date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2010-02-12 14:45:00,22.25,22.26,22.25,22.26,200.0,19.5607,19.5695,19.5607,19.5695,200.0
2010-02-12 14:50:00,22.28,22.29,22.27,22.29,1800.0,19.5871,19.5959,19.5783,19.5959,1800.0
2010-02-12 14:55:00,22.25,22.25,22.22,22.22,500.0,19.5607,19.5607,19.5344,19.5344,500.0
2010-02-12 15:00:00,22.2,22.2,22.17,22.17,700.0,19.5168,19.5168,19.4904,19.4904,700.0
2010-02-12 15:05:00,22.21,22.21,22.15,22.16,2600.0,19.5256,19.5256,19.4728,19.4816,2600.0
2010-02-12 15:10:00,22.16,22.23,22.16,22.23,800.0,19.4816,19.5431,19.4816,19.5431,800.0
2010-02-12 15:15:00,22.22,22.22,22.19,22.19,300.0,19.5344,19.5344,19.508,19.508,300.0
2010-02-12 15:20:00,22.19,22.19,22.16,22.16,500.0,19.508,19.508,19.4816,19.4816,500.0
2010-02-12 15:25:00,22.21,22.22,22.21,22.22,200.0,19.5256,19.5344,19.5256,19.5344,200.0
2010-02-12 15:30:00,22.23,22.33,22.2,22.33,6700.0,19.5431,19.6311,19.5168,19.6311,6700.0
2010-02-12 15:35:00,22.34,22.47,22.34,22.47,6900.0,19.6398,19.7541,19.6398,19.7541,6900.0
2010-02-12 15:40:00,22.48,22.51,22.48,22.5,7700.0,19.7629,19.7893,19.7629,19.7805,7700.0
2010-02-12 15:45:00,22.5,22.5,22.48,22.49,8100.0,19.7805,19.7805,19.7629,19.7717,8100.0
2010-02-12 15:50:00,22.49,22.49,22.43,22.45,9500.0,19.7717,19.7717,19.719,19.7366,9500.0
2010-02-12 15:55:00,22.45,22.54,22.45,22.54,13200.0,19.7366,19.8157,19.7366,19.8157,13200.0
2010-02-16 09:30:00,22.65,22.65,22.6,22.62,2100.0,19.9124,19.9124,19.8684,19.886,2100.0
2010-02-16 09:35:00,22.52,22.54,22.51,22.54,700.0,19.7981,19.8157,19.7893,19.8157,700.0
2010-02-16 09:40:00,22.55,22.56,22.54,22.54,600.0,19.8245,19.8333,19.8157,19.8157,600.0
2010-02-16 09:45:00,22.54,22.54,22.5,22.5,1300.0,19.8157,19.8157,19.7805,19.7805,1300.0
2010-02-16 09:50:00,22.5,22.5,22.44,22.47,2200.0,19.7805,19.7805,19.7278,19.7541,2200.0
2010-02-16 09:55:00,22.43,22.43,22.4,22.4,1300.0,19.719,19.719,19.6926,19.6926,1300.0
2010-02-16 10:00:00,22.36,22.4,22.35,22.38,600.0,19.6574,19.6926,19.6486,19.675,600.0
2010-02-16 10:05:00,22.4,22.4,22.35,22.35,1200.0,19.6926,19.6926,19.6486,19.6486,1200.0
2010-02-16 10:10:00,22.36,22.36,22.35,22.35,300.0,19.6574,19.6574,19.6486,19.6486,300.0
2010-02-16 10:15:00,22.35,22.36,22.27,22.29,2600.0,19.6486,19.6574,19.5783,19.5959,2600.0
2010-02-16 10:20:00,22.31,22.4,22.31,22.38,1800.0,19.6135,19.6926,19.6135,19.675,1800.0
2010-02-16 10:25:00,22.37,22.37,22.37,22.37,300.0,19.6662,19.6662,19.6662,19.6662,300.0
2010-02-16 10:30:00,22.4,22.4,22.39,22.39,1500.0,19.6926,19.6926,19.6838,19.6838,1500.0
2010-02-16 10:35:00,22.39,22.4,22.39,22.4,2200.0,19.6838,19.6926,19.6838,19.6926,2200.0
2010-02-16 10:40:00,22.4,22.47,22.4,22.47,1800.0,19.6926,19.7541,19.6926,19.7541,1800.0
2010-02-16 10:45:00,22.47,22.47,22.46,22.46,400.0,19.7541,19.7541,19.7453,19.7453,400.0
2010-02-16 10:50:00,22.46,22.47,22.4,22.45,7500.0,19.7453,19.7541,19.6926,19.7366,7500.0
2010-02-16 10:55:00,22.41,22.43,22.41,22.43,300.0,19.7014,19.719,19.7014,19.719,300.0
2010-02-16 11:00:00,22.42,22.42,22.42,22.42,300.0,19.7102,19.7102,19.7102,19.7102,300.0
2010-02-16 11:05:00,22.44,22.44,22.44,22.44,200.0,19.7278,19.7278,19.7278,19.7278,200.0
2010-02-16 11:10:00,22.42,22.45,22.42,22.45,2000.0,19.7102,19.7366,19.7102,19.7366,2000.0
2010-02-16 11:15:00,22.43,22.43,22.41,22.41,600.0,19.719,19.719,19.7014,19.7014,600.0
2010-02-16 11:20:00,22.43,22.43,22.42,22.43,500.0,19.719,19.719,19.7102,19.719,500.0
2010-02-16 11:25:00,22.42,22.43,22.42,22.42,600.0,19.7102,19.719,19.7102,19.7102,600.0
2010-02-16 11:30:00,22.42,22.43,22.42,22.42,1900.0,19.7102,19.719,19.7102,19.7102,1900.0
2010-02-16 11:35:00,22.42,22.43,22.4,22.4,800.0,19.7102,19.719,19.6926,19.6926,800.0
2010-02-16 11:40:00,22.41,22.43,22.41,22.43,200.0,19.7014,19.719,19.7014,19.719,200.0
2010-02-16 11:45:00,22.42,22.43,22.42,22.42,800.0,19.7102,19.719,19.7102,19.7102,800.0
2010-02-16 11:50:00,22.42,22.42,22.39,22.4,500.0,19.7102,19.7102,19.6838,19.6926,500.0
2010-02-16 11:55:00,22.4,22.4,22.4,22.4,100.0,19.6926,19.6926,19.6926,19.6926,100.0
2010-02-16 12:00:00,22.41,22.41,22.4,22.4,1000.0,19.7014,19.7014,19.6926,19.6926,1000.0
2010-02-16 12:05:00,22.4,22.44,22.39,22.43,2200.0,19.6926,19.7278,19.6838,19.719,2200.0
2010-02-16 12:10:00,22.43,22.43,22.39,22.41,1100.0,19.719,19.719,19.6838,19.7014,1100.0
2010-02-16 12:15:00,22.41,22.43,22.4,22.43,1300.0,19.7014,19.719,19.6926,19.719,1300.0
2010-02-16 12:20:00,22.43,22.43,22.42,22.42,400.0,19.719,19.719,19.7102,19.7102,400.0
2010-02-16 12:25:00,22.42,22.42,22.4,22.4,700.0,19.7102,19.7102,19.6926,19.6926,700.0
2010-02-16 12:30:00,22.41,22.41,22.4,22.4,700.0,19.7014,19.7014,19.6926,19.6926,700.0
2010-02-16 12:35:00,22.4,22.4,22.4,22.4,0.0,19.6926,19.6926,19.6926,19.6926,0.0
2010-02-16 12:40:00,22.4,22.41,22.39,22.39,1400.0,19.6926,19.7014,19.6838,19.6838,1400.0
2010-02-16 12:45:00,22.41,22.42,22.4,22.41,1400.0,19.7014,19.7102,19.6926,19.7014,1400.0
2010-02-16 12:50:00,22.4,22.42,22.4,22.42,400.0,19.6926,19.7102,19.6926,19.7102,400.0
2010-02-16 12:55:00,22.4,22.4,22.4,22.4,500.0,19.6926,19.6926,19.6926,19.6926,500.0
2010-02-16 13:00:00,22.4,22.4,22.35,22.37,14900.0,19.6926,19.6926,19.6486,19.6662,14900.0
2010-02-16 13:05:00,22.36,22.38,22.33,22.36,4300.0,19.6574,19.675,19.6311,19.6574,4300.0
2010-02-16 13:10:00,22.34,22.39,22.34,22.36,7400.0,19.6398,19.6838,19.6398,19.6574,7400.0
2010-02-16 13:15:00,22.36,22.45,22.35,22.45,28700.0,19.6574,19.7366,19.6486,19.7366,28700.0
2010-02-16 13:20:00,22.46,22.5,22.46,22.47,2600.0,19.7453,19.7805,19.7453,19.7541,2600.0
2010-02-16 13:25:00,22.44,22.45,22.43,22.45,6300.0,19.7278,19.7366,19.719,19.7366,6300.0
2010-02-16 13:30:00,22.45,22.46,22.43,22.44,4600.0,19.7366,19.7453,19.719,19.7278,4600.0
2010-02-16 13:35:00,22.45,22.45,22.43,22.45,1600.0,19.7366,19.7366,19.719,19.7366,1600.0
2010-02-16 13:40:00,22.42,22.44,22.42,22.44,200.0,19.7102,19.7278,19.7102,19.7278,200.0
2010-02-16 13:45:00,22.44,22.48,22.44,22.46,1100.0,19.7278,19.7629,19.7278,19.7453,1100.0
2010-02-16 13:50:00,22.47,22.48,22.44,22.46,1600.0,19.7541,19.7629,19.7278,19.7453,1600.0
2010-02-16 13:55:00,22.46,22.48,22.45,22.45,1600.0,19.7453,19.7629,19.7366,19.7366,1600.0
2010-02-16 14:00:00,22.45,22.48,22.45,22.46,1200.0,19.7366,19.7629,19.7366,19.7453,1200.0
2010-02-16 14:05:00,22.46,22.46,22.46,22.46,300.0,19.7453,19.7453,19.7453,19.7453,300.0
2010-02-16 14:10:00,22.46,22.5,22.46,22.49,1200.0,19.7453,19.7805,19.7453,19.7717,1200.0
2010-02-16 14:15:00,22.5,22.5,22.49,22.49,1700.0,19.7805,19.7805,19.7717,19.7717,1700.0
2010-02-16 14:20:00,22.5,22.56,22.5,22.55,2000.0,19.7805,19.8333,19.7805,19.8245,2000.0
2010-02-16 14:25:00,22.54,22.6,22.52,22.6,1300.0,19.8157,19.8684,19.7981,19.8684,1300.0
2010-02-16 14:30:00,22.6,22.61,22.59,22.6,1000.0,19.8684,19.8772,19.8596,19.8684,1000.0
2010-02-16 14:35:00,22.6,22.63,22.59,22.62,1300.0,19.8684,19.8948,19.8596,19.886,1300.0
2010-02-16 14:40:00,22.63,22.65,22.63,22.65,5200.0,19.8948,19.9124,19.8948,19.9124,5200.0
2010-02-16 14:45:00,22.65,22.66,22.64,22.65,8400.0,19.9124,19.9212,19.9036,19.9124,8400.0
2010-02-16 14:50:00,22.64,22.66,22.64,22.64,3200.0,19.9036,19.9212,19.9036,19.9036,3200.0
2010-02-16 14:55:00,22.65,22.66,22.65,22.66,4300.0,19.9124,19.9212,19.9124,19.9212,4300.0
2010-02-16 15:00:00,22.66,22.7,22.66,22.7,3500.0,19.9212,19.9563,19.9212,19.9563,3500.0
2010-02-16 15:05:00,22.71,22.78,22.71,22.78,4700.0,19.9651,20.0267,19.9651,20.0267,4700.0
2010-02-16 15:10:00,22.77,22.86,22.77,22.86,5400.0,20.0179,20.097,20.0179,20.097,5400.0
2010-02-16 15:15:00,22.86,22.91,22.86,22.9,4400.0,20.097,20.141,20.097,20.1322,4400.0
2010-02-16 15:20:00,22.91,22.96,22.91,22.95,5800.0,20.141,20.1849,20.141,20.1761,5800.0
2010-02-16 15:25:00,22.95,23.02,22.94,23.01,3200.0,20.1761,20.2377,20.1673,20.2289,3200.0
2010-02-16 15:30:00,23.01,23.03,22.97,22.98,8500.0,20.2289,20.2465,20.1937,20.2025,8500.0
2010-02-16 15:35:00,22.98,23.03,22.96,23.02,5200.0,20.2025,20.2465,20.1849,20.2377,5200.0
2010-02-16 15:40:00,23.03,23.03,23.02,23.02,4300.0,20.2465,20.2465,20.2377,20.2377,4300.0
2010-02-16 15:45:00,23.02,23.06,23.02,23.04,8000.0,20.2377,20.2728,20.2377,20.2552,8000.0
2010-02-16 15:50:00,23.05,23.07,22.97,22.99,15000.0,20.264,20.2816,20.1937,20.2113,15000.0
2010-02-16 15:55:00,23.0,23.07,22.97,23.0,17800.0,20.2201,20.2816,20.1937,20.2201,17800.0
2010-02-16 16:00:00,23.03,23.03,23.03,23.03,2000.0,20.2465,20.2465,20.2465,20.2465,2000.0
2010-02-16 16:05:00,23.03,23.03,23.03,23.03,0.0,20.2465,20.2465,20.2465,20.2465,0.0
2010-02-16 16:10:00,23.03,23.03,23.03,23.03,0.0,20.2465,20.2465,20.2465,20.2465,0.0
2010-02-16 16:15:00,23.03,23.03,23.03,23.03,0.0,20.2465,20.2465,20.2465,20.2465,0.0
2010-02-16 16:20:00,23.03,23.03,23.03,23.03,0.0,20.2465,20.2465,20.2465,20.2465,0.0
2010-02-16 16:25:00,23.03,23.03,23.03,23.03,0.0,20.2465,20.2465,20.2465,20.2465,0.0
2010-02-16 16:30:00,23.03,23.03,23.03,23.03,0.0,20.2465,20.2465,20.2465,20.2465,0.0
2010-02-16 16:35:00,23.03,23.03,23.03,23.03,0.0,20.2465,20.2465,20.2465,20.2465,0.0
2010-02-16 16:40:00,23.03,23.03,23.03,23.03,0.0,20.2465,20.2465,20.2465,20.2465,0.0
2010-02-16 16:45:00,23.03,23.03,23.03,23.03,0.0,20.2465,20.2465,20.2465,20.2465,0.0
2010-02-16 16:50:00,23.03,23.03,23.03,23.03,0.0,20.2465,20.2465,20.2465,20.2465,0.0
2010-02-16 16:55:00,23.03,23.03,23.03,23.03,0.0,20.2465,20.2465,20.2465,20.2465,0.0
2010-02-17 09:30:00,23.04,23.39,22.92,23.14,10600.0,20.2552,20.5629,20.1497,20.3432,10600.0
2010-02-17 09:35:00,23.15,23.19,23.12,23.19,800.0,20.3519,20.3871,20.3256,20.3871,800.0
2010-02-17 09:40:00,23.19,23.19,23.15,23.15,400.0,20.3871,20.3871,20.3519,20.3519,400.0
2010-02-17 09:45:00,23.2,23.2,23.2,23.2,100.0,20.3959,20.3959,20.3959,20.3959,100.0
2010-02-17 09:50:00,23.2,23.2,23.2,23.2,0.0,20.3959,20.3959,20.3959,20.3959,0.0
2010-02-17 09:55:00,23.1,23.12,22.99,22.99,2100.0,20.308,20.3256,20.2113,20.2113,2100.0
2010-02-17 10:00:00,23.0,23.0,23.0,23.0,100.0,20.2201,20.2201,20.2201,20.2201,100.0
2010-02-17 10:05:00,22.99,23.0,22.98,22.99,3700.0,20.2113,20.2201,20.2025,20.2113,3700.0
2010-02-17 10:10:00,22.98,23.0,22.98,22.98,300.0,20.2025,20.2201,20.2025,20.2025,300.0
2010-02-17 10:15:00,23.03,23.1,22.98,23.1,2700.0,20.2465,20.308,20.2025,20.308,2700.0
2010-02-17 10:20:00,23.03,23.04,23.0,23.0,1400.0,20.2465,20.2552,20.2201,20.2201,1400.0
2010-02-17 10:25:00,23.01,23.01,22.97,22.99,1500.0,20.2289,20.2289,20.1937,20.2113,1500.0
2010-02-17 10:30:00,23.01,23.01,23.01,23.01,200.0,20.2289,20.2289,20.2289,20.2289,200.0
2010-02-17 10:35:00,23.0,23.0,22.99,22.99,200.0,20.2201,20.2201,20.2113,20.2113,200.0
2010-02-17 10:40:00,22.98,23.0,22.98,23.0,200.0,20.2025,20.2201,20.2025,20.2201,200.0
2010-02-17 10:45:00,22.99,23.02,22.97,22.99,800.0,20.2113,20.2377,20.1937,20.2113,800.0
2010-02-17 10:50:00,22.98,23.0,22.98,23.0,900.0,20.2025,20.2201,20.2025,20.2201,900.0
2010-02-17 10:55:00,22.99,22.99,22.99,22.99,100.0,20.2113,20.2113,20.2113,20.2113,100.0
2010-02-17 11:00:00,22.99,22.99,22.99,22.99,0.0,20.2113,20.2113,20.2113,20.2113,0.0
2010-02-17 11:05:00,23.03,23.03,23.03,23.03,200.0,20.2465,20.2465,20.2465,20.2465,200.0
2010-02-17 11:10:00,23.03,23.03,23.03,23.03,0.0,20.2465,20.2465,20.2465,20.2465,0.0
2010-02-17 11:15:00,23.03,23.04,22.99,22.99,300.0,20.2465,20.2552,20.2113,20.2113,300.0
2010-02-17 11:20:00,23.01,23.04,22.99,23.0,1800.0,20.2289,20.2552,20.2113,20.2201,1800.0
2010-02-17 11:25:00,23.01,23.01,22.89,22.91,2400.0,20.2289,20.2289,20.1234,20.141,2400.0
2010-02-17 11:30:00,22.89,22.92,22.89,22.92,600.0,20.1234,20.1497,20.1234,20.1497,600.0
2010-02-17 11:35:00,22.93,22.93,22.88,22.88,900.0,20.1585,20.1585,20.1146,20.1146,900.0
2010-02-17 11:40:00,22.93,22.93,22.93,22.93,100.0,20.1585,20.1585,20.1585,20.1585,100.0
2010-02-17 11:45:00,22.94,22.94,22.9,22.9,1300.0,20.1673,20.1673,20.1322,20.1322,1300.0
2010-02-17 11:50:00,22.93,22.93,22.87,22.87,700.0,20.1585,20.1585,20.1058,20.1058,700.0
2010-02-17 11:55:00,22.93,22.93,22.93,22.93,100.0,20.1585,20.1585,20.1585,20.1585,100.0
2010-02-17 12:00:00,22.92,22.94,22.92,22.94,700.0,20.1497,20.1673,20.1497,20.1673,700.0
2010-02-17 12:05:00,22.94,22.94,22.94,22.94,0.0,20.1673,20.1673,20.1673,20.1673,0.0
2010-02-17 12:10:00,22.97,22.97,22.95,22.95,700.0,20.1937,20.1937,20.1761,20.1761,700.0
2010-02-17 12:15:00,22.95,22.97,22.95,22.96,900.0,20.1761,20.1937,20.1761,20.1849,900.0
2010-02-17 12:20:00,22.96,22.96,22.96,22.96,0.0,20.1849,20.1849,20.1849,20.1849,0.0
2010-02-17 12:25:00,22.99,22.99,22.99,22.99,100.0,20.2113,20.2113,20.2113,20.2113,100.0
2010-02-17 12:30:00,22.98,22.98,22.97,22.97,500.0,20.2025,20.2025,20.1937,20.1937,500.0
2010-02-17 12:35:00,22.97,22.97,22.97,22.97,0.0,20.1937,20.1937,20.1937,20.1937,0.0
2010-02-17 12:40:00,22.97,22.97,22.97,22.97,0.0,20.1937,20.1937,20.1937,20.1937,0.0
2010-02-17 12:45:00,23.01,23.01,23.01,23.01,100.0,20.2289,20.2289,20.2289,20.2289,100.0
2010-02-17 12:50:00,23.01,23.01,23.01,23.01,0.0,20.2289,20.2289,20.2289,20.2289,0.0
2010-02-17 12:55:00,23.01,23.01,23.01,23.01,0.0,20.2289,20.2289,20.2289,20.2289,0.0
2010-02-17 13:00:00,23.01,23.01,22.98,22.98,400.0,20.2289,20.2289,20.2025,20.2025,400.0
2010-02-17 13:05:00,22.98,22.98,22.98,22.98,0.0,20.2025,20.2025,20.2025,20.2025,0.0
2010-02-17 13:10:00,22.98,22.98,22.98,22.98,0.0,20.2025,20.2025,20.2025,20.2025,0.0
2010-02-17 13:15:00,23.02,23.02,23.0,23.0,300.0,20.2377,20.2377,20.2201,20.2201,300.0
2010-02-17 13:20:00,23.0,23.0,23.0,23.0,0.0,20.2201,20.2201,20.2201,20.2201,0.0
2010-02-17 13:25:00,23.0,23.0,23.0,23.0,0.0,20.2201,20.2201,20.2201,20.2201,0.0
2010-02-17 13:30:00,23.0,23.0,23.0,23.0,0.0,20.2201,20.2201,20.2201,20.2201,0.0
2010-02-17 13:35:00,22.98,22.98,22.97,22.97,300.0,20.2025,20.2025,20.1937,20.1937,300.0
2010-02-17 13:40:00,22.97,22.97,22.97,22.97,0.0,20.1937,20.1937,20.1937,20.1937,0.0
2010-02-17 13:45:00,23.0,23.0,23.0,23.0,200.0,20.2201,20.2201,20.2201,20.2201,200.0
2010-02-17 13:50:00,22.97,22.97,22.97,22.97,400.0,20.1937,20.1937,20.1937,20.1937,400.0
2010-02-17 13:55:00,22.97,22.97,22.92,22.92,1200.0,20.1937,20.1937,20.1497,20.1497,1200.0
2010-02-17 14:00:00,22.91,22.91,22.9,22.9,2100.0,20.141,20.141,20.1322,20.1322,2100.0
2010-02-17 14:05:00,22.89,22.89,22.81,22.86,3400.0,20.1234,20.1234,20.053,20.097,3400.0
2010-02-17 14:10:00,22.89,22.89,22.84,22.84,1900.0,20.1234,20.1234,20.0794,20.0794,1900.0
2010-02-17 14:15:00,22.85,22.85,22.8,22.81,1000.0,20.0882,20.0882,20.0443,20.053,1000.0
2010-02-17 14:20:00,22.79,22.79,22.72,22.72,2000.0,20.0355,20.0355,19.9739,19.9739,2000.0
2010-02-17 14:25:00,22.72,22.74,22.69,22.69,2400.0,19.9739,19.9915,19.9475,19.9475,2400.0
2010-02-17 14:30:00,22.67,22.67,22.63,22.66,1200.0,19.93,19.93,19.8948,19.9212,1200.0
2010-02-17 14:35:00,22.63,22.64,22.61,22.64,1800.0,19.8948,19.9036,19.8772,19.9036,1800.0
2010-02-17 14:40:00,22.63,22.63,22.59,22.61,1700.0,19.8948,19.8948,19.8596,19.8772,1700.0
2010-02-17 14:45:00,22.61,22.68,22.61,22.66,8600.0,19.8772,19.9388,19.8772,19.9212,8600.0
2010-02-17 14:50:00,22.7,22.71,22.65,22.68,3300.0,19.9563,19.9651,19.9124,19.9388,3300.0
2010-02-17 14:55:00,22.65,22.71,22.64,22.7,7300.0,19.9124,19.9651,19.9036,19.9563,7300.0
2010-02-17 15:00:00,22.69,22.7,22.66,22.66,2900.0,19.9475,19.9563,19.9212,19.9212,2900.0
2010-02-17 15:05:00,22.65,22.65,22.63,22.63,2600.0,19.9124,19.9124,19.8948,19.8948,2600.0
2010-02-17 15:10:00,22.64,22.64,22.62,22.62,1800.0,19.9036,19.9036,19.886,19.886,1800.0
2010-02-17 15:15:00,22.63,22.66,22.62,22.66,2600.0,19.8948,19.9212,19.886,19.9212,2600.0
2010-02-17 15:20:00,22.64,22.67,22.63,22.65,2800.0,19.9036,19.93,19.8948,19.9124,2800.0
2010-02-17 15:25:00,22.63,22.67,22.63,22.65,3000.0,19.8948,19.93,19.8948,19.9124,3000.0
2010-02-17 15:30:00,22.67,22.72,22.65,22.72,3800.0,19.93,19.9739,19.9124,19.9739,3800.0
2010-02-17 15:35:00,22.74,22.75,22.7,22.72,2500.0,19.9915,20.0003,19.9563,19.9739,2500.0
2010-02-17 15:40:00,22.72,22.75,22.7,22.73,4900.0,19.9739,20.0003,19.9563,19.9827,4900.0
2010-02-17 15:45:00,22.72,22.74,22.68,22.74,7200.0,19.9739,19.9915,19.9388,19.9915,7200.0
2010-02-17 15:50:00,22.72,22.75,22.7,22.74,56100.0,19.9739,20.0003,19.9563,19.9915,56100.0
2010-02-17 15:55:00,22.74,22.76,22.73,22.74,6600.0,19.9915,20.0091,19.9827,19.9915,6600.0
2010-02-17 16:00:00,22.76,22.76,22.76,22.76,11000.0,20.0091,20.0091,20.0091,20.0091,11000.0
2010-02-17 16:05:00,22.76,22.76,22.76,22.76,0.0,20.0091,20.0091,20.0091,20.0091,0.0
2010-02-17 16:10:00,22.76,22.76,22.76,22.76,0.0,20.0091,20.0091,20.0091,20.0091,0.0
2010-02-17 16:15:00,22.76,22.76,22.76,22.76,0.0,20.0091,20.0091,20.0091,20.0091,0.0
2010-02-17 16:20:00,22.76,22.76,22.76,22.76,0.0,20.0091,20.0091,20.0091,20.0091,0.0
2010-02-17 16:25:00,22.76,22.76,22.76,22.76,0.0,20.0091,20.0091,20.0091,20.0091,0.0
2010-02-17 16:30:00,22.76,22.76,22.76,22.76,0.0,20.0091,20.0091,20.0091,20.0091,0.0
2010-02-17 16:35:00,22.76,22.76,22.76,22.76,0.0,20.0091,20.0091,20.0091,20.0091,0.0
2010-02-17 16:40:00,22.76,22.76,22.76,22.76,0.0,20.0091,20.0091,20.0091,20.0091,0.0
2010-02-17 16:45:00,22.76,22.76,22.76,22.76,0.0,20.0091,20.0091,20.0091,20.0091,0.0
2010-02-17 16:50:00,22.76,22.76,22.76,22.76,0.0,20.0091,20.0091,20.0091,20.0091,0.0
2010-02-17 16:55:00,22.76,22.76,22.76,22.76,0.0,20.0091,20.0091,20.0091,20.0091,0.0
2010-02-18 09:30:00,22.64,22.64,22.64,22.64,700.0,19.9036,19.9036,19.9036,19.9036,700.0
2010-02-18 09:35:00,22.58,22.58,22.5,22.5,800.0,19.8508,19.8508,19.7805,19.7805,800.0
2010-02-18 09:40:00,22.53,22.83,22.52,22.75,8800.0,19.8069,20.0706,19.7981,20.0003,8800.0
2010-02-18 09:45:00,22.77,22.84,22.77,22.84,400.0,20.0179,20.0794,20.0179,20.0794,400.0
2010-02-18 09:50:00,22.79,22.85,22.79,22.85,600.0,20.0355,20.0882,20.0355,20.0882,600.0
2010-02-18 09:55:00,22.8,22.81,22.79,22.81,300.0,20.0443,20.053,20.0355,20.053,300.0
2010-02-18 10:00:00,22.78,22.79,22.78,22.79,400.0,20.0267,20.0355,20.0267,20.0355,400.0
2010-02-18 10:05:00,22.79,22.79,22.79,22.79,300.0,20.0355,20.0355,20.0355,20.0355,300.0
2010-02-18 10:10:00,22.79,22.8,22.79,22.8,200.0,20.0355,20.0443,20.0355,20.0443,200.0
2010-02-18 10:15:00,22.8,22.8,22.73,22.73,400.0,20.0443,20.0443,19.9827,19.9827,400.0
2010-02-18 10:20:00,22.71,22.74,22.69,22.74,500.0,19.9651,19.9915,19.9475,19.9915,500.0
2010-02-18 10:25:00,22.73,22.73,22.73,22.73,100.0,19.9827,19.9827,19.9827,19.9827,100.0
2010-02-18 10:30:00,22.74,22.78,22.74,22.78,400.0,19.9915,20.0267,19.9915,20.0267,400.0
2010-02-18 10:35:00,22.78,22.78,22.74,22.74,400.0,20.0267,20.0267,19.9915,19.9915,400.0
2010-02-18 10:40:00,22.75,22.75,22.73,22.73,1000.0,20.0003,20.0003,19.9827,19.9827,1000.0
2010-02-18 10:45:00,22.78,22.78,22.78,22.78,200.0,20.0267,20.0267,20.0267,20.0267,200.0
2010-02-18 10:50:00,22.75,22.75,22.72,22.72,200.0,20.0003,20.0003,19.9739,19.9739,200.0
2010-02-18 10:55:00,22.72,22.72,22.72,22.72,0.0,19.9739,19.9739,19.9739,19.9739,0.0
2010-02-18 11:00:00,22.77,22.78,22.58,22.75,2800.0,20.0179,20.0267,19.8508,20.0003,2800.0
2010-02-18 11:05:00,22.76,22.76,22.76,22.76,200.0,20.0091,20.0091,20.0091,20.0091,200.0
2010-02-18 11:10:00,22.76,22.8,22.76,22.8,6500.0,20.0091,20.0443,20.0091,20.0443,6500.0
2010-02-18 11:15:00,22.8,22.87,22.8,22.87,5800.0,20.0443,20.1058,20.0443,20.1058,5800.0
2010-02-18 11:20:00,22.9,22.9,22.89,22.9,700.0,20.1322,20.1322,20.1234,20.1322,700.0
2010-02-18 11:25:00,22.89,22.9,22.85,22.85,1200.0,20.1234,20.1322,20.0882,20.0882,1200.0
2010-02-18 11:30:00,22.82,22.82,22.81,22.81,4900.0,20.0618,20.0618,20.053,20.053,4900.0
2010-02-18 11:35:00,22.85,22.96,22.85,22.96,2300.0,20.0882,20.1849,20.0882,20.1849,2300.0
2010-02-18 11:40:00,22.97,22.98,22.97,22.98,400.0,20.1937,20.2025,20.1937,20.2025,400.0
2010-02-18 11:45:00,22.98,23.05,22.98,23.05,2200.0,20.2025,20.264,20.2025,20.264,2200.0
2010-02-18 11:50:00,23.07,23.1,23.05,23.05,1000.0,20.2816,20.308,20.264,20.264,1000.0
2010-02-18 11:55:00,23.06,23.09,23.05,23.09,1000.0,20.2728,20.2992,20.264,20.2992,1000.0
2010-02-18 12:00:00,23.06,23.11,23.05,23.11,1400.0,20.2728,20.3168,20.264,20.3168,1400.0
2010-02-18 12:05:00,23.14,23.14,23.03,23.1,1800.0,20.3432,20.3432,20.2465,20.308,1800.0
2010-02-18 12:10:00,23.04,23.04,23.02,23.02,1000.0,20.2552,20.2552,20.2377,20.2377,1000.0
2010-02-18 12:15:00,23.02,23.02,23.02,23.02,0.0,20.2377,20.2377,20.2377,20.2377,0.0
2010-02-18 12:20:00,23.01,23.05,23.01,23.05,300.0,20.2289,20.264,20.2289,20.264,300.0
2010-02-18 12:25:00,23.07,23.07,23.07,23.07,200.0,20.2816,20.2816,20.2816,20.2816,200.0
2010-02-18 12:30:00,23.07,23.07,23.07,23.07,200.0,20.2816,20.2816,20.2816,20.2816,200.0
2010-02-18 12:35:00,23.09,23.11,23.09,23.11,300.0,20.2992,20.3168,20.2992,20.3168,300.0
2010-02-18 12:40:00,23.05,23.05,23.01,23.05,400.0,20.264,20.264,20.2289,20.264,400.0
2010-02-18 12:45:00,23.01,23.05,23.01,23.05,700.0,20.2289,20.264,20.2289,20.264,700.0
2010-02-18 12:50:00,23.01,23.01,23.0,23.0,900.0,20.2289,20.2289,20.2201,20.2201,900.0
2010-02-18 12:55:00,23.07,23.07,23.06,23.06,600.0,20.2816,20.2816,20.2728,20.2728,600.0
2010-02-18 13:00:00,23.1,23.1,23.1,23.1,200.0,20.308,20.308,20.308,20.308,200.0
2010-02-18 13:05:00,23.1,23.1,23.1,23.1,100.0,20.308,20.308,20.308,20.308,100.0
2010-02-18 13:10:00,23.11,23.11,23.04,23.04,800.0,20.3168,20.3168,20.2552,20.2552,800.0
2010-02-18 13:15:00,23.07,23.1,23.07,23.1,400.0,20.2816,20.308,20.2816,20.308,400.0
2010-02-18 13:20:00,23.1,23.1,23.1,23.1,300.0,20.308,20.308,20.308,20.308,300.0
2010-02-18 13:25:00,23.04,23.1,23.04,23.1,600.0,20.2552,20.308,20.2552,20.308,600.0
2010-02-18 13:30:00,23.11,23.11,23.06,23.06,1700.0,20.3168,20.3168,20.2728,20.2728,1700.0
2010-02-18 13:35:00,23.06,23.11,23.06,23.08,1900.0,20.2728,20.3168,20.2728,20.2904,1900.0
2010-02-18 13:40:00,23.13,23.15,23.13,23.15,900.0,20.3344,20.3519,20.3344,20.3519,900.0
2010-02-18 13:45:00,23.15,23.15,23.13,23.13,700.0,20.3519,20.3519,20.3344,20.3344,700.0
2010-02-18 13:50:00,23.1,23.14,23.1,23.13,800.0,20.308,20.3432,20.308,20.3344,800.0
2010-02-18 13:55:00,23.15,23.15,23.15,23.15,300.0,20.3519,20.3519,20.3519,20.3519,300.0
2010-02-18 14:00:00,23.13,23.15,23.13,23.15,300.0,20.3344,20.3519,20.3344,20.3519,300.0
2010-02-18 14:05:00,23.15,23.18,23.13,23.16,1000.0,20.3519,20.3783,20.3344,20.3607,1000.0
2010-02-18 14:10:00,23.19,23.19,23.19,23.19,300.0,20.3871,20.3871,20.3871,20.3871,300.0
2010-02-18 14:15:00,23.19,23.19,23.18,23.19,3100.0,20.3871,20.3871,20.3783,20.3871,3100.0
2010-02-18 14:20:00,23.18,23.19,23.18,23.19,900.0,20.3783,20.3871,20.3783,20.3871,900.0
2010-02-18 14:25:00,23.19,23.2,23.17,23.19,2600.0,20.3871,20.3959,20.3695,20.3871,2600.0
2010-02-18 14:30:00,23.19,23.2,23.16,23.19,1100.0,20.3871,20.3959,20.3607,20.3871,1100.0
2010-02-18 14:35:00,23.2,23.2,23.2,23.2,300.0,20.3959,20.3959,20.3959,20.3959,300.0
2010-02-18 14:40:00,23.21,23.21,23.21,23.21,700.0,20.4047,20.4047,20.4047,20.4047,700.0
2010-02-18 14:45:00,23.21,23.23,23.18,23.18,3000.0,20.4047,20.4223,20.3783,20.3783,3000.0
2010-02-18 14:50:00,23.18,23.19,23.17,23.19,2600.0,20.3783,20.3871,20.3695,20.3871,2600.0
2010-02-18 14:55:00,23.25,23.34,23.24,23.34,4400.0,20.4399,20.519,20.4311,20.519,4400.0
2010-02-18 15:00:00,23.35,23.43,23.34,23.34,4300.0,20.5278,20.5981,20.519,20.519,4300.0
2010-02-18 15:05:00,23.33,23.33,23.32,23.32,1000.0,20.5102,20.5102,20.5014,20.5014,1000.0
2010-02-18 15:10:00,23.33,23.37,23.33,23.37,700.0,20.5102,20.5454,20.5102,20.5454,700.0
2010-02-18 15:15:00,23.37,23.5,23.37,23.42,3200.0,20.5454,20.6596,20.5454,20.5893,3200.0
2010-02-18 15:20:00,23.42,23.42,23.3,23.3,3800.0,20.5893,20.5893,20.4838,20.4838,3800.0
2010-02-18 15:25:00,23.31,23.32,23.28,23.28,1500.0,20.4926,20.5014,20.4662,20.4662,1500.0
2010-02-18 15:30:00,23.27,23.29,23.27,23.29,1200.0,20.4574,20.475,20.4574,20.475,1200.0
2010-02-18 15:35:00,23.31,23.32,23.28,23.28,2000.0,20.4926,20.5014,20.4662,20.4662,2000.0
2010-02-18 15:40:00,23.26,23.31,23.26,23.26,1900.0,20.4487,20.4926,20.4487,20.4487,1900.0
2010-02-18 15:45:00,23.26,23.26,23.25,23.25,3300.0,20.4487,20.4487,20.4399,20.4399,3300.0
2010-02-18 15:50:00,23.25,23.32,23.25,23.25,3100.0,20.4399,20.5014,20.4399,20.4399,3100.0
2010-02-18 15:55:00,23.25,23.27,23.25,23.26,6100.0,20.4399,20.4574,20.4399,20.4487,6100.0
2010-02-19 09:30:00,23.29,23.41,23.29,23.37,9900.0,20.475,20.5805,20.475,20.5454,9900.0
2010-02-19 09:35:00,23.4,23.4,23.3,23.32,3100.0,20.5717,20.5717,20.4838,20.5014,3100.0
2010-02-19 09:40:00,23.35,23.35,23.35,23.35,100.0,20.5278,20.5278,20.5278,20.5278,100.0
2010-02-19 09:45:00,23.33,23.37,23.33,23.37,700.0,20.5102,20.5454,20.5102,20.5454,700.0
2010-02-19 09:50:00,23.38,23.47,23.38,23.43,2000.0,20.5541,20.6333,20.5541,20.5981,2000.0
2010-02-19 09:55:00,23.42,23.42,23.41,23.41,300.0,20.5893,20.5893,20.5805,20.5805,300.0
2010-02-19 10:00:00,23.42,23.46,23.42,23.46,700.0,20.5893,20.6245,20.5893,20.6245,700.0
2010-02-19 10:05:00,23.42,23.44,23.38,23.43,700.0,20.5893,20.6069,20.5541,20.5981,700.0
2010-02-19 10:10:00,23.42,23.5,23.42,23.5,400.0,20.5893,20.6596,20.5893,20.6596,400.0
2010-02-19 10:15:00,23.5,23.6,23.5,23.6,2000.0,20.6596,20.7476,20.6596,20.7476,2000.0
2010-02-19 10:20:00,23.6,23.62,23.6,23.62,1900.0,20.7476,20.7651,20.7476,20.7651,1900.0
2010-02-19 10:25:00,23.65,23.7,23.63,23.7,3600.0,20.7915,20.8355,20.7739,20.8355,3600.0
2010-02-19 10:30:00,23.7,23.78,23.7,23.78,1500.0,20.8355,20.9058,20.8355,20.9058,1500.0
2010-02-19 10:35:00,23.77,23.84,23.77,23.84,6400.0,20.897,20.9585,20.897,20.9585,6400.0
2010-02-19 10:40:00,23.85,23.86,23.79,23.79,4100.0,20.9673,20.9761,20.9146,20.9146,4100.0
2010-02-19 10:45:00,23.77,23.77,23.73,23.76,4000.0,20.897,20.897,20.8618,20.8882,4000.0
2010-02-19 10:50:00,23.77,23.77,23.75,23.75,1100.0,20.897,20.897,20.8794,20.8794,1100.0
2010-02-19 10:55:00,23.75,23.77,23.75,23.75,4000.0,20.8794,20.897,20.8794,20.8794,4000.0
2010-02-19 11:00:00,23.76,23.77,23.71,23.71,900.0,20.8882,20.897,20.8443,20.8443,900.0
2010-02-19 11:05:00,23.75,23.76,23.75,23.76,700.0,20.8794,20.8882,20.8794,20.8882,700.0
2010-02-19 11:10:00,23.76,23.77,23.76,23.77,1400.0,20.8882,20.897,20.8882,20.897,1400.0
2010-02-19 11:15:00,23.77,23.77,23.77,23.77,1100.0,20.897,20.897,20.897,20.897,1100.0
2010-02-19 11:20:00,23.77,23.77,23.76,23.76,1600.0,20.897,20.897,20.8882,20.8882,1600.0
2010-02-19 11:25:00,23.77,23.77,23.76,23.76,1200.0,20.897,20.897,20.8882,20.8882,1200.0
2010-02-19 11:30:00,23.77,23.86,23.77,23.85,3000.0,20.897,20.9761,20.897,20.9673,3000.0
2010-02-19 11:35:00,23.79,23.84,23.79,23.84,1000.0,20.9146,20.9585,20.9146,20.9585,1000.0
2010-02-19 11:40:00,23.82,23.82,23.81,23.81,1600.0,20.941,20.941,20.9322,20.9322,1600.0
2010-02-19 11:45:00,23.82,23.82,23.82,23.82,1000.0,20.941,20.941,20.941,20.941,1000.0
2010-02-19 11:50:00,23.82,23.82,23.82,23.82,800.0,20.941,20.941,20.941,20.941,800.0
2010-02-19 11:55:00,23.82,23.82,23.81,23.81,1200.0,20.941,20.941,20.9322,20.9322,1200.0
2010-02-19 12:00:00,23.82,23.82,23.82,23.82,1200.0,20.941,20.941,20.941,20.941,1200.0
2010-02-19 12:05:00,23.84,23.88,23.83,23.87,1700.0,20.9585,20.9937,20.9498,20.9849,1700.0
2010-02-19 12:10:00,23.87,23.9,23.87,23.89,1100.0,20.9849,21.0113,20.9849,21.0025,1100.0
2010-02-19 12:15:00,23.89,23.89,23.88,23.89,900.0,21.0025,21.0025,20.9937,21.0025,900.0
2010-02-19 12:20:00,23.89,23.89,23.87,23.87,1300.0,21.0025,21.0025,20.9849,20.9849,1300.0
2010-02-19 12:25:00,23.88,23.96,23.88,23.96,7000.0,20.9937,21.064,20.9937,21.064,7000.0
2010-02-19 12:30:00,23.96,23.96,23.92,23.92,3100.0,21.064,21.064,21.0289,21.0289,3100.0
2010-02-19 12:35:00,23.92,23.92,23.88,23.88,500.0,21.0289,21.0289,20.9937,20.9937,500.0
2010-02-19 12:40:00,23.89,23.89,23.88,23.89,1200.0,21.0025,21.0025,20.9937,21.0025,1200.0
2010-02-19 12:45:00,23.89,23.89,23.88,23.88,200.0,21.0025,21.0025,20.9937,20.9937,200.0
2010-02-19 12:50:00,23.89,23.89,23.86,23.86,6200.0,21.0025,21.0025,20.9761,20.9761,6200.0
2010-02-19 12:55:00,23.85,23.88,23.84,23.88,2300.0,20.9673,20.9937,20.9585,20.9937,2300.0
2010-02-19 13:00:00,23.86,23.86,23.81,23.81,1700.0,20.9761,20.9761,20.9322,20.9322,1700.0
2010-02-19 13:05:00,23.81,23.81,23.8,23.8,1100.0,20.9322,20.9322,20.9234,20.9234,1100.0
2010-02-19 13:10:00,23.8,23.82,23.8,23.81,600.0,20.9234,20.941,20.9234,20.9322,600.0
2010-02-19 13:15:00,23.81,23.81,23.76,23.76,800.0,20.9322,20.9322,20.8882,20.8882,800.0
2010-02-19 13:20:00,23.77,23.78,23.76,23.77,700.0,20.897,20.9058,20.8882,20.897,700.0
2010-02-19 13:25:00,23.76,23.79,23.76,23.79,1700.0,20.8882,20.9146,20.8882,20.9146,1700.0
2010-02-19 13:30:00,23.8,23.8,23.75,23.75,2100.0,20.9234,20.9234,20.8794,20.8794,2100.0
2010-02-19 13:35:00,23.75,23.75,23.74,23.74,800.0,20.8794,20.8794,20.8706,20.8706,800.0
2010-02-19 13:40:00,23.73,23.73,23.7,23.7,2100.0,20.8618,20.8618,20.8355,20.8355,2100.0
2010-02-19 13:45:00,23.71,23.71,23.62,23.65,2600.0,20.8443,20.8443,20.7651,20.7915,2600.0
2010-02-19 13:50:00,23.64,23.66,23.64,23.66,1300.0,20.7827,20.8003,20.7827,20.8003,1300.0
2010-02-19 13:55:00,23.65,23.72,23.65,23.7,900.0,20.7915,20.8531,20.7915,20.8355,900.0
2010-02-19 14:00:00,23.71,23.73,23.7,23.73,1000.0,20.8443,20.8618,20.8355,20.8618,1000.0
2010-02-19 14:05:00,23.75,23.75,23.73,23.75,700.0,20.8794,20.8794,20.8618,20.8794,700.0
2010-02-19 14:10:00,23.75,23.77,23.75,23.76,1000.0,20.8794,20.897,20.8794,20.8882,1000.0
2010-02-19 14:15:00,23.75,23.76,23.69,23.71,4200.0,20.8794,20.8882,20.8267,20.8443,4200.0
2010-02-19 14:20:00,23.72,23.72,23.7,23.7,1600.0,20.8531,20.8531,20.8355,20.8355,1600.0
2010-02-19 14:25:00,23.71,23.72,23.7,23.7,2100.0,20.8443,20.8531,20.8355,20.8355,2100.0
2010-02-19 14:30:00,23.7,23.7,23.7,23.7,1900.0,20.8355,20.8355,20.8355,20.8355,1900.0
2010-02-19 14:35:00,23.7,23.71,23.69,23.7,3200.0,20.8355,20.8443,20.8267,20.8355,3200.0
2010-02-19 14:40:00,23.71,23.71,23.7,23.71,800.0,20.8443,20.8443,20.8355,20.8443,800.0
2010-02-19 14:45:00,23.71,23.74,23.71,23.74,900.0,20.8443,20.8706,20.8443,20.8706,900.0
2010-02-19 14:50:00,23.74,23.74,23.74,23.74,1300.0,20.8706,20.8706,20.8706,20.8706,1300.0
2010-02-19 14:55:00,23.74,23.8,23.74,23.78,1800.0,20.8706,20.9234,20.8706,20.9058,1800.0
2010-02-19 15:00:00,23.77,23.78,23.77,23.77,1400.0,20.897,20.9058,20.897,20.897,1400.0
2010-02-19 15:05:00,23.78,23.78,23.69,23.69,7900.0,20.9058,20.9058,20.8267,20.8267,7900.0
2010-02-19 15:10:00,23.7,23.7,23.69,23.69,1000.0,20.8355,20.8355,20.8267,20.8267,1000.0
2010-02-19 15:15:00,23.7,23.73,23.7,23.72,2400.0,20.8355,20.8618,20.8355,20.8531,2400.0
2010-02-19 15:20:00,23.75,23.75,23.71,23.72,800.0,20.8794,20.8794,20.8443,20.8531,800.0
2010-02-19 15:25:00,23.7,23.72,23.7,23.71,1000.0,20.8355,20.8531,20.8355,20.8443,1000.0
2010-02-19 15:30:00,23.67,23.7,23.67,23.7,1000.0,20.8091,20.8355,20.8091,20.8355,1000.0
2010-02-19 15:35:00,23.69,23.72,23.69,23.7,1700.0,20.8267,20.8531,20.8267,20.8355,1700.0
2010-02-19 15:40:00,23.71,23.72,23.7,23.7,3500.0,20.8443,20.8531,20.8355,20.8355,3500.0
2010-02-19 15:45:00,23.69,23.7,23.64,23.64,6700.0,20.8267,20.8355,20.7827,20.7827,6700.0
2010-02-19 15:50:00,23.64,23.64,23.57,23.59,6800.0,20.7827,20.7827,20.7212,20.7388,6800.0
2010-02-19 15:55:00,23.59,23.59,23.5,23.56,11100.0,20.7388,20.7388,20.6596,20.7124,11100.0
2010-02-22 09:30:00,23.5,23.52,23.46,23.51,5000.0,20.6596,20.6772,20.6245,20.6684,5000.0
2010-02-22 09:35:00,23.42,23.42,23.37,23.37,500.0,20.5893,20.5893,20.5454,20.5454,500.0
2010-02-22 09:40:00,23.35,23.43,23.35,23.35,1500.0,20.5278,20.5981,20.5278,20.5278,1500.0
2010-02-22 09:45:00,23.37,23.5,23.37,23.49,4700.0,20.5454,20.6596,20.5454,20.6509,4700.0
2010-02-22 09:50:00,23.46,23.49,23.46,23.48,1700.0,20.6245,20.6509,20.6245,20.6421,1700.0
2010-02-22 09:55:00,23.44,23.49,23.44,23.47,600.0,20.6069,20.6509,20.6069,20.6333,600.0
2010-02-22 10:00:00,23.46,23.46,23.43,23.43,1200.0,20.6245,20.6245,20.5981,20.5981,1200.0
2010-02-22 10:05:00,23.42,23.42,23.39,23.41,900.0,20.5893,20.5893,20.5629,20.5805,900.0
2010-02-22 10:10:00,23.4,23.45,23.39,23.4,600.0,20.5717,20.6157,20.5629,20.5717,600.0
2010-02-22 10:15:00,23.41,23.44,23.41,23.44,500.0,20.5805,20.6069,20.5805,20.6069,500.0
2010-02-22 10:20:00,23.44,23.5,23.4,23.5,1300.0,20.6069,20.6596,20.5717,20.6596,1300.0
2010-02-22 10:25:00,23.49,23.51,23.47,23.49,1600.0,20.6509,20.6684,20.6333,20.6509,1600.0
2010-02-22 10:30:00,23.47,23.49,23.45,23.45,800.0,20.6333,20.6509,20.6157,20.6157,800.0
2010-02-22 10:35:00,23.46,23.49,23.4,23.4,2400.0,20.6245,20.6509,20.5717,20.5717,2400.0
2010-02-22 10:40:00,23.4,23.44,23.4,23.44,900.0,20.5717,20.6069,20.5717,20.6069,900.0
2010-02-22 10:45:00,23.42,23.42,23.42,23.42,400.0,20.5893,20.5893,20.5893,20.5893,400.0
2010-02-22 10:50:00,23.46,23.46,23.41,23.42,900.0,20.6245,20.6245,20.5805,20.5893,900.0
2010-02-22 10:55:00,23.41,23.42,23.4,23.4,800.0,20.5805,20.5893,20.5717,20.5717,800.0
2010-02-22 11:00:00,23.4,23.4,23.36,23.37,4800.0,20.5717,20.5717,20.5366,20.5454,4800.0
2010-02-22 11:05:00,23.36,23.36,23.32,23.34,700.0,20.5366,20.5366,20.5014,20.519,700.0
2010-02-22 11:10:00,23.33,23.33,23.26,23.26,4000.0,20.5102,20.5102,20.4487,20.4487,4000.0
2010-02-22 11:15:00,23.3,23.3,23.26,23.27,500.0,20.4838,20.4838,20.4487,20.4574,500.0
2010-02-22 11:20:00,23.28,23.3,23.28,23.3,300.0,20.4662,20.4838,20.4662,20.4838,300.0
2010-02-22 11:25:00,23.27,23.27,23.21,23.21,1900.0,20.4574,20.4574,20.4047,20.4047,1900.0
2010-02-22 11:30:00,23.21,23.23,23.21,23.21,900.0,20.4047,20.4223,20.4047,20.4047,900.0
2010-02-22 11:35:00,23.21,23.21,23.21,23.21,100.0,20.4047,20.4047,20.4047,20.4047,100.0
2010-02-22 11:40:00,23.19,23.19,23.16,23.18,1300.0,20.3871,20.3871,20.3607,20.3783,1300.0
2010-02-22 11:45:00,23.19,23.19,23.18,23.18,1300.0,20.3871,20.3871,20.3783,20.3783,1300.0
2010-02-22 11:50:00,23.18,23.18,23.18,23.18,600.0,20.3783,20.3783,20.3783,20.3783,600.0
2010-02-22 11:55:00,23.21,23.22,23.21,23.21,1800.0,20.4047,20.4135,20.4047,20.4047,1800.0
2010-02-22 12:00:00,23.18,23.18,23.15,23.15,1300.0,20.3783,20.3783,20.3519,20.3519,1300.0
2010-02-22 12:05:00,23.16,23.16,23.15,23.15,200.0,20.3607,20.3607,20.3519,20.3519,200.0
2010-02-22 12:10:00,23.17,23.18,23.14,23.14,400.0,20.3695,20.3783,20.3432,20.3432,400.0
2010-02-22 12:15:00,23.13,23.19,23.13,23.14,800.0,20.3344,20.3871,20.3344,20.3432,800.0
2010-02-22 12:20:00,23.18,23.18,23.14,23.14,200.0,20.3783,20.3783,20.3432,20.3432,200.0
2010-02-22 12:25:00,23.19,23.19,23.19,23.19,100.0,20.3871,20.3871,20.3871,20.3871,100.0
2010-02-22 12:30:00,23.16,23.19,23.15,23.15,2000.0,20.3607,20.3871,20.3519,20.3519,2000.0
2010-02-22 12:35:00,23.14,23.14,23.12,23.12,300.0,20.3432,20.3432,20.3256,20.3256,300.0
2010-02-22 12:40:00,23.14,23.19,23.13,23.13,1000.0,20.3432,20.3871,20.3344,20.3344,1000.0
2010-02-22 12:45:00,23.18,23.18,23.11,23.13,1900.0,20.3783,20.3783,20.3168,20.3344,1900.0
2010-02-22 12:50:00,23.13,23.15,23.13,23.15,200.0,20.3344,20.3519,20.3344,20.3519,200.0
2010-02-22 12:55:00,23.16,23.17,23.14,23.14,900.0,20.3607,20.3695,20.3432,20.3432,900.0
2010-02-22 13:00:00,23.16,23.2,23.16,23.2,200.0,20.3607,20.3959,20.3607,20.3959,200.0
2010-02-22 13:05:00,23.21,23.24,23.2,23.2,800.0,20.4047,20.4311,20.3959,20.3959,800.0
2010-02-22 13:10:00,23.18,23.22,23.18,23.2,500.0,20.3783,20.4135,20.3783,20.3959,500.0
2010-02-22 13:15:00,23.2,23.22,23.19,23.19,600.0,20.3959,20.4135,20.3871,20.3871,600.0
2010-02-22 13:20:00,23.21,23.21,23.17,23.17,500.0,20.4047,20.4047,20.3695,20.3695,500.0
2010-02-22 13:25:00,23.17,23.17,23.17,23.17,0.0,20.3695,20.3695,20.3695,20.3695,0.0
2010-02-22 13:30:00,23.22,23.23,23.2,23.23,300.0,20.4135,20.4223,20.3959,20.4223,300.0
2010-02-22 13:35:00,23.2,23.21,23.2,23.21,300.0,20.3959,20.4047,20.3959,20.4047,300.0
2010-02-22 13:40:00,23.21,23.21,23.21,23.21,400.0,20.4047,20.4047,20.4047,20.4047,400.0
2010-02-22 13:45:00,23.2,23.2,23.14,23.16,3800.0,20.3959,20.3959,20.3432,20.3607,3800.0
2010-02-22 13:50:00,23.19,23.2,23.17,23.2,400.0,20.3871,20.3959,20.3695,20.3959,400.0
2010-02-22 13:55:00,23.2,23.2,23.18,23.18,400.0,20.3959,20.3959,20.3783,20.3783,400.0
2010-02-22 14:00:00,23.18,23.2,23.18,23.19,2200.0,20.3783,20.3959,20.3783,20.3871,2200.0
2010-02-22 14:05:00,23.18,23.18,23.09,23.09,1000.0,20.3783,20.3783,20.2992,20.2992,1000.0
2010-02-22 14:10:00,23.15,23.15,23.11,23.11,900.0,20.3519,20.3519,20.3168,20.3168,900.0
2010-02-22 14:15:00,23.15,23.15,23.13,23.13,200.0,20.3519,20.3519,20.3344,20.3344,200.0
2010-02-22 14:20:00,23.16,23.2,23.15,23.17,1600.0,20.3607,20.3959,20.3519,20.3695,1600.0
2010-02-22 14:25:00,23.17,23.2,23.16,23.18,1600.0,20.3695,20.3959,20.3607,20.3783,1600.0
2010-02-22 14:30:00,23.17,23.17,23.12,23.12,3200.0,20.3695,20.3695,20.3256,20.3256,3200.0
2010-02-22 14:35:00,23.15,23.17,23.15,23.17,500.0,20.3519,20.3695,20.3519,20.3695,500.0
2010-02-22 14:40:00,23.18,23.21,23.14,23.14,4600.0,20.3783,20.4047,20.3432,20.3432,4600.0
2010-02-22 14:45:00,23.15,23.2,23.15,23.17,4900.0,20.3519,20.3959,20.3519,20.3695,4900.0
2010-02-22 14:50:00,23.17,23.22,23.14,23.22,9400.0,20.3695,20.4135,20.3432,20.4135,9400.0
2010-02-22 14:55:00,23.18,23.2,23.18,23.18,1800.0,20.3783,20.3959,20.3783,20.3783,1800.0
2010-02-22 15:00:00,23.16,23.19,23.16,23.19,600.0,20.3607,20.3871,20.3607,20.3871,600.0
2010-02-22 15:05:00,23.19,23.24,23.19,23.23,2200.0,20.3871,20.4311,20.3871,20.4223,2200.0
2010-02-22 15:10:00,23.23,23.26,23.23,23.23,800.0,20.4223,20.4487,20.4223,20.4223,800.0
2010-02-22 15:15:00,23.23,23.28,23.23,23.25,1200.0,20.4223,20.4662,20.4223,20.4399,1200.0
2010-02-22 15:20:00,23.25,23.26,23.24,23.25,600.0,20.4399,20.4487,20.4311,20.4399,600.0
2010-02-22 15:25:00,23.23,23.23,23.2,23.2,2600.0,20.4223,20.4223,20.3959,20.3959,2600.0
2010-02-22 15:30:00,23.2,23.22,23.19,23.19,800.0,20.3959,20.4135,20.3871,20.3871,800.0
2010-02-22 15:35:00,23.19,23.19,23.13,23.14,1100.0,20.3871,20.3871,20.3344,20.3432,1100.0
2010-02-22 15:40:00,23.14,23.16,23.14,23.14,1100.0,20.3432,20.3607,20.3432,20.3432,1100.0
2010-02-22 15:45:00,23.14,23.14,23.12,23.12,1600.0,20.3432,20.3432,20.3256,20.3256,1600.0
2010-02-22 15:50:00,23.12,23.2,23.12,23.18,6900.0,20.3256,20.3959,20.3256,20.3783,6900.0
2010-02-22 15:55:00,23.18,23.24,23.13,23.23,21900.0,20.3783,20.4311,20.3344,20.4223,21900.0
2010-02-23 09:30:00,23.2,23.2,23.1,23.11,2000.0,20.3959,20.3959,20.308,20.3168,2000.0
2010-02-23 09:35:00,23.13,23.25,23.13,23.25,600.0,20.3344,20.4399,20.3344,20.4399,600.0
2010-02-23 09:40:00,23.26,23.29,23.26,23.28,1900.0,20.4487,20.475,20.4487,20.4662,1900.0
2010-02-23 09:45:00,23.23,23.25,23.22,23.25,1500.0,20.4223,20.4399,20.4135,20.4399,1500.0
2010-02-23 09:50:00,23.22,23.23,23.22,23.23,400.0,20.4135,20.4223,20.4135,20.4223,400.0
2010-02-23 09:55:00,23.25,23.26,23.25,23.25,3500.0,20.4399,20.4487,20.4399,20.4399,3500.0
2010-02-23 10:00:00,23.25,23.25,23.24,23.24,1500.0,20.4399,20.4399,20.4311,20.4311,1500.0
2010-02-23 10:05:00,23.24,23.25,23.23,23.25,1200.0,20.4311,20.4399,20.4223,20.4399,1200.0
2010-02-23 10:10:00,23.25,23.25,23.23,23.25,4700.0,20.4399,20.4399,20.4223,20.4399,4700.0
2010-02-23 10:15:00,23.27,23.27,23.23,23.23,2900.0,20.4574,20.4574,20.4223,20.4223,2900.0
2010-02-23 10:20:00,23.24,23.24,23.21,23.22,2300.0,20.4311,20.4311,20.4047,20.4135,2300.0
2010-02-23 10:25:00,23.24,23.24,23.24,23.24,100.0,20.4311,20.4311,20.4311,20.4311,100.0
2010-02-23 10:30:00,23.24,23.32,23.24,23.31,1500.0,20.4311,20.5014,20.4311,20.4926,1500.0
2010-02-23 10:35:00,23.29,23.38,23.29,23.38,1300.0,20.475,20.5541,20.475,20.5541,1300.0
2010-02-23 10:40:00,23.42,23.42,23.37,23.37,500.0,20.5893,20.5893,20.5454,20.5454,500.0
2010-02-23 10:45:00,23.39,23.39,23.33,23.33,2000.0,20.5629,20.5629,20.5102,20.5102,2000.0
2010-02-23 10:50:00,23.3,23.3,23.25,23.25,1000.0,20.4838,20.4838,20.4399,20.4399,1000.0
2010-02-23 10:55:00,23.25,23.25,23.23,23.25,700.0,20.4399,20.4399,20.4223,20.4399,700.0
2010-02-23 11:00:00,23.25,23.26,23.25,23.26,1000.0,20.4399,20.4487,20.4399,20.4487,1000.0
2010-02-23 11:05:00,23.26,23.26,23.26,23.26,0.0,20.4487,20.4487,20.4487,20.4487,0.0
2010-02-23 11:10:00,23.27,23.27,23.26,23.27,800.0,20.4574,20.4574,20.4487,20.4574,800.0
2010-02-23 11:15:00,23.24,23.27,23.24,23.24,800.0,20.4311,20.4574,20.4311,20.4311,800.0
2010-02-23 11:20:00,23.29,23.3,23.25,23.3,1200.0,20.475,20.4838,20.4399,20.4838,1200.0
2010-02-23 11:25:00,23.3,23.3,23.27,23.29,1400.0,20.4838,20.4838,20.4574,20.475,1400.0
2010-02-23 11:30:00,23.29,23.29,23.27,23.28,600.0,20.475,20.475,20.4574,20.4662,600.0
2010-02-23 11:35:00,23.28,23.3,23.27,23.3,1300.0,20.4662,20.4838,20.4574,20.4838,1300.0
2010-02-23 11:40:00,23.3,23.38,23.3,23.37,1600.0,20.4838,20.5541,20.4838,20.5454,1600.0
2010-02-23 11:45:00,23.35,23.38,23.3,23.35,5600.0,20.5278,20.5541,20.4838,20.5278,5600.0
2010-02-23 11:50:00,23.34,23.35,23.34,23.35,700.0,20.519,20.5278,20.519,20.5278,700.0
2010-02-23 11:55:00,23.35,23.35,23.35,23.35,700.0,20.5278,20.5278,20.5278,20.5278,700.0
2010-02-23 12:00:00,23.35,23.35,23.34,23.34,700.0,20.5278,20.5278,20.519,20.519,700.0
2010-02-23 12:05:00,23.35,23.35,23.25,23.25,1900.0,20.5278,20.5278,20.4399,20.4399,1900.0
2010-02-23 12:10:00,23.25,23.25,23.24,23.24,500.0,20.4399,20.4399,20.4311,20.4311,500.0
2010-02-23 12:15:00,23.24,23.25,23.22,23.22,1900.0,20.4311,20.4399,20.4135,20.4135,1900.0
2010-02-23 12:20:00,23.25,23.25,23.24,23.25,600.0,20.4399,20.4399,20.4311,20.4399,600.0
2010-02-23 12:25:00,23.25,23.25,23.24,23.25,600.0,20.4399,20.4399,20.4311,20.4399,600.0
2010-02-23 12:30:00,23.23,23.23,23.13,23.2,9300.0,20.4223,20.4223,20.3344,20.3959,9300.0
2010-02-23 12:35:00,23.21,23.22,23.21,23.22,300.0,20.4047,20.4135,20.4047,20.4135,300.0
2010-02-23 12:40:00,23.23,23.24,23.2,23.23,2000.0,20.4223,20.4311,20.3959,20.4223,2000.0
2010-02-23 12:45:00,23.19,23.21,23.19,23.19,1200.0,20.3871,20.4047,20.3871,20.3871,1200.0
2010-02-23 12:50:00,23.2,23.2,23.2,23.2,600.0,20.3959,20.3959,20.3959,20.3959,600.0
2010-02-23 12:55:00,23.2,23.22,23.2,23.22,500.0,20.3959,20.4135,20.3959,20.4135,500.0
2010-02-23 13:00:00,23.19,23.22,23.17,23.19,600.0,20.3871,20.4135,20.3695,20.3871,600.0
2010-02-23 13:05:00,23.2,23.24,23.2,23.23,900.0,20.3959,20.4311,20.3959,20.4223,900.0
2010-02-23 13:10:00,23.25,23.25,23.22,23.22,1100.0,20.4399,20.4399,20.4135,20.4135,1100.0
2010-02-23 13:15:00,23.27,23.3,23.27,23.3,2100.0,20.4574,20.4838,20.4574,20.4838,2100.0
2010-02-23 13:20:00,23.3,23.3,23.19,23.27,2200.0,20.4838,20.4838,20.3871,20.4574,2200.0
2010-02-23 13:25:00,23.3,23.35,23.3,23.35,400.0,20.4838,20.5278,20.4838,20.5278,400.0
2010-02-23 13:30:00,23.35,23.35,23.3,23.32,1200.0,20.5278,20.5278,20.4838,20.5014,1200.0
2010-02-23 13:35:00,23.3,23.3,23.28,23.3,400.0,20.4838,20.4838,20.4662,20.4838,400.0
2010-02-23 13:40:00,23.3,23.3,23.21,23.25,5200.0,20.4838,20.4838,20.4047,20.4399,5200.0
2010-02-23 13:45:00,23.25,23.25,23.24,23.24,300.0,20.4399,20.4399,20.4311,20.4311,300.0
2010-02-23 13:50:00,23.23,23.29,23.21,23.21,1600.0,20.4223,20.475,20.4047,20.4047,1600.0
2010-02-23 13:55:00,23.22,23.24,23.21,23.21,1500.0,20.4135,20.4311,20.4047,20.4047,1500.0
2010-02-23 14:00:00,23.21,23.23,23.2,23.21,1500.0,20.4047,20.4223,20.3959,20.4047,1500.0
2010-02-23 14:05:00,23.21,23.22,23.21,23.21,400.0,20.4047,20.4135,20.4047,20.4047,400.0
2010-02-23 14:10:00,23.2,23.23,23.2,23.2,800.0,20.3959,20.4223,20.3959,20.3959,800.0
2010-02-23 14:15:00,23.22,23.26,23.17,23.26,1600.0,20.4135,20.4487,20.3695,20.4487,1600.0
2010-02-23 14:20:00,23.21,23.23,23.2,23.2,700.0,20.4047,20.4223,20.3959,20.3959,700.0
2010-02-23 14:25:00,23.2,23.25,23.19,23.23,1700.0,20.3959,20.4399,20.3871,20.4223,1700.0
2010-02-23 14:30:00,23.21,23.22,23.2,23.2,600.0,20.4047,20.4135,20.3959,20.3959,600.0
2010-02-23 14:35:00,23.22,23.25,23.2,23.25,1600.0,20.4135,20.4399,20.3959,20.4399,1600.0
2010-02-23 14:40:00,23.28,23.32,23.28,23.31,600.0,20.4662,20.5014,20.4662,20.4926,600.0
2010-02-23 14:45:00,23.29,23.31,23.28,23.31,300.0,20.475,20.4926,20.4662,20.4926,300.0
2010-02-23 14:50:00,23.38,23.45,23.38,23.45,3300.0,20.5541,20.6157,20.5541,20.6157,3300.0
2010-02-23 14:55:00,23.45,23.49,23.45,23.49,1200.0,20.6157,20.6509,20.6157,20.6509,1200.0
2010-02-23 15:00:00,23.45,23.46,23.45,23.46,600.0,20.6157,20.6245,20.6157,20.6245,600.0
2010-02-23 15:05:00,23.48,23.5,23.47,23.5,700.0,20.6421,20.6596,20.6333,20.6596,700.0
2010-02-23 15:10:00,23.52,23.57,23.51,23.57,2500.0,20.6772,20.7212,20.6684,20.7212,2500.0
2010-02-23 15:15:00,23.59,23.66,23.59,23.65,3000.0,20.7388,20.8003,20.7388,20.7915,3000.0
2010-02-23 15:20:00,23.65,23.65,23.6,23.6,1600.0,20.7915,20.7915,20.7476,20.7476,1600.0
2010-02-23 15:25:00,23.62,23.62,23.6,23.6,2400.0,20.7651,20.7651,20.7476,20.7476,2400.0
2010-02-23 15:30:00,23.58,23.6,23.58,23.6,600.0,20.73,20.7476,20.73,20.7476,600.0
2010-02-23 15:35:00,23.61,23.67,23.61,23.67,1700.0,20.7563,20.8091,20.7563,20.8091,1700.0
2010-02-23 15:40:00,23.67,23.73,23.67,23.73,2100.0,20.8091,20.8618,20.8091,20.8618,2100.0
2010-02-23 15:45:00,23.71,23.71,23.66,23.66,4300.0,20.8443,20.8443,20.8003,20.8003,4300.0
2010-02-23 15:50:00,23.67,23.67,23.61,23.62,5500.0,20.8091,20.8091,20.7563,20.7651,5500.0
2010-02-23 15:55:00,23.63,23.63,23.58,23.6,7900.0,20.7739,20.7739,20.73,20.7476,7900.0
2010-02-23 16:00:00,23.64,23.64,23.64,23.64,2000.0,20.7827,20.7827,20.7827,20.7827,2000.0
2010-02-23 16:05:00,23.64,23.64,23.64,23.64,0.0,20.7827,20.7827,20.7827,20.7827,0.0
2010-02-23 16:10:00,23.64,23.64,23.64,23.64,0.0,20.7827,20.7827,20.7827,20.7827,0.0
2010-02-23 16:15:00,23.64,23.64,23.64,23.64,0.0,20.7827,20.7827,20.7827,20.7827,0.0
2010-02-23 16:20:00,23.64,23.64,23.64,23.64,0.0,20.7827,20.7827,20.7827,20.7827,0.0
2010-02-23 16:25:00,23.64,23.64,23.64,23.64,0.0,20.7827,20.7827,20.7827,20.7827,0.0
2010-02-23 16:30:00,23.64,23.64,23.64,23.64,0.0,20.7827,20.7827,20.7827,20.7827,0.0
2010-02-23 16:35:00,23.64,23.64,23.64,23.64,0.0,20.7827,20.7827,20.7827,20.7827,0.0
2010-02-23 16:40:00,23.64,23.64,23.64,23.64,0.0,20.7827,20.7827,20.7827,20.7827,0.0
2010-02-23 16:45:00,23.64,23.64,23.64,23.64,0.0,20.7827,20.7827,20.7827,20.7827,0.0
2010-02-23 16:50:00,23.64,23.64,23.64,23.64,0.0,20.7827,20.7827,20.7827,20.7827,0.0
2010-02-23 16:55:00,23.64,23.64,23.64,23.64,0.0,20.7827,20.7827,20.7827,20.7827,0.0
2010-02-24 08:20:00,24.84,24.84,24.84,24.84,500.0,21.8377,21.8377,21.8377,21.8377,500.0
2010-02-24 08:25:00,24.84,24.84,24.84,24.84,0.0,21.8377,21.8377,21.8377,21.8377,0.0
2010-02-24 08:30:00,24.84,24.84,24.84,24.84,0.0,21.8377,21.8377,21.8377,21.8377,0.0
2010-02-24 08:35:00,24.84,24.84,24.84,24.84,0.0,21.8377,21.8377,21.8377,21.8377,0.0
2010-02-24 08:40:00,24.84,24.84,24.84,24.84,0.0,21.8377,21.8377,21.8377,21.8377,0.0
2010-02-24 08:45:00,24.84,24.84,24.84,24.84,0.0,21.8377,21.8377,21.8377,21.8377,0.0
2010-02-24 08:50:00,24.84,24.84,24.84,24.84,0.0,21.8377,21.8377,21.8377,21.8377,0.0
2010-02-24 08:55:00,24.84,24.84,24.84,24.84,0.0,21.8377,21.8377,21.8377,21.8377,0.0
2010-02-24 09:00:00,24.84,24.84,24.84,24.84,0.0,21.8377,21.8377,21.8377,21.8377,0.0
2010-02-24 09:05:00,24.84,24.84,24.84,24.84,0.0,21.8377,21.8377,21.8377,21.8377,0.0
2010-02-24 09:10:00,24.84,24.84,24.84,24.84,0.0,21.8377,21.8377,21.8377,21.8377,0.0
2010-02-24 09:15:00,24.84,24.84,24.84,24.84,0.0,21.8377,21.8377,21.8377,21.8377,0.0
2010-02-24 09:20:00,24.84,24.84,24.84,24.84,0.0,21.8377,21.8377,21.8377,21.8377,0.0
2010-02-24 09:25:00,24.84,24.84,24.84,24.84,0.0,21.8377,21.8377,21.8377,21.8377,0.0
2010-02-24 09:30:00,23.81,24.0,23.75,24.0,9200.0,20.9322,21.0992,20.8794,21.0992,9200.0
2010-02-24 09:35:00,24.08,24.08,23.82,23.82,3000.0,21.1695,21.1695,20.941,20.941,3000.0
2010-02-24 09:40:00,23.77,23.9,23.76,23.9,1700.0,20.897,21.0113,20.8882,21.0113,1700.0
2010-02-24 09:45:00,23.97,23.99,23.91,23.99,1000.0,21.0728,21.0904,21.0201,21.0904,1000.0
2010-02-24 09:50:00,24.0,24.0,24.0,24.0,1700.0,21.0992,21.0992,21.0992,21.0992,1700.0
2010-02-24 09:55:00,23.97,23.97,23.79,23.84,8100.0,21.0728,21.0728,20.9146,20.9585,8100.0
2010-02-24 10:00:00,23.83,23.83,23.8,23.81,700.0,20.9498,20.9498,20.9234,20.9322,700.0
2010-02-24 10:05:00,23.83,23.93,23.83,23.9,2200.0,20.9498,21.0377,20.9498,21.0113,2200.0
2010-02-24 10:10:00,23.91,23.95,23.9,23.95,2100.0,21.0201,21.0553,21.0113,21.0553,2100.0
2010-02-24 10:15:00,23.94,24.11,23.94,24.11,8400.0,21.0465,21.1959,21.0465,21.1959,8400.0
2010-02-24 10:20:00,24.11,24.13,24.1,24.12,2100.0,21.1959,21.2135,21.1871,21.2047,2100.0
2010-02-24 10:25:00,24.13,24.15,24.12,24.15,3700.0,21.2135,21.2311,21.2047,21.2311,3700.0
2010-02-24 10:30:00,24.16,24.35,24.16,24.34,6000.0,21.2399,21.4069,21.2399,21.3981,6000.0
2010-02-24 10:35:00,24.33,24.34,24.16,24.16,6100.0,21.3893,21.3981,21.2399,21.2399,6100.0
2010-02-24 10:40:00,24.16,24.2,24.14,24.18,4700.0,21.2399,21.275,21.2223,21.2575,4700.0
2010-02-24 10:45:00,24.18,24.18,24.11,24.11,800.0,21.2575,21.2575,21.1959,21.1959,800.0
2010-02-24 10:50:00,24.13,24.16,24.11,24.15,2500.0,21.2135,21.2399,21.1959,21.2311,2500.0
2010-02-24 10:55:00,24.17,24.17,24.09,24.09,2400.0,21.2487,21.2487,21.1783,21.1783,2400.0
2010-02-24 11:00:00,24.1,24.13,24.07,24.1,1600.0,21.1871,21.2135,21.1608,21.1871,1600.0
2010-02-24 11:05:00,24.07,24.08,24.05,24.06,2100.0,21.1608,21.1695,21.1432,21.152,2100.0
2010-02-24 11:10:00,24.06,24.07,24.06,24.06,1200.0,21.152,21.1608,21.152,21.152,1200.0
2010-02-24 11:15:00,24.06,24.06,23.96,24.0,2700.0,21.152,21.152,21.064,21.0992,2700.0
2010-02-24 11:20:00,24.0,24.0,23.99,23.99,900.0,21.0992,21.0992,21.0904,21.0904,900.0
2010-02-24 11:25:00,23.99,24.02,23.99,24.02,400.0,21.0904,21.1168,21.0904,21.1168,400.0
2010-02-24 11:30:00,24.03,24.07,24.03,24.06,2800.0,21.1256,21.1608,21.1256,21.152,2800.0
2010-02-24 11:35:00,24.12,24.12,24.08,24.11,700.0,21.2047,21.2047,21.1695,21.1959,700.0
2010-02-24 11:40:00,24.13,24.15,24.13,24.14,3400.0,21.2135,21.2311,21.2135,21.2223,3400.0
2010-02-24 11:45:00,24.1,24.11,24.08,24.08,2300.0,21.1871,21.1959,21.1695,21.1695,2300.0
2010-02-24 11:50:00,24.09,24.09,24.08,24.08,500.0,21.1783,21.1783,21.1695,21.1695,500.0
2010-02-24 11:55:00,24.09,24.1,24.09,24.09,400.0,21.1783,21.1871,21.1783,21.1783,400.0
2010-02-24 12:00:00,24.1,24.1,24.09,24.1,2800.0,21.1871,21.1871,21.1783,21.1871,2800.0
2010-02-24 12:05:00,24.1,24.1,24.09,24.1,700.0,21.1871,21.1871,21.1783,21.1871,700.0
2010-02-24 12:10:00,24.09,24.1,24.09,24.1,1200.0,21.1783,21.1871,21.1783,21.1871,1200.0
2010-02-24 12:15:00,24.09,24.1,24.09,24.09,1100.0,21.1783,21.1871,21.1783,21.1783,1100.0
2010-02-24 12:20:00,24.1,24.1,24.09,24.09,800.0,21.1871,21.1871,21.1783,21.1783,800.0
2010-02-24 12:25:00,24.1,24.1,24.09,24.1,400.0,21.1871,21.1871,21.1783,21.1871,400.0
2010-02-24 12:30:00,24.09,24.1,24.09,24.1,1200.0,21.1783,21.1871,21.1783,21.1871,1200.0
2010-02-24 12:35:00,24.1,24.11,24.09,24.11,2800.0,21.1871,21.1959,21.1783,21.1959,2800.0
2010-02-24 12:40:00,24.13,24.16,24.1,24.15,4400.0,21.2135,21.2399,21.1871,21.2311,4400.0
2010-02-24 12:45:00,24.15,24.16,24.14,24.16,2800.0,21.2311,21.2399,21.2223,21.2399,2800.0
2010-02-24 12:50:00,24.16,24.16,24.09,24.09,600.0,21.2399,21.2399,21.1783,21.1783,600.0
2010-02-24 12:55:00,24.09,24.11,24.08,24.08,900.0,21.1783,21.1959,21.1695,21.1695,900.0
2010-02-24 13:00:00,24.11,24.11,24.06,24.06,700.0,21.1959,21.1959,21.152,21.152,700.0
2010-02-24 13:05:00,24.06,24.06,24.05,24.05,600.0,21.152,21.152,21.1432,21.1432,600.0
2010-02-24 13:10:00,24.05,24.06,24.05,24.06,1000.0,21.1432,21.152,21.1432,21.152,1000.0
2010-02-24 13:15:00,24.07,24.07,24.06,24.07,500.0,21.1608,21.1608,21.152,21.1608,500.0
2010-02-24 13:20:00,24.1,24.11,24.09,24.1,3000.0,21.1871,21.1959,21.1783,21.1871,3000.0
2010-02-24 13:25:00,24.11,24.13,24.11,24.13,1000.0,21.1959,21.2135,21.1959,21.2135,1000.0
2010-02-24 13:30:00,24.13,24.13,24.13,24.13,400.0,21.2135,21.2135,21.2135,21.2135,400.0
2010-02-24 13:35:00,24.14,24.16,24.13,24.16,900.0,21.2223,21.2399,21.2135,21.2399,900.0
2010-02-24 13:40:00,24.18,24.19,24.16,24.17,3300.0,21.2575,21.2662,21.2399,21.2487,3300.0
2010-02-24 13:45:00,24.17,24.17,24.15,24.17,1400.0,21.2487,21.2487,21.2311,21.2487,1400.0
2010-02-24 13:50:00,24.17,24.19,24.16,24.19,1400.0,21.2487,21.2662,21.2399,21.2662,1400.0
2010-02-24 13:55:00,24.17,24.19,24.17,24.18,800.0,21.2487,21.2662,21.2487,21.2575,800.0
2010-02-24 14:00:00,24.2,24.21,24.2,24.2,1400.0,21.275,21.2838,21.275,21.275,1400.0
2010-02-24 14:05:00,24.2,24.23,24.2,24.23,1700.0,21.275,21.3014,21.275,21.3014,1700.0
2010-02-24 14:10:00,24.21,24.23,24.21,24.21,2400.0,21.2838,21.3014,21.2838,21.2838,2400.0
2010-02-24 14:15:00,24.2,24.22,24.2,24.21,2100.0,21.275,21.2926,21.275,21.2838,2100.0
2010-02-24 14:20:00,24.22,24.22,24.21,24.21,2600.0,21.2926,21.2926,21.2838,21.2838,2600.0
2010-02-24 14:25:00,24.19,24.21,24.19,24.21,2100.0,21.2662,21.2838,21.2662,21.2838,2100.0
2010-02-24 14:30:00,24.21,24.22,24.21,24.22,200.0,21.2838,21.2926,21.2838,21.2926,200.0
2010-02-24 14:35:00,24.21,24.22,24.2,24.22,1600.0,21.2838,21.2926,21.275,21.2926,1600.0
2010-02-24 14:40:00,24.22,24.23,24.2,24.23,900.0,21.2926,21.3014,21.275,21.3014,900.0
2010-02-24 14:45:00,24.23,24.23,24.22,24.23,1600.0,21.3014,21.3014,21.2926,21.3014,1600.0
2010-02-24 14:50:00,24.23,24.23,24.23,24.23,2300.0,21.3014,21.3014,21.3014,21.3014,2300.0
2010-02-24 14:55:00,24.23,24.23,24.22,24.23,1800.0,21.3014,21.3014,21.2926,21.3014,1800.0
2010-02-24 15:00:00,24.22,24.23,24.22,24.22,2400.0,21.2926,21.3014,21.2926,21.2926,2400.0
2010-02-24 15:05:00,24.23,24.23,24.22,24.23,3200.0,21.3014,21.3014,21.2926,21.3014,3200.0
2010-02-24 15:10:00,24.23,24.23,24.22,24.22,4200.0,21.3014,21.3014,21.2926,21.2926,4200.0
2010-02-24 15:15:00,24.22,24.22,24.16,24.18,5800.0,21.2926,21.2926,21.2399,21.2575,5800.0
2010-02-24 15:20:00,24.18,24.19,24.18,24.18,2800.0,21.2575,21.2662,21.2575,21.2575,2800.0
2010-02-24 15:25:00,24.19,24.23,24.19,24.23,2900.0,21.2662,21.3014,21.2662,21.3014,2900.0
2010-02-24 15:30:00,24.23,24.23,24.14,24.14,4800.0,21.3014,21.3014,21.2223,21.2223,4800.0
2010-02-24 15:35:00,24.14,24.14,24.13,24.14,1400.0,21.2223,21.2223,21.2135,21.2223,1400.0
2010-02-24 15:40:00,24.12,24.12,24.09,24.1,1200.0,21.2047,21.2047,21.1783,21.1871,1200.0
2010-02-24 15:45:00,24.11,24.12,24.1,24.12,3700.0,21.1959,21.2047,21.1871,21.2047,3700.0
2010-02-24 15:50:00,24.11,24.15,24.07,24.09,8200.0,21.1959,21.2311,21.1608,21.1783,8200.0
2010-02-24 15:55:00,24.09,24.2,24.08,24.15,11800.0,21.1783,21.275,21.1695,21.2311,11800.0
2010-02-24 16:00:00,24.16,24.16,24.16,24.16,2600.0,21.2399,21.2399,21.2399,21.2399,2600.0
2010-02-24 16:05:00,24.16,24.16,24.16,24.16,0.0,21.2399,21.2399,21.2399,21.2399,0.0
2010-02-24 16:10:00,24.16,24.16,24.16,24.16,0.0,21.2399,21.2399,21.2399,21.2399,0.0
2010-02-24 16:15:00,24.16,24.16,24.16,24.16,0.0,21.2399,21.2399,21.2399,21.2399,0.0
2010-02-24 16:20:00,24.16,24.16,24.16,24.16,0.0,21.2399,21.2399,21.2399,21.2399,0.0
2010-02-24 16:25:00,24.16,24.16,24.16,24.16,0.0,21.2399,21.2399,21.2399,21.2399,0.0
2010-02-24 16:30:00,24.16,24.16,24.16,24.16,0.0,21.2399,21.2399,21.2399,21.2399,0.0
2010-02-24 16:35:00,24.16,24.16,24.16,24.16,0.0,21.2399,21.2399,21.2399,21.2399,0.0
2010-02-24 16:40:00,24.16,24.16,24.16,24.16,0.0,21.2399,21.2399,21.2399,21.2399,0.0
2010-02-24 16:45:00,24.16,24.16,24.16,24.16,0.0,21.2399,21.2399,21.2399,21.2399,0.0
2010-02-24 16:50:00,24.16,24.16,24.16,24.16,0.0,21.2399,21.2399,21.2399,21.2399,0.0
2010-02-24 16:55:00,24.16,24.16,24.16,24.16,0.0,21.2399,21.2399,21.2399,21.2399,0.0
2010-02-25 09:30:00,23.82,23.89,23.75,23.75,3900.0,20.941,21.0025,20.8794,20.8794,3900.0
2010-02-25 09:35:00,23.75,23.75,23.63,23.68,700.0,20.8794,20.8794,20.7739,20.8179,700.0
2010-02-25 09:40:00,23.71,23.76,23.68,23.76,1600.0,20.8443,20.8882,20.8179,20.8882,1600.0
2010-02-25 09:45:00,23.72,23.76,23.65,23.66,900.0,20.8531,20.8882,20.7915,20.8003,900.0
2010-02-25 09:50:00,23.65,23.65,23.64,23.64,1200.0,20.7915,20.7915,20.7827,20.7827,1200.0
2010-02-25 09:55:00,23.63,23.64,23.63,23.64,3400.0,20.7739,20.7827,20.7739,20.7827,3400.0
2010-02-25 10:00:00,23.7,23.71,23.67,23.7,2100.0,20.8355,20.8443,20.8091,20.8355,2100.0
2010-02-25 10:05:00,23.68,23.68,23.62,23.62,1000.0,20.8179,20.8179,20.7651,20.7651,1000.0
2010-02-25 10:10:00,23.59,23.59,23.58,23.58,1100.0,20.7388,20.7388,20.73,20.73,1100.0
2010-02-25 10:15:00,23.61,23.64,23.61,23.63,700.0,20.7563,20.7827,20.7563,20.7739,700.0
2010-02-25 10:20:00,23.6,23.61,23.6,23.6,1100.0,20.7476,20.7563,20.7476,20.7476,1100.0
2010-02-25 10:25:00,23.55,23.56,23.55,23.56,200.0,20.7036,20.7124,20.7036,20.7124,200.0
2010-02-25 10:30:00,23.55,23.59,23.53,23.59,300.0,20.7036,20.7388,20.686,20.7388,300.0
2010-02-25 10:35:00,23.59,23.59,23.55,23.56,1700.0,20.7388,20.7388,20.7036,20.7124,1700.0
2010-02-25 10:40:00,23.54,23.56,23.52,23.56,2000.0,20.6948,20.7124,20.6772,20.7124,2000.0
2010-02-25 10:45:00,23.58,23.58,23.58,23.58,200.0,20.73,20.73,20.73,20.73,200.0
2010-02-25 10:50:00,23.59,23.59,23.56,23.56,1200.0,20.7388,20.7388,20.7124,20.7124,1200.0
2010-02-25 10:55:00,23.56,23.6,23.56,23.58,1600.0,20.7124,20.7476,20.7124,20.73,1600.0
2010-02-25 11:00:00,23.61,23.65,23.61,23.65,1500.0,20.7563,20.7915,20.7563,20.7915,1500.0
2010-02-25 11:05:00,23.66,23.66,23.61,23.61,200.0,20.8003,20.8003,20.7563,20.7563,200.0
2010-02-25 11:10:00,23.71,23.71,23.71,23.71,100.0,20.8443,20.8443,20.8443,20.8443,100.0
2010-02-25 11:15:00,23.69,23.69,23.62,23.67,1100.0,20.8267,20.8267,20.7651,20.8091,1100.0
2010-02-25 11:20:00,23.67,23.75,23.67,23.72,1200.0,20.8091,20.8794,20.8091,20.8531,1200.0
2010-02-25 11:25:00,23.72,23.74,23.67,23.69,2400.0,20.8531,20.8706,20.8091,20.8267,2400.0
2010-02-25 11:30:00,23.7,23.71,23.63,23.66,18100.0,20.8355,20.8443,20.7739,20.8003,18100.0
2010-02-25 11:35:00,23.64,23.69,23.64,23.69,4600.0,20.7827,20.8267,20.7827,20.8267,4600.0
2010-02-25 11:40:00,23.7,23.74,23.67,23.74,23500.0,20.8355,20.8706,20.8091,20.8706,23500.0
2010-02-25 11:45:00,23.74,23.74,23.62,23.66,29100.0,20.8706,20.8706,20.7651,20.8003,29100.0
2010-02-25 11:50:00,23.66,23.66,23.63,23.63,2900.0,20.8003,20.8003,20.7739,20.7739,2900.0
2010-02-25 11:55:00,23.63,23.7,23.63,23.69,4700.0,20.7739,20.8355,20.7739,20.8267,4700.0
2010-02-25 12:00:00,23.71,23.83,23.7,23.82,53200.0,20.8443,20.9498,20.8355,20.941,53200.0
2010-02-25 12:05:00,23.82,23.82,23.81,23.82,1000.0,20.941,20.941,20.9322,20.941,1000.0
2010-02-25 12:10:00,23.82,23.82,23.82,23.82,300.0,20.941,20.941,20.941,20.941,300.0
2010-02-25 12:15:00,23.81,23.88,23.81,23.88,1100.0,20.9322,20.9937,20.9322,20.9937,1100.0
2010-02-25 12:20:00,23.85,23.94,23.85,23.94,1600.0,20.9673,21.0465,20.9673,21.0465,1600.0
2010-02-25 12:25:00,23.94,23.99,23.93,23.98,1900.0,21.0465,21.0904,21.0377,21.0816,1900.0
2010-02-25 12:30:00,23.99,24.07,23.99,24.07,800.0,21.0904,21.1608,21.0904,21.1608,800.0
2010-02-25 12:35:00,24.04,24.07,24.04,24.07,1000.0,21.1344,21.1608,21.1344,21.1608,1000.0
2010-02-25 12:40:00,24.05,24.05,23.98,23.98,2500.0,21.1432,21.1432,21.0816,21.0816,2500.0
2010-02-25 12:45:00,23.97,23.98,23.96,23.98,1100.0,21.0728,21.0816,21.064,21.0816,1100.0
2010-02-25 12:50:00,23.97,23.98,23.97,23.97,600.0,21.0728,21.0816,21.0728,21.0728,600.0
2010-02-25 12:55:00,23.98,24.0,23.95,23.95,800.0,21.0816,21.0992,21.0553,21.0553,800.0
2010-02-25 13:00:00,23.98,23.99,23.98,23.98,600.0,21.0816,21.0904,21.0816,21.0816,600.0
2010-02-25 13:05:00,23.98,23.98,23.95,23.95,900.0,21.0816,21.0816,21.0553,21.0553,900.0
2010-02-25 13:10:00,23.95,23.95,23.94,23.94,600.0,21.0553,21.0553,21.0465,21.0465,600.0
2010-02-25 13:15:00,23.91,23.92,23.88,23.88,1200.0,21.0201,21.0289,20.9937,20.9937,1200.0
2010-02-25 13:20:00,23.85,23.89,23.84,23.88,900.0,20.9673,21.0025,20.9585,20.9937,900.0
2010-02-25 13:25:00,23.81,23.88,23.81,23.88,600.0,20.9322,20.9937,20.9322,20.9937,600.0
2010-02-25 13:30:00,23.88,23.89,23.86,23.86,1000.0,20.9937,21.0025,20.9761,20.9761,1000.0
2010-02-25 13:35:00,23.85,23.85,23.85,23.85,200.0,20.9673,20.9673,20.9673,20.9673,200.0
2010-02-25 13:40:00,23.86,23.88,23.86,23.87,500.0,20.9761,20.9937,20.9761,20.9849,500.0
2010-02-25 13:45:00,23.87,23.88,23.85,23.86,1400.0,20.9849,20.9937,20.9673,20.9761,1400.0
2010-02-25 13:50:00,23.85,23.89,23.85,23.86,900.0,20.9673,21.0025,20.9673,20.9761,900.0
2010-02-25 13:55:00,23.88,23.92,23.88,23.92,12800.0,20.9937,21.0289,20.9937,21.0289,12800.0
2010-02-25 14:00:00,23.95,23.98,23.95,23.98,200.0,21.0553,21.0816,21.0553,21.0816,200.0
2010-02-25 14:05:00,23.95,23.95,23.88,23.94,2600.0,21.0553,21.0553,20.9937,21.0465,2600.0
2010-02-25 14:10:00,23.9,23.92,23.9,23.92,200.0,21.0113,21.0289,21.0113,21.0289,200.0
2010-02-25 14:15:00,23.97,23.97,23.88,23.88,1600.0,21.0728,21.0728,20.9937,20.9937,1600.0
2010-02-25 14:20:00,23.89,23.9,23.89,23.9,200.0,21.0025,21.0113,21.0025,21.0113,200.0
2010-02-25 14:25:00,23.88,23.89,23.88,23.89,1000.0,20.9937,21.0025,20.9937,21.0025,1000.0
2010-02-25 14:30:00,23.88,23.88,23.86,23.86,7100.0,20.9937,20.9937,20.9761,20.9761,7100.0
2010-02-25 14:35:00,23.87,23.88,23.85,23.85,1200.0,20.9849,20.9937,20.9673,20.9673,1200.0
2010-02-25 14:40:00,23.82,23.82,23.73,23.74,3400.0,20.941,20.941,20.8618,20.8706,3400.0
2010-02-25 14:45:00,23.74,23.74,23.71,23.74,4300.0,20.8706,20.8706,20.8443,20.8706,4300.0
2010-02-25 14:50:00,23.72,23.74,23.71,23.73,1300.0,20.8531,20.8706,20.8443,20.8618,1300.0
2010-02-25 14:55:00,23.77,23.77,23.76,23.76,800.0,20.897,20.897,20.8882,20.8882,800.0
2010-02-25 15:00:00,23.76,23.76,23.71,23.73,1100.0,20.8882,20.8882,20.8443,20.8618,1100.0
2010-02-25 15:05:00,23.69,23.8,23.69,23.78,2500.0,20.8267,20.9234,20.8267,20.9058,2500.0
2010-02-25 15:10:00,23.82,23.85,23.8,23.8,900.0,20.941,20.9673,20.9234,20.9234,900.0
2010-02-25 15:15:00,23.8,23.81,23.8,23.81,1400.0,20.9234,20.9322,20.9234,20.9322,1400.0
2010-02-25 15:20:00,23.8,23.82,23.8,23.82,900.0,20.9234,20.941,20.9234,20.941,900.0
2010-02-25 15:25:00,23.8,23.81,23.8,23.81,1300.0,20.9234,20.9322,20.9234,20.9322,1300.0
2010-02-25 15:30:00,23.8,23.81,23.8,23.8,1200.0,20.9234,20.9322,20.9234,20.9234,1200.0
2010-02-25 15:35:00,23.81,23.81,23.75,23.75,2400.0,20.9322,20.9322,20.8794,20.8794,2400.0
2010-02-25 15:40:00,23.74,23.84,23.74,23.79,4400.0,20.8706,20.9585,20.8706,20.9146,4400.0
2010-02-25 15:45:00,23.79,23.79,23.75,23.75,2700.0,20.9146,20.9146,20.8794,20.8794,2700.0
2010-02-25 15:50:00,23.75,23.77,23.7,23.77,6300.0,20.8794,20.897,20.8355,20.897,6300.0
2010-02-25 15:55:00,23.79,23.79,23.76,23.76,2300.0,20.9146,20.9146,20.8882,20.8882,2300.0
2010-02-26 09:30:00,23.91,23.91,23.91,23.91,900.0,21.0201,21.0201,21.0201,21.0201,900.0
2010-02-26 09:35:00,23.87,23.87,23.87,23.87,200.0,20.9849,20.9849,20.9849,20.9849,200.0
2010-02-26 09:40:00,23.81,23.81,23.8,23.8,300.0,20.9322,20.9322,20.9234,20.9234,300.0
2010-02-26 09:45:00,23.8,23.8,23.8,23.8,0.0,20.9234,20.9234,20.9234,20.9234,0.0
2010-02-26 09:50:00,23.8,23.8,23.8,23.8,200.0,20.9234,20.9234,20.9234,20.9234,200.0
2010-02-26 09:55:00,23.75,23.79,23.7,23.79,2100.0,20.8794,20.9146,20.8355,20.9146,2100.0
2010-02-26 10:00:00,23.71,23.72,23.71,23.72,300.0,20.8443,20.8531,20.8443,20.8531,300.0
2010-02-26 10:05:00,23.7,23.7,23.7,23.7,100.0,20.8355,20.8355,20.8355,20.8355,100.0
2010-02-26 10:10:00,23.71,23.71,23.57,23.58,2400.0,20.8443,20.8443,20.7212,20.73,2400.0
2010-02-26 10:15:00,23.6,23.6,23.57,23.57,200.0,20.7476,20.7476,20.7212,20.7212,200.0
2010-02-26 10:20:00,23.55,23.6,23.51,23.57,1600.0,20.7036,20.7476,20.6684,20.7212,1600.0
2010-02-26 10:25:00,23.56,23.63,23.56,23.57,21600.0,20.7124,20.7739,20.7124,20.7212,21600.0
2010-02-26 10:30:00,23.59,23.59,23.58,23.58,200.0,20.7388,20.7388,20.73,20.73,200.0
2010-02-26 10:35:00,23.62,23.62,23.56,23.56,14700.0,20.7651,20.7651,20.7124,20.7124,14700.0
2010-02-26 10:40:00,23.6,23.6,23.56,23.57,8900.0,20.7476,20.7476,20.7124,20.7212,8900.0
2010-02-26 10:45:00,23.58,23.6,23.56,23.56,26200.0,20.73,20.7476,20.7124,20.7124,26200.0
2010-02-26 10:50:00,23.56,23.64,23.56,23.63,53000.0,20.7124,20.7827,20.7124,20.7739,53000.0
2010-02-26 10:55:00,23.65,23.73,23.63,23.73,2100.0,20.7915,20.8618,20.7739,20.8618,2100.0
2010-02-26 11:00:00,23.71,23.79,23.71,23.79,1300.0,20.8443,20.9146,20.8443,20.9146,1300.0
2010-02-26 11:05:00,23.77,23.8,23.77,23.79,600.0,20.897,20.9234,20.897,20.9146,600.0
2010-02-26 11:10:00,23.77,23.83,23.77,23.78,600.0,20.897,20.9498,20.897,20.9058,600.0
2010-02-26 11:15:00,23.79,23.81,23.73,23.78,1100.0,20.9146,20.9322,20.8618,20.9058,1100.0
2010-02-26 11:20:00,23.8,23.87,23.8,23.87,600.0,20.9234,20.9849,20.9234,20.9849,600.0
2010-02-26 11:25:00,23.87,23.87,23.87,23.87,200.0,20.9849,20.9849,20.9849,20.9849,200.0
2010-02-26 11:30:00,23.86,23.87,23.86,23.86,400.0,20.9761,20.9849,20.9761,20.9761,400.0
2010-02-26 11:35:00,23.89,23.9,23.88,23.88,500.0,21.0025,21.0113,20.9937,20.9937,500.0
2010-02-26 11:40:00,23.87,23.87,23.8,23.8,800.0,20.9849,20.9849,20.9234,20.9234,800.0
2010-02-26 11:45:00,23.83,23.87,23.83,23.87,1000.0,20.9498,20.9849,20.9498,20.9849,1000.0
2010-02-26 11:50:00,23.86,23.86,23.86,23.86,100.0,20.9761,20.9761,20.9761,20.9761,100.0
2010-02-26 11:55:00,23.86,23.86,23.86,23.86,200.0,20.9761,20.9761,20.9761,20.9761,200.0
2010-02-26 12:00:00,23.87,23.87,23.85,23.85,1700.0,20.9849,20.9849,20.9673,20.9673,1700.0
2010-02-26 12:05:00,23.85,23.85,23.84,23.85,1100.0,20.9673,20.9673,20.9585,20.9673,1100.0
2010-02-26 12:10:00,23.85,23.85,23.85,23.85,0.0,20.9673,20.9673,20.9673,20.9673,0.0
2010-02-26 12:15:00,23.86,23.86,23.86,23.86,100.0,20.9761,20.9761,20.9761,20.9761,100.0
2010-02-26 12:20:00,23.85,23.85,23.85,23.85,300.0,20.9673,20.9673,20.9673,20.9673,300.0
2010-02-26 12:25:00,23.85,23.86,23.85,23.86,200.0,20.9673,20.9761,20.9673,20.9761,200.0
2010-02-26 12:30:00,23.85,23.85,23.85,23.85,500.0,20.9673,20.9673,20.9673,20.9673,500.0
2010-02-26 12:35:00,23.87,23.87,23.87,23.87,200.0,20.9849,20.9849,20.9849,20.9849,200.0
2010-02-26 12:40:00,23.87,23.87,23.87,23.87,300.0,20.9849,20.9849,20.9849,20.9849,300.0
2010-02-26 12:45:00,23.86,23.86,23.85,23.85,300.0,20.9761,20.9761,20.9673,20.9673,300.0
2010-02-26 12:50:00,23.85,23.86,23.85,23.86,300.0,20.9673,20.9761,20.9673,20.9761,300.0
2010-02-26 12:55:00,23.86,23.92,23.86,23.92,900.0,20.9761,21.0289,20.9761,21.0289,900.0
2010-02-26 13:00:00,23.88,23.88,23.85,23.85,1400.0,20.9937,20.9937,20.9673,20.9673,1400.0
2010-02-26 13:05:00,23.85,23.88,23.85,23.88,700.0,20.9673,20.9937,20.9673,20.9937,700.0
2010-02-26 13:10:00,23.86,23.88,23.86,23.88,1900.0,20.9761,20.9937,20.9761,20.9937,1900.0
2010-02-26 13:15:00,23.87,23.87,23.82,23.85,1400.0,20.9849,20.9849,20.941,20.9673,1400.0
2010-02-26 13:20:00,23.85,23.86,23.84,23.84,500.0,20.9673,20.9761,20.9585,20.9585,500.0
2010-02-26 13:25:00,23.85,23.85,23.84,23.85,400.0,20.9673,20.9673,20.9585,20.9673,400.0
2010-02-26 13:30:00,23.85,23.87,23.85,23.86,700.0,20.9673,20.9849,20.9673,20.9761,700.0
2010-02-26 13:35:00,23.86,23.86,23.85,23.85,200.0,20.9761,20.9761,20.9673,20.9673,200.0
2010-02-26 13:40:00,23.84,23.84,23.84,23.84,100.0,20.9585,20.9585,20.9585,20.9585,100.0
2010-02-26 13:45:00,23.85,23.85,23.85,23.85,200.0,20.9673,20.9673,20.9673,20.9673,200.0
2010-02-26 13:50:00,23.85,23.86,23.82,23.82,1200.0,20.9673,20.9761,20.941,20.941,1200.0
2010-02-26 13:55:00,23.83,23.85,23.83,23.84,1400.0,20.9498,20.9673,20.9498,20.9585,1400.0
2010-02-26 14:00:00,23.83,23.88,23.8,23.82,1200.0,20.9498,20.9937,20.9234,20.941,1200.0
2010-02-26 14:05:00,23.85,23.85,23.84,23.85,800.0,20.9673,20.9673,20.9585,20.9673,800.0
2010-02-26 14:10:00,23.85,23.86,23.83,23.86,900.0,20.9673,20.9761,20.9498,20.9761,900.0
2010-02-26 14:15:00,23.85,23.85,23.83,23.84,800.0,20.9673,20.9673,20.9498,20.9585,800.0
2010-02-26 14:20:00,23.82,23.85,23.81,23.83,2300.0,20.941,20.9673,20.9322,20.9498,2300.0
2010-02-26 14:25:00,23.83,23.83,23.82,23.83,1200.0,20.9498,20.9498,20.941,20.9498,1200.0
2010-02-26 14:30:00,23.83,23.83,23.83,23.83,100.0,20.9498,20.9498,20.9498,20.9498,100.0
2010-02-26 14:35:00,23.85,23.85,23.8,23.8,1400.0,20.9673,20.9673,20.9234,20.9234,1400.0
2010-02-26 14:40:00,23.79,23.85,23.79,23.83,3000.0,20.9146,20.9673,20.9146,20.9498,3000.0
2010-02-26 14:45:00,23.85,23.89,23.84,23.88,2900.0,20.9673,21.0025,20.9585,20.9937,2900.0
2010-02-26 14:50:00,23.9,23.96,23.88,23.96,2100.0,21.0113,21.064,20.9937,21.064,2100.0
2010-02-26 14:55:00,23.9,23.9,23.89,23.9,500.0,21.0113,21.0113,21.0025,21.0113,500.0
2010-02-26 15:00:00,23.91,23.91,23.84,23.85,2600.0,21.0201,21.0201,20.9585,20.9673,2600.0
2010-02-26 15:05:00,23.84,23.84,23.84,23.84,1200.0,20.9585,20.9585,20.9585,20.9585,1200.0
2010-02-26 15:10:00,23.84,23.91,23.84,23.88,1100.0,20.9585,21.0201,20.9585,20.9937,1100.0
2010-02-26 15:15:00,23.87,23.9,23.87,23.88,1200.0,20.9849,21.0113,20.9849,20.9937,1200.0
2010-02-26 15:20:00,23.88,23.9,23.87,23.88,1500.0,20.9937,21.0113,20.9849,20.9937,1500.0
2010-02-26 15:25:00,23.88,23.91,23.88,23.9,2000.0,20.9937,21.0201,20.9937,21.0113,2000.0
2010-02-26 15:30:00,23.93,23.93,23.87,23.88,8600.0,21.0377,21.0377,20.9849,20.9937,8600.0
2010-02-26 15:35:00,23.88,23.89,23.87,23.89,1900.0,20.9937,21.0025,20.9849,21.0025,1900.0
2010-02-26 15:40:00,23.9,23.92,23.89,23.89,2800.0,21.0113,21.0289,21.0025,21.0025,2800.0
2010-02-26 15:45:00,23.88,23.88,23.84,23.86,3700.0,20.9937,20.9937,20.9585,20.9761,3700.0
2010-02-26 15:50:00,23.86,23.87,23.84,23.86,2700.0,20.9761,20.9849,20.9585,20.9761,2700.0
2010-02-26 15:55:00,23.85,23.88,23.85,23.86,1800.0,20.9673,20.9937,20.9673,20.9761,1800.0
2010-03-01 09:30:00,24.01,24.14,23.88,24.12,7600.0,21.108,21.2223,20.9937,21.2047,7600.0
2010-03-01 09:35:00,24.04,24.38,24.04,24.33,4300.0,21.1344,21.4333,21.1344,21.3893,4300.0
2010-03-01 09:40:00,24.35,24.57,24.35,24.45,7500.0,21.4069,21.6003,21.4069,21.4948,7500.0
2010-03-01 09:45:00,24.5,24.5,24.33,24.36,6800.0,21.5388,21.5388,21.3893,21.4157,6800.0
2010-03-01 09:50:00,24.33,24.4,24.22,24.4,6900.0,21.3893,21.4509,21.2926,21.4509,6900.0
2010-03-01 09:55:00,24.4,24.53,24.4,24.49,4300.0,21.4509,21.5652,21.4509,21.53,4300.0
2010-03-01 10:00:00,24.5,24.5,24.45,24.49,4800.0,21.5388,21.5388,21.4948,21.53,4800.0
2010-03-01 10:05:00,24.5,24.5,24.47,24.5,2300.0,21.5388,21.5388,21.5124,21.5388,2300.0
2010-03-01 10:10:00,24.5,24.52,24.5,24.52,3500.0,21.5388,21.5564,21.5388,21.5564,3500.0
2010-03-01 10:15:00,24.51,24.54,24.5,24.52,4200.0,21.5476,21.5739,21.5388,21.5564,4200.0
2010-03-01 10:20:00,24.52,24.54,24.49,24.53,3100.0,21.5564,21.5739,21.53,21.5652,3100.0
2010-03-01 10:25:00,24.47,24.5,24.43,24.44,1900.0,21.5124,21.5388,21.4772,21.486,1900.0
2010-03-01 10:30:00,24.42,24.43,24.4,24.42,4100.0,21.4684,21.4772,21.4509,21.4684,4100.0
2010-03-01 10:35:00,24.42,24.42,24.33,24.35,4000.0,21.4684,21.4684,21.3893,21.4069,4000.0
2010-03-01 10:40:00,24.43,24.43,24.42,24.42,1400.0,21.4772,21.4772,21.4684,21.4684,1400.0
2010-03-01 10:45:00,24.41,24.42,24.39,24.42,1600.0,21.4597,21.4684,21.4421,21.4684,1600.0
2010-03-01 10:50:00,24.41,24.42,24.41,24.41,800.0,21.4597,21.4684,21.4597,21.4597,800.0
2010-03-01 10:55:00,24.39,24.42,24.38,24.4,1500.0,21.4421,21.4684,21.4333,21.4509,1500.0
2010-03-01 11:00:00,24.38,24.43,24.38,24.43,2000.0,21.4333,21.4772,21.4333,21.4772,2000.0
2010-03-01 11:05:00,24.42,24.42,24.36,24.39,9000.0,21.4684,21.4684,21.4157,21.4421,9000.0
2010-03-01 11:10:00,24.39,24.4,24.39,24.4,500.0,21.4421,21.4509,21.4421,21.4509,500.0
2010-03-01 11:15:00,24.37,24.4,24.37,24.4,1700.0,21.4245,21.4509,21.4245,21.4509,1700.0
2010-03-01 11:20:00,24.39,24.4,24.38,24.4,700.0,21.4421,21.4509,21.4333,21.4509,700.0
2010-03-01 11:25:00,24.4,24.4,24.38,24.38,2000.0,21.4509,21.4509,21.4333,21.4333,2000.0
2010-03-01 11:30:00,24.38,24.38,24.36,24.37,700.0,21.4333,21.4333,21.4157,21.4245,700.0
2010-03-01 11:35:00,24.4,24.4,24.35,24.35,2000.0,21.4509,21.4509,21.4069,21.4069,2000.0
2010-03-01 11:40:00,24.33,24.35,24.33,24.35,600.0,21.3893,21.4069,21.3893,21.4069,600.0
2010-03-01 11:45:00,24.34,24.37,24.34,24.37,400.0,21.3981,21.4245,21.3981,21.4245,400.0
2010-03-01 11:50:00,24.38,24.39,24.38,24.39,200.0,21.4333,21.4421,21.4333,21.4421,200.0
2010-03-01 11:55:00,24.38,24.4,24.38,24.38,900.0,21.4333,21.4509,21.4333,21.4333,900.0
2010-03-01 12:00:00,24.38,24.4,24.37,24.4,1000.0,21.4333,21.4509,21.4245,21.4509,1000.0
2010-03-01 12:05:00,24.38,24.38,24.37,24.37,200.0,21.4333,21.4333,21.4245,21.4245,200.0
2010-03-01 12:10:00,24.38,24.39,24.29,24.39,700.0,21.4333,21.4421,21.3542,21.4421,700.0
2010-03-01 12:15:00,24.39,24.39,24.39,24.39,0.0,21.4421,21.4421,21.4421,21.4421,0.0
2010-03-01 12:20:00,24.33,24.35,24.31,24.34,800.0,21.3893,21.4069,21.3717,21.3981,800.0
2010-03-01 12:25:00,24.31,24.31,24.28,24.28,400.0,21.3717,21.3717,21.3454,21.3454,400.0
2010-03-01 12:30:00,24.27,24.27,24.27,24.27,300.0,21.3366,21.3366,21.3366,21.3366,300.0
2010-03-01 12:35:00,24.27,24.27,24.15,24.2,3900.0,21.3366,21.3366,21.2311,21.275,3900.0
2010-03-01 12:40:00,24.21,24.29,24.21,24.28,1300.0,21.2838,21.3542,21.2838,21.3454,1300.0
2010-03-01 12:45:00,24.3,24.3,24.29,24.29,400.0,21.363,21.363,21.3542,21.3542,400.0
2010-03-01 12:50:00,24.29,24.3,24.28,24.28,800.0,21.3542,21.363,21.3454,21.3454,800.0
2010-03-01 12:55:00,24.3,24.3,24.28,24.3,1000.0,21.363,21.363,21.3454,21.363,1000.0
2010-03-01 13:00:00,24.3,24.3,24.3,24.3,0.0,21.363,21.363,21.363,21.363,0.0
2010-03-01 13:05:00,24.3,24.36,24.3,24.36,600.0,21.363,21.4157,21.363,21.4157,600.0
2010-03-01 13:10:00,24.35,24.35,24.32,24.35,900.0,21.4069,21.4069,21.3805,21.4069,900.0
2010-03-01 13:15:00,24.36,24.38,24.3,24.3,1300.0,21.4157,21.4333,21.363,21.363,1300.0
2010-03-01 13:20:00,24.3,24.3,24.3,24.3,300.0,21.363,21.363,21.363,21.363,300.0
2010-03-01 13:25:00,24.31,24.31,24.31,24.31,100.0,21.3717,21.3717,21.3717,21.3717,100.0
2010-03-01 13:30:00,24.31,24.31,24.31,24.31,100.0,21.3717,21.3717,21.3717,21.3717,100.0
2010-03-01 13:35:00,24.31,24.31,24.31,24.31,100.0,21.3717,21.3717,21.3717,21.3717,100.0
2010-03-01 13:40:00,24.32,24.36,24.29,24.29,2900.0,21.3805,21.4157,21.3542,21.3542,2900.0
2010-03-01 13:45:00,24.26,24.29,24.25,24.28,1300.0,21.3278,21.3542,21.319,21.3454,1300.0
2010-03-01 13:50:00,24.28,24.28,24.26,24.27,1100.0,21.3454,21.3454,21.3278,21.3366,1100.0
2010-03-01 13:55:00,24.27,24.33,24.25,24.3,2300.0,21.3366,21.3893,21.319,21.363,2300.0
2010-03-01 14:00:00,24.33,24.33,24.3,24.31,600.0,21.3893,21.3893,21.363,21.3717,600.0
2010-03-01 14:05:00,24.35,24.35,24.3,24.33,2300.0,21.4069,21.4069,21.363,21.3893,2300.0
2010-03-01 14:10:00,24.32,24.32,24.18,24.23,5400.0,21.3805,21.3805,21.2575,21.3014,5400.0
2010-03-01 14:15:00,24.27,24.36,24.25,24.36,2700.0,21.3366,21.4157,21.319,21.4157,2700.0
2010-03-01 14:20:00,24.31,24.38,24.29,24.35,2200.0,21.3717,21.4333,21.3542,21.4069,2200.0
2010-03-01 14:25:00,24.35,24.38,24.3,24.3,3800.0,21.4069,21.4333,21.363,21.363,3800.0
2010-03-01 14:30:00,24.34,24.34,24.31,24.31,800.0,21.3981,21.3981,21.3717,21.3717,800.0
2010-03-01 14:35:00,24.32,24.34,24.29,24.34,700.0,21.3805,21.3981,21.3542,21.3981,700.0
2010-03-01 14:40:00,24.31,24.39,24.3,24.34,3600.0,21.3717,21.4421,21.363,21.3981,3600.0
2010-03-01 14:45:00,24.33,24.33,24.3,24.32,500.0,21.3893,21.3893,21.363,21.3805,500.0
2010-03-01 14:50:00,24.31,24.36,24.3,24.3,2900.0,21.3717,21.4157,21.363,21.363,2900.0
2010-03-01 14:55:00,24.3,24.32,24.27,24.31,1900.0,21.363,21.3805,21.3366,21.3717,1900.0
2010-03-01 15:00:00,24.3,24.3,24.21,24.22,5100.0,21.363,21.363,21.2838,21.2926,5100.0
2010-03-01 15:05:00,24.19,24.2,24.05,24.05,7200.0,21.2662,21.275,21.1432,21.1432,7200.0
2010-03-01 15:10:00,24.04,24.05,24.0,24.03,5800.0,21.1344,21.1432,21.0992,21.1256,5800.0
2010-03-01 15:15:00,23.98,24.05,23.98,24.05,900.0,21.0816,21.1432,21.0816,21.1432,900.0
2010-03-01 15:20:00,24.07,24.15,24.05,24.15,4400.0,21.1608,21.2311,21.1432,21.2311,4400.0
2010-03-01 15:25:00,24.12,24.17,24.12,24.17,1900.0,21.2047,21.2487,21.2047,21.2487,1900.0
2010-03-01 15:30:00,24.17,24.18,24.05,24.05,5500.0,21.2487,21.2575,21.1432,21.1432,5500.0
2010-03-01 15:35:00,24.04,24.11,24.01,24.1,4200.0,21.1344,21.1959,21.108,21.1871,4200.0
2010-03-01 15:40:00,24.12,24.17,24.12,24.17,2100.0,21.2047,21.2487,21.2047,21.2487,2100.0
2010-03-01 15:45:00,24.17,24.22,24.17,24.22,2200.0,21.2487,21.2926,21.2487,21.2926,2200.0
2010-03-01 15:50:00,24.22,24.22,24.1,24.1,9400.0,21.2926,21.2926,21.1871,21.1871,9400.0
2010-03-01 15:55:00,24.12,24.13,24.06,24.13,11100.0,21.2047,21.2135,21.152,21.2135,11100.0
2010-03-02 09:30:00,24.13,24.22,24.13,24.22,1500.0,21.2135,21.2926,21.2135,21.2926,1500.0
2010-03-02 09:35:00,24.27,24.27,24.2,24.21,300.0,21.3366,21.3366,21.275,21.2838,300.0
2010-03-02 09:40:00,24.22,24.3,24.22,24.3,2100.0,21.2926,21.363,21.2926,21.363,2100.0
2010-03-02 09:45:00,24.28,24.28,24.22,24.22,600.0,21.3454,21.3454,21.2926,21.2926,600.0
2010-03-02 09:50:00,24.21,24.21,24.15,24.15,1600.0,21.2838,21.2838,21.2311,21.2311,1600.0
2010-03-02 09:55:00,24.15,24.17,24.15,24.16,600.0,21.2311,21.2487,21.2311,21.2399,600.0
2010-03-02 10:00:00,24.17,24.17,24.16,24.16,200.0,21.2487,21.2487,21.2399,21.2399,200.0
2010-03-02 10:05:00,24.15,24.15,24.15,24.15,200.0,21.2311,21.2311,21.2311,21.2311,200.0
2010-03-02 10:10:00,24.15,24.16,24.15,24.16,1200.0,21.2311,21.2399,21.2311,21.2399,1200.0
2010-03-02 10:15:00,24.15,24.15,24.03,24.06,2000.0,21.2311,21.2311,21.1256,21.152,2000.0
2010-03-02 10:20:00,24.09,24.1,24.05,24.06,2000.0,21.1783,21.1871,21.1432,21.152,2000.0
2010-03-02 10:25:00,24.06,24.06,23.99,24.01,3300.0,21.152,21.152,21.0904,21.108,3300.0
2010-03-02 10:30:00,24.01,24.02,24.01,24.01,3300.0,21.108,21.1168,21.108,21.108,3300.0
2010-03-02 10:35:00,24.01,24.02,23.99,23.99,2100.0,21.108,21.1168,21.0904,21.0904,2100.0
2010-03-02 10:40:00,23.99,24.02,23.99,24.01,1400.0,21.0904,21.1168,21.0904,21.108,1400.0
2010-03-02 10:45:00,24.0,24.01,23.99,23.99,1400.0,21.0992,21.108,21.0904,21.0904,1400.0
2010-03-02 10:50:00,23.99,24.02,23.99,24.02,1200.0,21.0904,21.1168,21.0904,21.1168,1200.0
2010-03-02 10:55:00,24.01,24.13,24.01,24.08,5400.0,21.108,21.2135,21.108,21.1695,5400.0
2010-03-02 11:00:00,24.12,24.12,24.11,24.11,400.0,21.2047,21.2047,21.1959,21.1959,400.0
2010-03-02 11:05:00,24.13,24.13,23.94,23.94,11700.0,21.2135,21.2135,21.0465,21.0465,11700.0
2010-03-02 11:10:00,23.97,24.01,23.97,24.01,1100.0,21.0728,21.108,21.0728,21.108,1100.0
2010-03-02 11:15:00,24.03,24.03,24.0,24.0,1400.0,21.1256,21.1256,21.0992,21.0992,1400.0
2010-03-02 11:20:00,24.01,24.01,23.87,23.91,4300.0,21.108,21.108,20.9849,21.0201,4300.0
2010-03-02 11:25:00,23.84,23.91,23.84,23.88,4300.0,20.9585,21.0201,20.9585,20.9937,4300.0
2010-03-02 11:30:00,23.85,23.95,23.85,23.95,4200.0,20.9673,21.0553,20.9673,21.0553,4200.0
2010-03-02 11:35:00,23.94,23.97,23.92,23.97,800.0,21.0465,21.0728,21.0289,21.0728,800.0
2010-03-02 11:40:00,24.01,24.03,24.0,24.03,600.0,21.108,21.1256,21.0992,21.1256,600.0
2010-03-02 11:45:00,24.02,24.02,23.91,23.98,3100.0,21.1168,21.1168,21.0201,21.0816,3100.0
2010-03-02 11:50:00,24.0,24.0,23.92,23.99,3000.0,21.0992,21.0992,21.0289,21.0904,3000.0
2010-03-02 11:55:00,23.98,24.0,23.98,24.0,300.0,21.0816,21.0992,21.0816,21.0992,300.0
2010-03-02 12:00:00,24.0,24.0,23.93,23.94,1600.0,21.0992,21.0992,21.0377,21.0465,1600.0
2010-03-02 12:05:00,23.95,23.96,23.84,23.88,4700.0,21.0553,21.064,20.9585,20.9937,4700.0
2010-03-02 12:10:00,23.89,23.97,23.89,23.96,3700.0,21.0025,21.0728,21.0025,21.064,3700.0
2010-03-02 12:15:00,23.96,23.99,23.77,23.8,13200.0,21.064,21.0904,20.897,20.9234,13200.0
2010-03-02 12:20:00,23.79,23.98,23.79,23.95,13700.0,20.9146,21.0816,20.9146,21.0553,13700.0
2010-03-02 12:25:00,23.98,23.99,23.92,23.93,49300.0,21.0816,21.0904,21.0289,21.0377,49300.0
2010-03-02 12:30:00,23.92,23.97,23.92,23.96,15300.0,21.0289,21.0728,21.0289,21.064,15300.0
2010-03-02 12:35:00,23.98,23.99,23.95,23.96,6300.0,21.0816,21.0904,21.0553,21.064,6300.0
2010-03-02 12:40:00,23.99,24.0,23.99,24.0,1300.0,21.0904,21.0992,21.0904,21.0992,1300.0
2010-03-02 12:45:00,24.0,24.02,23.97,24.02,3300.0,21.0992,21.1168,21.0728,21.1168,3300.0
2010-03-02 12:50:00,24.0,24.02,24.0,24.0,1700.0,21.0992,21.1168,21.0992,21.0992,1700.0
2010-03-02 12:55:00,23.99,24.01,23.99,24.01,500.0,21.0904,21.108,21.0904,21.108,500.0
2010-03-02 13:00:00,24.02,24.04,23.84,23.93,12600.0,21.1168,21.1344,20.9585,21.0377,12600.0
2010-03-02 13:05:00,23.93,23.95,23.93,23.95,1100.0,21.0377,21.0553,21.0377,21.0553,1100.0
2010-03-02 13:10:00,23.95,23.95,23.94,23.94,10300.0,21.0553,21.0553,21.0465,21.0465,10300.0
2010-03-02 13:15:00,23.95,23.95,23.85,23.85,2700.0,21.0553,21.0553,20.9673,20.9673,2700.0
2010-03-02 13:20:00,23.84,23.87,23.84,23.86,600.0,20.9585,20.9849,20.9585,20.9761,600.0
2010-03-02 13:25:00,23.86,23.86,23.85,23.86,900.0,20.9761,20.9761,20.9673,20.9761,900.0
2010-03-02 13:30:00,23.85,23.9,23.85,23.9,3700.0,20.9673,21.0113,20.9673,21.0113,3700.0
2010-03-02 13:35:00,23.9,23.9,23.88,23.9,900.0,21.0113,21.0113,20.9937,21.0113,900.0
2010-03-02 13:40:00,23.91,23.92,23.9,23.9,500.0,21.0201,21.0289,21.0113,21.0113,500.0
2010-03-02 13:45:00,23.89,23.9,23.89,23.9,500.0,21.0025,21.0113,21.0025,21.0113,500.0
2010-03-02 13:50:00,23.93,23.96,23.92,23.96,1500.0,21.0377,21.064,21.0289,21.064,1500.0
2010-03-02 13:55:00,23.96,24.0,23.96,23.98,800.0,21.064,21.0992,21.064,21.0816,800.0
2010-03-02 14:00:00,23.98,24.0,23.98,23.99,700.0,21.0816,21.0992,21.0816,21.0904,700.0
2010-03-02 14:05:00,23.99,24.0,23.99,24.0,700.0,21.0904,21.0992,21.0904,21.0992,700.0
2010-03-02 14:10:00,24.0,24.0,23.91,23.91,3700.0,21.0992,21.0992,21.0201,21.0201,3700.0
2010-03-02 14:15:00,23.92,23.92,23.92,23.92,400.0,21.0289,21.0289,21.0289,21.0289,400.0
2010-03-02 14:20:00,23.92,23.92,23.92,23.92,1100.0,21.0289,21.0289,21.0289,21.0289,1100.0
2010-03-02 14:25:00,23.93,23.93,23.89,23.89,1900.0,21.0377,21.0377,21.0025,21.0025,1900.0
2010-03-02 14:30:00,23.89,23.9,23.86,23.88,2300.0,21.0025,21.0113,20.9761,20.9937,2300.0
2010-03-02 14:35:00,23.89,23.89,23.88,23.88,700.0,21.0025,21.0025,20.9937,20.9937,700.0
2010-03-02 14:40:00,23.89,23.93,23.89,23.93,1000.0,21.0025,21.0377,21.0025,21.0377,1000.0
2010-03-02 14:45:00,23.93,23.93,23.93,23.93,300.0,21.0377,21.0377,21.0377,21.0377,300.0
2010-03-02 14:50:00,23.93,23.97,23.93,23.97,1000.0,21.0377,21.0728,21.0377,21.0728,1000.0
2010-03-02 14:55:00,23.97,24.01,23.97,24.0,10900.0,21.0728,21.108,21.0728,21.0992,10900.0
2010-03-02 15:00:00,24.01,24.04,24.01,24.03,1300.0,21.108,21.1344,21.108,21.1256,1300.0
2010-03-02 15:05:00,24.03,24.05,24.0,24.0,2400.0,21.1256,21.1432,21.0992,21.0992,2400.0
2010-03-02 15:10:00,24.0,24.03,24.0,24.0,800.0,21.0992,21.1256,21.0992,21.0992,800.0
2010-03-02 15:15:00,24.02,24.02,24.01,24.01,600.0,21.1168,21.1168,21.108,21.108,600.0
2010-03-02 15:20:00,24.02,24.03,24.0,24.03,1000.0,21.1168,21.1256,21.0992,21.1256,1000.0
2010-03-02 15:25:00,24.02,24.02,24.01,24.01,700.0,21.1168,21.1168,21.108,21.108,700.0
2010-03-02 15:30:00,24.0,24.02,24.0,24.01,700.0,21.0992,21.1168,21.0992,21.108,700.0
2010-03-02 15:35:00,24.02,24.07,24.01,24.02,3400.0,21.1168,21.1608,21.108,21.1168,3400.0
2010-03-02 15:40:00,24.05,24.05,23.98,24.0,1500.0,21.1432,21.1432,21.0816,21.0992,1500.0
2010-03-02 15:45:00,24.0,24.07,24.0,24.05,1600.0,21.0992,21.1608,21.0992,21.1432,1600.0
2010-03-02 15:50:00,24.06,24.06,24.0,24.0,7900.0,21.152,21.152,21.0992,21.0992,7900.0
2010-03-02 15:55:00,24.0,24.04,23.98,24.02,5100.0,21.0992,21.1344,21.0816,21.1168,5100.0
2010-03-02 16:00:00,24.04,24.04,24.04,24.04,1000.0,21.1344,21.1344,21.1344,21.1344,1000.0
2010-03-02 16:05:00,24.04,24.04,24.04,24.04,0.0,21.1344,21.1344,21.1344,21.1344,0.0
2010-03-02 16:10:00,24.04,24.04,24.04,24.04,0.0,21.1344,21.1344,21.1344,21.1344,0.0
2010-03-02 16:15:00,24.04,24.04,24.04,24.04,0.0,21.1344,21.1344,21.1344,21.1344,0.0
2010-03-02 16:20:00,24.04,24.04,24.04,24.04,0.0,21.1344,21.1344,21.1344,21.1344,0.0
2010-03-02 16:25:00,24.04,24.04,24.04,24.04,0.0,21.1344,21.1344,21.1344,21.1344,0.0
2010-03-02 16:30:00,24.04,24.04,24.04,24.04,0.0,21.1344,21.1344,21.1344,21.1344,0.0
2010-03-02 16:35:00,24.04,24.04,24.04,24.04,0.0,21.1344,21.1344,21.1344,21.1344,0.0
2010-03-02 16:40:00,24.04,24.04,24.04,24.04,0.0,21.1344,21.1344,21.1344,21.1344,0.0
2010-03-02 16:45:00,24.04,24.04,24.04,24.04,0.0,21.1344,21.1344,21.1344,21.1344,0.0
2010-03-02 16:50:00,24.04,24.04,24.04,24.04,0.0,21.1344,21.1344,21.1344,21.1344,0.0
2010-03-02 16:55:00,24.04,24.04,24.04,24.04,0.0,21.1344,21.1344,21.1344,21.1344,0.0
2010-03-03 09:30:00,24.0,24.0,23.98,23.99,3200.0,21.0992,21.0992,21.0816,21.0904,3200.0
2010-03-03 09:35:00,23.93,23.93,23.93,23.93,1000.0,21.0377,21.0377,21.0377,21.0377,1000.0
2010-03-03 09:40:00,23.95,24.0,23.9,24.0,2800.0,21.0553,21.0992,21.0113,21.0992,2800.0
2010-03-03 09:45:00,23.95,24.07,23.95,24.07,3100.0,21.0553,21.1608,21.0553,21.1608,3100.0
2010-03-03 09:50:00,24.07,24.11,24.07,24.1,600.0,21.1608,21.1959,21.1608,21.1871,600.0
2010-03-03 09:55:00,24.1,24.1,23.95,24.0,5700.0,21.1871,21.1871,21.0553,21.0992,5700.0
2010-03-03 10:00:00,24.02,24.09,24.02,24.06,600.0,21.1168,21.1783,21.1168,21.152,600.0
2010-03-03 10:05:00,24.09,24.09,24.09,24.09,100.0,21.1783,21.1783,21.1783,21.1783,100.0
2010-03-03 10:10:00,24.05,24.05,24.05,24.05,100.0,21.1432,21.1432,21.1432,21.1432,100.0
2010-03-03 10:15:00,24.05,24.05,24.05,24.05,0.0,21.1432,21.1432,21.1432,21.1432,0.0
2010-03-03 10:20:00,24.06,24.06,24.01,24.01,400.0,21.152,21.152,21.108,21.108,400.0
2010-03-03 10:25:00,24.03,24.03,24.01,24.01,1200.0,21.1256,21.1256,21.108,21.108,1200.0
2010-03-03 10:30:00,24.0,24.0,24.0,24.0,200.0,21.0992,21.0992,21.0992,21.0992,200.0
2010-03-03 10:35:00,24.03,24.03,23.98,23.98,600.0,21.1256,21.1256,21.0816,21.0816,600.0
2010-03-03 10:40:00,24.0,24.01,23.99,24.0,700.0,21.0992,21.108,21.0904,21.0992,700.0
2010-03-03 10:45:00,23.98,24.0,23.9,23.95,8200.0,21.0816,21.0992,21.0113,21.0553,8200.0
2010-03-03 10:50:00,23.92,23.95,23.92,23.92,1500.0,21.0289,21.0553,21.0289,21.0289,1500.0
2010-03-03 10:55:00,23.97,24.02,23.97,24.02,1100.0,21.0728,21.1168,21.0728,21.1168,1100.0
2010-03-03 11:00:00,24.04,24.04,24.0,24.0,500.0,21.1344,21.1344,21.0992,21.0992,500.0
2010-03-03 11:05:00,23.99,24.04,23.99,24.04,1700.0,21.0904,21.1344,21.0904,21.1344,1700.0
2010-03-03 11:10:00,24.01,24.01,23.98,24.0,1300.0,21.108,21.108,21.0816,21.0992,1300.0
2010-03-03 11:15:00,23.98,24.0,23.98,24.0,700.0,21.0816,21.0992,21.0816,21.0992,700.0
2010-03-03 11:20:00,24.0,24.0,24.0,24.0,200.0,21.0992,21.0992,21.0992,21.0992,200.0
2010-03-03 11:25:00,23.97,24.0,23.96,24.0,1500.0,21.0728,21.0992,21.064,21.0992,1500.0
2010-03-03 11:30:00,23.97,24.0,23.97,24.0,700.0,21.0728,21.0992,21.0728,21.0992,700.0
2010-03-03 11:35:00,23.98,23.99,23.98,23.99,400.0,21.0816,21.0904,21.0816,21.0904,400.0
2010-03-03 11:40:00,23.98,23.98,23.98,23.98,100.0,21.0816,21.0816,21.0816,21.0816,100.0
2010-03-03 11:45:00,23.99,24.0,23.85,24.0,10700.0,21.0904,21.0992,20.9673,21.0992,10700.0
2010-03-03 11:50:00,24.0,24.0,24.0,24.0,100.0,21.0992,21.0992,21.0992,21.0992,100.0
2010-03-03 11:55:00,23.98,24.0,23.98,24.0,200.0,21.0816,21.0992,21.0816,21.0992,200.0
2010-03-03 12:00:00,24.0,24.02,23.99,24.02,6300.0,21.0992,21.1168,21.0904,21.1168,6300.0
2010-03-03 12:05:00,24.02,24.02,24.01,24.01,600.0,21.1168,21.1168,21.108,21.108,600.0
2010-03-03 12:10:00,24.03,24.03,23.99,24.0,2100.0,21.1256,21.1256,21.0904,21.0992,2100.0
2010-03-03 12:15:00,24.0,24.0,24.0,24.0,100.0,21.0992,21.0992,21.0992,21.0992,100.0
2010-03-03 12:20:00,24.0,24.0,24.0,24.0,0.0,21.0992,21.0992,21.0992,21.0992,0.0
2010-03-03 12:25:00,24.0,24.0,24.0,24.0,100.0,21.0992,21.0992,21.0992,21.0992,100.0
2010-03-03 12:30:00,23.98,24.0,23.97,23.97,1400.0,21.0816,21.0992,21.0728,21.0728,1400.0
2010-03-03 12:35:00,23.97,23.97,23.97,23.97,0.0,21.0728,21.0728,21.0728,21.0728,0.0
2010-03-03 12:40:00,23.97,23.97,23.97,23.97,0.0,21.0728,21.0728,21.0728,21.0728,0.0
2010-03-03 12:45:00,23.93,23.93,23.93,23.93,100.0,21.0377,21.0377,21.0377,21.0377,100.0
2010-03-03 12:50:00,23.92,23.92,23.82,23.85,4500.0,21.0289,21.0289,20.941,20.9673,4500.0
2010-03-03 12:55:00,23.85,23.87,23.85,23.85,400.0,20.9673,20.9849,20.9673,20.9673,400.0
2010-03-03 13:00:00,23.85,23.85,23.85,23.85,0.0,20.9673,20.9673,20.9673,20.9673,0.0
2010-03-03 13:05:00,23.87,23.88,23.87,23.88,200.0,20.9849,20.9937,20.9849,20.9937,200.0
2010-03-03 13:10:00,23.86,23.86,23.86,23.86,100.0,20.9761,20.9761,20.9761,20.9761,100.0
2010-03-03 13:15:00,23.88,23.89,23.87,23.88,1300.0,20.9937,21.0025,20.9849,20.9937,1300.0
2010-03-03 13:20:00,23.86,23.86,23.86,23.86,100.0,20.9761,20.9761,20.9761,20.9761,100.0
2010-03-03 13:25:00,23.9,23.9,23.86,23.9,2200.0,21.0113,21.0113,20.9761,21.0113,2200.0
2010-03-03 13:30:00,23.89,23.89,23.85,23.87,900.0,21.0025,21.0025,20.9673,20.9849,900.0
2010-03-03 13:35:00,23.89,23.89,23.85,23.89,900.0,21.0025,21.0025,20.9673,21.0025,900.0
2010-03-03 13:40:00,23.85,23.85,23.85,23.85,400.0,20.9673,20.9673,20.9673,20.9673,400.0
2010-03-03 13:45:00,23.85,23.93,23.85,23.91,7200.0,20.9673,21.0377,20.9673,21.0201,7200.0
2010-03-03 13:50:00,23.93,23.97,23.89,23.9,10300.0,21.0377,21.0728,21.0025,21.0113,10300.0
2010-03-03 13:55:00,23.96,23.96,23.95,23.95,300.0,21.064,21.064,21.0553,21.0553,300.0
2010-03-03 14:00:00,23.96,23.96,23.95,23.96,500.0,21.064,21.064,21.0553,21.064,500.0
2010-03-03 14:05:00,23.96,23.96,23.95,23.95,200.0,21.064,21.064,21.0553,21.0553,200.0
2010-03-03 14:10:00,23.96,23.96,23.95,23.95,200.0,21.064,21.064,21.0553,21.0553,200.0
2010-03-03 14:15:00,23.9,23.91,23.9,23.91,500.0,21.0113,21.0201,21.0113,21.0201,500.0
2010-03-03 14:20:00,23.91,23.91,23.91,23.91,0.0,21.0201,21.0201,21.0201,21.0201,0.0
2010-03-03 14:25:00,23.9,23.9,23.88,23.9,2300.0,21.0113,21.0113,20.9937,21.0113,2300.0
2010-03-03 14:30:00,23.94,23.95,23.94,23.95,200.0,21.0465,21.0553,21.0465,21.0553,200.0
2010-03-03 14:35:00,23.94,23.94,23.94,23.94,100.0,21.0465,21.0465,21.0465,21.0465,100.0
2010-03-03 14:40:00,23.94,23.94,23.94,23.94,0.0,21.0465,21.0465,21.0465,21.0465,0.0
2010-03-03 14:45:00,23.95,23.95,23.91,23.94,900.0,21.0553,21.0553,21.0201,21.0465,900.0
2010-03-03 14:50:00,23.94,23.94,23.94,23.94,100.0,21.0465,21.0465,21.0465,21.0465,100.0
2010-03-03 14:55:00,23.93,23.93,23.93,23.93,300.0,21.0377,21.0377,21.0377,21.0377,300.0
2010-03-03 15:00:00,23.94,23.94,23.94,23.94,400.0,21.0465,21.0465,21.0465,21.0465,400.0
2010-03-03 15:05:00,23.96,23.96,23.96,23.96,100.0,21.064,21.064,21.064,21.064,100.0
2010-03-03 15:10:00,23.94,23.96,23.94,23.96,600.0,21.0465,21.064,21.0465,21.064,600.0
2010-03-03 15:15:00,23.93,23.95,23.93,23.95,200.0,21.0377,21.0553,21.0377,21.0553,200.0
2010-03-03 15:20:00,23.95,23.95,23.93,23.93,300.0,21.0553,21.0553,21.0377,21.0377,300.0
2010-03-03 15:25:00,23.95,23.96,23.94,23.95,700.0,21.0553,21.064,21.0465,21.0553,700.0
2010-03-03 15:30:00,23.95,23.95,23.95,23.95,200.0,21.0553,21.0553,21.0553,21.0553,200.0
2010-03-03 15:35:00,23.97,23.97,23.97,23.97,200.0,21.0728,21.0728,21.0728,21.0728,200.0
2010-03-03 15:40:00,23.97,23.97,23.95,23.95,600.0,21.0728,21.0728,21.0553,21.0553,600.0
2010-03-03 15:45:00,23.95,23.96,23.94,23.95,1100.0,21.0553,21.064,21.0465,21.0553,1100.0
2010-03-03 15:50:00,23.94,24.0,23.94,23.98,2100.0,21.0465,21.0992,21.0465,21.0816,2100.0
2010-03-03 15:55:00,23.99,24.0,23.98,23.98,12100.0,21.0904,21.0992,21.0816,21.0816,12100.0
2010-03-03 16:00:00,23.99,23.99,23.99,23.99,1000.0,21.0904,21.0904,21.0904,21.0904,1000.0
2010-03-03 16:05:00,23.99,23.99,23.99,23.99,0.0,21.0904,21.0904,21.0904,21.0904,0.0
2010-03-03 16:10:00,23.99,23.99,23.99,23.99,0.0,21.0904,21.0904,21.0904,21.0904,0.0
2010-03-03 16:15:00,23.99,23.99,23.99,23.99,0.0,21.0904,21.0904,21.0904,21.0904,0.0
2010-03-03 16:20:00,23.99,23.99,23.99,23.99,0.0,21.0904,21.0904,21.0904,21.0904,0.0
2010-03-03 16:25:00,23.99,23.99,23.99,23.99,0.0,21.0904,21.0904,21.0904,21.0904,0.0
2010-03-03 16:30:00,23.99,23.99,23.99,23.99,0.0,21.0904,21.0904,21.0904,21.0904,0.0
2010-03-03 16:35:00,23.99,23.99,23.99,23.99,0.0,21.0904,21.0904,21.0904,21.0904,0.0
2010-03-03 16:40:00,23.99,23.99,23.99,23.99,0.0,21.0904,21.0904,21.0904,21.0904,0.0
2010-03-03 16:45:00,23.99,23.99,23.99,23.99,0.0,21.0904,21.0904,21.0904,21.0904,0.0
2010-03-03 16:50:00,23.99,23.99,23.99,23.99,0.0,21.0904,21.0904,21.0904,21.0904,0.0
2010-03-03 16:55:00,23.99,23.99,23.99,23.99,0.0,21.0904,21.0904,21.0904,21.0904,0.0
2010-03-04 09:30:00,24.02,24.09,23.99,23.99,1500.0,21.1168,21.1783,21.0904,21.0904,1500.0
2010-03-04 09:35:00,23.99,24.03,23.99,23.99,900.0,21.0904,21.1256,21.0904,21.0904,900.0
2010-03-04 09:40:00,24.02,24.03,24.02,24.03,600.0,21.1168,21.1256,21.1168,21.1256,600.0
2010-03-04 09:45:00,24.06,24.08,24.03,24.07,2000.0,21.152,21.1695,21.1256,21.1608,2000.0
2010-03-04 09:50:00,24.11,24.19,24.06,24.06,6900.0,21.1959,21.2662,21.152,21.152,6900.0
2010-03-04 09:55:00,24.12,24.2,24.06,24.2,2400.0,21.2047,21.275,21.152,21.275,2400.0
2010-03-04 10:00:00,24.16,24.16,24.13,24.13,4200.0,21.2399,21.2399,21.2135,21.2135,4200.0
2010-03-04 10:05:00,24.11,24.12,24.11,24.12,400.0,21.1959,21.2047,21.1959,21.2047,400.0
2010-03-04 10:10:00,24.11,24.14,24.1,24.11,2200.0,21.1959,21.2223,21.1871,21.1959,2200.0
2010-03-04 10:15:00,24.11,24.11,24.05,24.05,2500.0,21.1959,21.1959,21.1432,21.1432,2500.0
2010-03-04 10:20:00,24.05,24.09,24.02,24.07,3000.0,21.1432,21.1783,21.1168,21.1608,3000.0
2010-03-04 10:25:00,24.09,24.15,24.09,24.15,1100.0,21.1783,21.2311,21.1783,21.2311,1100.0
2010-03-04 10:30:00,24.14,24.14,24.06,24.09,1100.0,21.2223,21.2223,21.152,21.1783,1100.0
2010-03-04 10:35:00,24.06,24.09,24.06,24.09,1000.0,21.152,21.1783,21.152,21.1783,1000.0
2010-03-04 10:40:00,24.08,24.2,24.06,24.18,7700.0,21.1695,21.275,21.152,21.2575,7700.0
2010-03-04 10:45:00,24.18,24.35,24.18,24.35,4600.0,21.2575,21.4069,21.2575,21.4069,4600.0
2010-03-04 10:50:00,24.34,24.38,24.32,24.34,2100.0,21.3981,21.4333,21.3805,21.3981,2100.0
2010-03-04 10:55:00,24.37,24.4,24.25,24.25,5900.0,21.4245,21.4509,21.319,21.319,5900.0
2010-03-04 11:00:00,24.27,24.3,24.27,24.3,700.0,21.3366,21.363,21.3366,21.363,700.0
2010-03-04 11:05:00,24.3,24.3,24.3,24.3,0.0,21.363,21.363,21.363,21.363,0.0
2010-03-04 11:10:00,24.3,24.3,24.28,24.28,700.0,21.363,21.363,21.3454,21.3454,700.0
2010-03-04 11:15:00,24.28,24.3,24.28,24.3,600.0,21.3454,21.363,21.3454,21.363,600.0
2010-03-04 11:20:00,24.3,24.39,24.28,24.34,4600.0,21.363,21.4421,21.3454,21.3981,4600.0
2010-03-04 11:25:00,24.39,24.39,24.36,24.37,2000.0,21.4421,21.4421,21.4157,21.4245,2000.0
2010-03-04 11:30:00,24.38,24.39,24.07,24.25,18300.0,21.4333,21.4421,21.1608,21.319,18300.0
2010-03-04 11:35:00,24.29,24.29,24.26,24.28,1000.0,21.3542,21.3542,21.3278,21.3454,1000.0
2010-03-04 11:40:00,24.28,24.28,24.28,24.28,300.0,21.3454,21.3454,21.3454,21.3454,300.0
2010-03-04 11:45:00,24.28,24.28,24.28,24.28,1100.0,21.3454,21.3454,21.3454,21.3454,1100.0
2010-03-04 11:50:00,24.28,24.28,24.27,24.27,700.0,21.3454,21.3454,21.3366,21.3366,700.0
2010-03-04 11:55:00,24.27,24.27,24.27,24.27,1300.0,21.3366,21.3366,21.3366,21.3366,1300.0
2010-03-04 12:00:00,24.27,24.27,24.27,24.27,1000.0,21.3366,21.3366,21.3366,21.3366,1000.0
2010-03-04 12:05:00,24.27,24.28,24.27,24.28,3400.0,21.3366,21.3454,21.3366,21.3454,3400.0
2010-03-04 12:10:00,24.27,24.27,24.27,24.27,200.0,21.3366,21.3366,21.3366,21.3366,200.0
2010-03-04 12:15:00,24.27,24.28,24.27,24.28,500.0,21.3366,21.3454,21.3366,21.3454,500.0
2010-03-04 12:20:00,24.28,24.29,24.28,24.29,1000.0,21.3454,21.3542,21.3454,21.3542,1000.0
2010-03-04 12:25:00,24.29,24.31,24.29,24.31,1500.0,21.3542,21.3717,21.3542,21.3717,1500.0
2010-03-04 12:30:00,24.31,24.31,24.31,24.31,0.0,21.3717,21.3717,21.3717,21.3717,0.0
2010-03-04 12:35:00,24.31,24.31,24.31,24.31,0.0,21.3717,21.3717,21.3717,21.3717,0.0
2010-03-04 12:40:00,24.31,24.31,24.31,24.31,0.0,21.3717,21.3717,21.3717,21.3717,0.0
2010-03-04 12:45:00,24.29,24.29,24.13,24.16,4600.0,21.3542,21.3542,21.2135,21.2399,4600.0
2010-03-04 12:50:00,24.16,24.16,24.16,24.16,0.0,21.2399,21.2399,21.2399,21.2399,0.0
2010-03-04 12:55:00,24.16,24.16,24.16,24.16,0.0,21.2399,21.2399,21.2399,21.2399,0.0
2010-03-04 13:00:00,24.18,24.22,24.18,24.22,1100.0,21.2575,21.2926,21.2575,21.2926,1100.0
2010-03-04 13:05:00,24.19,24.2,24.19,24.2,700.0,21.2662,21.275,21.2662,21.275,700.0
2010-03-04 13:10:00,24.2,24.2,24.2,24.2,0.0,21.275,21.275,21.275,21.275,0.0
2010-03-04 13:15:00,24.2,24.2,24.17,24.17,200.0,21.275,21.275,21.2487,21.2487,200.0
2010-03-04 13:20:00,24.17,24.17,24.15,24.15,500.0,21.2487,21.2487,21.2311,21.2311,500.0
2010-03-04 13:25:00,24.16,24.18,24.15,24.15,700.0,21.2399,21.2575,21.2311,21.2311,700.0
2010-03-04 13:30:00,24.15,24.15,24.15,24.15,200.0,21.2311,21.2311,21.2311,21.2311,200.0
2010-03-04 13:35:00,24.15,24.23,24.15,24.21,4200.0,21.2311,21.3014,21.2311,21.2838,4200.0
2010-03-04 13:40:00,24.24,24.26,24.24,24.26,1600.0,21.3102,21.3278,21.3102,21.3278,1600.0
2010-03-04 13:45:00,24.26,24.26,24.26,24.26,100.0,21.3278,21.3278,21.3278,21.3278,100.0
2010-03-04 13:50:00,24.28,24.3,24.27,24.27,500.0,21.3454,21.363,21.3366,21.3366,500.0
2010-03-04 13:55:00,24.27,24.27,24.27,24.27,0.0,21.3366,21.3366,21.3366,21.3366,0.0
2010-03-04 14:00:00,24.27,24.27,24.27,24.27,200.0,21.3366,21.3366,21.3366,21.3366,200.0
2010-03-04 14:05:00,24.27,24.27,24.27,24.27,200.0,21.3366,21.3366,21.3366,21.3366,200.0
2010-03-04 14:10:00,24.26,24.26,24.25,24.25,400.0,21.3278,21.3278,21.319,21.319,400.0
2010-03-04 14:15:00,24.25,24.25,24.25,24.25,0.0,21.319,21.319,21.319,21.319,0.0
2010-03-04 14:20:00,24.25,24.25,24.25,24.25,0.0,21.319,21.319,21.319,21.319,0.0
2010-03-04 14:25:00,24.25,24.25,24.25,24.25,0.0,21.319,21.319,21.319,21.319,0.0
2010-03-04 14:30:00,24.25,24.3,24.25,24.3,2600.0,21.319,21.363,21.319,21.363,2600.0
2010-03-04 14:35:00,24.3,24.34,24.3,24.34,900.0,21.363,21.3981,21.363,21.3981,900.0
2010-03-04 14:40:00,24.31,24.36,24.31,24.36,1200.0,21.3717,21.4157,21.3717,21.4157,1200.0
2010-03-04 14:45:00,24.33,24.35,24.31,24.35,3100.0,21.3893,21.4069,21.3717,21.4069,3100.0
2010-03-04 14:50:00,24.35,24.36,24.32,24.34,600.0,21.4069,21.4157,21.3805,21.3981,600.0
2010-03-04 14:55:00,24.33,24.33,24.33,24.33,200.0,21.3893,21.3893,21.3893,21.3893,200.0
2010-03-04 15:00:00,24.33,24.33,24.28,24.28,1000.0,21.3893,21.3893,21.3454,21.3454,1000.0
2010-03-04 15:05:00,24.29,24.29,24.2,24.26,2600.0,21.3542,21.3542,21.275,21.3278,2600.0
2010-03-04 15:10:00,24.26,24.27,24.24,24.25,2200.0,21.3278,21.3366,21.3102,21.319,2200.0
2010-03-04 15:15:00,24.24,24.29,24.24,24.27,4000.0,21.3102,21.3542,21.3102,21.3366,4000.0
2010-03-04 15:20:00,24.26,24.27,24.19,24.19,4500.0,21.3278,21.3366,21.2662,21.2662,4500.0
2010-03-04 15:25:00,24.2,24.2,24.17,24.17,200.0,21.275,21.275,21.2487,21.2487,200.0
2010-03-04 15:30:00,24.16,24.21,24.16,24.2,3600.0,21.2399,21.2838,21.2399,21.275,3600.0
2010-03-04 15:35:00,24.2,24.2,24.18,24.2,3800.0,21.275,21.275,21.2575,21.275,3800.0
2010-03-04 15:40:00,24.2,24.2,24.16,24.16,4100.0,21.275,21.275,21.2399,21.2399,4100.0
2010-03-04 15:45:00,24.17,24.17,24.16,24.16,2100.0,21.2487,21.2487,21.2399,21.2399,2100.0
2010-03-04 15:50:00,24.16,24.16,24.14,24.15,1200.0,21.2399,21.2399,21.2223,21.2311,1200.0
2010-03-04 15:55:00,24.14,24.22,24.14,24.19,3200.0,21.2223,21.2926,21.2223,21.2662,3200.0
2010-03-05 09:30:00,24.25,24.29,24.25,24.25,3200.0,21.319,21.3542,21.319,21.319,3200.0
2010-03-05 09:35:00,24.22,24.25,24.22,24.25,900.0,21.2926,21.319,21.2926,21.319,900.0
2010-03-05 09:40:00,24.22,24.25,24.18,24.25,2200.0,21.2926,21.319,21.2575,21.319,2200.0
2010-03-05 09:45:00,24.28,24.29,24.25,24.27,900.0,21.3454,21.3542,21.319,21.3366,900.0
2010-03-05 09:50:00,24.27,24.74,24.27,24.43,32400.0,21.3366,21.7498,21.3366,21.4772,32400.0
2010-03-05 09:55:00,24.44,24.44,24.25,24.25,2500.0,21.486,21.486,21.319,21.319,2500.0
2010-03-05 10:00:00,24.24,24.25,24.2,24.2,500.0,21.3102,21.319,21.275,21.275,500.0
2010-03-05 10:05:00,24.2,24.25,24.2,24.25,1500.0,21.275,21.319,21.275,21.319,1500.0
2010-03-05 10:10:00,24.3,24.35,24.29,24.35,1500.0,21.363,21.4069,21.3542,21.4069,1500.0
2010-03-05 10:15:00,24.38,24.44,24.38,24.44,200.0,21.4333,21.486,21.4333,21.486,200.0
2010-03-05 10:20:00,24.43,24.43,24.33,24.38,2200.0,21.4772,21.4772,21.3893,21.4333,2200.0
2010-03-05 10:25:00,24.42,24.42,24.4,24.41,800.0,21.4684,21.4684,21.4509,21.4597,800.0
2010-03-05 10:30:00,24.44,24.48,24.44,24.46,1200.0,21.486,21.5212,21.486,21.5036,1200.0
2010-03-05 10:35:00,24.46,24.5,24.45,24.5,600.0,21.5036,21.5388,21.4948,21.5388,600.0
2010-03-05 10:40:00,24.5,24.54,24.47,24.54,4700.0,21.5388,21.5739,21.5124,21.5739,4700.0
2010-03-05 10:45:00,24.52,24.6,24.52,24.53,3700.0,21.5564,21.6267,21.5564,21.5652,3700.0
2010-03-05 10:50:00,24.53,24.54,24.49,24.54,1500.0,21.5652,21.5739,21.53,21.5739,1500.0
2010-03-05 10:55:00,24.56,24.57,24.55,24.55,5800.0,21.5915,21.6003,21.5827,21.5827,5800.0
2010-03-05 11:00:00,24.52,24.52,24.5,24.5,600.0,21.5564,21.5564,21.5388,21.5388,600.0
2010-03-05 11:05:00,24.5,24.51,24.49,24.49,3600.0,21.5388,21.5476,21.53,21.53,3600.0
2010-03-05 11:10:00,24.5,24.51,24.49,24.5,2000.0,21.5388,21.5476,21.53,21.5388,2000.0
2010-03-05 11:15:00,24.5,24.5,24.44,24.44,3900.0,21.5388,21.5388,21.486,21.486,3900.0
2010-03-05 11:20:00,24.46,24.48,24.45,24.48,1300.0,21.5036,21.5212,21.4948,21.5212,1300.0
2010-03-05 11:25:00,24.5,24.5,24.47,24.5,600.0,21.5388,21.5388,21.5124,21.5388,600.0
2010-03-05 11:30:00,24.5,24.5,24.45,24.46,2300.0,21.5388,21.5388,21.4948,21.5036,2300.0
2010-03-05 11:35:00,24.48,24.5,24.44,24.5,2000.0,21.5212,21.5388,21.486,21.5388,2000.0
2010-03-05 11:40:00,24.48,24.5,24.48,24.49,3200.0,21.5212,21.5388,21.5212,21.53,3200.0
2010-03-05 11:45:00,24.52,24.52,24.51,24.52,900.0,21.5564,21.5564,21.5476,21.5564,900.0
2010-03-05 11:50:00,24.5,24.51,24.49,24.51,1800.0,21.5388,21.5476,21.53,21.5476,1800.0
2010-03-05 11:55:00,24.49,24.51,24.44,24.45,3000.0,21.53,21.5476,21.486,21.4948,3000.0
2010-03-05 12:00:00,24.47,24.5,24.47,24.48,800.0,21.5124,21.5388,21.5124,21.5212,800.0
2010-03-05 12:05:00,24.49,24.5,24.49,24.5,1800.0,21.53,21.5388,21.53,21.5388,1800.0
2010-03-05 12:10:00,24.54,24.58,24.54,24.58,1100.0,21.5739,21.6091,21.5739,21.6091,1100.0
2010-03-05 12:15:00,24.59,24.65,24.59,24.65,1200.0,21.6179,21.6706,21.6179,21.6706,1200.0
2010-03-05 12:20:00,24.65,24.68,24.65,24.68,1900.0,21.6706,21.697,21.6706,21.697,1900.0
2010-03-05 12:25:00,24.68,24.69,24.67,24.69,400.0,21.697,21.7058,21.6882,21.7058,400.0
2010-03-05 12:30:00,24.73,24.73,24.72,24.72,1100.0,21.741,21.741,21.7322,21.7322,1100.0
2010-03-05 12:35:00,24.72,24.72,24.72,24.72,100.0,21.7322,21.7322,21.7322,21.7322,100.0
2010-03-05 12:40:00,24.72,24.73,24.72,24.73,300.0,21.7322,21.741,21.7322,21.741,300.0
2010-03-05 12:45:00,24.73,24.74,24.61,24.61,4200.0,21.741,21.7498,21.6355,21.6355,4200.0
2010-03-05 12:50:00,24.61,24.63,24.61,24.63,600.0,21.6355,21.6531,21.6355,21.6531,600.0
2010-03-05 12:55:00,24.63,24.64,24.63,24.64,400.0,21.6531,21.6619,21.6531,21.6619,400.0
2010-03-05 13:00:00,24.64,24.64,24.55,24.55,2300.0,21.6619,21.6619,21.5827,21.5827,2300.0
2010-03-05 13:05:00,24.6,24.6,24.6,24.6,2700.0,21.6267,21.6267,21.6267,21.6267,2700.0
2010-03-05 13:10:00,24.6,24.6,24.6,24.6,1800.0,21.6267,21.6267,21.6267,21.6267,1800.0
2010-03-05 13:15:00,24.6,24.6,24.6,24.6,900.0,21.6267,21.6267,21.6267,21.6267,900.0
2010-03-05 13:20:00,24.6,24.6,24.6,24.6,200.0,21.6267,21.6267,21.6267,21.6267,200.0
2010-03-05 13:25:00,24.6,24.6,24.6,24.6,500.0,21.6267,21.6267,21.6267,21.6267,500.0
2010-03-05 13:30:00,24.6,24.6,24.6,24.6,400.0,21.6267,21.6267,21.6267,21.6267,400.0
2010-03-05 13:35:00,24.6,24.6,24.6,24.6,500.0,21.6267,21.6267,21.6267,21.6267,500.0
2010-03-05 13:40:00,24.6,24.6,24.6,24.6,400.0,21.6267,21.6267,21.6267,21.6267,400.0
2010-03-05 13:45:00,24.6,24.6,24.6,24.6,600.0,21.6267,21.6267,21.6267,21.6267,600.0
2010-03-05 13:50:00,24.59,24.6,24.59,24.59,700.0,21.6179,21.6267,21.6179,21.6179,700.0
2010-03-05 13:55:00,24.6,24.65,24.6,24.6,7100.0,21.6267,21.6706,21.6267,21.6267,7100.0
2010-03-05 14:00:00,24.62,24.65,24.62,24.65,2900.0,21.6443,21.6706,21.6443,21.6706,2900.0
2010-03-05 14:05:00,24.64,24.66,24.64,24.64,3000.0,21.6619,21.6794,21.6619,21.6619,3000.0
2010-03-05 14:10:00,24.64,24.64,24.63,24.63,500.0,21.6619,21.6619,21.6531,21.6531,500.0
2010-03-05 14:15:00,24.65,24.65,24.6,24.6,1400.0,21.6706,21.6706,21.6267,21.6267,1400.0
2010-03-05 14:20:00,24.6,24.6,24.6,24.6,1100.0,21.6267,21.6267,21.6267,21.6267,1100.0
2010-03-05 14:25:00,24.6,24.6,24.6,24.6,1300.0,21.6267,21.6267,21.6267,21.6267,1300.0
2010-03-05 14:30:00,24.6,24.6,24.6,24.6,200.0,21.6267,21.6267,21.6267,21.6267,200.0
2010-03-05 14:35:00,24.6,24.6,24.59,24.59,1500.0,21.6267,21.6267,21.6179,21.6179,1500.0
2010-03-05 14:40:00,24.59,24.59,24.59,24.59,100.0,21.6179,21.6179,21.6179,21.6179,100.0
2010-03-05 14:45:00,24.6,24.6,24.59,24.59,900.0,21.6267,21.6267,21.6179,21.6179,900.0
2010-03-05 14:50:00,24.61,24.63,24.61,24.61,500.0,21.6355,21.6531,21.6355,21.6355,500.0
2010-03-05 14:55:00,24.61,24.61,24.6,24.6,2300.0,21.6355,21.6355,21.6267,21.6267,2300.0
2010-03-05 15:00:00,24.62,24.62,24.56,24.56,3000.0,21.6443,21.6443,21.5915,21.5915,3000.0
2010-03-05 15:05:00,24.55,24.55,24.55,24.55,1800.0,21.5827,21.5827,21.5827,21.5827,1800.0
2010-03-05 15:10:00,24.56,24.57,24.54,24.57,3200.0,21.5915,21.6003,21.5739,21.6003,3200.0
2010-03-05 15:15:00,24.57,24.57,24.52,24.55,2800.0,21.6003,21.6003,21.5564,21.5827,2800.0
2010-03-05 15:20:00,24.55,24.55,24.54,24.55,1500.0,21.5827,21.5827,21.5739,21.5827,1500.0
2010-03-05 15:25:00,24.54,24.55,24.54,24.55,3000.0,21.5739,21.5827,21.5739,21.5827,3000.0
2010-03-05 15:30:00,24.55,24.56,24.52,24.54,5700.0,21.5827,21.5915,21.5564,21.5739,5700.0
2010-03-05 15:35:00,24.53,24.54,24.52,24.52,2800.0,21.5652,21.5739,21.5564,21.5564,2800.0
2010-03-05 15:40:00,24.52,24.55,24.52,24.53,4900.0,21.5564,21.5827,21.5564,21.5652,4900.0
2010-03-05 15:45:00,24.54,24.54,24.52,24.52,3000.0,21.5739,21.5739,21.5564,21.5564,3000.0
2010-03-05 15:50:00,24.52,24.52,24.48,24.49,2800.0,21.5564,21.5564,21.5212,21.53,2800.0
2010-03-05 15:55:00,24.48,24.49,24.44,24.49,10500.0,21.5212,21.53,21.486,21.53,10500.0
2010-03-08 09:30:00,24.55,24.6,24.51,24.6,1200.0,21.5827,21.6267,21.5476,21.6267,1200.0
2010-03-08 09:35:00,24.66,24.66,24.65,24.65,200.0,21.6794,21.6794,21.6706,21.6706,200.0
2010-03-08 09:40:00,24.61,24.67,24.61,24.66,1500.0,21.6355,21.6882,21.6355,21.6794,1500.0
2010-03-08 09:45:00,24.69,24.7,24.69,24.7,200.0,21.7058,21.7146,21.7058,21.7146,200.0
2010-03-08 09:50:00,24.7,24.71,24.65,24.67,900.0,21.7146,21.7234,21.6706,21.6882,900.0
2010-03-08 09:55:00,24.67,24.67,24.65,24.67,2500.0,21.6882,21.6882,21.6706,21.6882,2500.0
2010-03-08 10:00:00,24.67,24.72,24.67,24.72,3200.0,21.6882,21.7322,21.6882,21.7322,3200.0
2010-03-08 10:05:00,24.71,24.72,24.7,24.71,1400.0,21.7234,21.7322,21.7146,21.7234,1400.0
2010-03-08 10:10:00,24.72,24.72,24.72,24.72,1000.0,21.7322,21.7322,21.7322,21.7322,1000.0
2010-03-08 10:15:00,24.72,24.75,24.71,24.71,3600.0,21.7322,21.7586,21.7234,21.7234,3600.0
2010-03-08 10:20:00,24.75,24.78,24.74,24.74,900.0,21.7586,21.7849,21.7498,21.7498,900.0
2010-03-08 10:25:00,24.76,24.79,24.75,24.75,3500.0,21.7674,21.7937,21.7586,21.7586,3500.0
2010-03-08 10:30:00,24.78,24.78,24.71,24.71,1900.0,21.7849,21.7849,21.7234,21.7234,1900.0
2010-03-08 10:35:00,24.75,24.75,24.74,24.75,400.0,21.7586,21.7586,21.7498,21.7586,400.0
2010-03-08 10:40:00,24.74,24.76,24.74,24.76,1500.0,21.7498,21.7674,21.7498,21.7674,1500.0
2010-03-08 10:45:00,24.75,24.75,24.73,24.73,1000.0,21.7586,21.7586,21.741,21.741,1000.0
2010-03-08 10:50:00,24.75,24.75,24.74,24.75,500.0,21.7586,21.7586,21.7498,21.7586,500.0
2010-03-08 10:55:00,24.71,24.71,24.69,24.7,1600.0,21.7234,21.7234,21.7058,21.7146,1600.0
2010-03-08 11:00:00,24.74,24.74,24.74,24.74,100.0,21.7498,21.7498,21.7498,21.7498,100.0
2010-03-08 11:05:00,24.74,24.74,24.72,24.72,300.0,21.7498,21.7498,21.7322,21.7322,300.0
2010-03-08 11:10:00,24.72,24.74,24.72,24.73,1000.0,21.7322,21.7498,21.7322,21.741,1000.0
2010-03-08 11:15:00,24.72,24.74,24.72,24.74,600.0,21.7322,21.7498,21.7322,21.7498,600.0
2010-03-08 11:20:00,24.74,24.74,24.72,24.72,300.0,21.7498,21.7498,21.7322,21.7322,300.0
2010-03-08 11:25:00,24.72,24.74,24.71,24.72,2000.0,21.7322,21.7498,21.7234,21.7322,2000.0
2010-03-08 11:30:00,24.72,24.72,24.72,24.72,800.0,21.7322,21.7322,21.7322,21.7322,800.0
2010-03-08 11:35:00,24.72,24.72,24.71,24.71,300.0,21.7322,21.7322,21.7234,21.7234,300.0
2010-03-08 11:40:00,24.72,24.72,24.72,24.72,300.0,21.7322,21.7322,21.7322,21.7322,300.0
2010-03-08 11:45:00,24.72,24.72,24.72,24.72,200.0,21.7322,21.7322,21.7322,21.7322,200.0
2010-03-08 11:50:00,24.72,24.72,24.72,24.72,200.0,21.7322,21.7322,21.7322,21.7322,200.0
2010-03-08 11:55:00,24.72,24.72,24.72,24.72,400.0,21.7322,21.7322,21.7322,21.7322,400.0
2010-03-08 12:00:00,24.74,24.74,24.71,24.71,300.0,21.7498,21.7498,21.7234,21.7234,300.0
2010-03-08 12:05:00,24.74,24.74,24.71,24.74,1400.0,21.7498,21.7498,21.7234,21.7498,1400.0
2010-03-08 12:10:00,24.7,24.7,24.7,24.7,600.0,21.7146,21.7146,21.7146,21.7146,600.0
2010-03-08 12:15:00,24.7,24.72,24.7,24.72,200.0,21.7146,21.7322,21.7146,21.7322,200.0
2010-03-08 12:20:00,24.72,24.74,24.71,24.72,4400.0,21.7322,21.7498,21.7234,21.7322,4400.0
2010-03-08 12:25:00,24.72,24.74,24.72,24.72,600.0,21.7322,21.7498,21.7322,21.7322,600.0
2010-03-08 12:30:00,24.74,24.75,24.72,24.75,3700.0,21.7498,21.7586,21.7322,21.7586,3700.0
2010-03-08 12:35:00,24.75,24.75,24.75,24.75,0.0,21.7586,21.7586,21.7586,21.7586,0.0
2010-03-08 12:40:00,24.75,24.75,24.75,24.75,0.0,21.7586,21.7586,21.7586,21.7586,0.0
2010-03-08 12:45:00,24.76,24.76,24.76,24.76,100.0,21.7674,21.7674,21.7674,21.7674,100.0
2010-03-08 12:50:00,24.76,24.77,24.75,24.75,1700.0,21.7674,21.7761,21.7586,21.7586,1700.0
2010-03-08 12:55:00,24.76,24.76,24.75,24.76,1600.0,21.7674,21.7674,21.7586,21.7674,1600.0
2010-03-08 13:00:00,24.76,24.77,24.76,24.76,1700.0,21.7674,21.7761,21.7674,21.7674,1700.0
2010-03-08 13:05:00,24.78,24.78,24.76,24.76,600.0,21.7849,21.7849,21.7674,21.7674,600.0
2010-03-08 13:10:00,24.77,24.77,24.77,24.77,100.0,21.7761,21.7761,21.7761,21.7761,100.0
2010-03-08 13:15:00,24.76,24.76,24.76,24.76,300.0,21.7674,21.7674,21.7674,21.7674,300.0
2010-03-08 13:20:00,24.77,24.77,24.76,24.76,200.0,21.7761,21.7761,21.7674,21.7674,200.0
2010-03-08 13:25:00,24.77,24.79,24.75,24.76,6800.0,21.7761,21.7937,21.7586,21.7674,6800.0
2010-03-08 13:30:00,24.78,24.79,24.78,24.78,1700.0,21.7849,21.7937,21.7849,21.7849,1700.0
2010-03-08 13:35:00,24.79,24.79,24.79,24.79,200.0,21.7937,21.7937,21.7937,21.7937,200.0
2010-03-08 13:40:00,24.8,24.83,24.76,24.82,11300.0,21.8025,21.8289,21.7674,21.8201,11300.0
2010-03-08 13:45:00,24.87,24.87,24.87,24.87,100.0,21.8641,21.8641,21.8641,21.8641,100.0
2010-03-08 13:50:00,24.86,24.86,24.86,24.86,500.0,21.8553,21.8553,21.8553,21.8553,500.0
2010-03-08 13:55:00,24.86,24.88,24.79,24.8,13300.0,21.8553,21.8728,21.7937,21.8025,13300.0
2010-03-08 14:00:00,24.82,24.82,24.77,24.79,4100.0,21.8201,21.8201,21.7761,21.7937,4100.0
2010-03-08 14:05:00,24.79,24.81,24.79,24.81,700.0,21.7937,21.8113,21.7937,21.8113,700.0
2010-03-08 14:10:00,24.82,24.82,24.79,24.79,1000.0,21.8201,21.8201,21.7937,21.7937,1000.0
2010-03-08 14:15:00,24.81,24.81,24.79,24.79,1200.0,21.8113,21.8113,21.7937,21.7937,1200.0
2010-03-08 14:20:00,24.81,24.81,24.81,24.81,100.0,21.8113,21.8113,21.8113,21.8113,100.0
2010-03-08 14:25:00,24.8,24.81,24.77,24.78,10000.0,21.8025,21.8113,21.7761,21.7849,10000.0
2010-03-08 14:30:00,24.79,24.84,24.79,24.84,3100.0,21.7937,21.8377,21.7937,21.8377,3100.0
2010-03-08 14:35:00,24.84,24.84,24.81,24.81,1000.0,21.8377,21.8377,21.8113,21.8113,1000.0
2010-03-08 14:40:00,24.81,24.81,24.8,24.81,500.0,21.8113,21.8113,21.8025,21.8113,500.0
2010-03-08 14:45:00,24.8,24.81,24.8,24.8,1900.0,21.8025,21.8113,21.8025,21.8025,1900.0
2010-03-08 14:50:00,24.81,24.81,24.8,24.8,400.0,21.8113,21.8113,21.8025,21.8025,400.0
2010-03-08 14:55:00,24.81,24.81,24.8,24.8,600.0,21.8113,21.8113,21.8025,21.8025,600.0
2010-03-08 15:00:00,24.81,24.83,24.81,24.82,700.0,21.8113,21.8289,21.8113,21.8201,700.0
2010-03-08 15:05:00,24.83,24.83,24.8,24.81,2700.0,21.8289,21.8289,21.8025,21.8113,2700.0
2010-03-08 15:10:00,24.8,24.85,24.78,24.84,9300.0,21.8025,21.8465,21.7849,21.8377,9300.0
2010-03-08 15:15:00,24.85,24.85,24.81,24.81,2200.0,21.8465,21.8465,21.8113,21.8113,2200.0
2010-03-08 15:20:00,24.79,24.81,24.77,24.77,1600.0,21.7937,21.8113,21.7761,21.7761,1600.0
2010-03-08 15:25:00,24.76,24.77,24.76,24.77,1800.0,21.7674,21.7761,21.7674,21.7761,1800.0
2010-03-08 15:30:00,24.75,24.78,24.75,24.75,2200.0,21.7586,21.7849,21.7586,21.7586,2200.0
2010-03-08 15:35:00,24.77,24.77,24.75,24.76,2200.0,21.7761,21.7761,21.7586,21.7674,2200.0
2010-03-08 15:40:00,24.75,24.75,24.73,24.73,1900.0,21.7586,21.7586,21.741,21.741,1900.0
2010-03-08 15:45:00,24.72,24.72,24.7,24.7,2900.0,21.7322,21.7322,21.7146,21.7146,2900.0
2010-03-08 15:50:00,24.7,24.72,24.65,24.65,2900.0,21.7146,21.7322,21.6706,21.6706,2900.0
2010-03-08 15:55:00,24.64,24.68,24.63,24.67,3100.0,21.6619,21.697,21.6531,21.6882,3100.0
2010-03-09 09:30:00,24.55,24.61,24.5,24.51,8200.0,21.5827,21.6355,21.5388,21.5476,8200.0
2010-03-09 09:35:00,24.5,24.63,24.5,24.63,1800.0,21.5388,21.6531,21.5388,21.6531,1800.0
2010-03-09 09:40:00,24.66,24.66,24.66,24.66,200.0,21.6794,21.6794,21.6794,21.6794,200.0
2010-03-09 09:45:00,24.66,24.66,24.66,24.66,100.0,21.6794,21.6794,21.6794,21.6794,100.0
2010-03-09 09:50:00,24.67,24.68,24.65,24.65,300.0,21.6882,21.697,21.6706,21.6706,300.0
2010-03-09 09:55:00,24.67,24.77,24.67,24.74,8000.0,21.6882,21.7761,21.6882,21.7498,8000.0
2010-03-09 10:00:00,24.74,24.74,24.73,24.73,1100.0,21.7498,21.7498,21.741,21.741,1100.0
2010-03-09 10:05:00,24.72,24.73,24.68,24.68,2300.0,21.7322,21.741,21.697,21.697,2300.0
2010-03-09 10:10:00,24.69,24.77,24.69,24.75,2600.0,21.7058,21.7761,21.7058,21.7586,2600.0
2010-03-09 10:15:00,24.75,24.77,24.71,24.71,6100.0,21.7586,21.7761,21.7234,21.7234,6100.0
2010-03-09 10:20:00,24.72,24.74,24.66,24.7,2600.0,21.7322,21.7498,21.6794,21.7146,2600.0
2010-03-09 10:25:00,24.66,24.74,24.66,24.74,6400.0,21.6794,21.7498,21.6794,21.7498,6400.0
2010-03-09 10:30:00,24.67,24.75,24.66,24.73,2100.0,21.6882,21.7586,21.6794,21.741,2100.0
2010-03-09 10:35:00,24.75,24.88,24.75,24.83,7400.0,21.7586,21.8728,21.7586,21.8289,7400.0
2010-03-09 10:40:00,24.84,24.84,24.8,24.8,500.0,21.8377,21.8377,21.8025,21.8025,500.0
2010-03-09 10:45:00,24.86,24.92,24.85,24.92,3100.0,21.8553,21.908,21.8465,21.908,3100.0
2010-03-09 10:50:00,24.95,24.95,24.94,24.94,400.0,21.9344,21.9344,21.9256,21.9256,400.0
2010-03-09 10:55:00,24.94,24.94,24.94,24.94,100.0,21.9256,21.9256,21.9256,21.9256,100.0
2010-03-09 11:00:00,24.92,24.93,24.92,24.92,4900.0,21.908,21.9168,21.908,21.908,4900.0
2010-03-09 11:05:00,24.93,24.93,24.92,24.93,1000.0,21.9168,21.9168,21.908,21.9168,1000.0
2010-03-09 11:10:00,24.95,24.95,24.95,24.95,300.0,21.9344,21.9344,21.9344,21.9344,300.0
2010-03-09 11:15:00,24.91,24.93,24.91,24.93,500.0,21.8992,21.9168,21.8992,21.9168,500.0
2010-03-09 11:20:00,24.95,24.95,24.95,24.95,600.0,21.9344,21.9344,21.9344,21.9344,600.0
2010-03-09 11:25:00,24.95,24.96,24.95,24.95,2500.0,21.9344,21.9432,21.9344,21.9344,2500.0
2010-03-09 11:30:00,24.95,24.95,24.95,24.95,0.0,21.9344,21.9344,21.9344,21.9344,0.0
2010-03-09 11:35:00,24.97,25.0,24.97,24.97,3600.0,21.952,21.9783,21.952,21.952,3600.0
2010-03-09 11:40:00,24.97,24.97,24.94,24.94,1700.0,21.952,21.952,21.9256,21.9256,1700.0
2010-03-09 11:45:00,24.94,24.96,24.92,24.92,6400.0,21.9256,21.9432,21.908,21.908,6400.0
2010-03-09 11:50:00,24.95,25.0,24.95,25.0,2100.0,21.9344,21.9783,21.9344,21.9783,2100.0
2010-03-09 11:55:00,24.96,24.97,24.96,24.97,700.0,21.9432,21.952,21.9432,21.952,700.0
2010-03-09 12:00:00,25.0,25.05,25.0,25.05,8900.0,21.9783,22.0223,21.9783,22.0223,8900.0
2010-03-09 12:05:00,25.05,25.05,25.05,25.05,0.0,22.0223,22.0223,22.0223,22.0223,0.0
2010-03-09 12:10:00,25.04,25.05,25.04,25.05,500.0,22.0135,22.0223,22.0135,22.0223,500.0
2010-03-09 12:15:00,25.05,25.13,25.05,25.13,1300.0,22.0223,22.0926,22.0223,22.0926,1300.0
2010-03-09 12:20:00,25.13,25.13,25.13,25.13,0.0,22.0926,22.0926,22.0926,22.0926,0.0
2010-03-09 12:25:00,25.15,25.15,25.15,25.15,600.0,22.1102,22.1102,22.1102,22.1102,600.0
2010-03-09 12:30:00,25.15,25.15,25.15,25.15,0.0,22.1102,22.1102,22.1102,22.1102,0.0
2010-03-09 12:35:00,25.15,25.15,25.13,25.15,4200.0,22.1102,22.1102,22.0926,22.1102,4200.0
2010-03-09 12:40:00,25.13,25.14,25.13,25.14,1100.0,22.0926,22.1014,22.0926,22.1014,1100.0
2010-03-09 12:45:00,25.12,25.15,25.12,25.15,800.0,22.0838,22.1102,22.0838,22.1102,800.0
2010-03-09 12:50:00,25.14,25.15,25.14,25.15,2500.0,22.1014,22.1102,22.1014,22.1102,2500.0
2010-03-09 12:55:00,25.15,25.15,25.15,25.15,400.0,22.1102,22.1102,22.1102,22.1102,400.0
2010-03-09 13:00:00,25.16,25.17,25.16,25.17,400.0,22.119,22.1278,22.119,22.1278,400.0
2010-03-09 13:05:00,25.16,25.22,25.16,25.22,2800.0,22.119,22.1718,22.119,22.1718,2800.0
2010-03-09 13:10:00,25.2,25.22,25.2,25.22,600.0,22.1542,22.1718,22.1542,22.1718,600.0
2010-03-09 13:15:00,25.22,25.22,25.19,25.22,3800.0,22.1718,22.1718,22.1454,22.1718,3800.0
2010-03-09 13:20:00,25.22,25.24,25.2,25.21,2200.0,22.1718,22.1893,22.1542,22.163,2200.0
2010-03-09 13:25:00,25.19,25.19,25.15,25.17,1500.0,22.1454,22.1454,22.1102,22.1278,1500.0
2010-03-09 13:30:00,25.17,25.2,25.16,25.18,2900.0,22.1278,22.1542,22.119,22.1366,2900.0
2010-03-09 13:35:00,25.18,25.18,25.18,25.18,37600.0,22.1366,22.1366,22.1366,22.1366,37600.0
2010-03-09 13:40:00,25.2,25.2,25.18,25.18,3200.0,22.1542,22.1542,22.1366,22.1366,3200.0
2010-03-09 13:45:00,25.17,25.17,25.17,25.17,500.0,22.1278,22.1278,22.1278,22.1278,500.0
2010-03-09 13:50:00,25.18,25.18,25.17,25.17,200.0,22.1366,22.1366,22.1278,22.1278,200.0
2010-03-09 13:55:00,25.17,25.17,25.16,25.17,600.0,22.1278,22.1278,22.119,22.1278,600.0
2010-03-09 14:00:00,25.15,25.16,25.14,25.16,600.0,22.1102,22.119,22.1014,22.119,600.0
2010-03-09 14:05:00,25.15,25.15,25.15,25.15,100.0,22.1102,22.1102,22.1102,22.1102,100.0
2010-03-09 14:10:00,25.13,25.13,25.13,25.13,100.0,22.0926,22.0926,22.0926,22.0926,100.0
2010-03-09 14:15:00,25.11,25.11,25.07,25.07,800.0,22.075,22.075,22.0399,22.0399,800.0
2010-03-09 14:20:00,25.07,25.07,25.07,25.07,0.0,22.0399,22.0399,22.0399,22.0399,0.0
2010-03-09 14:25:00,25.06,25.06,25.04,25.04,2300.0,22.0311,22.0311,22.0135,22.0135,2300.0
2010-03-09 14:30:00,25.06,25.06,25.06,25.06,100.0,22.0311,22.0311,22.0311,22.0311,100.0
2010-03-09 14:35:00,25.01,25.08,25.0,25.08,3500.0,21.9871,22.0487,21.9783,22.0487,3500.0
2010-03-09 14:40:00,25.07,25.08,25.05,25.05,500.0,22.0399,22.0487,22.0223,22.0223,500.0
2010-03-09 14:45:00,25.05,25.05,25.05,25.05,0.0,22.0223,22.0223,22.0223,22.0223,0.0
2010-03-09 14:50:00,25.11,25.14,25.11,25.13,1600.0,22.075,22.1014,22.075,22.0926,1600.0
2010-03-09 14:55:00,25.1,25.1,25.04,25.04,500.0,22.0663,22.0663,22.0135,22.0135,500.0
2010-03-09 15:00:00,25.12,25.15,25.11,25.11,500.0,22.0838,22.1102,22.075,22.075,500.0
2010-03-09 15:05:00,25.13,25.15,25.13,25.15,200.0,22.0926,22.1102,22.0926,22.1102,200.0
2010-03-09 15:10:00,25.15,25.15,25.11,25.15,900.0,22.1102,22.1102,22.075,22.1102,900.0
2010-03-09 15:15:00,25.15,25.15,25.13,25.14,1100.0,22.1102,22.1102,22.0926,22.1014,1100.0
2010-03-09 15:20:00,25.17,25.17,25.13,25.13,1000.0,22.1278,22.1278,22.0926,22.0926,1000.0
2010-03-09 15:25:00,25.14,25.15,25.13,25.14,1200.0,22.1014,22.1102,22.0926,22.1014,1200.0
2010-03-09 15:30:00,25.14,25.14,25.14,25.14,0.0,22.1014,22.1014,22.1014,22.1014,0.0
2010-03-09 15:35:00,25.13,25.15,25.1,25.11,1300.0,22.0926,22.1102,22.0663,22.075,1300.0
2010-03-09 15:40:00,25.12,25.16,25.12,25.15,4600.0,22.0838,22.119,22.0838,22.1102,4600.0
2010-03-09 15:45:00,25.16,25.16,25.1,25.1,700.0,22.119,22.119,22.0663,22.0663,700.0
2010-03-09 15:50:00,25.11,25.11,25.06,25.07,3100.0,22.075,22.075,22.0311,22.0399,3100.0
2010-03-09 15:55:00,25.07,25.09,25.02,25.08,3100.0,22.0399,22.0575,21.9959,22.0487,3100.0
2010-03-09 16:00:00,25.12,25.12,25.12,25.12,1000.0,22.0838,22.0838,22.0838,22.0838,1000.0
2010-03-09 16:05:00,25.12,25.12,25.12,25.12,0.0,22.0838,22.0838,22.0838,22.0838,0.0
2010-03-09 16:10:00,25.12,25.12,25.12,25.12,0.0,22.0838,22.0838,22.0838,22.0838,0.0
2010-03-09 16:15:00,25.12,25.12,25.12,25.12,0.0,22.0838,22.0838,22.0838,22.0838,0.0
2010-03-09 16:20:00,25.12,25.12,25.12,25.12,0.0,22.0838,22.0838,22.0838,22.0838,0.0
2010-03-09 16:25:00,25.12,25.12,25.12,25.12,0.0,22.0838,22.0838,22.0838,22.0838,0.0
2010-03-09 16:30:00,25.12,25.12,25.12,25.12,0.0,22.0838,22.0838,22.0838,22.0838,0.0
2010-03-09 16:35:00,25.12,25.12,25.12,25.12,0.0,22.0838,22.0838,22.0838,22.0838,0.0
2010-03-09 16:40:00,25.12,25.12,25.12,25.12,0.0,22.0838,22.0838,22.0838,22.0838,0.0
2010-03-09 16:45:00,25.12,25.12,25.12,25.12,0.0,22.0838,22.0838,22.0838,22.0838,0.0
2010-03-09 16:50:00,25.12,25.12,25.12,25.12,0.0,22.0838,22.0838,22.0838,22.0838,0.0
2010-03-09 16:55:00,25.12,25.12,25.12,25.12,0.0,22.0838,22.0838,22.0838,22.0838,0.0
2010-03-10 09:30:00,25.11,25.15,25.08,25.15,2600.0,22.075,22.1102,22.0487,22.1102,2600.0
2010-03-10 09:35:00,25.13,25.14,25.09,25.11,400.0,22.0926,22.1014,22.0575,22.075,400.0
2010-03-10 09:40:00,25.12,25.12,25.12,25.12,200.0,22.0838,22.0838,22.0838,22.0838,200.0
2010-03-10 09:45:00,25.13,25.15,25.13,25.15,1200.0,22.0926,22.1102,22.0926,22.1102,1200.0
2010-03-10 09:50:00,25.18,25.18,25.16,25.17,2600.0,22.1366,22.1366,22.119,22.1278,2600.0
2010-03-10 09:55:00,25.18,25.18,25.14,25.14,1100.0,22.1366,22.1366,22.1014,22.1014,1100.0
2010-03-10 10:00:00,25.11,25.18,25.11,25.18,1200.0,22.075,22.1366,22.075,22.1366,1200.0
2010-03-10 10:05:00,25.17,25.18,25.14,25.14,1700.0,22.1278,22.1366,22.1014,22.1014,1700.0
2010-03-10 10:10:00,25.15,25.18,25.14,25.15,2500.0,22.1102,22.1366,22.1014,22.1102,2500.0
2010-03-10 10:15:00,25.15,25.15,25.1,25.1,1100.0,22.1102,22.1102,22.0663,22.0663,1100.0
2010-03-10 10:20:00,25.11,25.11,25.05,25.05,1100.0,22.075,22.075,22.0223,22.0223,1100.0
2010-03-10 10:25:00,25.06,25.06,25.05,25.06,1900.0,22.0311,22.0311,22.0223,22.0311,1900.0
2010-03-10 10:30:00,25.06,25.07,25.05,25.05,700.0,22.0311,22.0399,22.0223,22.0223,700.0
2010-03-10 10:35:00,25.06,25.06,25.05,25.05,600.0,22.0311,22.0311,22.0223,22.0223,600.0
2010-03-10 10:40:00,25.05,25.05,25.05,25.05,700.0,22.0223,22.0223,22.0223,22.0223,700.0
2010-03-10 10:45:00,25.05,25.06,25.05,25.05,500.0,22.0223,22.0311,22.0223,22.0223,500.0
2010-03-10 10:50:00,25.05,25.05,25.05,25.05,200.0,22.0223,22.0223,22.0223,22.0223,200.0
2010-03-10 10:55:00,25.06,25.09,25.05,25.05,1300.0,22.0311,22.0575,22.0223,22.0223,1300.0
2010-03-10 11:00:00,25.07,25.07,25.06,25.06,200.0,22.0399,22.0399,22.0311,22.0311,200.0
2010-03-10 11:05:00,25.06,25.07,25.06,25.07,800.0,22.0311,22.0399,22.0311,22.0399,800.0
2010-03-10 11:10:00,25.05,25.09,25.05,25.08,1600.0,22.0223,22.0575,22.0223,22.0487,1600.0
2010-03-10 11:15:00,25.09,25.09,25.06,25.08,2600.0,22.0575,22.0575,22.0311,22.0487,2600.0
2010-03-10 11:20:00,25.09,25.09,25.07,25.09,400.0,22.0575,22.0575,22.0399,22.0575,400.0
2010-03-10 11:25:00,25.07,25.09,25.07,25.09,400.0,22.0399,22.0575,22.0399,22.0575,400.0
2010-03-10 11:30:00,25.07,25.09,25.07,25.07,700.0,22.0399,22.0575,22.0399,22.0399,700.0
2010-03-10 11:35:00,25.07,25.07,25.07,25.07,0.0,22.0399,22.0399,22.0399,22.0399,0.0
2010-03-10 11:40:00,25.06,25.06,25.06,25.06,200.0,22.0311,22.0311,22.0311,22.0311,200.0
2010-03-10 11:45:00,25.07,25.07,25.05,25.05,2500.0,22.0399,22.0399,22.0223,22.0223,2500.0
2010-03-10 11:50:00,25.01,25.01,24.96,24.96,2100.0,21.9871,21.9871,21.9432,21.9432,2100.0
2010-03-10 11:55:00,24.95,24.95,24.91,24.95,2200.0,21.9344,21.9344,21.8992,21.9344,2200.0
2010-03-10 12:00:00,24.97,24.99,24.95,24.97,1900.0,21.952,21.9696,21.9344,21.952,1900.0
2010-03-10 12:05:00,25.0,25.01,25.0,25.01,600.0,21.9783,21.9871,21.9783,21.9871,600.0
2010-03-10 12:10:00,25.0,25.0,24.94,24.94,1000.0,21.9783,21.9783,21.9256,21.9256,1000.0
2010-03-10 12:15:00,24.94,24.96,24.93,24.96,1500.0,21.9256,21.9432,21.9168,21.9432,1500.0
2010-03-10 12:20:00,25.0,25.05,25.0,25.05,1600.0,21.9783,22.0223,21.9783,22.0223,1600.0
2010-03-10 12:25:00,25.05,25.05,25.05,25.05,100.0,22.0223,22.0223,22.0223,22.0223,100.0
2010-03-10 12:30:00,25.05,25.14,25.05,25.09,1800.0,22.0223,22.1014,22.0223,22.0575,1800.0
2010-03-10 12:35:00,25.09,25.09,25.09,25.09,400.0,22.0575,22.0575,22.0575,22.0575,400.0
2010-03-10 12:40:00,25.12,25.14,25.11,25.14,2000.0,22.0838,22.1014,22.075,22.1014,2000.0
2010-03-10 12:45:00,25.12,25.14,25.12,25.14,300.0,22.0838,22.1014,22.0838,22.1014,300.0
2010-03-10 12:50:00,25.13,25.17,25.13,25.17,900.0,22.0926,22.1278,22.0926,22.1278,900.0
2010-03-10 12:55:00,25.15,25.15,25.15,25.15,800.0,22.1102,22.1102,22.1102,22.1102,800.0
2010-03-10 13:00:00,25.14,25.14,25.08,25.08,1100.0,22.1014,22.1014,22.0487,22.0487,1100.0
2010-03-10 13:05:00,25.08,25.09,25.08,25.09,300.0,22.0487,22.0575,22.0487,22.0575,300.0
2010-03-10 13:10:00,25.09,25.09,25.09,25.09,300.0,22.0575,22.0575,22.0575,22.0575,300.0
2010-03-10 13:15:00,25.08,25.08,25.08,25.08,100.0,22.0487,22.0487,22.0487,22.0487,100.0
2010-03-10 13:20:00,25.07,25.07,25.05,25.05,800.0,22.0399,22.0399,22.0223,22.0223,800.0
2010-03-10 13:25:00,25.03,25.03,25.0,25.0,1000.0,22.0047,22.0047,21.9783,21.9783,1000.0
2010-03-10 13:30:00,25.0,25.0,24.99,25.0,1100.0,21.9783,21.9783,21.9696,21.9783,1100.0
2010-03-10 13:35:00,24.99,25.05,24.99,25.05,1900.0,21.9696,22.0223,21.9696,22.0223,1900.0
2010-03-10 13:40:00,25.05,25.05,25.05,25.05,0.0,22.0223,22.0223,22.0223,22.0223,0.0
2010-03-10 13:45:00,25.02,25.02,25.02,25.02,100.0,21.9959,21.9959,21.9959,21.9959,100.0
2010-03-10 13:50:00,25.02,25.02,25.02,25.02,400.0,21.9959,21.9959,21.9959,21.9959,400.0
2010-03-10 13:55:00,25.04,25.04,24.98,25.0,1800.0,22.0135,22.0135,21.9608,21.9783,1800.0
2010-03-10 14:00:00,24.99,25.04,24.97,25.03,4900.0,21.9696,22.0135,21.952,22.0047,4900.0
2010-03-10 14:05:00,25.05,25.11,25.05,25.07,6400.0,22.0223,22.075,22.0223,22.0399,6400.0
2010-03-10 14:10:00,25.05,25.07,25.05,25.07,800.0,22.0223,22.0399,22.0223,22.0399,800.0
2010-03-10 14:15:00,25.09,25.09,25.09,25.09,200.0,22.0575,22.0575,22.0575,22.0575,200.0
2010-03-10 14:20:00,25.09,25.14,25.09,25.14,1500.0,22.0575,22.1014,22.0575,22.1014,1500.0
2010-03-10 14:25:00,25.14,25.14,25.13,25.14,500.0,22.1014,22.1014,22.0926,22.1014,500.0
2010-03-10 14:30:00,25.09,25.09,25.07,25.09,500.0,22.0575,22.0575,22.0399,22.0575,500.0
2010-03-10 14:35:00,25.09,25.09,25.09,25.09,0.0,22.0575,22.0575,22.0575,22.0575,0.0
2010-03-10 14:40:00,25.09,25.14,25.09,25.13,1600.0,22.0575,22.1014,22.0575,22.0926,1600.0
2010-03-10 14:45:00,25.13,25.14,25.12,25.14,6100.0,22.0926,22.1014,22.0838,22.1014,6100.0
2010-03-10 14:50:00,25.12,25.12,25.12,25.12,400.0,22.0838,22.0838,22.0838,22.0838,400.0
2010-03-10 14:55:00,25.11,25.11,25.07,25.07,200.0,22.075,22.075,22.0399,22.0399,200.0
2010-03-10 15:00:00,25.05,25.05,24.99,25.0,2900.0,22.0223,22.0223,21.9696,21.9783,2900.0
2010-03-10 15:05:00,25.05,25.05,25.01,25.01,2400.0,22.0223,22.0223,21.9871,21.9871,2400.0
2010-03-10 15:10:00,25.02,25.05,24.98,24.98,3900.0,21.9959,22.0223,21.9608,21.9608,3900.0
2010-03-10 15:15:00,24.99,25.02,24.98,25.02,4000.0,21.9696,21.9959,21.9608,21.9959,4000.0
2010-03-10 15:20:00,25.04,25.04,25.02,25.02,1000.0,22.0135,22.0135,21.9959,21.9959,1000.0
2010-03-10 15:25:00,25.01,25.03,24.98,25.0,134800.0,21.9871,22.0047,21.9608,21.9783,134800.0
2010-03-10 15:30:00,24.99,25.0,24.99,25.0,400.0,21.9696,21.9783,21.9696,21.9783,400.0
2010-03-10 15:35:00,24.99,24.99,24.97,24.99,2400.0,21.9696,21.9696,21.952,21.9696,2400.0
2010-03-10 15:40:00,24.99,25.0,24.98,25.0,600.0,21.9696,21.9783,21.9608,21.9783,600.0
2010-03-10 15:45:00,25.03,25.03,25.03,25.03,300.0,22.0047,22.0047,22.0047,22.0047,300.0
2010-03-10 15:50:00,25.0,25.03,25.0,25.03,1500.0,21.9783,22.0047,21.9783,22.0047,1500.0
2010-03-10 15:55:00,25.0,25.05,24.99,25.02,11900.0,21.9783,22.0223,21.9696,21.9959,11900.0
2010-03-10 16:00:00,25.06,25.06,25.06,25.06,600.0,22.0311,22.0311,22.0311,22.0311,600.0
2010-03-10 16:05:00,25.06,25.06,25.06,25.06,0.0,22.0311,22.0311,22.0311,22.0311,0.0
2010-03-10 16:10:00,25.06,25.06,25.06,25.06,0.0,22.0311,22.0311,22.0311,22.0311,0.0
2010-03-10 16:15:00,25.06,25.06,25.06,25.06,0.0,22.0311,22.0311,22.0311,22.0311,0.0
2010-03-10 16:20:00,25.06,25.06,25.06,25.06,0.0,22.0311,22.0311,22.0311,22.0311,0.0
2010-03-10 16:25:00,25.06,25.06,25.06,25.06,0.0,22.0311,22.0311,22.0311,22.0311,0.0
2010-03-10 16:30:00,25.06,25.06,25.06,25.06,0.0,22.0311,22.0311,22.0311,22.0311,0.0
2010-03-10 16:35:00,25.06,25.06,25.06,25.06,0.0,22.0311,22.0311,22.0311,22.0311,0.0
2010-03-10 16:40:00,25.06,25.06,25.06,25.06,0.0,22.0311,22.0311,22.0311,22.0311,0.0
2010-03-10 16:45:00,25.06,25.06,25.06,25.06,0.0,22.0311,22.0311,22.0311,22.0311,0.0
2010-03-10 16:50:00,25.06,25.06,25.06,25.06,0.0,22.0311,22.0311,22.0311,22.0311,0.0
2010-03-10 16:55:00,25.06,25.06,25.06,25.06,0.0,22.0311,22.0311,22.0311,22.0311,0.0
2010-03-11 09:30:00,24.99,25.0,24.81,24.93,2600.0,21.9696,21.9783,21.8113,21.9168,2600.0
2010-03-11 09:35:00,24.95,25.01,24.95,25.0,400.0,21.9344,21.9871,21.9344,21.9783,400.0
2010-03-11 09:40:00,24.98,24.98,24.98,24.98,100.0,21.9608,21.9608,21.9608,21.9608,100.0
2010-03-11 09:45:00,24.98,24.98,24.98,24.98,0.0,21.9608,21.9608,21.9608,21.9608,0.0
2010-03-11 09:50:00,25.0,25.1,25.0,25.1,500.0,21.9783,22.0663,21.9783,22.0663,500.0
2010-03-11 09:55:00,25.11,25.19,25.11,25.13,1600.0,22.075,22.1454,22.075,22.0926,1600.0
2010-03-11 10:00:00,25.13,25.15,25.09,25.09,1900.0,22.0926,22.1102,22.0575,22.0575,1900.0
2010-03-11 10:05:00,25.09,25.09,25.09,25.09,0.0,22.0575,22.0575,22.0575,22.0575,0.0
2010-03-11 10:10:00,25.09,25.09,25.08,25.08,900.0,22.0575,22.0575,22.0487,22.0487,900.0
2010-03-11 10:15:00,25.08,25.08,25.08,25.08,0.0,22.0487,22.0487,22.0487,22.0487,0.0
2010-03-11 10:20:00,25.08,25.08,25.08,25.08,0.0,22.0487,22.0487,22.0487,22.0487,0.0
2010-03-11 10:25:00,25.08,25.08,25.08,25.08,0.0,22.0487,22.0487,22.0487,22.0487,0.0
2010-03-11 10:30:00,25.15,25.15,25.11,25.15,2400.0,22.1102,22.1102,22.075,22.1102,2400.0
2010-03-11 10:35:00,25.15,25.15,25.15,25.15,0.0,22.1102,22.1102,22.1102,22.1102,0.0
2010-03-11 10:40:00,25.13,25.15,25.13,25.13,3100.0,22.0926,22.1102,22.0926,22.0926,3100.0
2010-03-11 10:45:00,25.13,25.13,25.13,25.13,0.0,22.0926,22.0926,22.0926,22.0926,0.0
2010-03-11 10:50:00,25.12,25.12,25.11,25.11,900.0,22.0838,22.0838,22.075,22.075,900.0
2010-03-11 10:55:00,25.15,25.15,25.14,25.14,300.0,22.1102,22.1102,22.1014,22.1014,300.0
2010-03-11 11:00:00,25.12,25.14,25.12,25.14,800.0,22.0838,22.1014,22.0838,22.1014,800.0
2010-03-11 11:05:00,25.15,25.15,25.12,25.12,2700.0,22.1102,22.1102,22.0838,22.0838,2700.0
2010-03-11 11:10:00,25.12,25.14,25.12,25.14,900.0,22.0838,22.1014,22.0838,22.1014,900.0
2010-03-11 11:15:00,25.13,25.13,25.11,25.13,2200.0,22.0926,22.0926,22.075,22.0926,2200.0
2010-03-11 11:20:00,25.12,25.15,25.11,25.15,300.0,22.0838,22.1102,22.075,22.1102,300.0
2010-03-11 11:25:00,25.15,25.15,25.12,25.12,3400.0,22.1102,22.1102,22.0838,22.0838,3400.0
2010-03-11 11:30:00,25.11,25.12,25.1,25.1,3900.0,22.075,22.0838,22.0663,22.0663,3900.0
2010-03-11 11:35:00,25.11,25.12,25.11,25.12,700.0,22.075,22.0838,22.075,22.0838,700.0
2010-03-11 11:40:00,25.12,25.13,25.06,25.08,5500.0,22.0838,22.0926,22.0311,22.0487,5500.0
2010-03-11 11:45:00,25.05,25.05,25.04,25.04,300.0,22.0223,22.0223,22.0135,22.0135,300.0
2010-03-11 11:50:00,25.03,25.07,25.03,25.07,700.0,22.0047,22.0399,22.0047,22.0399,700.0
2010-03-11 11:55:00,25.06,25.06,25.06,25.06,100.0,22.0311,22.0311,22.0311,22.0311,100.0
2010-03-11 12:00:00,25.06,25.06,25.04,25.04,600.0,22.0311,22.0311,22.0135,22.0135,600.0
2010-03-11 12:05:00,25.04,25.05,25.04,25.05,400.0,22.0135,22.0223,22.0135,22.0223,400.0
2010-03-11 12:10:00,25.04,25.04,25.02,25.02,200.0,22.0135,22.0135,21.9959,21.9959,200.0
2010-03-11 12:15:00,25.03,25.03,25.02,25.02,700.0,22.0047,22.0047,21.9959,21.9959,700.0
2010-03-11 12:20:00,25.04,25.04,25.03,25.03,300.0,22.0135,22.0135,22.0047,22.0047,300.0
2010-03-11 12:25:00,25.05,25.1,25.04,25.1,1300.0,22.0223,22.0663,22.0135,22.0663,1300.0
2010-03-11 12:30:00,25.09,25.1,25.09,25.1,900.0,22.0575,22.0663,22.0575,22.0663,900.0
2010-03-11 12:35:00,25.1,25.1,25.1,25.1,200.0,22.0663,22.0663,22.0663,22.0663,200.0
2010-03-11 12:40:00,25.12,25.12,25.07,25.08,2800.0,22.0838,22.0838,22.0399,22.0487,2800.0
2010-03-11 12:45:00,25.07,25.09,25.06,25.09,400.0,22.0399,22.0575,22.0311,22.0575,400.0
2010-03-11 12:50:00,25.06,25.08,25.05,25.05,1400.0,22.0311,22.0487,22.0223,22.0223,1400.0
2010-03-11 12:55:00,25.05,25.05,25.02,25.03,600.0,22.0223,22.0223,21.9959,22.0047,600.0
2010-03-11 13:00:00,25.02,25.02,24.99,25.0,14000.0,21.9959,21.9959,21.9696,21.9783,14000.0
2010-03-11 13:05:00,25.0,25.0,25.0,25.0,4200.0,21.9783,21.9783,21.9783,21.9783,4200.0
2010-03-11 13:10:00,24.99,25.01,24.99,25.01,400.0,21.9696,21.9871,21.9696,21.9871,400.0
2010-03-11 13:15:00,25.0,25.0,25.0,25.0,600.0,21.9783,21.9783,21.9783,21.9783,600.0
2010-03-11 13:20:00,25.0,25.03,25.0,25.03,900.0,21.9783,22.0047,21.9783,22.0047,900.0
2010-03-11 13:25:00,25.05,25.05,25.04,25.05,300.0,22.0223,22.0223,22.0135,22.0223,300.0
2010-03-11 13:30:00,25.03,25.05,25.03,25.05,1300.0,22.0047,22.0223,22.0047,22.0223,1300.0
2010-03-11 13:35:00,25.04,25.04,25.03,25.03,1200.0,22.0135,22.0135,22.0047,22.0047,1200.0
2010-03-11 13:40:00,25.07,25.07,25.07,25.07,500.0,22.0399,22.0399,22.0399,22.0399,500.0
2010-03-11 13:45:00,25.06,25.06,25.05,25.05,2200.0,22.0311,22.0311,22.0223,22.0223,2200.0
2010-03-11 13:50:00,25.05,25.09,25.05,25.09,900.0,22.0223,22.0575,22.0223,22.0575,900.0
2010-03-11 13:55:00,25.04,25.04,25.02,25.02,400.0,22.0135,22.0135,21.9959,21.9959,400.0
2010-03-11 14:00:00,25.12,25.13,25.12,25.13,200.0,22.0838,22.0926,22.0838,22.0926,200.0
2010-03-11 14:05:00,25.13,25.13,25.1,25.1,1200.0,22.0926,22.0926,22.0663,22.0663,1200.0
2010-03-11 14:10:00,25.09,25.09,25.09,25.09,100.0,22.0575,22.0575,22.0575,22.0575,100.0
2010-03-11 14:15:00,25.06,25.06,25.06,25.06,1600.0,22.0311,22.0311,22.0311,22.0311,1600.0
2010-03-11 14:20:00,25.1,25.1,25.1,25.1,300.0,22.0663,22.0663,22.0663,22.0663,300.0
2010-03-11 14:25:00,25.08,25.08,25.08,25.08,100.0,22.0487,22.0487,22.0487,22.0487,100.0
2010-03-11 14:30:00,25.09,25.09,25.09,25.09,800.0,22.0575,22.0575,22.0575,22.0575,800.0
2010-03-11 14:35:00,25.09,25.09,25.09,25.09,0.0,22.0575,22.0575,22.0575,22.0575,0.0
2010-03-11 14:40:00,25.1,25.12,25.09,25.12,1900.0,22.0663,22.0838,22.0575,22.0838,1900.0
2010-03-11 14:45:00,25.13,25.13,25.13,25.13,300.0,22.0926,22.0926,22.0926,22.0926,300.0
2010-03-11 14:50:00,25.13,25.13,25.12,25.12,800.0,22.0926,22.0926,22.0838,22.0838,800.0
2010-03-11 14:55:00,25.12,25.13,25.11,25.11,400.0,22.0838,22.0926,22.075,22.075,400.0
2010-03-11 15:00:00,25.13,25.13,25.11,25.11,400.0,22.0926,22.0926,22.075,22.075,400.0
2010-03-11 15:05:00,25.12,25.13,25.11,25.13,3200.0,22.0838,22.0926,22.075,22.0926,3200.0
2010-03-11 15:10:00,25.13,25.13,25.13,25.13,100.0,22.0926,22.0926,22.0926,22.0926,100.0
2010-03-11 15:15:00,25.13,25.13,25.13,25.13,500.0,22.0926,22.0926,22.0926,22.0926,500.0
2010-03-11 15:20:00,25.13,25.14,25.11,25.11,1900.0,22.0926,22.1014,22.075,22.075,1900.0
2010-03-11 15:25:00,25.11,25.13,25.11,25.13,1500.0,22.075,22.0926,22.075,22.0926,1500.0
2010-03-11 15:30:00,25.12,25.13,25.11,25.11,1000.0,22.0838,22.0926,22.075,22.075,1000.0
2010-03-11 15:35:00,25.12,25.13,25.12,25.13,2000.0,22.0838,22.0926,22.0838,22.0926,2000.0
2010-03-11 15:40:00,25.13,25.13,25.13,25.13,200.0,22.0926,22.0926,22.0926,22.0926,200.0
2010-03-11 15:45:00,25.13,25.13,25.11,25.11,900.0,22.0926,22.0926,22.075,22.075,900.0
2010-03-11 15:50:00,25.13,25.13,25.12,25.12,2100.0,22.0926,22.0926,22.0838,22.0838,2100.0
2010-03-11 15:55:00,25.13,25.15,25.11,25.11,4900.0,22.0926,22.1102,22.075,22.075,4900.0
2010-03-12 09:30:00,25.14,25.14,25.14,25.14,1400.0,22.1014,22.1014,22.1014,22.1014,1400.0
2010-03-12 09:35:00,25.19,25.25,25.19,25.22,1300.0,22.1454,22.1981,22.1454,22.1718,1300.0
2010-03-12 09:40:00,25.2,25.23,25.2,25.22,1900.0,22.1542,22.1805,22.1542,22.1718,1900.0
2010-03-12 09:45:00,25.2,25.2,25.15,25.15,500.0,22.1542,22.1542,22.1102,22.1102,500.0
2010-03-12 09:50:00,25.16,25.18,25.14,25.18,1900.0,22.119,22.1366,22.1014,22.1366,1900.0
2010-03-12 09:55:00,25.14,25.15,25.14,25.15,500.0,22.1014,22.1102,22.1014,22.1102,500.0
2010-03-12 10:00:00,25.11,25.15,25.11,25.13,400.0,22.075,22.1102,22.075,22.0926,400.0
2010-03-12 10:05:00,25.11,25.13,25.11,25.13,200.0,22.075,22.0926,22.075,22.0926,200.0
2010-03-12 10:10:00,25.14,25.14,25.14,25.14,400.0,22.1014,22.1014,22.1014,22.1014,400.0
2010-03-12 10:15:00,25.13,25.13,25.13,25.13,100.0,22.0926,22.0926,22.0926,22.0926,100.0
2010-03-12 10:20:00,25.12,25.13,25.1,25.13,1600.0,22.0838,22.0926,22.0663,22.0926,1600.0
2010-03-12 10:25:00,25.11,25.12,25.1,25.12,900.0,22.075,22.0838,22.0663,22.0838,900.0
2010-03-12 10:30:00,25.1,25.1,25.07,25.07,1300.0,22.0663,22.0663,22.0399,22.0399,1300.0
2010-03-12 10:35:00,25.1,25.15,25.09,25.1,1300.0,22.0663,22.1102,22.0575,22.0663,1300.0
2010-03-12 10:40:00,25.1,25.1,25.1,25.1,0.0,22.0663,22.0663,22.0663,22.0663,0.0
2010-03-12 10:45:00,25.1,25.1,25.1,25.1,0.0,22.0663,22.0663,22.0663,22.0663,0.0
2010-03-12 10:50:00,25.07,25.07,25.0,25.07,5500.0,22.0399,22.0399,21.9783,22.0399,5500.0
2010-03-12 10:55:00,25.07,25.07,25.07,25.07,0.0,22.0399,22.0399,22.0399,22.0399,0.0
2010-03-12 11:00:00,25.04,25.04,24.99,25.0,1100.0,22.0135,22.0135,21.9696,21.9783,1100.0
2010-03-12 11:05:00,25.04,25.04,24.98,25.0,400.0,22.0135,22.0135,21.9608,21.9783,400.0
2010-03-12 11:10:00,25.04,25.04,25.04,25.04,400.0,22.0135,22.0135,22.0135,22.0135,400.0
2010-03-12 11:15:00,25.04,25.04,25.04,25.04,100.0,22.0135,22.0135,22.0135,22.0135,100.0
2010-03-12 11:20:00,25.04,25.04,25.04,25.04,300.0,22.0135,22.0135,22.0135,22.0135,300.0
2010-03-12 11:25:00,25.08,25.08,25.08,25.08,100.0,22.0487,22.0487,22.0487,22.0487,100.0
2010-03-12 11:30:00,25.08,25.08,25.08,25.08,300.0,22.0487,22.0487,22.0487,22.0487,300.0
2010-03-12 11:35:00,25.08,25.08,25.08,25.08,0.0,22.0487,22.0487,22.0487,22.0487,0.0
2010-03-12 11:40:00,25.07,25.07,25.07,25.07,100.0,22.0399,22.0399,22.0399,22.0399,100.0
2010-03-12 11:45:00,25.08,25.08,25.07,25.07,700.0,22.0487,22.0487,22.0399,22.0399,700.0
2010-03-12 11:50:00,25.07,25.08,25.07,25.08,600.0,22.0399,22.0487,22.0399,22.0487,600.0
2010-03-12 11:55:00,25.08,25.08,25.08,25.08,100.0,22.0487,22.0487,22.0487,22.0487,100.0
2010-03-12 12:00:00,25.08,25.08,25.08,25.08,0.0,22.0487,22.0487,22.0487,22.0487,0.0
2010-03-12 12:05:00,25.08,25.08,25.08,25.08,600.0,22.0487,22.0487,22.0487,22.0487,600.0
2010-03-12 12:10:00,25.08,25.08,25.08,25.08,200.0,22.0487,22.0487,22.0487,22.0487,200.0
2010-03-12 12:15:00,25.07,25.07,25.06,25.06,1000.0,22.0399,22.0399,22.0311,22.0311,1000.0
2010-03-12 12:20:00,25.06,25.06,25.06,25.06,0.0,22.0311,22.0311,22.0311,22.0311,0.0
2010-03-12 12:25:00,25.06,25.06,25.06,25.06,0.0,22.0311,22.0311,22.0311,22.0311,0.0
2010-03-12 12:30:00,25.06,25.06,25.06,25.06,100.0,22.0311,22.0311,22.0311,22.0311,100.0
2010-03-12 12:35:00,25.04,25.04,24.98,24.98,1600.0,22.0135,22.0135,21.9608,21.9608,1600.0
2010-03-12 12:40:00,25.05,25.06,25.05,25.06,200.0,22.0223,22.0311,22.0223,22.0311,200.0
2010-03-12 12:45:00,25.06,25.06,25.06,25.06,0.0,22.0311,22.0311,22.0311,22.0311,0.0
2010-03-12 12:50:00,25.06,25.06,25.06,25.06,0.0,22.0311,22.0311,22.0311,22.0311,0.0
2010-03-12 12:55:00,25.07,25.07,25.07,25.07,400.0,22.0399,22.0399,22.0399,22.0399,400.0
2010-03-12 13:00:00,25.06,25.06,25.06,25.06,200.0,22.0311,22.0311,22.0311,22.0311,200.0
2010-03-12 13:05:00,25.07,25.07,25.07,25.07,600.0,22.0399,22.0399,22.0399,22.0399,600.0
2010-03-12 13:10:00,25.07,25.07,25.06,25.06,200.0,22.0399,22.0399,22.0311,22.0311,200.0
2010-03-12 13:15:00,25.06,25.06,25.06,25.06,0.0,22.0311,22.0311,22.0311,22.0311,0.0
2010-03-12 13:20:00,25.07,25.07,25.0,25.0,1000.0,22.0399,22.0399,21.9783,21.9783,1000.0
2010-03-12 13:25:00,25.03,25.03,25.02,25.03,500.0,22.0047,22.0047,21.9959,22.0047,500.0
2010-03-12 13:30:00,25.03,25.03,25.03,25.03,0.0,22.0047,22.0047,22.0047,22.0047,0.0
2010-03-12 13:35:00,25.01,25.04,25.01,25.04,700.0,21.9871,22.0135,21.9871,22.0135,700.0
2010-03-12 13:40:00,25.04,25.04,25.0,25.0,400.0,22.0135,22.0135,21.9783,21.9783,400.0
2010-03-12 13:45:00,25.03,25.03,25.03,25.03,100.0,22.0047,22.0047,22.0047,22.0047,100.0
2010-03-12 13:50:00,25.03,25.03,25.03,25.03,100.0,22.0047,22.0047,22.0047,22.0047,100.0
2010-03-12 13:55:00,25.02,25.02,25.02,25.02,500.0,21.9959,21.9959,21.9959,21.9959,500.0
2010-03-12 14:00:00,25.0,25.02,25.0,25.02,900.0,21.9783,21.9959,21.9783,21.9959,900.0
2010-03-12 14:05:00,25.02,25.02,25.02,25.02,300.0,21.9959,21.9959,21.9959,21.9959,300.0
2010-03-12 14:10:00,25.01,25.01,24.99,24.99,1900.0,21.9871,21.9871,21.9696,21.9696,1900.0
2010-03-12 14:15:00,24.99,24.99,24.99,24.99,0.0,21.9696,21.9696,21.9696,21.9696,0.0
2010-03-12 14:20:00,25.02,25.02,25.02,25.02,100.0,21.9959,21.9959,21.9959,21.9959,100.0
2010-03-12 14:25:00,25.02,25.02,25.02,25.02,100.0,21.9959,21.9959,21.9959,21.9959,100.0
2010-03-12 14:30:00,25.05,25.05,25.04,25.04,200.0,22.0223,22.0223,22.0135,22.0135,200.0
2010-03-12 14:35:00,25.04,25.04,25.03,25.03,300.0,22.0135,22.0135,22.0047,22.0047,300.0
2010-03-12 14:40:00,25.01,25.01,25.01,25.01,400.0,21.9871,21.9871,21.9871,21.9871,400.0
2010-03-12 14:45:00,25.01,25.01,25.01,25.01,0.0,21.9871,21.9871,21.9871,21.9871,0.0
2010-03-12 14:50:00,25.01,25.01,25.01,25.01,100.0,21.9871,21.9871,21.9871,21.9871,100.0
2010-03-12 14:55:00,25.01,25.01,25.0,25.0,800.0,21.9871,21.9871,21.9783,21.9783,800.0
2010-03-12 15:00:00,25.0,25.01,25.0,25.0,4800.0,21.9783,21.9871,21.9783,21.9783,4800.0
2010-03-12 15:05:00,24.99,25.0,24.99,24.99,600.0,21.9696,21.9783,21.9696,21.9696,600.0
2010-03-12 15:10:00,25.0,25.0,25.0,25.0,300.0,21.9783,21.9783,21.9783,21.9783,300.0
2010-03-12 15:15:00,25.0,25.01,25.0,25.01,1800.0,21.9783,21.9871,21.9783,21.9871,1800.0
2010-03-12 15:20:00,25.0,25.01,25.0,25.01,300.0,21.9783,21.9871,21.9783,21.9871,300.0
2010-03-12 15:25:00,25.01,25.07,25.01,25.07,900.0,21.9871,22.0399,21.9871,22.0399,900.0
2010-03-12 15:30:00,25.09,25.09,25.09,25.09,200.0,22.0575,22.0575,22.0575,22.0575,200.0
2010-03-12 15:35:00,25.09,25.09,24.98,25.02,900.0,22.0575,22.0575,21.9608,21.9959,900.0
2010-03-12 15:40:00,25.09,25.1,25.09,25.1,600.0,22.0575,22.0663,22.0575,22.0663,600.0
2010-03-12 15:45:00,25.1,25.1,25.09,25.09,500.0,22.0663,22.0663,22.0575,22.0575,500.0
2010-03-12 15:50:00,25.1,25.12,25.1,25.12,400.0,22.0663,22.0838,22.0663,22.0838,400.0
2010-03-12 15:55:00,25.1,25.14,25.09,25.13,2200.0,22.0663,22.1014,22.0575,22.0926,2200.0
2010-03-15 09:30:00,25.16,25.25,25.16,25.24,3700.0,22.119,22.1981,22.119,22.1893,3700.0
2010-03-15 09:35:00,25.17,25.22,25.17,25.18,300.0,22.1278,22.1718,22.1278,22.1366,300.0
2010-03-15 09:40:00,25.22,25.23,25.18,25.23,400.0,22.1718,22.1805,22.1366,22.1805,400.0
2010-03-15 09:45:00,25.23,25.25,25.23,25.25,400.0,22.1805,22.1981,22.1805,22.1981,400.0
2010-03-15 09:50:00,25.25,25.25,25.22,25.22,200.0,22.1981,22.1981,22.1718,22.1718,200.0
2010-03-15 09:55:00,25.22,25.24,25.22,25.24,400.0,22.1718,22.1893,22.1718,22.1893,400.0
2010-03-15 10:00:00,25.23,25.23,25.23,25.23,200.0,22.1805,22.1805,22.1805,22.1805,200.0
2010-03-15 10:05:00,25.23,25.23,25.23,25.23,400.0,22.1805,22.1805,22.1805,22.1805,400.0
2010-03-15 10:10:00,25.23,25.23,25.2,25.2,700.0,22.1805,22.1805,22.1542,22.1542,700.0
2010-03-15 10:15:00,25.23,25.24,25.23,25.23,700.0,22.1805,22.1893,22.1805,22.1805,700.0
2010-03-15 10:20:00,25.22,25.22,25.22,25.22,200.0,22.1718,22.1718,22.1718,22.1718,200.0
2010-03-15 10:25:00,25.23,25.23,25.23,25.23,600.0,22.1805,22.1805,22.1805,22.1805,600.0
2010-03-15 10:30:00,25.2,25.2,25.13,25.14,2100.0,22.1542,22.1542,22.0926,22.1014,2100.0
2010-03-15 10:35:00,25.14,25.14,25.14,25.14,0.0,22.1014,22.1014,22.1014,22.1014,0.0
2010-03-15 10:40:00,25.15,25.18,25.15,25.15,500.0,22.1102,22.1366,22.1102,22.1102,500.0
2010-03-15 10:45:00,25.15,25.15,25.15,25.15,0.0,22.1102,22.1102,22.1102,22.1102,0.0
2010-03-15 10:50:00,25.15,25.15,25.15,25.15,400.0,22.1102,22.1102,22.1102,22.1102,400.0
2010-03-15 10:55:00,25.15,25.15,25.12,25.12,500.0,22.1102,22.1102,22.0838,22.0838,500.0
2010-03-15 11:00:00,25.13,25.13,25.13,25.13,300.0,22.0926,22.0926,22.0926,22.0926,300.0
2010-03-15 11:05:00,25.16,25.16,25.16,25.16,100.0,22.119,22.119,22.119,22.119,100.0
2010-03-15 11:10:00,25.13,25.13,25.11,25.11,300.0,22.0926,22.0926,22.075,22.075,300.0
2010-03-15 11:15:00,25.11,25.11,25.11,25.11,0.0,22.075,22.075,22.075,22.075,0.0
2010-03-15 11:20:00,25.11,25.11,25.11,25.11,0.0,22.075,22.075,22.075,22.075,0.0
2010-03-15 11:25:00,25.11,25.13,25.11,25.12,400.0,22.075,22.0926,22.075,22.0838,400.0
2010-03-15 11:30:00,25.12,25.12,25.12,25.12,200.0,22.0838,22.0838,22.0838,22.0838,200.0
2010-03-15 11:35:00,25.12,25.12,25.12,25.12,0.0,22.0838,22.0838,22.0838,22.0838,0.0
2010-03-15 11:40:00,25.16,25.17,25.16,25.17,300.0,22.119,22.1278,22.119,22.1278,300.0
2010-03-15 11:45:00,25.19,25.19,25.19,25.19,100.0,22.1454,22.1454,22.1454,22.1454,100.0
2010-03-15 11:50:00,25.17,25.17,25.1,25.1,2600.0,22.1278,22.1278,22.0663,22.0663,2600.0
2010-03-15 11:55:00,25.1,25.1,25.01,25.02,1000.0,22.0663,22.0663,21.9871,21.9959,1000.0
2010-03-15 12:00:00,25.02,25.02,25.02,25.02,0.0,21.9959,21.9959,21.9959,21.9959,0.0
2010-03-15 12:05:00,25.11,25.12,25.08,25.08,1500.0,22.075,22.0838,22.0487,22.0487,1500.0
2010-03-15 12:10:00,25.08,25.08,25.08,25.08,0.0,22.0487,22.0487,22.0487,22.0487,0.0
2010-03-15 12:15:00,25.11,25.11,25.08,25.08,200.0,22.075,22.075,22.0487,22.0487,200.0
2010-03-15 12:20:00,25.12,25.12,25.12,25.12,100.0,22.0838,22.0838,22.0838,22.0838,100.0
2010-03-15 12:25:00,25.11,25.11,25.11,25.11,100.0,22.075,22.075,22.075,22.075,100.0
2010-03-15 12:30:00,25.12,25.12,25.11,25.11,1100.0,22.0838,22.0838,22.075,22.075,1100.0
2010-03-15 12:35:00,25.06,25.06,25.06,25.06,100.0,22.0311,22.0311,22.0311,22.0311,100.0
2010-03-15 12:40:00,25.03,25.04,25.03,25.04,400.0,22.0047,22.0135,22.0047,22.0135,400.0
2010-03-15 12:45:00,25.05,25.05,25.05,25.05,100.0,22.0223,22.0223,22.0223,22.0223,100.0
2010-03-15 12:50:00,25.07,25.08,25.01,25.01,300.0,22.0399,22.0487,21.9871,21.9871,300.0
2010-03-15 12:55:00,25.04,25.04,25.04,25.04,200.0,22.0135,22.0135,22.0135,22.0135,200.0
2010-03-15 13:00:00,25.06,25.06,25.06,25.06,100.0,22.0311,22.0311,22.0311,22.0311,100.0
2010-03-15 13:05:00,25.06,25.06,25.06,25.06,300.0,22.0311,22.0311,22.0311,22.0311,300.0
2010-03-15 13:10:00,25.03,25.06,25.03,25.03,600.0,22.0047,22.0311,22.0047,22.0047,600.0
2010-03-15 13:15:00,25.03,25.03,25.03,25.03,100.0,22.0047,22.0047,22.0047,22.0047,100.0
2010-03-15 13:20:00,25.03,25.03,25.03,25.03,200.0,22.0047,22.0047,22.0047,22.0047,200.0
2010-03-15 13:25:00,25.03,25.03,25.03,25.03,600.0,22.0047,22.0047,22.0047,22.0047,600.0
2010-03-15 13:30:00,25.02,25.03,25.0,25.03,400.0,21.9959,22.0047,21.9783,22.0047,400.0
2010-03-15 13:35:00,25.03,25.03,25.03,25.03,0.0,22.0047,22.0047,22.0047,22.0047,0.0
2010-03-15 13:40:00,25.03,25.03,25.01,25.01,200.0,22.0047,22.0047,21.9871,21.9871,200.0
2010-03-15 13:45:00,24.98,25.02,24.87,24.93,11700.0,21.9608,21.9959,21.8641,21.9168,11700.0
2010-03-15 13:50:00,25.01,25.01,24.95,24.95,1500.0,21.9871,21.9871,21.9344,21.9344,1500.0
2010-03-15 13:55:00,25.0,25.0,24.93,24.93,1000.0,21.9783,21.9783,21.9168,21.9168,1000.0
2010-03-15 14:00:00,25.02,25.02,25.02,25.02,100.0,21.9959,21.9959,21.9959,21.9959,100.0
2010-03-15 14:05:00,25.01,25.01,24.98,24.99,600.0,21.9871,21.9871,21.9608,21.9696,600.0
2010-03-15 14:10:00,25.0,25.0,25.0,25.0,200.0,21.9783,21.9783,21.9783,21.9783,200.0
2010-03-15 14:15:00,25.0,25.0,24.99,24.99,1800.0,21.9783,21.9783,21.9696,21.9696,1800.0
2010-03-15 14:20:00,25.0,25.0,25.0,25.0,200.0,21.9783,21.9783,21.9783,21.9783,200.0
2010-03-15 14:25:00,25.0,25.0,24.99,25.0,400.0,21.9783,21.9783,21.9696,21.9783,400.0
2010-03-15 14:30:00,24.99,24.99,24.97,24.99,19400.0,21.9696,21.9696,21.952,21.9696,19400.0
2010-03-15 14:35:00,24.98,25.01,24.95,25.0,70700.0,21.9608,21.9871,21.9344,21.9783,70700.0
2010-03-15 14:40:00,25.0,25.01,24.99,25.0,2000.0,21.9783,21.9871,21.9696,21.9783,2000.0
2010-03-15 14:45:00,25.04,25.06,25.01,25.03,1200.0,22.0135,22.0311,21.9871,22.0047,1200.0
2010-03-15 14:50:00,25.02,25.06,25.02,25.06,4300.0,21.9959,22.0311,21.9959,22.0311,4300.0
2010-03-15 14:55:00,25.07,25.07,25.07,25.07,200.0,22.0399,22.0399,22.0399,22.0399,200.0
2010-03-15 15:00:00,25.07,25.09,25.07,25.07,1300.0,22.0399,22.0575,22.0399,22.0399,1300.0
2010-03-15 15:05:00,25.08,25.08,25.05,25.05,200.0,22.0487,22.0487,22.0223,22.0223,200.0
2010-03-15 15:10:00,25.05,25.08,25.05,25.08,3500.0,22.0223,22.0487,22.0223,22.0487,3500.0
2010-03-15 15:15:00,25.06,25.06,25.03,25.03,8400.0,22.0311,22.0311,22.0047,22.0047,8400.0
2010-03-15 15:20:00,25.01,25.01,25.0,25.0,21700.0,21.9871,21.9871,21.9783,21.9783,21700.0
2010-03-15 15:25:00,24.99,25.0,24.99,24.99,800.0,21.9696,21.9783,21.9696,21.9696,800.0
2010-03-15 15:30:00,24.99,25.01,24.99,25.0,5300.0,21.9696,21.9871,21.9696,21.9783,5300.0
2010-03-15 15:35:00,25.0,25.0,24.99,24.99,600.0,21.9783,21.9783,21.9696,21.9696,600.0
2010-03-15 15:40:00,25.0,25.03,25.0,25.01,1000.0,21.9783,22.0047,21.9783,21.9871,1000.0
2010-03-15 15:45:00,25.03,25.09,25.03,25.03,1800.0,22.0047,22.0575,22.0047,22.0047,1800.0
2010-03-15 15:50:00,25.03,25.04,25.03,25.03,2300.0,22.0047,22.0135,22.0047,22.0047,2300.0
2010-03-15 15:55:00,25.02,25.09,25.02,25.06,3200.0,21.9959,22.0575,21.9959,22.0311,3200.0
2010-03-16 09:30:00,25.02,25.16,24.86,25.04,6400.0,21.9959,22.119,21.8553,22.0135,6400.0
2010-03-16 09:35:00,25.02,25.02,25.0,25.0,500.0,21.9959,21.9959,21.9783,21.9783,500.0
2010-03-16 09:40:00,25.01,25.09,24.96,25.03,8900.0,21.9871,22.0575,21.9432,22.0047,8900.0
2010-03-16 09:45:00,25.01,25.15,25.01,25.09,4200.0,21.9871,22.1102,21.9871,22.0575,4200.0
2010-03-16 09:50:00,25.1,25.12,25.05,25.1,1800.0,22.0663,22.0838,22.0223,22.0663,1800.0
2010-03-16 09:55:00,25.05,25.11,25.05,25.11,800.0,22.0223,22.075,22.0223,22.075,800.0
2010-03-16 10:00:00,25.07,25.07,24.99,25.0,900.0,22.0399,22.0399,21.9696,21.9783,900.0
2010-03-16 10:05:00,24.99,25.0,24.96,24.99,1500.0,21.9696,21.9783,21.9432,21.9696,1500.0
2010-03-16 10:10:00,24.98,25.0,24.98,25.0,600.0,21.9608,21.9783,21.9608,21.9783,600.0
2010-03-16 10:15:00,24.99,25.0,24.99,25.0,800.0,21.9696,21.9783,21.9696,21.9783,800.0
2010-03-16 10:20:00,25.0,25.15,25.0,25.15,2700.0,21.9783,22.1102,21.9783,22.1102,2700.0
2010-03-16 10:25:00,25.12,25.14,25.07,25.14,1100.0,22.0838,22.1014,22.0399,22.1014,1100.0
2010-03-16 10:30:00,25.13,25.15,25.1,25.15,1500.0,22.0926,22.1102,22.0663,22.1102,1500.0
2010-03-16 10:35:00,25.12,25.13,25.1,25.13,1100.0,22.0838,22.0926,22.0663,22.0926,1100.0
2010-03-16 10:40:00,25.15,25.18,25.08,25.09,4400.0,22.1102,22.1366,22.0487,22.0575,4400.0
2010-03-16 10:45:00,25.14,25.16,25.06,25.16,3400.0,22.1014,22.119,22.0311,22.119,3400.0
2010-03-16 10:50:00,25.14,25.16,25.11,25.11,2100.0,22.1014,22.119,22.075,22.075,2100.0
2010-03-16 10:55:00,25.11,25.11,25.1,25.1,500.0,22.075,22.075,22.0663,22.0663,500.0
2010-03-16 11:00:00,25.05,25.05,25.05,25.05,300.0,22.0223,22.0223,22.0223,22.0223,300.0
2010-03-16 11:05:00,25.06,25.1,25.0,25.1,3000.0,22.0311,22.0663,21.9783,22.0663,3000.0
2010-03-16 11:10:00,25.09,25.14,25.09,25.1,1100.0,22.0575,22.1014,22.0575,22.0663,1100.0
2010-03-16 11:15:00,25.1,25.1,25.1,25.1,400.0,22.0663,22.0663,22.0663,22.0663,400.0
2010-03-16 11:20:00,25.09,25.13,25.09,25.13,1000.0,22.0575,22.0926,22.0575,22.0926,1000.0
2010-03-16 11:25:00,25.09,25.13,25.08,25.08,700.0,22.0575,22.0926,22.0487,22.0487,700.0
2010-03-16 11:30:00,25.08,25.08,25.08,25.08,300.0,22.0487,22.0487,22.0487,22.0487,300.0
2010-03-16 11:35:00,25.08,25.08,25.07,25.07,900.0,22.0487,22.0487,22.0399,22.0399,900.0
2010-03-16 11:40:00,25.07,25.07,25.07,25.07,2700.0,22.0399,22.0399,22.0399,22.0399,2700.0
2010-03-16 11:45:00,25.07,25.07,25.0,25.03,9000.0,22.0399,22.0399,21.9783,22.0047,9000.0
2010-03-16 11:50:00,25.04,25.04,25.0,25.0,700.0,22.0135,22.0135,21.9783,21.9783,700.0
2010-03-16 11:55:00,25.0,25.02,24.99,25.0,5600.0,21.9783,21.9959,21.9696,21.9783,5600.0
2010-03-16 12:00:00,25.01,25.01,25.01,25.01,300.0,21.9871,21.9871,21.9871,21.9871,300.0
2010-03-16 12:05:00,25.01,25.01,25.01,25.01,0.0,21.9871,21.9871,21.9871,21.9871,0.0
2010-03-16 12:10:00,25.01,25.01,25.01,25.01,0.0,21.9871,21.9871,21.9871,21.9871,0.0
2010-03-16 12:15:00,25.0,25.0,25.0,25.0,200.0,21.9783,21.9783,21.9783,21.9783,200.0
2010-03-16 12:20:00,25.0,25.0,25.0,25.0,0.0,21.9783,21.9783,21.9783,21.9783,0.0
2010-03-16 12:25:00,25.03,25.03,25.01,25.02,1300.0,22.0047,22.0047,21.9871,21.9959,1300.0
2010-03-16 12:30:00,25.05,25.05,25.05,25.05,1100.0,22.0223,22.0223,22.0223,22.0223,1100.0
2010-03-16 12:35:00,25.05,25.07,25.05,25.07,1700.0,22.0223,22.0399,22.0223,22.0399,1700.0
2010-03-16 12:40:00,25.07,25.07,25.07,25.07,0.0,22.0399,22.0399,22.0399,22.0399,0.0
2010-03-16 12:45:00,25.07,25.07,25.07,25.07,0.0,22.0399,22.0399,22.0399,22.0399,0.0
2010-03-16 12:50:00,25.07,25.07,25.07,25.07,0.0,22.0399,22.0399,22.0399,22.0399,0.0
2010-03-16 12:55:00,25.04,25.1,25.0,25.08,5100.0,22.0135,22.0663,21.9783,22.0487,5100.0
2010-03-16 13:00:00,25.1,25.16,25.1,25.16,2300.0,22.0663,22.119,22.0663,22.119,2300.0
2010-03-16 13:05:00,25.16,25.16,25.16,25.16,0.0,22.119,22.119,22.119,22.119,0.0
2010-03-16 13:10:00,25.17,25.17,25.17,25.17,100.0,22.1278,22.1278,22.1278,22.1278,100.0
2010-03-16 13:15:00,25.16,25.16,25.04,25.09,1400.0,22.119,22.119,22.0135,22.0575,1400.0
2010-03-16 13:20:00,25.09,25.09,25.09,25.09,0.0,22.0575,22.0575,22.0575,22.0575,0.0
2010-03-16 13:25:00,25.14,25.14,25.12,25.12,200.0,22.1014,22.1014,22.0838,22.0838,200.0
2010-03-16 13:30:00,25.09,25.09,25.09,25.09,200.0,22.0575,22.0575,22.0575,22.0575,200.0
2010-03-16 13:35:00,25.09,25.09,25.09,25.09,0.0,22.0575,22.0575,22.0575,22.0575,0.0
2010-03-16 13:40:00,25.1,25.1,25.1,25.1,100.0,22.0663,22.0663,22.0663,22.0663,100.0
2010-03-16 13:45:00,25.1,25.1,25.1,25.1,0.0,22.0663,22.0663,22.0663,22.0663,0.0
2010-03-16 13:50:00,25.1,25.1,25.1,25.1,0.0,22.0663,22.0663,22.0663,22.0663,0.0
2010-03-16 13:55:00,25.1,25.12,25.1,25.12,600.0,22.0663,22.0838,22.0663,22.0838,600.0
2010-03-16 14:00:00,25.12,25.12,25.1,25.1,600.0,22.0838,22.0838,22.0663,22.0663,600.0
2010-03-16 14:05:00,25.12,25.12,25.12,25.12,300.0,22.0838,22.0838,22.0838,22.0838,300.0
2010-03-16 14:10:00,25.16,25.18,25.16,25.16,2400.0,22.119,22.1366,22.119,22.119,2400.0
2010-03-16 14:15:00,25.15,25.2,25.12,25.2,3000.0,22.1102,22.1542,22.0838,22.1542,3000.0
2010-03-16 14:20:00,25.19,25.2,25.19,25.2,300.0,22.1454,22.1542,22.1454,22.1542,300.0
2010-03-16 14:25:00,25.17,25.2,25.17,25.2,300.0,22.1278,22.1542,22.1278,22.1542,300.0
2010-03-16 14:30:00,25.17,25.17,25.17,25.17,400.0,22.1278,22.1278,22.1278,22.1278,400.0
2010-03-16 14:35:00,25.15,25.15,25.14,25.14,300.0,22.1102,22.1102,22.1014,22.1014,300.0
2010-03-16 14:40:00,25.13,25.13,25.13,25.13,100.0,22.0926,22.0926,22.0926,22.0926,100.0
2010-03-16 14:45:00,25.16,25.16,25.13,25.13,600.0,22.119,22.119,22.0926,22.0926,600.0
2010-03-16 14:50:00,25.13,25.13,25.13,25.13,0.0,22.0926,22.0926,22.0926,22.0926,0.0
2010-03-16 14:55:00,25.13,25.13,25.13,25.13,0.0,22.0926,22.0926,22.0926,22.0926,0.0
2010-03-16 15:00:00,25.14,25.17,25.14,25.17,600.0,22.1014,22.1278,22.1014,22.1278,600.0
2010-03-16 15:05:00,25.17,25.19,25.17,25.19,200.0,22.1278,22.1454,22.1278,22.1454,200.0
2010-03-16 15:10:00,25.19,25.19,25.16,25.16,200.0,22.1454,22.1454,22.119,22.119,200.0
2010-03-16 15:15:00,25.16,25.16,25.16,25.16,0.0,22.119,22.119,22.119,22.119,0.0
2010-03-16 15:20:00,25.17,25.17,25.16,25.16,500.0,22.1278,22.1278,22.119,22.119,500.0
2010-03-16 15:25:00,25.19,25.19,25.16,25.17,800.0,22.1454,22.1454,22.119,22.1278,800.0
2010-03-16 15:30:00,25.19,25.19,25.17,25.17,1000.0,22.1454,22.1454,22.1278,22.1278,1000.0
2010-03-16 15:35:00,25.18,25.19,25.17,25.17,1900.0,22.1366,22.1454,22.1278,22.1278,1900.0
2010-03-16 15:40:00,25.17,25.18,25.16,25.16,900.0,22.1278,22.1366,22.119,22.119,900.0
2010-03-16 15:45:00,25.15,25.15,25.12,25.12,1600.0,22.1102,22.1102,22.0838,22.0838,1600.0
2010-03-16 15:50:00,25.11,25.12,25.08,25.08,2800.0,22.075,22.0838,22.0487,22.0487,2800.0
2010-03-16 15:55:00,25.09,25.09,25.08,25.09,1900.0,22.0575,22.0575,22.0487,22.0575,1900.0
2010-03-16 16:00:00,25.12,25.12,25.12,25.12,1600.0,22.0838,22.0838,22.0838,22.0838,1600.0
2010-03-16 16:05:00,25.12,25.12,25.12,25.12,0.0,22.0838,22.0838,22.0838,22.0838,0.0
2010-03-16 16:10:00,25.12,25.12,25.12,25.12,0.0,22.0838,22.0838,22.0838,22.0838,0.0
2010-03-16 16:15:00,25.12,25.12,25.12,25.12,0.0,22.0838,22.0838,22.0838,22.0838,0.0
2010-03-16 16:20:00,25.12,25.12,25.12,25.12,0.0,22.0838,22.0838,22.0838,22.0838,0.0
2010-03-16 16:25:00,25.12,25.12,25.12,25.12,0.0,22.0838,22.0838,22.0838,22.0838,0.0
2010-03-16 16:30:00,25.12,25.12,25.12,25.12,0.0,22.0838,22.0838,22.0838,22.0838,0.0
2010-03-16 16:35:00,25.12,25.12,25.12,25.12,0.0,22.0838,22.0838,22.0838,22.0838,0.0
2010-03-16 16:40:00,25.12,25.12,25.12,25.12,0.0,22.0838,22.0838,22.0838,22.0838,0.0
2010-03-16 16:45:00,25.12,25.12,25.12,25.12,0.0,22.0838,22.0838,22.0838,22.0838,0.0
2010-03-16 16:50:00,25.12,25.12,25.12,25.12,0.0,22.0838,22.0838,22.0838,22.0838,0.0
2010-03-16 16:55:00,25.12,25.12,25.12,25.12,0.0,22.0838,22.0838,22.0838,22.0838,0.0
2010-03-17 09:30:00,25.11,25.21,24.94,25.21,6600.0,22.075,22.163,21.9256,22.163,6600.0
2010-03-17 09:35:00,25.22,25.24,25.16,25.24,2700.0,22.1718,22.1893,22.119,22.1893,2700.0
2010-03-17 09:40:00,25.24,25.25,25.22,25.24,1500.0,22.1893,22.1981,22.1718,22.1893,1500.0
2010-03-17 09:45:00,25.25,25.25,25.24,25.25,1900.0,22.1981,22.1981,22.1893,22.1981,1900.0
2010-03-17 09:50:00,25.25,25.25,25.24,25.25,3100.0,22.1981,22.1981,22.1893,22.1981,3100.0
2010-03-17 09:55:00,25.25,25.25,25.25,25.25,5000.0,22.1981,22.1981,22.1981,22.1981,5000.0
2010-03-17 10:00:00,25.25,25.32,25.24,25.32,21100.0,22.1981,22.2597,22.1893,22.2597,21100.0
2010-03-17 10:05:00,25.38,25.49,25.38,25.48,7200.0,22.3124,22.4091,22.3124,22.4003,7200.0
2010-03-17 10:10:00,25.47,25.5,25.46,25.46,2900.0,22.3915,22.4179,22.3827,22.3827,2900.0
2010-03-17 10:15:00,25.47,25.5,25.47,25.5,2700.0,22.3915,22.4179,22.3915,22.4179,2700.0
2010-03-17 10:20:00,25.49,25.5,25.48,25.48,1400.0,22.4091,22.4179,22.4003,22.4003,1400.0
2010-03-17 10:25:00,25.49,25.5,25.46,25.5,1000.0,22.4091,22.4179,22.3827,22.4179,1000.0
2010-03-17 10:30:00,25.49,25.5,25.47,25.5,700.0,22.4091,22.4179,22.3915,22.4179,700.0
2010-03-17 10:35:00,25.5,25.51,25.47,25.48,9600.0,22.4179,22.4267,22.3915,22.4003,9600.0
2010-03-17 10:40:00,25.47,25.49,25.44,25.44,4600.0,22.3915,22.4091,22.3652,22.3652,4600.0
2010-03-17 10:45:00,25.47,25.47,25.45,25.45,400.0,22.3915,22.3915,22.374,22.374,400.0
2010-03-17 10:50:00,25.45,25.47,25.45,25.47,200.0,22.374,22.3915,22.374,22.3915,200.0
2010-03-17 10:55:00,25.47,25.6,25.47,25.58,6700.0,22.3915,22.5058,22.3915,22.4882,6700.0
2010-03-17 11:00:00,25.6,25.7,25.58,25.67,3900.0,22.5058,22.5937,22.4882,22.5674,3900.0
2010-03-17 11:05:00,25.71,25.75,25.67,25.72,7300.0,22.6025,22.6377,22.5674,22.6113,7300.0
2010-03-17 11:10:00,25.74,25.99,25.72,25.99,36100.0,22.6289,22.8487,22.6113,22.8487,36100.0
2010-03-17 11:15:00,25.99,26.15,25.95,26.15,21000.0,22.8487,22.9893,22.8135,22.9893,21000.0
2010-03-17 11:20:00,26.17,26.28,26.17,26.18,14300.0,23.0069,23.1036,23.0069,23.0157,14300.0
2010-03-17 11:25:00,26.18,26.51,26.18,26.47,21300.0,23.0157,23.3058,23.0157,23.2707,21300.0
2010-03-17 11:30:00,26.51,26.51,26.4,26.46,10800.0,23.3058,23.3058,23.2091,23.2619,10800.0
2010-03-17 11:35:00,26.46,26.5,26.35,26.35,54100.0,23.2619,23.297,23.1652,23.1652,54100.0
2010-03-17 11:40:00,26.35,26.35,26.18,26.28,5900.0,23.1652,23.1652,23.0157,23.1036,5900.0
2010-03-17 11:45:00,26.24,26.26,26.15,26.15,3600.0,23.0685,23.0861,22.9893,22.9893,3600.0
2010-03-17 11:50:00,26.13,26.15,26.07,26.09,3400.0,22.9718,22.9893,22.919,22.9366,3400.0
2010-03-17 11:55:00,26.07,26.15,26.07,26.13,2100.0,22.919,22.9893,22.919,22.9718,2100.0
2010-03-17 12:00:00,26.11,26.11,26.11,26.11,2200.0,22.9542,22.9542,22.9542,22.9542,2200.0
2010-03-17 12:05:00,26.16,26.16,26.16,26.16,500.0,22.9981,22.9981,22.9981,22.9981,500.0
2010-03-17 12:10:00,26.11,26.11,26.08,26.08,400.0,22.9542,22.9542,22.9278,22.9278,400.0
2010-03-17 12:15:00,26.06,26.1,26.03,26.1,1000.0,22.9102,22.9454,22.8839,22.9454,1000.0
2010-03-17 12:20:00,26.08,26.08,26.05,26.08,1600.0,22.9278,22.9278,22.9014,22.9278,1600.0
2010-03-17 12:25:00,26.05,26.08,26.05,26.08,400.0,22.9014,22.9278,22.9014,22.9278,400.0
2010-03-17 12:30:00,26.09,26.1,26.05,26.09,4300.0,22.9366,22.9454,22.9014,22.9366,4300.0
2010-03-17 12:35:00,26.09,26.11,26.07,26.11,1800.0,22.9366,22.9542,22.919,22.9542,1800.0
2010-03-17 12:40:00,26.11,26.11,26.11,26.11,0.0,22.9542,22.9542,22.9542,22.9542,0.0
2010-03-17 12:45:00,26.12,26.12,26.12,26.12,400.0,22.963,22.963,22.963,22.963,400.0
2010-03-17 12:50:00,26.11,26.13,26.07,26.13,1600.0,22.9542,22.9718,22.919,22.9718,1600.0
2010-03-17 12:55:00,26.09,26.12,26.01,26.01,2000.0,22.9366,22.963,22.8663,22.8663,2000.0
2010-03-17 13:00:00,26.0,26.03,25.77,25.8,10500.0,22.8575,22.8839,22.6553,22.6817,10500.0
2010-03-17 13:05:00,25.81,25.81,25.75,25.81,1500.0,22.6904,22.6904,22.6377,22.6904,1500.0
2010-03-17 13:10:00,25.81,25.85,25.76,25.78,3300.0,22.6904,22.7256,22.6465,22.6641,3300.0
2010-03-17 13:15:00,25.78,25.8,25.73,25.77,1600.0,22.6641,22.6817,22.6201,22.6553,1600.0
2010-03-17 13:20:00,25.77,25.77,25.77,25.77,400.0,22.6553,22.6553,22.6553,22.6553,400.0
2010-03-17 13:25:00,25.8,25.8,25.78,25.8,500.0,22.6817,22.6817,22.6641,22.6817,500.0
2010-03-17 13:30:00,25.8,25.8,25.69,25.77,2800.0,22.6817,22.6817,22.5849,22.6553,2800.0
2010-03-17 13:35:00,25.75,25.8,25.75,25.76,1500.0,22.6377,22.6817,22.6377,22.6465,1500.0
2010-03-17 13:40:00,25.75,25.76,25.63,25.64,2700.0,22.6377,22.6465,22.5322,22.541,2700.0
2010-03-17 13:45:00,25.65,25.75,25.65,25.66,3300.0,22.5498,22.6377,22.5498,22.5586,3300.0
2010-03-17 13:50:00,25.67,25.68,25.64,25.68,12400.0,22.5674,22.5762,22.541,22.5762,12400.0
2010-03-17 13:55:00,25.68,25.77,25.68,25.73,3300.0,22.5762,22.6553,22.5762,22.6201,3300.0
2010-03-17 14:00:00,25.75,25.75,25.75,25.75,100.0,22.6377,22.6377,22.6377,22.6377,100.0
2010-03-17 14:05:00,25.76,25.76,25.76,25.76,200.0,22.6465,22.6465,22.6465,22.6465,200.0
2010-03-17 14:10:00,25.75,25.82,25.73,25.82,6200.0,22.6377,22.6992,22.6201,22.6992,6200.0
2010-03-17 14:15:00,25.84,25.87,25.83,25.86,1000.0,22.7168,22.7432,22.708,22.7344,1000.0
2010-03-17 14:20:00,25.86,25.86,25.84,25.84,200.0,22.7344,22.7344,22.7168,22.7168,200.0
2010-03-17 14:25:00,25.89,25.99,25.87,25.94,3000.0,22.7608,22.8487,22.7432,22.8047,3000.0
2010-03-17 14:30:00,25.98,26.0,25.97,25.97,2500.0,22.8399,22.8575,22.8311,22.8311,2500.0
2010-03-17 14:35:00,25.91,26.0,25.87,26.0,9000.0,22.7784,22.8575,22.7432,22.8575,9000.0
2010-03-17 14:40:00,25.96,26.01,25.93,25.99,4800.0,22.8223,22.8663,22.7959,22.8487,4800.0
2010-03-17 14:45:00,25.96,25.96,25.95,25.95,300.0,22.8223,22.8223,22.8135,22.8135,300.0
2010-03-17 14:50:00,25.94,25.94,25.94,25.94,300.0,22.8047,22.8047,22.8047,22.8047,300.0
2010-03-17 14:55:00,25.94,25.98,25.94,25.98,400.0,22.8047,22.8399,22.8047,22.8399,400.0
2010-03-17 15:00:00,26.0,26.0,25.97,25.99,900.0,22.8575,22.8575,22.8311,22.8487,900.0
2010-03-17 15:05:00,25.97,26.0,25.97,26.0,10100.0,22.8311,22.8575,22.8311,22.8575,10100.0
2010-03-17 15:10:00,26.02,26.03,25.96,25.96,3100.0,22.8751,22.8839,22.8223,22.8223,3100.0
2010-03-17 15:15:00,25.96,26.0,25.95,25.96,43300.0,22.8223,22.8575,22.8135,22.8223,43300.0
2010-03-17 15:20:00,25.97,25.97,25.8,25.81,8200.0,22.8311,22.8311,22.6817,22.6904,8200.0
2010-03-17 15:25:00,25.82,25.82,25.79,25.79,1800.0,22.6992,22.6992,22.6729,22.6729,1800.0
2010-03-17 15:30:00,25.75,25.75,25.66,25.72,6400.0,22.6377,22.6377,22.5586,22.6113,6400.0
2010-03-17 15:35:00,25.73,25.8,25.73,25.79,2000.0,22.6201,22.6817,22.6201,22.6729,2000.0
2010-03-17 15:40:00,25.81,25.81,25.77,25.77,1500.0,22.6904,22.6904,22.6553,22.6553,1500.0
2010-03-17 15:45:00,25.76,25.77,25.76,25.76,2500.0,22.6465,22.6553,22.6465,22.6465,2500.0
2010-03-17 15:50:00,25.77,25.81,25.77,25.81,1600.0,22.6553,22.6904,22.6553,22.6904,1600.0
2010-03-17 15:55:00,25.84,25.84,25.82,25.82,2700.0,22.7168,22.7168,22.6992,22.6992,2700.0
2010-03-17 16:00:00,25.82,25.82,25.82,25.82,200.0,22.6992,22.6992,22.6992,22.6992,200.0
2010-03-17 16:05:00,25.82,25.82,25.82,25.82,0.0,22.6992,22.6992,22.6992,22.6992,0.0
2010-03-17 16:10:00,25.82,25.82,25.82,25.82,0.0,22.6992,22.6992,22.6992,22.6992,0.0
2010-03-17 16:15:00,25.82,25.82,25.82,25.82,0.0,22.6992,22.6992,22.6992,22.6992,0.0
2010-03-17 16:20:00,25.82,25.82,25.82,25.82,0.0,22.6992,22.6992,22.6992,22.6992,0.0
2010-03-17 16:25:00,25.82,25.82,25.82,25.82,0.0,22.6992,22.6992,22.6992,22.6992,0.0
2010-03-17 16:30:00,25.82,25.82,25.82,25.82,0.0,22.6992,22.6992,22.6992,22.6992,0.0
2010-03-17 16:35:00,25.82,25.82,25.82,25.82,0.0,22.6992,22.6992,22.6992,22.6992,0.0
2010-03-17 16:40:00,25.82,25.82,25.82,25.82,0.0,22.6992,22.6992,22.6992,22.6992,0.0
2010-03-17 16:45:00,25.82,25.82,25.82,25.82,0.0,22.6992,22.6992,22.6992,22.6992,0.0
2010-03-17 16:50:00,25.82,25.82,25.82,25.82,0.0,22.6992,22.6992,22.6992,22.6992,0.0
2010-03-17 16:55:00,25.82,25.82,25.82,25.82,0.0,22.6992,22.6992,22.6992,22.6992,0.0
2010-03-18 09:30:00,25.88,25.93,25.75,25.75,2000.0,22.752,22.7959,22.6377,22.6377,2000.0
2010-03-18 09:35:00,25.73,25.79,25.73,25.79,200.0,22.6201,22.6729,22.6201,22.6729,200.0
2010-03-18 09:40:00,25.76,25.76,25.43,25.52,2500.0,22.6465,22.6465,22.3564,22.4355,2500.0
2010-03-18 09:45:00,25.43,25.51,25.43,25.51,1800.0,22.3564,22.4267,22.3564,22.4267,1800.0
2010-03-18 09:50:00,25.5,25.52,25.5,25.52,1400.0,22.4179,22.4355,22.4179,22.4355,1400.0
2010-03-18 09:55:00,25.56,25.69,25.56,25.6,1300.0,22.4707,22.5849,22.4707,22.5058,1300.0
2010-03-18 10:00:00,25.62,25.69,25.55,25.55,2000.0,22.5234,22.5849,22.4619,22.4619,2000.0
2010-03-18 10:05:00,25.55,25.72,25.55,25.58,3000.0,22.4619,22.6113,22.4619,22.4882,3000.0
2010-03-18 10:10:00,25.55,25.56,25.54,25.55,400.0,22.4619,22.4707,22.4531,22.4619,400.0
2010-03-18 10:15:00,25.54,25.59,25.54,25.57,300.0,22.4531,22.497,22.4531,22.4795,300.0
2010-03-18 10:20:00,25.57,25.57,25.5,25.55,900.0,22.4795,22.4795,22.4179,22.4619,900.0
2010-03-18 10:25:00,25.54,25.56,25.51,25.55,2600.0,22.4531,22.4707,22.4267,22.4619,2600.0
2010-03-18 10:30:00,25.5,25.5,25.45,25.49,1200.0,22.4179,22.4179,22.374,22.4091,1200.0
2010-03-18 10:35:00,25.53,25.53,25.51,25.52,1200.0,22.4443,22.4443,22.4267,22.4355,1200.0
2010-03-18 10:40:00,25.51,25.53,25.47,25.47,1500.0,22.4267,22.4443,22.3915,22.3915,1500.0
2010-03-18 10:45:00,25.46,25.52,25.45,25.52,1600.0,22.3827,22.4355,22.374,22.4355,1600.0
2010-03-18 10:50:00,25.5,25.51,25.42,25.43,2200.0,22.4179,22.4267,22.3476,22.3564,2200.0
2010-03-18 10:55:00,25.42,25.45,25.4,25.4,2400.0,22.3476,22.374,22.33,22.33,2400.0
2010-03-18 11:00:00,25.4,25.41,25.39,25.41,1600.0,22.33,22.3388,22.3212,22.3388,1600.0
2010-03-18 11:05:00,25.41,25.41,25.4,25.4,500.0,22.3388,22.3388,22.33,22.33,500.0
2010-03-18 11:10:00,25.4,25.41,25.37,25.41,700.0,22.33,22.3388,22.3036,22.3388,700.0
2010-03-18 11:15:00,25.4,25.42,25.4,25.42,2200.0,22.33,22.3476,22.33,22.3476,2200.0
2010-03-18 11:20:00,25.42,25.43,25.38,25.4,1000.0,22.3476,22.3564,22.3124,22.33,1000.0
2010-03-18 11:25:00,25.42,25.45,25.37,25.4,2500.0,22.3476,22.374,22.3036,22.33,2500.0
2010-03-18 11:30:00,25.41,25.41,25.39,25.4,1400.0,22.3388,22.3388,22.3212,22.33,1400.0
2010-03-18 11:35:00,25.4,25.4,25.4,25.4,900.0,22.33,22.33,22.33,22.33,900.0
2010-03-18 11:40:00,25.4,25.4,25.39,25.4,1100.0,22.33,22.33,22.3212,22.33,1100.0
2010-03-18 11:45:00,25.41,25.52,25.41,25.52,1200.0,22.3388,22.4355,22.3388,22.4355,1200.0
2010-03-18 11:50:00,25.44,25.44,25.42,25.42,600.0,22.3652,22.3652,22.3476,22.3476,600.0
2010-03-18 11:55:00,25.42,25.42,25.42,25.42,100.0,22.3476,22.3476,22.3476,22.3476,100.0
2010-03-18 12:00:00,25.44,25.53,25.43,25.45,2800.0,22.3652,22.4443,22.3564,22.374,2800.0
2010-03-18 12:05:00,25.46,25.46,25.45,25.45,400.0,22.3827,22.3827,22.374,22.374,400.0
2010-03-18 12:10:00,25.46,25.47,25.45,25.47,700.0,22.3827,22.3915,22.374,22.3915,700.0
2010-03-18 12:15:00,25.44,25.44,25.44,25.44,400.0,22.3652,22.3652,22.3652,22.3652,400.0
2010-03-18 12:20:00,25.43,25.48,25.43,25.44,900.0,22.3564,22.4003,22.3564,22.3652,900.0
2010-03-18 12:25:00,25.46,25.5,25.45,25.47,4600.0,22.3827,22.4179,22.374,22.3915,4600.0
2010-03-18 12:30:00,25.49,25.51,25.44,25.45,11900.0,22.4091,22.4267,22.3652,22.374,11900.0
2010-03-18 12:35:00,25.47,25.55,25.45,25.5,4200.0,22.3915,22.4619,22.374,22.4179,4200.0
2010-03-18 12:40:00,25.5,25.5,25.46,25.46,2300.0,22.4179,22.4179,22.3827,22.3827,2300.0
2010-03-18 12:45:00,25.48,25.5,25.46,25.46,1100.0,22.4003,22.4179,22.3827,22.3827,1100.0
2010-03-18 12:50:00,25.45,25.47,25.45,25.47,900.0,22.374,22.3915,22.374,22.3915,900.0
2010-03-18 12:55:00,25.49,25.51,25.46,25.46,1900.0,22.4091,22.4267,22.3827,22.3827,1900.0
2010-03-18 13:00:00,25.47,25.47,25.46,25.46,800.0,22.3915,22.3915,22.3827,22.3827,800.0
2010-03-18 13:05:00,25.45,25.45,25.45,25.45,100.0,22.374,22.374,22.374,22.374,100.0
2010-03-18 13:10:00,25.45,25.45,25.4,25.42,9900.0,22.374,22.374,22.33,22.3476,9900.0
2010-03-18 13:15:00,25.41,25.41,25.3,25.3,3100.0,22.3388,22.3388,22.2421,22.2421,3100.0
2010-03-18 13:20:00,25.35,25.35,25.31,25.31,1100.0,22.286,22.286,22.2509,22.2509,1100.0
2010-03-18 13:25:00,25.3,25.3,25.23,25.25,15900.0,22.2421,22.2421,22.1805,22.1981,15900.0
2010-03-18 13:30:00,25.25,25.5,25.24,25.5,2100.0,22.1981,22.4179,22.1893,22.4179,2100.0
2010-03-18 13:35:00,25.51,25.51,25.38,25.38,1400.0,22.4267,22.4267,22.3124,22.3124,1400.0
2010-03-18 13:40:00,25.37,25.37,25.31,25.37,1000.0,22.3036,22.3036,22.2509,22.3036,1000.0
2010-03-18 13:45:00,25.41,25.41,25.36,25.36,1500.0,22.3388,22.3388,22.2948,22.2948,1500.0
2010-03-18 13:50:00,25.33,25.41,25.33,25.36,900.0,22.2685,22.3388,22.2685,22.2948,900.0
2010-03-18 13:55:00,25.45,25.45,25.36,25.36,800.0,22.374,22.374,22.2948,22.2948,800.0
2010-03-18 14:00:00,25.36,25.41,25.36,25.41,800.0,22.2948,22.3388,22.2948,22.3388,800.0
2010-03-18 14:05:00,25.38,25.44,25.38,25.42,1100.0,22.3124,22.3652,22.3124,22.3476,1100.0
2010-03-18 14:10:00,25.35,25.37,25.35,25.36,500.0,22.286,22.3036,22.286,22.2948,500.0
2010-03-18 14:15:00,25.41,25.43,25.41,25.43,400.0,22.3388,22.3564,22.3388,22.3564,400.0
2010-03-18 14:20:00,25.37,25.45,25.37,25.44,900.0,22.3036,22.374,22.3036,22.3652,900.0
2010-03-18 14:25:00,25.41,25.41,25.41,25.41,300.0,22.3388,22.3388,22.3388,22.3388,300.0
2010-03-18 14:30:00,25.41,25.41,25.41,25.41,600.0,22.3388,22.3388,22.3388,22.3388,600.0
2010-03-18 14:35:00,25.42,25.47,25.42,25.47,500.0,22.3476,22.3915,22.3476,22.3915,500.0
2010-03-18 14:40:00,25.44,25.47,25.43,25.46,700.0,22.3652,22.3915,22.3564,22.3827,700.0
2010-03-18 14:45:00,25.49,25.49,25.42,25.42,2500.0,22.4091,22.4091,22.3476,22.3476,2500.0
2010-03-18 14:50:00,25.42,25.44,25.42,25.42,1600.0,22.3476,22.3652,22.3476,22.3476,1600.0
2010-03-18 14:55:00,25.41,25.43,25.4,25.43,2100.0,22.3388,22.3564,22.33,22.3564,2100.0
2010-03-18 15:00:00,25.43,25.43,25.4,25.4,500.0,22.3564,22.3564,22.33,22.33,500.0
2010-03-18 15:05:00,25.43,25.43,25.4,25.41,1900.0,22.3564,22.3564,22.33,22.3388,1900.0
2010-03-18 15:10:00,25.4,25.41,25.4,25.4,2400.0,22.33,22.3388,22.33,22.33,2400.0
2010-03-18 15:15:00,25.38,25.38,25.31,25.31,1300.0,22.3124,22.3124,22.2509,22.2509,1300.0
2010-03-18 15:20:00,25.31,25.37,25.31,25.33,2400.0,22.2509,22.3036,22.2509,22.2685,2400.0
2010-03-18 15:25:00,25.32,25.32,25.26,25.26,2800.0,22.2597,22.2597,22.2069,22.2069,2800.0
2010-03-18 15:30:00,25.25,25.27,25.23,25.27,2300.0,22.1981,22.2157,22.1805,22.2157,2300.0
2010-03-18 15:35:00,25.27,25.32,25.26,25.28,1700.0,22.2157,22.2597,22.2069,22.2245,1700.0
2010-03-18 15:40:00,25.27,25.28,25.25,25.26,900.0,22.2157,22.2245,22.1981,22.2069,900.0
2010-03-18 15:45:00,25.27,25.29,25.27,25.29,1100.0,22.2157,22.2333,22.2157,22.2333,1100.0
2010-03-18 15:50:00,25.29,25.29,25.26,25.26,3800.0,22.2333,22.2333,22.2069,22.2069,3800.0
2010-03-18 15:55:00,25.26,25.27,25.23,25.25,6500.0,22.2069,22.2157,22.1805,22.1981,6500.0
2010-03-19 09:30:00,25.29,25.49,25.0,25.43,7800.0,22.2333,22.4091,21.9783,22.3564,7800.0
2010-03-19 09:35:00,25.47,25.49,25.38,25.42,1600.0,22.3915,22.4091,22.3124,22.3476,1600.0
2010-03-19 09:40:00,25.43,25.44,25.25,25.43,7500.0,22.3564,22.3652,22.1981,22.3564,7500.0
2010-03-19 09:45:00,25.4,25.42,25.38,25.42,300.0,22.33,22.3476,22.3124,22.3476,300.0
2010-03-19 09:50:00,25.44,25.44,25.44,25.44,300.0,22.3652,22.3652,22.3652,22.3652,300.0
2010-03-19 09:55:00,25.49,25.49,25.49,25.49,100.0,22.4091,22.4091,22.4091,22.4091,100.0
2010-03-19 10:00:00,25.43,25.48,25.31,25.38,2000.0,22.3564,22.4003,22.2509,22.3124,2000.0
2010-03-19 10:05:00,25.41,25.48,25.41,25.48,300.0,22.3388,22.4003,22.3388,22.4003,300.0
2010-03-19 10:10:00,25.43,25.5,25.39,25.39,500.0,22.3564,22.4179,22.3212,22.3212,500.0
2010-03-19 10:15:00,25.39,25.39,25.39,25.39,0.0,22.3212,22.3212,22.3212,22.3212,0.0
2010-03-19 10:20:00,25.48,25.66,25.48,25.55,14300.0,22.4003,22.5586,22.4003,22.4619,14300.0
2010-03-19 10:25:00,25.6,25.6,25.54,25.54,500.0,22.5058,22.5058,22.4531,22.4531,500.0
2010-03-19 10:30:00,25.45,25.45,25.34,25.38,400.0,22.374,22.374,22.2773,22.3124,400.0
2010-03-19 10:35:00,25.42,25.52,25.42,25.5,1700.0,22.3476,22.4355,22.3476,22.4179,1700.0
2010-03-19 10:40:00,25.5,25.55,25.5,25.55,1400.0,22.4179,22.4619,22.4179,22.4619,1400.0
2010-03-19 10:45:00,25.55,25.55,25.53,25.55,800.0,22.4619,22.4619,22.4443,22.4619,800.0
2010-03-19 10:50:00,25.53,25.55,25.52,25.55,900.0,22.4443,22.4619,22.4355,22.4619,900.0
2010-03-19 10:55:00,25.55,25.55,25.51,25.51,900.0,22.4619,22.4619,22.4267,22.4267,900.0
2010-03-19 11:00:00,25.51,25.55,25.51,25.55,1300.0,22.4267,22.4619,22.4267,22.4619,1300.0
2010-03-19 11:05:00,25.51,25.56,25.5,25.5,1500.0,22.4267,22.4707,22.4179,22.4179,1500.0
2010-03-19 11:10:00,25.48,25.49,25.47,25.49,900.0,22.4003,22.4091,22.3915,22.4091,900.0
2010-03-19 11:15:00,25.46,25.5,25.44,25.44,2700.0,22.3827,22.4179,22.3652,22.3652,2700.0
2010-03-19 11:20:00,25.45,25.5,25.44,25.46,3100.0,22.374,22.4179,22.3652,22.3827,3100.0
2010-03-19 11:25:00,25.46,25.5,25.45,25.5,1800.0,22.3827,22.4179,22.374,22.4179,1800.0
2010-03-19 11:30:00,25.5,25.5,25.48,25.5,700.0,22.4179,22.4179,22.4003,22.4179,700.0
2010-03-19 11:35:00,25.5,25.5,25.48,25.5,900.0,22.4179,22.4179,22.4003,22.4179,900.0
2010-03-19 11:40:00,25.5,25.5,25.49,25.5,900.0,22.4179,22.4179,22.4091,22.4179,900.0
2010-03-19 11:45:00,25.5,25.5,25.5,25.5,900.0,22.4179,22.4179,22.4179,22.4179,900.0
2010-03-19 11:50:00,25.5,25.5,25.5,25.5,500.0,22.4179,22.4179,22.4179,22.4179,500.0
2010-03-19 11:55:00,25.5,25.6,25.49,25.6,6200.0,22.4179,22.5058,22.4091,22.5058,6200.0
2010-03-19 12:00:00,25.58,25.67,25.58,25.63,3600.0,22.4882,22.5674,22.4882,22.5322,3600.0
2010-03-19 12:05:00,25.61,25.61,25.57,25.6,2200.0,22.5146,22.5146,22.4795,22.5058,2200.0
2010-03-19 12:10:00,25.61,25.62,25.49,25.5,1800.0,22.5146,22.5234,22.4091,22.4179,1800.0
2010-03-19 12:15:00,25.5,25.55,25.4,25.4,1600.0,22.4179,22.4619,22.33,22.33,1600.0
2010-03-19 12:20:00,25.49,25.49,25.36,25.36,1000.0,22.4091,22.4091,22.2948,22.2948,1000.0
2010-03-19 12:25:00,25.4,25.57,25.36,25.51,8700.0,22.33,22.4795,22.2948,22.4267,8700.0
2010-03-19 12:30:00,25.59,25.65,25.51,25.61,2500.0,22.497,22.5498,22.4267,22.5146,2500.0
2010-03-19 12:35:00,25.59,25.59,25.42,25.42,2100.0,22.497,22.497,22.3476,22.3476,2100.0
2010-03-19 12:40:00,25.43,25.58,25.43,25.54,4000.0,22.3564,22.4882,22.3564,22.4531,4000.0
2010-03-19 12:45:00,25.52,25.58,25.45,25.53,4800.0,22.4355,22.4882,22.374,22.4443,4800.0
2010-03-19 12:50:00,25.55,25.55,25.49,25.49,1300.0,22.4619,22.4619,22.4091,22.4091,1300.0
2010-03-19 12:55:00,25.52,25.59,25.5,25.54,9000.0,22.4355,22.497,22.4179,22.4531,9000.0
2010-03-19 13:00:00,25.5,25.5,25.33,25.48,171300.0,22.4179,22.4179,22.2685,22.4003,171300.0
2010-03-19 13:05:00,25.45,25.52,25.42,25.48,3000.0,22.374,22.4355,22.3476,22.4003,3000.0
2010-03-19 13:10:00,25.49,25.52,25.42,25.47,3000.0,22.4091,22.4355,22.3476,22.3915,3000.0
2010-03-19 13:15:00,25.47,25.47,25.42,25.44,3300.0,22.3915,22.3915,22.3476,22.3652,3300.0
2010-03-19 13:20:00,25.44,25.44,25.41,25.41,1100.0,22.3652,22.3652,22.3388,22.3388,1100.0
2010-03-19 13:25:00,25.41,25.41,25.3,25.31,2200.0,22.3388,22.3388,22.2421,22.2509,2200.0
2010-03-19 13:30:00,25.29,25.3,25.21,25.3,5800.0,22.2333,22.2421,22.163,22.2421,5800.0
2010-03-19 13:35:00,25.26,25.26,25.23,25.23,2300.0,22.2069,22.2069,22.1805,22.1805,2300.0
2010-03-19 13:40:00,25.23,25.24,25.21,25.21,1900.0,22.1805,22.1893,22.163,22.163,1900.0
2010-03-19 13:45:00,25.21,25.21,25.1,25.19,5800.0,22.163,22.163,22.0663,22.1454,5800.0
2010-03-19 13:50:00,25.19,25.19,25.06,25.1,4500.0,22.1454,22.1454,22.0311,22.0663,4500.0
2010-03-19 13:55:00,25.09,25.14,25.09,25.12,3400.0,22.0575,22.1014,22.0575,22.0838,3400.0
2010-03-19 14:00:00,25.11,25.12,25.11,25.12,2400.0,22.075,22.0838,22.075,22.0838,2400.0
2010-03-19 14:05:00,25.14,25.19,25.11,25.14,3000.0,22.1014,22.1454,22.075,22.1014,3000.0
2010-03-19 14:10:00,25.14,25.23,25.12,25.19,12100.0,22.1014,22.1805,22.0838,22.1454,12100.0
2010-03-19 14:15:00,25.2,25.25,25.16,25.21,2400.0,22.1542,22.1981,22.119,22.163,2400.0
2010-03-19 14:20:00,25.22,25.28,25.2,25.28,3000.0,22.1718,22.2245,22.1542,22.2245,3000.0
2010-03-19 14:25:00,25.2,25.22,25.2,25.22,2900.0,22.1542,22.1718,22.1542,22.1718,2900.0
2010-03-19 14:30:00,25.23,25.23,25.18,25.19,2600.0,22.1805,22.1805,22.1366,22.1454,2600.0
2010-03-19 14:35:00,25.23,25.23,25.19,25.19,2700.0,22.1805,22.1805,22.1454,22.1454,2700.0
2010-03-19 14:40:00,25.2,25.21,25.18,25.18,1900.0,22.1542,22.163,22.1366,22.1366,1900.0
2010-03-19 14:45:00,25.2,25.23,25.19,25.23,3200.0,22.1542,22.1805,22.1454,22.1805,3200.0
2010-03-19 14:50:00,25.21,25.22,25.18,25.18,3200.0,22.163,22.1718,22.1366,22.1366,3200.0
2010-03-19 14:55:00,25.19,25.22,25.19,25.21,2800.0,22.1454,22.1718,22.1454,22.163,2800.0
2010-03-19 15:00:00,25.24,25.26,25.19,25.19,3100.0,22.1893,22.2069,22.1454,22.1454,3100.0
2010-03-19 15:05:00,25.19,25.22,25.19,25.2,3200.0,22.1454,22.1718,22.1454,22.1542,3200.0
2010-03-19 15:10:00,25.19,25.23,25.18,25.23,3100.0,22.1454,22.1805,22.1366,22.1805,3100.0
2010-03-19 15:15:00,25.21,25.27,25.17,25.27,10000.0,22.163,22.2157,22.1278,22.2157,10000.0
2010-03-19 15:20:00,25.27,25.27,25.25,25.25,2200.0,22.2157,22.2157,22.1981,22.1981,2200.0
2010-03-19 15:25:00,25.27,25.31,25.19,25.29,7300.0,22.2157,22.2509,22.1454,22.2333,7300.0
2010-03-19 15:30:00,25.28,25.39,25.28,25.39,4100.0,22.2245,22.3212,22.2245,22.3212,4100.0
2010-03-19 15:35:00,25.37,25.54,25.35,25.39,7000.0,22.3036,22.4531,22.286,22.3212,7000.0
2010-03-19 15:40:00,25.39,25.42,25.3,25.41,6400.0,22.3212,22.3476,22.2421,22.3388,6400.0
2010-03-19 15:45:00,25.41,25.63,25.41,25.51,71900.0,22.3388,22.5322,22.3388,22.4267,71900.0
2010-03-19 15:50:00,25.52,25.53,25.43,25.48,23100.0,22.4355,22.4443,22.3564,22.4003,23100.0
2010-03-19 15:55:00,25.5,25.75,25.48,25.56,79700.0,22.4179,22.6377,22.4003,22.4707,79700.0
2010-03-22 09:30:00,25.56,25.59,25.5,25.53,10100.0,22.4707,22.497,22.4179,22.4443,10100.0
2010-03-22 09:35:00,25.57,25.61,25.57,25.61,1000.0,22.4795,22.5146,22.4795,22.5146,1000.0
2010-03-22 09:40:00,25.61,25.61,25.61,25.61,200.0,22.5146,22.5146,22.5146,22.5146,200.0
2010-03-22 09:45:00,25.63,25.72,25.61,25.66,2800.0,22.5322,22.6113,22.5146,22.5586,2800.0
2010-03-22 09:50:00,25.69,25.69,25.64,25.66,1400.0,22.5849,22.5849,22.541,22.5586,1400.0
2010-03-22 09:55:00,25.68,25.68,25.64,25.64,1000.0,22.5762,22.5762,22.541,22.541,1000.0
2010-03-22 10:00:00,25.64,25.64,25.64,25.64,100.0,22.541,22.541,22.541,22.541,100.0
2010-03-22 10:05:00,25.61,25.61,25.61,25.61,100.0,22.5146,22.5146,22.5146,22.5146,100.0
2010-03-22 10:10:00,25.61,25.61,25.61,25.61,0.0,22.5146,22.5146,22.5146,22.5146,0.0
2010-03-22 10:15:00,25.61,25.61,25.61,25.61,900.0,22.5146,22.5146,22.5146,22.5146,900.0
2010-03-22 10:20:00,25.63,25.65,25.35,25.35,7000.0,22.5322,22.5498,22.286,22.286,7000.0
2010-03-22 10:25:00,25.35,25.39,25.34,25.39,3200.0,22.286,22.3212,22.2773,22.3212,3200.0
2010-03-22 10:30:00,25.44,25.44,25.44,25.44,100.0,22.3652,22.3652,22.3652,22.3652,100.0
2010-03-22 10:35:00,25.4,25.4,25.38,25.38,200.0,22.33,22.33,22.3124,22.3124,200.0
2010-03-22 10:40:00,25.41,25.44,25.37,25.37,12200.0,22.3388,22.3652,22.3036,22.3036,12200.0
2010-03-22 10:45:00,25.41,25.43,25.38,25.38,1300.0,22.3388,22.3564,22.3124,22.3124,1300.0
2010-03-22 10:50:00,25.44,25.44,25.23,25.3,8800.0,22.3652,22.3652,22.1805,22.2421,8800.0
2010-03-22 10:55:00,25.24,25.24,25.24,25.24,100.0,22.1893,22.1893,22.1893,22.1893,100.0
2010-03-22 11:00:00,25.27,25.27,25.26,25.26,300.0,22.2157,22.2157,22.2069,22.2069,300.0
2010-03-22 11:05:00,25.26,25.26,25.26,25.26,0.0,22.2069,22.2069,22.2069,22.2069,0.0
2010-03-22 11:10:00,25.29,25.29,25.11,25.11,1700.0,22.2333,22.2333,22.075,22.075,1700.0
2010-03-22 11:15:00,25.16,25.23,25.15,25.22,2000.0,22.119,22.1805,22.1102,22.1718,2000.0
2010-03-22 11:20:00,25.17,25.22,25.17,25.22,700.0,22.1278,22.1718,22.1278,22.1718,700.0
2010-03-22 11:25:00,25.22,25.22,25.17,25.17,800.0,22.1718,22.1718,22.1278,22.1278,800.0
2010-03-22 11:30:00,25.22,25.22,25.14,25.14,900.0,22.1718,22.1718,22.1014,22.1014,900.0
2010-03-22 11:35:00,25.11,25.14,25.1,25.14,4100.0,22.075,22.1014,22.0663,22.1014,4100.0
2010-03-22 11:40:00,25.15,25.21,25.14,25.14,1300.0,22.1102,22.163,22.1014,22.1014,1300.0
2010-03-22 11:45:00,25.14,25.18,25.14,25.14,2500.0,22.1014,22.1366,22.1014,22.1014,2500.0
2010-03-22 11:50:00,25.14,25.14,25.11,25.12,700.0,22.1014,22.1014,22.075,22.0838,700.0
2010-03-22 11:55:00,25.12,25.16,25.11,25.11,1100.0,22.0838,22.119,22.075,22.075,1100.0
2010-03-22 12:00:00,25.11,25.11,25.11,25.11,200.0,22.075,22.075,22.075,22.075,200.0
2010-03-22 12:05:00,25.11,25.14,25.0,25.1,3500.0,22.075,22.1014,21.9783,22.0663,3500.0
2010-03-22 12:10:00,25.1,25.16,25.1,25.13,1400.0,22.0663,22.119,22.0663,22.0926,1400.0
2010-03-22 12:15:00,25.13,25.13,25.1,25.1,1300.0,22.0926,22.0926,22.0663,22.0663,1300.0
2010-03-22 12:20:00,25.12,25.12,25.11,25.11,600.0,22.0838,22.0838,22.075,22.075,600.0
2010-03-22 12:25:00,25.12,25.19,25.12,25.18,3400.0,22.0838,22.1454,22.0838,22.1366,3400.0
2010-03-22 12:30:00,25.18,25.18,25.12,25.14,5100.0,22.1366,22.1366,22.0838,22.1014,5100.0
2010-03-22 12:35:00,25.13,25.14,25.0,25.06,15800.0,22.0926,22.1014,21.9783,22.0311,15800.0
2010-03-22 12:40:00,25.03,25.05,24.96,25.0,3800.0,22.0047,22.0223,21.9432,21.9783,3800.0
2010-03-22 12:45:00,24.96,25.0,24.95,25.0,1900.0,21.9432,21.9783,21.9344,21.9783,1900.0
2010-03-22 12:50:00,25.01,25.06,24.96,25.06,2200.0,21.9871,22.0311,21.9432,22.0311,2200.0
2010-03-22 12:55:00,25.02,25.07,25.02,25.02,3200.0,21.9959,22.0399,21.9959,21.9959,3200.0
2010-03-22 13:00:00,25.03,25.08,25.01,25.07,2000.0,22.0047,22.0487,21.9871,22.0399,2000.0
2010-03-22 13:05:00,25.07,25.07,25.05,25.05,300.0,22.0399,22.0399,22.0223,22.0223,300.0
2010-03-22 13:10:00,25.04,25.06,25.03,25.05,2500.0,22.0135,22.0311,22.0047,22.0223,2500.0
2010-03-22 13:15:00,25.04,25.11,25.04,25.09,2400.0,22.0135,22.075,22.0135,22.0575,2400.0
2010-03-22 13:20:00,25.07,25.07,25.07,25.07,800.0,22.0399,22.0399,22.0399,22.0399,800.0
2010-03-22 13:25:00,25.09,25.1,25.05,25.05,2200.0,22.0575,22.0663,22.0223,22.0223,2200.0
2010-03-22 13:30:00,25.08,25.08,25.0,25.0,1300.0,22.0487,22.0487,21.9783,21.9783,1300.0
2010-03-22 13:35:00,25.03,25.06,25.01,25.01,2400.0,22.0047,22.0311,21.9871,21.9871,2400.0
2010-03-22 13:40:00,25.01,25.06,25.0,25.0,7200.0,21.9871,22.0311,21.9783,21.9783,7200.0
2010-03-22 13:45:00,25.02,25.02,24.98,25.01,2100.0,21.9959,21.9959,21.9608,21.9871,2100.0
2010-03-22 13:50:00,25.0,25.02,24.99,25.0,15500.0,21.9783,21.9959,21.9696,21.9783,15500.0
2010-03-22 13:55:00,24.99,25.01,24.99,25.0,8200.0,21.9696,21.9871,21.9696,21.9783,8200.0
2010-03-22 14:00:00,25.02,25.08,25.02,25.08,1100.0,21.9959,22.0487,21.9959,22.0487,1100.0
2010-03-22 14:05:00,25.04,25.04,25.04,25.04,1100.0,22.0135,22.0135,22.0135,22.0135,1100.0
2010-03-22 14:10:00,25.07,25.08,25.06,25.06,1300.0,22.0399,22.0487,22.0311,22.0311,1300.0
2010-03-22 14:15:00,25.08,25.11,25.08,25.1,1400.0,22.0487,22.075,22.0487,22.0663,1400.0
2010-03-22 14:20:00,25.1,25.11,25.08,25.1,6000.0,22.0663,22.075,22.0487,22.0663,6000.0
2010-03-22 14:25:00,25.08,25.1,25.08,25.1,400.0,22.0487,22.0663,22.0487,22.0663,400.0
2010-03-22 14:30:00,25.1,25.1,25.09,25.1,1100.0,22.0663,22.0663,22.0575,22.0663,1100.0
2010-03-22 14:35:00,25.1,25.1,25.09,25.1,400.0,22.0663,22.0663,22.0575,22.0663,400.0
2010-03-22 14:40:00,25.08,25.1,25.08,25.09,800.0,22.0487,22.0663,22.0487,22.0575,800.0
2010-03-22 14:45:00,25.1,25.1,25.09,25.09,1600.0,22.0663,22.0663,22.0575,22.0575,1600.0
2010-03-22 14:50:00,25.11,25.11,25.08,25.09,1500.0,22.075,22.075,22.0487,22.0575,1500.0
2010-03-22 14:55:00,25.1,25.11,25.06,25.06,3500.0,22.0663,22.075,22.0311,22.0311,3500.0
2010-03-22 15:00:00,25.08,25.12,25.06,25.07,7600.0,22.0487,22.0838,22.0311,22.0399,7600.0
2010-03-22 15:05:00,25.08,25.08,25.05,25.06,4300.0,22.0487,22.0487,22.0223,22.0311,4300.0
2010-03-22 15:10:00,25.06,25.12,25.03,25.04,6900.0,22.0311,22.0838,22.0047,22.0135,6900.0
2010-03-22 15:15:00,25.04,25.12,25.04,25.1,3500.0,22.0135,22.0838,22.0135,22.0663,3500.0
2010-03-22 15:20:00,25.09,25.11,25.08,25.1,4900.0,22.0575,22.075,22.0487,22.0663,4900.0
2010-03-22 15:25:00,25.1,25.1,25.06,25.07,3200.0,22.0663,22.0663,22.0311,22.0399,3200.0
2010-03-22 15:30:00,25.08,25.08,25.06,25.07,1700.0,22.0487,22.0487,22.0311,22.0399,1700.0
2010-03-22 15:35:00,25.06,25.08,25.01,25.02,4600.0,22.0311,22.0487,21.9871,21.9959,4600.0
2010-03-22 15:40:00,25.02,25.08,25.0,25.08,6100.0,21.9959,22.0487,21.9783,22.0487,6100.0
2010-03-22 15:45:00,25.08,25.09,25.08,25.09,2600.0,22.0487,22.0575,22.0487,22.0575,2600.0
2010-03-22 15:50:00,25.11,25.11,25.04,25.05,6800.0,22.075,22.075,22.0135,22.0223,6800.0
2010-03-22 15:55:00,25.04,25.08,25.01,25.01,3600.0,22.0135,22.0487,21.9871,21.9871,3600.0
2010-03-23 09:30:00,25.0,25.13,24.9,25.1,5100.0,21.9783,22.0926,21.8904,22.0663,5100.0
2010-03-23 09:35:00,24.97,25.04,24.97,25.04,400.0,21.952,22.0135,21.952,22.0135,400.0
2010-03-23 09:40:00,24.98,25.05,24.95,25.04,4200.0,21.9608,22.0223,21.9344,22.0135,4200.0
2010-03-23 09:45:00,25.0,25.04,24.99,24.99,3000.0,21.9783,22.0135,21.9696,21.9696,3000.0
2010-03-23 09:50:00,25.0,25.0,24.97,24.98,10200.0,21.9783,21.9783,21.952,21.9608,10200.0
2010-03-23 09:55:00,25.02,25.04,24.97,24.98,7800.0,21.9959,22.0135,21.952,21.9608,7800.0
2010-03-23 10:00:00,25.03,25.03,24.95,24.95,1400.0,22.0047,22.0047,21.9344,21.9344,1400.0
2010-03-23 10:05:00,25.0,25.06,25.0,25.02,1900.0,21.9783,22.0311,21.9783,21.9959,1900.0
2010-03-23 10:10:00,25.02,25.08,25.0,25.02,3200.0,21.9959,22.0487,21.9783,21.9959,3200.0
2010-03-23 10:15:00,25.03,25.07,24.99,25.02,4300.0,22.0047,22.0399,21.9696,21.9959,4300.0
2010-03-23 10:20:00,25.02,25.06,25.0,25.05,1800.0,21.9959,22.0311,21.9783,22.0223,1800.0
2010-03-23 10:25:00,25.05,25.06,25.0,25.02,3900.0,22.0223,22.0311,21.9783,21.9959,3900.0
2010-03-23 10:30:00,25.0,25.0,25.0,25.0,1600.0,21.9783,21.9783,21.9783,21.9783,1600.0
2010-03-23 10:35:00,25.0,25.01,25.0,25.0,4400.0,21.9783,21.9871,21.9783,21.9783,4400.0
2010-03-23 10:40:00,25.01,25.03,25.01,25.03,1600.0,21.9871,22.0047,21.9871,22.0047,1600.0
2010-03-23 10:45:00,25.02,25.02,25.0,25.0,1900.0,21.9959,21.9959,21.9783,21.9783,1900.0
2010-03-23 10:50:00,25.0,25.03,25.0,25.02,5700.0,21.9783,22.0047,21.9783,21.9959,5700.0
2010-03-23 10:55:00,25.01,25.02,25.0,25.01,3900.0,21.9871,21.9959,21.9783,21.9871,3900.0
2010-03-23 11:00:00,25.0,25.01,25.0,25.01,2000.0,21.9783,21.9871,21.9783,21.9871,2000.0
2010-03-23 11:05:00,25.01,25.02,25.0,25.0,1000.0,21.9871,21.9959,21.9783,21.9783,1000.0
2010-03-23 11:10:00,25.0,25.01,25.0,25.0,4500.0,21.9783,21.9871,21.9783,21.9783,4500.0
2010-03-23 11:15:00,25.0,25.0,25.0,25.0,1100.0,21.9783,21.9783,21.9783,21.9783,1100.0
2010-03-23 11:20:00,25.0,25.0,25.0,25.0,600.0,21.9783,21.9783,21.9783,21.9783,600.0
2010-03-23 11:25:00,25.0,25.01,25.0,25.0,1600.0,21.9783,21.9871,21.9783,21.9783,1600.0
2010-03-23 11:30:00,25.0,25.04,25.0,25.0,1600.0,21.9783,22.0135,21.9783,21.9783,1600.0
2010-03-23 11:35:00,25.01,25.03,25.01,25.03,1100.0,21.9871,22.0047,21.9871,22.0047,1100.0
2010-03-23 11:40:00,25.03,25.03,25.0,25.0,1800.0,22.0047,22.0047,21.9783,21.9783,1800.0
2010-03-23 11:45:00,25.02,25.02,25.0,25.0,1200.0,21.9959,21.9959,21.9783,21.9783,1200.0
2010-03-23 11:50:00,25.0,25.01,25.0,25.0,1000.0,21.9783,21.9871,21.9783,21.9783,1000.0
2010-03-23 11:55:00,25.0,25.0,25.0,25.0,1500.0,21.9783,21.9783,21.9783,21.9783,1500.0
2010-03-23 12:00:00,25.0,25.01,25.0,25.0,900.0,21.9783,21.9871,21.9783,21.9783,900.0
2010-03-23 12:05:00,25.01,25.01,25.0,25.01,1400.0,21.9871,21.9871,21.9783,21.9871,1400.0
2010-03-23 12:10:00,25.0,25.03,25.0,25.02,1500.0,21.9783,22.0047,21.9783,21.9959,1500.0
2010-03-23 12:15:00,25.02,25.05,25.01,25.01,1400.0,21.9959,22.0223,21.9871,21.9871,1400.0
2010-03-23 12:20:00,25.02,25.03,25.01,25.01,900.0,21.9959,22.0047,21.9871,21.9871,900.0
2010-03-23 12:25:00,25.02,25.04,25.01,25.02,700.0,21.9959,22.0135,21.9871,21.9959,700.0
2010-03-23 12:30:00,25.04,25.05,25.04,25.05,300.0,22.0135,22.0223,22.0135,22.0223,300.0
2010-03-23 12:35:00,25.05,25.05,25.05,25.05,100.0,22.0223,22.0223,22.0223,22.0223,100.0
2010-03-23 12:40:00,25.05,25.05,25.05,25.05,0.0,22.0223,22.0223,22.0223,22.0223,0.0
2010-03-23 12:45:00,25.03,25.03,25.03,25.03,300.0,22.0047,22.0047,22.0047,22.0047,300.0
2010-03-23 12:50:00,25.04,25.04,25.04,25.04,100.0,22.0135,22.0135,22.0135,22.0135,100.0
2010-03-23 12:55:00,25.03,25.1,25.03,25.1,600.0,22.0047,22.0663,22.0047,22.0663,600.0
2010-03-23 13:00:00,25.1,25.18,25.1,25.1,1200.0,22.0663,22.1366,22.0663,22.0663,1200.0
2010-03-23 13:05:00,25.1,25.15,25.1,25.14,2800.0,22.0663,22.1102,22.0663,22.1014,2800.0
2010-03-23 13:10:00,25.13,25.13,25.11,25.11,400.0,22.0926,22.0926,22.075,22.075,400.0
2010-03-23 13:15:00,25.09,25.15,25.09,25.15,300.0,22.0575,22.1102,22.0575,22.1102,300.0
2010-03-23 13:20:00,25.12,25.17,25.11,25.11,600.0,22.0838,22.1278,22.075,22.075,600.0
2010-03-23 13:25:00,25.11,25.11,25.11,25.11,0.0,22.075,22.075,22.075,22.075,0.0
2010-03-23 13:30:00,25.09,25.1,25.09,25.1,600.0,22.0575,22.0663,22.0575,22.0663,600.0
2010-03-23 13:35:00,25.1,25.1,25.1,25.1,200.0,22.0663,22.0663,22.0663,22.0663,200.0
2010-03-23 13:40:00,25.1,25.1,25.1,25.1,0.0,22.0663,22.0663,22.0663,22.0663,0.0
2010-03-23 13:45:00,25.1,25.1,25.09,25.09,300.0,22.0663,22.0663,22.0575,22.0575,300.0
2010-03-23 13:50:00,25.1,25.11,25.1,25.11,200.0,22.0663,22.075,22.0663,22.075,200.0
2010-03-23 13:55:00,25.1,25.1,25.09,25.09,300.0,22.0663,22.0663,22.0575,22.0575,300.0
2010-03-23 14:00:00,25.06,25.1,25.06,25.1,700.0,22.0311,22.0663,22.0311,22.0663,700.0
2010-03-23 14:05:00,25.14,25.16,25.14,25.16,200.0,22.1014,22.119,22.1014,22.119,200.0
2010-03-23 14:10:00,25.12,25.12,25.12,25.12,100.0,22.0838,22.0838,22.0838,22.0838,100.0
2010-03-23 14:15:00,25.1,25.17,25.1,25.17,2100.0,22.0663,22.1278,22.0663,22.1278,2100.0
2010-03-23 14:20:00,25.15,25.17,25.12,25.16,6900.0,22.1102,22.1278,22.0838,22.119,6900.0
2010-03-23 14:25:00,25.15,25.16,25.15,25.16,900.0,22.1102,22.119,22.1102,22.119,900.0
2010-03-23 14:30:00,25.14,25.14,25.12,25.12,600.0,22.1014,22.1014,22.0838,22.0838,600.0
2010-03-23 14:35:00,25.07,25.09,25.0,25.02,3900.0,22.0399,22.0575,21.9783,21.9959,3900.0
2010-03-23 14:40:00,25.08,25.1,25.05,25.09,600.0,22.0487,22.0663,22.0223,22.0575,600.0
2010-03-23 14:45:00,25.08,25.1,25.07,25.07,700.0,22.0487,22.0663,22.0399,22.0399,700.0
2010-03-23 14:50:00,25.08,25.09,25.08,25.09,200.0,22.0487,22.0575,22.0487,22.0575,200.0
2010-03-23 14:55:00,25.14,25.14,25.1,25.1,300.0,22.1014,22.1014,22.0663,22.0663,300.0
2010-03-23 15:00:00,25.11,25.11,25.11,25.11,100.0,22.075,22.075,22.075,22.075,100.0
2010-03-23 15:05:00,25.1,25.15,25.08,25.15,1200.0,22.0663,22.1102,22.0487,22.1102,1200.0
2010-03-23 15:10:00,25.15,25.2,25.15,25.2,800.0,22.1102,22.1542,22.1102,22.1542,800.0
2010-03-23 15:15:00,25.17,25.2,25.17,25.19,3800.0,22.1278,22.1542,22.1278,22.1454,3800.0
2010-03-23 15:20:00,25.19,25.19,25.18,25.19,800.0,22.1454,22.1454,22.1366,22.1454,800.0
2010-03-23 15:25:00,25.19,25.24,25.19,25.23,7300.0,22.1454,22.1893,22.1454,22.1805,7300.0
2010-03-23 15:30:00,25.23,25.24,25.17,25.17,1600.0,22.1805,22.1893,22.1278,22.1278,1600.0
2010-03-23 15:35:00,25.16,25.18,25.16,25.18,900.0,22.119,22.1366,22.119,22.1366,900.0
2010-03-23 15:40:00,25.19,25.19,25.18,25.18,1400.0,22.1454,22.1454,22.1366,22.1366,1400.0
2010-03-23 15:45:00,25.18,25.23,25.18,25.22,4500.0,22.1366,22.1805,22.1366,22.1718,4500.0
2010-03-23 15:50:00,25.22,25.25,25.22,25.25,2100.0,22.1718,22.1981,22.1718,22.1981,2100.0
2010-03-23 15:55:00,25.25,25.25,25.17,25.22,5700.0,22.1981,22.1981,22.1278,22.1718,5700.0
2010-03-23 16:00:00,25.18,25.18,25.18,25.18,1900.0,22.1366,22.1366,22.1366,22.1366,1900.0
2010-03-23 16:05:00,25.18,25.18,25.18,25.18,0.0,22.1366,22.1366,22.1366,22.1366,0.0
2010-03-23 16:10:00,25.18,25.18,25.18,25.18,0.0,22.1366,22.1366,22.1366,22.1366,0.0
2010-03-23 16:15:00,25.18,25.18,25.18,25.18,0.0,22.1366,22.1366,22.1366,22.1366,0.0
2010-03-23 16:20:00,25.18,25.18,25.18,25.18,0.0,22.1366,22.1366,22.1366,22.1366,0.0
2010-03-23 16:25:00,25.18,25.18,25.18,25.18,0.0,22.1366,22.1366,22.1366,22.1366,0.0
2010-03-23 16:30:00,25.18,25.18,25.18,25.18,0.0,22.1366,22.1366,22.1366,22.1366,0.0
2010-03-23 16:35:00,25.18,25.18,25.18,25.18,0.0,22.1366,22.1366,22.1366,22.1366,0.0
2010-03-23 16:40:00,25.18,25.18,25.18,25.18,0.0,22.1366,22.1366,22.1366,22.1366,0.0
2010-03-23 16:45:00,25.18,25.18,25.18,25.18,0.0,22.1366,22.1366,22.1366,22.1366,0.0
2010-03-23 16:50:00,25.18,25.18,25.18,25.18,0.0,22.1366,22.1366,22.1366,22.1366,0.0
2010-03-23 16:55:00,25.18,25.18,25.18,25.18,0.0,22.1366,22.1366,22.1366,22.1366,0.0
2010-03-24 09:30:00,25.17,25.24,25.16,25.16,900.0,22.1278,22.1893,22.119,22.119,900.0
2010-03-24 09:35:00,25.19,25.22,25.19,25.22,200.0,22.1454,22.1718,22.1454,22.1718,200.0
2010-03-24 09:40:00,25.2,25.21,25.15,25.15,600.0,22.1542,22.163,22.1102,22.1102,600.0
2010-03-24 09:45:00,25.13,25.21,25.13,25.21,1900.0,22.0926,22.163,22.0926,22.163,1900.0
2010-03-24 09:50:00,25.21,25.21,25.19,25.21,1900.0,22.163,22.163,22.1454,22.163,1900.0
2010-03-24 09:55:00,25.22,25.22,25.17,25.17,700.0,22.1718,22.1718,22.1278,22.1278,700.0
2010-03-24 10:00:00,25.11,25.21,25.09,25.15,1800.0,22.075,22.163,22.0575,22.1102,1800.0
2010-03-24 10:05:00,25.13,25.13,25.1,25.1,500.0,22.0926,22.0926,22.0663,22.0663,500.0
2010-03-24 10:10:00,25.07,25.22,25.0,25.1,13100.0,22.0399,22.1718,21.9783,22.0663,13100.0
2010-03-24 10:15:00,25.11,25.18,25.02,25.1,35500.0,22.075,22.1366,21.9959,22.0663,35500.0
2010-03-24 10:20:00,25.09,25.12,25.07,25.1,2100.0,22.0575,22.0838,22.0399,22.0663,2100.0
2010-03-24 10:25:00,25.07,25.14,25.07,25.08,3900.0,22.0399,22.1014,22.0399,22.0487,3900.0
2010-03-24 10:30:00,25.08,25.17,25.08,25.17,2300.0,22.0487,22.1278,22.0487,22.1278,2300.0
2010-03-24 10:35:00,25.18,25.18,25.1,25.13,3600.0,22.1366,22.1366,22.0663,22.0926,3600.0
2010-03-24 10:40:00,25.11,25.14,25.1,25.1,2200.0,22.075,22.1014,22.0663,22.0663,2200.0
2010-03-24 10:45:00,25.13,25.15,25.1,25.11,1900.0,22.0926,22.1102,22.0663,22.075,1900.0
2010-03-24 10:50:00,25.16,25.16,25.1,25.11,1100.0,22.119,22.119,22.0663,22.075,1100.0
2010-03-24 10:55:00,25.1,25.11,25.08,25.08,2100.0,22.0663,22.075,22.0487,22.0487,2100.0
2010-03-24 11:00:00,25.06,25.1,25.06,25.1,1000.0,22.0311,22.0663,22.0311,22.0663,1000.0
2010-03-24 11:05:00,25.1,25.1,25.07,25.07,1000.0,22.0663,22.0663,22.0399,22.0399,1000.0
2010-03-24 11:10:00,25.09,25.1,25.07,25.07,2300.0,22.0575,22.0663,22.0399,22.0399,2300.0
2010-03-24 11:15:00,25.06,25.06,25.0,25.03,3100.0,22.0311,22.0311,21.9783,22.0047,3100.0
2010-03-24 11:20:00,25.05,25.06,25.01,25.01,3700.0,22.0223,22.0311,21.9871,21.9871,3700.0
2010-03-24 11:25:00,25.0,25.01,25.0,25.01,1700.0,21.9783,21.9871,21.9783,21.9871,1700.0
2010-03-24 11:30:00,25.03,25.03,25.0,25.0,1700.0,22.0047,22.0047,21.9783,21.9783,1700.0
2010-03-24 11:35:00,25.01,25.24,25.0,25.24,884400.0,21.9871,22.1893,21.9783,22.1893,884400.0
2010-03-24 11:40:00,25.25,25.49,25.25,25.37,24900.0,22.1981,22.4091,22.1981,22.3036,24900.0
2010-03-24 11:45:00,25.34,25.35,25.21,25.21,2200.0,22.2773,22.286,22.163,22.163,2200.0
2010-03-24 11:50:00,25.22,25.35,25.17,25.35,1900.0,22.1718,22.286,22.1278,22.286,1900.0
2010-03-24 11:55:00,25.34,25.34,25.29,25.29,500.0,22.2773,22.2773,22.2333,22.2333,500.0
2010-03-24 12:00:00,25.3,25.31,25.28,25.31,600.0,22.2421,22.2509,22.2245,22.2509,600.0
2010-03-24 12:05:00,25.34,25.49,25.33,25.49,2800.0,22.2773,22.4091,22.2685,22.4091,2800.0
2010-03-24 12:10:00,25.48,25.76,25.48,25.66,19800.0,22.4003,22.6465,22.4003,22.5586,19800.0
2010-03-24 12:15:00,25.69,25.7,25.59,25.61,2700.0,22.5849,22.5937,22.497,22.5146,2700.0
2010-03-24 12:20:00,25.61,25.62,25.47,25.47,1700.0,22.5146,22.5234,22.3915,22.3915,1700.0
2010-03-24 12:25:00,25.51,25.69,25.44,25.68,15700.0,22.4267,22.5849,22.3652,22.5762,15700.0
2010-03-24 12:30:00,25.69,25.74,25.69,25.7,4200.0,22.5849,22.6289,22.5849,22.5937,4200.0
2010-03-24 12:35:00,25.71,25.74,25.6,25.6,2300.0,22.6025,22.6289,22.5058,22.5058,2300.0
2010-03-24 12:40:00,25.65,25.67,25.6,25.62,1500.0,22.5498,22.5674,22.5058,22.5234,1500.0
2010-03-24 12:45:00,25.62,25.97,25.61,25.91,13000.0,22.5234,22.8311,22.5146,22.7784,13000.0
2010-03-24 12:50:00,25.97,25.97,25.77,25.9,15400.0,22.8311,22.8311,22.6553,22.7696,15400.0
2010-03-24 12:55:00,25.9,25.92,25.83,25.86,3600.0,22.7696,22.7871,22.708,22.7344,3600.0
2010-03-24 13:00:00,25.81,25.81,25.7,25.7,3000.0,22.6904,22.6904,22.5937,22.5937,3000.0
2010-03-24 13:05:00,25.7,25.86,25.68,25.86,1500.0,22.5937,22.7344,22.5762,22.7344,1500.0
2010-03-24 13:10:00,25.89,25.89,25.74,25.74,5000.0,22.7608,22.7608,22.6289,22.6289,5000.0
2010-03-24 13:15:00,25.73,25.73,25.62,25.68,7400.0,22.6201,22.6201,22.5234,22.5762,7400.0
2010-03-24 13:20:00,25.65,25.65,25.57,25.57,1300.0,22.5498,22.5498,22.4795,22.4795,1300.0
2010-03-24 13:25:00,25.57,25.65,25.55,25.63,4100.0,22.4795,22.5498,22.4619,22.5322,4100.0
2010-03-24 13:30:00,25.65,25.66,25.6,25.65,3000.0,22.5498,22.5586,22.5058,22.5498,3000.0
2010-03-24 13:35:00,25.63,25.69,25.58,25.64,4800.0,22.5322,22.5849,22.4882,22.541,4800.0
2010-03-24 13:40:00,25.6,25.65,25.57,25.63,1300.0,22.5058,22.5498,22.4795,22.5322,1300.0
2010-03-24 13:45:00,25.65,25.65,25.53,25.53,3800.0,22.5498,22.5498,22.4443,22.4443,3800.0
2010-03-24 13:50:00,25.55,25.59,25.55,25.56,1300.0,22.4619,22.497,22.4619,22.4707,1300.0
2010-03-24 13:55:00,25.6,25.62,25.55,25.55,3500.0,22.5058,22.5234,22.4619,22.4619,3500.0
2010-03-24 14:00:00,25.56,25.57,25.54,25.55,1200.0,22.4707,22.4795,22.4531,22.4619,1200.0
2010-03-24 14:05:00,25.55,25.55,25.41,25.44,1600.0,22.4619,22.4619,22.3388,22.3652,1600.0
2010-03-24 14:10:00,25.42,25.51,25.4,25.48,2300.0,22.3476,22.4267,22.33,22.4003,2300.0
2010-03-24 14:15:00,25.56,25.56,25.48,25.48,1200.0,22.4707,22.4707,22.4003,22.4003,1200.0
2010-03-24 14:20:00,25.42,25.43,25.34,25.41,1800.0,22.3476,22.3564,22.2773,22.3388,1800.0
2010-03-24 14:25:00,25.45,25.57,25.42,25.54,4500.0,22.374,22.4795,22.3476,22.4531,4500.0
2010-03-24 14:30:00,25.53,25.54,25.5,25.5,1800.0,22.4443,22.4531,22.4179,22.4179,1800.0
2010-03-24 14:35:00,25.48,25.48,25.4,25.41,1800.0,22.4003,22.4003,22.33,22.3388,1800.0
2010-03-24 14:40:00,25.43,25.43,25.33,25.33,1000.0,22.3564,22.3564,22.2685,22.2685,1000.0
2010-03-24 14:45:00,25.33,25.39,25.32,25.39,2700.0,22.2685,22.3212,22.2597,22.3212,2700.0
2010-03-24 14:50:00,25.36,25.38,25.35,25.37,2700.0,22.2948,22.3124,22.286,22.3036,2700.0
2010-03-24 14:55:00,25.33,25.33,25.28,25.3,1700.0,22.2685,22.2685,22.2245,22.2421,1700.0
2010-03-24 15:00:00,25.3,25.32,25.29,25.32,1500.0,22.2421,22.2597,22.2333,22.2597,1500.0
2010-03-24 15:05:00,25.3,25.31,25.28,25.28,1000.0,22.2421,22.2509,22.2245,22.2245,1000.0
2010-03-24 15:10:00,25.24,25.26,25.23,25.24,800.0,22.1893,22.2069,22.1805,22.1893,800.0
2010-03-24 15:15:00,25.24,25.34,25.24,25.32,2400.0,22.1893,22.2773,22.1893,22.2597,2400.0
2010-03-24 15:20:00,25.3,25.34,25.27,25.32,3700.0,22.2421,22.2773,22.2157,22.2597,3700.0
2010-03-24 15:25:00,25.31,25.33,25.26,25.32,9700.0,22.2509,22.2685,22.2069,22.2597,9700.0
2010-03-24 15:30:00,25.32,25.34,25.24,25.32,11500.0,22.2597,22.2773,22.1893,22.2597,11500.0
2010-03-24 15:35:00,25.32,25.37,25.3,25.35,9000.0,22.2597,22.3036,22.2421,22.286,9000.0
2010-03-24 15:40:00,25.36,25.36,25.27,25.31,4800.0,22.2948,22.2948,22.2157,22.2509,4800.0
2010-03-24 15:45:00,25.27,25.38,25.27,25.34,8200.0,22.2157,22.3124,22.2157,22.2773,8200.0
2010-03-24 15:50:00,25.34,25.35,25.26,25.28,16800.0,22.2773,22.286,22.2069,22.2245,16800.0
2010-03-24 15:55:00,25.29,25.29,25.21,25.25,35800.0,22.2333,22.2333,22.163,22.1981,35800.0
2010-03-24 16:00:00,25.25,25.26,25.25,25.26,42400.0,22.1981,22.2069,22.1981,22.2069,42400.0
2010-03-24 16:05:00,25.26,25.26,25.26,25.26,0.0,22.2069,22.2069,22.2069,22.2069,0.0
2010-03-24 16:10:00,25.26,25.26,25.26,25.26,0.0,22.2069,22.2069,22.2069,22.2069,0.0
2010-03-24 16:15:00,25.26,25.26,25.26,25.26,0.0,22.2069,22.2069,22.2069,22.2069,0.0
2010-03-24 16:20:00,25.26,25.26,25.26,25.26,0.0,22.2069,22.2069,22.2069,22.2069,0.0
2010-03-24 16:25:00,25.26,25.26,25.26,25.26,0.0,22.2069,22.2069,22.2069,22.2069,0.0
2010-03-24 16:30:00,25.26,25.26,25.26,25.26,0.0,22.2069,22.2069,22.2069,22.2069,0.0
2010-03-24 16:35:00,25.26,25.26,25.26,25.26,0.0,22.2069,22.2069,22.2069,22.2069,0.0
2010-03-24 16:40:00,25.26,25.26,25.26,25.26,0.0,22.2069,22.2069,22.2069,22.2069,0.0
2010-03-24 16:45:00,25.26,25.26,25.26,25.26,0.0,22.2069,22.2069,22.2069,22.2069,0.0
2010-03-24 16:50:00,25.26,25.26,25.26,25.26,0.0,22.2069,22.2069,22.2069,22.2069,0.0
2010-03-24 16:55:00,25.26,25.26,25.26,25.26,0.0,22.2069,22.2069,22.2069,22.2069,0.0
2010-03-25 09:30:00,25.44,25.48,25.23,25.25,5900.0,22.3652,22.4003,22.1805,22.1981,5900.0
2010-03-25 09:35:00,25.17,25.27,24.9,25.16,6800.0,22.1278,22.2157,21.8904,22.119,6800.0
2010-03-25 09:40:00,25.24,25.24,25.15,25.15,2400.0,22.1893,22.1893,22.1102,22.1102,2400.0
2010-03-25 09:45:00,25.1,25.15,25.1,25.1,1200.0,22.0663,22.1102,22.0663,22.0663,1200.0
2010-03-25 09:50:00,25.1,25.1,24.99,25.05,2000.0,22.0663,22.0663,21.9696,22.0223,2000.0
2010-03-25 09:55:00,25.02,25.02,24.87,24.94,26300.0,21.9959,21.9959,21.8641,21.9256,26300.0
2010-03-25 10:00:00,24.93,24.93,24.9,24.9,700.0,21.9168,21.9168,21.8904,21.8904,700.0
2010-03-25 10:05:00,24.9,24.94,24.88,24.88,2700.0,21.8904,21.9256,21.8728,21.8728,2700.0
2010-03-25 10:10:00,24.89,24.99,24.87,24.96,1000.0,21.8816,21.9696,21.8641,21.9432,1000.0
2010-03-25 10:15:00,25.03,25.07,24.95,24.96,9300.0,22.0047,22.0399,21.9344,21.9432,9300.0
2010-03-25 10:20:00,25.02,25.06,25.02,25.06,400.0,21.9959,22.0311,21.9959,22.0311,400.0
2010-03-25 10:25:00,25.02,25.03,25.02,25.02,600.0,21.9959,22.0047,21.9959,21.9959,600.0
2010-03-25 10:30:00,25.02,25.02,25.01,25.01,500.0,21.9959,21.9959,21.9871,21.9871,500.0
2010-03-25 10:35:00,24.99,24.99,24.88,24.91,2100.0,21.9696,21.9696,21.8728,21.8992,2100.0
2010-03-25 10:40:00,24.91,24.92,24.9,24.9,1700.0,21.8992,21.908,21.8904,21.8904,1700.0
2010-03-25 10:45:00,24.9,24.91,24.89,24.89,900.0,21.8904,21.8992,21.8816,21.8816,900.0
2010-03-25 10:50:00,24.88,24.88,24.75,24.81,5400.0,21.8728,21.8728,21.7586,21.8113,5400.0
2010-03-25 10:55:00,24.84,24.93,24.84,24.88,3300.0,21.8377,21.9168,21.8377,21.8728,3300.0
2010-03-25 11:00:00,24.86,24.88,24.76,24.8,6400.0,21.8553,21.8728,21.7674,21.8025,6400.0
2010-03-25 11:05:00,24.81,24.85,24.8,24.85,2900.0,21.8113,21.8465,21.8025,21.8465,2900.0
2010-03-25 11:10:00,24.9,24.95,24.89,24.94,40400.0,21.8904,21.9344,21.8816,21.9256,40400.0
2010-03-25 11:15:00,24.93,24.94,24.93,24.94,600.0,21.9168,21.9256,21.9168,21.9256,600.0
2010-03-25 11:20:00,24.93,24.94,24.79,24.83,5300.0,21.9168,21.9256,21.7937,21.8289,5300.0
2010-03-25 11:25:00,24.83,24.9,24.76,24.76,14100.0,21.8289,21.8904,21.7674,21.7674,14100.0
2010-03-25 11:30:00,24.78,24.85,24.76,24.79,4000.0,21.7849,21.8465,21.7674,21.7937,4000.0
2010-03-25 11:35:00,24.78,24.79,24.77,24.77,1500.0,21.7849,21.7937,21.7761,21.7761,1500.0
2010-03-25 11:40:00,24.78,24.78,24.76,24.76,7900.0,21.7849,21.7849,21.7674,21.7674,7900.0
2010-03-25 11:45:00,24.76,24.76,24.75,24.75,1600.0,21.7674,21.7674,21.7586,21.7586,1600.0
2010-03-25 11:50:00,24.75,24.75,24.57,24.57,8900.0,21.7586,21.7586,21.6003,21.6003,8900.0
2010-03-25 11:55:00,24.57,24.64,24.57,24.6,3700.0,21.6003,21.6619,21.6003,21.6267,3700.0
2010-03-25 12:00:00,24.6,24.6,24.58,24.6,800.0,21.6267,21.6267,21.6091,21.6267,800.0
2010-03-25 12:05:00,24.6,24.7,24.57,24.69,13200.0,21.6267,21.7146,21.6003,21.7058,13200.0
2010-03-25 12:10:00,24.68,24.68,24.59,24.59,5600.0,21.697,21.697,21.6179,21.6179,5600.0
2010-03-25 12:15:00,24.58,24.58,24.55,24.55,5400.0,21.6091,21.6091,21.5827,21.5827,5400.0
2010-03-25 12:20:00,24.55,24.57,24.55,24.57,1000.0,21.5827,21.6003,21.5827,21.6003,1000.0
2010-03-25 12:25:00,24.62,24.73,24.62,24.73,11500.0,21.6443,21.741,21.6443,21.741,11500.0
2010-03-25 12:30:00,24.7,24.71,24.7,24.7,1000.0,21.7146,21.7234,21.7146,21.7146,1000.0
2010-03-25 12:35:00,24.69,24.69,24.69,24.69,100.0,21.7058,21.7058,21.7058,21.7058,100.0
2010-03-25 12:40:00,24.71,24.71,24.69,24.71,2700.0,21.7234,21.7234,21.7058,21.7234,2700.0
2010-03-25 12:45:00,24.71,24.72,24.68,24.68,1500.0,21.7234,21.7322,21.697,21.697,1500.0
2010-03-25 12:50:00,24.68,24.69,24.67,24.67,300.0,21.697,21.7058,21.6882,21.6882,300.0
2010-03-25 12:55:00,24.68,24.68,24.66,24.67,3800.0,21.697,21.697,21.6794,21.6882,3800.0
2010-03-25 13:00:00,24.66,24.67,24.66,24.66,900.0,21.6794,21.6882,21.6794,21.6794,900.0
2010-03-25 13:05:00,24.68,24.7,24.68,24.68,1000.0,21.697,21.7146,21.697,21.697,1000.0
2010-03-25 13:10:00,24.68,24.68,24.66,24.67,10400.0,21.697,21.697,21.6794,21.6882,10400.0
2010-03-25 13:15:00,24.66,24.66,24.66,24.66,2300.0,21.6794,21.6794,21.6794,21.6794,2300.0
2010-03-25 13:20:00,24.66,24.67,24.65,24.65,2200.0,21.6794,21.6882,21.6706,21.6706,2200.0
2010-03-25 13:25:00,24.63,24.64,24.63,24.63,3800.0,21.6531,21.6619,21.6531,21.6531,3800.0
2010-03-25 13:30:00,24.64,24.64,24.63,24.63,500.0,21.6619,21.6619,21.6531,21.6531,500.0
2010-03-25 13:35:00,24.63,24.63,24.62,24.62,1400.0,21.6531,21.6531,21.6443,21.6443,1400.0
2010-03-25 13:40:00,24.62,24.64,24.6,24.6,1800.0,21.6443,21.6619,21.6267,21.6267,1800.0
2010-03-25 13:45:00,24.59,24.63,24.56,24.57,7800.0,21.6179,21.6531,21.5915,21.6003,7800.0
2010-03-25 13:50:00,24.57,24.58,24.4,24.4,6000.0,21.6003,21.6091,21.4509,21.4509,6000.0
2010-03-25 13:55:00,24.38,24.41,24.29,24.31,6100.0,21.4333,21.4597,21.3542,21.3717,6100.0
2010-03-25 14:00:00,24.32,24.32,24.3,24.31,9000.0,21.3805,21.3805,21.363,21.3717,9000.0
2010-03-25 14:05:00,24.32,24.35,24.31,24.31,9100.0,21.3805,21.4069,21.3717,21.3717,9100.0
2010-03-25 14:10:00,24.31,24.52,24.3,24.52,8700.0,21.3717,21.5564,21.363,21.5564,8700.0
2010-03-25 14:15:00,24.55,24.59,24.54,24.58,6400.0,21.5827,21.6179,21.5739,21.6091,6400.0
2010-03-25 14:20:00,24.59,24.65,24.57,24.6,2000.0,21.6179,21.6706,21.6003,21.6267,2000.0
2010-03-25 14:25:00,24.6,24.62,24.6,24.6,2800.0,21.6267,21.6443,21.6267,21.6267,2800.0
2010-03-25 14:30:00,24.61,24.63,24.59,24.63,2100.0,21.6355,21.6531,21.6179,21.6531,2100.0
2010-03-25 14:35:00,24.63,24.66,24.63,24.66,1200.0,21.6531,21.6794,21.6531,21.6794,1200.0
2010-03-25 14:40:00,24.64,24.64,24.63,24.63,1300.0,21.6619,21.6619,21.6531,21.6531,1300.0
2010-03-25 14:45:00,24.63,24.65,24.63,24.63,3900.0,21.6531,21.6706,21.6531,21.6531,3900.0
2010-03-25 14:50:00,24.63,24.64,24.63,24.63,1900.0,21.6531,21.6619,21.6531,21.6531,1900.0
2010-03-25 14:55:00,24.63,24.65,24.61,24.63,4100.0,21.6531,21.6706,21.6355,21.6531,4100.0
2010-03-25 15:00:00,24.63,24.71,24.63,24.69,2200.0,21.6531,21.7234,21.6531,21.7058,2200.0
2010-03-25 15:05:00,24.69,24.7,24.63,24.63,1500.0,21.7058,21.7146,21.6531,21.6531,1500.0
2010-03-25 15:10:00,24.63,24.7,24.63,24.7,3900.0,21.6531,21.7146,21.6531,21.7146,3900.0
2010-03-25 15:15:00,24.7,24.73,24.69,24.72,2100.0,21.7146,21.741,21.7058,21.7322,2100.0
2010-03-25 15:20:00,24.72,24.73,24.72,24.73,2400.0,21.7322,21.741,21.7322,21.741,2400.0
2010-03-25 15:25:00,24.73,24.73,24.72,24.72,5600.0,21.741,21.741,21.7322,21.7322,5600.0
2010-03-25 15:30:00,24.73,24.73,24.63,24.63,4400.0,21.741,21.741,21.6531,21.6531,4400.0
2010-03-25 15:35:00,24.63,24.63,24.59,24.59,4000.0,21.6531,21.6531,21.6179,21.6179,4000.0
2010-03-25 15:40:00,24.6,24.6,24.58,24.58,2600.0,21.6267,21.6267,21.6091,21.6091,2600.0
2010-03-25 15:45:00,24.58,24.59,24.47,24.47,5500.0,21.6091,21.6179,21.5124,21.5124,5500.0
2010-03-25 15:50:00,24.45,24.55,24.45,24.54,4700.0,21.4948,21.5827,21.4948,21.5739,4700.0
2010-03-25 15:55:00,24.53,24.55,24.43,24.44,9300.0,21.5652,21.5827,21.4772,21.486,9300.0
2010-03-26 09:30:00,24.59,24.59,24.35,24.35,700.0,21.6179,21.6179,21.4069,21.4069,700.0
2010-03-26 09:35:00,24.41,24.57,24.41,24.57,2800.0,21.4597,21.6003,21.4597,21.6003,2800.0
2010-03-26 09:40:00,24.55,24.55,24.49,24.49,500.0,21.5827,21.5827,21.53,21.53,500.0
2010-03-26 09:45:00,24.49,24.49,24.36,24.48,6200.0,21.53,21.53,21.4157,21.5212,6200.0
2010-03-26 09:50:00,24.48,24.57,24.46,24.5,5100.0,21.5212,21.6003,21.5036,21.5388,5100.0
2010-03-26 09:55:00,24.46,24.5,24.43,24.49,2800.0,21.5036,21.5388,21.4772,21.53,2800.0
2010-03-26 10:00:00,24.47,24.49,24.44,24.44,2400.0,21.5124,21.53,21.486,21.486,2400.0
2010-03-26 10:05:00,24.47,24.48,24.43,24.43,7500.0,21.5124,21.5212,21.4772,21.4772,7500.0
2010-03-26 10:10:00,24.44,24.45,24.44,24.45,1200.0,21.486,21.4948,21.486,21.4948,1200.0
2010-03-26 10:15:00,24.45,24.47,24.44,24.46,2700.0,21.4948,21.5124,21.486,21.5036,2700.0
2010-03-26 10:20:00,24.46,24.47,24.4,24.4,6200.0,21.5036,21.5124,21.4509,21.4509,6200.0
2010-03-26 10:25:00,24.42,24.45,24.41,24.43,1400.0,21.4684,21.4948,21.4597,21.4772,1400.0
2010-03-26 10:30:00,24.44,24.47,24.4,24.46,11500.0,21.486,21.5124,21.4509,21.5036,11500.0
2010-03-26 10:35:00,24.47,24.47,24.38,24.42,4400.0,21.5124,21.5124,21.4333,21.4684,4400.0
2010-03-26 10:40:00,24.44,24.44,24.4,24.43,500.0,21.486,21.486,21.4509,21.4772,500.0
2010-03-26 10:45:00,24.42,24.43,24.42,24.42,900.0,21.4684,21.4772,21.4684,21.4684,900.0
2010-03-26 10:50:00,24.41,24.43,24.4,24.42,2700.0,21.4597,21.4772,21.4509,21.4684,2700.0
2010-03-26 10:55:00,24.42,24.42,24.38,24.4,1700.0,21.4684,21.4684,21.4333,21.4509,1700.0
2010-03-26 11:00:00,24.4,24.49,24.39,24.46,36900.0,21.4509,21.53,21.4421,21.5036,36900.0
2010-03-26 11:05:00,24.52,24.74,24.52,24.74,7200.0,21.5564,21.7498,21.5564,21.7498,7200.0
2010-03-26 11:10:00,24.74,24.86,24.74,24.78,4900.0,21.7498,21.8553,21.7498,21.7849,4900.0
2010-03-26 11:15:00,24.78,24.78,24.69,24.76,3400.0,21.7849,21.7849,21.7058,21.7674,3400.0
2010-03-26 11:20:00,24.79,24.86,24.79,24.86,600.0,21.7937,21.8553,21.7937,21.8553,600.0
2010-03-26 11:25:00,24.84,24.99,24.84,24.89,4500.0,21.8377,21.9696,21.8377,21.8816,4500.0
2010-03-26 11:30:00,24.84,24.98,24.84,24.98,900.0,21.8377,21.9608,21.8377,21.9608,900.0
2010-03-26 11:35:00,24.97,24.99,24.77,24.92,5200.0,21.952,21.9696,21.7761,21.908,5200.0
2010-03-26 11:40:00,24.88,24.92,24.88,24.92,3000.0,21.8728,21.908,21.8728,21.908,3000.0
2010-03-26 11:45:00,24.92,24.93,24.89,24.9,3300.0,21.908,21.9168,21.8816,21.8904,3300.0
2010-03-26 11:50:00,24.92,24.94,24.88,24.94,2200.0,21.908,21.9256,21.8728,21.9256,2200.0
2010-03-26 11:55:00,24.95,24.95,24.9,24.9,2700.0,21.9344,21.9344,21.8904,21.8904,2700.0
2010-03-26 12:00:00,24.87,24.95,24.7,24.78,12600.0,21.8641,21.9344,21.7146,21.7849,12600.0
2010-03-26 12:05:00,24.75,24.77,24.63,24.63,3100.0,21.7586,21.7761,21.6531,21.6531,3100.0
2010-03-26 12:10:00,24.63,24.63,24.57,24.57,3500.0,21.6531,21.6531,21.6003,21.6003,3500.0
2010-03-26 12:15:00,24.57,24.58,24.53,24.53,1200.0,21.6003,21.6091,21.5652,21.5652,1200.0
2010-03-26 12:20:00,24.56,24.66,24.53,24.66,3900.0,21.5915,21.6794,21.5652,21.6794,3900.0
2010-03-26 12:25:00,24.62,24.85,24.62,24.85,55800.0,21.6443,21.8465,21.6443,21.8465,55800.0
2010-03-26 12:30:00,24.92,24.95,24.84,24.84,3600.0,21.908,21.9344,21.8377,21.8377,3600.0
2010-03-26 12:35:00,24.83,24.87,24.79,24.87,7700.0,21.8289,21.8641,21.7937,21.8641,7700.0
2010-03-26 12:40:00,24.89,24.89,24.87,24.88,1600.0,21.8816,21.8816,21.8641,21.8728,1600.0
2010-03-26 12:45:00,24.86,24.86,24.77,24.8,3300.0,21.8553,21.8553,21.7761,21.8025,3300.0
2010-03-26 12:50:00,24.81,24.86,24.81,24.85,4400.0,21.8113,21.8553,21.8113,21.8465,4400.0
2010-03-26 12:55:00,24.84,24.88,24.83,24.85,54100.0,21.8377,21.8728,21.8289,21.8465,54100.0
2010-03-26 13:00:00,24.85,24.93,24.85,24.92,2500.0,21.8465,21.9168,21.8465,21.908,2500.0
2010-03-26 13:05:00,24.9,24.94,24.89,24.92,1300.0,21.8904,21.9256,21.8816,21.908,1300.0
2010-03-26 13:10:00,24.92,24.94,24.92,24.92,1300.0,21.908,21.9256,21.908,21.908,1300.0
2010-03-26 13:15:00,24.92,24.97,24.92,24.97,900.0,21.908,21.952,21.908,21.952,900.0
2010-03-26 13:20:00,24.95,25.12,24.95,25.11,6100.0,21.9344,22.0838,21.9344,22.075,6100.0
2010-03-26 13:25:00,25.11,25.12,25.09,25.1,2700.0,22.075,22.0838,22.0575,22.0663,2700.0
2010-03-26 13:30:00,25.06,25.11,25.06,25.11,2600.0,22.0311,22.075,22.0311,22.075,2600.0
2010-03-26 13:35:00,25.11,25.18,25.1,25.16,3200.0,22.075,22.1366,22.0663,22.119,3200.0
2010-03-26 13:40:00,25.15,25.15,25.11,25.12,2400.0,22.1102,22.1102,22.075,22.0838,2400.0
2010-03-26 13:45:00,25.11,25.12,24.92,24.92,4900.0,22.075,22.0838,21.908,21.908,4900.0
2010-03-26 13:50:00,24.9,24.98,24.86,24.94,5800.0,21.8904,21.9608,21.8553,21.9256,5800.0
2010-03-26 13:55:00,24.94,24.97,24.89,24.96,5400.0,21.9256,21.952,21.8816,21.9432,5400.0
2010-03-26 14:00:00,24.93,24.93,24.82,24.82,2000.0,21.9168,21.9168,21.8201,21.8201,2000.0
2010-03-26 14:05:00,24.81,24.81,24.74,24.76,6600.0,21.8113,21.8113,21.7498,21.7674,6600.0
2010-03-26 14:10:00,24.75,24.88,24.75,24.86,22600.0,21.7586,21.8728,21.7586,21.8553,22600.0
2010-03-26 14:15:00,24.86,24.93,24.82,24.82,8800.0,21.8553,21.9168,21.8201,21.8201,8800.0
2010-03-26 14:20:00,24.81,24.82,24.8,24.8,1800.0,21.8113,21.8201,21.8025,21.8025,1800.0
2010-03-26 14:25:00,24.79,24.83,24.77,24.82,2800.0,21.7937,21.8289,21.7761,21.8201,2800.0
2010-03-26 14:30:00,24.83,24.84,24.82,24.82,1200.0,21.8289,21.8377,21.8201,21.8201,1200.0
2010-03-26 14:35:00,24.81,24.83,24.8,24.8,1700.0,21.8113,21.8289,21.8025,21.8025,1700.0
2010-03-26 14:40:00,24.79,24.8,24.79,24.8,800.0,21.7937,21.8025,21.7937,21.8025,800.0
2010-03-26 14:45:00,24.79,24.8,24.79,24.8,1900.0,21.7937,21.8025,21.7937,21.8025,1900.0
2010-03-26 14:50:00,24.8,24.8,24.76,24.8,3000.0,21.8025,21.8025,21.7674,21.8025,3000.0
2010-03-26 14:55:00,24.8,24.82,24.8,24.8,2100.0,21.8025,21.8201,21.8025,21.8025,2100.0
2010-03-26 15:00:00,24.79,24.82,24.79,24.8,5200.0,21.7937,21.8201,21.7937,21.8025,5200.0
2010-03-26 15:05:00,24.8,24.86,24.8,24.85,24500.0,21.8025,21.8553,21.8025,21.8465,24500.0
2010-03-26 15:10:00,24.86,24.96,24.86,24.96,2500.0,21.8553,21.9432,21.8553,21.9432,2500.0
2010-03-26 15:15:00,24.94,24.95,24.89,24.92,2400.0,21.9256,21.9344,21.8816,21.908,2400.0
2010-03-26 15:20:00,24.94,24.96,24.94,24.96,1700.0,21.9256,21.9432,21.9256,21.9432,1700.0
2010-03-26 15:25:00,24.94,25.03,24.94,25.03,2800.0,21.9256,22.0047,21.9256,22.0047,2800.0
2010-03-26 15:30:00,25.02,25.16,25.02,25.09,8400.0,21.9959,22.119,21.9959,22.0575,8400.0
2010-03-26 15:35:00,25.09,25.09,24.93,24.93,11900.0,22.0575,22.0575,21.9168,21.9168,11900.0
2010-03-26 15:40:00,24.94,24.95,24.89,24.9,6200.0,21.9256,21.9344,21.8816,21.8904,6200.0
2010-03-26 15:45:00,24.92,24.95,24.81,24.81,15400.0,21.908,21.9344,21.8113,21.8113,15400.0
2010-03-26 15:50:00,24.83,24.95,24.82,24.88,25200.0,21.8289,21.9344,21.8201,21.8728,25200.0
2010-03-26 15:55:00,24.88,24.97,24.82,24.97,38100.0,21.8728,21.952,21.8201,21.952,38100.0
2010-03-29 09:30:00,25.23,25.36,25.23,25.26,23400.0,22.1805,22.2948,22.1805,22.2069,23400.0
2010-03-29 09:35:00,25.26,25.31,25.16,25.2,7600.0,22.2069,22.2509,22.119,22.1542,7600.0
2010-03-29 09:40:00,25.2,25.29,25.2,25.28,6500.0,22.1542,22.2333,22.1542,22.2245,6500.0
2010-03-29 09:45:00,25.28,25.33,25.27,25.29,2400.0,22.2245,22.2685,22.2157,22.2333,2400.0
2010-03-29 09:50:00,25.3,25.4,25.3,25.4,7200.0,22.2421,22.33,22.2421,22.33,7200.0
2010-03-29 09:55:00,25.39,25.4,25.32,25.34,8100.0,22.3212,22.33,22.2597,22.2773,8100.0
2010-03-29 10:00:00,25.37,25.39,25.34,25.39,4900.0,22.3036,22.3212,22.2773,22.3212,4900.0
2010-03-29 10:05:00,25.37,25.37,25.36,25.36,1600.0,22.3036,22.3036,22.2948,22.2948,1600.0
2010-03-29 10:10:00,25.32,25.41,25.32,25.41,4800.0,22.2597,22.3388,22.2597,22.3388,4800.0
2010-03-29 10:15:00,25.39,25.41,25.36,25.41,1800.0,22.3212,22.3388,22.2948,22.3388,1800.0
2010-03-29 10:20:00,25.36,25.41,25.36,25.4,1900.0,22.2948,22.3388,22.2948,22.33,1900.0
2010-03-29 10:25:00,25.39,25.44,25.34,25.41,3200.0,22.3212,22.3652,22.2773,22.3388,3200.0
2010-03-29 10:30:00,25.41,25.5,25.39,25.39,16100.0,22.3388,22.4179,22.3212,22.3212,16100.0
2010-03-29 10:35:00,25.43,25.54,25.4,25.54,7900.0,22.3564,22.4531,22.33,22.4531,7900.0
2010-03-29 10:40:00,25.55,25.6,25.53,25.56,6600.0,22.4619,22.5058,22.4443,22.4707,6600.0
2010-03-29 10:45:00,25.56,25.59,25.51,25.55,7200.0,22.4707,22.497,22.4267,22.4619,7200.0
2010-03-29 10:50:00,25.54,25.57,25.52,25.53,1600.0,22.4531,22.4795,22.4355,22.4443,1600.0
2010-03-29 10:55:00,25.53,25.54,25.51,25.52,2200.0,22.4443,22.4531,22.4267,22.4355,2200.0
2010-03-29 11:00:00,25.53,25.54,25.5,25.51,2000.0,22.4443,22.4531,22.4179,22.4267,2000.0
2010-03-29 11:05:00,25.52,25.52,25.43,25.45,3100.0,22.4355,22.4355,22.3564,22.374,3100.0
2010-03-29 11:10:00,25.46,25.46,25.42,25.45,4900.0,22.3827,22.3827,22.3476,22.374,4900.0
2010-03-29 11:15:00,25.47,25.52,25.47,25.48,2400.0,22.3915,22.4355,22.3915,22.4003,2400.0
2010-03-29 11:20:00,25.49,25.49,25.43,25.46,2400.0,22.4091,22.4091,22.3564,22.3827,2400.0
2010-03-29 11:25:00,25.41,25.47,25.4,25.47,1900.0,22.3388,22.3915,22.33,22.3915,1900.0
2010-03-29 11:30:00,25.44,25.48,25.44,25.46,1100.0,22.3652,22.4003,22.3652,22.3827,1100.0
2010-03-29 11:35:00,25.44,25.46,25.42,25.46,1100.0,22.3652,22.3827,22.3476,22.3827,1100.0
2010-03-29 11:40:00,25.46,25.47,25.44,25.44,1500.0,22.3827,22.3915,22.3652,22.3652,1500.0
2010-03-29 11:45:00,25.47,25.48,25.44,25.46,600.0,22.3915,22.4003,22.3652,22.3827,600.0
2010-03-29 11:50:00,25.48,25.48,25.44,25.44,1500.0,22.4003,22.4003,22.3652,22.3652,1500.0
2010-03-29 11:55:00,25.43,25.49,25.4,25.45,1700.0,22.3564,22.4091,22.33,22.374,1700.0
2010-03-29 12:00:00,25.46,25.47,25.43,25.43,1100.0,22.3827,22.3915,22.3564,22.3564,1100.0
2010-03-29 12:05:00,25.42,25.45,25.4,25.42,1900.0,22.3476,22.374,22.33,22.3476,1900.0
2010-03-29 12:10:00,25.41,25.41,25.39,25.39,1400.0,22.3388,22.3388,22.3212,22.3212,1400.0
2010-03-29 12:15:00,25.39,25.44,25.39,25.4,1100.0,22.3212,22.3652,22.3212,22.33,1100.0
2010-03-29 12:20:00,25.4,25.4,25.39,25.39,1000.0,22.33,22.33,22.3212,22.3212,1000.0
2010-03-29 12:25:00,25.39,25.39,25.39,25.39,200.0,22.3212,22.3212,22.3212,22.3212,200.0
2010-03-29 12:30:00,25.44,25.44,25.44,25.44,400.0,22.3652,22.3652,22.3652,22.3652,400.0
2010-03-29 12:35:00,25.42,25.44,25.42,25.44,800.0,22.3476,22.3652,22.3476,22.3652,800.0
2010-03-29 12:40:00,25.44,25.44,25.44,25.44,700.0,22.3652,22.3652,22.3652,22.3652,700.0
2010-03-29 12:45:00,25.44,25.52,25.44,25.5,2700.0,22.3652,22.4355,22.3652,22.4179,2700.0
2010-03-29 12:50:00,25.49,25.52,25.49,25.49,800.0,22.4091,22.4355,22.4091,22.4091,800.0
2010-03-29 12:55:00,25.48,25.48,25.46,25.46,1700.0,22.4003,22.4003,22.3827,22.3827,1700.0
2010-03-29 13:00:00,25.45,25.47,25.45,25.47,300.0,22.374,22.3915,22.374,22.3915,300.0
2010-03-29 13:05:00,25.45,25.45,25.45,25.45,200.0,22.374,22.374,22.374,22.374,200.0
2010-03-29 13:10:00,25.47,25.5,25.47,25.49,2900.0,22.3915,22.4179,22.3915,22.4091,2900.0
2010-03-29 13:15:00,25.49,25.49,25.47,25.49,1700.0,22.4091,22.4091,22.3915,22.4091,1700.0
2010-03-29 13:20:00,25.48,25.5,25.48,25.5,1000.0,22.4003,22.4179,22.4003,22.4179,1000.0
2010-03-29 13:25:00,25.49,25.5,25.48,25.49,600.0,22.4091,22.4179,22.4003,22.4091,600.0
2010-03-29 13:30:00,25.48,25.49,25.45,25.45,2000.0,22.4003,22.4091,22.374,22.374,2000.0
2010-03-29 13:35:00,25.44,25.47,25.42,25.44,3300.0,22.3652,22.3915,22.3476,22.3652,3300.0
2010-03-29 13:40:00,25.4,25.41,25.39,25.39,300.0,22.33,22.3388,22.3212,22.3212,300.0
2010-03-29 13:45:00,25.41,25.41,25.38,25.41,900.0,22.3388,22.3388,22.3124,22.3388,900.0
2010-03-29 13:50:00,25.38,25.44,25.38,25.39,6600.0,22.3124,22.3652,22.3124,22.3212,6600.0
2010-03-29 13:55:00,25.41,25.42,25.38,25.38,2500.0,22.3388,22.3476,22.3124,22.3124,2500.0
2010-03-29 14:00:00,25.37,25.37,25.33,25.33,800.0,22.3036,22.3036,22.2685,22.2685,800.0
2010-03-29 14:05:00,25.33,25.35,25.33,25.33,1500.0,22.2685,22.286,22.2685,22.2685,1500.0
2010-03-29 14:10:00,25.34,25.34,25.33,25.33,3900.0,22.2773,22.2773,22.2685,22.2685,3900.0
2010-03-29 14:15:00,25.34,25.41,25.34,25.41,2600.0,22.2773,22.3388,22.2773,22.3388,2600.0
2010-03-29 14:20:00,25.37,25.37,25.37,25.37,300.0,22.3036,22.3036,22.3036,22.3036,300.0
2010-03-29 14:25:00,25.38,25.38,25.34,25.34,1400.0,22.3124,22.3124,22.2773,22.2773,1400.0
2010-03-29 14:30:00,25.39,25.39,25.36,25.37,700.0,22.3212,22.3212,22.2948,22.3036,700.0
2010-03-29 14:35:00,25.37,25.37,25.37,25.37,400.0,22.3036,22.3036,22.3036,22.3036,400.0
2010-03-29 14:40:00,25.38,25.41,25.33,25.38,1900.0,22.3124,22.3388,22.2685,22.3124,1900.0
2010-03-29 14:45:00,25.38,25.38,25.38,25.38,0.0,22.3124,22.3124,22.3124,22.3124,0.0
2010-03-29 14:50:00,25.38,25.41,25.38,25.39,300.0,22.3124,22.3388,22.3124,22.3212,300.0
2010-03-29 14:55:00,25.39,25.43,25.38,25.43,1600.0,22.3212,22.3564,22.3124,22.3564,1600.0
2010-03-29 15:00:00,25.39,25.4,25.39,25.39,3200.0,22.3212,22.33,22.3212,22.3212,3200.0
2010-03-29 15:05:00,25.38,25.42,25.38,25.4,1200.0,22.3124,22.3476,22.3124,22.33,1200.0
2010-03-29 15:10:00,25.4,25.4,25.39,25.39,300.0,22.33,22.33,22.3212,22.3212,300.0
2010-03-29 15:15:00,25.39,25.47,25.39,25.47,3500.0,22.3212,22.3915,22.3212,22.3915,3500.0
2010-03-29 15:20:00,25.43,25.49,25.43,25.45,5900.0,22.3564,22.4091,22.3564,22.374,5900.0
2010-03-29 15:25:00,25.48,25.48,25.4,25.41,9700.0,22.4003,22.4003,22.33,22.3388,9700.0
2010-03-29 15:30:00,25.42,25.45,25.4,25.45,10900.0,22.3476,22.374,22.33,22.374,10900.0
2010-03-29 15:35:00,25.45,25.5,25.4,25.4,32500.0,22.374,22.4179,22.33,22.33,32500.0
2010-03-29 15:40:00,25.41,25.45,25.37,25.39,11700.0,22.3388,22.374,22.3036,22.3212,11700.0
2010-03-29 15:45:00,25.39,25.41,25.36,25.37,9200.0,22.3212,22.3388,22.2948,22.3036,9200.0
2010-03-29 15:50:00,25.4,25.42,25.36,25.39,15000.0,22.33,22.3476,22.2948,22.3212,15000.0
2010-03-29 15:55:00,25.37,25.4,25.33,25.35,14100.0,22.3036,22.33,22.2685,22.286,14100.0
2010-03-30 09:30:00,25.5,25.6,25.3,25.3,7300.0,22.4179,22.5058,22.2421,22.2421,7300.0
2010-03-30 09:35:00,25.3,25.37,25.2,25.29,5900.0,22.2421,22.3036,22.1542,22.2333,5900.0
2010-03-30 09:40:00,25.32,25.32,25.25,25.25,2500.0,22.2597,22.2597,22.1981,22.1981,2500.0
2010-03-30 09:45:00,25.28,25.32,25.24,25.25,1700.0,22.2245,22.2597,22.1893,22.1981,1700.0
2010-03-30 09:50:00,25.3,25.41,25.27,25.38,2800.0,22.2421,22.3388,22.2157,22.3124,2800.0
2010-03-30 09:55:00,25.38,25.41,25.26,25.26,2100.0,22.3124,22.3388,22.2069,22.2069,2100.0
2010-03-30 10:00:00,25.3,25.31,25.25,25.31,3500.0,22.2421,22.2509,22.1981,22.2509,3500.0
2010-03-30 10:05:00,25.34,25.35,25.3,25.31,3000.0,22.2773,22.286,22.2421,22.2509,3000.0
2010-03-30 10:10:00,25.29,25.35,25.28,25.3,1100.0,22.2333,22.286,22.2245,22.2421,1100.0
2010-03-30 10:15:00,25.33,25.39,25.32,25.39,1400.0,22.2685,22.3212,22.2597,22.3212,1400.0
2010-03-30 10:20:00,25.35,25.37,25.32,25.34,5200.0,22.286,22.3036,22.2597,22.2773,5200.0
2010-03-30 10:25:00,25.36,25.39,25.36,25.39,2800.0,22.2948,22.3212,22.2948,22.3212,2800.0
2010-03-30 10:30:00,25.39,25.39,25.34,25.37,3800.0,22.3212,22.3212,22.2773,22.3036,3800.0
2010-03-30 10:35:00,25.33,25.37,25.32,25.37,2200.0,22.2685,22.3036,22.2597,22.3036,2200.0
2010-03-30 10:40:00,25.37,25.38,25.35,25.36,3500.0,22.3036,22.3124,22.286,22.2948,3500.0
2010-03-30 10:45:00,25.37,25.38,25.35,25.35,5500.0,22.3036,22.3124,22.286,22.286,5500.0
2010-03-30 10:50:00,25.35,25.35,25.33,25.33,900.0,22.286,22.286,22.2685,22.2685,900.0
2010-03-30 10:55:00,25.33,25.37,25.33,25.33,3800.0,22.2685,22.3036,22.2685,22.2685,3800.0
2010-03-30 11:00:00,25.33,25.36,25.29,25.35,7800.0,22.2685,22.2948,22.2333,22.286,7800.0
2010-03-30 11:05:00,25.34,25.35,25.31,25.34,1400.0,22.2773,22.286,22.2509,22.2773,1400.0
2010-03-30 11:10:00,25.33,25.34,25.26,25.29,4800.0,22.2685,22.2773,22.2069,22.2333,4800.0
2010-03-30 11:15:00,25.3,25.32,25.28,25.32,2000.0,22.2421,22.2597,22.2245,22.2597,2000.0
2010-03-30 11:20:00,25.32,25.37,25.28,25.34,5200.0,22.2597,22.3036,22.2245,22.2773,5200.0
2010-03-30 11:25:00,25.34,25.37,25.32,25.37,3000.0,22.2773,22.3036,22.2597,22.3036,3000.0
2010-03-30 11:30:00,25.38,25.38,25.34,25.34,3000.0,22.3124,22.3124,22.2773,22.2773,3000.0
2010-03-30 11:35:00,25.34,25.35,25.33,25.34,1500.0,22.2773,22.286,22.2685,22.2773,1500.0
2010-03-30 11:40:00,25.34,25.38,25.33,25.35,3400.0,22.2773,22.3124,22.2685,22.286,3400.0
2010-03-30 11:45:00,25.37,25.4,25.35,25.4,2300.0,22.3036,22.33,22.286,22.33,2300.0
2010-03-30 11:50:00,25.42,25.42,25.38,25.38,3400.0,22.3476,22.3476,22.3124,22.3124,3400.0
2010-03-30 11:55:00,25.37,25.39,25.34,25.34,2100.0,22.3036,22.3212,22.2773,22.2773,2100.0
2010-03-30 12:00:00,25.34,25.36,25.34,25.35,3400.0,22.2773,22.2948,22.2773,22.286,3400.0
2010-03-30 12:05:00,25.34,25.38,25.34,25.36,1400.0,22.2773,22.3124,22.2773,22.2948,1400.0
2010-03-30 12:10:00,25.36,25.38,25.36,25.38,5900.0,22.2948,22.3124,22.2948,22.3124,5900.0
2010-03-30 12:15:00,25.36,25.38,25.35,25.35,2300.0,22.2948,22.3124,22.286,22.286,2300.0
2010-03-30 12:20:00,25.35,25.36,25.34,25.35,800.0,22.286,22.2948,22.2773,22.286,800.0
2010-03-30 12:25:00,25.35,25.36,25.34,25.36,2000.0,22.286,22.2948,22.2773,22.2948,2000.0
2010-03-30 12:30:00,25.35,25.37,25.35,25.36,1800.0,22.286,22.3036,22.286,22.2948,1800.0
2010-03-30 12:35:00,25.36,25.37,25.29,25.34,9500.0,22.2948,22.3036,22.2333,22.2773,9500.0
2010-03-30 12:40:00,25.34,25.34,25.26,25.3,5800.0,22.2773,22.2773,22.2069,22.2421,5800.0
2010-03-30 12:45:00,25.3,25.31,25.26,25.31,2600.0,22.2421,22.2509,22.2069,22.2509,2600.0
2010-03-30 12:50:00,25.3,25.31,25.29,25.29,800.0,22.2421,22.2509,22.2333,22.2333,800.0
2010-03-30 12:55:00,25.3,25.32,25.26,25.31,4600.0,22.2421,22.2597,22.2069,22.2509,4600.0
2010-03-30 13:00:00,25.3,25.31,25.26,25.3,7500.0,22.2421,22.2509,22.2069,22.2421,7500.0
2010-03-30 13:05:00,25.29,25.31,25.28,25.28,5900.0,22.2333,22.2509,22.2245,22.2245,5900.0
2010-03-30 13:10:00,25.3,25.3,25.27,25.3,3000.0,22.2421,22.2421,22.2157,22.2421,3000.0
2010-03-30 13:15:00,25.3,25.3,25.28,25.29,900.0,22.2421,22.2421,22.2245,22.2333,900.0
2010-03-30 13:20:00,25.29,25.3,25.26,25.27,9100.0,22.2333,22.2421,22.2069,22.2157,9100.0
2010-03-30 13:25:00,25.27,25.3,25.27,25.3,1000.0,22.2157,22.2421,22.2157,22.2421,1000.0
2010-03-30 13:30:00,25.28,25.31,25.28,25.28,1100.0,22.2245,22.2509,22.2245,22.2245,1100.0
2010-03-30 13:35:00,25.28,25.3,25.28,25.28,900.0,22.2245,22.2421,22.2245,22.2245,900.0
2010-03-30 13:40:00,25.28,25.28,25.26,25.26,4100.0,22.2245,22.2245,22.2069,22.2069,4100.0
2010-03-30 13:45:00,25.27,25.28,25.26,25.26,8600.0,22.2157,22.2245,22.2069,22.2069,8600.0
2010-03-30 13:50:00,25.26,25.29,25.25,25.27,3900.0,22.2069,22.2333,22.1981,22.2157,3900.0
2010-03-30 13:55:00,25.27,25.29,25.27,25.27,3800.0,22.2157,22.2333,22.2157,22.2157,3800.0
2010-03-30 14:00:00,25.27,25.3,25.27,25.27,3300.0,22.2157,22.2421,22.2157,22.2157,3300.0
2010-03-30 14:05:00,25.28,25.29,25.26,25.29,2800.0,22.2245,22.2333,22.2069,22.2333,2800.0
2010-03-30 14:10:00,25.28,25.3,25.27,25.29,2500.0,22.2245,22.2421,22.2157,22.2333,2500.0
2010-03-30 14:15:00,25.29,25.31,25.28,25.31,1700.0,22.2333,22.2509,22.2245,22.2509,1700.0
2010-03-30 14:20:00,25.3,25.31,25.28,25.3,5000.0,22.2421,22.2509,22.2245,22.2421,5000.0
2010-03-30 14:25:00,25.3,25.32,25.29,25.29,2200.0,22.2421,22.2597,22.2333,22.2333,2200.0
2010-03-30 14:30:00,25.29,25.3,25.29,25.3,1900.0,22.2333,22.2421,22.2333,22.2421,1900.0
2010-03-30 14:35:00,25.29,25.31,25.29,25.3,5000.0,22.2333,22.2509,22.2333,22.2421,5000.0
2010-03-30 14:40:00,25.3,25.32,25.29,25.3,7400.0,22.2421,22.2597,22.2333,22.2421,7400.0
2010-03-30 14:45:00,25.29,25.3,25.26,25.26,10000.0,22.2333,22.2421,22.2069,22.2069,10000.0
2010-03-30 14:50:00,25.26,25.27,25.24,25.24,10700.0,22.2069,22.2157,22.1893,22.1893,10700.0
2010-03-30 14:55:00,25.24,25.25,25.23,25.24,3700.0,22.1893,22.1981,22.1805,22.1893,3700.0
2010-03-30 15:00:00,25.23,25.29,25.23,25.27,8600.0,22.1805,22.2333,22.1805,22.2157,8600.0
2010-03-30 15:05:00,25.29,25.33,25.28,25.31,6200.0,22.2333,22.2685,22.2245,22.2509,6200.0
2010-03-30 15:10:00,25.33,25.38,25.32,25.37,14200.0,22.2685,22.3124,22.2597,22.3036,14200.0
2010-03-30 15:15:00,25.37,25.41,25.37,25.37,12800.0,22.3036,22.3388,22.3036,22.3036,12800.0
2010-03-30 15:20:00,25.38,25.39,25.34,25.35,9900.0,22.3124,22.3212,22.2773,22.286,9900.0
2010-03-30 15:25:00,25.36,25.6,25.35,25.56,27500.0,22.2948,22.5058,22.286,22.4707,27500.0
2010-03-30 15:30:00,25.57,25.6,25.5,25.51,8000.0,22.4795,22.5058,22.4179,22.4267,8000.0
2010-03-30 15:35:00,25.51,25.54,25.47,25.51,6900.0,22.4267,22.4531,22.3915,22.4267,6900.0
2010-03-30 15:40:00,25.51,25.69,25.5,25.69,22200.0,22.4267,22.5849,22.4179,22.5849,22200.0
2010-03-30 15:45:00,25.7,25.91,25.67,25.76,44800.0,22.5937,22.7784,22.5674,22.6465,44800.0
2010-03-30 15:50:00,25.74,25.82,25.73,25.78,58200.0,22.6289,22.6992,22.6201,22.6641,58200.0
2010-03-30 15:55:00,25.78,25.81,25.65,25.65,65600.0,22.6641,22.6904,22.5498,22.5498,65600.0
2010-03-30 16:00:00,25.79,25.79,25.79,25.79,13400.0,22.6729,22.6729,22.6729,22.6729,13400.0
2010-03-30 16:05:00,25.79,25.79,25.79,25.79,0.0,22.6729,22.6729,22.6729,22.6729,0.0
2010-03-30 16:10:00,25.79,25.79,25.79,25.79,0.0,22.6729,22.6729,22.6729,22.6729,0.0
2010-03-30 16:15:00,25.79,25.79,25.79,25.79,0.0,22.6729,22.6729,22.6729,22.6729,0.0
2010-03-30 16:20:00,25.79,25.79,25.79,25.79,0.0,22.6729,22.6729,22.6729,22.6729,0.0
2010-03-30 16:25:00,25.79,25.79,25.79,25.79,0.0,22.6729,22.6729,22.6729,22.6729,0.0
2010-03-30 16:30:00,25.79,25.79,25.79,25.79,0.0,22.6729,22.6729,22.6729,22.6729,0.0
2010-03-30 16:35:00,25.79,25.79,25.79,25.79,0.0,22.6729,22.6729,22.6729,22.6729,0.0
2010-03-30 16:40:00,25.79,25.79,25.79,25.79,0.0,22.6729,22.6729,22.6729,22.6729,0.0
2010-03-30 16:45:00,25.79,25.79,25.79,25.79,0.0,22.6729,22.6729,22.6729,22.6729,0.0
2010-03-30 16:50:00,25.79,25.79,25.79,25.79,0.0,22.6729,22.6729,22.6729,22.6729,0.0
2010-03-30 16:55:00,25.79,25.79,25.79,25.79,0.0,22.6729,22.6729,22.6729,22.6729,0.0
2010-03-31 08:00:00,25.93,25.93,25.93,25.93,0.0,22.7959,22.7959,22.7959,22.7959,0.0
2010-03-31 08:05:00,25.93,25.93,25.93,25.93,0.0,22.7959,22.7959,22.7959,22.7959,0.0
2010-03-31 08:10:00,25.93,25.93,25.93,25.93,0.0,22.7959,22.7959,22.7959,22.7959,0.0
2010-03-31 08:15:00,26.33,26.33,26.33,26.33,200.0,23.1476,23.1476,23.1476,23.1476,200.0
2010-03-31 08:20:00,26.49,26.49,26.36,26.36,800.0,23.2883,23.2883,23.174,23.174,800.0
2010-03-31 08:25:00,26.4,26.45,26.4,26.45,600.0,23.2091,23.2531,23.2091,23.2531,600.0
2010-03-31 08:30:00,26.41,26.5,26.41,26.5,1300.0,23.2179,23.297,23.2179,23.297,1300.0
2010-03-31 08:35:00,26.5,26.55,26.5,26.55,1000.0,23.297,23.341,23.297,23.341,1000.0
2010-03-31 08:40:00,26.59,26.59,26.36,26.5,2400.0,23.3762,23.3762,23.174,23.297,2400.0
2010-03-31 08:45:00,26.38,26.5,26.36,26.5,3000.0,23.1915,23.297,23.174,23.297,3000.0
2010-03-31 08:50:00,26.6,26.6,26.5,26.5,1200.0,23.385,23.385,23.297,23.297,1200.0
2010-03-31 08:55:00,26.48,26.5,26.48,26.5,1100.0,23.2795,23.297,23.2795,23.297,1100.0
2010-03-31 09:00:00,26.52,26.52,26.51,26.51,800.0,23.3146,23.3146,23.3058,23.3058,800.0
2010-03-31 09:05:00,26.59,26.6,26.59,26.6,400.0,23.3762,23.385,23.3762,23.385,400.0
2010-03-31 09:10:00,26.65,26.65,26.5,26.6,3000.0,23.4289,23.4289,23.297,23.385,3000.0
2010-03-31 09:15:00,26.4,26.4,26.38,26.38,600.0,23.2091,23.2091,23.1915,23.1915,600.0
2010-03-31 09:20:00,26.4,26.4,26.4,26.4,1500.0,23.2091,23.2091,23.2091,23.2091,1500.0
2010-03-31 09:25:00,26.13,26.4,26.13,26.4,300.0,22.9718,23.2091,22.9718,23.2091,300.0
2010-03-31 09:30:00,26.4,26.4,25.39,25.69,67800.0,23.2091,23.2091,22.3212,22.5849,67800.0
2010-03-31 09:35:00,25.74,25.79,25.36,25.51,33000.0,22.6289,22.6729,22.2948,22.4267,33000.0
2010-03-31 09:40:00,25.5,25.5,25.3,25.31,23800.0,22.4179,22.4179,22.2421,22.2509,23800.0
2010-03-31 09:45:00,25.3,25.49,24.89,24.91,39500.0,22.2421,22.4091,21.8816,21.8992,39500.0
2010-03-31 09:50:00,24.99,25.22,24.93,25.14,64300.0,21.9696,22.1718,21.9168,22.1014,64300.0
2010-03-31 09:55:00,25.14,25.19,24.87,24.87,22600.0,22.1014,22.1454,21.8641,21.8641,22600.0
2010-03-31 10:00:00,24.91,25.0,24.85,24.98,22200.0,21.8992,21.9783,21.8465,21.9608,22200.0
2010-03-31 10:05:00,24.96,25.25,24.9,25.01,35300.0,21.9432,22.1981,21.8904,21.9871,35300.0
2010-03-31 10:10:00,25.17,25.25,25.14,25.2,14900.0,22.1278,22.1981,22.1014,22.1542,14900.0
2010-03-31 10:15:00,25.23,25.24,25.0,25.01,25500.0,22.1805,22.1893,21.9783,21.9871,25500.0
2010-03-31 10:20:00,25.01,25.07,25.0,25.03,18900.0,21.9871,22.0399,21.9783,22.0047,18900.0
2010-03-31 10:25:00,25.04,25.2,25.03,25.07,31100.0,22.0135,22.1542,22.0047,22.0399,31100.0
2010-03-31 10:30:00,25.08,25.35,25.07,25.3,15200.0,22.0487,22.286,22.0399,22.2421,15200.0
2010-03-31 10:35:00,25.3,25.39,25.2,25.34,36600.0,22.2421,22.3212,22.1542,22.2773,36600.0
2010-03-31 10:40:00,25.31,25.42,25.3,25.34,12600.0,22.2509,22.3476,22.2421,22.2773,12600.0
2010-03-31 10:45:00,25.34,25.34,25.15,25.15,6200.0,22.2773,22.2773,22.1102,22.1102,6200.0
2010-03-31 10:50:00,25.15,25.27,25.11,25.25,6400.0,22.1102,22.2157,22.075,22.1981,6400.0
2010-03-31 10:55:00,25.25,25.31,25.22,25.27,9800.0,22.1981,22.2509,22.1718,22.2157,9800.0
2010-03-31 11:00:00,25.28,25.32,25.26,25.29,23100.0,22.2245,22.2597,22.2069,22.2333,23100.0
2010-03-31 11:05:00,25.31,25.32,25.22,25.27,46200.0,22.2509,22.2597,22.1718,22.2157,46200.0
2010-03-31 11:10:00,25.28,25.31,25.21,25.31,13000.0,22.2245,22.2509,22.163,22.2509,13000.0
2010-03-31 11:15:00,25.3,25.3,25.22,25.27,10300.0,22.2421,22.2421,22.1718,22.2157,10300.0
2010-03-31 11:20:00,25.28,25.28,25.2,25.2,4000.0,22.2245,22.2245,22.1542,22.1542,4000.0
2010-03-31 11:25:00,25.21,25.27,25.16,25.21,5300.0,22.163,22.2157,22.119,22.163,5300.0
2010-03-31 11:30:00,25.21,25.25,25.18,25.22,9800.0,22.163,22.1981,22.1366,22.1718,9800.0
2010-03-31 11:35:00,25.23,25.3,25.22,25.25,56800.0,22.1805,22.2421,22.1718,22.1981,56800.0
2010-03-31 11:40:00,25.27,25.32,25.25,25.31,7500.0,22.2157,22.2597,22.1981,22.2509,7500.0
2010-03-31 11:45:00,25.3,25.3,25.3,25.3,100.0,22.2421,22.2421,22.2421,22.2421,100.0
2010-03-31 11:50:00,25.31,25.44,25.31,25.38,11700.0,22.2509,22.3652,22.2509,22.3124,11700.0
2010-03-31 11:55:00,25.4,25.4,25.35,25.35,3200.0,22.33,22.33,22.286,22.286,3200.0
2010-03-31 12:00:00,25.37,25.44,25.34,25.41,7400.0,22.3036,22.3652,22.2773,22.3388,7400.0
2010-03-31 12:05:00,25.4,25.45,25.39,25.42,23000.0,22.33,22.374,22.3212,22.3476,23000.0
2010-03-31 12:10:00,25.42,25.61,25.42,25.59,42300.0,22.3476,22.5146,22.3476,22.497,42300.0
2010-03-31 12:15:00,25.57,25.58,25.5,25.52,11000.0,22.4795,22.4882,22.4179,22.4355,11000.0
2010-03-31 12:20:00,25.5,25.52,25.43,25.47,3000.0,22.4179,22.4355,22.3564,22.3915,3000.0
2010-03-31 12:25:00,25.47,25.48,25.42,25.42,900.0,22.3915,22.4003,22.3476,22.3476,900.0
2010-03-31 12:30:00,25.48,25.52,25.44,25.45,3400.0,22.4003,22.4355,22.3652,22.374,3400.0
2010-03-31 12:35:00,25.45,25.51,25.4,25.51,27500.0,22.374,22.4267,22.33,22.4267,27500.0
2010-03-31 12:40:00,25.49,25.51,25.48,25.48,1200.0,22.4091,22.4267,22.4003,22.4003,1200.0
2010-03-31 12:45:00,25.49,25.51,25.42,25.42,9800.0,22.4091,22.4267,22.3476,22.3476,9800.0
2010-03-31 12:50:00,25.45,25.45,25.39,25.43,900.0,22.374,22.374,22.3212,22.3564,900.0
2010-03-31 12:55:00,25.4,25.46,25.38,25.46,3400.0,22.33,22.3827,22.3124,22.3827,3400.0
2010-03-31 13:00:00,25.43,25.52,25.43,25.45,3200.0,22.3564,22.4355,22.3564,22.374,3200.0
2010-03-31 13:05:00,25.44,25.44,25.43,25.44,1200.0,22.3652,22.3652,22.3564,22.3652,1200.0
2010-03-31 13:10:00,25.46,25.47,25.44,25.44,2200.0,22.3827,22.3915,22.3652,22.3652,2200.0
2010-03-31 13:15:00,25.45,25.46,25.43,25.43,1000.0,22.374,22.3827,22.3564,22.3564,1000.0
2010-03-31 13:20:00,25.47,25.5,25.47,25.5,1400.0,22.3915,22.4179,22.3915,22.4179,1400.0
2010-03-31 13:25:00,25.5,25.6,25.47,25.5,9300.0,22.4179,22.5058,22.3915,22.4179,9300.0
2010-03-31 13:30:00,25.5,25.52,25.48,25.48,7300.0,22.4179,22.4355,22.4003,22.4003,7300.0
2010-03-31 13:35:00,25.5,25.53,25.5,25.52,2100.0,22.4179,22.4443,22.4179,22.4355,2100.0
2010-03-31 13:40:00,25.5,25.53,25.5,25.53,1900.0,22.4179,22.4443,22.4179,22.4443,1900.0
2010-03-31 13:45:00,25.53,25.56,25.53,25.56,300.0,22.4443,22.4707,22.4443,22.4707,300.0
2010-03-31 13:50:00,25.56,25.56,25.48,25.52,9500.0,22.4707,22.4707,22.4003,22.4355,9500.0
2010-03-31 13:55:00,25.54,25.54,25.53,25.53,500.0,22.4531,22.4531,22.4443,22.4443,500.0
2010-03-31 14:00:00,25.53,25.53,25.49,25.51,1000.0,22.4443,22.4443,22.4091,22.4267,1000.0
2010-03-31 14:05:00,25.51,25.52,25.5,25.52,1300.0,22.4267,22.4355,22.4179,22.4355,1300.0
2010-03-31 14:10:00,25.51,25.51,25.49,25.5,5700.0,22.4267,22.4267,22.4091,22.4179,5700.0
2010-03-31 14:15:00,25.5,25.52,25.5,25.52,1000.0,22.4179,22.4355,22.4179,22.4355,1000.0
2010-03-31 14:20:00,25.51,25.51,25.49,25.49,2100.0,22.4267,22.4267,22.4091,22.4091,2100.0
2010-03-31 14:25:00,25.5,25.51,25.5,25.51,2000.0,22.4179,22.4267,22.4179,22.4267,2000.0
2010-03-31 14:30:00,25.51,25.51,25.5,25.5,28400.0,22.4267,22.4267,22.4179,22.4179,28400.0
2010-03-31 14:35:00,25.5,25.51,25.47,25.51,52400.0,22.4179,22.4267,22.3915,22.4267,52400.0
2010-03-31 14:40:00,25.5,25.51,25.49,25.5,8500.0,22.4179,22.4267,22.4091,22.4179,8500.0
2010-03-31 14:45:00,25.5,25.5,25.41,25.41,14700.0,22.4179,22.4179,22.3388,22.3388,14700.0
2010-03-31 14:50:00,25.42,25.45,25.34,25.34,24600.0,22.3476,22.374,22.2773,22.2773,24600.0
2010-03-31 14:55:00,25.33,25.45,25.33,25.45,8100.0,22.2685,22.374,22.2685,22.374,8100.0
2010-03-31 15:00:00,25.44,25.57,25.41,25.42,12500.0,22.3652,22.4795,22.3388,22.3476,12500.0
2010-03-31 15:05:00,25.41,25.41,25.28,25.28,5400.0,22.3388,22.3388,22.2245,22.2245,5400.0
2010-03-31 15:10:00,25.28,25.3,25.2,25.25,22200.0,22.2245,22.2421,22.1542,22.1981,22200.0
2010-03-31 15:15:00,25.25,25.4,25.25,25.33,13900.0,22.1981,22.33,22.1981,22.2685,13900.0
2010-03-31 15:20:00,25.36,25.37,25.25,25.25,7000.0,22.2948,22.3036,22.1981,22.1981,7000.0
2010-03-31 15:25:00,25.25,25.28,25.23,25.23,7800.0,22.1981,22.2245,22.1805,22.1805,7800.0
2010-03-31 15:30:00,25.21,25.24,25.15,25.17,16600.0,22.163,22.1893,22.1102,22.1278,16600.0
2010-03-31 15:35:00,25.17,25.17,25.13,25.13,6700.0,22.1278,22.1278,22.0926,22.0926,6700.0
2010-03-31 15:40:00,25.13,25.24,25.1,25.17,10100.0,22.0926,22.1893,22.0663,22.1278,10100.0
2010-03-31 15:45:00,25.17,25.25,25.1,25.17,16900.0,22.1278,22.1981,22.0663,22.1278,16900.0
2010-03-31 15:50:00,25.16,25.31,25.14,25.24,22300.0,22.119,22.2509,22.1014,22.1893,22300.0
2010-03-31 15:55:00,25.23,25.28,25.18,25.28,20700.0,22.1805,22.2245,22.1366,22.2245,20700.0
2010-03-31 16:00:00,25.25,25.25,25.25,25.25,14900.0,22.1981,22.1981,22.1981,22.1981,14900.0
2010-03-31 16:05:00,25.25,25.25,25.25,25.25,0.0,22.1981,22.1981,22.1981,22.1981,0.0
2010-03-31 16:10:00,25.25,25.25,25.25,25.25,0.0,22.1981,22.1981,22.1981,22.1981,0.0
2010-03-31 16:15:00,25.25,25.25,25.25,25.25,7000.0,22.1981,22.1981,22.1981,22.1981,7000.0
2010-03-31 16:20:00,25.25,25.25,25.25,25.25,0.0,22.1981,22.1981,22.1981,22.1981,0.0
2010-03-31 16:25:00,25.25,25.25,25.25,25.25,0.0,22.1981,22.1981,22.1981,22.1981,0.0
2010-03-31 16:30:00,25.25,25.25,25.25,25.25,0.0,22.1981,22.1981,22.1981,22.1981,0.0
2010-03-31 16:35:00,25.25,25.25,25.25,25.25,0.0,22.1981,22.1981,22.1981,22.1981,0.0
2010-03-31 16:40:00,25.25,25.25,25.25,25.25,0.0,22.1981,22.1981,22.1981,22.1981,0.0
2010-03-31 16:45:00,25.25,25.25,25.25,25.25,0.0,22.1981,22.1981,22.1981,22.1981,0.0
2010-03-31 16:50:00,25.25,25.25,25.25,25.25,0.0,22.1981,22.1981,22.1981,22.1981,0.0
2010-03-31 16:55:00,25.25,25.25,25.25,25.25,0.0,22.1981,22.1981,22.1981,22.1981,0.0
2010-04-01 09:30:00,25.35,25.47,25.33,25.44,9700.0,22.286,22.3915,22.2685,22.3652,9700.0
2010-04-01 09:35:00,25.44,25.44,25.33,25.33,5200.0,22.3652,22.3652,22.2685,22.2685,5200.0
2010-04-01 09:40:00,25.35,25.4,25.29,25.4,2700.0,22.286,22.33,22.2333,22.33,2700.0
2010-04-01 09:45:00,25.42,25.44,25.35,25.37,2700.0,22.3476,22.3652,22.286,22.3036,2700.0
2010-04-01 09:50:00,25.37,25.38,25.32,25.36,4100.0,22.3036,22.3124,22.2597,22.2948,4100.0
2010-04-01 09:55:00,25.36,25.43,25.36,25.38,2900.0,22.2948,22.3564,22.2948,22.3124,2900.0
2010-04-01 10:00:00,25.39,25.42,25.38,25.4,1700.0,22.3212,22.3476,22.3124,22.33,1700.0
2010-04-01 10:05:00,25.4,25.42,25.38,25.38,2000.0,22.33,22.3476,22.3124,22.3124,2000.0
2010-04-01 10:10:00,25.38,25.41,25.38,25.39,4300.0,22.3124,22.3388,22.3124,22.3212,4300.0
2010-04-01 10:15:00,25.41,25.41,25.39,25.41,4900.0,22.3388,22.3388,22.3212,22.3388,4900.0
2010-04-01 10:20:00,25.41,25.42,25.4,25.4,3800.0,22.3388,22.3476,22.33,22.33,3800.0
2010-04-01 10:25:00,25.41,25.42,25.39,25.41,1300.0,22.3388,22.3476,22.3212,22.3388,1300.0
2010-04-01 10:30:00,25.41,25.42,25.4,25.42,1400.0,22.3388,22.3476,22.33,22.3476,1400.0
2010-04-01 10:35:00,25.41,25.42,25.4,25.42,3900.0,22.3388,22.3476,22.33,22.3476,3900.0
2010-04-01 10:40:00,25.39,25.42,25.39,25.41,2900.0,22.3212,22.3476,22.3212,22.3388,2900.0
2010-04-01 10:45:00,25.43,25.44,25.41,25.44,3300.0,22.3564,22.3652,22.3388,22.3652,3300.0
2010-04-01 10:50:00,25.43,25.44,25.42,25.44,7300.0,22.3564,22.3652,22.3476,22.3652,7300.0
2010-04-01 10:55:00,25.44,25.47,25.42,25.47,16300.0,22.3652,22.3915,22.3476,22.3915,16300.0
2010-04-01 11:00:00,25.47,25.49,25.46,25.46,10200.0,22.3915,22.4091,22.3827,22.3827,10200.0
2010-04-01 11:05:00,25.49,25.55,25.48,25.51,364800.0,22.4091,22.4619,22.4003,22.4267,364800.0
2010-04-01 11:10:00,25.51,25.72,25.51,25.72,17000.0,22.4267,22.6113,22.4267,22.6113,17000.0
2010-04-01 11:15:00,25.72,25.73,25.7,25.73,2600.0,22.6113,22.6201,22.5937,22.6201,2600.0
2010-04-01 11:20:00,25.73,25.79,25.73,25.79,4000.0,22.6201,22.6729,22.6201,22.6729,4000.0
2010-04-01 11:25:00,25.79,25.8,25.7,25.7,3900.0,22.6729,22.6817,22.5937,22.5937,3900.0
2010-04-01 11:30:00,25.73,25.73,25.64,25.64,4900.0,22.6201,22.6201,22.541,22.541,4900.0
2010-04-01 11:35:00,25.64,25.72,25.61,25.72,5100.0,22.541,22.6113,22.5146,22.6113,5100.0
2010-04-01 11:40:00,25.71,25.72,25.43,25.53,8300.0,22.6025,22.6113,22.3564,22.4443,8300.0
2010-04-01 11:45:00,25.53,25.57,25.51,25.57,3000.0,22.4443,22.4795,22.4267,22.4795,3000.0
2010-04-01 11:50:00,25.57,25.57,25.55,25.57,1600.0,22.4795,22.4795,22.4619,22.4795,1600.0
2010-04-01 11:55:00,25.57,25.57,25.47,25.49,7100.0,22.4795,22.4795,22.3915,22.4091,7100.0
2010-04-01 12:00:00,25.51,25.53,25.49,25.5,1000.0,22.4267,22.4443,22.4091,22.4179,1000.0
2010-04-01 12:05:00,25.5,25.52,25.5,25.52,3500.0,22.4179,22.4355,22.4179,22.4355,3500.0
2010-04-01 12:10:00,25.5,25.5,25.48,25.49,1000.0,22.4179,22.4179,22.4003,22.4091,1000.0
2010-04-01 12:15:00,25.49,25.52,25.48,25.48,900.0,22.4091,22.4355,22.4003,22.4003,900.0
2010-04-01 12:20:00,25.5,25.51,25.48,25.5,1000.0,22.4179,22.4267,22.4003,22.4179,1000.0
2010-04-01 12:25:00,25.48,25.52,25.48,25.51,1700.0,22.4003,22.4355,22.4003,22.4267,1700.0
2010-04-01 12:30:00,25.51,25.56,25.5,25.5,1900.0,22.4267,22.4707,22.4179,22.4179,1900.0
2010-04-01 12:35:00,25.5,25.51,25.48,25.51,137100.0,22.4179,22.4267,22.4003,22.4267,137100.0
2010-04-01 12:40:00,25.51,25.51,25.49,25.5,3500.0,22.4267,22.4267,22.4091,22.4179,3500.0
2010-04-01 12:45:00,25.49,25.53,25.49,25.53,1900.0,22.4091,22.4443,22.4091,22.4443,1900.0
2010-04-01 12:50:00,25.57,25.58,25.54,25.54,700.0,22.4795,22.4882,22.4531,22.4531,700.0
2010-04-01 12:55:00,25.54,25.57,25.51,25.51,1100.0,22.4531,22.4795,22.4267,22.4267,1100.0
2010-04-01 13:00:00,25.5,25.51,25.48,25.51,1100.0,22.4179,22.4267,22.4003,22.4267,1100.0
2010-04-01 13:05:00,25.51,25.51,25.49,25.5,1500.0,22.4267,22.4267,22.4091,22.4179,1500.0
2010-04-01 13:10:00,25.5,25.51,25.48,25.49,5500.0,22.4179,22.4267,22.4003,22.4091,5500.0
2010-04-01 13:15:00,25.49,25.51,25.48,25.5,2000.0,22.4091,22.4267,22.4003,22.4179,2000.0
2010-04-01 13:20:00,25.48,25.49,25.48,25.48,1500.0,22.4003,22.4091,22.4003,22.4003,1500.0
2010-04-01 13:25:00,25.49,25.49,25.48,25.49,1800.0,22.4091,22.4091,22.4003,22.4091,1800.0
2010-04-01 13:30:00,25.49,25.49,25.48,25.48,2500.0,22.4091,22.4091,22.4003,22.4003,2500.0
2010-04-01 13:35:00,25.49,25.5,25.48,25.49,2800.0,22.4091,22.4179,22.4003,22.4091,2800.0
2010-04-01 13:40:00,25.49,25.49,25.49,25.49,1100.0,22.4091,22.4091,22.4091,22.4091,1100.0
2010-04-01 13:45:00,25.48,25.49,25.43,25.43,11100.0,22.4003,22.4091,22.3564,22.3564,11100.0
2010-04-01 13:50:00,25.43,25.43,25.4,25.43,2400.0,22.3564,22.3564,22.33,22.3564,2400.0
2010-04-01 13:55:00,25.41,25.46,25.36,25.44,6100.0,22.3388,22.3827,22.2948,22.3652,6100.0
2010-04-01 14:00:00,25.44,25.45,25.44,25.45,2900.0,22.3652,22.374,22.3652,22.374,2900.0
2010-04-01 14:05:00,25.44,25.45,25.43,25.43,3400.0,22.3652,22.374,22.3564,22.3564,3400.0
2010-04-01 14:10:00,25.43,25.45,25.42,25.42,2600.0,22.3564,22.374,22.3476,22.3476,2600.0
2010-04-01 14:15:00,25.41,25.45,25.41,25.45,4600.0,22.3388,22.374,22.3388,22.374,4600.0
2010-04-01 14:20:00,25.45,25.45,25.43,25.44,3400.0,22.374,22.374,22.3564,22.3652,3400.0
2010-04-01 14:25:00,25.44,25.45,25.42,25.45,5900.0,22.3652,22.374,22.3476,22.374,5900.0
2010-04-01 14:30:00,25.45,25.46,25.41,25.44,3900.0,22.374,22.3827,22.3388,22.3652,3900.0
2010-04-01 14:35:00,25.4,25.45,25.4,25.42,13300.0,22.33,22.374,22.33,22.3476,13300.0
2010-04-01 14:40:00,25.45,25.45,25.43,25.43,11900.0,22.374,22.374,22.3564,22.3564,11900.0
2010-04-01 14:45:00,25.43,25.45,25.41,25.44,3100.0,22.3564,22.374,22.3388,22.3652,3100.0
2010-04-01 14:50:00,25.45,25.48,25.45,25.45,3500.0,22.374,22.4003,22.374,22.374,3500.0
2010-04-01 14:55:00,25.44,25.46,25.42,25.46,8600.0,22.3652,22.3827,22.3476,22.3827,8600.0
2010-04-01 15:00:00,25.47,25.5,25.45,25.45,1700.0,22.3915,22.4179,22.374,22.374,1700.0
2010-04-01 15:05:00,25.43,25.46,25.43,25.46,4300.0,22.3564,22.3827,22.3564,22.3827,4300.0
2010-04-01 15:10:00,25.46,25.48,25.45,25.47,2100.0,22.3827,22.4003,22.374,22.3915,2100.0
2010-04-01 15:15:00,25.44,25.46,25.42,25.44,3500.0,22.3652,22.3827,22.3476,22.3652,3500.0
2010-04-01 15:20:00,25.46,25.46,25.43,25.44,2500.0,22.3827,22.3827,22.3564,22.3652,2500.0
2010-04-01 15:25:00,25.44,25.48,25.44,25.45,5600.0,22.3652,22.4003,22.3652,22.374,5600.0
2010-04-01 15:30:00,25.47,25.54,25.47,25.54,5000.0,22.3915,22.4531,22.3915,22.4531,5000.0
2010-04-01 15:35:00,25.53,25.53,25.52,25.52,4700.0,22.4443,22.4443,22.4355,22.4355,4700.0
2010-04-01 15:40:00,25.52,25.52,25.49,25.51,13800.0,22.4355,22.4355,22.4091,22.4267,13800.0
2010-04-01 15:45:00,25.5,25.51,25.46,25.5,16200.0,22.4179,22.4267,22.3827,22.4179,16200.0
2010-04-01 15:50:00,25.5,25.52,25.48,25.51,8400.0,22.4179,22.4355,22.4003,22.4267,8400.0
2010-04-01 15:55:00,25.5,25.55,25.49,25.54,11700.0,22.4179,22.4619,22.4091,22.4531,11700.0
2010-04-05 09:30:00,25.73,25.73,25.45,25.49,8300.0,22.6201,22.6201,22.374,22.4091,8300.0
2010-04-05 09:35:00,25.5,25.53,25.45,25.46,10700.0,22.4179,22.4443,22.374,22.3827,10700.0
2010-04-05 09:40:00,25.53,25.55,25.48,25.5,52000.0,22.4443,22.4619,22.4003,22.4179,52000.0
2010-04-05 09:45:00,25.55,25.65,25.51,25.58,10700.0,22.4619,22.5498,22.4267,22.4882,10700.0
2010-04-05 09:50:00,25.57,25.57,25.5,25.5,2800.0,22.4795,22.4795,22.4179,22.4179,2800.0
2010-04-05 09:55:00,25.55,25.59,25.54,25.56,1800.0,22.4619,22.497,22.4531,22.4707,1800.0
2010-04-05 10:00:00,25.56,25.56,25.49,25.5,4900.0,22.4707,22.4707,22.4091,22.4179,4900.0
2010-04-05 10:05:00,25.5,25.51,25.48,25.49,3400.0,22.4179,22.4267,22.4003,22.4091,3400.0
2010-04-05 10:10:00,25.5,25.51,25.5,25.5,5000.0,22.4179,22.4267,22.4179,22.4179,5000.0
2010-04-05 10:15:00,25.5,25.51,25.48,25.48,2600.0,22.4179,22.4267,22.4003,22.4003,2600.0
2010-04-05 10:20:00,25.48,25.51,25.48,25.48,2500.0,22.4003,22.4267,22.4003,22.4003,2500.0
2010-04-05 10:25:00,25.48,25.51,25.41,25.49,10000.0,22.4003,22.4267,22.3388,22.4091,10000.0
2010-04-05 10:30:00,25.5,25.52,25.39,25.48,7500.0,22.4179,22.4355,22.3212,22.4003,7500.0
2010-04-05 10:35:00,25.46,25.51,25.43,25.51,6300.0,22.3827,22.4267,22.3564,22.4267,6300.0
2010-04-05 10:40:00,25.52,25.52,25.5,25.52,600.0,22.4355,22.4355,22.4179,22.4355,600.0
2010-04-05 10:45:00,25.5,25.52,25.49,25.5,101800.0,22.4179,22.4355,22.4091,22.4179,101800.0
2010-04-05 10:50:00,25.5,25.52,25.49,25.52,1900.0,22.4179,22.4355,22.4091,22.4355,1900.0
2010-04-05 10:55:00,25.52,25.55,25.52,25.55,600.0,22.4355,22.4619,22.4355,22.4619,600.0
2010-04-05 11:00:00,25.53,25.54,25.52,25.52,1200.0,22.4443,22.4531,22.4355,22.4355,1200.0
2010-04-05 11:05:00,25.53,25.55,25.53,25.55,800.0,22.4443,22.4619,22.4443,22.4619,800.0
2010-04-05 11:10:00,25.56,25.56,25.52,25.54,2800.0,22.4707,22.4707,22.4355,22.4531,2800.0
2010-04-05 11:15:00,25.55,25.55,25.53,25.53,900.0,22.4619,22.4619,22.4443,22.4443,900.0
2010-04-05 11:20:00,25.56,25.56,25.54,25.55,700.0,22.4707,22.4707,22.4531,22.4619,700.0
2010-04-05 11:25:00,25.55,25.55,25.51,25.52,800.0,22.4619,22.4619,22.4267,22.4355,800.0
2010-04-05 11:30:00,25.55,25.56,25.52,25.55,2300.0,22.4619,22.4707,22.4355,22.4619,2300.0
2010-04-05 11:35:00,25.55,25.56,25.53,25.56,3100.0,22.4619,22.4707,22.4443,22.4707,3100.0
2010-04-05 11:40:00,25.56,25.56,25.54,25.55,800.0,22.4707,22.4707,22.4531,22.4619,800.0
2010-04-05 11:45:00,25.55,25.56,25.54,25.55,1000.0,22.4619,22.4707,22.4531,22.4619,1000.0
2010-04-05 11:50:00,25.56,25.56,25.55,25.56,5400.0,22.4707,22.4707,22.4619,22.4707,5400.0
2010-04-05 11:55:00,25.56,25.56,25.54,25.54,52000.0,22.4707,22.4707,22.4531,22.4531,52000.0
2010-04-05 12:00:00,25.55,25.56,25.51,25.51,2300.0,22.4619,22.4707,22.4267,22.4267,2300.0
2010-04-05 12:05:00,25.51,25.51,25.5,25.51,2500.0,22.4267,22.4267,22.4179,22.4267,2500.0
2010-04-05 12:10:00,25.5,25.52,25.47,25.5,5000.0,22.4179,22.4355,22.3915,22.4179,5000.0
2010-04-05 12:15:00,25.48,25.5,25.46,25.47,1900.0,22.4003,22.4179,22.3827,22.3915,1900.0
2010-04-05 12:20:00,25.5,25.52,25.48,25.52,3400.0,22.4179,22.4355,22.4003,22.4355,3400.0
2010-04-05 12:25:00,25.53,25.56,25.51,25.55,2900.0,22.4443,22.4707,22.4267,22.4619,2900.0
2010-04-05 12:30:00,25.55,25.56,25.55,25.55,1000.0,22.4619,22.4707,22.4619,22.4619,1000.0
2010-04-05 12:35:00,25.56,25.6,25.56,25.59,1800.0,22.4707,22.5058,22.4707,22.497,1800.0
2010-04-05 12:40:00,25.57,25.58,25.54,25.58,2000.0,22.4795,22.4882,22.4531,22.4882,2000.0
2010-04-05 12:45:00,25.58,25.59,25.53,25.59,24100.0,22.4882,22.497,22.4443,22.497,24100.0
2010-04-05 12:50:00,25.59,25.65,25.57,25.65,2200.0,22.497,22.5498,22.4795,22.5498,2200.0
2010-04-05 12:55:00,25.69,25.69,25.69,25.69,300.0,22.5849,22.5849,22.5849,22.5849,300.0
2010-04-05 13:00:00,25.69,25.69,25.68,25.68,300.0,22.5849,22.5849,22.5762,22.5762,300.0
2010-04-05 13:05:00,25.65,25.66,25.65,25.66,1500.0,22.5498,22.5586,22.5498,22.5586,1500.0
2010-04-05 13:10:00,25.63,25.64,25.6,25.6,400.0,22.5322,22.541,22.5058,22.5058,400.0
2010-04-05 13:15:00,25.59,25.61,25.59,25.6,300.0,22.497,22.5146,22.497,22.5058,300.0
2010-04-05 13:20:00,25.61,25.61,25.61,25.61,400.0,22.5146,22.5146,22.5146,22.5146,400.0
2010-04-05 13:25:00,25.61,25.61,25.61,25.61,500.0,22.5146,22.5146,22.5146,22.5146,500.0
2010-04-05 13:30:00,25.58,25.58,25.56,25.57,500.0,22.4882,22.4882,22.4707,22.4795,500.0
2010-04-05 13:35:00,25.52,25.55,25.46,25.55,18200.0,22.4355,22.4619,22.3827,22.4619,18200.0
2010-04-05 13:40:00,25.55,25.67,25.55,25.61,3600.0,22.4619,22.5674,22.4619,22.5146,3600.0
2010-04-05 13:45:00,25.64,25.64,25.59,25.6,2100.0,22.541,22.541,22.497,22.5058,2100.0
2010-04-05 13:50:00,25.58,25.6,25.55,25.58,5600.0,22.4882,22.5058,22.4619,22.4882,5600.0
2010-04-05 13:55:00,25.56,25.58,25.55,25.56,600.0,22.4707,22.4882,22.4619,22.4707,600.0
2010-04-05 14:00:00,25.57,25.59,25.55,25.59,800.0,22.4795,22.497,22.4619,22.497,800.0
2010-04-05 14:05:00,25.59,25.6,25.57,25.6,1200.0,22.497,22.5058,22.4795,22.5058,1200.0
2010-04-05 14:10:00,25.6,25.63,25.54,25.54,2900.0,22.5058,22.5322,22.4531,22.4531,2900.0
2010-04-05 14:15:00,25.56,25.57,25.53,25.56,3100.0,22.4707,22.4795,22.4443,22.4707,3100.0
2010-04-05 14:20:00,25.57,25.57,25.56,25.57,600.0,22.4795,22.4795,22.4707,22.4795,600.0
2010-04-05 14:25:00,25.57,25.58,25.57,25.58,1000.0,22.4795,22.4882,22.4795,22.4882,1000.0
2010-04-05 14:30:00,25.57,25.58,25.56,25.57,7000.0,22.4795,22.4882,22.4707,22.4795,7000.0
2010-04-05 14:35:00,25.58,25.61,25.58,25.6,1200.0,22.4882,22.5146,22.4882,22.5058,1200.0
2010-04-05 14:40:00,25.59,25.61,25.59,25.61,1000.0,22.497,22.5146,22.497,22.5146,1000.0
2010-04-05 14:45:00,25.61,25.61,25.58,25.59,10400.0,22.5146,22.5146,22.4882,22.497,10400.0
2010-04-05 14:50:00,25.57,25.59,25.57,25.57,800.0,22.4795,22.497,22.4795,22.4795,800.0
2010-04-05 14:55:00,25.57,25.58,25.56,25.58,1600.0,22.4795,22.4882,22.4707,22.4882,1600.0
2010-04-05 15:00:00,25.58,25.58,25.56,25.56,2300.0,22.4882,22.4882,22.4707,22.4707,2300.0
2010-04-05 15:05:00,25.57,25.57,25.55,25.57,1800.0,22.4795,22.4795,22.4619,22.4795,1800.0
2010-04-05 15:10:00,25.57,25.58,25.55,25.56,5600.0,22.4795,22.4882,22.4619,22.4707,5600.0
2010-04-05 15:15:00,25.55,25.59,25.54,25.58,4800.0,22.4619,22.497,22.4531,22.4882,4800.0
2010-04-05 15:20:00,25.59,25.59,25.56,25.58,2100.0,22.497,22.497,22.4707,22.4882,2100.0
2010-04-05 15:25:00,25.58,25.59,25.56,25.57,2600.0,22.4882,22.497,22.4707,22.4795,2600.0
2010-04-05 15:30:00,25.56,25.58,25.56,25.57,4500.0,22.4707,22.4882,22.4707,22.4795,4500.0
2010-04-05 15:35:00,25.57,25.57,25.52,25.56,50400.0,22.4795,22.4795,22.4355,22.4707,50400.0
2010-04-05 15:40:00,25.56,25.6,25.56,25.59,10000.0,22.4707,22.5058,22.4707,22.497,10000.0
2010-04-05 15:45:00,25.6,25.63,25.56,25.62,25200.0,22.5058,22.5322,22.4707,22.5234,25200.0
2010-04-05 15:50:00,25.63,25.72,25.61,25.72,9500.0,22.5322,22.6113,22.5146,22.6113,9500.0
2010-04-05 15:55:00,25.72,25.79,25.68,25.79,30900.0,22.6113,22.6729,22.5762,22.6729,30900.0
2010-04-06 08:20:00,26.05,26.05,26.05,26.05,100.0,22.9014,22.9014,22.9014,22.9014,100.0
2010-04-06 08:25:00,26.05,26.05,26.0,26.0,2000.0,22.9014,22.9014,22.8575,22.8575,2000.0
2010-04-06 08:30:00,26.0,26.0,26.0,26.0,200.0,22.8575,22.8575,22.8575,22.8575,200.0
2010-04-06 08:35:00,26.0,26.0,26.0,26.0,100.0,22.8575,22.8575,22.8575,22.8575,100.0
2010-04-06 08:40:00,26.0,26.0,26.0,26.0,0.0,22.8575,22.8575,22.8575,22.8575,0.0
2010-04-06 08:45:00,26.0,26.0,26.0,26.0,0.0,22.8575,22.8575,22.8575,22.8575,0.0
2010-04-06 08:50:00,26.0,26.0,26.0,26.0,0.0,22.8575,22.8575,22.8575,22.8575,0.0
2010-04-06 08:55:00,26.0,26.0,26.0,26.0,0.0,22.8575,22.8575,22.8575,22.8575,0.0
2010-04-06 09:00:00,26.0,26.0,26.0,26.0,0.0,22.8575,22.8575,22.8575,22.8575,0.0
2010-04-06 09:05:00,26.0,26.0,26.0,26.0,0.0,22.8575,22.8575,22.8575,22.8575,0.0
2010-04-06 09:10:00,26.0,26.0,26.0,26.0,0.0,22.8575,22.8575,22.8575,22.8575,0.0
2010-04-06 09:15:00,26.1,26.17,26.1,26.17,1100.0,22.9454,23.0069,22.9454,23.0069,1100.0
2010-04-06 09:20:00,26.17,26.17,26.17,26.17,0.0,23.0069,23.0069,23.0069,23.0069,0.0
2010-04-06 09:25:00,26.19,26.19,26.19,26.19,300.0,23.0245,23.0245,23.0245,23.0245,300.0
2010-04-06 09:30:00,26.11,26.39,26.08,26.3,47000.0,22.9542,23.2003,22.9278,23.1212,47000.0
2010-04-06 09:35:00,26.3,26.49,26.21,26.39,20600.0,23.1212,23.2883,23.0421,23.2003,20600.0
2010-04-06 09:40:00,26.45,26.6,26.38,26.59,20200.0,23.2531,23.385,23.1915,23.3762,20200.0
2010-04-06 09:45:00,26.6,26.61,26.51,26.58,14300.0,23.385,23.3938,23.3058,23.3674,14300.0
2010-04-06 09:50:00,26.6,26.75,26.6,26.75,9200.0,23.385,23.5168,23.385,23.5168,9200.0
2010-04-06 09:55:00,26.75,26.79,26.63,26.67,20800.0,23.5168,23.552,23.4113,23.4465,20800.0
2010-04-06 10:00:00,26.69,26.69,26.45,26.55,42200.0,23.4641,23.4641,23.2531,23.341,42200.0
2010-04-06 10:05:00,26.55,26.7,26.52,26.52,7700.0,23.341,23.4729,23.3146,23.3146,7700.0
2010-04-06 10:10:00,26.51,26.68,26.5,26.68,4400.0,23.3058,23.4553,23.297,23.4553,4400.0
2010-04-06 10:15:00,26.7,26.7,26.63,26.67,7100.0,23.4729,23.4729,23.4113,23.4465,7100.0
2010-04-06 10:20:00,26.66,26.67,26.59,26.62,5000.0,23.4377,23.4465,23.3762,23.4025,5000.0
2010-04-06 10:25:00,26.62,26.63,26.57,26.6,6400.0,23.4025,23.4113,23.3586,23.385,6400.0
2010-04-06 10:30:00,26.63,26.64,26.58,26.58,6700.0,23.4113,23.4201,23.3674,23.3674,6700.0
2010-04-06 10:35:00,26.59,26.6,26.49,26.49,12200.0,23.3762,23.385,23.2883,23.2883,12200.0
2010-04-06 10:40:00,26.5,26.53,26.5,26.53,21100.0,23.297,23.3234,23.297,23.3234,21100.0
2010-04-06 10:45:00,26.53,26.55,26.49,26.55,4600.0,23.3234,23.341,23.2883,23.341,4600.0
2010-04-06 10:50:00,26.55,26.57,26.52,26.57,2500.0,23.341,23.3586,23.3146,23.3586,2500.0
2010-04-06 10:55:00,26.57,26.64,26.55,26.64,3300.0,23.3586,23.4201,23.341,23.4201,3300.0
2010-04-06 11:00:00,26.65,26.65,26.62,26.65,6100.0,23.4289,23.4289,23.4025,23.4289,6100.0
2010-04-06 11:05:00,26.65,26.72,26.64,26.69,13400.0,23.4289,23.4905,23.4201,23.4641,13400.0
2010-04-06 11:10:00,26.68,26.7,26.63,26.7,3900.0,23.4553,23.4729,23.4113,23.4729,3900.0
2010-04-06 11:15:00,26.7,26.71,26.66,26.67,7000.0,23.4729,23.4817,23.4377,23.4465,7000.0
2010-04-06 11:20:00,26.67,26.7,26.65,26.66,7700.0,23.4465,23.4729,23.4289,23.4377,7700.0
2010-04-06 11:25:00,26.66,26.71,26.64,26.71,4200.0,23.4377,23.4817,23.4201,23.4817,4200.0
2010-04-06 11:30:00,26.7,26.73,26.7,26.71,3900.0,23.4729,23.4992,23.4729,23.4817,3900.0
2010-04-06 11:35:00,26.71,26.71,26.65,26.65,3700.0,23.4817,23.4817,23.4289,23.4289,3700.0
2010-04-06 11:40:00,26.64,26.69,26.63,26.69,3100.0,23.4201,23.4641,23.4113,23.4641,3100.0
2010-04-06 11:45:00,26.67,26.68,26.64,26.67,1500.0,23.4465,23.4553,23.4201,23.4465,1500.0
2010-04-06 11:50:00,26.65,26.7,26.64,26.69,2000.0,23.4289,23.4729,23.4201,23.4641,2000.0
2010-04-06 11:55:00,26.71,26.72,26.66,26.67,1500.0,23.4817,23.4905,23.4377,23.4465,1500.0
2010-04-06 12:00:00,26.67,26.7,26.67,26.7,1900.0,23.4465,23.4729,23.4465,23.4729,1900.0
2010-04-06 12:05:00,26.71,26.74,26.71,26.74,1000.0,23.4817,23.508,23.4817,23.508,1000.0
2010-04-06 12:10:00,26.75,26.75,26.74,26.75,2100.0,23.5168,23.5168,23.508,23.5168,2100.0
2010-04-06 12:15:00,26.75,26.79,26.75,26.77,1200.0,23.5168,23.552,23.5168,23.5344,1200.0
2010-04-06 12:20:00,26.75,26.76,26.75,26.75,1100.0,23.5168,23.5256,23.5168,23.5168,1100.0
2010-04-06 12:25:00,26.75,26.77,26.75,26.77,600.0,23.5168,23.5344,23.5168,23.5344,600.0
2010-04-06 12:30:00,26.77,26.77,26.74,26.75,1000.0,23.5344,23.5344,23.508,23.5168,1000.0
2010-04-06 12:35:00,26.75,26.75,26.73,26.73,500.0,23.5168,23.5168,23.4992,23.4992,500.0
2010-04-06 12:40:00,26.72,26.73,26.72,26.73,1100.0,23.4905,23.4992,23.4905,23.4992,1100.0
2010-04-06 12:45:00,26.72,26.72,26.7,26.7,600.0,23.4905,23.4905,23.4729,23.4729,600.0
2010-04-06 12:50:00,26.7,26.7,26.7,26.7,400.0,23.4729,23.4729,23.4729,23.4729,400.0
2010-04-06 12:55:00,26.71,26.76,26.71,26.75,3000.0,23.4817,23.5256,23.4817,23.5168,3000.0
2010-04-06 13:00:00,26.76,26.76,26.74,26.74,1300.0,23.5256,23.5256,23.508,23.508,1300.0
2010-04-06 13:05:00,26.73,26.73,26.71,26.71,2200.0,23.4992,23.4992,23.4817,23.4817,2200.0
2010-04-06 13:10:00,26.73,26.73,26.67,26.67,900.0,23.4992,23.4992,23.4465,23.4465,900.0
2010-04-06 13:15:00,26.68,26.68,26.63,26.63,2400.0,23.4553,23.4553,23.4113,23.4113,2400.0
2010-04-06 13:20:00,26.63,26.64,26.63,26.64,700.0,23.4113,23.4201,23.4113,23.4201,700.0
2010-04-06 13:25:00,26.62,26.63,26.6,26.61,1100.0,23.4025,23.4113,23.385,23.3938,1100.0
2010-04-06 13:30:00,26.61,26.65,26.6,26.65,3200.0,23.3938,23.4289,23.385,23.4289,3200.0
2010-04-06 13:35:00,26.65,26.67,26.64,26.67,3500.0,23.4289,23.4465,23.4201,23.4465,3500.0
2010-04-06 13:40:00,26.67,26.72,26.66,26.72,3500.0,23.4465,23.4905,23.4377,23.4905,3500.0
2010-04-06 13:45:00,26.72,26.72,26.69,26.7,4000.0,23.4905,23.4905,23.4641,23.4729,4000.0
2010-04-06 13:50:00,26.7,26.71,26.7,26.71,2500.0,23.4729,23.4817,23.4729,23.4817,2500.0
2010-04-06 13:55:00,26.73,26.8,26.72,26.78,11300.0,23.4992,23.5608,23.4905,23.5432,11300.0
2010-04-06 14:00:00,26.77,26.78,26.73,26.74,4000.0,23.5344,23.5432,23.4992,23.508,4000.0
2010-04-06 14:05:00,26.73,26.74,26.73,26.74,1600.0,23.4992,23.508,23.4992,23.508,1600.0
2010-04-06 14:10:00,26.74,26.74,26.72,26.73,1900.0,23.508,23.508,23.4905,23.4992,1900.0
2010-04-06 14:15:00,26.73,26.78,26.73,26.76,11000.0,23.4992,23.5432,23.4992,23.5256,11000.0
2010-04-06 14:20:00,26.79,26.8,26.78,26.79,3200.0,23.552,23.5608,23.5432,23.552,3200.0
2010-04-06 14:25:00,26.79,26.83,26.79,26.82,3400.0,23.552,23.5872,23.552,23.5784,3400.0
2010-04-06 14:30:00,26.83,26.86,26.82,26.82,10800.0,23.5872,23.6135,23.5784,23.5784,10800.0
2010-04-06 14:35:00,26.82,26.84,26.79,26.83,5100.0,23.5784,23.596,23.552,23.5872,5100.0
2010-04-06 14:40:00,26.85,26.86,26.82,26.85,13200.0,23.6047,23.6135,23.5784,23.6047,13200.0
2010-04-06 14:45:00,26.85,26.85,26.78,26.78,1900.0,23.6047,23.6047,23.5432,23.5432,1900.0
2010-04-06 14:50:00,26.79,26.8,26.68,26.71,11100.0,23.552,23.5608,23.4553,23.4817,11100.0
2010-04-06 14:55:00,26.7,26.78,26.66,26.78,8500.0,23.4729,23.5432,23.4377,23.5432,8500.0
2010-04-06 15:00:00,26.78,26.78,26.76,26.78,3600.0,23.5432,23.5432,23.5256,23.5432,3600.0
2010-04-06 15:05:00,26.78,26.82,26.78,26.81,3300.0,23.5432,23.5784,23.5432,23.5696,3300.0
2010-04-06 15:10:00,26.83,26.91,26.81,26.91,11300.0,23.5872,23.6575,23.5696,23.6575,11300.0
2010-04-06 15:15:00,26.91,26.92,26.82,26.82,4900.0,23.6575,23.6663,23.5784,23.5784,4900.0
2010-04-06 15:20:00,26.81,26.84,26.81,26.82,9400.0,23.5696,23.596,23.5696,23.5784,9400.0
2010-04-06 15:25:00,26.82,26.87,26.8,26.86,10200.0,23.5784,23.6223,23.5608,23.6135,10200.0
2010-04-06 15:30:00,26.86,26.91,26.85,26.91,8000.0,23.6135,23.6575,23.6047,23.6575,8000.0
2010-04-06 15:35:00,26.91,26.96,26.86,26.96,27300.0,23.6575,23.7014,23.6135,23.7014,27300.0
2010-04-06 15:40:00,26.96,26.99,26.92,26.92,26800.0,23.7014,23.7278,23.6663,23.6663,26800.0
2010-04-06 15:45:00,26.92,26.94,26.86,26.91,22200.0,23.6663,23.6839,23.6135,23.6575,22200.0
2010-04-06 15:50:00,26.9,26.99,26.87,26.96,38200.0,23.6487,23.7278,23.6223,23.7014,38200.0
2010-04-06 15:55:00,26.97,27.01,26.94,27.0,67100.0,23.7102,23.7454,23.6839,23.7366,67100.0
2010-04-06 16:00:00,27.01,27.01,26.89,26.89,31000.0,23.7454,23.7454,23.6399,23.6399,31000.0
2010-04-06 16:05:00,26.89,26.89,26.89,26.89,0.0,23.6399,23.6399,23.6399,23.6399,0.0
2010-04-06 16:10:00,27.01,27.01,27.01,27.01,1100.0,23.7454,23.7454,23.7454,23.7454,1100.0
2010-04-06 16:15:00,27.01,27.01,27.01,27.01,0.0,23.7454,23.7454,23.7454,23.7454,0.0
2010-04-06 16:20:00,27.01,27.01,27.01,27.01,0.0,23.7454,23.7454,23.7454,23.7454,0.0
2010-04-06 16:25:00,27.01,27.01,27.01,27.01,0.0,23.7454,23.7454,23.7454,23.7454,0.0
2010-04-06 16:30:00,27.01,27.01,27.01,27.01,0.0,23.7454,23.7454,23.7454,23.7454,0.0
2010-04-06 16:35:00,27.01,27.01,27.01,27.01,0.0,23.7454,23.7454,23.7454,23.7454,0.0
2010-04-06 16:40:00,27.01,27.01,27.01,27.01,0.0,23.7454,23.7454,23.7454,23.7454,0.0
2010-04-06 16:45:00,27.01,27.01,27.01,27.01,0.0,23.7454,23.7454,23.7454,23.7454,0.0
2010-04-06 16:50:00,27.01,27.01,27.01,27.01,0.0,23.7454,23.7454,23.7454,23.7454,0.0
2010-04-06 16:55:00,27.01,27.01,27.01,27.01,0.0,23.7454,23.7454,23.7454,23.7454,0.0
2010-04-07 09:30:00,27.02,27.1,26.94,26.94,22300.0,23.7542,23.8245,23.6839,23.6839,22300.0
2010-04-07 09:35:00,26.94,26.99,26.66,26.66,11000.0,23.6839,23.7278,23.4377,23.4377,11000.0
2010-04-07 09:40:00,26.75,26.87,26.66,26.81,13200.0,23.5168,23.6223,23.4377,23.5696,13200.0
2010-04-07 09:45:00,26.82,26.83,26.79,26.8,14100.0,23.5784,23.5872,23.552,23.5608,14100.0
2010-04-07 09:50:00,26.81,26.83,26.77,26.81,3100.0,23.5696,23.5872,23.5344,23.5696,3100.0
2010-04-07 09:55:00,26.84,26.91,26.77,26.77,56400.0,23.596,23.6575,23.5344,23.5344,56400.0
2010-04-07 10:00:00,26.77,26.77,26.76,26.76,900.0,23.5344,23.5344,23.5256,23.5256,900.0
2010-04-07 10:05:00,26.75,26.75,26.64,26.69,8600.0,23.5168,23.5168,23.4201,23.4641,8600.0
2010-04-07 10:10:00,26.7,26.76,26.69,26.74,3000.0,23.4729,23.5256,23.4641,23.508,3000.0
2010-04-07 10:15:00,26.75,26.76,26.68,26.71,10000.0,23.5168,23.5256,23.4553,23.4817,10000.0
2010-04-07 10:20:00,26.72,26.74,26.62,26.65,16600.0,23.4905,23.508,23.4025,23.4289,16600.0
2010-04-07 10:25:00,26.67,26.67,26.6,26.64,3900.0,23.4465,23.4465,23.385,23.4201,3900.0
2010-04-07 10:30:00,26.64,26.68,26.62,26.68,1800.0,23.4201,23.4553,23.4025,23.4553,1800.0
2010-04-07 10:35:00,26.68,26.75,26.68,26.72,1500.0,23.4553,23.5168,23.4553,23.4905,1500.0
2010-04-07 10:40:00,26.73,26.73,26.66,26.69,2100.0,23.4992,23.4992,23.4377,23.4641,2100.0
2010-04-07 10:45:00,26.68,26.7,26.68,26.69,21500.0,23.4553,23.4729,23.4553,23.4641,21500.0
2010-04-07 10:50:00,26.7,26.7,26.47,26.5,13400.0,23.4729,23.4729,23.2707,23.297,13400.0
2010-04-07 10:55:00,26.5,26.55,26.47,26.5,5300.0,23.297,23.341,23.2707,23.297,5300.0
2010-04-07 11:00:00,26.52,26.52,26.5,26.5,36200.0,23.3146,23.3146,23.297,23.297,36200.0
2010-04-07 11:05:00,26.5,26.6,26.44,26.55,80700.0,23.297,23.385,23.2443,23.341,80700.0
2010-04-07 11:10:00,26.55,26.66,26.54,26.66,24900.0,23.341,23.4377,23.3322,23.4377,24900.0
2010-04-07 11:15:00,26.66,26.78,26.66,26.76,3600.0,23.4377,23.5432,23.4377,23.5256,3600.0
2010-04-07 11:20:00,26.76,26.8,26.76,26.8,2100.0,23.5256,23.5608,23.5256,23.5608,2100.0
2010-04-07 11:25:00,26.8,26.81,26.76,26.76,1600.0,23.5608,23.5696,23.5256,23.5256,1600.0
2010-04-07 11:30:00,26.8,26.8,26.76,26.76,600.0,23.5608,23.5608,23.5256,23.5256,600.0
2010-04-07 11:35:00,26.75,26.75,26.67,26.69,2000.0,23.5168,23.5168,23.4465,23.4641,2000.0
2010-04-07 11:40:00,26.71,26.71,26.7,26.7,1400.0,23.4817,23.4817,23.4729,23.4729,1400.0
2010-04-07 11:45:00,26.68,26.69,26.68,26.69,1000.0,23.4553,23.4641,23.4553,23.4641,1000.0
2010-04-07 11:50:00,26.7,26.7,26.69,26.69,600.0,23.4729,23.4729,23.4641,23.4641,600.0
2010-04-07 11:55:00,26.7,26.7,26.69,26.69,1600.0,23.4729,23.4729,23.4641,23.4641,1600.0
2010-04-07 12:00:00,26.69,26.7,26.69,26.7,1200.0,23.4641,23.4729,23.4641,23.4729,1200.0
2010-04-07 12:05:00,26.71,26.73,26.71,26.71,2200.0,23.4817,23.4992,23.4817,23.4817,2200.0
2010-04-07 12:10:00,26.72,26.74,26.69,26.74,1600.0,23.4905,23.508,23.4641,23.508,1600.0
2010-04-07 12:15:00,26.72,26.77,26.72,26.77,1000.0,23.4905,23.5344,23.4905,23.5344,1000.0
2010-04-07 12:20:00,26.78,26.83,26.78,26.81,900.0,23.5432,23.5872,23.5432,23.5696,900.0
2010-04-07 12:25:00,26.83,26.86,26.81,26.81,2000.0,23.5872,23.6135,23.5696,23.5696,2000.0
2010-04-07 12:30:00,26.81,26.87,26.79,26.79,2400.0,23.5696,23.6223,23.552,23.552,2400.0
2010-04-07 12:35:00,26.79,26.8,26.76,26.79,1200.0,23.552,23.5608,23.5256,23.552,1200.0
2010-04-07 12:40:00,26.78,26.8,26.78,26.8,1300.0,23.5432,23.5608,23.5432,23.5608,1300.0
2010-04-07 12:45:00,26.8,26.81,26.76,26.77,3000.0,23.5608,23.5696,23.5256,23.5344,3000.0
2010-04-07 12:50:00,26.73,26.79,26.73,26.79,1300.0,23.4992,23.552,23.4992,23.552,1300.0
2010-04-07 12:55:00,26.83,26.85,26.79,26.82,1500.0,23.5872,23.6047,23.552,23.5784,1500.0
2010-04-07 13:00:00,26.81,26.81,26.76,26.76,1100.0,23.5696,23.5696,23.5256,23.5256,1100.0
2010-04-07 13:05:00,26.76,26.76,26.68,26.7,1500.0,23.5256,23.5256,23.4553,23.4729,1500.0
2010-04-07 13:10:00,26.71,26.71,26.63,26.63,600.0,23.4817,23.4817,23.4113,23.4113,600.0
2010-04-07 13:15:00,26.71,26.71,26.67,26.67,1600.0,23.4817,23.4817,23.4465,23.4465,1600.0
2010-04-07 13:20:00,26.66,26.69,26.66,26.67,700.0,23.4377,23.4641,23.4377,23.4465,700.0
2010-04-07 13:25:00,26.68,26.69,26.62,26.63,800.0,23.4553,23.4641,23.4025,23.4113,800.0
2010-04-07 13:30:00,26.61,26.61,26.58,26.6,800.0,23.3938,23.3938,23.3674,23.385,800.0
2010-04-07 13:35:00,26.59,26.59,26.56,26.57,2100.0,23.3762,23.3762,23.3498,23.3586,2100.0
2010-04-07 13:40:00,26.57,26.6,26.5,26.51,27800.0,23.3586,23.385,23.297,23.3058,27800.0
2010-04-07 13:45:00,26.51,26.57,26.5,26.55,3200.0,23.3058,23.3586,23.297,23.341,3200.0
2010-04-07 13:50:00,26.55,26.6,26.55,26.6,2100.0,23.341,23.385,23.341,23.385,2100.0
2010-04-07 13:55:00,26.62,26.62,26.59,26.59,600.0,23.4025,23.4025,23.3762,23.3762,600.0
2010-04-07 14:00:00,26.55,26.56,26.51,26.55,3100.0,23.341,23.3498,23.3058,23.341,3100.0
2010-04-07 14:05:00,26.54,26.56,26.53,26.56,700.0,23.3322,23.3498,23.3234,23.3498,700.0
2010-04-07 14:10:00,26.55,26.56,26.54,26.55,2300.0,23.341,23.3498,23.3322,23.341,2300.0
2010-04-07 14:15:00,26.55,26.59,26.52,26.52,1400.0,23.341,23.3762,23.3146,23.3146,1400.0
2010-04-07 14:20:00,26.55,26.55,26.5,26.51,4500.0,23.341,23.341,23.297,23.3058,4500.0
2010-04-07 14:25:00,26.5,26.53,26.49,26.49,5400.0,23.297,23.3234,23.2883,23.2883,5400.0
2010-04-07 14:30:00,26.49,26.55,26.46,26.55,3000.0,23.2883,23.341,23.2619,23.341,3000.0
2010-04-07 14:35:00,26.55,26.58,26.54,26.58,900.0,23.341,23.3674,23.3322,23.3674,900.0
2010-04-07 14:40:00,26.56,26.56,26.52,26.52,1600.0,23.3498,23.3498,23.3146,23.3146,1600.0
2010-04-07 14:45:00,26.5,26.55,26.5,26.53,2000.0,23.297,23.341,23.297,23.3234,2000.0
2010-04-07 14:50:00,26.51,26.55,26.5,26.55,3700.0,23.3058,23.341,23.297,23.341,3700.0
2010-04-07 14:55:00,26.54,26.55,26.52,26.53,1800.0,23.3322,23.341,23.3146,23.3234,1800.0
2010-04-07 15:00:00,26.51,26.53,26.43,26.48,9100.0,23.3058,23.3234,23.2355,23.2795,9100.0
2010-04-07 15:05:00,26.47,26.54,26.45,26.5,16800.0,23.2707,23.3322,23.2531,23.297,16800.0
2010-04-07 15:10:00,26.49,26.53,26.48,26.5,20700.0,23.2883,23.3234,23.2795,23.297,20700.0
2010-04-07 15:15:00,26.5,26.51,26.49,26.5,2700.0,23.297,23.3058,23.2883,23.297,2700.0
2010-04-07 15:20:00,26.5,26.51,26.5,26.51,1400.0,23.297,23.3058,23.297,23.3058,1400.0
2010-04-07 15:25:00,26.51,26.52,26.49,26.5,2900.0,23.3058,23.3146,23.2883,23.297,2900.0
2010-04-07 15:30:00,26.5,26.52,26.49,26.51,4400.0,23.297,23.3146,23.2883,23.3058,4400.0
2010-04-07 15:35:00,26.51,26.6,26.51,26.6,4000.0,23.3058,23.385,23.3058,23.385,4000.0
2010-04-07 15:40:00,26.61,26.64,26.55,26.6,11700.0,23.3938,23.4201,23.341,23.385,11700.0
2010-04-07 15:45:00,26.6,26.6,26.53,26.53,23400.0,23.385,23.385,23.3234,23.3234,23400.0
2010-04-07 15:50:00,26.54,26.58,26.52,26.54,28800.0,23.3322,23.3674,23.3146,23.3322,28800.0
2010-04-07 15:55:00,26.54,26.6,26.5,26.52,110500.0,23.3322,23.385,23.297,23.3146,110500.0
2010-04-07 16:00:00,26.55,26.55,26.55,26.55,28000.0,23.341,23.341,23.341,23.341,28000.0
2010-04-07 16:05:00,26.55,26.55,26.55,26.55,0.0,23.341,23.341,23.341,23.341,0.0
2010-04-07 16:10:00,26.55,26.55,26.55,26.55,0.0,23.341,23.341,23.341,23.341,0.0
2010-04-07 16:15:00,26.55,26.55,26.55,26.55,0.0,23.341,23.341,23.341,23.341,0.0
2010-04-07 16:20:00,26.55,26.55,26.55,26.55,0.0,23.341,23.341,23.341,23.341,0.0
2010-04-07 16:25:00,26.55,26.55,26.55,26.55,0.0,23.341,23.341,23.341,23.341,0.0
2010-04-07 16:30:00,26.55,26.55,26.55,26.55,0.0,23.341,23.341,23.341,23.341,0.0
2010-04-07 16:35:00,26.55,26.55,26.55,26.55,0.0,23.341,23.341,23.341,23.341,0.0
2010-04-07 16:40:00,26.55,26.55,26.55,26.55,0.0,23.341,23.341,23.341,23.341,0.0
2010-04-07 16:45:00,26.55,26.55,26.55,26.55,0.0,23.341,23.341,23.341,23.341,0.0
2010-04-07 16:50:00,26.55,26.55,26.55,26.55,0.0,23.341,23.341,23.341,23.341,0.0
2010-04-07 16:55:00,26.55,26.55,26.55,26.55,0.0,23.341,23.341,23.341,23.341,0.0
2010-04-08 09:30:00,26.6,26.73,26.4,26.43,7900.0,23.385,23.4992,23.2091,23.2355,7900.0
2010-04-08 09:35:00,26.44,26.52,26.33,26.38,6500.0,23.2443,23.3146,23.1476,23.1915,6500.0
2010-04-08 09:40:00,26.38,26.38,26.24,26.24,5500.0,23.1915,23.1915,23.0685,23.0685,5500.0
2010-04-08 09:45:00,26.25,26.52,26.23,26.52,6500.0,23.0773,23.3146,23.0597,23.3146,6500.0
2010-04-08 09:50:00,26.52,26.52,26.44,26.47,5300.0,23.3146,23.3146,23.2443,23.2707,5300.0
2010-04-08 09:55:00,26.47,26.54,26.47,26.51,4400.0,23.2707,23.3322,23.2707,23.3058,4400.0
2010-04-08 10:00:00,26.52,26.72,26.52,26.63,8400.0,23.3146,23.4905,23.3146,23.4113,8400.0
2010-04-08 10:05:00,26.68,26.72,26.62,26.62,2000.0,23.4553,23.4905,23.4025,23.4025,2000.0
2010-04-08 10:10:00,26.61,26.63,26.58,26.63,1100.0,23.3938,23.4113,23.3674,23.4113,1100.0
2010-04-08 10:15:00,26.62,26.65,26.58,26.62,1600.0,23.4025,23.4289,23.3674,23.4025,1600.0
2010-04-08 10:20:00,26.59,26.6,26.55,26.6,700.0,23.3762,23.385,23.341,23.385,700.0
2010-04-08 10:25:00,26.6,26.69,26.6,26.64,1800.0,23.385,23.4641,23.385,23.4201,1800.0
2010-04-08 10:30:00,26.68,26.74,26.66,26.74,3300.0,23.4553,23.508,23.4377,23.508,3300.0
2010-04-08 10:35:00,26.72,26.75,26.71,26.75,1500.0,23.4905,23.5168,23.4817,23.5168,1500.0
2010-04-08 10:40:00,26.7,26.7,26.63,26.64,1600.0,23.4729,23.4729,23.4113,23.4201,1600.0
2010-04-08 10:45:00,26.67,26.67,26.65,26.67,800.0,23.4465,23.4465,23.4289,23.4465,800.0
2010-04-08 10:50:00,26.67,26.71,26.66,26.71,800.0,23.4465,23.4817,23.4377,23.4817,800.0
2010-04-08 10:55:00,26.73,26.76,26.68,26.74,2000.0,23.4992,23.5256,23.4553,23.508,2000.0
2010-04-08 11:00:00,26.74,26.74,26.73,26.73,1000.0,23.508,23.508,23.4992,23.4992,1000.0
2010-04-08 11:05:00,26.7,26.7,26.59,26.59,1400.0,23.4729,23.4729,23.3762,23.3762,1400.0
2010-04-08 11:10:00,26.57,26.59,26.5,26.52,11300.0,23.3586,23.3762,23.297,23.3146,11300.0
2010-04-08 11:15:00,26.52,26.59,26.5,26.58,800.0,23.3146,23.3762,23.297,23.3674,800.0
2010-04-08 11:20:00,26.63,26.66,26.61,26.65,1000.0,23.4113,23.4377,23.3938,23.4289,1000.0
2010-04-08 11:25:00,26.64,26.67,26.63,26.65,1300.0,23.4201,23.4465,23.4113,23.4289,1300.0
2010-04-08 11:30:00,26.65,26.65,26.63,26.65,700.0,23.4289,23.4289,23.4113,23.4289,700.0
2010-04-08 11:35:00,26.65,26.67,26.54,26.54,2100.0,23.4289,23.4465,23.3322,23.3322,2100.0
2010-04-08 11:40:00,26.58,26.58,26.48,26.51,1200.0,23.3674,23.3674,23.2795,23.3058,1200.0
2010-04-08 11:45:00,26.53,26.69,26.53,26.66,3300.0,23.3234,23.4641,23.3234,23.4377,3300.0
2010-04-08 11:50:00,26.66,26.69,26.65,26.69,900.0,23.4377,23.4641,23.4289,23.4641,900.0
2010-04-08 11:55:00,26.67,26.67,26.64,26.64,900.0,23.4465,23.4465,23.4201,23.4201,900.0
2010-04-08 12:00:00,26.63,26.63,26.59,26.59,1100.0,23.4113,23.4113,23.3762,23.3762,1100.0
2010-04-08 12:05:00,26.57,26.59,26.57,26.59,900.0,23.3586,23.3762,23.3586,23.3762,900.0
2010-04-08 12:10:00,26.58,26.6,26.58,26.6,800.0,23.3674,23.385,23.3674,23.385,800.0
2010-04-08 12:15:00,26.62,26.65,26.62,26.63,1000.0,23.4025,23.4289,23.4025,23.4113,1000.0
2010-04-08 12:20:00,26.62,26.62,26.49,26.52,1400.0,23.4025,23.4025,23.2883,23.3146,1400.0
2010-04-08 12:25:00,26.52,26.57,26.52,26.55,800.0,23.3146,23.3586,23.3146,23.341,800.0
2010-04-08 12:30:00,26.53,26.62,26.52,26.61,700.0,23.3234,23.4025,23.3146,23.3938,700.0
2010-04-08 12:35:00,26.6,26.6,26.57,26.57,1200.0,23.385,23.385,23.3586,23.3586,1200.0
2010-04-08 12:40:00,26.54,26.57,26.54,26.57,1000.0,23.3322,23.3586,23.3322,23.3586,1000.0
2010-04-08 12:45:00,26.52,26.57,26.51,26.57,700.0,23.3146,23.3586,23.3058,23.3586,700.0
2010-04-08 12:50:00,26.58,26.7,26.58,26.62,6600.0,23.3674,23.4729,23.3674,23.4025,6600.0
2010-04-08 12:55:00,26.58,26.58,26.58,26.58,100.0,23.3674,23.3674,23.3674,23.3674,100.0
2010-04-08 13:00:00,26.57,26.57,26.51,26.51,1100.0,23.3586,23.3586,23.3058,23.3058,1100.0
2010-04-08 13:05:00,26.49,26.51,26.49,26.5,2200.0,23.2883,23.3058,23.2883,23.297,2200.0
2010-04-08 13:10:00,26.5,26.5,26.48,26.48,3500.0,23.297,23.297,23.2795,23.2795,3500.0
2010-04-08 13:15:00,26.5,26.54,26.5,26.5,700.0,23.297,23.3322,23.297,23.297,700.0
2010-04-08 13:20:00,26.5,26.5,26.5,26.5,200.0,23.297,23.297,23.297,23.297,200.0
2010-04-08 13:25:00,26.49,26.49,26.47,26.49,7600.0,23.2883,23.2883,23.2707,23.2883,7600.0
2010-04-08 13:30:00,26.49,26.49,26.46,26.46,2000.0,23.2883,23.2883,23.2619,23.2619,2000.0
2010-04-08 13:35:00,26.45,26.47,26.44,26.45,7200.0,23.2531,23.2707,23.2443,23.2531,7200.0
2010-04-08 13:40:00,26.45,26.47,26.44,26.45,9100.0,23.2531,23.2707,23.2443,23.2531,9100.0
2010-04-08 13:45:00,26.45,26.45,26.44,26.45,1200.0,23.2531,23.2531,23.2443,23.2531,1200.0
2010-04-08 13:50:00,26.44,26.44,26.4,26.4,1100.0,23.2443,23.2443,23.2091,23.2091,1100.0
2010-04-08 13:55:00,26.41,26.41,26.34,26.34,2500.0,23.2179,23.2179,23.1564,23.1564,2500.0
2010-04-08 14:00:00,26.34,26.41,26.31,26.39,26800.0,23.1564,23.2179,23.13,23.2003,26800.0
2010-04-08 14:05:00,26.39,26.47,26.39,26.47,1400.0,23.2003,23.2707,23.2003,23.2707,1400.0
2010-04-08 14:10:00,26.45,26.45,26.41,26.44,1400.0,23.2531,23.2531,23.2179,23.2443,1400.0
2010-04-08 14:15:00,26.47,26.48,26.46,26.46,500.0,23.2707,23.2795,23.2619,23.2619,500.0
2010-04-08 14:20:00,26.47,26.47,26.47,26.47,100.0,23.2707,23.2707,23.2707,23.2707,100.0
2010-04-08 14:25:00,26.46,26.47,26.46,26.46,700.0,23.2619,23.2707,23.2619,23.2619,700.0
2010-04-08 14:30:00,26.45,26.5,26.45,26.5,700.0,23.2531,23.297,23.2531,23.297,700.0
2010-04-08 14:35:00,26.5,26.52,26.45,26.52,1500.0,23.297,23.3146,23.2531,23.3146,1500.0
2010-04-08 14:40:00,26.51,26.54,26.51,26.54,500.0,23.3058,23.3322,23.3058,23.3322,500.0
2010-04-08 14:45:00,26.5,26.5,26.46,26.5,1700.0,23.297,23.297,23.2619,23.297,1700.0
2010-04-08 14:50:00,26.55,26.55,26.52,26.52,400.0,23.341,23.341,23.3146,23.3146,400.0
2010-04-08 14:55:00,26.5,26.52,26.5,26.52,200.0,23.297,23.3146,23.297,23.3146,200.0
2010-04-08 15:00:00,26.53,26.54,26.49,26.51,3200.0,23.3234,23.3322,23.2883,23.3058,3200.0
2010-04-08 15:05:00,26.51,26.51,26.5,26.51,600.0,23.3058,23.3058,23.297,23.3058,600.0
2010-04-08 15:10:00,26.5,26.51,26.5,26.5,1600.0,23.297,23.3058,23.297,23.297,1600.0
2010-04-08 15:15:00,26.49,26.55,26.49,26.53,700.0,23.2883,23.341,23.2883,23.3234,700.0
2010-04-08 15:20:00,26.5,26.53,26.5,26.53,1000.0,23.297,23.3234,23.297,23.3234,1000.0
2010-04-08 15:25:00,26.53,26.56,26.52,26.53,900.0,23.3234,23.3498,23.3146,23.3234,900.0
2010-04-08 15:30:00,26.51,26.54,26.51,26.53,900.0,23.3058,23.3322,23.3058,23.3234,900.0
2010-04-08 15:35:00,26.53,26.55,26.49,26.49,2700.0,23.3234,23.341,23.2883,23.2883,2700.0
2010-04-08 15:40:00,26.49,26.49,26.45,26.47,2600.0,23.2883,23.2883,23.2531,23.2707,2600.0
2010-04-08 15:45:00,26.47,26.47,26.44,26.46,2400.0,23.2707,23.2707,23.2443,23.2619,2400.0
2010-04-08 15:50:00,26.47,26.51,26.45,26.51,4100.0,23.2707,23.3058,23.2531,23.3058,4100.0
2010-04-08 15:55:00,26.5,26.51,26.49,26.51,6500.0,23.297,23.3058,23.2883,23.3058,6500.0
2010-04-09 09:30:00,26.6,26.64,26.46,26.48,33100.0,23.385,23.4201,23.2619,23.2795,33100.0
2010-04-09 09:35:00,26.46,26.47,26.38,26.41,26800.0,23.2619,23.2707,23.1915,23.2179,26800.0
2010-04-09 09:40:00,26.41,26.41,26.33,26.33,38000.0,23.2179,23.2179,23.1476,23.1476,38000.0
2010-04-09 09:45:00,26.35,26.47,26.34,26.41,16500.0,23.1652,23.2707,23.1564,23.2179,16500.0
2010-04-09 09:50:00,26.41,26.43,26.33,26.33,20900.0,23.2179,23.2355,23.1476,23.1476,20900.0
2010-04-09 09:55:00,26.33,26.33,26.25,26.28,1700.0,23.1476,23.1476,23.0773,23.1036,1700.0
2010-04-09 10:00:00,26.29,26.33,26.28,26.33,900.0,23.1124,23.1476,23.1036,23.1476,900.0
2010-04-09 10:05:00,26.33,26.33,26.28,26.29,13200.0,23.1476,23.1476,23.1036,23.1124,13200.0
2010-04-09 10:10:00,26.33,26.33,26.29,26.3,12100.0,23.1476,23.1476,23.1124,23.1212,12100.0
2010-04-09 10:15:00,26.29,26.32,26.29,26.32,9600.0,23.1124,23.1388,23.1124,23.1388,9600.0
2010-04-09 10:20:00,26.31,26.32,26.31,26.31,600.0,23.13,23.1388,23.13,23.13,600.0
2010-04-09 10:25:00,26.3,26.3,26.28,26.3,2900.0,23.1212,23.1212,23.1036,23.1212,2900.0
2010-04-09 10:30:00,26.3,26.31,26.3,26.31,1200.0,23.1212,23.13,23.1212,23.13,1200.0
2010-04-09 10:35:00,26.31,26.32,26.28,26.32,4800.0,23.13,23.1388,23.1036,23.1388,4800.0
2010-04-09 10:40:00,26.31,26.33,26.31,26.33,3800.0,23.13,23.1476,23.13,23.1476,3800.0
2010-04-09 10:45:00,26.33,26.38,26.33,26.37,3400.0,23.1476,23.1915,23.1476,23.1828,3400.0
2010-04-09 10:50:00,26.37,26.37,26.35,26.37,1000.0,23.1828,23.1828,23.1652,23.1828,1000.0
2010-04-09 10:55:00,26.35,26.36,26.34,26.35,800.0,23.1652,23.174,23.1564,23.1652,800.0
2010-04-09 11:00:00,26.35,26.36,26.35,26.36,700.0,23.1652,23.174,23.1652,23.174,700.0
2010-04-09 11:05:00,26.34,26.4,26.34,26.39,1600.0,23.1564,23.2091,23.1564,23.2003,1600.0
2010-04-09 11:10:00,26.39,26.39,26.37,26.39,500.0,23.2003,23.2003,23.1828,23.2003,500.0
2010-04-09 11:15:00,26.38,26.4,26.38,26.39,400.0,23.1915,23.2091,23.1915,23.2003,400.0
2010-04-09 11:20:00,26.39,26.4,26.39,26.39,1600.0,23.2003,23.2091,23.2003,23.2003,1600.0
2010-04-09 11:25:00,26.39,26.4,26.39,26.39,1600.0,23.2003,23.2091,23.2003,23.2003,1600.0
2010-04-09 11:30:00,26.39,26.41,26.39,26.4,3100.0,23.2003,23.2179,23.2003,23.2091,3100.0
2010-04-09 11:35:00,26.4,26.4,26.38,26.4,800.0,23.2091,23.2091,23.1915,23.2091,800.0
2010-04-09 11:40:00,26.4,26.4,26.39,26.4,1000.0,23.2091,23.2091,23.2003,23.2091,1000.0
2010-04-09 11:45:00,26.4,26.4,26.4,26.4,600.0,23.2091,23.2091,23.2091,23.2091,600.0
2010-04-09 11:50:00,26.4,26.41,26.4,26.4,1800.0,23.2091,23.2179,23.2091,23.2091,1800.0
2010-04-09 11:55:00,26.41,26.41,26.4,26.4,500.0,23.2179,23.2179,23.2091,23.2091,500.0
2010-04-09 12:00:00,26.4,26.4,26.4,26.4,300.0,23.2091,23.2091,23.2091,23.2091,300.0
2010-04-09 12:05:00,26.4,26.4,26.36,26.36,5900.0,23.2091,23.2091,23.174,23.174,5900.0
2010-04-09 12:10:00,26.39,26.39,26.37,26.39,2300.0,23.2003,23.2003,23.1828,23.2003,2300.0
2010-04-09 12:15:00,26.39,26.4,26.39,26.39,1900.0,23.2003,23.2091,23.2003,23.2003,1900.0
2010-04-09 12:20:00,26.4,26.41,26.39,26.41,2300.0,23.2091,23.2179,23.2003,23.2179,2300.0
2010-04-09 12:25:00,26.4,26.41,26.39,26.39,1100.0,23.2091,23.2179,23.2003,23.2003,1100.0
2010-04-09 12:30:00,26.41,26.41,26.4,26.4,700.0,23.2179,23.2179,23.2091,23.2091,700.0
2010-04-09 12:35:00,26.4,26.42,26.4,26.42,300.0,23.2091,23.2267,23.2091,23.2267,300.0
2010-04-09 12:40:00,26.41,26.41,26.4,26.4,300.0,23.2179,23.2179,23.2091,23.2091,300.0
2010-04-09 12:45:00,26.4,26.4,26.4,26.4,200.0,23.2091,23.2091,23.2091,23.2091,200.0
2010-04-09 12:50:00,26.4,26.4,26.4,26.4,200.0,23.2091,23.2091,23.2091,23.2091,200.0
2010-04-09 12:55:00,26.4,26.41,26.4,26.41,800.0,23.2091,23.2179,23.2091,23.2179,800.0
2010-04-09 13:00:00,26.41,26.41,26.4,26.4,1000.0,23.2179,23.2179,23.2091,23.2091,1000.0
2010-04-09 13:05:00,26.4,26.4,26.39,26.4,800.0,23.2091,23.2091,23.2003,23.2091,800.0
2010-04-09 13:10:00,26.39,26.4,26.39,26.4,400.0,23.2003,23.2091,23.2003,23.2091,400.0
2010-04-09 13:15:00,26.4,26.4,26.4,26.4,400.0,23.2091,23.2091,23.2091,23.2091,400.0
2010-04-09 13:20:00,26.4,26.4,26.39,26.4,700.0,23.2091,23.2091,23.2003,23.2091,700.0
2010-04-09 13:25:00,26.4,26.4,26.4,26.4,100.0,23.2091,23.2091,23.2091,23.2091,100.0
2010-04-09 13:30:00,26.4,26.41,26.39,26.41,2400.0,23.2091,23.2179,23.2003,23.2179,2400.0
2010-04-09 13:35:00,26.4,26.4,26.38,26.4,5300.0,23.2091,23.2091,23.1915,23.2091,5300.0
2010-04-09 13:40:00,26.4,26.41,26.39,26.41,3400.0,23.2091,23.2179,23.2003,23.2179,3400.0
2010-04-09 13:45:00,26.4,26.4,26.4,26.4,300.0,23.2091,23.2091,23.2091,23.2091,300.0
2010-04-09 13:50:00,26.4,26.4,26.4,26.4,300.0,23.2091,23.2091,23.2091,23.2091,300.0
2010-04-09 13:55:00,26.4,26.4,26.39,26.4,1300.0,23.2091,23.2091,23.2003,23.2091,1300.0
2010-04-09 14:00:00,26.4,26.41,26.4,26.41,700.0,23.2091,23.2179,23.2091,23.2179,700.0
2010-04-09 14:05:00,26.42,26.42,26.41,26.41,900.0,23.2267,23.2267,23.2179,23.2179,900.0
2010-04-09 14:10:00,26.4,26.41,26.4,26.4,500.0,23.2091,23.2179,23.2091,23.2091,500.0
2010-04-09 14:15:00,26.4,26.4,26.4,26.4,500.0,23.2091,23.2091,23.2091,23.2091,500.0
2010-04-09 14:20:00,26.4,26.41,26.4,26.41,1100.0,23.2091,23.2179,23.2091,23.2179,1100.0
2010-04-09 14:25:00,26.4,26.41,26.39,26.41,400.0,23.2091,23.2179,23.2003,23.2179,400.0
2010-04-09 14:30:00,26.4,26.4,26.39,26.4,600.0,23.2091,23.2091,23.2003,23.2091,600.0
2010-04-09 14:35:00,26.41,26.59,26.41,26.55,5800.0,23.2179,23.3762,23.2179,23.341,5800.0
2010-04-09 14:40:00,26.55,26.55,26.53,26.53,500.0,23.341,23.341,23.3234,23.3234,500.0
2010-04-09 14:45:00,26.52,26.52,26.5,26.5,200.0,23.3146,23.3146,23.297,23.297,200.0
2010-04-09 14:50:00,26.48,26.48,26.41,26.41,900.0,23.2795,23.2795,23.2179,23.2179,900.0
2010-04-09 14:55:00,26.43,26.43,26.43,26.43,300.0,23.2355,23.2355,23.2355,23.2355,300.0
2010-04-09 15:00:00,26.43,26.45,26.43,26.44,1900.0,23.2355,23.2531,23.2355,23.2443,1900.0
2010-04-09 15:05:00,26.43,26.43,26.39,26.39,600.0,23.2355,23.2355,23.2003,23.2003,600.0
2010-04-09 15:10:00,26.4,26.4,26.39,26.4,4100.0,23.2091,23.2091,23.2003,23.2091,4100.0
2010-04-09 15:15:00,26.37,26.42,26.37,26.4,6800.0,23.1828,23.2267,23.1828,23.2091,6800.0
2010-04-09 15:20:00,26.4,26.41,26.38,26.39,6100.0,23.2091,23.2179,23.1915,23.2003,6100.0
2010-04-09 15:25:00,26.39,26.39,26.36,26.38,2600.0,23.2003,23.2003,23.174,23.1915,2600.0
2010-04-09 15:30:00,26.4,26.42,26.39,26.4,1200.0,23.2091,23.2267,23.2003,23.2091,1200.0
2010-04-09 15:35:00,26.4,26.41,26.39,26.39,1300.0,23.2091,23.2179,23.2003,23.2003,1300.0
2010-04-09 15:40:00,26.4,26.41,26.4,26.4,1700.0,23.2091,23.2179,23.2091,23.2091,1700.0
2010-04-09 15:45:00,26.41,26.41,26.38,26.4,7600.0,23.2179,23.2179,23.1915,23.2091,7600.0
2010-04-09 15:50:00,26.39,26.42,26.39,26.42,5500.0,23.2003,23.2267,23.2003,23.2267,5500.0
2010-04-09 15:55:00,26.41,26.46,26.41,26.46,8900.0,23.2179,23.2619,23.2179,23.2619,8900.0
2010-04-12 09:30:00,26.45,26.5,26.25,26.27,3100.0,23.2531,23.297,23.0773,23.0948,3100.0
2010-04-12 09:35:00,26.3,26.31,26.28,26.28,1000.0,23.1212,23.13,23.1036,23.1036,1000.0
2010-04-12 09:40:00,26.28,26.28,26.28,26.28,100.0,23.1036,23.1036,23.1036,23.1036,100.0
2010-04-12 09:45:00,26.27,26.27,26.27,26.27,300.0,23.0948,23.0948,23.0948,23.0948,300.0
2010-04-12 09:50:00,26.27,26.28,26.27,26.28,200.0,23.0948,23.1036,23.0948,23.1036,200.0
2010-04-12 09:55:00,26.27,26.27,26.27,26.27,100.0,23.0948,23.0948,23.0948,23.0948,100.0
2010-04-12 10:00:00,26.28,26.3,26.27,26.3,1100.0,23.1036,23.1212,23.0948,23.1212,1100.0
2010-04-12 10:05:00,26.32,26.4,26.32,26.37,2700.0,23.1388,23.2091,23.1388,23.1828,2700.0
2010-04-12 10:10:00,26.36,26.4,26.35,26.35,6700.0,23.174,23.2091,23.1652,23.1652,6700.0
2010-04-12 10:15:00,26.35,26.4,26.35,26.4,12000.0,23.1652,23.2091,23.1652,23.2091,12000.0
2010-04-12 10:20:00,26.39,26.39,26.36,26.38,1400.0,23.2003,23.2003,23.174,23.1915,1400.0
2010-04-12 10:25:00,26.34,26.37,26.34,26.36,800.0,23.1564,23.1828,23.1564,23.174,800.0
2010-04-12 10:30:00,26.36,26.36,26.35,26.36,400.0,23.174,23.174,23.1652,23.174,400.0
2010-04-12 10:35:00,26.33,26.38,26.33,26.38,1500.0,23.1476,23.1915,23.1476,23.1915,1500.0
2010-04-12 10:40:00,26.36,26.4,26.34,26.4,4700.0,23.174,23.2091,23.1564,23.2091,4700.0
2010-04-12 10:45:00,26.35,26.37,26.34,26.36,500.0,23.1652,23.1828,23.1564,23.174,500.0
2010-04-12 10:50:00,26.36,26.36,26.35,26.35,500.0,23.174,23.174,23.1652,23.1652,500.0
2010-04-12 10:55:00,26.35,26.43,26.35,26.42,6600.0,23.1652,23.2355,23.1652,23.2267,6600.0
2010-04-12 11:00:00,26.45,26.5,26.45,26.5,15000.0,23.2531,23.297,23.2531,23.297,15000.0
2010-04-12 11:05:00,26.52,26.58,26.43,26.43,5700.0,23.3146,23.3674,23.2355,23.2355,5700.0
2010-04-12 11:10:00,26.46,26.46,26.41,26.41,300.0,23.2619,23.2619,23.2179,23.2179,300.0
2010-04-12 11:15:00,26.45,26.45,26.33,26.36,3000.0,23.2531,23.2531,23.1476,23.174,3000.0
2010-04-12 11:20:00,26.37,26.37,26.37,26.37,100.0,23.1828,23.1828,23.1828,23.1828,100.0
2010-04-12 11:25:00,26.36,26.5,26.36,26.5,5500.0,23.174,23.297,23.174,23.297,5500.0
2010-04-12 11:30:00,26.41,26.45,26.41,26.44,2200.0,23.2179,23.2531,23.2179,23.2443,2200.0
2010-04-12 11:35:00,26.4,26.48,26.4,26.47,1300.0,23.2091,23.2795,23.2091,23.2707,1300.0
2010-04-12 11:40:00,26.47,26.47,26.47,26.47,0.0,23.2707,23.2707,23.2707,23.2707,0.0
2010-04-12 11:45:00,26.46,26.46,26.43,26.46,1600.0,23.2619,23.2619,23.2355,23.2619,1600.0
2010-04-12 11:50:00,26.46,26.46,26.46,26.46,700.0,23.2619,23.2619,23.2619,23.2619,700.0
2010-04-12 11:55:00,26.45,26.45,26.45,26.45,800.0,23.2531,23.2531,23.2531,23.2531,800.0
2010-04-12 12:00:00,26.45,26.45,26.41,26.43,1100.0,23.2531,23.2531,23.2179,23.2355,1100.0
2010-04-12 12:05:00,26.39,26.43,26.39,26.43,1700.0,23.2003,23.2355,23.2003,23.2355,1700.0
2010-04-12 12:10:00,26.38,26.38,26.38,26.38,100.0,23.1915,23.1915,23.1915,23.1915,100.0
2010-04-12 12:15:00,26.43,26.43,26.41,26.43,1300.0,23.2355,23.2355,23.2179,23.2355,1300.0
2010-04-12 12:20:00,26.43,26.43,26.42,26.43,600.0,23.2355,23.2355,23.2267,23.2355,600.0
2010-04-12 12:25:00,26.43,26.44,26.43,26.44,1300.0,23.2355,23.2443,23.2355,23.2443,1300.0
2010-04-12 12:30:00,26.43,26.43,26.38,26.4,1000.0,23.2355,23.2355,23.1915,23.2091,1000.0
2010-04-12 12:35:00,26.4,26.41,26.4,26.4,500.0,23.2091,23.2179,23.2091,23.2091,500.0
2010-04-12 12:40:00,26.4,26.41,26.4,26.41,1100.0,23.2091,23.2179,23.2091,23.2179,1100.0
2010-04-12 12:45:00,26.41,26.43,26.41,26.43,2000.0,23.2179,23.2355,23.2179,23.2355,2000.0
2010-04-12 12:50:00,26.41,26.43,26.39,26.43,2300.0,23.2179,23.2355,23.2003,23.2355,2300.0
2010-04-12 12:55:00,26.42,26.43,26.41,26.43,1300.0,23.2267,23.2355,23.2179,23.2355,1300.0
2010-04-12 13:00:00,26.44,26.44,26.44,26.44,400.0,23.2443,23.2443,23.2443,23.2443,400.0
2010-04-12 13:05:00,26.43,26.44,26.43,26.44,200.0,23.2355,23.2443,23.2355,23.2443,200.0
2010-04-12 13:10:00,26.43,26.43,26.38,26.42,2100.0,23.2355,23.2355,23.1915,23.2267,2100.0
2010-04-12 13:15:00,26.42,26.42,26.37,26.37,4100.0,23.2267,23.2267,23.1828,23.1828,4100.0
2010-04-12 13:20:00,26.37,26.37,26.28,26.33,4100.0,23.1828,23.1828,23.1036,23.1476,4100.0
2010-04-12 13:25:00,26.33,26.35,26.33,26.35,1500.0,23.1476,23.1652,23.1476,23.1652,1500.0
2010-04-12 13:30:00,26.36,26.37,26.29,26.29,4000.0,23.174,23.1828,23.1124,23.1124,4000.0
2010-04-12 13:35:00,26.3,26.36,26.3,26.35,2600.0,23.1212,23.174,23.1212,23.1652,2600.0
2010-04-12 13:40:00,26.35,26.35,26.35,26.35,1000.0,23.1652,23.1652,23.1652,23.1652,1000.0
2010-04-12 13:45:00,26.35,26.36,26.35,26.35,1000.0,23.1652,23.174,23.1652,23.1652,1000.0
2010-04-12 13:50:00,26.35,26.35,26.32,26.33,6600.0,23.1652,23.1652,23.1388,23.1476,6600.0
2010-04-12 13:55:00,26.3,26.33,26.3,26.33,4200.0,23.1212,23.1476,23.1212,23.1476,4200.0
2010-04-12 14:00:00,26.33,26.35,26.32,26.34,3400.0,23.1476,23.1652,23.1388,23.1564,3400.0
2010-04-12 14:05:00,26.35,26.37,26.33,26.34,3200.0,23.1652,23.1828,23.1476,23.1564,3200.0
2010-04-12 14:10:00,26.34,26.34,26.32,26.34,2700.0,23.1564,23.1564,23.1388,23.1564,2700.0
2010-04-12 14:15:00,26.35,26.36,26.32,26.32,1600.0,23.1652,23.174,23.1388,23.1388,1600.0
2010-04-12 14:20:00,26.33,26.35,26.29,26.35,3600.0,23.1476,23.1652,23.1124,23.1652,3600.0
2010-04-12 14:25:00,26.37,26.37,26.31,26.33,1700.0,23.1828,23.1828,23.13,23.1476,1700.0
2010-04-12 14:30:00,26.33,26.33,26.31,26.33,4400.0,23.1476,23.1476,23.13,23.1476,4400.0
2010-04-12 14:35:00,26.32,26.33,26.29,26.29,8400.0,23.1388,23.1476,23.1124,23.1124,8400.0
2010-04-12 14:40:00,26.29,26.29,26.27,26.27,1800.0,23.1124,23.1124,23.0948,23.0948,1800.0
2010-04-12 14:45:00,26.27,26.29,26.27,26.29,700.0,23.0948,23.1124,23.0948,23.1124,700.0
2010-04-12 14:50:00,26.27,26.28,26.27,26.27,2000.0,23.0948,23.1036,23.0948,23.0948,2000.0
2010-04-12 14:55:00,26.27,26.29,26.25,26.25,4600.0,23.0948,23.1124,23.0773,23.0773,4600.0
2010-04-12 15:00:00,26.25,26.26,26.25,26.25,2700.0,23.0773,23.0861,23.0773,23.0773,2700.0
2010-04-12 15:05:00,26.24,26.26,26.24,26.25,2000.0,23.0685,23.0861,23.0685,23.0773,2000.0
2010-04-12 15:10:00,26.26,26.26,26.25,26.25,700.0,23.0861,23.0861,23.0773,23.0773,700.0
2010-04-12 15:15:00,26.25,26.25,26.25,26.25,800.0,23.0773,23.0773,23.0773,23.0773,800.0
2010-04-12 15:20:00,26.25,26.25,26.24,26.25,1500.0,23.0773,23.0773,23.0685,23.0773,1500.0
2010-04-12 15:25:00,26.25,26.25,26.24,26.25,900.0,23.0773,23.0773,23.0685,23.0773,900.0
2010-04-12 15:30:00,26.25,26.25,26.24,26.24,2700.0,23.0773,23.0773,23.0685,23.0685,2700.0
2010-04-12 15:35:00,26.24,26.25,26.24,26.24,3200.0,23.0685,23.0773,23.0685,23.0685,3200.0
2010-04-12 15:40:00,26.24,26.24,26.18,26.19,4400.0,23.0685,23.0685,23.0157,23.0245,4400.0
2010-04-12 15:45:00,26.21,26.21,26.19,26.19,2000.0,23.0421,23.0421,23.0245,23.0245,2000.0
2010-04-12 15:50:00,26.19,26.21,26.19,26.21,26600.0,23.0245,23.0421,23.0245,23.0421,26600.0
2010-04-12 15:55:00,26.2,26.25,26.2,26.23,13100.0,23.0333,23.0773,23.0333,23.0597,13100.0
2010-04-13 08:00:00,25.9,25.9,25.9,25.9,100.0,22.7696,22.7696,22.7696,22.7696,100.0
2010-04-13 08:05:00,25.9,25.98,25.9,25.98,1100.0,22.7696,22.8399,22.7696,22.8399,1100.0
2010-04-13 08:10:00,25.98,25.98,25.98,25.98,0.0,22.8399,22.8399,22.8399,22.8399,0.0
2010-04-13 08:15:00,26.0,26.0,26.0,26.0,1000.0,22.8575,22.8575,22.8575,22.8575,1000.0
2010-04-13 08:20:00,26.0,26.0,26.0,26.0,0.0,22.8575,22.8575,22.8575,22.8575,0.0
2010-04-13 08:25:00,26.05,26.25,26.05,26.25,800.0,22.9014,23.0773,22.9014,23.0773,800.0
2010-04-13 08:30:00,26.25,26.25,26.25,26.25,1000.0,23.0773,23.0773,23.0773,23.0773,1000.0
2010-04-13 08:35:00,26.25,26.25,26.25,26.25,0.0,23.0773,23.0773,23.0773,23.0773,0.0
2010-04-13 08:40:00,26.25,26.35,26.25,26.35,6300.0,23.0773,23.1652,23.0773,23.1652,6300.0
2010-04-13 08:45:00,26.35,26.35,26.25,26.25,2400.0,23.1652,23.1652,23.0773,23.0773,2400.0
2010-04-13 08:50:00,26.25,26.25,26.25,26.25,2000.0,23.0773,23.0773,23.0773,23.0773,2000.0
2010-04-13 08:55:00,26.35,26.35,26.35,26.35,100.0,23.1652,23.1652,23.1652,23.1652,100.0
2010-04-13 09:00:00,26.35,26.35,26.35,26.35,0.0,23.1652,23.1652,23.1652,23.1652,0.0
2010-04-13 09:05:00,26.15,26.15,26.1,26.1,2300.0,22.9893,22.9893,22.9454,22.9454,2300.0
2010-04-13 09:10:00,26.1,26.1,26.1,26.1,0.0,22.9454,22.9454,22.9454,22.9454,0.0
2010-04-13 09:15:00,25.8,26.1,25.8,26.05,2000.0,22.6817,22.9454,22.6817,22.9014,2000.0
2010-04-13 09:20:00,26.05,26.05,26.05,26.05,0.0,22.9014,22.9014,22.9014,22.9014,0.0
2010-04-13 09:25:00,26.11,26.22,26.05,26.2,3000.0,22.9542,23.0509,22.9014,23.0333,3000.0
2010-04-13 09:30:00,26.25,26.67,26.19,26.67,75300.0,23.0773,23.4465,23.0245,23.4465,75300.0
2010-04-13 09:35:00,26.71,26.82,26.5,26.52,41400.0,23.4817,23.5784,23.297,23.3146,41400.0
2010-04-13 09:40:00,26.51,26.85,26.51,26.84,36900.0,23.3058,23.6047,23.3058,23.596,36900.0
2010-04-13 09:45:00,26.85,26.91,26.77,26.81,18300.0,23.6047,23.6575,23.5344,23.5696,18300.0
2010-04-13 09:50:00,26.81,26.88,26.75,26.85,34600.0,23.5696,23.6311,23.5168,23.6047,34600.0
2010-04-13 09:55:00,26.85,26.88,26.67,26.68,51800.0,23.6047,23.6311,23.4465,23.4553,51800.0
2010-04-13 10:00:00,26.72,26.78,26.65,26.7,30700.0,23.4905,23.5432,23.4289,23.4729,30700.0
2010-04-13 10:05:00,26.7,26.7,26.49,26.49,11500.0,23.4729,23.4729,23.2883,23.2883,11500.0
2010-04-13 10:10:00,26.48,26.56,26.47,26.53,8300.0,23.2795,23.3498,23.2707,23.3234,8300.0
2010-04-13 10:15:00,26.56,26.6,26.55,26.6,5500.0,23.3498,23.385,23.341,23.385,5500.0
2010-04-13 10:20:00,26.58,26.58,26.41,26.5,13800.0,23.3674,23.3674,23.2179,23.297,13800.0
2010-04-13 10:25:00,26.5,26.5,26.35,26.47,17300.0,23.297,23.297,23.1652,23.2707,17300.0
2010-04-13 10:30:00,26.45,26.5,26.43,26.49,5500.0,23.2531,23.297,23.2355,23.2883,5500.0
2010-04-13 10:35:00,26.48,26.48,26.25,26.28,21200.0,23.2795,23.2795,23.0773,23.1036,21200.0
2010-04-13 10:40:00,26.29,26.32,26.28,26.3,5900.0,23.1124,23.1388,23.1036,23.1212,5900.0
2010-04-13 10:45:00,26.3,26.32,26.29,26.29,15400.0,23.1212,23.1388,23.1124,23.1124,15400.0
2010-04-13 10:50:00,26.3,26.31,26.23,26.26,13900.0,23.1212,23.13,23.0597,23.0861,13900.0
2010-04-13 10:55:00,26.27,26.32,26.26,26.31,3100.0,23.0948,23.1388,23.0861,23.13,3100.0
2010-04-13 11:00:00,26.31,26.39,26.29,26.35,30800.0,23.13,23.2003,23.1124,23.1652,30800.0
2010-04-13 11:05:00,26.38,26.45,26.38,26.45,28200.0,23.1915,23.2531,23.1915,23.2531,28200.0
2010-04-13 11:10:00,26.45,26.45,26.32,26.35,10600.0,23.2531,23.2531,23.1388,23.1652,10600.0
2010-04-13 11:15:00,26.34,26.43,26.34,26.37,27900.0,23.1564,23.2355,23.1564,23.1828,27900.0
2010-04-13 11:20:00,26.37,26.48,26.35,26.36,10200.0,23.1828,23.2795,23.1652,23.174,10200.0
2010-04-13 11:25:00,26.34,26.38,26.33,26.34,11400.0,23.1564,23.1915,23.1476,23.1564,11400.0
2010-04-13 11:30:00,26.34,26.4,26.34,26.4,11700.0,23.1564,23.2091,23.1564,23.2091,11700.0
2010-04-13 11:35:00,26.4,26.41,26.36,26.39,9200.0,23.2091,23.2179,23.174,23.2003,9200.0
2010-04-13 11:40:00,26.4,26.45,26.37,26.44,18100.0,23.2091,23.2531,23.1828,23.2443,18100.0
2010-04-13 11:45:00,26.45,26.5,26.44,26.5,25800.0,23.2531,23.297,23.2443,23.297,25800.0
2010-04-13 11:50:00,26.5,26.5,26.4,26.41,40400.0,23.297,23.297,23.2091,23.2179,40400.0
2010-04-13 11:55:00,26.41,26.47,26.41,26.47,6800.0,23.2179,23.2707,23.2179,23.2707,6800.0
2010-04-13 12:00:00,26.47,26.5,26.47,26.49,4900.0,23.2707,23.297,23.2707,23.2883,4900.0
2010-04-13 12:05:00,26.49,26.5,26.47,26.48,11200.0,23.2883,23.297,23.2707,23.2795,11200.0
2010-04-13 12:10:00,26.49,26.5,26.47,26.47,6800.0,23.2883,23.297,23.2707,23.2707,6800.0
2010-04-13 12:15:00,26.48,26.48,26.46,26.47,4700.0,23.2795,23.2795,23.2619,23.2707,4700.0
2010-04-13 12:20:00,26.48,26.48,26.43,26.44,7500.0,23.2795,23.2795,23.2355,23.2443,7500.0
2010-04-13 12:25:00,26.44,26.45,26.44,26.44,5600.0,23.2443,23.2531,23.2443,23.2443,5600.0
2010-04-13 12:30:00,26.44,26.45,26.42,26.45,9400.0,23.2443,23.2531,23.2267,23.2531,9400.0
2010-04-13 12:35:00,26.45,26.46,26.43,26.44,6900.0,23.2531,23.2619,23.2355,23.2443,6900.0
2010-04-13 12:40:00,26.44,26.45,26.4,26.45,5900.0,23.2443,23.2531,23.2091,23.2531,5900.0
2010-04-13 12:45:00,26.43,26.47,26.42,26.45,20100.0,23.2355,23.2707,23.2267,23.2531,20100.0
2010-04-13 12:50:00,26.45,26.47,26.44,26.47,25100.0,23.2531,23.2707,23.2443,23.2707,25100.0
2010-04-13 12:55:00,26.47,26.5,26.47,26.49,9400.0,23.2707,23.297,23.2707,23.2883,9400.0
2010-04-13 13:00:00,26.49,26.5,26.44,26.47,12700.0,23.2883,23.297,23.2443,23.2707,12700.0
2010-04-13 13:05:00,26.5,26.5,26.44,26.5,21100.0,23.297,23.297,23.2443,23.297,21100.0
2010-04-13 13:10:00,26.5,26.5,26.49,26.49,2600.0,23.297,23.297,23.2883,23.2883,2600.0
2010-04-13 13:15:00,26.5,26.5,26.46,26.47,7000.0,23.297,23.297,23.2619,23.2707,7000.0
2010-04-13 13:20:00,26.48,26.51,26.46,26.48,27200.0,23.2795,23.3058,23.2619,23.2795,27200.0
2010-04-13 13:25:00,26.49,26.49,26.48,26.49,5400.0,23.2883,23.2883,23.2795,23.2883,5400.0
2010-04-13 13:30:00,26.48,26.5,26.48,26.49,6200.0,23.2795,23.297,23.2795,23.2883,6200.0
2010-04-13 13:35:00,26.48,26.53,26.48,26.53,19400.0,23.2795,23.3234,23.2795,23.3234,19400.0
2010-04-13 13:40:00,26.53,26.57,26.53,26.54,33500.0,23.3234,23.3586,23.3234,23.3322,33500.0
2010-04-13 13:45:00,26.52,26.55,26.48,26.55,10600.0,23.3146,23.341,23.2795,23.341,10600.0
2010-04-13 13:50:00,26.55,26.55,26.52,26.54,11000.0,23.341,23.341,23.3146,23.3322,11000.0
2010-04-13 13:55:00,26.55,26.6,26.54,26.58,9700.0,23.341,23.385,23.3322,23.3674,9700.0
2010-04-13 14:00:00,26.59,26.59,26.52,26.59,18300.0,23.3762,23.3762,23.3146,23.3762,18300.0
2010-04-13 14:05:00,26.59,26.6,26.53,26.54,5500.0,23.3762,23.385,23.3234,23.3322,5500.0
2010-04-13 14:10:00,26.54,26.63,26.54,26.63,14200.0,23.3322,23.4113,23.3322,23.4113,14200.0
2010-04-13 14:15:00,26.62,26.67,26.59,26.61,9200.0,23.4025,23.4465,23.3762,23.3938,9200.0
2010-04-13 14:20:00,26.62,26.63,26.57,26.61,10200.0,23.4025,23.4113,23.3586,23.3938,10200.0
2010-04-13 14:25:00,26.6,26.65,26.58,26.65,8100.0,23.385,23.4289,23.3674,23.4289,8100.0
2010-04-13 14:30:00,26.65,26.67,26.62,26.66,14800.0,23.4289,23.4465,23.4025,23.4377,14800.0
2010-04-13 14:35:00,26.67,26.79,26.66,26.75,20400.0,23.4465,23.552,23.4377,23.5168,20400.0
2010-04-13 14:40:00,26.75,26.79,26.74,26.79,14100.0,23.5168,23.552,23.508,23.552,14100.0
2010-04-13 14:45:00,26.79,26.79,26.67,26.74,17700.0,23.552,23.552,23.4465,23.508,17700.0
2010-04-13 14:50:00,26.74,26.89,26.73,26.89,17900.0,23.508,23.6399,23.4992,23.6399,17900.0
2010-04-13 14:55:00,26.89,26.99,26.85,26.98,38200.0,23.6399,23.7278,23.6047,23.719,38200.0
2010-04-13 15:00:00,26.98,27.08,26.93,26.97,40100.0,23.719,23.8069,23.6751,23.7102,40100.0
2010-04-13 15:05:00,26.96,26.97,26.84,26.97,26400.0,23.7014,23.7102,23.596,23.7102,26400.0
2010-04-13 15:10:00,26.97,27.06,26.88,27.05,27200.0,23.7102,23.7894,23.6311,23.7806,27200.0
2010-04-13 15:15:00,27.04,27.09,27.03,27.09,29400.0,23.7718,23.8157,23.763,23.8157,29400.0
2010-04-13 15:20:00,27.07,27.18,27.06,27.08,54000.0,23.7982,23.8949,23.7894,23.8069,54000.0
2010-04-13 15:25:00,27.08,27.08,26.97,27.0,52600.0,23.8069,23.8069,23.7102,23.7366,52600.0
2010-04-13 15:30:00,27.0,27.04,26.99,27.04,39600.0,23.7366,23.7718,23.7278,23.7718,39600.0
2010-04-13 15:35:00,27.03,27.04,26.97,27.0,29100.0,23.763,23.7718,23.7102,23.7366,29100.0
2010-04-13 15:40:00,27.01,27.05,27.0,27.01,15200.0,23.7454,23.7806,23.7366,23.7454,15200.0
2010-04-13 15:45:00,27.03,27.08,27.01,27.07,21900.0,23.763,23.8069,23.7454,23.7982,21900.0
2010-04-13 15:50:00,27.07,27.11,27.04,27.05,49500.0,23.7982,23.8333,23.7718,23.7806,49500.0
2010-04-13 15:55:00,27.06,27.11,26.93,26.98,185900.0,23.7894,23.8333,23.6751,23.719,185900.0
2010-04-13 16:00:00,27.03,27.03,26.99,26.99,3900.0,23.763,23.763,23.7278,23.7278,3900.0
2010-04-13 16:05:00,26.99,26.99,26.99,26.99,0.0,23.7278,23.7278,23.7278,23.7278,0.0
2010-04-13 16:10:00,26.99,26.99,26.99,26.99,0.0,23.7278,23.7278,23.7278,23.7278,0.0
2010-04-13 16:15:00,26.99,26.99,26.99,26.99,0.0,23.7278,23.7278,23.7278,23.7278,0.0
2010-04-13 16:20:00,26.99,26.99,26.99,26.99,0.0,23.7278,23.7278,23.7278,23.7278,0.0
2010-04-13 16:25:00,26.99,26.99,26.99,26.99,0.0,23.7278,23.7278,23.7278,23.7278,0.0
2010-04-13 16:30:00,26.99,26.99,26.99,26.99,0.0,23.7278,23.7278,23.7278,23.7278,0.0
2010-04-13 16:35:00,26.99,26.99,26.99,26.99,0.0,23.7278,23.7278,23.7278,23.7278,0.0
2010-04-13 16:40:00,26.99,26.99,26.99,26.99,0.0,23.7278,23.7278,23.7278,23.7278,0.0
2010-04-13 16:45:00,26.99,26.99,26.99,26.99,0.0,23.7278,23.7278,23.7278,23.7278,0.0
2010-04-13 16:50:00,27.03,27.03,27.03,27.03,16200.0,23.763,23.763,23.763,23.763,16200.0
2010-04-13 16:55:00,27.03,27.03,27.03,27.03,0.0,23.763,23.763,23.763,23.763,0.0
2010-04-14 08:00:00,26.6,26.6,26.6,26.6,0.0,23.385,23.385,23.385,23.385,0.0
2010-04-14 08:05:00,26.6,26.6,26.6,26.6,0.0,23.385,23.385,23.385,23.385,0.0
2010-04-14 08:10:00,26.6,26.6,26.6,26.6,0.0,23.385,23.385,23.385,23.385,0.0
2010-04-14 08:15:00,26.6,26.6,26.6,26.6,0.0,23.385,23.385,23.385,23.385,0.0
2010-04-14 08:20:00,26.6,26.6,26.6,26.6,0.0,23.385,23.385,23.385,23.385,0.0
2010-04-14 08:25:00,26.6,26.6,26.6,26.6,0.0,23.385,23.385,23.385,23.385,0.0
2010-04-14 08:30:00,27.04,27.15,27.04,27.15,1300.0,23.7718,23.8685,23.7718,23.8685,1300.0
2010-04-14 08:35:00,27.15,27.15,27.15,27.15,0.0,23.8685,23.8685,23.8685,23.8685,0.0
2010-04-14 08:40:00,27.15,27.15,27.15,27.15,100.0,23.8685,23.8685,23.8685,23.8685,100.0
2010-04-14 08:45:00,27.15,27.15,27.15,27.15,0.0,23.8685,23.8685,23.8685,23.8685,0.0
2010-04-14 08:50:00,27.04,27.04,27.04,27.04,100.0,23.7718,23.7718,23.7718,23.7718,100.0
2010-04-14 08:55:00,26.63,26.63,26.63,26.63,400.0,23.4113,23.4113,23.4113,23.4113,400.0
2010-04-14 09:00:00,26.63,26.63,26.63,26.63,0.0,23.4113,23.4113,23.4113,23.4113,0.0
2010-04-14 09:05:00,26.73,26.73,26.7,26.7,2000.0,23.4992,23.4992,23.4729,23.4729,2000.0
2010-04-14 09:10:00,26.67,26.99,26.67,26.99,2100.0,23.4465,23.7278,23.4465,23.7278,2100.0
2010-04-14 09:15:00,26.99,26.99,26.99,26.99,0.0,23.7278,23.7278,23.7278,23.7278,0.0
2010-04-14 09:20:00,26.99,26.99,26.99,26.99,0.0,23.7278,23.7278,23.7278,23.7278,0.0
2010-04-14 09:25:00,26.99,27.26,26.99,27.26,7100.0,23.7278,23.9652,23.7278,23.9652,7100.0
2010-04-14 09:30:00,27.15,27.24,26.76,26.89,38900.0,23.8685,23.9476,23.5256,23.6399,38900.0
2010-04-14 09:35:00,26.91,27.0,26.69,26.69,14200.0,23.6575,23.7366,23.4641,23.4641,14200.0
2010-04-14 09:40:00,26.77,27.0,26.7,27.0,16600.0,23.5344,23.7366,23.4729,23.7366,16600.0
2010-04-14 09:45:00,27.0,27.32,26.95,27.31,20600.0,23.7366,24.0179,23.6927,24.0091,20600.0
2010-04-14 09:50:00,27.3,27.31,27.11,27.14,10300.0,24.0004,24.0091,23.8333,23.8597,10300.0
2010-04-14 09:55:00,27.09,27.23,27.09,27.2,9100.0,23.8157,23.9388,23.8157,23.9124,9100.0
2010-04-14 10:00:00,27.18,27.18,26.98,27.05,24100.0,23.8949,23.8949,23.719,23.7806,24100.0
2010-04-14 10:05:00,27.11,27.2,27.08,27.18,5800.0,23.8333,23.9124,23.8069,23.8949,5800.0
2010-04-14 10:10:00,27.18,27.38,27.17,27.22,37300.0,23.8949,24.0707,23.8861,23.93,37300.0
2010-04-14 10:15:00,27.21,27.22,27.17,27.18,14000.0,23.9212,23.93,23.8861,23.8949,14000.0
2010-04-14 10:20:00,27.2,27.38,27.17,27.38,8800.0,23.9124,24.0707,23.8861,24.0707,8800.0
2010-04-14 10:25:00,27.37,27.38,27.33,27.34,7400.0,24.0619,24.0707,24.0267,24.0355,7400.0
2010-04-14 10:30:00,27.34,27.35,27.17,27.18,6500.0,24.0355,24.0443,23.8861,23.8949,6500.0
2010-04-14 10:35:00,27.17,27.29,27.15,27.27,15500.0,23.8861,23.9916,23.8685,23.974,15500.0
2010-04-14 10:40:00,27.23,27.4,27.23,27.35,18400.0,23.9388,24.0883,23.9388,24.0443,18400.0
2010-04-14 10:45:00,27.35,27.4,27.35,27.38,13000.0,24.0443,24.0883,24.0443,24.0707,13000.0
2010-04-14 10:50:00,27.38,27.44,27.38,27.42,19000.0,24.0707,24.1234,24.0707,24.1058,19000.0
2010-04-14 10:55:00,27.44,27.44,27.2,27.26,9800.0,24.1234,24.1234,23.9124,23.9652,9800.0
2010-04-14 11:00:00,27.29,27.4,27.27,27.28,7900.0,23.9916,24.0883,23.974,23.9828,7900.0
2010-04-14 11:05:00,27.25,27.31,27.24,27.24,6700.0,23.9564,24.0091,23.9476,23.9476,6700.0
2010-04-14 11:10:00,27.24,27.28,27.23,27.26,14100.0,23.9476,23.9828,23.9388,23.9652,14100.0
2010-04-14 11:15:00,27.26,27.26,27.19,27.23,18600.0,23.9652,23.9652,23.9036,23.9388,18600.0
2010-04-14 11:20:00,27.2,27.25,27.2,27.23,9400.0,23.9124,23.9564,23.9124,23.9388,9400.0
2010-04-14 11:25:00,27.23,27.26,27.23,27.26,9700.0,23.9388,23.9652,23.9388,23.9652,9700.0
2010-04-14 11:30:00,27.26,27.26,27.25,27.26,4300.0,23.9652,23.9652,23.9564,23.9652,4300.0
2010-04-14 11:35:00,27.26,27.26,27.24,27.26,6200.0,23.9652,23.9652,23.9476,23.9652,6200.0
2010-04-14 11:40:00,27.25,27.26,27.24,27.24,3500.0,23.9564,23.9652,23.9476,23.9476,3500.0
2010-04-14 11:45:00,27.26,27.26,27.24,27.26,3100.0,23.9652,23.9652,23.9476,23.9652,3100.0
2010-04-14 11:50:00,27.26,27.29,27.25,27.29,4700.0,23.9652,23.9916,23.9564,23.9916,4700.0
2010-04-14 11:55:00,27.31,27.4,27.31,27.4,5500.0,24.0091,24.0883,24.0091,24.0883,5500.0
2010-04-14 12:00:00,27.4,27.41,27.35,27.38,19200.0,24.0883,24.0971,24.0443,24.0707,19200.0
2010-04-14 12:05:00,27.38,27.38,27.36,27.36,6200.0,24.0707,24.0707,24.0531,24.0531,6200.0
2010-04-14 12:10:00,27.37,27.38,27.36,27.38,5700.0,24.0619,24.0707,24.0531,24.0707,5700.0
2010-04-14 12:15:00,27.37,27.38,27.36,27.38,9600.0,24.0619,24.0707,24.0531,24.0707,9600.0
2010-04-14 12:20:00,27.37,27.38,27.37,27.38,5300.0,24.0619,24.0707,24.0619,24.0707,5300.0
2010-04-14 12:25:00,27.38,27.38,27.37,27.38,6400.0,24.0707,24.0707,24.0619,24.0707,6400.0
2010-04-14 12:30:00,27.37,27.45,27.37,27.44,8200.0,24.0619,24.1322,24.0619,24.1234,8200.0
2010-04-14 12:35:00,27.45,27.47,27.45,27.47,2800.0,24.1322,24.1498,24.1322,24.1498,2800.0
2010-04-14 12:40:00,27.49,27.51,27.48,27.5,6400.0,24.1674,24.185,24.1586,24.1762,6400.0
2010-04-14 12:45:00,27.5,27.56,27.5,27.53,12000.0,24.1762,24.2289,24.1762,24.2026,12000.0
2010-04-14 12:50:00,27.52,27.64,27.52,27.64,10900.0,24.1938,24.2993,24.1938,24.2993,10900.0
2010-04-14 12:55:00,27.65,27.7,27.62,27.63,13200.0,24.308,24.352,24.2817,24.2905,13200.0
2010-04-14 13:00:00,27.63,27.65,27.59,27.6,10900.0,24.2905,24.308,24.2553,24.2641,10900.0
2010-04-14 13:05:00,27.6,27.61,27.54,27.54,10300.0,24.2641,24.2729,24.2113,24.2113,10300.0
2010-04-14 13:10:00,27.54,27.6,27.52,27.52,9400.0,24.2113,24.2641,24.1938,24.1938,9400.0
2010-04-14 13:15:00,27.52,27.58,27.52,27.57,3200.0,24.1938,24.2465,24.1938,24.2377,3200.0
2010-04-14 13:20:00,27.58,27.68,27.57,27.68,4400.0,24.2465,24.3344,24.2377,24.3344,4400.0
2010-04-14 13:25:00,27.68,27.7,27.67,27.7,3700.0,24.3344,24.352,24.3256,24.352,3700.0
2010-04-14 13:30:00,27.69,27.86,27.69,27.86,6900.0,24.3432,24.4927,24.3432,24.4927,6900.0
2010-04-14 13:35:00,27.82,27.86,27.73,27.73,20000.0,24.4575,24.4927,24.3784,24.3784,20000.0
2010-04-14 13:40:00,27.73,27.75,27.61,27.61,9400.0,24.3784,24.396,24.2729,24.2729,9400.0
2010-04-14 13:45:00,27.61,27.63,27.57,27.62,7800.0,24.2729,24.2905,24.2377,24.2817,7800.0
2010-04-14 13:50:00,27.63,27.73,27.62,27.73,4500.0,24.2905,24.3784,24.2817,24.3784,4500.0
2010-04-14 13:55:00,27.69,27.69,27.6,27.62,15000.0,24.3432,24.3432,24.2641,24.2817,15000.0
2010-04-14 14:00:00,27.65,27.65,27.52,27.52,18800.0,24.308,24.308,24.1938,24.1938,18800.0
2010-04-14 14:05:00,27.52,27.59,27.48,27.56,14800.0,24.1938,24.2553,24.1586,24.2289,14800.0
2010-04-14 14:10:00,27.57,27.58,27.5,27.5,8900.0,24.2377,24.2465,24.1762,24.1762,8900.0
2010-04-14 14:15:00,27.49,27.52,27.49,27.52,8700.0,24.1674,24.1938,24.1674,24.1938,8700.0
2010-04-14 14:20:00,27.52,27.57,27.51,27.52,22700.0,24.1938,24.2377,24.185,24.1938,22700.0
2010-04-14 14:25:00,27.53,27.58,27.51,27.55,12900.0,24.2026,24.2465,24.185,24.2201,12900.0
2010-04-14 14:30:00,27.55,27.63,27.55,27.59,21700.0,24.2201,24.2905,24.2201,24.2553,21700.0
2010-04-14 14:35:00,27.58,27.59,27.54,27.56,12800.0,24.2465,24.2553,24.2113,24.2289,12800.0
2010-04-14 14:40:00,27.57,27.6,27.55,27.56,12800.0,24.2377,24.2641,24.2201,24.2289,12800.0
2010-04-14 14:45:00,27.53,27.62,27.53,27.62,5500.0,24.2026,24.2817,24.2026,24.2817,5500.0
2010-04-14 14:50:00,27.63,27.67,27.57,27.59,11800.0,24.2905,24.3256,24.2377,24.2553,11800.0
2010-04-14 14:55:00,27.59,27.64,27.58,27.62,11500.0,24.2553,24.2993,24.2465,24.2817,11500.0
2010-04-14 15:00:00,27.59,27.61,27.51,27.51,12000.0,24.2553,24.2729,24.185,24.185,12000.0
2010-04-14 15:05:00,27.5,27.51,27.46,27.47,13000.0,24.1762,24.185,24.141,24.1498,13000.0
2010-04-14 15:10:00,27.47,27.49,27.46,27.48,11200.0,24.1498,24.1674,24.141,24.1586,11200.0
2010-04-14 15:15:00,27.48,27.5,27.38,27.44,9300.0,24.1586,24.1762,24.0707,24.1234,9300.0
2010-04-14 15:20:00,27.45,27.45,27.4,27.45,10900.0,24.1322,24.1322,24.0883,24.1322,10900.0
2010-04-14 15:25:00,27.44,27.46,27.41,27.46,12500.0,24.1234,24.141,24.0971,24.141,12500.0
2010-04-14 15:30:00,27.46,27.52,27.45,27.47,17700.0,24.141,24.1938,24.1322,24.1498,17700.0
2010-04-14 15:35:00,27.48,27.53,27.48,27.5,18700.0,24.1586,24.2026,24.1586,24.1762,18700.0
2010-04-14 15:40:00,27.48,27.5,27.39,27.49,18400.0,24.1586,24.1762,24.0795,24.1674,18400.0
2010-04-14 15:45:00,27.48,27.54,27.44,27.54,26000.0,24.1586,24.2113,24.1234,24.2113,26000.0
2010-04-14 15:50:00,27.5,27.56,27.47,27.56,22300.0,24.1762,24.2289,24.1498,24.2289,22300.0
2010-04-14 15:55:00,27.56,27.62,27.55,27.57,29400.0,24.2289,24.2817,24.2201,24.2377,29400.0
2010-04-14 16:00:00,27.56,27.58,27.52,27.52,14900.0,24.2289,24.2465,24.1938,24.1938,14900.0
2010-04-14 16:05:00,27.52,27.52,27.52,27.52,0.0,24.1938,24.1938,24.1938,24.1938,0.0
2010-04-14 16:10:00,27.52,27.52,27.52,27.52,0.0,24.1938,24.1938,24.1938,24.1938,0.0
2010-04-14 16:15:00,27.54,27.54,27.54,27.54,200.0,24.2113,24.2113,24.2113,24.2113,200.0
2010-04-14 16:20:00,27.54,27.54,27.54,27.54,0.0,24.2113,24.2113,24.2113,24.2113,0.0
2010-04-14 16:25:00,27.54,27.54,27.54,27.54,0.0,24.2113,24.2113,24.2113,24.2113,0.0
2010-04-14 16:30:00,27.54,27.54,27.54,27.54,0.0,24.2113,24.2113,24.2113,24.2113,0.0
2010-04-14 16:35:00,27.54,27.54,27.54,27.54,0.0,24.2113,24.2113,24.2113,24.2113,0.0
2010-04-14 16:40:00,27.54,27.54,27.54,27.54,0.0,24.2113,24.2113,24.2113,24.2113,0.0
2010-04-14 16:45:00,27.54,27.54,27.54,27.54,200.0,24.2113,24.2113,24.2113,24.2113,200.0
2010-04-14 16:50:00,27.54,27.54,27.54,27.54,0.0,24.2113,24.2113,24.2113,24.2113,0.0
2010-04-14 16:55:00,27.54,27.54,27.54,27.54,0.0,24.2113,24.2113,24.2113,24.2113,0.0
2010-04-15 09:30:00,27.5,27.59,27.25,27.3,1815200.0,24.1762,24.2553,23.9564,24.0004,1815200.0
2010-04-15 09:35:00,27.3,27.36,27.25,27.25,339800.0,24.0004,24.0531,23.9564,23.9564,339800.0
2010-04-15 09:40:00,27.25,27.33,27.25,27.27,372100.0,23.9564,24.0267,23.9564,23.974,372100.0
2010-04-15 09:45:00,27.27,27.39,27.27,27.35,197900.0,23.974,24.0795,23.974,24.0443,197900.0
2010-04-15 09:50:00,27.35,27.48,27.35,27.44,357600.0,24.0443,24.1586,24.0443,24.1234,357600.0
2010-04-15 09:55:00,27.42,27.47,27.3,27.39,279500.0,24.1058,24.1498,24.0004,24.0795,279500.0
2010-04-15 10:00:00,27.38,27.45,27.36,27.38,326100.0,24.0707,24.1322,24.0531,24.0707,326100.0
2010-04-15 10:05:00,27.38,27.39,27.33,27.35,270700.0,24.0707,24.0795,24.0267,24.0443,270700.0
2010-04-15 10:10:00,27.36,27.4,27.35,27.36,78400.0,24.0531,24.0883,24.0443,24.0531,78400.0
2010-04-15 10:15:00,27.37,27.4,27.36,27.39,137900.0,24.0619,24.0883,24.0531,24.0795,137900.0
2010-04-15 10:20:00,27.39,27.42,27.38,27.4,123200.0,24.0795,24.1058,24.0707,24.0883,123200.0
2010-04-15 10:25:00,27.4,27.4,27.29,27.31,114000.0,24.0883,24.0883,23.9916,24.0091,114000.0
2010-04-15 10:30:00,27.31,27.34,27.28,27.3,127600.0,24.0091,24.0355,23.9828,24.0004,127600.0
2010-04-15 10:35:00,27.3,27.4,27.3,27.38,80100.0,24.0004,24.0883,24.0004,24.0707,80100.0
2010-04-15 10:40:00,27.37,27.39,27.35,27.39,55700.0,24.0619,24.0795,24.0443,24.0795,55700.0
2010-04-15 10:45:00,27.39,27.44,27.38,27.42,119600.0,24.0795,24.1234,24.0707,24.1058,119600.0
2010-04-15 10:50:00,27.43,27.46,27.42,27.45,124900.0,24.1146,24.141,24.1058,24.1322,124900.0
2010-04-15 10:55:00,27.45,27.47,27.44,27.46,59500.0,24.1322,24.1498,24.1234,24.141,59500.0
2010-04-15 11:00:00,27.45,27.46,27.45,27.46,45600.0,24.1322,24.141,24.1322,24.141,45600.0
2010-04-15 11:05:00,27.46,27.55,27.45,27.54,201300.0,24.141,24.2201,24.1322,24.2113,201300.0
2010-04-15 11:10:00,27.54,27.55,27.45,27.45,50200.0,24.2113,24.2201,24.1322,24.1322,50200.0
2010-04-15 11:15:00,27.46,27.48,27.4,27.41,73200.0,24.141,24.1586,24.0883,24.0971,73200.0
2010-04-15 11:20:00,27.4,27.45,27.36,27.44,94500.0,24.0883,24.1322,24.0531,24.1234,94500.0
2010-04-15 11:25:00,27.42,27.47,27.4,27.4,38600.0,24.1058,24.1498,24.0883,24.0883,38600.0
2010-04-15 11:30:00,27.42,27.45,27.4,27.41,41900.0,24.1058,24.1322,24.0883,24.0971,41900.0
2010-04-15 11:35:00,27.41,27.5,27.4,27.5,82400.0,24.0971,24.1762,24.0883,24.1762,82400.0
2010-04-15 11:40:00,27.5,27.5,27.41,27.42,33800.0,24.1762,24.1762,24.0971,24.1058,33800.0
2010-04-15 11:45:00,27.42,27.46,27.42,27.43,24000.0,24.1058,24.141,24.1058,24.1146,24000.0
2010-04-15 11:50:00,27.45,27.51,27.43,27.48,100100.0,24.1322,24.185,24.1146,24.1586,100100.0
2010-04-15 11:55:00,27.5,27.52,27.48,27.5,70800.0,24.1762,24.1938,24.1586,24.1762,70800.0
2010-04-15 12:00:00,27.5,27.52,27.5,27.5,99000.0,24.1762,24.1938,24.1762,24.1762,99000.0
2010-04-15 12:05:00,27.5,27.57,27.5,27.57,151700.0,24.1762,24.2377,24.1762,24.2377,151700.0
2010-04-15 12:10:00,27.55,27.58,27.51,27.51,98000.0,24.2201,24.2465,24.185,24.185,98000.0
2010-04-15 12:15:00,27.52,27.52,27.5,27.52,82900.0,24.1938,24.1938,24.1762,24.1938,82900.0
2010-04-15 12:20:00,27.51,27.52,27.51,27.51,15000.0,24.185,24.1938,24.185,24.185,15000.0
2010-04-15 12:25:00,27.51,27.52,27.51,27.52,38800.0,24.185,24.1938,24.185,24.1938,38800.0
2010-04-15 12:30:00,27.52,27.53,27.51,27.52,27400.0,24.1938,24.2026,24.185,24.1938,27400.0
2010-04-15 12:35:00,27.52,27.55,27.52,27.54,22800.0,24.1938,24.2201,24.1938,24.2113,22800.0
2010-04-15 12:40:00,27.54,27.57,27.52,27.57,37100.0,24.2113,24.2377,24.1938,24.2377,37100.0
2010-04-15 12:45:00,27.57,27.62,27.57,27.62,61600.0,24.2377,24.2817,24.2377,24.2817,61600.0
2010-04-15 12:50:00,27.62,27.63,27.5,27.52,49400.0,24.2817,24.2905,24.1762,24.1938,49400.0
2010-04-15 12:55:00,27.52,27.57,27.51,27.56,19200.0,24.1938,24.2377,24.185,24.2289,19200.0
2010-04-15 13:00:00,27.55,27.57,27.51,27.54,46600.0,24.2201,24.2377,24.185,24.2113,46600.0
2010-04-15 13:05:00,27.54,27.54,27.51,27.53,41600.0,24.2113,24.2113,24.185,24.2026,41600.0
2010-04-15 13:10:00,27.53,27.54,27.5,27.53,42300.0,24.2026,24.2113,24.1762,24.2026,42300.0
2010-04-15 13:15:00,27.53,27.54,27.52,27.53,25800.0,24.2026,24.2113,24.1938,24.2026,25800.0
2010-04-15 13:20:00,27.52,27.53,27.52,27.52,38800.0,24.1938,24.2026,24.1938,24.1938,38800.0
2010-04-15 13:25:00,27.53,27.53,27.42,27.44,55100.0,24.2026,24.2026,24.1058,24.1234,55100.0
2010-04-15 13:30:00,27.44,27.46,27.42,27.42,20900.0,24.1234,24.141,24.1058,24.1058,20900.0
2010-04-15 13:35:00,27.42,27.43,27.37,27.4,56900.0,24.1058,24.1146,24.0619,24.0883,56900.0
2010-04-15 13:40:00,27.4,27.42,27.39,27.42,21500.0,24.0883,24.1058,24.0795,24.1058,21500.0
2010-04-15 13:45:00,27.4,27.43,27.4,27.42,13900.0,24.0883,24.1146,24.0883,24.1058,13900.0
2010-04-15 13:50:00,27.42,27.44,27.4,27.43,30100.0,24.1058,24.1234,24.0883,24.1146,30100.0
2010-04-15 13:55:00,27.42,27.44,27.41,27.43,25300.0,24.1058,24.1234,24.0971,24.1146,25300.0
2010-04-15 14:00:00,27.43,27.44,27.42,27.43,9800.0,24.1146,24.1234,24.1058,24.1146,9800.0
2010-04-15 14:05:00,27.43,27.44,27.43,27.44,11300.0,24.1146,24.1234,24.1146,24.1234,11300.0
2010-04-15 14:10:00,27.43,27.44,27.41,27.43,25300.0,24.1146,24.1234,24.0971,24.1146,25300.0
2010-04-15 14:15:00,27.43,27.46,27.41,27.45,22000.0,24.1146,24.141,24.0971,24.1322,22000.0
2010-04-15 14:20:00,27.45,27.45,27.41,27.44,14400.0,24.1322,24.1322,24.0971,24.1234,14400.0
2010-04-15 14:25:00,27.44,27.47,27.44,27.46,13300.0,24.1234,24.1498,24.1234,24.141,13300.0
2010-04-15 14:30:00,27.45,27.47,27.43,27.45,13900.0,24.1322,24.1498,24.1146,24.1322,13900.0
2010-04-15 14:35:00,27.45,27.46,27.43,27.44,13700.0,24.1322,24.141,24.1146,24.1234,13700.0
2010-04-15 14:40:00,27.44,27.5,27.44,27.48,68500.0,24.1234,24.1762,24.1234,24.1586,68500.0
2010-04-15 14:45:00,27.47,27.48,27.42,27.45,63400.0,24.1498,24.1586,24.1058,24.1322,63400.0
2010-04-15 14:50:00,27.44,27.44,27.38,27.39,34700.0,24.1234,24.1234,24.0707,24.0795,34700.0
2010-04-15 14:55:00,27.39,27.39,27.37,27.38,30600.0,24.0795,24.0795,24.0619,24.0707,30600.0
2010-04-15 15:00:00,27.37,27.38,27.32,27.35,98100.0,24.0619,24.0707,24.0179,24.0443,98100.0
2010-04-15 15:05:00,27.34,27.38,27.33,27.38,165000.0,24.0355,24.0707,24.0267,24.0707,165000.0
2010-04-15 15:10:00,27.37,27.38,27.34,27.35,59300.0,24.0619,24.0707,24.0355,24.0443,59300.0
2010-04-15 15:15:00,27.35,27.35,27.21,27.21,102700.0,24.0443,24.0443,23.9212,23.9212,102700.0
2010-04-15 15:20:00,27.21,27.25,27.2,27.21,51300.0,23.9212,23.9564,23.9124,23.9212,51300.0
2010-04-15 15:25:00,27.21,27.21,27.2,27.2,70800.0,23.9212,23.9212,23.9124,23.9124,70800.0
2010-04-15 15:30:00,27.2,27.2,27.07,27.07,121200.0,23.9124,23.9124,23.7982,23.7982,121200.0
2010-04-15 15:35:00,27.07,27.08,27.0,27.02,275800.0,23.7982,23.8069,23.7366,23.7542,275800.0
2010-04-15 15:40:00,27.01,27.02,27.0,27.0,184100.0,23.7454,23.7542,23.7366,23.7366,184100.0
2010-04-15 15:45:00,27.0,27.01,27.0,27.0,192200.0,23.7366,23.7454,23.7366,23.7366,192200.0
2010-04-15 15:50:00,27.0,27.04,27.0,27.0,311500.0,23.7366,23.7718,23.7366,23.7366,311500.0
2010-04-15 15:55:00,27.0,27.05,26.95,27.0,358300.0,23.7366,23.7806,23.6927,23.7366,358300.0
2010-04-16 09:30:00,27.0,27.14,27.0,27.13,50700.0,23.7366,23.8597,23.7366,23.8509,50700.0
2010-04-16 09:35:00,27.13,27.29,27.12,27.24,53300.0,23.8509,23.9916,23.8421,23.9476,53300.0
2010-04-16 09:40:00,27.17,27.33,27.17,27.3,51700.0,23.8861,24.0267,23.8861,24.0004,51700.0
2010-04-16 09:45:00,27.3,27.36,27.3,27.31,82500.0,24.0004,24.0531,24.0004,24.0091,82500.0
2010-04-16 09:50:00,27.31,27.39,27.31,27.37,43600.0,24.0091,24.0795,24.0091,24.0619,43600.0
2010-04-16 09:55:00,27.37,27.41,27.35,27.38,128300.0,24.0619,24.0971,24.0443,24.0707,128300.0
2010-04-16 10:00:00,27.38,27.38,27.34,27.35,20600.0,24.0707,24.0707,24.0355,24.0443,20600.0
2010-04-16 10:05:00,27.35,27.35,27.32,27.32,28900.0,24.0443,24.0443,24.0179,24.0179,28900.0
2010-04-16 10:10:00,27.32,27.37,27.32,27.32,23400.0,24.0179,24.0619,24.0179,24.0179,23400.0
2010-04-16 10:15:00,27.32,27.32,27.28,27.3,12000.0,24.0179,24.0179,23.9828,24.0004,12000.0
2010-04-16 10:20:00,27.3,27.32,27.3,27.3,10000.0,24.0004,24.0179,24.0004,24.0004,10000.0
2010-04-16 10:25:00,27.3,27.36,27.3,27.35,18900.0,24.0004,24.0531,24.0004,24.0443,18900.0
2010-04-16 10:30:00,27.36,27.44,27.34,27.42,33400.0,24.0531,24.1234,24.0355,24.1058,33400.0
2010-04-16 10:35:00,27.42,27.5,27.4,27.41,26900.0,24.1058,24.1762,24.0883,24.0971,26900.0
2010-04-16 10:40:00,27.4,27.42,27.38,27.4,51900.0,24.0883,24.1058,24.0707,24.0883,51900.0
2010-04-16 10:45:00,27.39,27.4,27.38,27.38,33500.0,24.0795,24.0883,24.0707,24.0707,33500.0
2010-04-16 10:50:00,27.38,27.39,27.36,27.36,30500.0,24.0707,24.0795,24.0531,24.0531,30500.0
2010-04-16 10:55:00,27.36,27.39,27.34,27.35,29300.0,24.0531,24.0795,24.0355,24.0443,29300.0
2010-04-16 11:00:00,27.35,27.45,27.35,27.44,13100.0,24.0443,24.1322,24.0443,24.1234,13100.0
2010-04-16 11:05:00,27.4,27.45,27.4,27.41,8200.0,24.0883,24.1322,24.0883,24.0971,8200.0
2010-04-16 11:10:00,27.4,27.44,27.4,27.42,15800.0,24.0883,24.1234,24.0883,24.1058,15800.0
2010-04-16 11:15:00,27.42,27.47,27.4,27.42,29400.0,24.1058,24.1498,24.0883,24.1058,29400.0
2010-04-16 11:20:00,27.41,27.46,27.4,27.46,39300.0,24.0971,24.141,24.0883,24.141,39300.0
2010-04-16 11:25:00,27.44,27.48,27.44,27.45,49200.0,24.1234,24.1586,24.1234,24.1322,49200.0
2010-04-16 11:30:00,27.45,27.45,27.44,27.44,24200.0,24.1322,24.1322,24.1234,24.1234,24200.0
2010-04-16 11:35:00,27.44,27.45,27.42,27.43,19800.0,24.1234,24.1322,24.1058,24.1146,19800.0
2010-04-16 11:40:00,27.42,27.43,27.42,27.42,6800.0,24.1058,24.1146,24.1058,24.1058,6800.0
2010-04-16 11:45:00,27.43,27.48,27.42,27.47,31700.0,24.1146,24.1586,24.1058,24.1498,31700.0
2010-04-16 11:50:00,27.46,27.47,27.44,27.46,19300.0,24.141,24.1498,24.1234,24.141,19300.0
2010-04-16 11:55:00,27.46,27.47,27.44,27.46,25000.0,24.141,24.1498,24.1234,24.141,25000.0
2010-04-16 12:00:00,27.46,27.5,27.45,27.47,39700.0,24.141,24.1762,24.1322,24.1498,39700.0
2010-04-16 12:05:00,27.47,27.47,27.45,27.46,73300.0,24.1498,24.1498,24.1322,24.141,73300.0
2010-04-16 12:10:00,27.45,27.46,27.45,27.45,6000.0,24.1322,24.141,24.1322,24.1322,6000.0
2010-04-16 12:15:00,27.46,27.46,27.42,27.42,17400.0,24.141,24.141,24.1058,24.1058,17400.0
2010-04-16 12:20:00,27.43,27.46,27.43,27.44,12400.0,24.1146,24.141,24.1146,24.1234,12400.0
2010-04-16 12:25:00,27.43,27.46,27.43,27.46,8900.0,24.1146,24.141,24.1146,24.141,8900.0
2010-04-16 12:30:00,27.46,27.46,27.45,27.45,10300.0,24.141,24.141,24.1322,24.1322,10300.0
2010-04-16 12:35:00,27.45,27.47,27.45,27.45,14500.0,24.1322,24.1498,24.1322,24.1322,14500.0
2010-04-16 12:40:00,27.45,27.49,27.45,27.49,7500.0,24.1322,24.1674,24.1322,24.1674,7500.0
2010-04-16 12:45:00,27.48,27.48,27.46,27.48,7900.0,24.1586,24.1586,24.141,24.1586,7900.0
2010-04-16 12:50:00,27.48,27.54,27.48,27.53,33700.0,24.1586,24.2113,24.1586,24.2026,33700.0
2010-04-16 12:55:00,27.52,27.53,27.5,27.51,3900.0,24.1938,24.2026,24.1762,24.185,3900.0
2010-04-16 13:00:00,27.5,27.51,27.5,27.5,57000.0,24.1762,24.185,24.1762,24.1762,57000.0
2010-04-16 13:05:00,27.51,27.65,27.5,27.6,51900.0,24.185,24.308,24.1762,24.2641,51900.0
2010-04-16 13:10:00,27.6,27.6,27.56,27.58,14300.0,24.2641,24.2641,24.2289,24.2465,14300.0
2010-04-16 13:15:00,27.57,27.68,27.57,27.64,26100.0,24.2377,24.3344,24.2377,24.2993,26100.0
2010-04-16 13:20:00,27.63,27.65,27.61,27.63,4500.0,24.2905,24.308,24.2729,24.2905,4500.0
2010-04-16 13:25:00,27.63,27.64,27.6,27.61,15300.0,24.2905,24.2993,24.2641,24.2729,15300.0
2010-04-16 13:30:00,27.61,27.62,27.6,27.62,10300.0,24.2729,24.2817,24.2641,24.2817,10300.0
2010-04-16 13:35:00,27.63,27.7,27.61,27.68,20200.0,24.2905,24.352,24.2729,24.3344,20200.0
2010-04-16 13:40:00,27.68,27.7,27.66,27.68,13100.0,24.3344,24.352,24.3168,24.3344,13100.0
2010-04-16 13:45:00,27.69,27.75,27.67,27.73,22500.0,24.3432,24.396,24.3256,24.3784,22500.0
2010-04-16 13:50:00,27.72,27.8,27.72,27.76,19500.0,24.3696,24.4399,24.3696,24.4048,19500.0
2010-04-16 13:55:00,27.77,27.88,27.76,27.86,20800.0,24.4135,24.5103,24.4048,24.4927,20800.0
2010-04-16 14:00:00,27.83,27.91,27.81,27.87,20600.0,24.4663,24.5366,24.4487,24.5015,20600.0
2010-04-16 14:05:00,27.85,27.85,27.76,27.82,25300.0,24.4839,24.4839,24.4048,24.4575,25300.0
2010-04-16 14:10:00,27.82,27.92,27.82,27.9,14900.0,24.4575,24.5454,24.4575,24.5278,14900.0
2010-04-16 14:15:00,27.92,28.25,27.91,28.2,80800.0,24.5454,24.8355,24.5366,24.7916,80800.0
2010-04-16 14:20:00,28.19,28.35,28.17,28.35,139400.0,24.7828,24.9234,24.7652,24.9234,139400.0
2010-04-16 14:25:00,28.35,28.54,28.31,28.52,212600.0,24.9234,25.0905,24.8883,25.0729,212600.0
2010-04-16 14:30:00,28.5,28.63,28.35,28.6,123900.0,25.0553,25.1696,24.9234,25.1432,123900.0
2010-04-16 14:35:00,28.6,28.63,28.5,28.52,70100.0,25.1432,25.1696,25.0553,25.0729,70100.0
2010-04-16 14:40:00,28.5,28.6,28.46,28.58,131900.0,25.0553,25.1432,25.0201,25.1256,131900.0
2010-04-16 14:45:00,28.55,28.58,28.45,28.54,40700.0,25.0993,25.1256,25.0114,25.0905,40700.0
2010-04-16 14:50:00,28.53,28.59,28.5,28.53,40500.0,25.0817,25.1344,25.0553,25.0817,40500.0
2010-04-16 14:55:00,28.53,28.54,28.5,28.5,24700.0,25.0817,25.0905,25.0553,25.0553,24700.0
2010-04-16 15:00:00,28.51,28.51,28.5,28.5,48900.0,25.0641,25.0641,25.0553,25.0553,48900.0
2010-04-16 15:05:00,28.5,28.58,28.49,28.49,52600.0,25.0553,25.1256,25.0465,25.0465,52600.0
2010-04-16 15:10:00,28.5,28.53,28.49,28.52,49900.0,25.0553,25.0817,25.0465,25.0729,49900.0
2010-04-16 15:15:00,28.52,28.59,28.49,28.5,40300.0,25.0729,25.1344,25.0465,25.0553,40300.0
2010-04-16 15:20:00,28.5,28.51,28.49,28.5,40700.0,25.0553,25.0641,25.0465,25.0553,40700.0
2010-04-16 15:25:00,28.5,28.51,28.5,28.5,27400.0,25.0553,25.0641,25.0553,25.0553,27400.0
2010-04-16 15:30:00,28.5,28.56,28.49,28.55,34900.0,25.0553,25.1081,25.0465,25.0993,34900.0
2010-04-16 15:35:00,28.54,28.88,28.53,28.77,72700.0,25.0905,25.3894,25.0817,25.2927,72700.0
2010-04-16 15:40:00,28.77,28.77,28.62,28.72,28100.0,25.2927,25.2927,25.1608,25.2487,28100.0
2010-04-16 15:45:00,28.71,28.72,28.56,28.62,54900.0,25.2399,25.2487,25.1081,25.1608,54900.0
2010-04-16 15:50:00,28.62,28.64,28.54,28.55,56700.0,25.1608,25.1784,25.0905,25.0993,56700.0
2010-04-16 15:55:00,28.54,28.71,28.52,28.68,143400.0,25.0905,25.2399,25.0729,25.2136,143400.0
2010-04-19 09:30:00,28.6,28.7,28.12,28.42,47000.0,25.1432,25.2311,24.7212,24.985,47000.0
2010-04-19 09:35:00,28.41,28.5,28.33,28.5,24000.0,24.9762,25.0553,24.9059,25.0553,24000.0
2010-04-19 09:40:00,28.5,28.65,28.47,28.51,21400.0,25.0553,25.1872,25.0289,25.0641,21400.0
2010-04-19 09:45:00,28.53,28.55,28.44,28.47,13300.0,25.0817,25.0993,25.0026,25.0289,13300.0
2010-04-19 09:50:00,28.47,28.6,28.47,28.6,21100.0,25.0289,25.1432,25.0289,25.1432,21100.0
2010-04-19 09:55:00,28.6,28.97,28.6,28.96,47600.0,25.1432,25.4685,25.1432,25.4597,47600.0
2010-04-19 10:00:00,28.97,29.07,28.9,28.92,32200.0,25.4685,25.5564,25.407,25.4245,32200.0
2010-04-19 10:05:00,28.92,28.97,28.91,28.92,11300.0,25.4245,25.4685,25.4158,25.4245,11300.0
2010-04-19 10:10:00,28.93,29.47,28.91,29.47,45800.0,25.4333,25.9081,25.4158,25.9081,45800.0
2010-04-19 10:15:00,29.46,29.55,29.18,29.18,71500.0,25.8993,25.9784,25.6531,25.6531,71500.0
2010-04-19 10:20:00,29.18,29.38,29.14,29.14,36800.0,25.6531,25.829,25.618,25.618,36800.0
2010-04-19 10:25:00,29.14,29.2,28.94,28.94,36700.0,25.618,25.6707,25.4421,25.4421,36700.0
2010-04-19 10:30:00,28.94,28.98,28.7,28.79,20000.0,25.4421,25.4773,25.2311,25.3103,20000.0
2010-04-19 10:35:00,28.82,28.82,28.71,28.72,9600.0,25.3366,25.3366,25.2399,25.2487,9600.0
2010-04-19 10:40:00,28.77,28.77,28.58,28.7,22700.0,25.2927,25.2927,25.1256,25.2311,22700.0
2010-04-19 10:45:00,28.67,28.79,28.67,28.78,6400.0,25.2048,25.3103,25.2048,25.3015,6400.0
2010-04-19 10:50:00,28.74,28.77,28.7,28.7,10700.0,25.2663,25.2927,25.2311,25.2311,10700.0
2010-04-19 10:55:00,28.67,28.69,28.6,28.61,13300.0,25.2048,25.2223,25.1432,25.152,13300.0
2010-04-19 11:00:00,28.62,28.65,28.5,28.5,44900.0,25.1608,25.1872,25.0553,25.0553,44900.0
2010-04-19 11:05:00,28.5,28.56,28.49,28.5,18700.0,25.0553,25.1081,25.0465,25.0553,18700.0
2010-04-19 11:10:00,28.49,28.5,28.4,28.4,30100.0,25.0465,25.0553,24.9674,24.9674,30100.0
2010-04-19 11:15:00,28.41,28.61,28.41,28.6,14600.0,24.9762,25.152,24.9762,25.1432,14600.0
2010-04-19 11:20:00,28.61,28.7,28.55,28.58,8500.0,25.152,25.2311,25.0993,25.1256,8500.0
2010-04-19 11:25:00,28.56,28.66,28.55,28.63,24200.0,25.1081,25.196,25.0993,25.1696,24200.0
2010-04-19 11:30:00,28.62,28.65,28.6,28.61,12200.0,25.1608,25.1872,25.1432,25.152,12200.0
2010-04-19 11:35:00,28.61,28.61,28.49,28.51,2800.0,25.152,25.152,25.0465,25.0641,2800.0
2010-04-19 11:40:00,28.52,28.57,28.44,28.5,7000.0,25.0729,25.1169,25.0026,25.0553,7000.0
2010-04-19 11:45:00,28.51,28.52,28.29,28.3,41300.0,25.0641,25.0729,24.8707,24.8795,41300.0
2010-04-19 11:50:00,28.31,28.31,28.17,28.22,13200.0,24.8883,24.8883,24.7652,24.8092,13200.0
2010-04-19 11:55:00,28.22,28.28,28.2,28.28,29700.0,24.8092,24.8619,24.7916,24.8619,29700.0
2010-04-19 12:00:00,28.24,28.5,28.24,28.5,31200.0,24.8267,25.0553,24.8267,25.0553,31200.0
2010-04-19 12:05:00,28.49,28.55,28.48,28.55,25100.0,25.0465,25.0993,25.0377,25.0993,25100.0
2010-04-19 12:10:00,28.54,28.6,28.38,28.51,38000.0,25.0905,25.1432,24.9498,25.0641,38000.0
2010-04-19 12:15:00,28.53,28.58,28.44,28.54,59200.0,25.0817,25.1256,25.0026,25.0905,59200.0
2010-04-19 12:20:00,28.53,28.57,28.49,28.52,6000.0,25.0817,25.1169,25.0465,25.0729,6000.0
2010-04-19 12:25:00,28.54,28.57,28.51,28.51,13900.0,25.0905,25.1169,25.0641,25.0641,13900.0
2010-04-19 12:30:00,28.5,28.5,28.46,28.46,10300.0,25.0553,25.0553,25.0201,25.0201,10300.0
2010-04-19 12:35:00,28.48,28.5,28.39,28.47,43100.0,25.0377,25.0553,24.9586,25.0289,43100.0
2010-04-19 12:40:00,28.46,28.46,28.42,28.46,7000.0,25.0201,25.0201,24.985,25.0201,7000.0
2010-04-19 12:45:00,28.46,28.59,28.44,28.58,7000.0,25.0201,25.1344,25.0026,25.1256,7000.0
2010-04-19 12:50:00,28.58,28.6,28.51,28.53,10300.0,25.1256,25.1432,25.0641,25.0817,10300.0
2010-04-19 12:55:00,28.55,28.6,28.52,28.59,9900.0,25.0993,25.1432,25.0729,25.1344,9900.0
2010-04-19 13:00:00,28.6,28.6,28.57,28.57,6600.0,25.1432,25.1432,25.1169,25.1169,6600.0
2010-04-19 13:05:00,28.57,28.59,28.49,28.57,15600.0,25.1169,25.1344,25.0465,25.1169,15600.0
2010-04-19 13:10:00,28.56,28.6,28.56,28.6,5400.0,25.1081,25.1432,25.1081,25.1432,5400.0
2010-04-19 13:15:00,28.6,28.6,28.54,28.54,14300.0,25.1432,25.1432,25.0905,25.0905,14300.0
2010-04-19 13:20:00,28.53,28.55,28.51,28.53,7300.0,25.0817,25.0993,25.0641,25.0817,7300.0
2010-04-19 13:25:00,28.55,28.56,28.45,28.45,8100.0,25.0993,25.1081,25.0114,25.0114,8100.0
2010-04-19 13:30:00,28.45,28.55,28.42,28.55,7100.0,25.0114,25.0993,24.985,25.0993,7100.0
2010-04-19 13:35:00,28.54,28.56,28.5,28.56,6700.0,25.0905,25.1081,25.0553,25.1081,6700.0
2010-04-19 13:40:00,28.56,28.58,28.52,28.55,10700.0,25.1081,25.1256,25.0729,25.0993,10700.0
2010-04-19 13:45:00,28.55,28.57,28.47,28.48,9300.0,25.0993,25.1169,25.0289,25.0377,9300.0
2010-04-19 13:50:00,28.47,28.48,28.43,28.43,18500.0,25.0289,25.0377,24.9938,24.9938,18500.0
2010-04-19 13:55:00,28.46,28.5,28.43,28.5,29000.0,25.0201,25.0553,24.9938,25.0553,29000.0
2010-04-19 14:00:00,28.5,28.5,28.42,28.45,24700.0,25.0553,25.0553,24.985,25.0114,24700.0
2010-04-19 14:05:00,28.45,28.51,28.45,28.51,8800.0,25.0114,25.0641,25.0114,25.0641,8800.0
2010-04-19 14:10:00,28.51,28.53,28.48,28.48,13800.0,25.0641,25.0817,25.0377,25.0377,13800.0
2010-04-19 14:15:00,28.45,28.52,28.42,28.51,24500.0,25.0114,25.0729,24.985,25.0641,24500.0
2010-04-19 14:20:00,28.49,28.51,28.43,28.49,52300.0,25.0465,25.0641,24.9938,25.0465,52300.0
2010-04-19 14:25:00,28.51,28.51,28.48,28.51,7200.0,25.0641,25.0641,25.0377,25.0641,7200.0
2010-04-19 14:30:00,28.51,28.52,28.47,28.52,9600.0,25.0641,25.0729,25.0289,25.0729,9600.0
2010-04-19 14:35:00,28.52,28.52,28.5,28.51,14900.0,25.0729,25.0729,25.0553,25.0641,14900.0
2010-04-19 14:40:00,28.51,28.56,28.51,28.55,9800.0,25.0641,25.1081,25.0641,25.0993,9800.0
2010-04-19 14:45:00,28.56,28.6,28.55,28.57,23200.0,25.1081,25.1432,25.0993,25.1169,23200.0
2010-04-19 14:50:00,28.57,28.63,28.55,28.6,20400.0,25.1169,25.1696,25.0993,25.1432,20400.0
2010-04-19 14:55:00,28.61,28.64,28.6,28.62,11000.0,25.152,25.1784,25.1432,25.1608,11000.0
2010-04-19 15:00:00,28.64,28.71,28.62,28.69,24100.0,25.1784,25.2399,25.1608,25.2223,24100.0
2010-04-19 15:05:00,28.7,28.7,28.55,28.56,50600.0,25.2311,25.2311,25.0993,25.1081,50600.0
2010-04-19 15:10:00,28.56,28.67,28.54,28.66,25100.0,25.1081,25.2048,25.0905,25.196,25100.0
2010-04-19 15:15:00,28.67,28.84,28.67,28.81,32400.0,25.2048,25.3542,25.2048,25.3278,32400.0
2010-04-19 15:20:00,28.81,28.9,28.81,28.89,42400.0,25.3278,25.407,25.3278,25.3982,42400.0
2010-04-19 15:25:00,28.87,28.99,28.87,28.98,29300.0,25.3806,25.4861,25.3806,25.4773,29300.0
2010-04-19 15:30:00,28.98,29.14,28.98,29.08,58000.0,25.4773,25.618,25.4773,25.5652,58000.0
2010-04-19 15:35:00,29.08,29.1,28.85,28.86,39100.0,25.5652,25.5828,25.363,25.3718,39100.0
2010-04-19 15:40:00,28.88,29.05,28.85,29.05,33100.0,25.3894,25.5388,25.363,25.5388,33100.0
2010-04-19 15:45:00,29.04,29.12,29.0,29.11,38900.0,25.53,25.6004,25.4949,25.5916,38900.0
2010-04-19 15:50:00,29.1,29.12,29.04,29.08,51900.0,25.5828,25.6004,25.53,25.5652,51900.0
2010-04-19 15:55:00,29.07,29.18,28.99,29.07,81400.0,25.5564,25.6531,25.4861,25.5564,81400.0
2010-04-20 09:30:00,29.25,29.25,29.05,29.08,23800.0,25.7147,25.7147,25.5388,25.5652,23800.0
2010-04-20 09:35:00,29.08,29.1,28.78,28.83,8400.0,25.5652,25.5828,25.3015,25.3454,8400.0
2010-04-20 09:40:00,28.83,28.84,28.53,28.61,20700.0,25.3454,25.3542,25.0817,25.152,20700.0
2010-04-20 09:45:00,28.55,28.73,28.55,28.65,17900.0,25.0993,25.2575,25.0993,25.1872,17900.0
2010-04-20 09:50:00,28.6,28.86,28.6,28.64,13100.0,25.1432,25.3718,25.1432,25.1784,13100.0
2010-04-20 09:55:00,28.63,28.66,28.57,28.57,13800.0,25.1696,25.196,25.1169,25.1169,13800.0
2010-04-20 10:00:00,28.58,28.58,28.52,28.52,8700.0,25.1256,25.1256,25.0729,25.0729,8700.0
2010-04-20 10:05:00,28.52,28.52,28.39,28.4,7900.0,25.0729,25.0729,24.9586,24.9674,7900.0
2010-04-20 10:10:00,28.42,28.63,28.37,28.6,35800.0,24.985,25.1696,24.941,25.1432,35800.0
2010-04-20 10:15:00,28.58,28.6,28.47,28.48,19000.0,25.1256,25.1432,25.0289,25.0377,19000.0
2010-04-20 10:20:00,28.47,28.56,28.42,28.53,63500.0,25.0289,25.1081,24.985,25.0817,63500.0
2010-04-20 10:25:00,28.59,28.59,28.52,28.52,19700.0,25.1344,25.1344,25.0729,25.0729,19700.0
2010-04-20 10:30:00,28.52,28.58,28.46,28.52,14200.0,25.0729,25.1256,25.0201,25.0729,14200.0
2010-04-20 10:35:00,28.56,28.56,28.45,28.48,3600.0,25.1081,25.1081,25.0114,25.0377,3600.0
2010-04-20 10:40:00,28.47,28.53,28.47,28.53,4700.0,25.0289,25.0817,25.0289,25.0817,4700.0
2010-04-20 10:45:00,28.53,28.56,28.52,28.53,3100.0,25.0817,25.1081,25.0729,25.0817,3100.0
2010-04-20 10:50:00,28.52,28.53,28.47,28.47,5200.0,25.0729,25.0817,25.0289,25.0289,5200.0
2010-04-20 10:55:00,28.47,28.5,28.41,28.49,13200.0,25.0289,25.0553,24.9762,25.0465,13200.0
2010-04-20 11:00:00,28.47,28.57,28.45,28.52,5600.0,25.0289,25.1169,25.0114,25.0729,5600.0
2010-04-20 11:05:00,28.52,28.58,28.45,28.48,16900.0,25.0729,25.1256,25.0114,25.0377,16900.0
2010-04-20 11:10:00,28.48,28.49,28.44,28.48,8700.0,25.0377,25.0465,25.0026,25.0377,8700.0
2010-04-20 11:15:00,28.49,28.52,28.48,28.48,10900.0,25.0465,25.0729,25.0377,25.0377,10900.0
2010-04-20 11:20:00,28.48,28.54,28.48,28.54,3800.0,25.0377,25.0905,25.0377,25.0905,3800.0
2010-04-20 11:25:00,28.51,28.53,28.48,28.48,15200.0,25.0641,25.0817,25.0377,25.0377,15200.0
2010-04-20 11:30:00,28.48,28.52,28.46,28.52,20800.0,25.0377,25.0729,25.0201,25.0729,20800.0
2010-04-20 11:35:00,28.52,28.52,28.47,28.48,10500.0,25.0729,25.0729,25.0289,25.0377,10500.0
2010-04-20 11:40:00,28.47,28.51,28.47,28.51,7900.0,25.0289,25.0641,25.0289,25.0641,7900.0
2010-04-20 11:45:00,28.52,28.52,28.51,28.52,6400.0,25.0729,25.0729,25.0641,25.0729,6400.0
2010-04-20 11:50:00,28.52,28.54,28.52,28.53,1800.0,25.0729,25.0905,25.0729,25.0817,1800.0
2010-04-20 11:55:00,28.52,28.53,28.45,28.52,6300.0,25.0729,25.0817,25.0114,25.0729,6300.0
2010-04-20 12:00:00,28.49,28.5,28.47,28.5,2300.0,25.0465,25.0553,25.0289,25.0553,2300.0
2010-04-20 12:05:00,28.49,28.56,28.48,28.5,6500.0,25.0465,25.1081,25.0377,25.0553,6500.0
2010-04-20 12:10:00,28.5,28.52,28.44,28.46,53000.0,25.0553,25.0729,25.0026,25.0201,53000.0
2010-04-20 12:15:00,28.48,28.6,28.47,28.54,26100.0,25.0377,25.1432,25.0289,25.0905,26100.0
2010-04-20 12:20:00,28.56,28.58,28.49,28.55,8000.0,25.1081,25.1256,25.0465,25.0993,8000.0
2010-04-20 12:25:00,28.52,28.52,28.47,28.48,9000.0,25.0729,25.0729,25.0289,25.0377,9000.0
2010-04-20 12:30:00,28.52,28.52,28.48,28.48,7000.0,25.0729,25.0729,25.0377,25.0377,7000.0
2010-04-20 12:35:00,28.48,28.52,28.48,28.5,3300.0,25.0377,25.0729,25.0377,25.0553,3300.0
2010-04-20 12:40:00,28.51,28.51,28.47,28.47,3900.0,25.0641,25.0641,25.0289,25.0289,3900.0
2010-04-20 12:45:00,28.48,28.5,28.47,28.5,6300.0,25.0377,25.0553,25.0289,25.0553,6300.0
2010-04-20 12:50:00,28.49,28.5,28.47,28.5,4400.0,25.0465,25.0553,25.0289,25.0553,4400.0
2010-04-20 12:55:00,28.53,28.53,28.49,28.52,4100.0,25.0817,25.0817,25.0465,25.0729,4100.0
2010-04-20 13:00:00,28.52,28.52,28.48,28.5,13800.0,25.0729,25.0729,25.0377,25.0553,13800.0
2010-04-20 13:05:00,28.5,28.5,28.47,28.47,3100.0,25.0553,25.0553,25.0289,25.0289,3100.0
2010-04-20 13:10:00,28.48,28.53,28.48,28.52,7100.0,25.0377,25.0817,25.0377,25.0729,7100.0
2010-04-20 13:15:00,28.53,28.56,28.51,28.55,6000.0,25.0817,25.1081,25.0641,25.0993,6000.0
2010-04-20 13:20:00,28.56,28.57,28.49,28.49,10200.0,25.1081,25.1169,25.0465,25.0465,10200.0
2010-04-20 13:25:00,28.49,28.5,28.49,28.49,3000.0,25.0465,25.0553,25.0465,25.0465,3000.0
2010-04-20 13:30:00,28.5,28.5,28.48,28.48,3000.0,25.0553,25.0553,25.0377,25.0377,3000.0
2010-04-20 13:35:00,28.48,28.49,28.48,28.49,4800.0,25.0377,25.0465,25.0377,25.0465,4800.0
2010-04-20 13:40:00,28.49,28.52,28.49,28.5,9000.0,25.0465,25.0729,25.0465,25.0553,9000.0
2010-04-20 13:45:00,28.49,28.5,28.48,28.49,7200.0,25.0465,25.0553,25.0377,25.0465,7200.0
2010-04-20 13:50:00,28.5,28.5,28.48,28.5,800.0,25.0553,25.0553,25.0377,25.0553,800.0
2010-04-20 13:55:00,28.48,28.49,28.45,28.49,8000.0,25.0377,25.0465,25.0114,25.0465,8000.0
2010-04-20 14:00:00,28.49,28.5,28.48,28.49,3000.0,25.0465,25.0553,25.0377,25.0465,3000.0
2010-04-20 14:05:00,28.49,28.5,28.49,28.49,5800.0,25.0465,25.0553,25.0465,25.0465,5800.0
2010-04-20 14:10:00,28.49,28.51,28.47,28.47,42200.0,25.0465,25.0641,25.0289,25.0289,42200.0
2010-04-20 14:15:00,28.46,28.46,28.27,28.36,59300.0,25.0201,25.0201,24.8531,24.9322,59300.0
2010-04-20 14:20:00,28.36,28.41,28.33,28.4,4000.0,24.9322,24.9762,24.9059,24.9674,4000.0
2010-04-20 14:25:00,28.4,28.41,28.37,28.4,11000.0,24.9674,24.9762,24.941,24.9674,11000.0
2010-04-20 14:30:00,28.4,28.4,28.34,28.34,15400.0,24.9674,24.9674,24.9147,24.9147,15400.0
2010-04-20 14:35:00,28.34,28.35,28.28,28.28,5900.0,24.9147,24.9234,24.8619,24.8619,5900.0
2010-04-20 14:40:00,28.29,28.33,28.28,28.3,9600.0,24.8707,24.9059,24.8619,24.8795,9600.0
2010-04-20 14:45:00,28.3,28.31,28.26,28.31,18000.0,24.8795,24.8883,24.8443,24.8883,18000.0
2010-04-20 14:50:00,28.31,28.33,28.26,28.26,16300.0,24.8883,24.9059,24.8443,24.8443,16300.0
2010-04-20 14:55:00,28.26,28.32,28.26,28.27,18700.0,24.8443,24.8971,24.8443,24.8531,18700.0
2010-04-20 15:00:00,28.28,28.31,28.27,28.29,47100.0,24.8619,24.8883,24.8531,24.8707,47100.0
2010-04-20 15:05:00,28.29,28.3,28.27,28.3,58000.0,24.8707,24.8795,24.8531,24.8795,58000.0
2010-04-20 15:10:00,28.3,28.31,28.25,28.25,24600.0,24.8795,24.8883,24.8355,24.8355,24600.0
2010-04-20 15:15:00,28.27,28.31,28.25,28.25,14300.0,24.8531,24.8883,24.8355,24.8355,14300.0
2010-04-20 15:20:00,28.25,28.26,28.23,28.23,11000.0,24.8355,24.8443,24.8179,24.8179,11000.0
2010-04-20 15:25:00,28.24,28.24,28.08,28.1,18800.0,24.8267,24.8267,24.6861,24.7037,18800.0
2010-04-20 15:30:00,28.1,28.28,28.09,28.28,20500.0,24.7037,24.8619,24.6949,24.8619,20500.0
2010-04-20 15:35:00,28.29,28.38,28.28,28.33,24300.0,24.8707,24.9498,24.8619,24.9059,24300.0
2010-04-20 15:40:00,28.33,28.36,28.33,28.33,29000.0,24.9059,24.9322,24.9059,24.9059,29000.0
2010-04-20 15:45:00,28.33,28.36,28.31,28.35,32600.0,24.9059,24.9322,24.8883,24.9234,32600.0
2010-04-20 15:50:00,28.35,28.36,28.33,28.35,26600.0,24.9234,24.9322,24.9059,24.9234,26600.0
2010-04-20 15:55:00,28.35,28.35,28.24,28.25,28400.0,24.9234,24.9234,24.8267,24.8355,28400.0
2010-04-20 16:00:00,28.25,28.25,28.25,28.25,33700.0,24.8355,24.8355,24.8355,24.8355,33700.0
2010-04-20 16:05:00,28.25,28.25,28.25,28.25,34000.0,24.8355,24.8355,24.8355,24.8355,34000.0
2010-04-20 16:10:00,28.25,28.25,28.25,28.25,0.0,24.8355,24.8355,24.8355,24.8355,0.0
2010-04-20 16:15:00,28.25,28.25,28.25,28.25,0.0,24.8355,24.8355,24.8355,24.8355,0.0
2010-04-20 16:20:00,28.25,28.25,28.25,28.25,0.0,24.8355,24.8355,24.8355,24.8355,0.0
2010-04-20 16:25:00,28.25,28.25,28.25,28.25,0.0,24.8355,24.8355,24.8355,24.8355,0.0
2010-04-20 16:30:00,28.25,28.25,28.25,28.25,0.0,24.8355,24.8355,24.8355,24.8355,0.0
2010-04-20 16:35:00,28.25,28.25,28.25,28.25,0.0,24.8355,24.8355,24.8355,24.8355,0.0
2010-04-20 16:40:00,28.25,28.25,28.25,28.25,0.0,24.8355,24.8355,24.8355,24.8355,0.0
2010-04-20 16:45:00,28.25,28.25,28.25,28.25,0.0,24.8355,24.8355,24.8355,24.8355,0.0
2010-04-20 16:50:00,28.25,28.25,28.25,28.25,0.0,24.8355,24.8355,24.8355,24.8355,0.0
2010-04-20 16:55:00,28.25,28.25,28.25,28.25,0.0,24.8355,24.8355,24.8355,24.8355,0.0
2010-04-21 09:30:00,28.2,28.22,28.12,28.12,16300.0,24.7916,24.8092,24.7212,24.7212,16300.0
2010-04-21 09:35:00,28.17,28.17,27.9,28.0,43100.0,24.7652,24.7652,24.5278,24.6157,43100.0
2010-04-21 09:40:00,28.01,28.04,28.0,28.0,5800.0,24.6245,24.6509,24.6157,24.6157,5800.0
2010-04-21 09:45:00,28.01,28.09,28.01,28.08,21100.0,24.6245,24.6949,24.6245,24.6861,21100.0
2010-04-21 09:50:00,28.08,28.08,28.01,28.05,203800.0,24.6861,24.6861,24.6245,24.6597,203800.0
2010-04-21 09:55:00,28.04,28.05,27.99,28.02,25600.0,24.6509,24.6597,24.607,24.6333,25600.0
2010-04-21 10:00:00,27.99,28.16,27.99,28.1,10700.0,24.607,24.7564,24.607,24.7037,10700.0
2010-04-21 10:05:00,28.14,28.14,28.1,28.11,5500.0,24.7388,24.7388,24.7037,24.7125,5500.0
2010-04-21 10:10:00,28.1,28.34,28.1,28.33,20500.0,24.7037,24.9147,24.7037,24.9059,20500.0
2010-04-21 10:15:00,28.33,28.39,28.22,28.22,14100.0,24.9059,24.9586,24.8092,24.8092,14100.0
2010-04-21 10:20:00,28.17,28.27,28.13,28.22,7200.0,24.7652,24.8531,24.73,24.8092,7200.0
2010-04-21 10:25:00,28.23,28.45,28.22,28.31,27500.0,24.8179,25.0114,24.8092,24.8883,27500.0
2010-04-21 10:30:00,28.34,28.35,28.3,28.33,12600.0,24.9147,24.9234,24.8795,24.9059,12600.0
2010-04-21 10:35:00,28.31,28.4,28.3,28.32,14200.0,24.8883,24.9674,24.8795,24.8971,14200.0
2010-04-21 10:40:00,28.33,28.4,28.33,28.35,14800.0,24.9059,24.9674,24.9059,24.9234,14800.0
2010-04-21 10:45:00,28.38,28.4,28.33,28.34,7200.0,24.9498,24.9674,24.9059,24.9147,7200.0
2010-04-21 10:50:00,28.31,28.34,28.3,28.32,6500.0,24.8883,24.9147,24.8795,24.8971,6500.0
2010-04-21 10:55:00,28.33,28.34,28.3,28.3,10500.0,24.9059,24.9147,24.8795,24.8795,10500.0
2010-04-21 11:00:00,28.25,28.27,28.19,28.19,1800.0,24.8355,24.8531,24.7828,24.7828,1800.0
2010-04-21 11:05:00,28.17,28.28,28.17,28.25,3500.0,24.7652,24.8619,24.7652,24.8355,3500.0
2010-04-21 11:10:00,28.25,28.3,28.25,28.3,700.0,24.8355,24.8795,24.8355,24.8795,700.0
2010-04-21 11:15:00,28.26,28.27,28.24,28.24,1300.0,24.8443,24.8531,24.8267,24.8267,1300.0
2010-04-21 11:20:00,28.27,28.27,28.14,28.14,11100.0,24.8531,24.8531,24.7388,24.7388,11100.0
2010-04-21 11:25:00,28.17,28.17,28.11,28.11,84100.0,24.7652,24.7652,24.7125,24.7125,84100.0
2010-04-21 11:30:00,28.14,28.21,28.14,28.16,153200.0,24.7388,24.8004,24.7388,24.7564,153200.0
2010-04-21 11:35:00,28.16,28.17,28.11,28.16,4800.0,24.7564,24.7652,24.7125,24.7564,4800.0
2010-04-21 11:40:00,28.16,28.2,28.16,28.19,5000.0,24.7564,24.7916,24.7564,24.7828,5000.0
2010-04-21 11:45:00,28.19,28.2,28.14,28.15,2700.0,24.7828,24.7916,24.7388,24.7476,2700.0
2010-04-21 11:50:00,28.12,28.17,28.12,28.16,5200.0,24.7212,24.7652,24.7212,24.7564,5200.0
2010-04-21 11:55:00,28.13,28.14,28.1,28.14,6000.0,24.73,24.7388,24.7037,24.7388,6000.0
2010-04-21 12:00:00,28.14,28.15,28.08,28.11,11000.0,24.7388,24.7476,24.6861,24.7125,11000.0
2010-04-21 12:05:00,28.13,28.13,28.11,28.11,2600.0,24.73,24.73,24.7125,24.7125,2600.0
2010-04-21 12:10:00,28.11,28.15,28.09,28.14,8900.0,24.7125,24.7476,24.6949,24.7388,8900.0
2010-04-21 12:15:00,28.15,28.15,28.13,28.14,7500.0,24.7476,24.7476,24.73,24.7388,7500.0
2010-04-21 12:20:00,28.14,28.15,28.12,28.15,6000.0,24.7388,24.7476,24.7212,24.7476,6000.0
2010-04-21 12:25:00,28.15,28.15,28.13,28.15,3300.0,24.7476,24.7476,24.73,24.7476,3300.0
2010-04-21 12:30:00,28.15,28.2,28.14,28.15,6200.0,24.7476,24.7916,24.7388,24.7476,6200.0
2010-04-21 12:35:00,28.14,28.15,28.11,28.14,1700.0,24.7388,24.7476,24.7125,24.7388,1700.0
2010-04-21 12:40:00,28.14,28.18,28.1,28.18,3400.0,24.7388,24.774,24.7037,24.774,3400.0
2010-04-21 12:45:00,28.16,28.18,28.14,28.15,1200.0,24.7564,24.774,24.7388,24.7476,1200.0
2010-04-21 12:50:00,28.15,28.15,28.11,28.13,1200.0,24.7476,24.7476,24.7125,24.73,1200.0
2010-04-21 12:55:00,28.11,28.11,28.08,28.1,3500.0,24.7125,24.7125,24.6861,24.7037,3500.0
2010-04-21 13:00:00,28.05,28.08,28.05,28.08,4400.0,24.6597,24.6861,24.6597,24.6861,4400.0
2010-04-21 13:05:00,28.14,28.14,28.11,28.11,600.0,24.7388,24.7388,24.7125,24.7125,600.0
2010-04-21 13:10:00,28.13,28.16,28.05,28.16,55000.0,24.73,24.7564,24.6597,24.7564,55000.0
2010-04-21 13:15:00,28.15,28.15,28.1,28.1,1000.0,24.7476,24.7476,24.7037,24.7037,1000.0
2010-04-21 13:20:00,28.12,28.12,28.09,28.09,3100.0,24.7212,24.7212,24.6949,24.6949,3100.0
2010-04-21 13:25:00,28.16,28.16,28.15,28.15,1400.0,24.7564,24.7564,24.7476,24.7476,1400.0
2010-04-21 13:30:00,28.17,28.24,28.16,28.24,6900.0,24.7652,24.8267,24.7564,24.8267,6900.0
2010-04-21 13:35:00,28.24,28.24,28.17,28.21,3600.0,24.8267,24.8267,24.7652,24.8004,3600.0
2010-04-21 13:40:00,28.17,28.24,28.16,28.21,2900.0,24.7652,24.8267,24.7564,24.8004,2900.0
2010-04-21 13:45:00,28.21,28.25,28.21,28.25,2100.0,24.8004,24.8355,24.8004,24.8355,2100.0
2010-04-21 13:50:00,28.25,28.25,28.22,28.25,3800.0,24.8355,24.8355,24.8092,24.8355,3800.0
2010-04-21 13:55:00,28.25,28.33,28.24,28.3,3400.0,24.8355,24.9059,24.8267,24.8795,3400.0
2010-04-21 14:00:00,28.28,28.29,28.26,28.26,3400.0,24.8619,24.8707,24.8443,24.8443,3400.0
2010-04-21 14:05:00,28.27,28.27,28.23,28.25,6700.0,24.8531,24.8531,24.8179,24.8355,6700.0
2010-04-21 14:10:00,28.25,28.27,28.13,28.18,12500.0,24.8355,24.8531,24.73,24.774,12500.0
2010-04-21 14:15:00,28.18,28.19,28.1,28.14,10400.0,24.774,24.7828,24.7037,24.7388,10400.0
2010-04-21 14:20:00,28.15,28.17,28.08,28.08,9200.0,24.7476,24.7652,24.6861,24.6861,9200.0
2010-04-21 14:25:00,28.08,28.12,28.08,28.12,14100.0,24.6861,24.7212,24.6861,24.7212,14100.0
2010-04-21 14:30:00,28.12,28.28,28.12,28.27,6800.0,24.7212,24.8619,24.7212,24.8531,6800.0
2010-04-21 14:35:00,28.27,28.27,28.18,28.19,9400.0,24.8531,24.8531,24.774,24.7828,9400.0
2010-04-21 14:40:00,28.18,28.18,28.15,28.16,9200.0,24.774,24.774,24.7476,24.7564,9200.0
2010-04-21 14:45:00,28.16,28.21,28.15,28.2,11200.0,24.7564,24.8004,24.7476,24.7916,11200.0
2010-04-21 14:50:00,28.2,28.2,28.16,28.17,9200.0,24.7916,24.7916,24.7564,24.7652,9200.0
2010-04-21 14:55:00,28.17,28.21,28.16,28.19,8600.0,24.7652,24.8004,24.7564,24.7828,8600.0
2010-04-21 15:00:00,28.19,28.2,28.17,28.18,6500.0,24.7828,24.7916,24.7652,24.774,6500.0
2010-04-21 15:05:00,28.18,28.26,28.17,28.25,12400.0,24.774,24.8443,24.7652,24.8355,12400.0
2010-04-21 15:10:00,28.25,28.26,28.24,28.26,7700.0,24.8355,24.8443,24.8267,24.8443,7700.0
2010-04-21 15:15:00,28.25,28.27,28.22,28.26,9300.0,24.8355,24.8531,24.8092,24.8443,9300.0
2010-04-21 15:20:00,28.26,28.32,28.22,28.3,19200.0,24.8443,24.8971,24.8092,24.8795,19200.0
2010-04-21 15:25:00,28.31,28.31,28.2,28.24,9900.0,24.8883,24.8883,24.7916,24.8267,9900.0
2010-04-21 15:30:00,28.23,28.24,28.21,28.21,9400.0,24.8179,24.8267,24.8004,24.8004,9400.0
2010-04-21 15:35:00,28.22,28.24,28.2,28.2,10900.0,24.8092,24.8267,24.7916,24.7916,10900.0
2010-04-21 15:40:00,28.2,28.22,28.18,28.21,13600.0,24.7916,24.8092,24.774,24.8004,13600.0
2010-04-21 15:45:00,28.21,28.29,28.2,28.22,13300.0,24.8004,24.8707,24.7916,24.8092,13300.0
2010-04-21 15:50:00,28.23,28.25,28.2,28.25,15400.0,24.8179,24.8355,24.7916,24.8355,15400.0
2010-04-21 15:55:00,28.25,28.27,28.16,28.19,146100.0,24.8355,24.8531,24.7564,24.7828,146100.0
2010-04-21 16:00:00,28.19,28.19,28.19,28.19,16400.0,24.7828,24.7828,24.7828,24.7828,16400.0
2010-04-21 16:05:00,28.06,28.06,28.06,28.06,200.0,24.6685,24.6685,24.6685,24.6685,200.0
2010-04-21 16:10:00,28.06,28.06,28.06,28.06,0.0,24.6685,24.6685,24.6685,24.6685,0.0
2010-04-21 16:15:00,28.06,28.06,28.06,28.06,0.0,24.6685,24.6685,24.6685,24.6685,0.0
2010-04-21 16:20:00,28.06,28.06,28.06,28.06,0.0,24.6685,24.6685,24.6685,24.6685,0.0
2010-04-21 16:25:00,28.06,28.06,28.06,28.06,0.0,24.6685,24.6685,24.6685,24.6685,0.0
2010-04-21 16:30:00,28.06,28.06,28.06,28.06,0.0,24.6685,24.6685,24.6685,24.6685,0.0
2010-04-21 16:35:00,28.06,28.06,28.06,28.06,0.0,24.6685,24.6685,24.6685,24.6685,0.0
2010-04-21 16:40:00,28.06,28.06,28.06,28.06,0.0,24.6685,24.6685,24.6685,24.6685,0.0
2010-04-21 16:45:00,28.06,28.06,28.06,28.06,0.0,24.6685,24.6685,24.6685,24.6685,0.0
2010-04-21 16:50:00,28.06,28.06,28.06,28.06,0.0,24.6685,24.6685,24.6685,24.6685,0.0
2010-04-21 16:55:00,28.06,28.06,28.06,28.06,0.0,24.6685,24.6685,24.6685,24.6685,0.0
2010-04-22 09:30:00,28.01,28.01,28.0,28.0,13900.0,24.6245,24.6245,24.6157,24.6157,13900.0
2010-04-22 09:35:00,28.03,28.05,28.0,28.05,10300.0,24.6421,24.6597,24.6157,24.6597,10300.0
2010-04-22 09:40:00,28.06,28.08,28.01,28.08,5400.0,24.6685,24.6861,24.6245,24.6861,5400.0
2010-04-22 09:45:00,28.01,28.14,28.0,28.11,24100.0,24.6245,24.7388,24.6157,24.7125,24100.0
2010-04-22 09:50:00,28.14,28.19,28.09,28.18,4200.0,24.7388,24.7828,24.6949,24.774,4200.0
2010-04-22 09:55:00,28.19,28.35,28.17,28.35,12500.0,24.7828,24.9234,24.7652,24.9234,12500.0
2010-04-22 10:00:00,28.35,28.4,28.35,28.35,5700.0,24.9234,24.9674,24.9234,24.9234,5700.0
2010-04-22 10:05:00,28.35,28.4,28.29,28.3,26900.0,24.9234,24.9674,24.8707,24.8795,26900.0
2010-04-22 10:10:00,28.3,28.62,28.29,28.5,45400.0,24.8795,25.1608,24.8707,25.0553,45400.0
2010-04-22 10:15:00,28.52,28.82,28.52,28.8,31600.0,25.0729,25.3366,25.0729,25.3191,31600.0
2010-04-22 10:20:00,28.8,29.2,28.8,29.17,52900.0,25.3191,25.6707,25.3191,25.6443,52900.0
2010-04-22 10:25:00,29.18,29.37,28.98,28.98,43100.0,25.6531,25.8202,25.4773,25.4773,43100.0
2010-04-22 10:30:00,28.95,28.95,28.87,28.95,8500.0,25.4509,25.4509,25.3806,25.4509,8500.0
2010-04-22 10:35:00,28.95,29.09,28.95,28.99,24200.0,25.4509,25.574,25.4509,25.4861,24200.0
2010-04-22 10:40:00,28.99,29.02,28.93,28.93,14300.0,25.4861,25.5125,25.4333,25.4333,14300.0
2010-04-22 10:45:00,28.93,28.94,28.88,28.92,5700.0,25.4333,25.4421,25.3894,25.4245,5700.0
2010-04-22 10:50:00,28.87,28.9,28.8,28.84,3400.0,25.3806,25.407,25.3191,25.3542,3400.0
2010-04-22 10:55:00,28.83,28.92,28.83,28.92,4100.0,25.3454,25.4245,25.3454,25.4245,4100.0
2010-04-22 11:00:00,28.89,28.92,28.88,28.89,900.0,25.3982,25.4245,25.3894,25.3982,900.0
2010-04-22 11:05:00,28.9,29.04,28.88,29.0,124100.0,25.407,25.53,25.3894,25.4949,124100.0
2010-04-22 11:10:00,29.0,29.0,28.96,29.0,4600.0,25.4949,25.4949,25.4597,25.4949,4600.0
2010-04-22 11:15:00,28.99,28.99,28.94,28.95,7800.0,25.4861,25.4861,25.4421,25.4509,7800.0
2010-04-22 11:20:00,28.95,28.99,28.94,28.95,7200.0,25.4509,25.4861,25.4421,25.4509,7200.0
2010-04-22 11:25:00,28.95,28.97,28.9,28.96,12700.0,25.4509,25.4685,25.407,25.4597,12700.0
2010-04-22 11:30:00,28.97,28.99,28.95,28.98,6800.0,25.4685,25.4861,25.4509,25.4773,6800.0
2010-04-22 11:35:00,28.95,28.97,28.9,28.97,7500.0,25.4509,25.4685,25.407,25.4685,7500.0
2010-04-22 11:40:00,28.92,28.92,28.88,28.91,900.0,25.4245,25.4245,25.3894,25.4158,900.0
2010-04-22 11:45:00,28.91,28.91,28.87,28.9,1400.0,25.4158,25.4158,25.3806,25.407,1400.0
2010-04-22 11:50:00,28.87,28.92,28.87,28.92,1000.0,25.3806,25.4245,25.3806,25.4245,1000.0
2010-04-22 11:55:00,28.92,28.95,28.91,28.95,800.0,25.4245,25.4509,25.4158,25.4509,800.0
2010-04-22 12:00:00,28.94,28.94,28.93,28.93,400.0,25.4421,25.4421,25.4333,25.4333,400.0
2010-04-22 12:05:00,28.95,28.98,28.9,28.98,6100.0,25.4509,25.4773,25.407,25.4773,6100.0
2010-04-22 12:10:00,28.99,29.01,28.95,28.96,1400.0,25.4861,25.5037,25.4509,25.4597,1400.0
2010-04-22 12:15:00,28.96,28.96,28.96,28.96,300.0,25.4597,25.4597,25.4597,25.4597,300.0
2010-04-22 12:20:00,28.97,29.0,28.97,29.0,1600.0,25.4685,25.4949,25.4685,25.4949,1600.0
2010-04-22 12:25:00,28.99,29.0,28.98,29.0,5000.0,25.4861,25.4949,25.4773,25.4949,5000.0
2010-04-22 12:30:00,28.98,29.0,28.96,28.99,54400.0,25.4773,25.4949,25.4597,25.4861,54400.0
2010-04-22 12:35:00,28.99,29.0,28.98,29.0,4900.0,25.4861,25.4949,25.4773,25.4949,4900.0
2010-04-22 12:40:00,28.98,29.0,28.98,29.0,5600.0,25.4773,25.4949,25.4773,25.4949,5600.0
2010-04-22 12:45:00,29.0,29.0,28.95,28.96,4700.0,25.4949,25.4949,25.4509,25.4597,4700.0
2010-04-22 12:50:00,28.94,29.0,28.94,29.0,3500.0,25.4421,25.4949,25.4421,25.4949,3500.0
2010-04-22 12:55:00,29.0,29.0,28.9,28.96,20000.0,25.4949,25.4949,25.407,25.4597,20000.0
2010-04-22 13:00:00,28.96,29.0,28.93,29.0,4000.0,25.4597,25.4949,25.4333,25.4949,4000.0
2010-04-22 13:05:00,28.98,29.02,28.98,29.02,9200.0,25.4773,25.5125,25.4773,25.5125,9200.0
2010-04-22 13:10:00,29.01,29.03,29.0,29.03,1500.0,25.5037,25.5213,25.4949,25.5213,1500.0
2010-04-22 13:15:00,29.04,29.04,29.0,29.0,3700.0,25.53,25.53,25.4949,25.4949,3700.0
2010-04-22 13:20:00,29.0,29.07,29.0,29.07,4700.0,25.4949,25.5564,25.4949,25.5564,4700.0
2010-04-22 13:25:00,29.07,29.11,29.07,29.11,4800.0,25.5564,25.5916,25.5564,25.5916,4800.0
2010-04-22 13:30:00,29.08,29.09,29.06,29.06,2200.0,25.5652,25.574,25.5476,25.5476,2200.0
2010-04-22 13:35:00,29.08,29.1,29.06,29.08,3600.0,25.5652,25.5828,25.5476,25.5652,3600.0
2010-04-22 13:40:00,29.08,29.15,29.08,29.13,21500.0,25.5652,25.6268,25.5652,25.6092,21500.0
2010-04-22 13:45:00,29.14,29.14,29.07,29.1,6500.0,25.618,25.618,25.5564,25.5828,6500.0
2010-04-22 13:50:00,29.1,29.12,29.09,29.1,6900.0,25.5828,25.6004,25.574,25.5828,6900.0
2010-04-22 13:55:00,29.1,29.18,29.09,29.13,55900.0,25.5828,25.6531,25.574,25.6092,55900.0
2010-04-22 14:00:00,29.12,29.15,29.11,29.11,4400.0,25.6004,25.6268,25.5916,25.5916,4400.0
2010-04-22 14:05:00,29.11,29.11,29.08,29.1,4900.0,25.5916,25.5916,25.5652,25.5828,4900.0
2010-04-22 14:10:00,29.1,29.1,29.06,29.1,7900.0,25.5828,25.5828,25.5476,25.5828,7900.0
2010-04-22 14:15:00,29.1,29.11,29.08,29.1,21900.0,25.5828,25.5916,25.5652,25.5828,21900.0
2010-04-22 14:20:00,29.09,29.12,29.08,29.08,13400.0,25.574,25.6004,25.5652,25.5652,13400.0
2010-04-22 14:25:00,29.08,29.11,29.08,29.1,5100.0,25.5652,25.5916,25.5652,25.5828,5100.0
2010-04-22 14:30:00,29.11,29.12,29.08,29.09,4200.0,25.5916,25.6004,25.5652,25.574,4200.0
2010-04-22 14:35:00,29.09,29.1,29.05,29.06,54700.0,25.574,25.5828,25.5388,25.5476,54700.0
2010-04-22 14:40:00,29.07,29.12,29.07,29.1,5600.0,25.5564,25.6004,25.5564,25.5828,5600.0
2010-04-22 14:45:00,29.1,29.12,29.1,29.12,5800.0,25.5828,25.6004,25.5828,25.6004,5800.0
2010-04-22 14:50:00,29.12,29.12,29.03,29.05,19400.0,25.6004,25.6004,25.5213,25.5388,19400.0
2010-04-22 14:55:00,29.03,29.04,28.94,28.96,46800.0,25.5213,25.53,25.4421,25.4597,46800.0
2010-04-22 15:00:00,28.96,28.99,28.92,28.99,15000.0,25.4597,25.4861,25.4245,25.4861,15000.0
2010-04-22 15:05:00,28.99,29.18,28.99,29.12,16600.0,25.4861,25.6531,25.4861,25.6004,16600.0
2010-04-22 15:10:00,29.12,29.12,29.09,29.12,3000.0,25.6004,25.6004,25.574,25.6004,3000.0
2010-04-22 15:15:00,29.11,29.15,29.08,29.15,9100.0,25.5916,25.6268,25.5652,25.6268,9100.0
2010-04-22 15:20:00,29.14,29.35,29.14,29.27,29200.0,25.618,25.8026,25.618,25.7322,29200.0
2010-04-22 15:25:00,29.26,29.44,29.26,29.4,35400.0,25.7235,25.8817,25.7235,25.8465,35400.0
2010-04-22 15:30:00,29.4,29.49,29.39,29.47,78700.0,25.8465,25.9257,25.8377,25.9081,78700.0
2010-04-22 15:35:00,29.47,29.55,29.43,29.53,49000.0,25.9081,25.9784,25.8729,25.9608,49000.0
2010-04-22 15:40:00,29.53,29.54,29.49,29.54,9400.0,25.9608,25.9696,25.9257,25.9696,9400.0
2010-04-22 15:45:00,29.54,29.62,29.53,29.61,48500.0,25.9696,26.0399,25.9608,26.0312,48500.0
2010-04-22 15:50:00,29.6,29.61,29.49,29.53,18800.0,26.0224,26.0312,25.9257,25.9608,18800.0
2010-04-22 15:55:00,29.51,29.53,29.49,29.49,22800.0,25.9432,25.9608,25.9257,25.9257,22800.0
2010-04-23 09:30:00,29.67,29.69,29.5,29.5,17600.0,26.0839,26.1015,25.9344,25.9344,17600.0
2010-04-23 09:35:00,29.5,29.64,29.44,29.6,13400.0,25.9344,26.0575,25.8817,26.0224,13400.0
2010-04-23 09:40:00,29.6,29.65,29.57,29.57,18000.0,26.0224,26.0663,25.996,25.996,18000.0
2010-04-23 09:45:00,29.58,29.61,29.17,29.22,16000.0,26.0048,26.0312,25.6443,25.6883,16000.0
2010-04-23 09:50:00,29.21,29.41,29.21,29.4,6700.0,25.6795,25.8553,25.6795,25.8465,6700.0
2010-04-23 09:55:00,29.35,29.52,29.35,29.48,10300.0,25.8026,25.952,25.8026,25.9169,10300.0
2010-04-23 10:00:00,29.48,29.54,29.48,29.5,14300.0,25.9169,25.9696,25.9169,25.9344,14300.0
2010-04-23 10:05:00,29.5,29.54,29.46,29.46,10000.0,25.9344,25.9696,25.8993,25.8993,10000.0
2010-04-23 10:10:00,29.43,29.53,29.41,29.53,5100.0,25.8729,25.9608,25.8553,25.9608,5100.0
2010-04-23 10:15:00,29.55,29.58,29.5,29.54,4800.0,25.9784,26.0048,25.9344,25.9696,4800.0
2010-04-23 10:20:00,29.5,29.5,29.5,29.5,1100.0,25.9344,25.9344,25.9344,25.9344,1100.0
2010-04-23 10:25:00,29.52,29.53,29.5,29.53,5200.0,25.952,25.9608,25.9344,25.9608,5200.0
2010-04-23 10:30:00,29.52,29.52,29.5,29.5,1600.0,25.952,25.952,25.9344,25.9344,1600.0
2010-04-23 10:35:00,29.46,29.47,29.44,29.47,6900.0,25.8993,25.9081,25.8817,25.9081,6900.0
2010-04-23 10:40:00,29.47,29.48,29.44,29.48,2300.0,25.9081,25.9169,25.8817,25.9169,2300.0
2010-04-23 10:45:00,29.47,29.5,29.45,29.49,2000.0,25.9081,25.9344,25.8905,25.9257,2000.0
2010-04-23 10:50:00,29.46,29.49,29.46,29.49,2300.0,25.8993,25.9257,25.8993,25.9257,2300.0
2010-04-23 10:55:00,29.47,29.47,29.45,29.47,1300.0,25.9081,25.9081,25.8905,25.9081,1300.0
2010-04-23 11:00:00,29.47,29.47,29.44,29.44,500.0,25.9081,25.9081,25.8817,25.8817,500.0
2010-04-23 11:05:00,29.44,29.45,29.44,29.45,2400.0,25.8817,25.8905,25.8817,25.8905,2400.0
2010-04-23 11:10:00,29.46,29.48,29.46,29.46,12500.0,25.8993,25.9169,25.8993,25.8993,12500.0
2010-04-23 11:15:00,29.45,29.48,29.45,29.46,10200.0,25.8905,25.9169,25.8905,25.8993,10200.0
2010-04-23 11:20:00,29.46,29.48,29.44,29.47,8900.0,25.8993,25.9169,25.8817,25.9081,8900.0
2010-04-23 11:25:00,29.46,29.48,29.44,29.45,12900.0,25.8993,25.9169,25.8817,25.8905,12900.0
2010-04-23 11:30:00,29.47,29.48,29.43,29.43,17600.0,25.9081,25.9169,25.8729,25.8729,17600.0
2010-04-23 11:35:00,29.42,29.48,29.42,29.47,22300.0,25.8641,25.9169,25.8641,25.9081,22300.0
2010-04-23 11:40:00,29.46,29.47,29.41,29.47,10500.0,25.8993,25.9081,25.8553,25.9081,10500.0
2010-04-23 11:45:00,29.47,29.48,29.44,29.45,3000.0,25.9081,25.9169,25.8817,25.8905,3000.0
2010-04-23 11:50:00,29.48,29.48,29.45,29.48,4000.0,25.9169,25.9169,25.8905,25.9169,4000.0
2010-04-23 11:55:00,29.47,29.48,29.46,29.47,7100.0,25.9081,25.9169,25.8993,25.9081,7100.0
2010-04-23 12:00:00,29.48,29.5,29.48,29.5,7000.0,25.9169,25.9344,25.9169,25.9344,7000.0
2010-04-23 12:05:00,29.49,29.5,29.49,29.49,3500.0,25.9257,25.9344,25.9257,25.9257,3500.0
2010-04-23 12:10:00,29.5,29.5,29.49,29.49,1900.0,25.9344,25.9344,25.9257,25.9257,1900.0
2010-04-23 12:15:00,29.5,29.52,29.49,29.51,6900.0,25.9344,25.952,25.9257,25.9432,6900.0
2010-04-23 12:20:00,29.5,29.52,29.49,29.52,7400.0,25.9344,25.952,25.9257,25.952,7400.0
2010-04-23 12:25:00,29.52,29.52,29.51,29.52,4300.0,25.952,25.952,25.9432,25.952,4300.0
2010-04-23 12:30:00,29.52,29.52,29.49,29.5,15500.0,25.952,25.952,25.9257,25.9344,15500.0
2010-04-23 12:35:00,29.51,29.52,29.5,29.52,3300.0,25.9432,25.952,25.9344,25.952,3300.0
2010-04-23 12:40:00,29.5,29.5,29.47,29.5,6400.0,25.9344,25.9344,25.9081,25.9344,6400.0
2010-04-23 12:45:00,29.5,29.51,29.49,29.5,6200.0,25.9344,25.9432,25.9257,25.9344,6200.0
2010-04-23 12:50:00,29.5,29.52,29.5,29.5,2500.0,25.9344,25.952,25.9344,25.9344,2500.0
2010-04-23 12:55:00,29.5,29.52,29.5,29.52,5800.0,25.9344,25.952,25.9344,25.952,5800.0
2010-04-23 13:00:00,29.51,29.52,29.5,29.51,5200.0,25.9432,25.952,25.9344,25.9432,5200.0
2010-04-23 13:05:00,29.51,29.51,29.5,29.51,3000.0,25.9432,25.9432,25.9344,25.9432,3000.0
2010-04-23 13:10:00,29.5,29.52,29.49,29.52,9700.0,25.9344,25.952,25.9257,25.952,9700.0
2010-04-23 13:15:00,29.52,29.52,29.51,29.51,2800.0,25.952,25.952,25.9432,25.9432,2800.0
2010-04-23 13:20:00,29.5,29.52,29.5,29.51,5100.0,25.9344,25.952,25.9344,25.9432,5100.0
2010-04-23 13:25:00,29.5,29.5,29.49,29.49,7900.0,25.9344,25.9344,25.9257,25.9257,7900.0
2010-04-23 13:30:00,29.5,29.51,29.5,29.5,4000.0,25.9344,25.9432,25.9344,25.9344,4000.0
2010-04-23 13:35:00,29.5,29.51,29.5,29.51,200.0,25.9344,25.9432,25.9344,25.9432,200.0
2010-04-23 13:40:00,29.51,29.51,29.5,29.5,13600.0,25.9432,25.9432,25.9344,25.9344,13600.0
2010-04-23 13:45:00,29.51,29.58,29.51,29.58,7100.0,25.9432,26.0048,25.9432,26.0048,7100.0
2010-04-23 13:50:00,29.58,29.58,29.54,29.54,1100.0,26.0048,26.0048,25.9696,25.9696,1100.0
2010-04-23 13:55:00,29.54,29.55,29.5,29.5,6000.0,25.9696,25.9784,25.9344,25.9344,6000.0
2010-04-23 14:00:00,29.5,29.52,29.5,29.52,7300.0,25.9344,25.952,25.9344,25.952,7300.0
2010-04-23 14:05:00,29.5,29.5,29.49,29.5,7900.0,25.9344,25.9344,25.9257,25.9344,7900.0
2010-04-23 14:10:00,29.5,29.52,29.49,29.52,5500.0,25.9344,25.952,25.9257,25.952,5500.0
2010-04-23 14:15:00,29.53,29.54,29.5,29.53,3900.0,25.9608,25.9696,25.9344,25.9608,3900.0
2010-04-23 14:20:00,29.5,29.54,29.49,29.5,15200.0,25.9344,25.9696,25.9257,25.9344,15200.0
2010-04-23 14:25:00,29.52,29.52,29.44,29.46,8100.0,25.952,25.952,25.8817,25.8993,8100.0
2010-04-23 14:30:00,29.45,29.52,29.45,29.49,11900.0,25.8905,25.952,25.8905,25.9257,11900.0
2010-04-23 14:35:00,29.47,29.5,29.47,29.48,7800.0,25.9081,25.9344,25.9081,25.9169,7800.0
2010-04-23 14:40:00,29.48,29.54,29.48,29.51,14200.0,25.9169,25.9696,25.9169,25.9432,14200.0
2010-04-23 14:45:00,29.5,29.56,29.49,29.54,34700.0,25.9344,25.9872,25.9257,25.9696,34700.0
2010-04-23 14:50:00,29.54,29.55,29.53,29.53,5000.0,25.9696,25.9784,25.9608,25.9608,5000.0
2010-04-23 14:55:00,29.54,29.58,29.54,29.58,1500.0,25.9696,26.0048,25.9696,26.0048,1500.0
2010-04-23 15:00:00,29.59,29.6,29.58,29.6,4400.0,26.0136,26.0224,26.0048,26.0224,4400.0
2010-04-23 15:05:00,29.59,29.59,29.56,29.56,1300.0,26.0136,26.0136,25.9872,25.9872,1300.0
2010-04-23 15:10:00,29.56,29.56,29.5,29.5,7200.0,25.9872,25.9872,25.9344,25.9344,7200.0
2010-04-23 15:15:00,29.5,29.53,29.49,29.53,22900.0,25.9344,25.9608,25.9257,25.9608,22900.0
2010-04-23 15:20:00,29.54,29.54,29.52,29.53,3800.0,25.9696,25.9696,25.952,25.9608,3800.0
2010-04-23 15:25:00,29.52,29.53,29.51,29.53,1500.0,25.952,25.9608,25.9432,25.9608,1500.0
2010-04-23 15:30:00,29.51,29.51,29.49,29.5,7300.0,25.9432,25.9432,25.9257,25.9344,7300.0
2010-04-23 15:35:00,29.49,29.52,29.48,29.48,8900.0,25.9257,25.952,25.9169,25.9169,8900.0
2010-04-23 15:40:00,29.49,29.49,29.36,29.36,10900.0,25.9257,25.9257,25.8114,25.8114,10900.0
2010-04-23 15:45:00,29.36,29.4,29.34,29.4,24800.0,25.8114,25.8465,25.7938,25.8465,24800.0
2010-04-23 15:50:00,29.39,29.4,29.34,29.34,25300.0,25.8377,25.8465,25.7938,25.7938,25300.0
2010-04-23 15:55:00,29.34,29.39,29.34,29.38,33500.0,25.7938,25.8377,25.7938,25.829,33500.0
2010-04-26 09:30:00,28.55,28.97,28.43,28.66,94800.0,25.0993,25.4685,24.9938,25.196,94800.0
2010-04-26 09:35:00,28.65,29.32,28.65,29.31,62300.0,25.1872,25.7762,25.1872,25.7674,62300.0
2010-04-26 09:40:00,29.24,29.47,29.2,29.32,67400.0,25.7059,25.9081,25.6707,25.7762,67400.0
2010-04-26 09:45:00,29.34,29.7,29.34,29.68,67100.0,25.7938,26.1103,25.7938,26.0927,67100.0
2010-04-26 09:50:00,29.64,29.67,29.39,29.5,37800.0,26.0575,26.0839,25.8377,25.9344,37800.0
2010-04-26 09:55:00,29.58,29.67,29.38,29.39,24600.0,26.0048,26.0839,25.829,25.8377,24600.0
2010-04-26 10:00:00,29.38,29.66,29.34,29.65,13900.0,25.829,26.0751,25.7938,26.0663,13900.0
2010-04-26 10:05:00,29.55,29.69,29.5,29.5,20300.0,25.9784,26.1015,25.9344,25.9344,20300.0
2010-04-26 10:10:00,29.5,29.57,29.48,29.49,15900.0,25.9344,25.996,25.9169,25.9257,15900.0
2010-04-26 10:15:00,29.48,29.5,29.4,29.42,11000.0,25.9169,25.9344,25.8465,25.8641,11000.0
2010-04-26 10:20:00,29.42,29.45,29.4,29.43,6900.0,25.8641,25.8905,25.8465,25.8729,6900.0
2010-04-26 10:25:00,29.43,29.45,29.43,29.45,5300.0,25.8729,25.8905,25.8729,25.8905,5300.0
2010-04-26 10:30:00,29.43,29.43,29.35,29.35,8600.0,25.8729,25.8729,25.8026,25.8026,8600.0
2010-04-26 10:35:00,29.33,29.38,29.3,29.37,8400.0,25.785,25.829,25.7586,25.8202,8400.0
2010-04-26 10:40:00,29.36,29.36,29.23,29.26,6600.0,25.8114,25.8114,25.6971,25.7235,6600.0
2010-04-26 10:45:00,29.23,29.43,29.2,29.36,18100.0,25.6971,25.8729,25.6707,25.8114,18100.0
2010-04-26 10:50:00,29.36,29.47,29.27,29.43,18500.0,25.8114,25.9081,25.7322,25.8729,18500.0
2010-04-26 10:55:00,29.43,29.43,29.29,29.34,8800.0,25.8729,25.8729,25.7498,25.7938,8800.0
2010-04-26 11:00:00,29.36,29.36,29.32,29.33,6300.0,25.8114,25.8114,25.7762,25.785,6300.0
2010-04-26 11:05:00,29.34,29.34,29.27,29.27,12700.0,25.7938,25.7938,25.7322,25.7322,12700.0
2010-04-26 11:10:00,29.26,29.34,29.25,29.31,11300.0,25.7235,25.7938,25.7147,25.7674,11300.0
2010-04-26 11:15:00,29.31,29.31,29.26,29.26,6600.0,25.7674,25.7674,25.7235,25.7235,6600.0
2010-04-26 11:20:00,29.26,29.28,29.26,29.26,2900.0,25.7235,25.741,25.7235,25.7235,2900.0
2010-04-26 11:25:00,29.26,29.32,29.22,29.31,19100.0,25.7235,25.7762,25.6883,25.7674,19100.0
2010-04-26 11:30:00,29.32,29.34,29.31,29.31,9500.0,25.7762,25.7938,25.7674,25.7674,9500.0
2010-04-26 11:35:00,29.31,29.37,29.29,29.33,4900.0,25.7674,25.8202,25.7498,25.785,4900.0
2010-04-26 11:40:00,29.35,29.35,29.3,29.31,3200.0,25.8026,25.8026,25.7586,25.7674,3200.0
2010-04-26 11:45:00,29.31,29.31,29.25,29.26,3500.0,25.7674,25.7674,25.7147,25.7235,3500.0
2010-04-26 11:50:00,29.25,29.26,29.23,29.26,8100.0,25.7147,25.7235,25.6971,25.7235,8100.0
2010-04-26 11:55:00,29.27,29.27,29.25,29.26,2300.0,25.7322,25.7322,25.7147,25.7235,2300.0
2010-04-26 12:00:00,29.25,29.27,29.25,29.26,3200.0,25.7147,25.7322,25.7147,25.7235,3200.0
2010-04-26 12:05:00,29.25,29.27,29.25,29.26,3800.0,25.7147,25.7322,25.7147,25.7235,3800.0
2010-04-26 12:10:00,29.26,29.27,29.25,29.26,8700.0,25.7235,25.7322,25.7147,25.7235,8700.0
2010-04-26 12:15:00,29.26,29.31,29.26,29.29,10700.0,25.7235,25.7674,25.7235,25.7498,10700.0
2010-04-26 12:20:00,29.29,29.31,29.22,29.23,16000.0,25.7498,25.7674,25.6883,25.6971,16000.0
2010-04-26 12:25:00,29.23,29.24,29.2,29.2,2300.0,25.6971,25.7059,25.6707,25.6707,2300.0
2010-04-26 12:30:00,29.2,29.25,29.2,29.25,6100.0,25.6707,25.7147,25.6707,25.7147,6100.0
2010-04-26 12:35:00,29.26,29.29,29.26,29.27,4900.0,25.7235,25.7498,25.7235,25.7322,4900.0
2010-04-26 12:40:00,29.25,29.28,29.24,29.27,11400.0,25.7147,25.741,25.7059,25.7322,11400.0
2010-04-26 12:45:00,29.27,29.3,29.27,29.3,6100.0,25.7322,25.7586,25.7322,25.7586,6100.0
2010-04-26 12:50:00,29.28,29.47,29.28,29.47,11600.0,25.741,25.9081,25.741,25.9081,11600.0
2010-04-26 12:55:00,29.42,29.54,29.42,29.52,8800.0,25.8641,25.9696,25.8641,25.952,8800.0
2010-04-26 13:00:00,29.52,29.55,29.52,29.52,4700.0,25.952,25.9784,25.952,25.952,4700.0
2010-04-26 13:05:00,29.52,29.54,29.5,29.5,8600.0,25.952,25.9696,25.9344,25.9344,8600.0
2010-04-26 13:10:00,29.5,29.5,29.49,29.5,8800.0,25.9344,25.9344,25.9257,25.9344,8800.0
2010-04-26 13:15:00,29.5,29.5,29.49,29.5,2400.0,25.9344,25.9344,25.9257,25.9344,2400.0
2010-04-26 13:20:00,29.5,29.5,29.48,29.5,3900.0,25.9344,25.9344,25.9169,25.9344,3900.0
2010-04-26 13:25:00,29.5,29.54,29.5,29.54,4000.0,25.9344,25.9696,25.9344,25.9696,4000.0
2010-04-26 13:30:00,29.54,29.54,29.49,29.49,2500.0,25.9696,25.9696,25.9257,25.9257,2500.0
2010-04-26 13:35:00,29.5,29.52,29.49,29.51,4300.0,25.9344,25.952,25.9257,25.9432,4300.0
2010-04-26 13:40:00,29.5,29.52,29.5,29.51,1800.0,25.9344,25.952,25.9344,25.9432,1800.0
2010-04-26 13:45:00,29.5,29.52,29.5,29.52,2700.0,25.9344,25.952,25.9344,25.952,2700.0
2010-04-26 13:50:00,29.5,29.53,29.49,29.5,12300.0,25.9344,25.9608,25.9257,25.9344,12300.0
2010-04-26 13:55:00,29.5,29.51,29.49,29.5,2200.0,25.9344,25.9432,25.9257,25.9344,2200.0
2010-04-26 14:00:00,29.5,29.51,29.49,29.49,4800.0,25.9344,25.9432,25.9257,25.9257,4800.0
2010-04-26 14:05:00,29.5,29.51,29.5,29.51,32700.0,25.9344,25.9432,25.9344,25.9432,32700.0
2010-04-26 14:10:00,29.5,29.51,29.5,29.5,9500.0,25.9344,25.9432,25.9344,25.9344,9500.0
2010-04-26 14:15:00,29.5,29.51,29.5,29.5,2800.0,25.9344,25.9432,25.9344,25.9344,2800.0
2010-04-26 14:20:00,29.5,29.51,29.49,29.5,5100.0,25.9344,25.9432,25.9257,25.9344,5100.0
2010-04-26 14:25:00,29.5,29.51,29.5,29.5,4100.0,25.9344,25.9432,25.9344,25.9344,4100.0
2010-04-26 14:30:00,29.5,29.51,29.5,29.51,3500.0,25.9344,25.9432,25.9344,25.9432,3500.0
2010-04-26 14:35:00,29.5,29.51,29.49,29.5,6300.0,25.9344,25.9432,25.9257,25.9344,6300.0
2010-04-26 14:40:00,29.49,29.5,29.45,29.48,8200.0,25.9257,25.9344,25.8905,25.9169,8200.0
2010-04-26 14:45:00,29.48,29.5,29.48,29.5,10700.0,25.9169,25.9344,25.9169,25.9344,10700.0
2010-04-26 14:50:00,29.5,29.51,29.49,29.51,7300.0,25.9344,25.9432,25.9257,25.9432,7300.0
2010-04-26 14:55:00,29.5,29.51,29.49,29.49,9300.0,25.9344,25.9432,25.9257,25.9257,9300.0
2010-04-26 15:00:00,29.49,29.51,29.45,29.51,22000.0,25.9257,25.9432,25.8905,25.9432,22000.0
2010-04-26 15:05:00,29.5,29.52,29.5,29.5,10900.0,25.9344,25.952,25.9344,25.9344,10900.0
2010-04-26 15:10:00,29.5,29.52,29.49,29.5,8600.0,25.9344,25.952,25.9257,25.9344,8600.0
2010-04-26 15:15:00,29.5,29.52,29.5,29.52,14400.0,25.9344,25.952,25.9344,25.952,14400.0
2010-04-26 15:20:00,29.52,29.53,29.49,29.5,18900.0,25.952,25.9608,25.9257,25.9344,18900.0
2010-04-26 15:25:00,29.49,29.51,29.49,29.51,10500.0,25.9257,25.9432,25.9257,25.9432,10500.0
2010-04-26 15:30:00,29.5,29.53,29.5,29.51,14800.0,25.9344,25.9608,25.9344,25.9432,14800.0
2010-04-26 15:35:00,29.5,29.59,29.5,29.58,23700.0,25.9344,26.0136,25.9344,26.0048,23700.0
2010-04-26 15:40:00,29.58,29.58,29.5,29.5,8500.0,26.0048,26.0048,25.9344,25.9344,8500.0
2010-04-26 15:45:00,29.5,29.66,29.5,29.53,36900.0,25.9344,26.0751,25.9344,25.9608,36900.0
2010-04-26 15:50:00,29.54,29.63,29.53,29.56,21900.0,25.9696,26.0487,25.9608,25.9872,21900.0
2010-04-26 15:55:00,29.55,29.61,29.51,29.53,38400.0,25.9784,26.0312,25.9432,25.9608,38400.0
2010-04-27 08:45:00,29.58,29.58,29.58,29.58,500.0,26.0048,26.0048,26.0048,26.0048,500.0
2010-04-27 08:50:00,29.58,29.58,29.58,29.58,0.0,26.0048,26.0048,26.0048,26.0048,0.0
2010-04-27 08:55:00,29.58,29.58,29.58,29.58,0.0,26.0048,26.0048,26.0048,26.0048,0.0
2010-04-27 09:00:00,29.58,29.58,29.58,29.58,0.0,26.0048,26.0048,26.0048,26.0048,0.0
2010-04-27 09:05:00,29.58,29.58,29.58,29.58,0.0,26.0048,26.0048,26.0048,26.0048,0.0
2010-04-27 09:10:00,29.58,29.58,29.58,29.58,0.0,26.0048,26.0048,26.0048,26.0048,0.0
2010-04-27 09:15:00,29.58,29.58,29.58,29.58,0.0,26.0048,26.0048,26.0048,26.0048,0.0
2010-04-27 09:20:00,29.58,29.58,29.58,29.58,0.0,26.0048,26.0048,26.0048,26.0048,0.0
2010-04-27 09:25:00,29.5,29.5,29.28,29.28,1700.0,25.9344,25.9344,25.741,25.741,1700.0
2010-04-27 09:30:00,29.34,29.58,29.34,29.58,22700.0,25.7938,26.0048,25.7938,26.0048,22700.0
2010-04-27 09:35:00,29.55,29.74,29.55,29.72,13200.0,25.9784,26.1454,25.9784,26.1279,13200.0
2010-04-27 09:40:00,29.72,29.74,29.7,29.72,11100.0,26.1279,26.1454,26.1103,26.1279,11100.0
2010-04-27 09:45:00,29.73,29.74,29.7,29.71,8400.0,26.1366,26.1454,26.1103,26.1191,8400.0
2010-04-27 09:50:00,29.71,29.71,29.6,29.6,11300.0,26.1191,26.1191,26.0224,26.0224,11300.0
2010-04-27 09:55:00,29.59,29.61,29.49,29.49,20600.0,26.0136,26.0312,25.9257,25.9257,20600.0
2010-04-27 10:00:00,29.48,29.48,29.34,29.34,12600.0,25.9169,25.9169,25.7938,25.7938,12600.0
2010-04-27 10:05:00,29.35,29.4,29.35,29.4,5200.0,25.8026,25.8465,25.8026,25.8465,5200.0
2010-04-27 10:10:00,29.4,29.43,29.39,29.41,2300.0,25.8465,25.8729,25.8377,25.8553,2300.0
2010-04-27 10:15:00,29.43,29.45,29.41,29.45,2600.0,25.8729,25.8905,25.8553,25.8905,2600.0
2010-04-27 10:20:00,29.49,29.55,29.49,29.5,5000.0,25.9257,25.9784,25.9257,25.9344,5000.0
2010-04-27 10:25:00,29.53,29.58,29.53,29.54,4100.0,25.9608,26.0048,25.9608,25.9696,4100.0
2010-04-27 10:30:00,29.54,29.58,29.53,29.57,3000.0,25.9696,26.0048,25.9608,25.996,3000.0
2010-04-27 10:35:00,29.57,29.59,29.57,29.58,4200.0,25.996,26.0136,25.996,26.0048,4200.0
2010-04-27 10:40:00,29.58,29.58,29.55,29.57,10900.0,26.0048,26.0048,25.9784,25.996,10900.0
2010-04-27 10:45:00,29.57,29.57,29.55,29.56,11100.0,25.996,25.996,25.9784,25.9872,11100.0
2010-04-27 10:50:00,29.56,29.56,29.45,29.49,32100.0,25.9872,25.9872,25.8905,25.9257,32100.0
2010-04-27 10:55:00,29.5,29.53,29.5,29.52,700.0,25.9344,25.9608,25.9344,25.952,700.0
2010-04-27 11:00:00,29.54,29.54,29.52,29.53,1500.0,25.9696,25.9696,25.952,25.9608,1500.0
2010-04-27 11:05:00,29.52,29.52,29.51,29.51,2800.0,25.952,25.952,25.9432,25.9432,2800.0
2010-04-27 11:10:00,29.5,29.51,29.38,29.38,10600.0,25.9344,25.9432,25.829,25.829,10600.0
2010-04-27 11:15:00,29.39,29.5,29.37,29.5,13200.0,25.8377,25.9344,25.8202,25.9344,13200.0
2010-04-27 11:20:00,29.5,29.54,29.5,29.5,4800.0,25.9344,25.9696,25.9344,25.9344,4800.0
2010-04-27 11:25:00,29.5,29.52,29.35,29.36,24100.0,25.9344,25.952,25.8026,25.8114,24100.0
2010-04-27 11:30:00,29.39,29.5,29.35,29.5,12000.0,25.8377,25.9344,25.8026,25.9344,12000.0
2010-04-27 11:35:00,29.5,29.53,29.46,29.51,5200.0,25.9344,25.9608,25.8993,25.9432,5200.0
2010-04-27 11:40:00,29.51,29.53,29.49,29.5,3600.0,25.9432,25.9608,25.9257,25.9344,3600.0
2010-04-27 11:45:00,29.48,29.5,29.44,29.45,2500.0,25.9169,25.9344,25.8817,25.8905,2500.0
2010-04-27 11:50:00,29.46,29.46,29.38,29.42,22600.0,25.8993,25.8993,25.829,25.8641,22600.0
2010-04-27 11:55:00,29.4,29.41,29.38,29.4,20000.0,25.8465,25.8553,25.829,25.8465,20000.0
2010-04-27 12:00:00,29.4,29.4,29.39,29.4,4300.0,25.8465,25.8465,25.8377,25.8465,4300.0
2010-04-27 12:05:00,29.39,29.4,29.38,29.39,2100.0,25.8377,25.8465,25.829,25.8377,2100.0
2010-04-27 12:10:00,29.37,29.39,29.34,29.34,4800.0,25.8202,25.8377,25.7938,25.7938,4800.0
2010-04-27 12:15:00,29.35,29.37,29.33,29.33,12600.0,25.8026,25.8202,25.785,25.785,12600.0
2010-04-27 12:20:00,29.34,29.35,29.32,29.33,6000.0,25.7938,25.8026,25.7762,25.785,6000.0
2010-04-27 12:25:00,29.33,29.38,29.24,29.24,13300.0,25.785,25.829,25.7059,25.7059,13300.0
2010-04-27 12:30:00,29.24,29.34,29.24,29.24,10100.0,25.7059,25.7938,25.7059,25.7059,10100.0
2010-04-27 12:35:00,29.22,29.32,29.22,29.27,12200.0,25.6883,25.7762,25.6883,25.7322,12200.0
2010-04-27 12:40:00,29.3,29.3,29.26,29.29,3300.0,25.7586,25.7586,25.7235,25.7498,3300.0
2010-04-27 12:45:00,29.3,29.34,29.28,29.3,3600.0,25.7586,25.7938,25.741,25.7586,3600.0
2010-04-27 12:50:00,29.29,29.3,29.27,29.3,11300.0,25.7498,25.7586,25.7322,25.7586,11300.0
2010-04-27 12:55:00,29.29,29.3,29.28,29.28,3300.0,25.7498,25.7586,25.741,25.741,3300.0
2010-04-27 13:00:00,29.29,29.29,29.27,29.27,5800.0,25.7498,25.7498,25.7322,25.7322,5800.0
2010-04-27 13:05:00,29.27,29.28,29.22,29.22,9300.0,25.7322,25.741,25.6883,25.6883,9300.0
2010-04-27 13:10:00,29.22,29.23,29.21,29.21,6500.0,25.6883,25.6971,25.6795,25.6795,6500.0
2010-04-27 13:15:00,29.21,29.36,29.21,29.33,18400.0,25.6795,25.8114,25.6795,25.785,18400.0
2010-04-27 13:20:00,29.32,29.48,29.32,29.45,12300.0,25.7762,25.9169,25.7762,25.8905,12300.0
2010-04-27 13:25:00,29.45,29.45,29.26,29.27,5200.0,25.8905,25.8905,25.7235,25.7322,5200.0
2010-04-27 13:30:00,29.26,29.3,29.24,29.24,7400.0,25.7235,25.7586,25.7059,25.7059,7400.0
2010-04-27 13:35:00,29.24,29.26,29.17,29.18,7500.0,25.7059,25.7235,25.6443,25.6531,7500.0
2010-04-27 13:40:00,29.17,29.18,29.14,29.14,9900.0,25.6443,25.6531,25.618,25.618,9900.0
2010-04-27 13:45:00,29.14,29.15,29.14,29.15,8800.0,25.618,25.6268,25.618,25.6268,8800.0
2010-04-27 13:50:00,29.14,29.24,29.14,29.24,10300.0,25.618,25.7059,25.618,25.7059,10300.0
2010-04-27 13:55:00,29.25,29.31,29.2,29.21,13800.0,25.7147,25.7674,25.6707,25.6795,13800.0
2010-04-27 14:00:00,29.2,29.21,29.13,29.13,13200.0,25.6707,25.6795,25.6092,25.6092,13200.0
2010-04-27 14:05:00,29.13,29.18,29.13,29.18,8600.0,25.6092,25.6531,25.6092,25.6531,8600.0
2010-04-27 14:10:00,29.17,29.17,29.15,29.16,6200.0,25.6443,25.6443,25.6268,25.6355,6200.0
2010-04-27 14:15:00,29.15,29.18,29.15,29.16,8200.0,25.6268,25.6531,25.6268,25.6355,8200.0
2010-04-27 14:20:00,29.16,29.17,29.15,29.16,7600.0,25.6355,25.6443,25.6268,25.6355,7600.0
2010-04-27 14:25:00,29.16,29.22,29.16,29.21,18100.0,25.6355,25.6883,25.6355,25.6795,18100.0
2010-04-27 14:30:00,29.23,29.23,29.17,29.17,6400.0,25.6971,25.6971,25.6443,25.6443,6400.0
2010-04-27 14:35:00,29.17,29.17,29.07,29.07,11200.0,25.6443,25.6443,25.5564,25.5564,11200.0
2010-04-27 14:40:00,29.08,29.1,29.07,29.09,10300.0,25.5652,25.5828,25.5564,25.574,10300.0
2010-04-27 14:45:00,29.08,29.1,29.08,29.08,7500.0,25.5652,25.5828,25.5652,25.5652,7500.0
2010-04-27 14:50:00,29.09,29.09,29.05,29.08,15300.0,25.574,25.574,25.5388,25.5652,15300.0
2010-04-27 14:55:00,29.08,29.09,29.06,29.08,13700.0,25.5652,25.574,25.5476,25.5652,13700.0
2010-04-27 15:00:00,29.07,29.09,29.06,29.08,13200.0,25.5564,25.574,25.5476,25.5652,13200.0
2010-04-27 15:05:00,29.06,29.09,29.05,29.08,10900.0,25.5476,25.574,25.5388,25.5652,10900.0
2010-04-27 15:10:00,29.08,29.09,29.07,29.08,7000.0,25.5652,25.574,25.5564,25.5652,7000.0
2010-04-27 15:15:00,29.07,29.09,29.07,29.09,10100.0,25.5564,25.574,25.5564,25.574,10100.0
2010-04-27 15:20:00,29.09,29.11,29.09,29.11,9200.0,25.574,25.5916,25.574,25.5916,9200.0
2010-04-27 15:25:00,29.11,29.14,29.11,29.12,8400.0,25.5916,25.618,25.5916,25.6004,8400.0
2010-04-27 15:30:00,29.12,29.15,29.12,29.14,15900.0,25.6004,25.6268,25.6004,25.618,15900.0
2010-04-27 15:35:00,29.14,29.14,29.12,29.13,10600.0,25.618,25.618,25.6004,25.6092,10600.0
2010-04-27 15:40:00,29.14,29.14,29.1,29.1,18300.0,25.618,25.618,25.5828,25.5828,18300.0
2010-04-27 15:45:00,29.1,29.1,29.08,29.08,18800.0,25.5828,25.5828,25.5652,25.5652,18800.0
2010-04-27 15:50:00,29.09,29.09,29.07,29.07,17000.0,25.574,25.574,25.5564,25.5564,17000.0
2010-04-27 15:55:00,29.07,29.08,28.94,28.99,76000.0,25.5564,25.5652,25.4421,25.4861,76000.0
2010-04-27 16:00:00,28.99,28.99,28.99,28.99,2700.0,25.4861,25.4861,25.4861,25.4861,2700.0
2010-04-27 16:05:00,28.99,28.99,28.99,28.99,0.0,25.4861,25.4861,25.4861,25.4861,0.0
2010-04-27 16:10:00,28.99,28.99,28.99,28.99,0.0,25.4861,25.4861,25.4861,25.4861,0.0
2010-04-27 16:15:00,28.99,28.99,28.99,28.99,0.0,25.4861,25.4861,25.4861,25.4861,0.0
2010-04-27 16:20:00,28.99,28.99,28.99,28.99,0.0,25.4861,25.4861,25.4861,25.4861,0.0
2010-04-27 16:25:00,28.99,28.99,28.99,28.99,0.0,25.4861,25.4861,25.4861,25.4861,0.0
2010-04-27 16:30:00,28.99,28.99,28.99,28.99,0.0,25.4861,25.4861,25.4861,25.4861,0.0
2010-04-27 16:35:00,28.99,28.99,28.99,28.99,0.0,25.4861,25.4861,25.4861,25.4861,0.0
2010-04-27 16:40:00,28.99,28.99,28.99,28.99,0.0,25.4861,25.4861,25.4861,25.4861,0.0
2010-04-27 16:45:00,28.99,28.99,28.99,28.99,0.0,25.4861,25.4861,25.4861,25.4861,0.0
2010-04-27 16:50:00,28.99,28.99,28.99,28.99,0.0,25.4861,25.4861,25.4861,25.4861,0.0
2010-04-27 16:55:00,28.99,28.99,28.99,28.99,0.0,25.4861,25.4861,25.4861,25.4861,0.0
2010-04-28 09:30:00,29.03,29.91,29.03,29.27,17400.0,25.5213,26.2949,25.5213,25.7322,17400.0
2010-04-28 09:35:00,29.3,29.41,29.28,29.4,8100.0,25.7586,25.8553,25.741,25.8465,8100.0
2010-04-28 09:40:00,29.42,29.45,29.42,29.43,3300.0,25.8641,25.8905,25.8641,25.8729,3300.0
2010-04-28 09:45:00,29.42,29.43,29.41,29.42,5900.0,25.8641,25.8729,25.8553,25.8641,5900.0
2010-04-28 09:50:00,29.42,29.43,29.19,29.19,5100.0,25.8641,25.8729,25.6619,25.6619,5100.0
2010-04-28 09:55:00,29.16,29.16,29.05,29.09,70400.0,25.6355,25.6355,25.5388,25.574,70400.0
2010-04-28 10:00:00,29.09,29.12,29.05,29.05,6200.0,25.574,25.6004,25.5388,25.5388,6200.0
2010-04-28 10:05:00,29.05,29.05,28.9,28.96,19000.0,25.5388,25.5388,25.407,25.4597,19000.0
2010-04-28 10:10:00,28.96,28.97,28.95,28.96,3500.0,25.4597,25.4685,25.4509,25.4597,3500.0
2010-04-28 10:15:00,28.91,29.03,28.91,29.01,3400.0,25.4158,25.5213,25.4158,25.5037,3400.0
2010-04-28 10:20:00,29.05,29.12,29.0,29.0,30000.0,25.5388,25.6004,25.4949,25.4949,30000.0
2010-04-28 10:25:00,29.0,29.02,28.91,29.02,7300.0,25.4949,25.5125,25.4158,25.5125,7300.0
2010-04-28 10:30:00,29.02,29.02,28.94,28.95,4400.0,25.5125,25.5125,25.4421,25.4509,4400.0
2010-04-28 10:35:00,28.91,28.93,28.89,28.9,3100.0,25.4158,25.4333,25.3982,25.407,3100.0
2010-04-28 10:40:00,28.93,28.97,28.84,28.84,5300.0,25.4333,25.4685,25.3542,25.3542,5300.0
2010-04-28 10:45:00,28.89,28.93,28.84,28.89,3200.0,25.3982,25.4333,25.3542,25.3982,3200.0
2010-04-28 10:50:00,28.84,28.87,28.84,28.86,800.0,25.3542,25.3806,25.3542,25.3718,800.0
2010-04-28 10:55:00,28.85,28.87,28.74,28.87,11700.0,25.363,25.3806,25.2663,25.3806,11700.0
2010-04-28 11:00:00,28.87,28.94,28.77,28.8,11500.0,25.3806,25.4421,25.2927,25.3191,11500.0
2010-04-28 11:05:00,28.82,28.86,28.74,28.75,7700.0,25.3366,25.3718,25.2663,25.2751,7700.0
2010-04-28 11:10:00,28.76,28.91,28.76,28.82,17700.0,25.2839,25.4158,25.2839,25.3366,17700.0
2010-04-28 11:15:00,28.83,28.85,28.79,28.85,2100.0,25.3454,25.363,25.3103,25.363,2100.0
2010-04-28 11:20:00,28.84,28.86,28.84,28.85,1700.0,25.3542,25.3718,25.3542,25.363,1700.0
2010-04-28 11:25:00,28.84,28.84,28.81,28.81,2800.0,25.3542,25.3542,25.3278,25.3278,2800.0
2010-04-28 11:30:00,28.81,28.81,28.81,28.81,100.0,25.3278,25.3278,25.3278,25.3278,100.0
2010-04-28 11:35:00,28.81,28.81,28.54,28.62,7200.0,25.3278,25.3278,25.0905,25.1608,7200.0
2010-04-28 11:40:00,28.67,28.72,28.67,28.72,1900.0,25.2048,25.2487,25.2048,25.2487,1900.0
2010-04-28 11:45:00,28.72,28.76,28.72,28.75,2000.0,25.2487,25.2839,25.2487,25.2751,2000.0
2010-04-28 11:50:00,28.75,28.76,28.75,28.75,1500.0,25.2751,25.2839,25.2751,25.2751,1500.0
2010-04-28 11:55:00,28.77,28.79,28.77,28.77,800.0,25.2927,25.3103,25.2927,25.2927,800.0
2010-04-28 12:00:00,28.77,28.78,28.74,28.74,6400.0,25.2927,25.3015,25.2663,25.2663,6400.0
2010-04-28 12:05:00,28.74,28.76,28.72,28.76,6600.0,25.2663,25.2839,25.2487,25.2839,6600.0
2010-04-28 12:10:00,28.78,28.82,28.77,28.79,4200.0,25.3015,25.3366,25.2927,25.3103,4200.0
2010-04-28 12:15:00,28.81,28.82,28.78,28.82,2700.0,25.3278,25.3366,25.3015,25.3366,2700.0
2010-04-28 12:20:00,28.8,28.83,28.74,28.77,24800.0,25.3191,25.3454,25.2663,25.2927,24800.0
2010-04-28 12:25:00,28.78,28.83,28.78,28.81,3000.0,25.3015,25.3454,25.3015,25.3278,3000.0
2010-04-28 12:30:00,28.8,28.81,28.79,28.8,2100.0,25.3191,25.3278,25.3103,25.3191,2100.0
2010-04-28 12:35:00,28.8,28.8,28.75,28.78,3100.0,25.3191,25.3191,25.2751,25.3015,3100.0
2010-04-28 12:40:00,28.79,28.85,28.78,28.78,2400.0,25.3103,25.363,25.3015,25.3015,2400.0
2010-04-28 12:45:00,28.79,28.79,28.76,28.77,2800.0,25.3103,25.3103,25.2839,25.2927,2800.0
2010-04-28 12:50:00,28.77,28.78,28.77,28.78,1700.0,25.2927,25.3015,25.2927,25.3015,1700.0
2010-04-28 12:55:00,28.79,28.82,28.77,28.77,4100.0,25.3103,25.3366,25.2927,25.2927,4100.0
2010-04-28 13:00:00,28.77,28.79,28.77,28.77,2200.0,25.2927,25.3103,25.2927,25.2927,2200.0
2010-04-28 13:05:00,28.77,28.79,28.77,28.78,2500.0,25.2927,25.3103,25.2927,25.3015,2500.0
2010-04-28 13:10:00,28.78,28.79,28.76,28.78,7200.0,25.3015,25.3103,25.2839,25.3015,7200.0
2010-04-28 13:15:00,28.78,28.81,28.78,28.8,11800.0,25.3015,25.3278,25.3015,25.3191,11800.0
2010-04-28 13:20:00,28.79,28.82,28.79,28.82,9400.0,25.3103,25.3366,25.3103,25.3366,9400.0
2010-04-28 13:25:00,28.81,28.81,28.8,28.8,3600.0,25.3278,25.3278,25.3191,25.3191,3600.0
2010-04-28 13:30:00,28.81,28.81,28.79,28.8,7700.0,25.3278,25.3278,25.3103,25.3191,7700.0
2010-04-28 13:35:00,28.79,28.8,28.79,28.8,2600.0,25.3103,25.3191,25.3103,25.3191,2600.0
2010-04-28 13:40:00,28.8,28.83,28.8,28.82,600.0,25.3191,25.3454,25.3191,25.3366,600.0
2010-04-28 13:45:00,28.82,28.83,28.72,28.73,11300.0,25.3366,25.3454,25.2487,25.2575,11300.0
2010-04-28 13:50:00,28.73,28.83,28.71,28.83,3600.0,25.2575,25.3454,25.2399,25.3454,3600.0
2010-04-28 13:55:00,28.82,28.82,28.75,28.75,4900.0,25.3366,25.3366,25.2751,25.2751,4900.0
2010-04-28 14:00:00,28.77,28.77,28.74,28.74,600.0,25.2927,25.2927,25.2663,25.2663,600.0
2010-04-28 14:05:00,28.77,28.79,28.76,28.76,900.0,25.2927,25.3103,25.2839,25.2839,900.0
2010-04-28 14:10:00,28.75,28.8,28.75,28.79,12100.0,25.2751,25.3191,25.2751,25.3103,12100.0
2010-04-28 14:15:00,28.75,28.8,28.73,28.77,3500.0,25.2751,25.3191,25.2575,25.2927,3500.0
2010-04-28 14:20:00,28.76,28.85,28.76,28.85,1700.0,25.2839,25.363,25.2839,25.363,1700.0
2010-04-28 14:25:00,28.84,28.84,28.81,28.81,2900.0,25.3542,25.3542,25.3278,25.3278,2900.0
2010-04-28 14:30:00,28.82,28.82,28.75,28.8,7300.0,25.3366,25.3366,25.2751,25.3191,7300.0
2010-04-28 14:35:00,28.79,28.83,28.78,28.8,2500.0,25.3103,25.3454,25.3015,25.3191,2500.0
2010-04-28 14:40:00,28.83,28.83,28.8,28.8,1200.0,25.3454,25.3454,25.3191,25.3191,1200.0
2010-04-28 14:45:00,28.8,28.81,28.72,28.74,4400.0,25.3191,25.3278,25.2487,25.2663,4400.0
2010-04-28 14:50:00,28.74,28.78,28.74,28.77,3900.0,25.2663,25.3015,25.2663,25.2927,3900.0
2010-04-28 14:55:00,28.78,28.78,28.75,28.76,4100.0,25.3015,25.3015,25.2751,25.2839,4100.0
2010-04-28 15:00:00,28.8,28.82,28.78,28.81,2500.0,25.3191,25.3366,25.3015,25.3278,2500.0
2010-04-28 15:05:00,28.81,28.82,28.8,28.81,4200.0,25.3278,25.3366,25.3191,25.3278,4200.0
2010-04-28 15:10:00,28.8,28.82,28.8,28.81,4000.0,25.3191,25.3366,25.3191,25.3278,4000.0
2010-04-28 15:15:00,28.81,28.87,28.81,28.86,9900.0,25.3278,25.3806,25.3278,25.3718,9900.0
2010-04-28 15:20:00,28.85,29.01,28.85,29.01,7300.0,25.363,25.5037,25.363,25.5037,7300.0
2010-04-28 15:25:00,29.01,29.05,29.01,29.04,12000.0,25.5037,25.5388,25.5037,25.53,12000.0
2010-04-28 15:30:00,29.05,29.05,29.0,29.0,34200.0,25.5388,25.5388,25.4949,25.4949,34200.0
2010-04-28 15:35:00,29.0,29.0,28.84,28.86,8500.0,25.4949,25.4949,25.3542,25.3718,8500.0
2010-04-28 15:40:00,28.85,28.88,28.85,28.88,11400.0,25.363,25.3894,25.363,25.3894,11400.0
2010-04-28 15:45:00,28.91,29.03,28.91,28.94,35600.0,25.4158,25.5213,25.4158,25.4421,35600.0
2010-04-28 15:50:00,28.94,28.96,28.82,28.9,29200.0,25.4421,25.4597,25.3366,25.407,29200.0
2010-04-28 15:55:00,28.9,29.08,28.89,29.06,75000.0,25.407,25.5652,25.3982,25.5476,75000.0
2010-04-28 16:00:00,29.01,29.01,29.01,29.01,104500.0,25.5037,25.5037,25.5037,25.5037,104500.0
2010-04-28 16:05:00,29.01,29.01,29.01,29.01,0.0,25.5037,25.5037,25.5037,25.5037,0.0
2010-04-28 16:10:00,29.01,29.01,29.01,29.01,0.0,25.5037,25.5037,25.5037,25.5037,0.0
2010-04-28 16:15:00,29.01,29.01,29.01,29.01,0.0,25.5037,25.5037,25.5037,25.5037,0.0
2010-04-28 16:20:00,29.01,29.01,29.01,29.01,0.0,25.5037,25.5037,25.5037,25.5037,0.0
2010-04-28 16:25:00,29.01,29.01,29.01,29.01,0.0,25.5037,25.5037,25.5037,25.5037,0.0
2010-04-28 16:30:00,29.01,29.01,29.01,29.01,0.0,25.5037,25.5037,25.5037,25.5037,0.0
2010-04-28 16:35:00,29.01,29.01,29.01,29.01,0.0,25.5037,25.5037,25.5037,25.5037,0.0
2010-04-28 16:40:00,29.01,29.01,29.01,29.01,0.0,25.5037,25.5037,25.5037,25.5037,0.0
2010-04-28 16:45:00,29.01,29.01,29.01,29.01,0.0,25.5037,25.5037,25.5037,25.5037,0.0
2010-04-28 16:50:00,29.01,29.01,29.01,29.01,0.0,25.5037,25.5037,25.5037,25.5037,0.0
2010-04-28 16:55:00,29.01,29.01,29.01,29.01,0.0,25.5037,25.5037,25.5037,25.5037,0.0
2010-04-29 09:30:00,29.06,29.21,28.9,28.94,6000.0,25.5476,25.6795,25.407,25.4421,6000.0
2010-04-29 09:35:00,28.94,29.13,28.94,29.08,4900.0,25.4421,25.6092,25.4421,25.5652,4900.0
2010-04-29 09:40:00,29.06,29.07,28.97,29.02,11500.0,25.5476,25.5564,25.4685,25.5125,11500.0
2010-04-29 09:45:00,29.02,29.04,29.0,29.0,23600.0,25.5125,25.53,25.4949,25.4949,23600.0
2010-04-29 09:50:00,29.0,29.02,28.98,29.0,13500.0,25.4949,25.5125,25.4773,25.4949,13500.0
2010-04-29 09:55:00,28.98,29.0,28.92,28.98,26400.0,25.4773,25.4949,25.4245,25.4773,26400.0
2010-04-29 10:00:00,28.96,28.97,28.92,28.95,7100.0,25.4597,25.4685,25.4245,25.4509,7100.0
2010-04-29 10:05:00,28.94,28.96,28.88,28.88,4500.0,25.4421,25.4597,25.3894,25.3894,4500.0
2010-04-29 10:10:00,28.87,28.87,28.82,28.84,8700.0,25.3806,25.3806,25.3366,25.3542,8700.0
2010-04-29 10:15:00,28.84,28.84,28.75,28.78,7700.0,25.3542,25.3542,25.2751,25.3015,7700.0
2010-04-29 10:20:00,28.78,28.79,28.76,28.77,6200.0,25.3015,25.3103,25.2839,25.2927,6200.0
2010-04-29 10:25:00,28.76,28.77,28.63,28.63,12600.0,25.2839,25.2927,25.1696,25.1696,12600.0
2010-04-29 10:30:00,28.63,28.65,28.58,28.58,13600.0,25.1696,25.1872,25.1256,25.1256,13600.0
2010-04-29 10:35:00,28.58,28.73,28.58,28.72,12900.0,25.1256,25.2575,25.1256,25.2487,12900.0
2010-04-29 10:40:00,28.72,28.74,28.65,28.7,8600.0,25.2487,25.2663,25.1872,25.2311,8600.0
2010-04-29 10:45:00,28.69,28.76,28.65,28.65,13500.0,25.2223,25.2839,25.1872,25.1872,13500.0
2010-04-29 10:50:00,28.65,28.81,28.65,28.77,7200.0,25.1872,25.3278,25.1872,25.2927,7200.0
2010-04-29 10:55:00,28.76,28.78,28.72,28.76,11200.0,25.2839,25.3015,25.2487,25.2839,11200.0
2010-04-29 11:00:00,28.75,28.76,28.74,28.75,3200.0,25.2751,25.2839,25.2663,25.2751,3200.0
2010-04-29 11:05:00,28.76,28.76,28.74,28.74,5700.0,25.2839,25.2839,25.2663,25.2663,5700.0
2010-04-29 11:10:00,28.74,28.8,28.74,28.78,3700.0,25.2663,25.3191,25.2663,25.3015,3700.0
2010-04-29 11:15:00,28.78,28.79,28.78,28.78,8000.0,25.3015,25.3103,25.3015,25.3015,8000.0
2010-04-29 11:20:00,28.78,28.84,28.78,28.83,25600.0,25.3015,25.3542,25.3015,25.3454,25600.0
2010-04-29 11:25:00,28.82,29.02,28.82,29.0,21800.0,25.3366,25.5125,25.3366,25.4949,21800.0
2010-04-29 11:30:00,28.99,28.99,28.91,28.91,6900.0,25.4861,25.4861,25.4158,25.4158,6900.0
2010-04-29 11:35:00,28.91,28.93,28.89,28.9,19700.0,25.4158,25.4333,25.3982,25.407,19700.0
2010-04-29 11:40:00,28.9,28.95,28.9,28.93,9400.0,25.407,25.4509,25.407,25.4333,9400.0
2010-04-29 11:45:00,28.91,28.91,28.86,28.87,5800.0,25.4158,25.4158,25.3718,25.3806,5800.0
2010-04-29 11:50:00,28.89,28.89,28.83,28.83,5700.0,25.3982,25.3982,25.3454,25.3454,5700.0
2010-04-29 11:55:00,28.83,28.84,28.82,28.83,3900.0,25.3454,25.3542,25.3366,25.3454,3900.0
2010-04-29 12:00:00,28.83,28.91,28.83,28.9,4700.0,25.3454,25.4158,25.3454,25.407,4700.0
2010-04-29 12:05:00,28.9,28.91,28.89,28.91,2900.0,25.407,25.4158,25.3982,25.4158,2900.0
2010-04-29 12:10:00,28.91,28.93,28.9,28.93,3700.0,25.4158,25.4333,25.407,25.4333,3700.0
2010-04-29 12:15:00,28.93,28.95,28.93,28.94,3100.0,25.4333,25.4509,25.4333,25.4421,3100.0
2010-04-29 12:20:00,28.94,28.94,28.92,28.92,1000.0,25.4421,25.4421,25.4245,25.4245,1000.0
2010-04-29 12:25:00,28.93,28.93,28.91,28.92,2200.0,25.4333,25.4333,25.4158,25.4245,2200.0
2010-04-29 12:30:00,28.91,28.96,28.91,28.96,3200.0,25.4158,25.4597,25.4158,25.4597,3200.0
2010-04-29 12:35:00,28.95,28.96,28.91,28.92,8400.0,25.4509,25.4597,25.4158,25.4245,8400.0
2010-04-29 12:40:00,28.92,28.94,28.89,28.9,25500.0,25.4245,25.4421,25.3982,25.407,25500.0
2010-04-29 12:45:00,28.9,28.9,28.79,28.8,26200.0,25.407,25.407,25.3103,25.3191,26200.0
2010-04-29 12:50:00,28.79,28.79,28.72,28.72,12400.0,25.3103,25.3103,25.2487,25.2487,12400.0
2010-04-29 12:55:00,28.72,28.82,28.63,28.82,27500.0,25.2487,25.3366,25.1696,25.3366,27500.0
2010-04-29 13:00:00,28.82,28.88,28.82,28.87,7000.0,25.3366,25.3894,25.3366,25.3806,7000.0
2010-04-29 13:05:00,28.85,28.86,28.83,28.83,3700.0,25.363,25.3718,25.3454,25.3454,3700.0
2010-04-29 13:10:00,28.83,28.86,28.83,28.85,3400.0,25.3454,25.3718,25.3454,25.363,3400.0
2010-04-29 13:15:00,28.85,28.85,28.83,28.83,3100.0,25.363,25.363,25.3454,25.3454,3100.0
2010-04-29 13:20:00,28.84,28.86,28.84,28.85,2300.0,25.3542,25.3718,25.3542,25.363,2300.0
2010-04-29 13:25:00,28.84,28.84,28.83,28.84,1100.0,25.3542,25.3542,25.3454,25.3542,1100.0
2010-04-29 13:30:00,28.84,28.86,28.83,28.86,2300.0,25.3542,25.3718,25.3454,25.3718,2300.0
2010-04-29 13:35:00,28.86,28.86,28.85,28.85,1300.0,25.3718,25.3718,25.363,25.363,1300.0
2010-04-29 13:40:00,28.86,28.86,28.85,28.85,2000.0,25.3718,25.3718,25.363,25.363,2000.0
2010-04-29 13:45:00,28.85,28.89,28.85,28.89,3800.0,25.363,25.3982,25.363,25.3982,3800.0
2010-04-29 13:50:00,28.9,29.08,28.9,29.08,21800.0,25.407,25.5652,25.407,25.5652,21800.0
2010-04-29 13:55:00,29.08,29.25,29.08,29.2,34200.0,25.5652,25.7147,25.5652,25.6707,34200.0
2010-04-29 14:00:00,29.22,29.27,29.22,29.22,5600.0,25.6883,25.7322,25.6883,25.6883,5600.0
2010-04-29 14:05:00,29.22,29.22,29.16,29.16,4300.0,25.6883,25.6883,25.6355,25.6355,4300.0
2010-04-29 14:10:00,29.16,29.2,29.1,29.2,5000.0,25.6355,25.6707,25.5828,25.6707,5000.0
2010-04-29 14:15:00,29.2,29.27,29.2,29.24,4500.0,25.6707,25.7322,25.6707,25.7059,4500.0
2010-04-29 14:20:00,29.27,29.27,29.22,29.22,4200.0,25.7322,25.7322,25.6883,25.6883,4200.0
2010-04-29 14:25:00,29.21,29.21,29.16,29.17,6200.0,25.6795,25.6795,25.6355,25.6443,6200.0
2010-04-29 14:30:00,29.17,29.17,29.12,29.14,16900.0,25.6443,25.6443,25.6004,25.618,16900.0
2010-04-29 14:35:00,29.13,29.15,29.08,29.08,7300.0,25.6092,25.6268,25.5652,25.5652,7300.0
2010-04-29 14:40:00,29.08,29.08,29.0,29.05,21500.0,25.5652,25.5652,25.4949,25.5388,21500.0
2010-04-29 14:45:00,29.04,29.13,29.01,29.11,12900.0,25.53,25.6092,25.5037,25.5916,12900.0
2010-04-29 14:50:00,29.11,29.12,29.07,29.08,6500.0,25.5916,25.6004,25.5564,25.5652,6500.0
2010-04-29 14:55:00,29.09,29.23,29.08,29.23,5900.0,25.574,25.6971,25.5652,25.6971,5900.0
2010-04-29 15:00:00,29.24,29.42,29.24,29.41,5100.0,25.7059,25.8641,25.7059,25.8553,5100.0
2010-04-29 15:05:00,29.42,29.45,29.32,29.32,15400.0,25.8641,25.8905,25.7762,25.7762,15400.0
2010-04-29 15:10:00,29.29,29.3,29.22,29.23,5300.0,25.7498,25.7586,25.6883,25.6971,5300.0
2010-04-29 15:15:00,29.22,29.28,29.18,29.24,10100.0,25.6883,25.741,25.6531,25.7059,10100.0
2010-04-29 15:20:00,29.23,29.23,29.17,29.18,4700.0,25.6971,25.6971,25.6443,25.6531,4700.0
2010-04-29 15:25:00,29.19,29.2,29.11,29.14,13800.0,25.6619,25.6707,25.5916,25.618,13800.0
2010-04-29 15:30:00,29.17,29.29,29.15,29.2,7500.0,25.6443,25.7498,25.6268,25.6707,7500.0
2010-04-29 15:35:00,29.21,29.35,29.21,29.29,5800.0,25.6795,25.8026,25.6795,25.7498,5800.0
2010-04-29 15:40:00,29.33,29.36,29.32,29.33,5300.0,25.785,25.8114,25.7762,25.785,5300.0
2010-04-29 15:45:00,29.32,29.32,29.13,29.15,26100.0,25.7762,25.7762,25.6092,25.6268,26100.0
2010-04-29 15:50:00,29.15,29.16,29.13,29.15,14800.0,25.6268,25.6355,25.6092,25.6268,14800.0
2010-04-29 15:55:00,29.16,29.2,29.13,29.16,40100.0,25.6355,25.6707,25.6092,25.6355,40100.0
2010-04-30 09:30:00,29.13,29.24,29.08,29.23,5000.0,25.6092,25.7059,25.5652,25.6971,5000.0
2010-04-30 09:35:00,29.22,29.23,29.02,29.02,9700.0,25.6883,25.6971,25.5125,25.5125,9700.0
2010-04-30 09:40:00,29.06,29.14,29.01,29.11,10800.0,25.5476,25.618,25.5037,25.5916,10800.0
2010-04-30 09:45:00,29.04,29.1,29.04,29.09,7100.0,25.53,25.5828,25.53,25.574,7100.0
2010-04-30 09:50:00,29.07,29.12,29.02,29.08,16600.0,25.5564,25.6004,25.5125,25.5652,16600.0
2010-04-30 09:55:00,29.05,29.08,29.0,29.01,11600.0,25.5388,25.5652,25.4949,25.5037,11600.0
2010-04-30 10:00:00,29.02,29.06,28.98,28.99,11300.0,25.5125,25.5476,25.4773,25.4861,11300.0
2010-04-30 10:05:00,28.97,29.04,28.94,28.99,43100.0,25.4685,25.53,25.4421,25.4861,43100.0
2010-04-30 10:10:00,28.98,28.98,28.9,28.94,15600.0,25.4773,25.4773,25.407,25.4421,15600.0
2010-04-30 10:15:00,28.9,28.94,28.77,28.78,20700.0,25.407,25.4421,25.2927,25.3015,20700.0
2010-04-30 10:20:00,28.78,28.86,28.69,28.69,12600.0,25.3015,25.3718,25.2223,25.2223,12600.0
2010-04-30 10:25:00,28.69,28.71,28.58,28.67,24500.0,25.2223,25.2399,25.1256,25.2048,24500.0
2010-04-30 10:30:00,28.65,28.84,28.65,28.84,16500.0,25.1872,25.3542,25.1872,25.3542,16500.0
2010-04-30 10:35:00,28.85,28.91,28.83,28.91,5300.0,25.363,25.4158,25.3454,25.4158,5300.0
2010-04-30 10:40:00,28.96,29.05,28.96,29.05,6500.0,25.4597,25.5388,25.4597,25.5388,6500.0
2010-04-30 10:45:00,29.07,29.07,29.04,29.07,2200.0,25.5564,25.5564,25.53,25.5564,2200.0
2010-04-30 10:50:00,29.06,29.07,29.04,29.05,1600.0,25.5476,25.5564,25.53,25.5388,1600.0
2010-04-30 10:55:00,29.04,29.06,29.04,29.06,1100.0,25.53,25.5476,25.53,25.5476,1100.0
2010-04-30 11:00:00,29.07,29.1,28.94,28.94,8600.0,25.5564,25.5828,25.4421,25.4421,8600.0
2010-04-30 11:05:00,28.95,28.97,28.91,28.95,27500.0,25.4509,25.4685,25.4158,25.4509,27500.0
2010-04-30 11:10:00,28.94,28.98,28.93,28.93,5100.0,25.4421,25.4773,25.4333,25.4333,5100.0
2010-04-30 11:15:00,28.93,28.94,28.72,28.77,9900.0,25.4333,25.4421,25.2487,25.2927,9900.0
2010-04-30 11:20:00,28.77,28.89,28.77,28.89,7400.0,25.2927,25.3982,25.2927,25.3982,7400.0
2010-04-30 11:25:00,28.92,29.0,28.92,29.0,5400.0,25.4245,25.4949,25.4245,25.4949,5400.0
2010-04-30 11:30:00,28.99,29.0,28.98,28.99,7300.0,25.4861,25.4949,25.4773,25.4861,7300.0
2010-04-30 11:35:00,29.0,29.05,28.98,28.98,40800.0,25.4949,25.5388,25.4773,25.4773,40800.0
2010-04-30 11:40:00,28.97,29.0,28.96,28.99,13500.0,25.4685,25.4949,25.4597,25.4861,13500.0
2010-04-30 11:45:00,29.0,29.0,28.99,29.0,3300.0,25.4949,25.4949,25.4861,25.4949,3300.0
2010-04-30 11:50:00,29.0,29.0,28.95,28.97,5100.0,25.4949,25.4949,25.4509,25.4685,5100.0
2010-04-30 11:55:00,28.96,29.0,28.9,28.99,5800.0,25.4597,25.4949,25.407,25.4861,5800.0
2010-04-30 12:00:00,28.99,29.0,28.97,28.97,2700.0,25.4861,25.4949,25.4685,25.4685,2700.0
2010-04-30 12:05:00,28.99,28.99,28.92,28.92,3800.0,25.4861,25.4861,25.4245,25.4245,3800.0
2010-04-30 12:10:00,28.91,28.94,28.86,28.87,7100.0,25.4158,25.4421,25.3718,25.3806,7100.0
2010-04-30 12:15:00,28.88,28.9,28.84,28.84,4200.0,25.3894,25.407,25.3542,25.3542,4200.0
2010-04-30 12:20:00,28.82,28.85,28.81,28.81,4300.0,25.3366,25.363,25.3278,25.3278,4300.0
2010-04-30 12:25:00,28.8,28.81,28.73,28.75,5700.0,25.3191,25.3278,25.2575,25.2751,5700.0
2010-04-30 12:30:00,28.73,28.79,28.73,28.75,6400.0,25.2575,25.3103,25.2575,25.2751,6400.0
2010-04-30 12:35:00,28.75,28.76,28.73,28.73,2200.0,25.2751,25.2839,25.2575,25.2575,2200.0
2010-04-30 12:40:00,28.73,28.73,28.7,28.7,2000.0,25.2575,25.2575,25.2311,25.2311,2000.0
2010-04-30 12:45:00,28.7,28.75,28.7,28.75,2500.0,25.2311,25.2751,25.2311,25.2751,2500.0
2010-04-30 12:50:00,28.79,28.84,28.79,28.79,3600.0,25.3103,25.3542,25.3103,25.3103,3600.0
2010-04-30 12:55:00,28.78,28.78,28.67,28.67,2500.0,25.3015,25.3015,25.2048,25.2048,2500.0
2010-04-30 13:00:00,28.69,28.73,28.69,28.73,6200.0,25.2223,25.2575,25.2223,25.2575,6200.0
2010-04-30 13:05:00,28.73,28.75,28.69,28.69,4000.0,25.2575,25.2751,25.2223,25.2223,4000.0
2010-04-30 13:10:00,28.68,28.69,28.6,28.65,12700.0,25.2136,25.2223,25.1432,25.1872,12700.0
2010-04-30 13:15:00,28.66,28.69,28.65,28.69,3600.0,25.196,25.2223,25.1872,25.2223,3600.0
2010-04-30 13:20:00,28.69,28.69,28.65,28.66,1700.0,25.2223,25.2223,25.1872,25.196,1700.0
2010-04-30 13:25:00,28.65,28.66,28.64,28.65,4300.0,25.1872,25.196,25.1784,25.1872,4300.0
2010-04-30 13:30:00,28.66,28.66,28.63,28.65,3700.0,25.196,25.196,25.1696,25.1872,3700.0
2010-04-30 13:35:00,28.66,28.66,28.64,28.64,4200.0,25.196,25.196,25.1784,25.1784,4200.0
2010-04-30 13:40:00,28.64,28.65,28.63,28.64,3800.0,25.1784,25.1872,25.1696,25.1784,3800.0
2010-04-30 13:45:00,28.65,28.68,28.63,28.64,3800.0,25.1872,25.2136,25.1696,25.1784,3800.0
2010-04-30 13:50:00,28.64,28.64,28.5,28.5,12900.0,25.1784,25.1784,25.0553,25.0553,12900.0
2010-04-30 13:55:00,28.5,28.51,28.42,28.43,10300.0,25.0553,25.0641,24.985,24.9938,10300.0
2010-04-30 14:00:00,28.43,28.51,28.41,28.51,10200.0,24.9938,25.0641,24.9762,25.0641,10200.0
2010-04-30 14:05:00,28.53,28.6,28.53,28.6,2300.0,25.0817,25.1432,25.0817,25.1432,2300.0
2010-04-30 14:10:00,28.61,28.64,28.5,28.5,9900.0,25.152,25.1784,25.0553,25.0553,9900.0
2010-04-30 14:15:00,28.5,28.52,28.46,28.46,14500.0,25.0553,25.0729,25.0201,25.0201,14500.0
2010-04-30 14:20:00,28.47,28.54,28.46,28.5,8200.0,25.0289,25.0905,25.0201,25.0553,8200.0
2010-04-30 14:25:00,28.52,28.55,28.51,28.51,4600.0,25.0729,25.0993,25.0641,25.0641,4600.0
2010-04-30 14:30:00,28.53,28.53,28.5,28.5,5300.0,25.0817,25.0817,25.0553,25.0553,5300.0
2010-04-30 14:35:00,28.5,28.51,28.5,28.5,10000.0,25.0553,25.0641,25.0553,25.0553,10000.0
2010-04-30 14:40:00,28.5,28.53,28.5,28.51,13400.0,25.0553,25.0817,25.0553,25.0641,13400.0
2010-04-30 14:45:00,28.5,28.53,28.5,28.52,4500.0,25.0553,25.0817,25.0553,25.0729,4500.0
2010-04-30 14:50:00,28.54,28.56,28.54,28.55,4500.0,25.0905,25.1081,25.0905,25.0993,4500.0
2010-04-30 14:55:00,28.54,28.55,28.5,28.51,7100.0,25.0905,25.0993,25.0553,25.0641,7100.0
2010-04-30 15:00:00,28.51,28.56,28.49,28.5,28600.0,25.0641,25.1081,25.0465,25.0553,28600.0
2010-04-30 15:05:00,28.5,28.51,28.49,28.51,13900.0,25.0553,25.0641,25.0465,25.0641,13900.0
2010-04-30 15:10:00,28.5,28.51,28.46,28.5,25100.0,25.0553,25.0641,25.0201,25.0553,25100.0
2010-04-30 15:15:00,28.5,28.51,28.49,28.51,24300.0,25.0553,25.0641,25.0465,25.0641,24300.0
2010-04-30 15:20:00,28.51,28.54,28.5,28.54,6500.0,25.0641,25.0905,25.0553,25.0905,6500.0
2010-04-30 15:25:00,28.54,28.54,28.5,28.5,12300.0,25.0905,25.0905,25.0553,25.0553,12300.0
2010-04-30 15:30:00,28.51,28.51,28.5,28.51,8900.0,25.0641,25.0641,25.0553,25.0641,8900.0
2010-04-30 15:35:00,28.51,28.51,28.48,28.48,32400.0,25.0641,25.0641,25.0377,25.0377,32400.0
2010-04-30 15:40:00,28.47,28.49,28.32,28.36,24200.0,25.0289,25.0465,24.8971,24.9322,24200.0
2010-04-30 15:45:00,28.33,28.43,28.32,28.39,22200.0,24.9059,24.9938,24.8971,24.9586,22200.0
2010-04-30 15:50:00,28.4,28.48,28.39,28.48,18200.0,24.9674,25.0377,24.9586,25.0377,18200.0
2010-04-30 15:55:00,28.48,28.57,28.48,28.57,31900.0,25.0377,25.1169,25.0377,25.1169,31900.0
2010-05-03 09:30:00,28.59,28.71,28.59,28.66,5800.0,25.1344,25.2399,25.1344,25.196,5800.0
2010-05-03 09:35:00,28.6,28.66,28.44,28.47,6900.0,25.1432,25.196,25.0026,25.0289,6900.0
2010-05-03 09:40:00,28.47,28.48,28.43,28.43,7300.0,25.0289,25.0377,24.9938,24.9938,7300.0
2010-05-03 09:45:00,28.47,28.69,28.47,28.64,4100.0,25.0289,25.2223,25.0289,25.1784,4100.0
2010-05-03 09:50:00,28.68,28.7,28.66,28.69,1300.0,25.2136,25.2311,25.196,25.2223,1300.0
2010-05-03 09:55:00,28.7,28.7,28.67,28.67,1300.0,25.2311,25.2311,25.2048,25.2048,1300.0
2010-05-03 10:00:00,28.67,28.69,28.61,28.69,4000.0,25.2048,25.2223,25.152,25.2223,4000.0
2010-05-03 10:05:00,28.65,28.82,28.65,28.82,2300.0,25.1872,25.3366,25.1872,25.3366,2300.0
2010-05-03 10:10:00,28.82,28.88,28.81,28.85,3200.0,25.3366,25.3894,25.3278,25.363,3200.0
2010-05-03 10:15:00,28.85,28.98,28.85,28.87,9800.0,25.363,25.4773,25.363,25.3806,9800.0
2010-05-03 10:20:00,28.91,28.91,28.88,28.88,700.0,25.4158,25.4158,25.3894,25.3894,700.0
2010-05-03 10:25:00,28.89,28.98,28.89,28.98,3300.0,25.3982,25.4773,25.3982,25.4773,3300.0
2010-05-03 10:30:00,28.96,29.21,28.96,29.2,14200.0,25.4597,25.6795,25.4597,25.6707,14200.0
2010-05-03 10:35:00,29.2,29.22,29.1,29.15,2300.0,25.6707,25.6883,25.5828,25.6268,2300.0
2010-05-03 10:40:00,29.15,29.17,29.13,29.14,4200.0,25.6268,25.6443,25.6092,25.618,4200.0
2010-05-03 10:45:00,29.14,29.14,28.99,29.0,11500.0,25.618,25.618,25.4861,25.4949,11500.0
2010-05-03 10:50:00,29.01,29.07,28.96,28.99,10600.0,25.5037,25.5564,25.4597,25.4861,10600.0
2010-05-03 10:55:00,29.01,29.03,28.97,29.03,9100.0,25.5037,25.5213,25.4685,25.5213,9100.0
2010-05-03 11:00:00,29.02,29.05,29.01,29.05,1300.0,25.5125,25.5388,25.5037,25.5388,1300.0
2010-05-03 11:05:00,29.06,29.15,29.04,29.05,7500.0,25.5476,25.6268,25.53,25.5388,7500.0
2010-05-03 11:10:00,29.05,29.21,29.04,29.21,4600.0,25.5388,25.6795,25.53,25.6795,4600.0
2010-05-03 11:15:00,29.21,29.21,29.11,29.11,1200.0,25.6795,25.6795,25.5916,25.5916,1200.0
2010-05-03 11:20:00,29.14,29.15,28.96,29.0,9200.0,25.618,25.6268,25.4597,25.4949,9200.0
2010-05-03 11:25:00,29.0,29.01,28.99,28.99,5900.0,25.4949,25.5037,25.4861,25.4861,5900.0
2010-05-03 11:30:00,29.0,29.05,28.95,29.05,8800.0,25.4949,25.5388,25.4509,25.5388,8800.0
2010-05-03 11:35:00,29.05,29.1,29.05,29.1,2600.0,25.5388,25.5828,25.5388,25.5828,2600.0
2010-05-03 11:40:00,29.12,29.14,29.05,29.11,4000.0,25.6004,25.618,25.5388,25.5916,4000.0
2010-05-03 11:45:00,29.1,29.12,29.09,29.12,1000.0,25.5828,25.6004,25.574,25.6004,1000.0
2010-05-03 11:50:00,29.11,29.12,29.08,29.09,900.0,25.5916,25.6004,25.5652,25.574,900.0
2010-05-03 11:55:00,29.1,29.1,29.1,29.1,100.0,25.5828,25.5828,25.5828,25.5828,100.0
2010-05-03 12:00:00,29.07,29.07,29.0,29.02,3900.0,25.5564,25.5564,25.4949,25.5125,3900.0
2010-05-03 12:05:00,29.02,29.04,29.01,29.02,2300.0,25.5125,25.53,25.5037,25.5125,2300.0
2010-05-03 12:10:00,29.03,29.05,29.02,29.05,900.0,25.5213,25.5388,25.5125,25.5388,900.0
2010-05-03 12:15:00,29.05,29.07,29.05,29.07,1200.0,25.5388,25.5564,25.5388,25.5564,1200.0
2010-05-03 12:20:00,29.07,29.09,29.07,29.09,800.0,25.5564,25.574,25.5564,25.574,800.0
2010-05-03 12:25:00,29.08,29.12,29.08,29.1,900.0,25.5652,25.6004,25.5652,25.5828,900.0
2010-05-03 12:30:00,29.1,29.17,29.09,29.17,1800.0,25.5828,25.6443,25.574,25.6443,1800.0
2010-05-03 12:35:00,29.17,29.18,29.17,29.18,1200.0,25.6443,25.6531,25.6443,25.6531,1200.0
2010-05-03 12:40:00,29.19,29.19,29.15,29.17,3100.0,25.6619,25.6619,25.6268,25.6443,3100.0
2010-05-03 12:45:00,29.17,29.18,29.16,29.17,1000.0,25.6443,25.6531,25.6355,25.6443,1000.0
2010-05-03 12:50:00,29.17,29.2,29.17,29.18,1700.0,25.6443,25.6707,25.6443,25.6531,1700.0
2010-05-03 12:55:00,29.19,29.24,29.19,29.24,2700.0,25.6619,25.7059,25.6619,25.7059,2700.0
2010-05-03 13:00:00,29.22,29.24,29.16,29.21,6100.0,25.6883,25.7059,25.6355,25.6795,6100.0
2010-05-03 13:05:00,29.2,29.27,29.2,29.27,1400.0,25.6707,25.7322,25.6707,25.7322,1400.0
2010-05-03 13:10:00,29.26,29.29,29.26,29.29,1200.0,25.7235,25.7498,25.7235,25.7498,1200.0
2010-05-03 13:15:00,29.29,29.29,29.26,29.28,500.0,25.7498,25.7498,25.7235,25.741,500.0
2010-05-03 13:20:00,29.28,29.28,29.28,29.28,0.0,25.741,25.741,25.741,25.741,0.0
2010-05-03 13:25:00,29.26,29.28,29.15,29.16,2800.0,25.7235,25.741,25.6268,25.6355,2800.0
2010-05-03 13:30:00,29.13,29.17,29.12,29.15,1700.0,25.6092,25.6443,25.6004,25.6268,1700.0
2010-05-03 13:35:00,29.16,29.16,29.16,29.16,200.0,25.6355,25.6355,25.6355,25.6355,200.0
2010-05-03 13:40:00,29.16,29.16,29.15,29.15,500.0,25.6355,25.6355,25.6268,25.6268,500.0
2010-05-03 13:45:00,29.16,29.16,29.16,29.16,600.0,25.6355,25.6355,25.6355,25.6355,600.0
2010-05-03 13:50:00,29.18,29.18,29.15,29.16,1200.0,25.6531,25.6531,25.6268,25.6355,1200.0
2010-05-03 13:55:00,29.16,29.16,29.1,29.11,4300.0,25.6355,25.6355,25.5828,25.5916,4300.0
2010-05-03 14:00:00,29.09,29.11,29.05,29.09,17200.0,25.574,25.5916,25.5388,25.574,17200.0
2010-05-03 14:05:00,29.08,29.1,29.08,29.09,11400.0,25.5652,25.5828,25.5652,25.574,11400.0
2010-05-03 14:10:00,29.1,29.12,29.1,29.11,16500.0,25.5828,25.6004,25.5828,25.5916,16500.0
2010-05-03 14:15:00,29.11,29.15,29.1,29.1,3900.0,25.5916,25.6268,25.5828,25.5828,3900.0
2010-05-03 14:20:00,29.12,29.12,29.1,29.1,1900.0,25.6004,25.6004,25.5828,25.5828,1900.0
2010-05-03 14:25:00,29.08,29.09,29.07,29.09,1400.0,25.5652,25.574,25.5564,25.574,1400.0
2010-05-03 14:30:00,29.09,29.1,29.04,29.08,3600.0,25.574,25.5828,25.53,25.5652,3600.0
2010-05-03 14:35:00,29.06,29.08,29.05,29.06,4700.0,25.5476,25.5652,25.5388,25.5476,4700.0
2010-05-03 14:40:00,29.06,29.06,29.03,29.03,1400.0,25.5476,25.5476,25.5213,25.5213,1400.0
2010-05-03 14:45:00,29.02,29.05,29.0,29.01,11900.0,25.5125,25.5388,25.4949,25.5037,11900.0
2010-05-03 14:50:00,29.01,29.04,29.01,29.04,2500.0,25.5037,25.53,25.5037,25.53,2500.0
2010-05-03 14:55:00,29.03,29.05,29.01,29.03,2600.0,25.5213,25.5388,25.5037,25.5213,2600.0
2010-05-03 15:00:00,29.03,29.05,29.01,29.02,3700.0,25.5213,25.5388,25.5037,25.5125,3700.0
2010-05-03 15:05:00,29.01,29.01,29.0,29.01,7400.0,25.5037,25.5037,25.4949,25.5037,7400.0
2010-05-03 15:10:00,29.0,29.03,28.99,29.02,4300.0,25.4949,25.5213,25.4861,25.5125,4300.0
2010-05-03 15:15:00,29.02,29.03,29.0,29.01,3200.0,25.5125,25.5213,25.4949,25.5037,3200.0
2010-05-03 15:20:00,28.99,29.01,28.99,29.0,5200.0,25.4861,25.5037,25.4861,25.4949,5200.0
2010-05-03 15:25:00,28.99,29.01,28.99,28.99,5100.0,25.4861,25.5037,25.4861,25.4861,5100.0
2010-05-03 15:30:00,29.0,29.01,28.93,29.01,18200.0,25.4949,25.5037,25.4333,25.5037,18200.0
2010-05-03 15:35:00,29.01,29.01,28.99,28.99,5000.0,25.5037,25.5037,25.4861,25.4861,5000.0
2010-05-03 15:40:00,28.99,28.99,28.95,28.95,8800.0,25.4861,25.4861,25.4509,25.4509,8800.0
2010-05-03 15:45:00,28.95,28.98,28.94,28.94,12700.0,25.4509,25.4773,25.4421,25.4421,12700.0
2010-05-03 15:50:00,28.94,28.97,28.92,28.95,12500.0,25.4421,25.4685,25.4245,25.4509,12500.0
2010-05-03 15:55:00,28.94,29.02,28.92,29.0,36500.0,25.4421,25.5125,25.4245,25.4949,36500.0
2010-05-04 09:30:00,28.55,28.55,27.87,28.26,40400.0,25.0993,25.0993,24.5015,24.8443,40400.0
2010-05-04 09:35:00,28.24,28.31,28.11,28.2,8800.0,24.8267,24.8883,24.7125,24.7916,8800.0
2010-05-04 09:40:00,28.2,28.2,28.13,28.19,15200.0,24.7916,24.7916,24.73,24.7828,15200.0
2010-05-04 09:45:00,28.19,28.26,28.17,28.24,8700.0,24.7828,24.8443,24.7652,24.8267,8700.0
2010-05-04 09:50:00,28.25,28.31,28.24,28.31,10900.0,24.8355,24.8883,24.8267,24.8883,10900.0
2010-05-04 09:55:00,28.3,28.32,28.28,28.29,12900.0,24.8795,24.8971,24.8619,24.8707,12900.0
2010-05-04 10:00:00,28.29,28.52,28.27,28.47,28300.0,24.8707,25.0729,24.8531,25.0289,28300.0
2010-05-04 10:05:00,28.47,28.52,28.47,28.5,14000.0,25.0289,25.0729,25.0289,25.0553,14000.0
2010-05-04 10:10:00,28.5,28.51,28.49,28.5,16500.0,25.0553,25.0641,25.0465,25.0553,16500.0
2010-05-04 10:15:00,28.5,28.5,28.41,28.44,46200.0,25.0553,25.0553,24.9762,25.0026,46200.0
2010-05-04 10:20:00,28.46,28.54,28.45,28.54,11800.0,25.0201,25.0905,25.0114,25.0905,11800.0
2010-05-04 10:25:00,28.53,28.53,28.5,28.5,3700.0,25.0817,25.0817,25.0553,25.0553,3700.0
2010-05-04 10:30:00,28.5,28.51,28.41,28.41,28500.0,25.0553,25.0641,24.9762,24.9762,28500.0
2010-05-04 10:35:00,28.43,28.43,28.31,28.32,2500.0,24.9938,24.9938,24.8883,24.8971,2500.0
2010-05-04 10:40:00,28.31,28.4,28.26,28.4,16600.0,24.8883,24.9674,24.8443,24.9674,16600.0
2010-05-04 10:45:00,28.37,28.43,28.35,28.39,12700.0,24.941,24.9938,24.9234,24.9586,12700.0
2010-05-04 10:50:00,28.39,28.47,28.39,28.47,2800.0,24.9586,25.0289,24.9586,25.0289,2800.0
2010-05-04 10:55:00,28.45,28.48,28.4,28.43,8800.0,25.0114,25.0377,24.9674,24.9938,8800.0
2010-05-04 11:00:00,28.42,28.49,28.4,28.45,10900.0,24.985,25.0465,24.9674,25.0114,10900.0
2010-05-04 11:05:00,28.45,28.5,28.43,28.49,9600.0,25.0114,25.0553,24.9938,25.0465,9600.0
2010-05-04 11:10:00,28.48,28.56,28.47,28.56,20000.0,25.0377,25.1081,25.0289,25.1081,20000.0
2010-05-04 11:15:00,28.54,28.7,28.54,28.67,5100.0,25.0905,25.2311,25.0905,25.2048,5100.0
2010-05-04 11:20:00,28.67,28.69,28.65,28.65,5200.0,25.2048,25.2223,25.1872,25.1872,5200.0
2010-05-04 11:25:00,28.7,28.7,28.65,28.66,8600.0,25.2311,25.2311,25.1872,25.196,8600.0
2010-05-04 11:30:00,28.67,28.78,28.66,28.78,8900.0,25.2048,25.3015,25.196,25.3015,8900.0
2010-05-04 11:35:00,28.79,28.92,28.78,28.92,2700.0,25.3103,25.4245,25.3015,25.4245,2700.0
2010-05-04 11:40:00,28.93,28.93,28.8,28.82,3100.0,25.4333,25.4333,25.3191,25.3366,3100.0
2010-05-04 11:45:00,28.82,28.86,28.82,28.84,2200.0,25.3366,25.3718,25.3366,25.3542,2200.0
2010-05-04 11:50:00,28.81,28.86,28.81,28.86,1200.0,25.3278,25.3718,25.3278,25.3718,1200.0
2010-05-04 11:55:00,28.86,28.86,28.82,28.82,1800.0,25.3718,25.3718,25.3366,25.3366,1800.0
2010-05-04 12:00:00,28.83,28.83,28.79,28.79,1600.0,25.3454,25.3454,25.3103,25.3103,1600.0
2010-05-04 12:05:00,28.78,28.78,28.75,28.76,500.0,25.3015,25.3015,25.2751,25.2839,500.0
2010-05-04 12:10:00,28.77,28.77,28.68,28.68,1000.0,25.2927,25.2927,25.2136,25.2136,1000.0
2010-05-04 12:15:00,28.65,28.66,28.57,28.58,1400.0,25.1872,25.196,25.1169,25.1256,1400.0
2010-05-04 12:20:00,28.5,28.51,28.5,28.5,2400.0,25.0553,25.0641,25.0553,25.0553,2400.0
2010-05-04 12:25:00,28.5,28.51,28.45,28.45,21700.0,25.0553,25.0641,25.0114,25.0114,21700.0
2010-05-04 12:30:00,28.49,28.51,28.45,28.5,9100.0,25.0465,25.0641,25.0114,25.0553,9100.0
2010-05-04 12:35:00,28.5,28.52,28.48,28.51,12000.0,25.0553,25.0729,25.0377,25.0641,12000.0
2010-05-04 12:40:00,28.5,28.51,28.5,28.51,3300.0,25.0553,25.0641,25.0553,25.0641,3300.0
2010-05-04 12:45:00,28.52,28.54,28.5,28.53,2700.0,25.0729,25.0905,25.0553,25.0817,2700.0
2010-05-04 12:50:00,28.54,28.54,28.54,28.54,100.0,25.0905,25.0905,25.0905,25.0905,100.0
2010-05-04 12:55:00,28.54,28.54,28.54,28.54,100.0,25.0905,25.0905,25.0905,25.0905,100.0
2010-05-04 13:00:00,28.54,28.54,28.5,28.53,2700.0,25.0905,25.0905,25.0553,25.0817,2700.0
2010-05-04 13:05:00,28.5,28.52,28.5,28.5,500.0,25.0553,25.0729,25.0553,25.0553,500.0
2010-05-04 13:10:00,28.5,28.53,28.5,28.5,7000.0,25.0553,25.0817,25.0553,25.0553,7000.0
2010-05-04 13:15:00,28.5,28.52,28.5,28.5,1100.0,25.0553,25.0729,25.0553,25.0553,1100.0
2010-05-04 13:20:00,28.53,28.53,28.5,28.5,200.0,25.0817,25.0817,25.0553,25.0553,200.0
2010-05-04 13:25:00,28.5,28.52,28.5,28.5,500.0,25.0553,25.0729,25.0553,25.0553,500.0
2010-05-04 13:30:00,28.53,28.53,28.51,28.53,2100.0,25.0817,25.0817,25.0641,25.0817,2100.0
2010-05-04 13:35:00,28.53,28.54,28.5,28.5,6500.0,25.0817,25.0905,25.0553,25.0553,6500.0
2010-05-04 13:40:00,28.51,28.53,28.51,28.53,2400.0,25.0641,25.0817,25.0641,25.0817,2400.0
2010-05-04 13:45:00,28.51,28.55,28.51,28.55,700.0,25.0641,25.0993,25.0641,25.0993,700.0
2010-05-04 13:50:00,28.52,28.55,28.52,28.55,2300.0,25.0729,25.0993,25.0729,25.0993,2300.0
2010-05-04 13:55:00,28.53,28.53,28.52,28.52,900.0,25.0817,25.0817,25.0729,25.0729,900.0
2010-05-04 14:00:00,28.5,28.52,28.5,28.5,1000.0,25.0553,25.0729,25.0553,25.0553,1000.0
2010-05-04 14:05:00,28.5,28.52,28.5,28.52,1700.0,25.0553,25.0729,25.0553,25.0729,1700.0
2010-05-04 14:10:00,28.52,28.55,28.49,28.5,173400.0,25.0729,25.0993,25.0465,25.0553,173400.0
2010-05-04 14:15:00,28.5,28.51,28.47,28.5,2500.0,25.0553,25.0641,25.0289,25.0553,2500.0
2010-05-04 14:20:00,28.5,28.55,28.5,28.5,3500.0,25.0553,25.0993,25.0553,25.0553,3500.0
2010-05-04 14:25:00,28.5,28.55,28.5,28.55,2100.0,25.0553,25.0993,25.0553,25.0993,2100.0
2010-05-04 14:30:00,28.55,28.6,28.5,28.5,8100.0,25.0993,25.1432,25.0553,25.0553,8100.0
2010-05-04 14:35:00,28.51,28.51,28.5,28.5,600.0,25.0641,25.0641,25.0553,25.0553,600.0
2010-05-04 14:40:00,28.5,28.53,28.49,28.5,3800.0,25.0553,25.0817,25.0465,25.0553,3800.0
2010-05-04 14:45:00,28.5,28.55,28.49,28.52,3100.0,25.0553,25.0993,25.0465,25.0729,3100.0
2010-05-04 14:50:00,28.56,28.66,28.54,28.65,3900.0,25.1081,25.196,25.0905,25.1872,3900.0
2010-05-04 14:55:00,28.66,28.66,28.65,28.65,700.0,25.196,25.196,25.1872,25.1872,700.0
2010-05-04 15:00:00,28.63,28.64,28.57,28.6,2600.0,25.1696,25.1784,25.1169,25.1432,2600.0
2010-05-04 15:05:00,28.65,28.72,28.63,28.67,2700.0,25.1872,25.2487,25.1696,25.2048,2700.0
2010-05-04 15:10:00,28.69,28.71,28.67,28.71,1000.0,25.2223,25.2399,25.2048,25.2399,1000.0
2010-05-04 15:15:00,28.73,28.75,28.66,28.67,3800.0,25.2575,25.2751,25.196,25.2048,3800.0
2010-05-04 15:20:00,28.68,28.68,28.64,28.65,6900.0,25.2136,25.2136,25.1784,25.1872,6900.0
2010-05-04 15:25:00,28.65,28.65,28.61,28.64,11800.0,25.1872,25.1872,25.152,25.1784,11800.0
2010-05-04 15:30:00,28.64,28.66,28.63,28.65,4200.0,25.1784,25.196,25.1696,25.1872,4200.0
2010-05-04 15:35:00,28.65,28.65,28.58,28.61,5400.0,25.1872,25.1872,25.1256,25.152,5400.0
2010-05-04 15:40:00,28.62,28.72,28.55,28.55,20000.0,25.1608,25.2487,25.0993,25.0993,20000.0
2010-05-04 15:45:00,28.56,28.56,28.55,28.56,4700.0,25.1081,25.1081,25.0993,25.1081,4700.0
2010-05-04 15:50:00,28.56,28.67,28.54,28.65,9800.0,25.1081,25.2048,25.0905,25.1872,9800.0
2010-05-04 15:55:00,28.65,28.69,28.57,28.59,17100.0,25.1872,25.2223,25.1169,25.1344,17100.0
2010-05-04 16:00:00,28.64,28.64,28.64,28.64,6000.0,25.1784,25.1784,25.1784,25.1784,6000.0
2010-05-04 16:05:00,28.64,28.64,28.64,28.64,0.0,25.1784,25.1784,25.1784,25.1784,0.0
2010-05-04 16:10:00,28.64,28.64,28.64,28.64,0.0,25.1784,25.1784,25.1784,25.1784,0.0
2010-05-04 16:15:00,28.64,28.64,28.64,28.64,0.0,25.1784,25.1784,25.1784,25.1784,0.0
2010-05-04 16:20:00,28.64,28.64,28.64,28.64,0.0,25.1784,25.1784,25.1784,25.1784,0.0
2010-05-04 16:25:00,28.64,28.64,28.64,28.64,0.0,25.1784,25.1784,25.1784,25.1784,0.0
2010-05-04 16:30:00,28.64,28.64,28.64,28.64,0.0,25.1784,25.1784,25.1784,25.1784,0.0
2010-05-04 16:35:00,28.64,28.64,28.64,28.64,0.0,25.1784,25.1784,25.1784,25.1784,0.0
2010-05-04 16:40:00,28.64,28.64,28.64,28.64,0.0,25.1784,25.1784,25.1784,25.1784,0.0
2010-05-04 16:45:00,28.64,28.64,28.64,28.64,0.0,25.1784,25.1784,25.1784,25.1784,0.0
2010-05-04 16:50:00,28.64,28.64,28.64,28.64,0.0,25.1784,25.1784,25.1784,25.1784,0.0
2010-05-04 16:55:00,28.64,28.64,28.64,28.64,0.0,25.1784,25.1784,25.1784,25.1784,0.0
2010-05-05 09:30:00,28.29,28.53,28.29,28.41,18600.0,24.8707,25.0817,24.8707,24.9762,18600.0
2010-05-05 09:35:00,28.4,28.4,28.25,28.28,6600.0,24.9674,24.9674,24.8355,24.8619,6600.0
2010-05-05 09:40:00,28.23,28.25,28.14,28.24,6400.0,24.8179,24.8355,24.7388,24.8267,6400.0
2010-05-05 09:45:00,28.24,28.29,28.22,28.25,23500.0,24.8267,24.8707,24.8092,24.8355,23500.0
2010-05-05 09:50:00,28.25,28.3,28.24,28.29,17100.0,24.8355,24.8795,24.8267,24.8707,17100.0
2010-05-05 09:55:00,28.28,28.36,28.27,28.3,27600.0,24.8619,24.9322,24.8531,24.8795,27600.0
2010-05-05 10:00:00,28.29,28.5,28.29,28.45,16400.0,24.8707,25.0553,24.8707,25.0114,16400.0
2010-05-05 10:05:00,28.45,28.45,28.4,28.4,6300.0,25.0114,25.0114,24.9674,24.9674,6300.0
2010-05-05 10:10:00,28.41,28.51,28.4,28.5,6900.0,24.9762,25.0641,24.9674,25.0553,6900.0
2010-05-05 10:15:00,28.5,28.68,28.5,28.68,11900.0,25.0553,25.2136,25.0553,25.2136,11900.0
2010-05-05 10:20:00,28.74,28.74,28.63,28.68,4900.0,25.2663,25.2663,25.1696,25.2136,4900.0
2010-05-05 10:25:00,28.66,28.76,28.65,28.75,20600.0,25.196,25.2839,25.1872,25.2751,20600.0
2010-05-05 10:30:00,28.75,28.75,28.69,28.69,20100.0,25.2751,25.2751,25.2223,25.2223,20100.0
2010-05-05 10:35:00,28.72,28.74,28.72,28.73,4700.0,25.2487,25.2663,25.2487,25.2575,4700.0
2010-05-05 10:40:00,28.7,28.76,28.7,28.75,16300.0,25.2311,25.2839,25.2311,25.2751,16300.0
2010-05-05 10:45:00,28.69,28.75,28.58,28.6,10200.0,25.2223,25.2751,25.1256,25.1432,10200.0
2010-05-05 10:50:00,28.59,28.59,28.54,28.58,2400.0,25.1344,25.1344,25.0905,25.1256,2400.0
2010-05-05 10:55:00,28.59,28.61,28.59,28.6,500.0,25.1344,25.152,25.1344,25.1432,500.0
2010-05-05 11:00:00,28.61,28.61,28.52,28.52,1400.0,25.152,25.152,25.0729,25.0729,1400.0
2010-05-05 11:05:00,28.52,28.52,28.5,28.51,3500.0,25.0729,25.0729,25.0553,25.0641,3500.0
2010-05-05 11:10:00,28.52,28.6,28.52,28.54,6300.0,25.0729,25.1432,25.0729,25.0905,6300.0
2010-05-05 11:15:00,28.54,28.55,28.54,28.55,900.0,25.0905,25.0993,25.0905,25.0993,900.0
2010-05-05 11:20:00,28.54,28.59,28.54,28.59,2400.0,25.0905,25.1344,25.0905,25.1344,2400.0
2010-05-05 11:25:00,28.59,28.61,28.57,28.57,1400.0,25.1344,25.152,25.1169,25.1169,1400.0
2010-05-05 11:30:00,28.57,28.57,28.57,28.57,0.0,25.1169,25.1169,25.1169,25.1169,0.0
2010-05-05 11:35:00,28.56,28.58,28.55,28.58,300.0,25.1081,25.1256,25.0993,25.1256,300.0
2010-05-05 11:40:00,28.59,28.61,28.59,28.6,1000.0,25.1344,25.152,25.1344,25.1432,1000.0
2010-05-05 11:45:00,28.6,28.64,28.59,28.64,3300.0,25.1432,25.1784,25.1344,25.1784,3300.0
2010-05-05 11:50:00,28.64,28.65,28.63,28.65,7800.0,25.1784,25.1872,25.1696,25.1872,7800.0
2010-05-05 11:55:00,28.65,28.65,28.61,28.61,4200.0,25.1872,25.1872,25.152,25.152,4200.0
2010-05-05 12:00:00,28.63,28.65,28.62,28.63,7000.0,25.1696,25.1872,25.1608,25.1696,7000.0
2010-05-05 12:05:00,28.61,28.62,28.57,28.57,600.0,25.152,25.1608,25.1169,25.1169,600.0
2010-05-05 12:10:00,28.57,28.57,28.57,28.57,0.0,25.1169,25.1169,25.1169,25.1169,0.0
2010-05-05 12:15:00,28.52,28.53,28.52,28.53,600.0,25.0729,25.0817,25.0729,25.0817,600.0
2010-05-05 12:20:00,28.52,28.53,28.5,28.51,5900.0,25.0729,25.0817,25.0553,25.0641,5900.0
2010-05-05 12:25:00,28.5,28.52,28.5,28.51,1300.0,25.0553,25.0729,25.0553,25.0641,1300.0
2010-05-05 12:30:00,28.5,28.52,28.48,28.5,6200.0,25.0553,25.0729,25.0377,25.0553,6200.0
2010-05-05 12:35:00,28.5,28.52,28.49,28.52,3300.0,25.0553,25.0729,25.0465,25.0729,3300.0
2010-05-05 12:40:00,28.5,28.51,28.5,28.5,3600.0,25.0553,25.0641,25.0553,25.0553,3600.0
2010-05-05 12:45:00,28.5,28.52,28.5,28.51,1100.0,25.0553,25.0729,25.0553,25.0641,1100.0
2010-05-05 12:50:00,28.51,28.51,28.51,28.51,100.0,25.0641,25.0641,25.0641,25.0641,100.0
2010-05-05 12:55:00,28.52,28.52,28.5,28.51,5700.0,25.0729,25.0729,25.0553,25.0641,5700.0
2010-05-05 13:00:00,28.51,28.52,28.49,28.5,4400.0,25.0641,25.0729,25.0465,25.0553,4400.0
2010-05-05 13:05:00,28.51,28.55,28.51,28.55,1100.0,25.0641,25.0993,25.0641,25.0993,1100.0
2010-05-05 13:10:00,28.54,28.54,28.5,28.5,2200.0,25.0905,25.0905,25.0553,25.0553,2200.0
2010-05-05 13:15:00,28.51,28.51,28.5,28.5,800.0,25.0641,25.0641,25.0553,25.0553,800.0
2010-05-05 13:20:00,28.5,28.5,28.5,28.5,200.0,25.0553,25.0553,25.0553,25.0553,200.0
2010-05-05 13:25:00,28.5,28.51,28.5,28.51,2000.0,25.0553,25.0641,25.0553,25.0641,2000.0
2010-05-05 13:30:00,28.5,28.52,28.5,28.52,1600.0,25.0553,25.0729,25.0553,25.0729,1600.0
2010-05-05 13:35:00,28.52,28.53,28.52,28.53,500.0,25.0729,25.0817,25.0729,25.0817,500.0
2010-05-05 13:40:00,28.53,28.53,28.51,28.51,2000.0,25.0817,25.0817,25.0641,25.0641,2000.0
2010-05-05 13:45:00,28.52,28.56,28.52,28.56,900.0,25.0729,25.1081,25.0729,25.1081,900.0
2010-05-05 13:50:00,28.56,28.56,28.56,28.56,0.0,25.1081,25.1081,25.1081,25.1081,0.0
2010-05-05 13:55:00,28.55,28.57,28.55,28.56,1100.0,25.0993,25.1169,25.0993,25.1081,1100.0
2010-05-05 14:00:00,28.55,28.55,28.52,28.52,2300.0,25.0993,25.0993,25.0729,25.0729,2300.0
2010-05-05 14:05:00,28.53,28.6,28.52,28.58,8700.0,25.0817,25.1432,25.0729,25.1256,8700.0
2010-05-05 14:10:00,28.58,28.62,28.58,28.61,1800.0,25.1256,25.1608,25.1256,25.152,1800.0
2010-05-05 14:15:00,28.61,28.61,28.58,28.6,1300.0,25.152,25.152,25.1256,25.1432,1300.0
2010-05-05 14:20:00,28.56,28.56,28.54,28.54,1000.0,25.1081,25.1081,25.0905,25.0905,1000.0
2010-05-05 14:25:00,28.57,28.57,28.52,28.52,500.0,25.1169,25.1169,25.0729,25.0729,500.0
2010-05-05 14:30:00,28.5,28.52,28.5,28.52,2300.0,25.0553,25.0729,25.0553,25.0729,2300.0
2010-05-05 14:35:00,28.51,28.51,28.5,28.51,600.0,25.0641,25.0641,25.0553,25.0641,600.0
2010-05-05 14:40:00,28.5,28.51,28.5,28.51,5400.0,25.0553,25.0641,25.0553,25.0641,5400.0
2010-05-05 14:45:00,28.5,28.51,28.5,28.51,9100.0,25.0553,25.0641,25.0553,25.0641,9100.0
2010-05-05 14:50:00,28.51,28.51,28.5,28.5,6400.0,25.0641,25.0641,25.0553,25.0553,6400.0
2010-05-05 14:55:00,28.5,28.51,28.49,28.51,3400.0,25.0553,25.0641,25.0465,25.0641,3400.0
2010-05-05 15:00:00,28.51,28.51,28.5,28.5,2800.0,25.0641,25.0641,25.0553,25.0553,2800.0
2010-05-05 15:05:00,28.5,28.51,28.49,28.5,79300.0,25.0553,25.0641,25.0465,25.0553,79300.0
2010-05-05 15:10:00,28.5,28.51,28.5,28.51,1900.0,25.0553,25.0641,25.0553,25.0641,1900.0
2010-05-05 15:15:00,28.5,28.52,28.5,28.5,37200.0,25.0553,25.0729,25.0553,25.0553,37200.0
2010-05-05 15:20:00,28.51,28.51,28.5,28.5,7200.0,25.0641,25.0641,25.0553,25.0553,7200.0
2010-05-05 15:25:00,28.51,28.51,28.5,28.5,3300.0,25.0641,25.0641,25.0553,25.0553,3300.0
2010-05-05 15:30:00,28.5,28.52,28.5,28.51,9200.0,25.0553,25.0729,25.0553,25.0641,9200.0
2010-05-05 15:35:00,28.51,28.52,28.5,28.5,11400.0,25.0641,25.0729,25.0553,25.0553,11400.0
2010-05-05 15:40:00,28.5,28.51,28.49,28.51,10700.0,25.0553,25.0641,25.0465,25.0641,10700.0
2010-05-05 15:45:00,28.51,28.51,28.5,28.5,5300.0,25.0641,25.0641,25.0553,25.0553,5300.0
2010-05-05 15:50:00,28.51,28.55,28.5,28.53,18200.0,25.0641,25.0993,25.0553,25.0817,18200.0
2010-05-05 15:55:00,28.53,28.59,28.51,28.57,15100.0,25.0817,25.1344,25.0641,25.1169,15100.0
2010-05-05 16:00:00,28.52,28.52,28.52,28.52,2600.0,25.0729,25.0729,25.0729,25.0729,2600.0
2010-05-05 16:05:00,28.52,28.52,28.52,28.52,0.0,25.0729,25.0729,25.0729,25.0729,0.0
2010-05-05 16:10:00,28.52,28.52,28.52,28.52,0.0,25.0729,25.0729,25.0729,25.0729,0.0
2010-05-05 16:15:00,28.52,28.52,28.52,28.52,0.0,25.0729,25.0729,25.0729,25.0729,0.0
2010-05-05 16:20:00,28.52,28.52,28.52,28.52,0.0,25.0729,25.0729,25.0729,25.0729,0.0
2010-05-05 16:25:00,28.52,28.52,28.52,28.52,0.0,25.0729,25.0729,25.0729,25.0729,0.0
2010-05-05 16:30:00,28.52,28.52,28.52,28.52,0.0,25.0729,25.0729,25.0729,25.0729,0.0
2010-05-05 16:35:00,28.52,28.52,28.52,28.52,0.0,25.0729,25.0729,25.0729,25.0729,0.0
2010-05-05 16:40:00,28.52,28.52,28.52,28.52,0.0,25.0729,25.0729,25.0729,25.0729,0.0
2010-05-05 16:45:00,28.52,28.52,28.52,28.52,0.0,25.0729,25.0729,25.0729,25.0729,0.0
2010-05-05 16:50:00,28.52,28.52,28.52,28.52,0.0,25.0729,25.0729,25.0729,25.0729,0.0
2010-05-05 16:55:00,28.52,28.52,28.52,28.52,0.0,25.0729,25.0729,25.0729,25.0729,0.0
2010-05-06 09:30:00,28.35,28.35,28.01,28.05,5000.0,24.9234,24.9234,24.6245,24.6597,5000.0
2010-05-06 09:35:00,28.05,28.2,28.03,28.13,2200.0,24.6597,24.7916,24.6421,24.73,2200.0
2010-05-06 09:40:00,28.16,28.2,28.13,28.14,4900.0,24.7564,24.7916,24.73,24.7388,4900.0
2010-05-06 09:45:00,28.16,28.17,28.02,28.02,6600.0,24.7564,24.7652,24.6333,24.6333,6600.0
2010-05-06 09:50:00,28.03,28.04,28.0,28.01,5100.0,24.6421,24.6509,24.6157,24.6245,5100.0
2010-05-06 09:55:00,28.03,28.04,28.0,28.04,5900.0,24.6421,24.6509,24.6157,24.6509,5900.0
2010-05-06 10:00:00,28.05,28.17,28.03,28.17,6300.0,24.6597,24.7652,24.6421,24.7652,6300.0
2010-05-06 10:05:00,28.11,28.25,28.11,28.23,5000.0,24.7125,24.8355,24.7125,24.8179,5000.0
2010-05-06 10:10:00,28.26,28.31,28.23,28.28,6300.0,24.8443,24.8883,24.8179,24.8619,6300.0
2010-05-06 10:15:00,28.3,28.34,28.28,28.34,5900.0,24.8795,24.9147,24.8619,24.9147,5900.0
2010-05-06 10:20:00,28.3,28.36,28.27,28.27,3400.0,24.8795,24.9322,24.8531,24.8531,3400.0
2010-05-06 10:25:00,28.27,28.35,28.27,28.34,5300.0,24.8531,24.9234,24.8531,24.9147,5300.0
2010-05-06 10:30:00,28.35,28.36,28.3,28.36,4400.0,24.9234,24.9322,24.8795,24.9322,4400.0
2010-05-06 10:35:00,28.36,28.51,28.36,28.51,5200.0,24.9322,25.0641,24.9322,25.0641,5200.0
2010-05-06 10:40:00,28.48,28.57,28.48,28.51,8500.0,25.0377,25.1169,25.0377,25.0641,8500.0
2010-05-06 10:45:00,28.49,28.62,28.48,28.62,7500.0,25.0465,25.1608,25.0377,25.1608,7500.0
2010-05-06 10:50:00,28.6,28.62,28.52,28.54,4300.0,25.1432,25.1608,25.0729,25.0905,4300.0
2010-05-06 10:55:00,28.52,28.59,28.49,28.54,5700.0,25.0729,25.1344,25.0465,25.0905,5700.0
2010-05-06 11:00:00,28.57,28.57,28.49,28.54,3000.0,25.1169,25.1169,25.0465,25.0905,3000.0
2010-05-06 11:05:00,28.58,28.65,28.53,28.61,3800.0,25.1256,25.1872,25.0817,25.152,3800.0
2010-05-06 11:10:00,28.61,28.62,28.48,28.5,8900.0,25.152,25.1608,25.0377,25.0553,8900.0
2010-05-06 11:15:00,28.5,28.57,28.47,28.57,21500.0,25.0553,25.1169,25.0289,25.1169,21500.0
2010-05-06 11:20:00,28.61,28.62,28.57,28.61,3900.0,25.152,25.1608,25.1169,25.152,3900.0
2010-05-06 11:25:00,28.61,28.62,28.57,28.62,4900.0,25.152,25.1608,25.1169,25.1608,4900.0
2010-05-06 11:30:00,28.59,28.62,28.53,28.6,6000.0,25.1344,25.1608,25.0817,25.1432,6000.0
2010-05-06 11:35:00,28.54,28.56,28.5,28.5,2800.0,25.0905,25.1081,25.0553,25.0553,2800.0
2010-05-06 11:40:00,28.52,28.55,28.42,28.42,165000.0,25.0729,25.0993,24.985,24.985,165000.0
2010-05-06 11:45:00,28.42,28.46,28.38,28.46,10000.0,24.985,25.0201,24.9498,25.0201,10000.0
2010-05-06 11:50:00,28.46,28.54,28.4,28.49,7400.0,25.0201,25.0905,24.9674,25.0465,7400.0
2010-05-06 11:55:00,28.48,28.54,28.47,28.54,8600.0,25.0377,25.0905,25.0289,25.0905,8600.0
2010-05-06 12:00:00,28.55,28.58,28.49,28.51,8300.0,25.0993,25.1256,25.0465,25.0641,8300.0
2010-05-06 12:05:00,28.51,28.54,28.49,28.5,7100.0,25.0641,25.0905,25.0465,25.0553,7100.0
2010-05-06 12:10:00,28.5,28.57,28.47,28.48,8000.0,25.0553,25.1169,25.0289,25.0377,8000.0
2010-05-06 12:15:00,28.51,28.56,28.47,28.5,310700.0,25.0641,25.1081,25.0289,25.0553,310700.0
2010-05-06 12:20:00,28.5,28.51,28.46,28.5,7500.0,25.0553,25.0641,25.0201,25.0553,7500.0
2010-05-06 12:25:00,28.5,28.55,28.48,28.55,8800.0,25.0553,25.0993,25.0377,25.0993,8800.0
2010-05-06 12:30:00,28.53,28.55,28.48,28.5,9400.0,25.0817,25.0993,25.0377,25.0553,9400.0
2010-05-06 12:35:00,28.49,28.5,28.48,28.5,6000.0,25.0465,25.0553,25.0377,25.0553,6000.0
2010-05-06 12:40:00,28.5,28.5,28.48,28.5,11200.0,25.0553,25.0553,25.0377,25.0553,11200.0
2010-05-06 12:45:00,28.5,28.5,28.48,28.5,12000.0,25.0553,25.0553,25.0377,25.0553,12000.0
2010-05-06 12:50:00,28.5,28.52,28.48,28.5,12300.0,25.0553,25.0729,25.0377,25.0553,12300.0
2010-05-06 12:55:00,28.5,28.51,28.48,28.48,11800.0,25.0553,25.0641,25.0377,25.0377,11800.0
2010-05-06 13:00:00,28.48,28.55,28.48,28.49,10800.0,25.0377,25.0993,25.0377,25.0465,10800.0
2010-05-06 13:05:00,28.5,28.52,28.49,28.5,8400.0,25.0553,25.0729,25.0465,25.0553,8400.0
2010-05-06 13:10:00,28.5,28.5,28.44,28.44,11100.0,25.0553,25.0553,25.0026,25.0026,11100.0
2010-05-06 13:15:00,28.41,28.55,28.38,28.55,9600.0,24.9762,25.0993,24.9498,25.0993,9600.0
2010-05-06 13:20:00,28.53,28.56,28.5,28.55,27100.0,25.0817,25.1081,25.0553,25.0993,27100.0
2010-05-06 13:25:00,28.54,28.58,28.51,28.52,24300.0,25.0905,25.1256,25.0641,25.0729,24300.0
2010-05-06 13:30:00,28.52,28.61,28.52,28.59,15000.0,25.0729,25.152,25.0729,25.1344,15000.0
2010-05-06 13:35:00,28.6,28.61,28.59,28.61,13700.0,25.1432,25.152,25.1344,25.152,13700.0
2010-05-06 13:40:00,28.6,28.61,28.57,28.6,12100.0,25.1432,25.152,25.1169,25.1432,12100.0
2010-05-06 13:45:00,28.6,28.6,28.3,28.45,101900.0,25.1432,25.1432,24.8795,25.0114,101900.0
2010-05-06 13:50:00,28.45,28.5,28.4,28.45,11100.0,25.0114,25.0553,24.9674,25.0114,11100.0
2010-05-06 13:55:00,28.47,28.52,28.45,28.47,6600.0,25.0289,25.0729,25.0114,25.0289,6600.0
2010-05-06 14:00:00,28.53,28.62,28.52,28.56,5000.0,25.0817,25.1608,25.0729,25.1081,5000.0
2010-05-06 14:05:00,28.52,28.54,28.45,28.45,7900.0,25.0729,25.0905,25.0114,25.0114,7900.0
2010-05-06 14:10:00,28.46,28.46,28.37,28.38,16500.0,25.0201,25.0201,24.941,24.9498,16500.0
2010-05-06 14:15:00,28.36,28.4,28.26,28.26,18600.0,24.9322,24.9674,24.8443,24.8443,18600.0
2010-05-06 14:20:00,28.27,28.27,28.13,28.19,24200.0,24.8531,24.8531,24.73,24.7828,24200.0
2010-05-06 14:25:00,28.19,28.33,28.19,28.31,35200.0,24.7828,24.9059,24.7828,24.8883,35200.0
2010-05-06 14:30:00,28.31,28.41,28.26,28.41,17400.0,24.8883,24.9762,24.8443,24.9762,17400.0
2010-05-06 14:35:00,28.42,28.43,28.26,28.26,10000.0,24.985,24.9938,24.8443,24.8443,10000.0
2010-05-06 14:40:00,28.26,28.3,28.05,28.07,14200.0,24.8443,24.8795,24.6597,24.6773,14200.0
2010-05-06 14:45:00,28.08,28.45,27.59,28.37,25400.0,24.6861,25.0114,24.2553,24.941,25400.0
2010-05-06 14:50:00,28.29,28.65,27.85,28.53,43500.0,24.8707,25.1872,24.4839,25.0817,43500.0
2010-05-06 14:55:00,28.65,28.73,28.51,28.7,50000.0,25.1872,25.2575,25.0641,25.2311,50000.0
2010-05-06 15:00:00,28.71,29.0,28.71,29.0,13300.0,25.2399,25.4949,25.2399,25.4949,13300.0
2010-05-06 15:05:00,28.99,29.05,28.8,28.81,8200.0,25.4861,25.5388,25.3191,25.3278,8200.0
2010-05-06 15:10:00,28.81,28.83,28.18,28.24,14500.0,25.3278,25.3454,24.774,24.8267,14500.0
2010-05-06 15:15:00,28.2,28.2,28.0,28.09,18300.0,24.7916,24.7916,24.6157,24.6949,18300.0
2010-05-06 15:20:00,28.06,28.06,27.71,27.9,27500.0,24.6685,24.6685,24.3608,24.5278,27500.0
2010-05-06 15:25:00,27.87,28.07,27.73,28.04,33800.0,24.5015,24.6773,24.3784,24.6509,33800.0
2010-05-06 15:30:00,28.05,28.17,28.04,28.17,33500.0,24.6597,24.7652,24.6509,24.7652,33500.0
2010-05-06 15:35:00,28.17,28.25,28.07,28.17,25500.0,24.7652,24.8355,24.6773,24.7652,25500.0
2010-05-06 15:40:00,28.17,28.2,28.13,28.14,17100.0,24.7652,24.7916,24.73,24.7388,17100.0
2010-05-06 15:45:00,28.15,28.2,28.08,28.08,36500.0,24.7476,24.7916,24.6861,24.6861,36500.0
2010-05-06 15:50:00,28.08,28.15,27.92,28.0,29900.0,24.6861,24.7476,24.5454,24.6157,29900.0
2010-05-06 15:55:00,28.0,28.0,27.74,27.87,60900.0,24.6157,24.6157,24.3872,24.5015,60900.0
2010-05-07 09:30:00,27.9,27.94,27.68,27.75,7000.0,24.5278,24.563,24.3344,24.396,7000.0
2010-05-07 09:35:00,27.73,27.85,27.69,27.75,11800.0,24.3784,24.4839,24.3432,24.396,11800.0
2010-05-07 09:40:00,27.75,28.13,27.74,28.09,16100.0,24.396,24.73,24.3872,24.6949,16100.0
2010-05-07 09:45:00,28.08,28.13,27.96,28.07,26900.0,24.6861,24.73,24.5806,24.6773,26900.0
2010-05-07 09:50:00,28.07,28.1,27.9,27.93,15500.0,24.6773,24.7037,24.5278,24.5542,15500.0
2010-05-07 09:55:00,27.91,27.92,27.68,27.68,9100.0,24.5366,24.5454,24.3344,24.3344,9100.0
2010-05-07 10:00:00,27.69,27.69,27.31,27.31,9800.0,24.3432,24.3432,24.0091,24.0091,9800.0
2010-05-07 10:05:00,27.31,27.56,27.26,27.47,13800.0,24.0091,24.2289,23.9652,24.1498,13800.0
2010-05-07 10:10:00,27.47,27.61,27.46,27.48,6500.0,24.1498,24.2729,24.141,24.1586,6500.0
2010-05-07 10:15:00,27.47,27.57,27.41,27.57,11300.0,24.1498,24.2377,24.0971,24.2377,11300.0
2010-05-07 10:20:00,27.49,27.49,27.25,27.3,27300.0,24.1674,24.1674,23.9564,24.0004,27300.0
2010-05-07 10:25:00,27.28,27.31,26.85,26.9,66700.0,23.9828,24.0091,23.6047,23.6487,66700.0
2010-05-07 10:30:00,26.9,27.4,26.9,27.14,35000.0,23.6487,24.0883,23.6487,23.8597,35000.0
2010-05-07 10:35:00,27.15,27.25,27.12,27.2,19000.0,23.8685,23.9564,23.8421,23.9124,19000.0
2010-05-07 10:40:00,27.19,27.22,27.18,27.21,23800.0,23.9036,23.93,23.8949,23.9212,23800.0
2010-05-07 10:45:00,27.21,27.28,27.18,27.24,32000.0,23.9212,23.9828,23.8949,23.9476,32000.0
2010-05-07 10:50:00,27.24,27.32,27.23,27.27,5700.0,23.9476,24.0179,23.9388,23.974,5700.0
2010-05-07 10:55:00,27.28,27.32,27.23,27.3,6500.0,23.9828,24.0179,23.9388,24.0004,6500.0
2010-05-07 11:00:00,27.3,27.31,27.2,27.21,14300.0,24.0004,24.0091,23.9124,23.9212,14300.0
2010-05-07 11:05:00,27.21,27.41,27.21,27.35,7900.0,23.9212,24.0971,23.9212,24.0443,7900.0
2010-05-07 11:10:00,27.36,27.67,27.36,27.67,14400.0,24.0531,24.3256,24.0531,24.3256,14400.0
2010-05-07 11:15:00,27.65,27.96,27.64,27.72,14100.0,24.308,24.5806,24.2993,24.3696,14100.0
2010-05-07 11:20:00,27.74,27.76,27.6,27.72,7500.0,24.3872,24.4048,24.2641,24.3696,7500.0
2010-05-07 11:25:00,27.72,27.73,27.64,27.7,15700.0,24.3696,24.3784,24.2993,24.352,15700.0
2010-05-07 11:30:00,27.7,27.71,27.59,27.63,12800.0,24.352,24.3608,24.2553,24.2905,12800.0
2010-05-07 11:35:00,27.63,27.66,27.54,27.58,21200.0,24.2905,24.3168,24.2113,24.2465,21200.0
2010-05-07 11:40:00,27.52,27.61,27.52,27.6,8100.0,24.1938,24.2729,24.1938,24.2641,8100.0
2010-05-07 11:45:00,27.61,27.68,27.59,27.68,9700.0,24.2729,24.3344,24.2553,24.3344,9700.0
2010-05-07 11:50:00,27.65,27.66,27.5,27.61,43600.0,24.308,24.3168,24.1762,24.2729,43600.0
2010-05-07 11:55:00,27.61,27.63,27.6,27.62,1600.0,24.2729,24.2905,24.2641,24.2817,1600.0
2010-05-07 12:00:00,27.6,27.64,27.59,27.64,7100.0,24.2641,24.2993,24.2553,24.2993,7100.0
2010-05-07 12:05:00,27.62,27.62,27.62,27.62,1000.0,24.2817,24.2817,24.2817,24.2817,1000.0
2010-05-07 12:10:00,27.6,27.66,27.59,27.66,56000.0,24.2641,24.3168,24.2553,24.3168,56000.0
2010-05-07 12:15:00,27.68,27.7,27.63,27.68,14900.0,24.3344,24.352,24.2905,24.3344,14900.0
2010-05-07 12:20:00,27.68,27.79,27.62,27.62,20500.0,24.3344,24.4311,24.2817,24.2817,20500.0
2010-05-07 12:25:00,27.58,27.58,27.55,27.55,10200.0,24.2465,24.2465,24.2201,24.2201,10200.0
2010-05-07 12:30:00,27.55,27.55,27.5,27.5,14600.0,24.2201,24.2201,24.1762,24.1762,14600.0
2010-05-07 12:35:00,27.5,27.5,27.4,27.4,7700.0,24.1762,24.1762,24.0883,24.0883,7700.0
2010-05-07 12:40:00,27.42,27.43,27.4,27.41,7000.0,24.1058,24.1146,24.0883,24.0971,7000.0
2010-05-07 12:45:00,27.4,27.42,27.32,27.34,15000.0,24.0883,24.1058,24.0179,24.0355,15000.0
2010-05-07 12:50:00,27.33,27.44,27.18,27.19,14600.0,24.0267,24.1234,23.8949,23.9036,14600.0
2010-05-07 12:55:00,27.2,27.21,27.17,27.19,5600.0,23.9124,23.9212,23.8861,23.9036,5600.0
2010-05-07 13:00:00,27.17,27.19,27.13,27.14,4500.0,23.8861,23.9036,23.8509,23.8597,4500.0
2010-05-07 13:05:00,27.14,27.14,27.01,27.01,6000.0,23.8597,23.8597,23.7454,23.7454,6000.0
2010-05-07 13:10:00,27.01,27.06,27.01,27.06,13300.0,23.7454,23.7894,23.7454,23.7894,13300.0
2010-05-07 13:15:00,27.06,27.18,27.05,27.05,14100.0,23.7894,23.8949,23.7806,23.7806,14100.0
2010-05-07 13:20:00,27.03,27.03,27.01,27.01,900.0,23.763,23.763,23.7454,23.7454,900.0
2010-05-07 13:25:00,27.01,27.02,27.01,27.01,8500.0,23.7454,23.7542,23.7454,23.7454,8500.0
2010-05-07 13:30:00,27.01,27.02,27.01,27.01,2300.0,23.7454,23.7542,23.7454,23.7454,2300.0
2010-05-07 13:35:00,27.01,27.02,27.0,27.01,16400.0,23.7454,23.7542,23.7366,23.7454,16400.0
2010-05-07 13:40:00,27.01,27.1,27.01,27.1,42800.0,23.7454,23.8245,23.7454,23.8245,42800.0
2010-05-07 13:45:00,27.11,27.13,26.93,26.93,27200.0,23.8333,23.8509,23.6751,23.6751,27200.0
2010-05-07 13:50:00,26.93,27.03,26.9,26.99,15800.0,23.6751,23.763,23.6487,23.7278,15800.0
2010-05-07 13:55:00,26.95,26.95,26.9,26.93,5000.0,23.6927,23.6927,23.6487,23.6751,5000.0
2010-05-07 14:00:00,26.93,26.93,26.89,26.93,11500.0,23.6751,23.6751,23.6399,23.6751,11500.0
2010-05-07 14:05:00,26.93,26.93,26.78,26.78,8100.0,23.6751,23.6751,23.5432,23.5432,8100.0
2010-05-07 14:10:00,26.77,26.89,26.77,26.84,16800.0,23.5344,23.6399,23.5344,23.596,16800.0
2010-05-07 14:15:00,26.83,26.91,26.83,26.91,5100.0,23.5872,23.6575,23.5872,23.6575,5100.0
2010-05-07 14:20:00,26.91,26.91,26.89,26.89,7100.0,23.6575,23.6575,23.6399,23.6399,7100.0
2010-05-07 14:25:00,26.84,26.85,26.74,26.74,8400.0,23.596,23.6047,23.508,23.508,8400.0
2010-05-07 14:30:00,26.75,26.93,26.75,26.93,14900.0,23.5168,23.6751,23.5168,23.6751,14900.0
2010-05-07 14:35:00,26.93,27.0,26.93,27.0,40100.0,23.6751,23.7366,23.6751,23.7366,40100.0
2010-05-07 14:40:00,27.0,27.05,26.99,27.02,16400.0,23.7366,23.7806,23.7278,23.7542,16400.0
2010-05-07 14:45:00,27.03,27.06,27.01,27.04,49300.0,23.763,23.7894,23.7454,23.7718,49300.0
2010-05-07 14:50:00,27.02,27.05,27.0,27.02,12300.0,23.7542,23.7806,23.7366,23.7542,12300.0
2010-05-07 14:55:00,27.04,27.04,27.0,27.01,12400.0,23.7718,23.7718,23.7366,23.7454,12400.0
2010-05-07 15:00:00,27.0,27.23,26.99,27.22,21600.0,23.7366,23.9388,23.7278,23.93,21600.0
2010-05-07 15:05:00,27.24,27.38,27.19,27.35,34300.0,23.9476,24.0707,23.9036,24.0443,34300.0
2010-05-07 15:10:00,27.34,27.45,27.32,27.44,26700.0,24.0355,24.1322,24.0179,24.1234,26700.0
2010-05-07 15:15:00,27.45,27.45,27.42,27.44,27800.0,24.1322,24.1322,24.1058,24.1234,27800.0
2010-05-07 15:20:00,27.43,27.53,27.41,27.42,19600.0,24.1146,24.2026,24.0971,24.1058,19600.0
2010-05-07 15:25:00,27.41,27.41,27.25,27.25,15800.0,24.0971,24.0971,23.9564,23.9564,15800.0
2010-05-07 15:30:00,27.26,27.26,27.17,27.17,26300.0,23.9652,23.9652,23.8861,23.8861,26300.0
2010-05-07 15:35:00,27.17,27.2,27.11,27.16,21300.0,23.8861,23.9124,23.8333,23.8773,21300.0
2010-05-07 15:40:00,27.15,27.36,27.15,27.27,23500.0,23.8685,24.0531,23.8685,23.974,23500.0
2010-05-07 15:45:00,27.25,27.25,27.14,27.25,27200.0,23.9564,23.9564,23.8597,23.9564,27200.0
2010-05-07 15:50:00,27.25,27.25,27.21,27.22,21100.0,23.9564,23.9564,23.9212,23.93,21100.0
2010-05-07 15:55:00,27.22,27.26,27.21,27.21,22900.0,23.93,23.9652,23.9212,23.9212,22900.0
2010-05-10 09:30:00,27.89,27.9,27.7,27.78,11200.0,24.519,24.5278,24.352,24.4223,11200.0
2010-05-10 09:35:00,27.96,28.65,27.77,28.15,61100.0,24.5806,25.1872,24.4135,24.7476,61100.0
2010-05-10 09:40:00,28.06,28.13,28.0,28.08,26800.0,24.6685,24.73,24.6157,24.6861,26800.0
2010-05-10 09:45:00,28.07,28.07,28.0,28.06,10300.0,24.6773,24.6773,24.6157,24.6685,10300.0
2010-05-10 09:50:00,28.09,28.09,28.0,28.01,36500.0,24.6949,24.6949,24.6157,24.6245,36500.0
2010-05-10 09:55:00,28.01,28.1,27.96,28.07,62600.0,24.6245,24.7037,24.5806,24.6773,62600.0
2010-05-10 10:00:00,28.07,28.07,27.95,27.96,5800.0,24.6773,24.6773,24.5718,24.5806,5800.0
2010-05-10 10:05:00,27.99,28.0,27.86,27.87,51300.0,24.607,24.6157,24.4927,24.5015,51300.0
2010-05-10 10:10:00,27.85,27.99,27.75,27.99,16600.0,24.4839,24.607,24.396,24.607,16600.0
2010-05-10 10:15:00,28.0,28.01,27.87,27.87,4300.0,24.6157,24.6245,24.5015,24.5015,4300.0
2010-05-10 10:20:00,27.85,27.87,27.8,27.81,5900.0,24.4839,24.5015,24.4399,24.4487,5900.0
2010-05-10 10:25:00,27.82,27.84,27.6,27.65,24600.0,24.4575,24.4751,24.2641,24.308,24600.0
2010-05-10 10:30:00,27.65,27.78,27.63,27.75,4900.0,24.308,24.4223,24.2905,24.396,4900.0
2010-05-10 10:35:00,27.75,27.76,27.65,27.69,7800.0,24.396,24.4048,24.308,24.3432,7800.0
2010-05-10 10:40:00,27.7,27.74,27.6,27.61,19500.0,24.352,24.3872,24.2641,24.2729,19500.0
2010-05-10 10:45:00,27.58,27.75,27.58,27.75,58900.0,24.2465,24.396,24.2465,24.396,58900.0
2010-05-10 10:50:00,27.7,27.72,27.65,27.7,2800.0,24.352,24.3696,24.308,24.352,2800.0
2010-05-10 10:55:00,27.7,27.72,27.69,27.71,2400.0,24.352,24.3696,24.3432,24.3608,2400.0
2010-05-10 11:00:00,27.72,27.75,27.7,27.75,11400.0,24.3696,24.396,24.352,24.396,11400.0
2010-05-10 11:05:00,27.74,27.75,27.71,27.74,3300.0,24.3872,24.396,24.3608,24.3872,3300.0
2010-05-10 11:10:00,27.73,27.79,27.73,27.75,9200.0,24.3784,24.4311,24.3784,24.396,9200.0
2010-05-10 11:15:00,27.77,27.78,27.74,27.75,4300.0,24.4135,24.4223,24.3872,24.396,4300.0
2010-05-10 11:20:00,27.78,27.88,27.75,27.83,13800.0,24.4223,24.5103,24.396,24.4663,13800.0
2010-05-10 11:25:00,27.83,27.88,27.81,27.81,900.0,24.4663,24.5103,24.4487,24.4487,900.0
2010-05-10 11:30:00,27.8,27.88,27.76,27.88,9100.0,24.4399,24.5103,24.4048,24.5103,9100.0
2010-05-10 11:35:00,27.88,27.89,27.81,27.81,10800.0,24.5103,24.519,24.4487,24.4487,10800.0
2010-05-10 11:40:00,27.81,27.84,27.76,27.77,2100.0,24.4487,24.4751,24.4048,24.4135,2100.0
2010-05-10 11:45:00,27.75,27.78,27.73,27.77,2000.0,24.396,24.4223,24.3784,24.4135,2000.0
2010-05-10 11:50:00,27.78,27.93,27.73,27.92,10300.0,24.4223,24.5542,24.3784,24.5454,10300.0
2010-05-10 11:55:00,27.92,27.93,27.78,27.88,7500.0,24.5454,24.5542,24.4223,24.5103,7500.0
2010-05-10 12:00:00,27.85,27.88,27.8,27.8,5400.0,24.4839,24.5103,24.4399,24.4399,5400.0
2010-05-10 12:05:00,27.82,27.83,27.75,27.75,7600.0,24.4575,24.4663,24.396,24.396,7600.0
2010-05-10 12:10:00,27.74,27.74,27.66,27.69,2400.0,24.3872,24.3872,24.3168,24.3432,2400.0
2010-05-10 12:15:00,27.72,27.75,27.72,27.75,500.0,24.3696,24.396,24.3696,24.396,500.0
2010-05-10 12:20:00,27.72,27.72,27.69,27.69,1400.0,24.3696,24.3696,24.3432,24.3432,1400.0
2010-05-10 12:25:00,27.7,27.7,27.69,27.69,200.0,24.352,24.352,24.3432,24.3432,200.0
2010-05-10 12:30:00,27.62,27.62,27.62,27.62,100.0,24.2817,24.2817,24.2817,24.2817,100.0
2010-05-10 12:35:00,27.65,27.68,27.65,27.65,400.0,24.308,24.3344,24.308,24.308,400.0
2010-05-10 12:40:00,27.66,27.67,27.66,27.67,800.0,24.3168,24.3256,24.3168,24.3256,800.0
2010-05-10 12:45:00,27.66,27.7,27.65,27.68,1700.0,24.3168,24.352,24.308,24.3344,1700.0
2010-05-10 12:50:00,27.68,27.72,27.68,27.69,1200.0,24.3344,24.3696,24.3344,24.3432,1200.0
2010-05-10 12:55:00,27.71,27.71,27.64,27.64,1400.0,24.3608,24.3608,24.2993,24.2993,1400.0
2010-05-10 13:00:00,27.63,27.64,27.59,27.62,1900.0,24.2905,24.2993,24.2553,24.2817,1900.0
2010-05-10 13:05:00,27.62,27.62,27.51,27.52,4600.0,24.2817,24.2817,24.185,24.1938,4600.0
2010-05-10 13:10:00,27.52,27.54,27.52,27.53,500.0,24.1938,24.2113,24.1938,24.2026,500.0
2010-05-10 13:15:00,27.53,27.53,27.51,27.51,1100.0,24.2026,24.2026,24.185,24.185,1100.0
2010-05-10 13:20:00,27.53,27.53,27.39,27.47,31000.0,24.2026,24.2026,24.0795,24.1498,31000.0
2010-05-10 13:25:00,27.46,27.5,27.46,27.5,1600.0,24.141,24.1762,24.141,24.1762,1600.0
2010-05-10 13:30:00,27.5,27.56,27.32,27.4,59100.0,24.1762,24.2289,24.0179,24.0883,59100.0
2010-05-10 13:35:00,27.44,27.47,27.44,27.46,1400.0,24.1234,24.1498,24.1234,24.141,1400.0
2010-05-10 13:40:00,27.47,27.52,27.47,27.51,5600.0,24.1498,24.1938,24.1498,24.185,5600.0
2010-05-10 13:45:00,27.5,27.58,27.5,27.5,9000.0,24.1762,24.2465,24.1762,24.1762,9000.0
2010-05-10 13:50:00,27.48,27.53,27.48,27.5,6300.0,24.1586,24.2026,24.1586,24.1762,6300.0
2010-05-10 13:55:00,27.5,27.53,27.44,27.44,3800.0,24.1762,24.2026,24.1234,24.1234,3800.0
2010-05-10 14:00:00,27.44,27.44,27.37,27.38,19900.0,24.1234,24.1234,24.0619,24.0707,19900.0
2010-05-10 14:05:00,27.38,27.48,27.38,27.47,13300.0,24.0707,24.1586,24.0707,24.1498,13300.0
2010-05-10 14:10:00,27.47,27.5,27.46,27.48,5200.0,24.1498,24.1762,24.141,24.1586,5200.0
2010-05-10 14:15:00,27.46,27.5,27.46,27.49,6100.0,24.141,24.1762,24.141,24.1674,6100.0
2010-05-10 14:20:00,27.5,27.57,27.47,27.57,4800.0,24.1762,24.2377,24.1498,24.2377,4800.0
2010-05-10 14:25:00,27.52,27.6,27.52,27.58,3600.0,24.1938,24.2641,24.1938,24.2465,3600.0
2010-05-10 14:30:00,27.59,27.69,27.59,27.6,64700.0,24.2553,24.3432,24.2553,24.2641,64700.0
2010-05-10 14:35:00,27.62,27.73,27.62,27.7,7300.0,24.2817,24.3784,24.2817,24.352,7300.0
2010-05-10 14:40:00,27.68,27.9,27.68,27.9,3100.0,24.3344,24.5278,24.3344,24.5278,3100.0
2010-05-10 14:45:00,27.9,27.9,27.8,27.89,8700.0,24.5278,24.5278,24.4399,24.519,8700.0
2010-05-10 14:50:00,27.86,27.88,27.8,27.83,5000.0,24.4927,24.5103,24.4399,24.4663,5000.0
2010-05-10 14:55:00,27.83,27.83,27.79,27.8,6700.0,24.4663,24.4663,24.4311,24.4399,6700.0
2010-05-10 15:00:00,27.8,27.8,27.76,27.78,6500.0,24.4399,24.4399,24.4048,24.4223,6500.0
2010-05-10 15:05:00,27.78,27.79,27.68,27.68,8200.0,24.4223,24.4311,24.3344,24.3344,8200.0
2010-05-10 15:10:00,27.73,27.79,27.7,27.78,13900.0,24.3784,24.4311,24.352,24.4223,13900.0
2010-05-10 15:15:00,27.77,27.77,27.65,27.66,9900.0,24.4135,24.4135,24.308,24.3168,9900.0
2010-05-10 15:20:00,27.64,27.65,27.59,27.64,7200.0,24.2993,24.308,24.2553,24.2993,7200.0
2010-05-10 15:25:00,27.67,27.69,27.65,27.68,12300.0,24.3256,24.3432,24.308,24.3344,12300.0
2010-05-10 15:30:00,27.68,27.69,27.64,27.68,15000.0,24.3344,24.3432,24.2993,24.3344,15000.0
2010-05-10 15:35:00,27.68,27.73,27.65,27.72,11700.0,24.3344,24.3784,24.308,24.3696,11700.0
2010-05-10 15:40:00,27.71,27.76,27.68,27.7,16400.0,24.3608,24.4048,24.3344,24.352,16400.0
2010-05-10 15:45:00,27.7,27.77,27.67,27.69,19600.0,24.352,24.4135,24.3256,24.3432,19600.0
2010-05-10 15:50:00,27.71,27.81,27.71,27.79,54000.0,24.3608,24.4487,24.3608,24.4311,54000.0
2010-05-10 15:55:00,27.8,27.8,27.74,27.8,59400.0,24.4399,24.4399,24.3872,24.4399,59400.0
2010-05-11 08:00:00,27.72,27.72,27.72,27.72,100.0,24.3696,24.3696,24.3696,24.3696,100.0
2010-05-11 08:05:00,27.72,27.72,27.72,27.72,0.0,24.3696,24.3696,24.3696,24.3696,0.0
2010-05-11 08:10:00,27.72,27.72,27.72,27.72,0.0,24.3696,24.3696,24.3696,24.3696,0.0
2010-05-11 08:15:00,27.72,27.72,27.72,27.72,0.0,24.3696,24.3696,24.3696,24.3696,0.0
2010-05-11 08:20:00,27.72,27.72,27.72,27.72,0.0,24.3696,24.3696,24.3696,24.3696,0.0
2010-05-11 08:25:00,27.72,27.72,27.72,27.72,0.0,24.3696,24.3696,24.3696,24.3696,0.0
2010-05-11 08:30:00,27.72,27.72,27.72,27.72,0.0,24.3696,24.3696,24.3696,24.3696,0.0
2010-05-11 08:35:00,27.72,27.72,27.72,27.72,0.0,24.3696,24.3696,24.3696,24.3696,0.0
2010-05-11 08:40:00,27.72,27.72,27.72,27.72,0.0,24.3696,24.3696,24.3696,24.3696,0.0
2010-05-11 08:45:00,27.72,27.72,27.72,27.72,0.0,24.3696,24.3696,24.3696,24.3696,0.0
2010-05-11 08:50:00,27.72,27.72,27.72,27.72,0.0,24.3696,24.3696,24.3696,24.3696,0.0
2010-05-11 08:55:00,27.72,27.72,27.72,27.72,0.0,24.3696,24.3696,24.3696,24.3696,0.0
2010-05-11 09:00:00,27.72,27.72,27.72,27.72,0.0,24.3696,24.3696,24.3696,24.3696,0.0
2010-05-11 09:05:00,27.72,27.72,27.72,27.72,0.0,24.3696,24.3696,24.3696,24.3696,0.0
2010-05-11 09:10:00,27.72,27.72,27.72,27.72,0.0,24.3696,24.3696,24.3696,24.3696,0.0
2010-05-11 09:15:00,27.72,27.72,27.72,27.72,0.0,24.3696,24.3696,24.3696,24.3696,0.0
2010-05-11 09:20:00,27.72,27.72,27.72,27.72,0.0,24.3696,24.3696,24.3696,24.3696,0.0
2010-05-11 09:25:00,27.72,27.72,27.72,27.72,0.0,24.3696,24.3696,24.3696,24.3696,0.0
2010-05-11 09:30:00,27.31,27.68,27.31,27.47,9500.0,24.0091,24.3344,24.0091,24.1498,9500.0
2010-05-11 09:35:00,27.48,27.61,27.46,27.49,4400.0,24.1586,24.2729,24.141,24.1674,4400.0
2010-05-11 09:40:00,27.47,27.55,27.47,27.55,3100.0,24.1498,24.2201,24.1498,24.2201,3100.0
2010-05-11 09:45:00,27.55,27.69,27.55,27.66,7200.0,24.2201,24.3432,24.2201,24.3168,7200.0
2010-05-11 09:50:00,27.67,27.7,27.52,27.69,27500.0,24.3256,24.352,24.1938,24.3432,27500.0
2010-05-11 09:55:00,27.7,27.7,27.67,27.67,41500.0,24.352,24.352,24.3256,24.3256,41500.0
2010-05-11 10:00:00,27.67,27.7,27.61,27.61,10700.0,24.3256,24.352,24.2729,24.2729,10700.0
2010-05-11 10:05:00,27.62,27.69,27.62,27.68,7900.0,24.2817,24.3432,24.2817,24.3344,7900.0
2010-05-11 10:10:00,27.69,27.69,27.63,27.67,29200.0,24.3432,24.3432,24.2905,24.3256,29200.0
2010-05-11 10:15:00,27.67,27.71,27.67,27.67,19700.0,24.3256,24.3608,24.3256,24.3256,19700.0
2010-05-11 10:20:00,27.65,27.7,27.64,27.65,12600.0,24.308,24.352,24.2993,24.308,12600.0
2010-05-11 10:25:00,27.65,27.66,27.61,27.65,3400.0,24.308,24.3168,24.2729,24.308,3400.0
2010-05-11 10:30:00,27.65,27.7,27.64,27.7,10700.0,24.308,24.352,24.2993,24.352,10700.0
2010-05-11 10:35:00,27.7,27.81,27.69,27.81,19500.0,24.352,24.4487,24.3432,24.4487,19500.0
2010-05-11 10:40:00,27.81,27.87,27.81,27.85,9500.0,24.4487,24.5015,24.4487,24.4839,9500.0
2010-05-11 10:45:00,27.86,27.98,27.85,27.9,12000.0,24.4927,24.5982,24.4839,24.5278,12000.0
2010-05-11 10:50:00,27.88,27.88,27.86,27.87,3200.0,24.5103,24.5103,24.4927,24.5015,3200.0
2010-05-11 10:55:00,27.87,27.93,27.86,27.86,4600.0,24.5015,24.5542,24.4927,24.4927,4600.0
2010-05-11 11:00:00,27.86,27.93,27.86,27.9,3600.0,24.4927,24.5542,24.4927,24.5278,3600.0
2010-05-11 11:05:00,27.93,27.97,27.93,27.94,5200.0,24.5542,24.5894,24.5542,24.563,5200.0
2010-05-11 11:10:00,27.94,27.94,27.86,27.86,3800.0,24.563,24.563,24.4927,24.4927,3800.0
2010-05-11 11:15:00,27.85,27.88,27.84,27.87,4200.0,24.4839,24.5103,24.4751,24.5015,4200.0
2010-05-11 11:20:00,27.89,27.89,27.88,27.89,1600.0,24.519,24.519,24.5103,24.519,1600.0
2010-05-11 11:25:00,27.89,27.89,27.83,27.84,4500.0,24.519,24.519,24.4663,24.4751,4500.0
2010-05-11 11:30:00,27.84,27.85,27.84,27.85,8900.0,24.4751,24.4839,24.4751,24.4839,8900.0
2010-05-11 11:35:00,27.85,27.85,27.84,27.84,4500.0,24.4839,24.4839,24.4751,24.4751,4500.0
2010-05-11 11:40:00,27.85,27.86,27.8,27.8,6600.0,24.4839,24.4927,24.4399,24.4399,6600.0
2010-05-11 11:45:00,27.78,27.88,27.78,27.88,2300.0,24.4223,24.5103,24.4223,24.5103,2300.0
2010-05-11 11:50:00,27.89,27.89,27.78,27.8,4900.0,24.519,24.519,24.4223,24.4399,4900.0
2010-05-11 11:55:00,27.83,27.85,27.81,27.81,4700.0,24.4663,24.4839,24.4487,24.4487,4700.0
2010-05-11 12:00:00,27.83,27.88,27.82,27.87,15300.0,24.4663,24.5103,24.4575,24.5015,15300.0
2010-05-11 12:05:00,27.9,28.0,27.89,28.0,4100.0,24.5278,24.6157,24.519,24.6157,4100.0
2010-05-11 12:10:00,28.0,28.01,27.97,27.97,29800.0,24.6157,24.6245,24.5894,24.5894,29800.0
2010-05-11 12:15:00,27.99,28.02,27.95,27.95,5300.0,24.607,24.6333,24.5718,24.5718,5300.0
2010-05-11 12:20:00,27.96,27.96,27.89,27.89,3200.0,24.5806,24.5806,24.519,24.519,3200.0
2010-05-11 12:25:00,27.92,28.11,27.92,28.09,11600.0,24.5454,24.7125,24.5454,24.6949,11600.0
2010-05-11 12:30:00,28.1,28.1,28.07,28.09,3500.0,24.7037,24.7037,24.6773,24.6949,3500.0
2010-05-11 12:35:00,28.08,28.09,28.08,28.08,5000.0,24.6861,24.6949,24.6861,24.6861,5000.0
2010-05-11 12:40:00,28.08,28.08,28.02,28.02,7700.0,24.6861,24.6861,24.6333,24.6333,7700.0
2010-05-11 12:45:00,28.03,28.13,28.03,28.13,2700.0,24.6421,24.73,24.6421,24.73,2700.0
2010-05-11 12:50:00,28.14,28.14,28.11,28.12,1600.0,24.7388,24.7388,24.7125,24.7212,1600.0
2010-05-11 12:55:00,28.12,28.12,28.09,28.1,3500.0,24.7212,24.7212,24.6949,24.7037,3500.0
2010-05-11 13:00:00,28.12,28.12,28.1,28.1,1000.0,24.7212,24.7212,24.7037,24.7037,1000.0
2010-05-11 13:05:00,28.11,28.12,28.07,28.07,4100.0,24.7125,24.7212,24.6773,24.6773,4100.0
2010-05-11 13:10:00,28.06,28.07,28.01,28.02,3600.0,24.6685,24.6773,24.6245,24.6333,3600.0
2010-05-11 13:15:00,28.01,28.02,27.95,27.96,5400.0,24.6245,24.6333,24.5718,24.5806,5400.0
2010-05-11 13:20:00,27.95,28.03,27.95,28.02,3300.0,24.5718,24.6421,24.5718,24.6333,3300.0
2010-05-11 13:25:00,28.05,28.05,28.01,28.01,2200.0,24.6597,24.6597,24.6245,24.6245,2200.0
2010-05-11 13:30:00,28.02,28.02,28.01,28.01,2100.0,24.6333,24.6333,24.6245,24.6245,2100.0
2010-05-11 13:35:00,28.01,28.06,28.01,28.06,3400.0,24.6245,24.6685,24.6245,24.6685,3400.0
2010-05-11 13:40:00,28.06,28.11,28.05,28.1,7200.0,24.6685,24.7125,24.6597,24.7037,7200.0
2010-05-11 13:45:00,28.11,28.18,28.11,28.17,5600.0,24.7125,24.774,24.7125,24.7652,5600.0
2010-05-11 13:50:00,28.16,28.24,28.16,28.23,59000.0,24.7564,24.8267,24.7564,24.8179,59000.0
2010-05-11 13:55:00,28.23,28.26,28.23,28.26,1400.0,24.8179,24.8443,24.8179,24.8443,1400.0
2010-05-11 14:00:00,28.24,28.3,28.24,28.3,4500.0,24.8267,24.8795,24.8267,24.8795,4500.0
2010-05-11 14:05:00,28.3,28.32,28.25,28.25,5600.0,24.8795,24.8971,24.8355,24.8355,5600.0
2010-05-11 14:10:00,28.24,28.24,28.21,28.21,4000.0,24.8267,24.8267,24.8004,24.8004,4000.0
2010-05-11 14:15:00,28.2,28.22,28.15,28.15,6700.0,24.7916,24.8092,24.7476,24.7476,6700.0
2010-05-11 14:20:00,28.15,28.26,28.15,28.22,9700.0,24.7476,24.8443,24.7476,24.8092,9700.0
2010-05-11 14:25:00,28.22,28.26,28.21,28.23,6900.0,24.8092,24.8443,24.8004,24.8179,6900.0
2010-05-11 14:30:00,28.21,28.21,28.13,28.18,4500.0,24.8004,24.8004,24.73,24.774,4500.0
2010-05-11 14:35:00,28.19,28.22,28.14,28.22,4800.0,24.7828,24.8092,24.7388,24.8092,4800.0
2010-05-11 14:40:00,28.24,28.24,28.2,28.23,3700.0,24.8267,24.8267,24.7916,24.8179,3700.0
2010-05-11 14:45:00,28.23,28.33,28.23,28.31,4300.0,24.8179,24.9059,24.8179,24.8883,4300.0
2010-05-11 14:50:00,28.32,28.33,28.32,28.32,4700.0,24.8971,24.9059,24.8971,24.8971,4700.0
2010-05-11 14:55:00,28.33,28.36,28.32,28.36,6300.0,24.9059,24.9322,24.8971,24.9322,6300.0
2010-05-11 15:00:00,28.35,28.36,28.27,28.29,7900.0,24.9234,24.9322,24.8531,24.8707,7900.0
2010-05-11 15:05:00,28.3,28.3,28.21,28.21,28800.0,24.8795,24.8795,24.8004,24.8004,28800.0
2010-05-11 15:10:00,28.21,28.24,28.2,28.22,3300.0,24.8004,24.8267,24.7916,24.8092,3300.0
2010-05-11 15:15:00,28.22,28.23,28.15,28.16,6900.0,24.8092,24.8179,24.7476,24.7564,6900.0
2010-05-11 15:20:00,28.16,28.16,28.08,28.08,8600.0,24.7564,24.7564,24.6861,24.6861,8600.0
2010-05-11 15:25:00,28.09,28.09,28.04,28.07,8300.0,24.6949,24.6949,24.6509,24.6773,8300.0
2010-05-11 15:30:00,28.07,28.09,28.04,28.08,10200.0,24.6773,24.6949,24.6509,24.6861,10200.0
2010-05-11 15:35:00,28.08,28.12,28.07,28.1,9600.0,24.6861,24.7212,24.6773,24.7037,9600.0
2010-05-11 15:40:00,28.09,28.1,28.06,28.09,11500.0,24.6949,24.7037,24.6685,24.6949,11500.0
2010-05-11 15:45:00,28.09,28.11,28.09,28.1,9700.0,24.6949,24.7125,24.6949,24.7037,9700.0
2010-05-11 15:50:00,28.1,28.11,28.02,28.03,12200.0,24.7037,24.7125,24.6333,24.6421,12200.0
2010-05-11 15:55:00,28.03,28.05,27.99,27.99,15500.0,24.6421,24.6597,24.607,24.607,15500.0
2010-05-11 16:00:00,27.98,27.98,27.98,27.98,1600.0,24.5982,24.5982,24.5982,24.5982,1600.0
2010-05-11 16:05:00,27.98,27.98,27.98,27.98,0.0,24.5982,24.5982,24.5982,24.5982,0.0
2010-05-11 16:10:00,27.98,27.98,27.98,27.98,0.0,24.5982,24.5982,24.5982,24.5982,0.0
2010-05-11 16:15:00,27.98,27.98,27.98,27.98,0.0,24.5982,24.5982,24.5982,24.5982,0.0
2010-05-11 16:20:00,27.98,27.98,27.98,27.98,0.0,24.5982,24.5982,24.5982,24.5982,0.0
2010-05-11 16:25:00,27.98,27.98,27.98,27.98,0.0,24.5982,24.5982,24.5982,24.5982,0.0
2010-05-11 16:30:00,27.98,27.98,27.98,27.98,0.0,24.5982,24.5982,24.5982,24.5982,0.0
2010-05-11 16:35:00,27.98,27.98,27.98,27.98,0.0,24.5982,24.5982,24.5982,24.5982,0.0
2010-05-11 16:40:00,27.98,27.98,27.98,27.98,0.0,24.5982,24.5982,24.5982,24.5982,0.0
2010-05-11 16:45:00,27.98,27.98,27.98,27.98,0.0,24.5982,24.5982,24.5982,24.5982,0.0
2010-05-11 16:50:00,27.98,27.98,27.98,27.98,0.0,24.5982,24.5982,24.5982,24.5982,0.0
2010-05-11 16:55:00,27.98,27.98,27.98,27.98,0.0,24.5982,24.5982,24.5982,24.5982,0.0
2010-05-12 09:30:00,28.28,28.39,28.17,28.38,20800.0,24.8619,24.9586,24.7652,24.9498,20800.0
2010-05-12 09:35:00,28.38,28.58,28.36,28.56,19600.0,24.9498,25.1256,24.9322,25.1081,19600.0
2010-05-12 09:40:00,28.56,28.57,28.31,28.45,13900.0,25.1081,25.1169,24.8883,25.0114,13900.0
2010-05-12 09:45:00,28.41,28.41,28.25,28.25,10900.0,24.9762,24.9762,24.8355,24.8355,10900.0
2010-05-12 09:50:00,28.25,28.25,28.14,28.14,9100.0,24.8355,24.8355,24.7388,24.7388,9100.0
2010-05-12 09:55:00,28.15,28.32,28.15,28.3,8200.0,24.7476,24.8971,24.7476,24.8795,8200.0
2010-05-12 10:00:00,28.3,28.45,28.29,28.32,15700.0,24.8795,25.0114,24.8707,24.8971,15700.0
2010-05-12 10:05:00,28.34,28.34,28.3,28.31,9000.0,24.9147,24.9147,24.8795,24.8883,9000.0
2010-05-12 10:10:00,28.31,28.32,28.29,28.31,5600.0,24.8883,24.8971,24.8707,24.8883,5600.0
2010-05-12 10:15:00,28.31,28.31,28.28,28.28,7300.0,24.8883,24.8883,24.8619,24.8619,7300.0
2010-05-12 10:20:00,28.28,28.3,28.25,28.25,10900.0,24.8619,24.8795,24.8355,24.8355,10900.0
2010-05-12 10:25:00,28.25,28.32,28.25,28.32,5300.0,24.8355,24.8971,24.8355,24.8971,5300.0
2010-05-12 10:30:00,28.32,28.64,28.32,28.61,18600.0,24.8971,25.1784,24.8971,25.152,18600.0
2010-05-12 10:35:00,28.62,28.62,28.47,28.5,6400.0,25.1608,25.1608,25.0289,25.0553,6400.0
2010-05-12 10:40:00,28.49,28.52,28.48,28.5,4400.0,25.0465,25.0729,25.0377,25.0553,4400.0
2010-05-12 10:45:00,28.5,28.51,28.47,28.48,5500.0,25.0553,25.0641,25.0289,25.0377,5500.0
2010-05-12 10:50:00,28.49,28.5,28.49,28.49,2600.0,25.0465,25.0553,25.0465,25.0465,2600.0
2010-05-12 10:55:00,28.49,28.51,28.48,28.49,4900.0,25.0465,25.0641,25.0377,25.0465,4900.0
2010-05-12 11:00:00,28.49,28.5,28.49,28.49,5600.0,25.0465,25.0553,25.0465,25.0465,5600.0
2010-05-12 11:05:00,28.5,28.56,28.49,28.49,10200.0,25.0553,25.1081,25.0465,25.0465,10200.0
2010-05-12 11:10:00,28.5,28.5,28.48,28.5,13400.0,25.0553,25.0553,25.0377,25.0553,13400.0
2010-05-12 11:15:00,28.5,28.5,28.49,28.5,13600.0,25.0553,25.0553,25.0465,25.0553,13600.0
2010-05-12 11:20:00,28.5,28.5,28.49,28.5,8300.0,25.0553,25.0553,25.0465,25.0553,8300.0
2010-05-12 11:25:00,28.5,28.5,28.49,28.5,18800.0,25.0553,25.0553,25.0465,25.0553,18800.0
2010-05-12 11:30:00,28.5,28.59,28.5,28.56,14500.0,25.0553,25.1344,25.0553,25.1081,14500.0
2010-05-12 11:35:00,28.57,28.57,28.56,28.57,6700.0,25.1169,25.1169,25.1081,25.1169,6700.0
2010-05-12 11:40:00,28.57,28.67,28.56,28.67,15100.0,25.1169,25.2048,25.1081,25.2048,15100.0
2010-05-12 11:45:00,28.66,28.71,28.64,28.65,8800.0,25.196,25.2399,25.1784,25.1872,8800.0
2010-05-12 11:50:00,28.64,28.7,28.64,28.7,13300.0,25.1784,25.2311,25.1784,25.2311,13300.0
2010-05-12 11:55:00,28.69,28.78,28.68,28.72,13500.0,25.2223,25.3015,25.2136,25.2487,13500.0
2010-05-12 12:00:00,28.73,28.82,28.73,28.82,5500.0,25.2575,25.3366,25.2575,25.3366,5500.0
2010-05-12 12:05:00,28.82,28.85,28.81,28.85,6200.0,25.3366,25.363,25.3278,25.363,6200.0
2010-05-12 12:10:00,28.85,28.99,28.84,28.98,11300.0,25.363,25.4861,25.3542,25.4773,11300.0
2010-05-12 12:15:00,28.94,29.05,28.94,29.05,25000.0,25.4421,25.5388,25.4421,25.5388,25000.0
2010-05-12 12:20:00,29.04,29.05,28.99,29.03,11700.0,25.53,25.5388,25.4861,25.5213,11700.0
2010-05-12 12:25:00,29.01,29.05,28.95,29.05,9700.0,25.5037,25.5388,25.4509,25.5388,9700.0
2010-05-12 12:30:00,29.05,29.1,29.04,29.07,10900.0,25.5388,25.5828,25.53,25.5564,10900.0
2010-05-12 12:35:00,29.07,29.15,29.05,29.13,16900.0,25.5564,25.6268,25.5388,25.6092,16900.0
2010-05-12 12:40:00,29.11,29.15,29.05,29.08,17700.0,25.5916,25.6268,25.5388,25.5652,17700.0
2010-05-12 12:45:00,29.09,29.09,29.04,29.05,1500.0,25.574,25.574,25.53,25.5388,1500.0
2010-05-12 12:50:00,29.04,29.04,28.95,29.0,13600.0,25.53,25.53,25.4509,25.4949,13600.0
2010-05-12 12:55:00,29.0,29.11,28.99,29.11,15100.0,25.4949,25.5916,25.4861,25.5916,15100.0
2010-05-12 13:00:00,29.1,29.1,29.04,29.06,4700.0,25.5828,25.5828,25.53,25.5476,4700.0
2010-05-12 13:05:00,29.06,29.13,29.03,29.03,13700.0,25.5476,25.6092,25.5213,25.5213,13700.0
2010-05-12 13:10:00,29.03,29.08,29.03,29.07,15000.0,25.5213,25.5652,25.5213,25.5564,15000.0
2010-05-12 13:15:00,29.06,29.07,29.05,29.06,41900.0,25.5476,25.5564,25.5388,25.5476,41900.0
2010-05-12 13:20:00,29.07,29.15,29.07,29.09,5600.0,25.5564,25.6268,25.5564,25.574,5600.0
2010-05-12 13:25:00,29.1,29.25,29.1,29.25,10600.0,25.5828,25.7147,25.5828,25.7147,10600.0
2010-05-12 13:30:00,29.25,29.35,29.2,29.22,15200.0,25.7147,25.8026,25.6707,25.6883,15200.0
2010-05-12 13:35:00,29.19,29.19,29.06,29.07,16800.0,25.6619,25.6619,25.5476,25.5564,16800.0
2010-05-12 13:40:00,29.07,29.19,29.05,29.18,6700.0,25.5564,25.6619,25.5388,25.6531,6700.0
2010-05-12 13:45:00,29.18,29.24,29.18,29.24,3100.0,25.6531,25.7059,25.6531,25.7059,3100.0
2010-05-12 13:50:00,29.24,29.27,29.15,29.15,21500.0,25.7059,25.7322,25.6268,25.6268,21500.0
2010-05-12 13:55:00,29.14,29.2,29.14,29.15,11500.0,25.618,25.6707,25.618,25.6268,11500.0
2010-05-12 14:00:00,29.14,29.17,29.12,29.12,11200.0,25.618,25.6443,25.6004,25.6004,11200.0
2010-05-12 14:05:00,29.13,29.16,29.11,29.12,14000.0,25.6092,25.6355,25.5916,25.6004,14000.0
2010-05-12 14:10:00,29.12,29.19,29.1,29.18,24000.0,25.6004,25.6619,25.5828,25.6531,24000.0
2010-05-12 14:15:00,29.18,29.2,29.16,29.19,9900.0,25.6531,25.6707,25.6355,25.6619,9900.0
2010-05-12 14:20:00,29.19,29.21,29.18,29.21,12200.0,25.6619,25.6795,25.6531,25.6795,12200.0
2010-05-12 14:25:00,29.2,29.21,29.19,29.19,13500.0,25.6707,25.6795,25.6619,25.6619,13500.0
2010-05-12 14:30:00,29.2,29.21,29.19,29.21,8800.0,25.6707,25.6795,25.6619,25.6795,8800.0
2010-05-12 14:35:00,29.21,29.21,29.16,29.16,11400.0,25.6795,25.6795,25.6355,25.6355,11400.0
2010-05-12 14:40:00,29.18,29.28,29.17,29.26,15800.0,25.6531,25.741,25.6443,25.7235,15800.0
2010-05-12 14:45:00,29.27,29.29,29.22,29.24,11400.0,25.7322,25.7498,25.6883,25.7059,11400.0
2010-05-12 14:50:00,29.23,29.3,29.23,29.26,23500.0,25.6971,25.7586,25.6971,25.7235,23500.0
2010-05-12 14:55:00,29.29,29.29,29.24,29.25,8600.0,25.7498,25.7498,25.7059,25.7147,8600.0
2010-05-12 15:00:00,29.26,29.28,29.25,29.27,7200.0,25.7235,25.741,25.7147,25.7322,7200.0
2010-05-12 15:05:00,29.27,29.3,29.27,29.28,14000.0,25.7322,25.7586,25.7322,25.741,14000.0
2010-05-12 15:10:00,29.29,29.35,29.29,29.33,11800.0,25.7498,25.8026,25.7498,25.785,11800.0
2010-05-12 15:15:00,29.34,29.36,29.33,29.36,11700.0,25.7938,25.8114,25.785,25.8114,11700.0
2010-05-12 15:20:00,29.35,29.36,29.34,29.35,15400.0,25.8026,25.8114,25.7938,25.8026,15400.0
2010-05-12 15:25:00,29.36,29.38,29.35,29.35,17700.0,25.8114,25.829,25.8026,25.8026,17700.0
2010-05-12 15:30:00,29.35,29.35,29.3,29.3,52400.0,25.8026,25.8026,25.7586,25.7586,52400.0
2010-05-12 15:35:00,29.3,29.33,29.29,29.31,25200.0,25.7586,25.785,25.7498,25.7674,25200.0
2010-05-12 15:40:00,29.31,29.39,29.29,29.39,20800.0,25.7674,25.8377,25.7498,25.8377,20800.0
2010-05-12 15:45:00,29.39,29.48,29.38,29.41,20600.0,25.8377,25.9169,25.829,25.8553,20600.0
2010-05-12 15:50:00,29.41,29.42,29.37,29.39,19100.0,25.8553,25.8641,25.8202,25.8377,19100.0
2010-05-12 15:55:00,29.39,29.39,29.26,29.3,31500.0,25.8377,25.8377,25.7235,25.7586,31500.0
2010-05-12 16:00:00,29.36,29.36,29.36,29.36,2200.0,25.8114,25.8114,25.8114,25.8114,2200.0
2010-05-12 16:05:00,29.36,29.36,29.36,29.36,0.0,25.8114,25.8114,25.8114,25.8114,0.0
2010-05-12 16:10:00,29.36,29.36,29.36,29.36,0.0,25.8114,25.8114,25.8114,25.8114,0.0
2010-05-12 16:15:00,29.36,29.36,29.36,29.36,0.0,25.8114,25.8114,25.8114,25.8114,0.0
2010-05-12 16:20:00,29.36,29.36,29.36,29.36,0.0,25.8114,25.8114,25.8114,25.8114,0.0
2010-05-12 16:25:00,29.36,29.36,29.36,29.36,0.0,25.8114,25.8114,25.8114,25.8114,0.0
2010-05-12 16:30:00,29.36,29.36,29.36,29.36,0.0,25.8114,25.8114,25.8114,25.8114,0.0
2010-05-12 16:35:00,29.36,29.36,29.36,29.36,0.0,25.8114,25.8114,25.8114,25.8114,0.0
2010-05-12 16:40:00,29.36,29.36,29.36,29.36,0.0,25.8114,25.8114,25.8114,25.8114,0.0
2010-05-12 16:45:00,29.36,29.36,29.36,29.36,0.0,25.8114,25.8114,25.8114,25.8114,0.0
2010-05-12 16:50:00,29.36,29.36,29.36,29.36,0.0,25.8114,25.8114,25.8114,25.8114,0.0
2010-05-12 16:55:00,29.36,29.36,29.36,29.36,0.0,25.8114,25.8114,25.8114,25.8114,0.0
2010-05-13 09:30:00,29.36,29.39,28.98,29.35,85900.0,25.8114,25.8377,25.4773,25.8026,85900.0
2010-05-13 09:35:00,29.4,29.63,29.38,29.42,17700.0,25.8465,26.0487,25.829,25.8641,17700.0
2010-05-13 09:40:00,29.44,29.53,29.29,29.35,45800.0,25.8817,25.9608,25.7498,25.8026,45800.0
2010-05-13 09:45:00,29.35,29.56,29.33,29.45,11200.0,25.8026,25.9872,25.785,25.8905,11200.0
2010-05-13 09:50:00,29.48,29.49,29.36,29.44,9500.0,25.9169,25.9257,25.8114,25.8817,9500.0
2010-05-13 09:55:00,29.44,29.48,29.32,29.36,8300.0,25.8817,25.9169,25.7762,25.8114,8300.0
2010-05-13 10:00:00,29.35,29.74,29.35,29.74,20600.0,25.8026,26.1454,25.8026,26.1454,20600.0
2010-05-13 10:05:00,29.73,29.82,29.66,29.82,25500.0,26.1366,26.2158,26.0751,26.2158,25500.0
2010-05-13 10:10:00,29.83,29.85,29.67,29.67,12500.0,26.2246,26.2421,26.0839,26.0839,12500.0
2010-05-13 10:15:00,29.68,29.7,29.57,29.61,13900.0,26.0927,26.1103,25.996,26.0312,13900.0
2010-05-13 10:20:00,29.63,29.73,29.63,29.66,15200.0,26.0487,26.1366,26.0487,26.0751,15200.0
2010-05-13 10:25:00,29.66,29.66,29.6,29.6,10000.0,26.0751,26.0751,26.0224,26.0224,10000.0
2010-05-13 10:30:00,29.62,29.63,29.59,29.61,59700.0,26.0399,26.0487,26.0136,26.0312,59700.0
2010-05-13 10:35:00,29.6,29.67,29.57,29.66,58100.0,26.0224,26.0839,25.996,26.0751,58100.0
2010-05-13 10:40:00,29.67,29.67,29.64,29.65,6800.0,26.0839,26.0839,26.0575,26.0663,6800.0
2010-05-13 10:45:00,29.66,29.7,29.65,29.66,7000.0,26.0751,26.1103,26.0663,26.0751,7000.0
2010-05-13 10:50:00,29.66,29.66,29.62,29.64,2400.0,26.0751,26.0751,26.0399,26.0575,2400.0
2010-05-13 10:55:00,29.65,29.75,29.65,29.74,13700.0,26.0663,26.1542,26.0663,26.1454,13700.0
2010-05-13 11:00:00,29.73,29.73,29.57,29.69,9800.0,26.1366,26.1366,25.996,26.1015,9800.0
2010-05-13 11:05:00,29.71,29.77,29.59,29.7,20500.0,26.1191,26.1718,26.0136,26.1103,20500.0
2010-05-13 11:10:00,29.72,29.73,29.6,29.72,11100.0,26.1279,26.1366,26.0224,26.1279,11100.0
2010-05-13 11:15:00,29.69,29.74,29.66,29.66,9100.0,26.1015,26.1454,26.0751,26.0751,9100.0
2010-05-13 11:20:00,29.66,29.78,29.66,29.78,4500.0,26.0751,26.1806,26.0751,26.1806,4500.0
2010-05-13 11:25:00,29.78,29.79,29.74,29.77,6800.0,26.1806,26.1894,26.1454,26.1718,6800.0
2010-05-13 11:30:00,29.77,29.8,29.73,29.8,6200.0,26.1718,26.1982,26.1366,26.1982,6200.0
2010-05-13 11:35:00,29.8,29.8,29.74,29.78,6900.0,26.1982,26.1982,26.1454,26.1806,6900.0
2010-05-13 11:40:00,29.79,29.92,29.77,29.92,12000.0,26.1894,26.3037,26.1718,26.3037,12000.0
2010-05-13 11:45:00,29.93,29.94,29.79,29.82,11700.0,26.3125,26.3213,26.1894,26.2158,11700.0
2010-05-13 11:50:00,29.81,29.88,29.8,29.8,13200.0,26.207,26.2685,26.1982,26.1982,13200.0
2010-05-13 11:55:00,29.75,29.77,29.66,29.68,9300.0,26.1542,26.1718,26.0751,26.0927,9300.0
2010-05-13 12:00:00,29.68,29.68,29.67,29.68,201800.0,26.0927,26.0927,26.0839,26.0927,201800.0
2010-05-13 12:05:00,29.67,29.69,29.67,29.68,5400.0,26.0839,26.1015,26.0839,26.0927,5400.0
2010-05-13 12:10:00,29.68,29.68,29.45,29.46,11500.0,26.0927,26.0927,25.8905,25.8993,11500.0
2010-05-13 12:15:00,29.44,29.49,29.43,29.49,9200.0,25.8817,25.9257,25.8729,25.9257,9200.0
2010-05-13 12:20:00,29.5,29.55,29.48,29.48,5400.0,25.9344,25.9784,25.9169,25.9169,5400.0
2010-05-13 12:25:00,29.5,29.51,29.48,29.5,4400.0,25.9344,25.9432,25.9169,25.9344,4400.0
2010-05-13 12:30:00,29.5,29.65,29.5,29.64,8400.0,25.9344,26.0663,25.9344,26.0575,8400.0
2010-05-13 12:35:00,29.65,29.74,29.64,29.7,9500.0,26.0663,26.1454,26.0575,26.1103,9500.0
2010-05-13 12:40:00,29.71,29.76,29.69,29.74,3500.0,26.1191,26.163,26.1015,26.1454,3500.0
2010-05-13 12:45:00,29.76,29.83,29.76,29.82,4700.0,26.163,26.2246,26.163,26.2158,4700.0
2010-05-13 12:50:00,29.81,29.82,29.69,29.69,11100.0,26.207,26.2158,26.1015,26.1015,11100.0
2010-05-13 12:55:00,29.69,29.78,29.61,29.65,57900.0,26.1015,26.1806,26.0312,26.0663,57900.0
2010-05-13 13:00:00,29.63,29.69,29.63,29.69,1400.0,26.0487,26.1015,26.0487,26.1015,1400.0
2010-05-13 13:05:00,29.69,29.71,29.67,29.69,2500.0,26.1015,26.1191,26.0839,26.1015,2500.0
2010-05-13 13:10:00,29.69,29.69,29.61,29.65,11200.0,26.1015,26.1015,26.0312,26.0663,11200.0
2010-05-13 13:15:00,29.64,29.75,29.64,29.69,8300.0,26.0575,26.1542,26.0575,26.1015,8300.0
2010-05-13 13:20:00,29.69,29.7,29.65,29.68,5200.0,26.1015,26.1103,26.0663,26.0927,5200.0
2010-05-13 13:25:00,29.67,29.69,29.59,29.62,13100.0,26.0839,26.1015,26.0136,26.0399,13100.0
2010-05-13 13:30:00,29.6,29.84,29.6,29.83,5800.0,26.0224,26.2334,26.0224,26.2246,5800.0
2010-05-13 13:35:00,29.84,29.88,29.74,29.74,7500.0,26.2334,26.2685,26.1454,26.1454,7500.0
2010-05-13 13:40:00,29.74,29.82,29.7,29.7,7600.0,26.1454,26.2158,26.1103,26.1103,7600.0
2010-05-13 13:45:00,29.71,29.75,29.71,29.75,7700.0,26.1191,26.1542,26.1191,26.1542,7700.0
2010-05-13 13:50:00,29.75,29.75,29.67,29.68,6000.0,26.1542,26.1542,26.0839,26.0927,6000.0
2010-05-13 13:55:00,29.68,29.75,29.68,29.74,6300.0,26.0927,26.1542,26.0927,26.1454,6300.0
2010-05-13 14:00:00,29.73,29.75,29.73,29.75,2600.0,26.1366,26.1542,26.1366,26.1542,2600.0
2010-05-13 14:05:00,29.74,29.75,29.74,29.75,8500.0,26.1454,26.1542,26.1454,26.1542,8500.0
2010-05-13 14:10:00,29.74,29.75,29.74,29.75,6900.0,26.1454,26.1542,26.1454,26.1542,6900.0
2010-05-13 14:15:00,29.74,29.76,29.74,29.76,12600.0,26.1454,26.163,26.1454,26.163,12600.0
2010-05-13 14:20:00,29.75,29.77,29.69,29.76,9500.0,26.1542,26.1718,26.1015,26.163,9500.0
2010-05-13 14:25:00,29.78,29.89,29.78,29.81,10600.0,26.1806,26.2773,26.1806,26.207,10600.0
2010-05-13 14:30:00,29.8,29.8,29.68,29.71,245000.0,26.1982,26.1982,26.0927,26.1191,245000.0
2010-05-13 14:35:00,29.7,29.77,29.69,29.74,13200.0,26.1103,26.1718,26.1015,26.1454,13200.0
2010-05-13 14:40:00,29.74,29.77,29.73,29.76,2400.0,26.1454,26.1718,26.1366,26.163,2400.0
2010-05-13 14:45:00,29.75,29.81,29.62,29.62,14100.0,26.1542,26.207,26.0399,26.0399,14100.0
2010-05-13 14:50:00,29.63,29.67,29.61,29.67,5600.0,26.0487,26.0839,26.0312,26.0839,5600.0
2010-05-13 14:55:00,29.67,29.74,29.67,29.69,11900.0,26.0839,26.1454,26.0839,26.1015,11900.0
2010-05-13 15:00:00,29.7,29.72,29.64,29.65,11000.0,26.1103,26.1279,26.0575,26.0663,11000.0
2010-05-13 15:05:00,29.64,29.68,29.53,29.56,9500.0,26.0575,26.0927,25.9608,25.9872,9500.0
2010-05-13 15:10:00,29.56,29.57,29.44,29.45,58200.0,25.9872,25.996,25.8817,25.8905,58200.0
2010-05-13 15:15:00,29.44,29.57,29.41,29.55,22700.0,25.8817,25.996,25.8553,25.9784,22700.0
2010-05-13 15:20:00,29.55,29.57,29.39,29.44,34800.0,25.9784,25.996,25.8377,25.8817,34800.0
2010-05-13 15:25:00,29.45,29.46,29.41,29.42,27900.0,25.8905,25.8993,25.8553,25.8641,27900.0
2010-05-13 15:30:00,29.41,29.48,29.4,29.42,18100.0,25.8553,25.9169,25.8465,25.8641,18100.0
2010-05-13 15:35:00,29.42,29.47,29.36,29.45,22900.0,25.8641,25.9081,25.8114,25.8905,22900.0
2010-05-13 15:40:00,29.41,29.43,29.36,29.41,21100.0,25.8553,25.8729,25.8114,25.8553,21100.0
2010-05-13 15:45:00,29.41,29.47,29.4,29.42,28300.0,25.8553,25.9081,25.8465,25.8641,28300.0
2010-05-13 15:50:00,29.42,29.48,29.42,29.47,24000.0,25.8641,25.9169,25.8641,25.9081,24000.0
2010-05-13 15:55:00,29.45,29.47,29.34,29.41,27300.0,25.8905,25.9081,25.7938,25.8553,27300.0
2010-05-14 09:30:00,29.39,29.51,29.25,29.48,8100.0,25.8377,25.9432,25.7147,25.9169,8100.0
2010-05-14 09:35:00,29.5,29.5,29.21,29.36,9400.0,25.9344,25.9344,25.6795,25.8114,9400.0
2010-05-14 09:40:00,29.34,29.36,29.01,29.08,72500.0,25.7938,25.8114,25.5037,25.5652,72500.0
2010-05-14 09:45:00,29.08,29.45,29.08,29.19,16400.0,25.5652,25.8905,25.5652,25.6619,16400.0
2010-05-14 09:50:00,29.23,29.71,29.23,29.45,13000.0,25.6971,26.1191,25.6971,25.8905,13000.0
2010-05-14 09:55:00,29.51,29.66,29.27,29.4,22200.0,25.9432,26.0751,25.7322,25.8465,22200.0
2010-05-14 10:00:00,29.4,29.42,29.27,29.3,16500.0,25.8465,25.8641,25.7322,25.7586,16500.0
2010-05-14 10:05:00,29.3,29.38,29.29,29.29,44000.0,25.7586,25.829,25.7498,25.7498,44000.0
2010-05-14 10:10:00,29.29,29.55,29.27,29.53,20000.0,25.7498,25.9784,25.7322,25.9608,20000.0
2010-05-14 10:15:00,29.52,29.55,29.35,29.42,36800.0,25.952,25.9784,25.8026,25.8641,36800.0
2010-05-14 10:20:00,29.41,29.49,29.33,29.42,14000.0,25.8553,25.9257,25.785,25.8641,14000.0
2010-05-14 10:25:00,29.42,29.47,29.41,29.46,6000.0,25.8641,25.9081,25.8553,25.8993,6000.0
2010-05-14 10:30:00,29.44,29.44,29.4,29.4,5500.0,25.8817,25.8817,25.8465,25.8465,5500.0
2010-05-14 10:35:00,29.39,29.4,29.29,29.4,7200.0,25.8377,25.8465,25.7498,25.8465,7200.0
2010-05-14 10:40:00,29.4,29.46,29.34,29.44,10800.0,25.8465,25.8993,25.7938,25.8817,10800.0
2010-05-14 10:45:00,29.44,29.44,29.33,29.42,163200.0,25.8817,25.8817,25.785,25.8641,163200.0
2010-05-14 10:50:00,29.44,29.6,29.44,29.58,9400.0,25.8817,26.0224,25.8817,26.0048,9400.0
2010-05-14 10:55:00,29.63,29.66,29.46,29.47,11000.0,26.0487,26.0751,25.8993,25.9081,11000.0
2010-05-14 11:00:00,29.49,29.53,29.45,29.53,9300.0,25.9257,25.9608,25.8905,25.9608,9300.0
2010-05-14 11:05:00,29.53,29.58,29.41,29.46,9700.0,25.9608,26.0048,25.8553,25.8993,9700.0
2010-05-14 11:10:00,29.47,29.47,29.35,29.42,8400.0,25.9081,25.9081,25.8026,25.8641,8400.0
2010-05-14 11:15:00,29.43,29.44,29.24,29.32,141800.0,25.8729,25.8817,25.7059,25.7762,141800.0
2010-05-14 11:20:00,29.3,29.37,29.27,29.36,14100.0,25.7586,25.8202,25.7322,25.8114,14100.0
2010-05-14 11:25:00,29.38,29.4,29.3,29.34,16500.0,25.829,25.8465,25.7586,25.7938,16500.0
2010-05-14 11:30:00,29.33,29.35,29.32,29.35,3700.0,25.785,25.8026,25.7762,25.8026,3700.0
2010-05-14 11:35:00,29.35,29.39,29.34,29.39,12400.0,25.8026,25.8377,25.7938,25.8377,12400.0
2010-05-14 11:40:00,29.38,29.41,29.35,29.36,11300.0,25.829,25.8553,25.8026,25.8114,11300.0
2010-05-14 11:45:00,29.36,29.37,29.36,29.37,2900.0,25.8114,25.8202,25.8114,25.8202,2900.0
2010-05-14 11:50:00,29.37,29.47,29.36,29.44,7700.0,25.8202,25.9081,25.8114,25.8817,7700.0
2010-05-14 11:55:00,29.46,29.49,29.46,29.47,4300.0,25.8993,25.9257,25.8993,25.9081,4300.0
2010-05-14 12:00:00,29.48,29.48,29.39,29.44,46000.0,25.9169,25.9169,25.8377,25.8817,46000.0
2010-05-14 12:05:00,29.45,29.69,29.45,29.68,8200.0,25.8905,26.1015,25.8905,26.0927,8200.0
2010-05-14 12:10:00,29.67,29.73,29.66,29.67,7200.0,26.0839,26.1366,26.0751,26.0839,7200.0
2010-05-14 12:15:00,29.66,29.7,29.6,29.68,11600.0,26.0751,26.1103,26.0224,26.0927,11600.0
2010-05-14 12:20:00,29.67,29.67,29.59,29.62,8500.0,26.0839,26.0839,26.0136,26.0399,8500.0
2010-05-14 12:25:00,29.62,29.63,29.5,29.5,7300.0,26.0399,26.0487,25.9344,25.9344,7300.0
2010-05-14 12:30:00,29.51,29.51,29.38,29.38,12600.0,25.9432,25.9432,25.829,25.829,12600.0
2010-05-14 12:35:00,29.35,29.36,29.33,29.34,6500.0,25.8026,25.8114,25.785,25.7938,6500.0
2010-05-14 12:40:00,29.34,29.42,29.33,29.33,9400.0,25.7938,25.8641,25.785,25.785,9400.0
2010-05-14 12:45:00,29.35,29.4,29.27,29.4,326700.0,25.8026,25.8465,25.7322,25.8465,326700.0
2010-05-14 12:50:00,29.38,29.45,29.33,29.33,12300.0,25.829,25.8905,25.785,25.785,12300.0
2010-05-14 12:55:00,29.33,29.4,29.3,29.37,141200.0,25.785,25.8465,25.7586,25.8202,141200.0
2010-05-14 13:00:00,29.38,29.4,29.37,29.4,8200.0,25.829,25.8465,25.8202,25.8465,8200.0
2010-05-14 13:05:00,29.41,29.51,29.41,29.51,1200.0,25.8553,25.9432,25.8553,25.9432,1200.0
2010-05-14 13:10:00,29.51,29.54,29.5,29.54,900.0,25.9432,25.9696,25.9344,25.9696,900.0
2010-05-14 13:15:00,29.55,29.67,29.55,29.61,11400.0,25.9784,26.0839,25.9784,26.0312,11400.0
2010-05-14 13:20:00,29.61,29.61,29.47,29.55,3300.0,26.0312,26.0312,25.9081,25.9784,3300.0
2010-05-14 13:25:00,29.55,29.58,29.55,29.55,3200.0,25.9784,26.0048,25.9784,25.9784,3200.0
2010-05-14 13:30:00,29.55,29.56,29.5,29.51,4000.0,25.9784,25.9872,25.9344,25.9432,4000.0
2010-05-14 13:35:00,29.5,29.51,29.49,29.5,4000.0,25.9344,25.9432,25.9257,25.9344,4000.0
2010-05-14 13:40:00,29.5,29.5,29.49,29.5,3400.0,25.9344,25.9344,25.9257,25.9344,3400.0
2010-05-14 13:45:00,29.5,29.59,29.5,29.5,11400.0,25.9344,26.0136,25.9344,25.9344,11400.0
2010-05-14 13:50:00,29.48,29.5,29.41,29.41,9600.0,25.9169,25.9344,25.8553,25.8553,9600.0
2010-05-14 13:55:00,29.41,29.46,29.37,29.41,15000.0,25.8553,25.8993,25.8202,25.8553,15000.0
2010-05-14 14:00:00,29.41,29.48,29.36,29.4,8400.0,25.8553,25.9169,25.8114,25.8465,8400.0
2010-05-14 14:05:00,29.39,29.42,29.34,29.41,15200.0,25.8377,25.8641,25.7938,25.8553,15200.0
2010-05-14 14:10:00,29.43,29.45,29.31,29.45,14900.0,25.8729,25.8905,25.7674,25.8905,14900.0
2010-05-14 14:15:00,29.43,29.43,29.34,29.36,3900.0,25.8729,25.8729,25.7938,25.8114,3900.0
2010-05-14 14:20:00,29.38,29.4,29.38,29.4,4700.0,25.829,25.8465,25.829,25.8465,4700.0
2010-05-14 14:25:00,29.4,29.4,29.34,29.35,5200.0,25.8465,25.8465,25.7938,25.8026,5200.0
2010-05-14 14:30:00,29.35,29.43,29.32,29.43,6900.0,25.8026,25.8729,25.7762,25.8729,6900.0
2010-05-14 14:35:00,29.45,29.5,29.43,29.44,17800.0,25.8905,25.9344,25.8729,25.8817,17800.0
2010-05-14 14:40:00,29.44,29.47,29.42,29.45,9500.0,25.8817,25.9081,25.8641,25.8905,9500.0
2010-05-14 14:45:00,29.45,29.45,29.3,29.4,31100.0,25.8905,25.8905,25.7586,25.8465,31100.0
2010-05-14 14:50:00,29.4,29.43,29.32,29.37,20000.0,25.8465,25.8729,25.7762,25.8202,20000.0
2010-05-14 14:55:00,29.36,29.37,29.31,29.31,10500.0,25.8114,25.8202,25.7674,25.7674,10500.0
2010-05-14 15:00:00,29.31,29.4,29.31,29.37,13700.0,25.7674,25.8465,25.7674,25.8202,13700.0
2010-05-14 15:05:00,29.36,29.37,29.31,29.35,15600.0,25.8114,25.8202,25.7674,25.8026,15600.0
2010-05-14 15:10:00,29.36,29.37,29.3,29.34,16900.0,25.8114,25.8202,25.7586,25.7938,16900.0
2010-05-14 15:15:00,29.35,29.37,29.32,29.34,17000.0,25.8026,25.8202,25.7762,25.7938,17000.0
2010-05-14 15:20:00,29.34,29.37,29.28,29.35,12400.0,25.7938,25.8202,25.741,25.8026,12400.0
2010-05-14 15:25:00,29.34,29.37,29.32,29.33,13200.0,25.7938,25.8202,25.7762,25.785,13200.0
2010-05-14 15:30:00,29.33,29.37,29.33,29.35,215700.0,25.785,25.8202,25.785,25.8026,215700.0
2010-05-14 15:35:00,29.36,29.4,29.3,29.34,24800.0,25.8114,25.8465,25.7586,25.7938,24800.0
2010-05-14 15:40:00,29.34,29.39,29.34,29.39,18600.0,25.7938,25.8377,25.7938,25.8377,18600.0
2010-05-14 15:45:00,29.38,29.39,29.28,29.34,57700.0,25.829,25.8377,25.741,25.7938,57700.0
2010-05-14 15:50:00,29.35,29.36,29.29,29.33,204900.0,25.8026,25.8114,25.7498,25.785,204900.0
2010-05-14 15:55:00,29.33,29.36,29.25,29.27,45300.0,25.785,25.8114,25.7147,25.7322,45300.0
2010-05-17 09:30:00,29.36,30.0,29.22,29.79,20500.0,25.8114,26.374,25.6883,26.1894,20500.0
2010-05-17 09:35:00,29.8,29.8,29.65,29.68,2200.0,26.1982,26.1982,26.0663,26.0927,2200.0
2010-05-17 09:40:00,29.61,29.77,29.61,29.67,5600.0,26.0312,26.1718,26.0312,26.0839,5600.0
2010-05-17 09:45:00,29.58,29.73,29.56,29.73,22200.0,26.0048,26.1366,25.9872,26.1366,22200.0
2010-05-17 09:50:00,29.71,29.78,29.58,29.62,15200.0,26.1191,26.1806,26.0048,26.0399,15200.0
2010-05-17 09:55:00,29.61,29.62,29.06,29.46,76800.0,26.0312,26.0399,25.5476,25.8993,76800.0
2010-05-17 10:00:00,29.55,29.56,29.36,29.41,132000.0,25.9784,25.9872,25.8114,25.8553,132000.0
2010-05-17 10:05:00,29.39,29.55,29.37,29.43,62300.0,25.8377,25.9784,25.8202,25.8729,62300.0
2010-05-17 10:10:00,29.42,29.42,29.33,29.34,5300.0,25.8641,25.8641,25.785,25.7938,5300.0
2010-05-17 10:15:00,29.33,29.49,29.33,29.42,41200.0,25.785,25.9257,25.785,25.8641,41200.0
2010-05-17 10:20:00,29.42,29.43,29.35,29.35,12700.0,25.8641,25.8729,25.8026,25.8026,12700.0
2010-05-17 10:25:00,29.34,29.42,29.34,29.42,6700.0,25.7938,25.8641,25.7938,25.8641,6700.0
2010-05-17 10:30:00,29.42,29.45,29.4,29.45,8400.0,25.8641,25.8905,25.8465,25.8905,8400.0
2010-05-17 10:35:00,29.43,29.45,29.28,29.31,17500.0,25.8729,25.8905,25.741,25.7674,17500.0
2010-05-17 10:40:00,29.31,29.34,29.29,29.34,12000.0,25.7674,25.7938,25.7498,25.7938,12000.0
2010-05-17 10:45:00,29.33,29.41,29.33,29.4,18700.0,25.785,25.8553,25.785,25.8465,18700.0
2010-05-17 10:50:00,29.4,29.45,29.39,29.45,18700.0,25.8465,25.8905,25.8377,25.8905,18700.0
2010-05-17 10:55:00,29.44,29.46,29.38,29.44,17200.0,25.8817,25.8993,25.829,25.8817,17200.0
2010-05-17 11:00:00,29.44,29.44,29.37,29.37,9500.0,25.8817,25.8817,25.8202,25.8202,9500.0
2010-05-17 11:05:00,29.35,29.4,29.35,29.38,8600.0,25.8026,25.8465,25.8026,25.829,8600.0
2010-05-17 11:10:00,29.38,29.4,29.19,29.19,11400.0,25.829,25.8465,25.6619,25.6619,11400.0
2010-05-17 11:15:00,29.23,29.31,29.23,29.31,2800.0,25.6971,25.7674,25.6971,25.7674,2800.0
2010-05-17 11:20:00,29.27,29.34,29.27,29.34,4100.0,25.7322,25.7938,25.7322,25.7938,4100.0
2010-05-17 11:25:00,29.37,29.42,29.35,29.42,2100.0,25.8202,25.8641,25.8026,25.8641,2100.0
2010-05-17 11:30:00,29.42,29.43,29.37,29.39,8100.0,25.8641,25.8729,25.8202,25.8377,8100.0
2010-05-17 11:35:00,29.38,29.44,29.37,29.43,3200.0,25.829,25.8817,25.8202,25.8729,3200.0
2010-05-17 11:40:00,29.43,29.45,29.42,29.44,3600.0,25.8729,25.8905,25.8641,25.8817,3600.0
2010-05-17 11:45:00,29.45,29.45,29.35,29.37,4000.0,25.8905,25.8905,25.8026,25.8202,4000.0
2010-05-17 11:50:00,29.36,29.37,29.3,29.32,6100.0,25.8114,25.8202,25.7586,25.7762,6100.0
2010-05-17 11:55:00,29.32,29.37,29.3,29.37,6400.0,25.7762,25.8202,25.7586,25.8202,6400.0
2010-05-17 12:00:00,29.37,29.38,29.21,29.24,14000.0,25.8202,25.829,25.6795,25.7059,14000.0
2010-05-17 12:05:00,29.23,29.28,29.22,29.28,56100.0,25.6971,25.741,25.6883,25.741,56100.0
2010-05-17 12:10:00,29.28,29.34,29.28,29.3,7300.0,25.741,25.7938,25.741,25.7586,7300.0
2010-05-17 12:15:00,29.29,29.31,29.29,29.3,2600.0,25.7498,25.7674,25.7498,25.7586,2600.0
2010-05-17 12:20:00,29.29,29.3,29.28,29.3,1300.0,25.7498,25.7586,25.741,25.7586,1300.0
2010-05-17 12:25:00,29.3,29.4,29.28,29.37,18700.0,25.7586,25.8465,25.741,25.8202,18700.0
2010-05-17 12:30:00,29.37,29.48,29.37,29.45,51100.0,25.8202,25.9169,25.8202,25.8905,51100.0
2010-05-17 12:35:00,29.45,29.47,29.44,29.45,22200.0,25.8905,25.9081,25.8817,25.8905,22200.0
2010-05-17 12:40:00,29.44,29.45,29.44,29.44,3200.0,25.8817,25.8905,25.8817,25.8817,3200.0
2010-05-17 12:45:00,29.45,29.45,29.44,29.45,10800.0,25.8905,25.8905,25.8817,25.8905,10800.0
2010-05-17 12:50:00,29.44,29.45,29.44,29.45,13900.0,25.8817,25.8905,25.8817,25.8905,13900.0
2010-05-17 12:55:00,29.44,29.45,29.43,29.45,7400.0,25.8817,25.8905,25.8729,25.8905,7400.0
2010-05-17 13:00:00,29.45,29.45,29.43,29.43,6200.0,25.8905,25.8905,25.8729,25.8729,6200.0
2010-05-17 13:05:00,29.42,29.43,29.34,29.34,4200.0,25.8641,25.8729,25.7938,25.7938,4200.0
2010-05-17 13:10:00,29.36,29.4,29.34,29.4,2900.0,25.8114,25.8465,25.7938,25.8465,2900.0
2010-05-17 13:15:00,29.41,29.46,29.41,29.43,8300.0,25.8553,25.8993,25.8553,25.8729,8300.0
2010-05-17 13:20:00,29.44,29.44,29.38,29.38,2200.0,25.8817,25.8817,25.829,25.829,2200.0
2010-05-17 13:25:00,29.39,29.42,29.38,29.4,5900.0,25.8377,25.8641,25.829,25.8465,5900.0
2010-05-17 13:30:00,29.39,29.42,29.38,29.42,1600.0,25.8377,25.8641,25.829,25.8641,1600.0
2010-05-17 13:35:00,29.4,29.41,29.32,29.32,5600.0,25.8465,25.8553,25.7762,25.7762,5600.0
2010-05-17 13:40:00,29.3,29.31,29.26,29.27,3900.0,25.7586,25.7674,25.7235,25.7322,3900.0
2010-05-17 13:45:00,29.27,29.32,29.27,29.32,5800.0,25.7322,25.7762,25.7322,25.7762,5800.0
2010-05-17 13:50:00,29.33,29.34,29.3,29.3,12900.0,25.785,25.7938,25.7586,25.7586,12900.0
2010-05-17 13:55:00,29.31,29.39,29.31,29.39,3200.0,25.7674,25.8377,25.7674,25.8377,3200.0
2010-05-17 14:00:00,29.38,29.43,29.36,29.41,4100.0,25.829,25.8729,25.8114,25.8553,4100.0
2010-05-17 14:05:00,29.41,29.41,29.36,29.37,3000.0,25.8553,25.8553,25.8114,25.8202,3000.0
2010-05-17 14:10:00,29.37,29.39,29.34,29.35,2600.0,25.8202,25.8377,25.7938,25.8026,2600.0
2010-05-17 14:15:00,29.35,29.39,29.34,29.38,10600.0,25.8026,25.8377,25.7938,25.829,10600.0
2010-05-17 14:20:00,29.39,29.41,29.37,29.38,6000.0,25.8377,25.8553,25.8202,25.829,6000.0
2010-05-17 14:25:00,29.36,29.38,29.35,29.35,5200.0,25.8114,25.829,25.8026,25.8026,5200.0
2010-05-17 14:30:00,29.35,29.42,29.35,29.39,14800.0,25.8026,25.8641,25.8026,25.8377,14800.0
2010-05-17 14:35:00,29.4,29.43,29.38,29.42,17100.0,25.8465,25.8729,25.829,25.8641,17100.0
2010-05-17 14:40:00,29.42,29.45,29.42,29.44,6000.0,25.8641,25.8905,25.8641,25.8817,6000.0
2010-05-17 14:45:00,29.44,29.45,29.43,29.44,8400.0,25.8817,25.8905,25.8729,25.8817,8400.0
2010-05-17 14:50:00,29.44,29.45,29.42,29.43,3000.0,25.8817,25.8905,25.8641,25.8729,3000.0
2010-05-17 14:55:00,29.42,29.45,29.42,29.44,5100.0,25.8641,25.8905,25.8641,25.8817,5100.0
2010-05-17 15:00:00,29.45,29.47,29.4,29.42,13900.0,25.8905,25.9081,25.8465,25.8641,13900.0
2010-05-17 15:05:00,29.43,29.44,29.38,29.41,15200.0,25.8729,25.8817,25.829,25.8553,15200.0
2010-05-17 15:10:00,29.42,29.45,29.4,29.42,7500.0,25.8641,25.8905,25.8465,25.8641,7500.0
2010-05-17 15:15:00,29.42,29.44,29.39,29.42,21600.0,25.8641,25.8817,25.8377,25.8641,21600.0
2010-05-17 15:20:00,29.43,29.44,29.4,29.41,18000.0,25.8729,25.8817,25.8465,25.8553,18000.0
2010-05-17 15:25:00,29.41,29.43,29.4,29.42,15100.0,25.8553,25.8729,25.8465,25.8641,15100.0
2010-05-17 15:30:00,29.42,29.45,29.41,29.43,10300.0,25.8641,25.8905,25.8553,25.8729,10300.0
2010-05-17 15:35:00,29.43,29.45,29.43,29.44,12900.0,25.8729,25.8905,25.8729,25.8817,12900.0
2010-05-17 15:40:00,29.45,29.46,29.42,29.44,29100.0,25.8905,25.8993,25.8641,25.8817,29100.0
2010-05-17 15:45:00,29.45,29.48,29.4,29.45,43400.0,25.8905,25.9169,25.8465,25.8905,43400.0
2010-05-17 15:50:00,29.45,29.45,29.42,29.43,48200.0,25.8905,25.8905,25.8641,25.8729,48200.0
2010-05-17 15:55:00,29.44,29.47,29.4,29.41,46700.0,25.8817,25.9081,25.8465,25.8553,46700.0
2010-05-18 09:25:00,29.83,29.83,29.83,29.83,800.0,26.2246,26.2246,26.2246,26.2246,800.0
2010-05-18 09:30:00,29.71,29.96,29.71,29.96,6400.0,26.1191,26.3388,26.1191,26.3388,6400.0
2010-05-18 09:35:00,29.94,29.95,29.9,29.9,9800.0,26.3213,26.3301,26.2861,26.2861,9800.0
2010-05-18 09:40:00,29.91,29.91,29.75,29.8,4600.0,26.2949,26.2949,26.1542,26.1982,4600.0
2010-05-18 09:45:00,29.81,29.84,29.77,29.82,5900.0,26.207,26.2334,26.1718,26.2158,5900.0
2010-05-18 09:50:00,29.82,29.86,29.8,29.83,6700.0,26.2158,26.2509,26.1982,26.2246,6700.0
2010-05-18 09:55:00,29.83,29.85,29.78,29.79,11100.0,26.2246,26.2421,26.1806,26.1894,11100.0
2010-05-18 10:00:00,29.79,29.81,29.68,29.71,13600.0,26.1894,26.207,26.0927,26.1191,13600.0
2010-05-18 10:05:00,29.7,29.73,29.69,29.73,2400.0,26.1103,26.1366,26.1015,26.1366,2400.0
2010-05-18 10:10:00,29.72,29.73,29.66,29.69,9800.0,26.1279,26.1366,26.0751,26.1015,9800.0
2010-05-18 10:15:00,29.68,29.73,29.68,29.73,6800.0,26.0927,26.1366,26.0927,26.1366,6800.0
2010-05-18 10:20:00,29.74,29.77,29.69,29.75,13800.0,26.1454,26.1718,26.1015,26.1542,13800.0
2010-05-18 10:25:00,29.73,29.75,29.55,29.56,8500.0,26.1366,26.1542,25.9784,25.9872,8500.0
2010-05-18 10:30:00,29.54,29.54,29.45,29.49,10400.0,25.9696,25.9696,25.8905,25.9257,10400.0
2010-05-18 10:35:00,29.51,29.58,29.5,29.58,9500.0,25.9432,26.0048,25.9344,26.0048,9500.0
2010-05-18 10:40:00,29.59,29.6,29.49,29.51,24600.0,26.0136,26.0224,25.9257,25.9432,24600.0
2010-05-18 10:45:00,29.51,29.54,29.46,29.49,25700.0,25.9432,25.9696,25.8993,25.9257,25700.0
2010-05-18 10:50:00,29.49,29.5,29.32,29.39,18200.0,25.9257,25.9344,25.7762,25.8377,18200.0
2010-05-18 10:55:00,29.41,29.45,29.38,29.42,4300.0,25.8553,25.8905,25.829,25.8641,4300.0
2010-05-18 11:00:00,29.42,29.48,29.41,29.44,2800.0,25.8641,25.9169,25.8553,25.8817,2800.0
2010-05-18 11:05:00,29.42,29.43,29.4,29.41,1400.0,25.8641,25.8729,25.8465,25.8553,1400.0
2010-05-18 11:10:00,29.4,29.48,29.4,29.46,5400.0,25.8465,25.9169,25.8465,25.8993,5400.0
2010-05-18 11:15:00,29.46,29.48,29.45,29.48,3700.0,25.8993,25.9169,25.8905,25.9169,3700.0
2010-05-18 11:20:00,29.47,29.64,29.47,29.61,7700.0,25.9081,26.0575,25.9081,26.0312,7700.0
2010-05-18 11:25:00,29.62,29.63,29.58,29.59,6300.0,26.0399,26.0487,26.0048,26.0136,6300.0
2010-05-18 11:30:00,29.59,29.61,29.55,29.55,6800.0,26.0136,26.0312,25.9784,25.9784,6800.0
2010-05-18 11:35:00,29.56,29.56,29.45,29.46,9500.0,25.9872,25.9872,25.8905,25.8993,9500.0
2010-05-18 11:40:00,29.45,29.45,29.24,29.24,10000.0,25.8905,25.8905,25.7059,25.7059,10000.0
2010-05-18 11:45:00,29.22,29.31,29.13,29.31,18700.0,25.6883,25.7674,25.6092,25.7674,18700.0
2010-05-18 11:50:00,29.32,29.39,29.32,29.34,9900.0,25.7762,25.8377,25.7762,25.7938,9900.0
2010-05-18 11:55:00,29.34,29.4,29.33,29.4,2500.0,25.7938,25.8465,25.785,25.8465,2500.0
2010-05-18 12:00:00,29.4,29.43,29.28,29.28,6500.0,25.8465,25.8729,25.741,25.741,6500.0
2010-05-18 12:05:00,29.28,29.48,29.28,29.45,6500.0,25.741,25.9169,25.741,25.8905,6500.0
2010-05-18 12:10:00,29.42,29.49,29.4,29.48,6600.0,25.8641,25.9257,25.8465,25.9169,6600.0
2010-05-18 12:15:00,29.46,29.48,29.42,29.43,5200.0,25.8993,25.9169,25.8641,25.8729,5200.0
2010-05-18 12:20:00,29.41,29.42,29.35,29.41,5100.0,25.8553,25.8641,25.8026,25.8553,5100.0
2010-05-18 12:25:00,29.42,29.49,29.42,29.48,3500.0,25.8641,25.9257,25.8641,25.9169,3500.0
2010-05-18 12:30:00,29.48,29.49,29.43,29.48,5500.0,25.9169,25.9257,25.8729,25.9169,5500.0
2010-05-18 12:35:00,29.48,29.5,29.46,29.46,3100.0,25.9169,25.9344,25.8993,25.8993,3100.0
2010-05-18 12:40:00,29.46,29.47,29.43,29.46,3800.0,25.8993,25.9081,25.8729,25.8993,3800.0
2010-05-18 12:45:00,29.44,29.52,29.43,29.5,4600.0,25.8817,25.952,25.8729,25.9344,4600.0
2010-05-18 12:50:00,29.51,29.51,29.39,29.41,5700.0,25.9432,25.9432,25.8377,25.8553,5700.0
2010-05-18 12:55:00,29.4,29.5,29.39,29.39,13100.0,25.8465,25.9344,25.8377,25.8377,13100.0
2010-05-18 13:00:00,29.37,29.41,29.34,29.36,7800.0,25.8202,25.8553,25.7938,25.8114,7800.0
2010-05-18 13:05:00,29.36,29.36,29.25,29.34,8700.0,25.8114,25.8114,25.7147,25.7938,8700.0
2010-05-18 13:10:00,29.34,29.36,29.26,29.26,6500.0,25.7938,25.8114,25.7235,25.7235,6500.0
2010-05-18 13:15:00,29.26,29.34,29.26,29.32,5600.0,25.7235,25.7938,25.7235,25.7762,5600.0
2010-05-18 13:20:00,29.31,29.32,29.29,29.3,4600.0,25.7674,25.7762,25.7498,25.7586,4600.0
2010-05-18 13:25:00,29.3,29.33,29.29,29.33,3700.0,25.7586,25.785,25.7498,25.785,3700.0
2010-05-18 13:30:00,29.31,29.34,29.3,29.3,2900.0,25.7674,25.7938,25.7586,25.7586,2900.0
2010-05-18 13:35:00,29.3,29.32,29.21,29.25,7100.0,25.7586,25.7762,25.6795,25.7147,7100.0
2010-05-18 13:40:00,29.25,29.28,29.23,29.26,7000.0,25.7147,25.741,25.6971,25.7235,7000.0
2010-05-18 13:45:00,29.25,29.29,29.23,29.27,12800.0,25.7147,25.7498,25.6971,25.7322,12800.0
2010-05-18 13:50:00,29.27,29.29,29.24,29.25,6100.0,25.7322,25.7498,25.7059,25.7147,6100.0
2010-05-18 13:55:00,29.24,29.26,29.22,29.22,5400.0,25.7059,25.7235,25.6883,25.6883,5400.0
2010-05-18 14:00:00,29.21,29.27,29.19,29.25,7900.0,25.6795,25.7322,25.6619,25.7147,7900.0
2010-05-18 14:05:00,29.24,29.25,29.19,29.2,6100.0,25.7059,25.7147,25.6619,25.6707,6100.0
2010-05-18 14:10:00,29.19,29.29,29.19,29.26,5900.0,25.6619,25.7498,25.6619,25.7235,5900.0
2010-05-18 14:15:00,29.25,29.28,29.22,29.24,5300.0,25.7147,25.741,25.6883,25.7059,5300.0
2010-05-18 14:20:00,29.2,29.23,29.16,29.19,8800.0,25.6707,25.6971,25.6355,25.6619,8800.0
2010-05-18 14:25:00,29.17,29.18,29.15,29.16,6600.0,25.6443,25.6531,25.6268,25.6355,6600.0
2010-05-18 14:30:00,29.17,29.22,29.16,29.2,14900.0,25.6443,25.6883,25.6355,25.6707,14900.0
2010-05-18 14:35:00,29.2,29.21,29.07,29.09,15000.0,25.6707,25.6795,25.5564,25.574,15000.0
2010-05-18 14:40:00,29.08,29.13,29.06,29.13,7100.0,25.5652,25.6092,25.5476,25.6092,7100.0
2010-05-18 14:45:00,29.11,29.17,29.11,29.14,8100.0,25.5916,25.6443,25.5916,25.618,8100.0
2010-05-18 14:50:00,29.14,29.2,29.11,29.18,21100.0,25.618,25.6707,25.5916,25.6531,21100.0
2010-05-18 14:55:00,29.19,29.28,29.19,29.26,13800.0,25.6619,25.741,25.6619,25.7235,13800.0
2010-05-18 15:00:00,29.27,29.27,29.11,29.23,14700.0,25.7322,25.7322,25.5916,25.6971,14700.0
2010-05-18 15:05:00,29.23,29.28,29.2,29.25,17100.0,25.6971,25.741,25.6707,25.7147,17100.0
2010-05-18 15:10:00,29.22,29.31,29.22,29.31,7100.0,25.6883,25.7674,25.6883,25.7674,7100.0
2010-05-18 15:15:00,29.34,29.39,29.23,29.24,10000.0,25.7938,25.8377,25.6971,25.7059,10000.0
2010-05-18 15:20:00,29.22,29.24,29.19,29.22,9500.0,25.6883,25.7059,25.6619,25.6883,9500.0
2010-05-18 15:25:00,29.22,29.22,29.11,29.12,9500.0,25.6883,25.6883,25.5916,25.6004,9500.0
2010-05-18 15:30:00,29.13,29.18,29.11,29.13,12100.0,25.6092,25.6531,25.5916,25.6092,12100.0
2010-05-18 15:35:00,29.11,29.21,29.11,29.2,13900.0,25.5916,25.6795,25.5916,25.6707,13900.0
2010-05-18 15:40:00,29.19,29.31,29.17,29.3,23300.0,25.6619,25.7674,25.6443,25.7586,23300.0
2010-05-18 15:45:00,29.31,29.35,29.22,29.24,29600.0,25.7674,25.8026,25.6883,25.7059,29600.0
2010-05-18 15:50:00,29.25,29.27,29.23,29.24,16100.0,25.7147,25.7322,25.6971,25.7059,16100.0
2010-05-18 15:55:00,29.25,29.29,29.24,29.26,41700.0,25.7147,25.7498,25.7059,25.7235,41700.0
2010-05-18 16:00:00,29.29,29.29,29.29,29.29,8200.0,25.7498,25.7498,25.7498,25.7498,8200.0
2010-05-18 16:05:00,29.29,29.29,29.29,29.29,0.0,25.7498,25.7498,25.7498,25.7498,0.0
2010-05-18 16:10:00,29.29,29.29,29.29,29.29,0.0,25.7498,25.7498,25.7498,25.7498,0.0
2010-05-18 16:15:00,29.29,29.29,29.29,29.29,0.0,25.7498,25.7498,25.7498,25.7498,0.0
2010-05-18 16:20:00,29.29,29.29,29.29,29.29,0.0,25.7498,25.7498,25.7498,25.7498,0.0
2010-05-18 16:25:00,29.29,29.29,29.29,29.29,0.0,25.7498,25.7498,25.7498,25.7498,0.0
2010-05-18 16:30:00,29.29,29.29,29.29,29.29,0.0,25.7498,25.7498,25.7498,25.7498,0.0
2010-05-18 16:35:00,29.29,29.29,29.29,29.29,0.0,25.7498,25.7498,25.7498,25.7498,0.0
2010-05-18 16:40:00,29.29,29.29,29.29,29.29,0.0,25.7498,25.7498,25.7498,25.7498,0.0
2010-05-18 16:45:00,29.29,29.29,29.29,29.29,0.0,25.7498,25.7498,25.7498,25.7498,0.0
2010-05-18 16:50:00,29.29,29.29,29.29,29.29,0.0,25.7498,25.7498,25.7498,25.7498,0.0
2010-05-18 16:55:00,29.29,29.29,29.29,29.29,0.0,25.7498,25.7498,25.7498,25.7498,0.0
2010-05-19 08:05:00,27.55,27.55,27.55,27.55,100.0,24.2201,24.2201,24.2201,24.2201,100.0
2010-05-19 08:10:00,27.55,27.55,27.55,27.55,0.0,24.2201,24.2201,24.2201,24.2201,0.0
2010-05-19 08:15:00,27.55,27.55,27.55,27.55,0.0,24.2201,24.2201,24.2201,24.2201,0.0
2010-05-19 08:20:00,27.55,27.55,27.55,27.55,0.0,24.2201,24.2201,24.2201,24.2201,0.0
2010-05-19 08:25:00,27.55,27.55,27.55,27.55,0.0,24.2201,24.2201,24.2201,24.2201,0.0
2010-05-19 08:30:00,29.0,29.0,29.0,29.0,100.0,25.4949,25.4949,25.4949,25.4949,100.0
2010-05-19 08:35:00,29.0,29.0,29.0,29.0,0.0,25.4949,25.4949,25.4949,25.4949,0.0
2010-05-19 08:40:00,29.0,29.0,29.0,29.0,0.0,25.4949,25.4949,25.4949,25.4949,0.0
2010-05-19 08:45:00,29.0,29.0,29.0,29.0,400.0,25.4949,25.4949,25.4949,25.4949,400.0
2010-05-19 08:50:00,29.0,29.0,29.0,29.0,0.0,25.4949,25.4949,25.4949,25.4949,0.0
2010-05-19 08:55:00,29.0,29.0,29.0,29.0,0.0,25.4949,25.4949,25.4949,25.4949,0.0
2010-05-19 09:00:00,29.0,29.0,29.0,29.0,0.0,25.4949,25.4949,25.4949,25.4949,0.0
2010-05-19 09:05:00,29.0,29.0,29.0,29.0,0.0,25.4949,25.4949,25.4949,25.4949,0.0
2010-05-19 09:10:00,29.0,29.0,29.0,29.0,0.0,25.4949,25.4949,25.4949,25.4949,0.0
2010-05-19 09:15:00,29.0,29.0,29.0,29.0,0.0,25.4949,25.4949,25.4949,25.4949,0.0
2010-05-19 09:20:00,29.0,29.0,29.0,29.0,0.0,25.4949,25.4949,25.4949,25.4949,0.0
2010-05-19 09:25:00,29.0,29.0,29.0,29.0,0.0,25.4949,25.4949,25.4949,25.4949,0.0
2010-05-19 09:30:00,29.24,29.35,29.13,29.35,4700.0,25.7059,25.8026,25.6092,25.8026,4700.0
2010-05-19 09:35:00,29.35,29.42,29.32,29.35,3700.0,25.8026,25.8641,25.7762,25.8026,3700.0
2010-05-19 09:40:00,29.36,29.37,29.34,29.37,2700.0,25.8114,25.8202,25.7938,25.8202,2700.0
2010-05-19 09:45:00,29.36,29.62,29.36,29.59,6800.0,25.8114,26.0399,25.8114,26.0136,6800.0
2010-05-19 09:50:00,29.64,29.75,29.59,29.62,11300.0,26.0575,26.1542,26.0136,26.0399,11300.0
2010-05-19 09:55:00,29.62,29.62,29.4,29.4,5800.0,26.0399,26.0399,25.8465,25.8465,5800.0
2010-05-19 10:00:00,29.41,29.41,29.28,29.36,62800.0,25.8553,25.8553,25.741,25.8114,62800.0
2010-05-19 10:05:00,29.35,29.42,29.34,29.35,7800.0,25.8026,25.8641,25.7938,25.8026,7800.0
2010-05-19 10:10:00,29.33,29.36,29.3,29.32,12900.0,25.785,25.8114,25.7586,25.7762,12900.0
2010-05-19 10:15:00,29.33,29.37,29.31,29.35,6000.0,25.785,25.8202,25.7674,25.8026,6000.0
2010-05-19 10:20:00,29.32,29.38,29.3,29.38,12500.0,25.7762,25.829,25.7586,25.829,12500.0
2010-05-19 10:25:00,29.38,29.61,29.38,29.45,14400.0,25.829,26.0312,25.829,25.8905,14400.0
2010-05-19 10:30:00,29.46,29.75,29.45,29.75,4400.0,25.8993,26.1542,25.8905,26.1542,4400.0
2010-05-19 10:35:00,29.8,29.81,29.66,29.7,4100.0,26.1982,26.207,26.0751,26.1103,4100.0
2010-05-19 10:40:00,29.68,29.78,29.68,29.75,7800.0,26.0927,26.1806,26.0927,26.1542,7800.0
2010-05-19 10:45:00,29.74,29.74,29.69,29.69,4500.0,26.1454,26.1454,26.1015,26.1015,4500.0
2010-05-19 10:50:00,29.68,29.72,29.67,29.68,5400.0,26.0927,26.1279,26.0839,26.0927,5400.0
2010-05-19 10:55:00,29.71,29.74,29.69,29.72,9900.0,26.1191,26.1454,26.1015,26.1279,9900.0
2010-05-19 11:00:00,29.71,29.73,29.68,29.68,9100.0,26.1191,26.1366,26.0927,26.0927,9100.0
2010-05-19 11:05:00,29.66,29.68,29.66,29.66,4100.0,26.0751,26.0927,26.0751,26.0751,4100.0
2010-05-19 11:10:00,29.67,29.67,29.59,29.61,4100.0,26.0839,26.0839,26.0136,26.0312,4100.0
2010-05-19 11:15:00,29.61,29.62,29.57,29.57,7900.0,26.0312,26.0399,25.996,25.996,7900.0
2010-05-19 11:20:00,29.55,29.57,29.5,29.52,3800.0,25.9784,25.996,25.9344,25.952,3800.0
2010-05-19 11:25:00,29.51,29.64,29.51,29.52,55100.0,25.9432,26.0575,25.9432,25.952,55100.0
2010-05-19 11:30:00,29.52,29.52,29.41,29.44,3300.0,25.952,25.952,25.8553,25.8817,3300.0
2010-05-19 11:35:00,29.42,29.44,29.34,29.34,14900.0,25.8641,25.8817,25.7938,25.7938,14900.0
2010-05-19 11:40:00,29.34,29.35,29.31,29.32,4000.0,25.7938,25.8026,25.7674,25.7762,4000.0
2010-05-19 11:45:00,29.32,29.36,29.26,29.26,11200.0,25.7762,25.8114,25.7235,25.7235,11200.0
2010-05-19 11:50:00,29.26,29.32,29.25,29.25,6900.0,25.7235,25.7762,25.7147,25.7147,6900.0
2010-05-19 11:55:00,29.25,29.42,29.23,29.42,1700.0,25.7147,25.8641,25.6971,25.8641,1700.0
2010-05-19 12:00:00,29.4,29.43,29.39,29.43,2500.0,25.8465,25.8729,25.8377,25.8729,2500.0
2010-05-19 12:05:00,29.44,29.45,29.42,29.42,1700.0,25.8817,25.8905,25.8641,25.8641,1700.0
2010-05-19 12:10:00,29.42,29.52,29.42,29.51,6300.0,25.8641,25.952,25.8641,25.9432,6300.0
2010-05-19 12:15:00,29.5,29.52,29.49,29.49,2300.0,25.9344,25.952,25.9257,25.9257,2300.0
2010-05-19 12:20:00,29.5,29.61,29.5,29.61,2300.0,25.9344,26.0312,25.9344,26.0312,2300.0
2010-05-19 12:25:00,29.63,29.81,29.5,29.78,92800.0,26.0487,26.207,25.9344,26.1806,92800.0
2010-05-19 12:30:00,29.77,29.77,29.64,29.64,2700.0,26.1718,26.1718,26.0575,26.0575,2700.0
2010-05-19 12:35:00,29.66,29.79,29.66,29.69,4600.0,26.0751,26.1894,26.0751,26.1015,4600.0
2010-05-19 12:40:00,29.71,29.71,29.62,29.64,4400.0,26.1191,26.1191,26.0399,26.0575,4400.0
2010-05-19 12:45:00,29.64,29.71,29.64,29.71,18100.0,26.0575,26.1191,26.0575,26.1191,18100.0
2010-05-19 12:50:00,29.71,29.83,29.69,29.83,3600.0,26.1191,26.2246,26.1015,26.2246,3600.0
2010-05-19 12:55:00,29.88,29.9,29.79,29.9,5100.0,26.2685,26.2861,26.1894,26.2861,5100.0
2010-05-19 13:00:00,29.91,29.95,29.88,29.89,6900.0,26.2949,26.3301,26.2685,26.2773,6900.0
2010-05-19 13:05:00,29.92,29.94,29.88,29.94,2600.0,26.3037,26.3213,26.2685,26.3213,2600.0
2010-05-19 13:10:00,29.91,29.96,29.91,29.95,7100.0,26.2949,26.3388,26.2949,26.3301,7100.0
2010-05-19 13:15:00,29.94,29.95,29.9,29.91,10900.0,26.3213,26.3301,26.2861,26.2949,10900.0
2010-05-19 13:20:00,29.92,30.17,29.92,30.12,47300.0,26.3037,26.5235,26.3037,26.4795,47300.0
2010-05-19 13:25:00,30.15,30.18,30.03,30.03,9600.0,26.5059,26.5323,26.4004,26.4004,9600.0
2010-05-19 13:30:00,30.01,30.11,29.98,30.07,6800.0,26.3828,26.4707,26.3564,26.4356,6800.0
2010-05-19 13:35:00,30.08,30.08,30.0,30.0,15700.0,26.4443,26.4443,26.374,26.374,15700.0
2010-05-19 13:40:00,30.0,30.09,29.99,30.08,5400.0,26.374,26.4531,26.3652,26.4443,5400.0
2010-05-19 13:45:00,30.11,30.19,30.1,30.18,20800.0,26.4707,26.541,26.4619,26.5323,20800.0
2010-05-19 13:50:00,30.18,30.2,30.12,30.14,20800.0,26.5323,26.5498,26.4795,26.4971,20800.0
2010-05-19 13:55:00,30.15,30.15,30.08,30.11,6100.0,26.5059,26.5059,26.4443,26.4707,6100.0
2010-05-19 14:00:00,30.1,30.11,30.05,30.06,12500.0,26.4619,26.4707,26.418,26.4268,12500.0
2010-05-19 14:05:00,30.08,30.11,30.05,30.06,5800.0,26.4443,26.4707,26.418,26.4268,5800.0
2010-05-19 14:10:00,30.05,30.09,30.04,30.08,3600.0,26.418,26.4531,26.4092,26.4443,3600.0
2010-05-19 14:15:00,30.07,30.09,29.94,29.94,4000.0,26.4356,26.4531,26.3213,26.3213,4000.0
2010-05-19 14:20:00,29.95,29.99,29.85,29.85,3600.0,26.3301,26.3652,26.2421,26.2421,3600.0
2010-05-19 14:25:00,29.83,29.95,29.83,29.95,2600.0,26.2246,26.3301,26.2246,26.3301,2600.0
2010-05-19 14:30:00,29.98,29.98,29.94,29.95,3600.0,26.3564,26.3564,26.3213,26.3301,3600.0
2010-05-19 14:35:00,29.94,29.96,29.91,29.91,3900.0,26.3213,26.3388,26.2949,26.2949,3900.0
2010-05-19 14:40:00,29.91,29.94,29.91,29.91,5000.0,26.2949,26.3213,26.2949,26.2949,5000.0
2010-05-19 14:45:00,29.9,29.92,29.89,29.89,55600.0,26.2861,26.3037,26.2773,26.2773,55600.0
2010-05-19 14:50:00,29.9,29.92,29.84,29.85,6200.0,26.2861,26.3037,26.2334,26.2421,6200.0
2010-05-19 14:55:00,29.84,29.87,29.8,29.8,3600.0,26.2334,26.2597,26.1982,26.1982,3600.0
2010-05-19 15:00:00,29.8,29.84,29.71,29.71,12100.0,26.1982,26.2334,26.1191,26.1191,12100.0
2010-05-19 15:05:00,29.7,29.72,29.61,29.66,4800.0,26.1103,26.1279,26.0312,26.0751,4800.0
2010-05-19 15:10:00,29.65,29.73,29.65,29.73,3500.0,26.0663,26.1366,26.0663,26.1366,3500.0
2010-05-19 15:15:00,29.73,29.84,29.68,29.84,4500.0,26.1366,26.2334,26.0927,26.2334,4500.0
2010-05-19 15:20:00,29.85,29.87,29.66,29.66,5300.0,26.2421,26.2597,26.0751,26.0751,5300.0
2010-05-19 15:25:00,29.64,29.8,29.63,29.78,5300.0,26.0575,26.1982,26.0487,26.1806,5300.0
2010-05-19 15:30:00,29.8,29.82,29.66,29.66,23500.0,26.1982,26.2158,26.0751,26.0751,23500.0
2010-05-19 15:35:00,29.68,29.88,29.64,29.87,12800.0,26.0927,26.2685,26.0575,26.2597,12800.0
2010-05-19 15:40:00,29.85,29.9,29.81,29.84,9700.0,26.2421,26.2861,26.207,26.2334,9700.0
2010-05-19 15:45:00,29.84,29.88,29.79,29.79,20700.0,26.2334,26.2685,26.1894,26.1894,20700.0
2010-05-19 15:50:00,29.78,29.79,29.74,29.78,19000.0,26.1806,26.1894,26.1454,26.1806,19000.0
2010-05-19 15:55:00,29.79,29.79,29.63,29.64,41000.0,26.1894,26.1894,26.0487,26.0575,41000.0
2010-05-19 16:00:00,29.64,29.7,29.64,29.7,4500.0,26.0575,26.1103,26.0575,26.1103,4500.0
2010-05-19 16:05:00,29.7,29.7,29.7,29.7,0.0,26.1103,26.1103,26.1103,26.1103,0.0
2010-05-19 16:10:00,29.7,29.7,29.7,29.7,0.0,26.1103,26.1103,26.1103,26.1103,0.0
2010-05-19 16:15:00,29.62,29.62,29.62,29.62,200.0,26.0399,26.0399,26.0399,26.0399,200.0
2010-05-19 16:20:00,29.62,29.62,29.62,29.62,0.0,26.0399,26.0399,26.0399,26.0399,0.0
2010-05-19 16:25:00,29.62,29.62,29.62,29.62,0.0,26.0399,26.0399,26.0399,26.0399,0.0
2010-05-19 16:30:00,29.62,29.62,29.62,29.62,0.0,26.0399,26.0399,26.0399,26.0399,0.0
2010-05-19 16:35:00,29.62,29.62,29.62,29.62,0.0,26.0399,26.0399,26.0399,26.0399,0.0
2010-05-19 16:40:00,29.62,29.62,29.62,29.62,0.0,26.0399,26.0399,26.0399,26.0399,0.0
2010-05-19 16:45:00,29.62,29.62,29.62,29.62,0.0,26.0399,26.0399,26.0399,26.0399,0.0
2010-05-19 16:50:00,29.62,29.62,29.62,29.62,0.0,26.0399,26.0399,26.0399,26.0399,0.0
2010-05-19 16:55:00,29.62,29.62,29.62,29.62,0.0,26.0399,26.0399,26.0399,26.0399,0.0
2010-05-20 09:30:00,29.31,29.34,29.1,29.24,10800.0,25.7674,25.7938,25.5828,25.7059,10800.0
2010-05-20 09:35:00,29.21,29.35,29.12,29.34,14000.0,25.6795,25.8026,25.6004,25.7938,14000.0
2010-05-20 09:40:00,29.39,29.56,29.25,29.33,15200.0,25.8377,25.9872,25.7147,25.785,15200.0
2010-05-20 09:45:00,29.34,29.49,29.31,29.37,14900.0,25.7938,25.9257,25.7674,25.8202,14900.0
2010-05-20 09:50:00,29.36,29.47,29.22,29.35,20900.0,25.8114,25.9081,25.6883,25.8026,20900.0
2010-05-20 09:55:00,29.3,29.43,29.26,29.33,6800.0,25.7586,25.8729,25.7235,25.785,6800.0
2010-05-20 10:00:00,29.34,29.45,29.29,29.33,9000.0,25.7938,25.8905,25.7498,25.785,9000.0
2010-05-20 10:05:00,29.31,29.44,29.28,29.29,3700.0,25.7674,25.8817,25.741,25.7498,3700.0
2010-05-20 10:10:00,29.3,29.32,29.14,29.14,9400.0,25.7586,25.7762,25.618,25.618,9400.0
2010-05-20 10:15:00,29.15,29.17,29.1,29.14,6400.0,25.6268,25.6443,25.5828,25.618,6400.0
2010-05-20 10:20:00,29.15,29.2,29.01,29.04,25100.0,25.6268,25.6707,25.5037,25.53,25100.0
2010-05-20 10:25:00,29.01,29.09,29.0,29.03,9000.0,25.5037,25.574,25.4949,25.5213,9000.0
2010-05-20 10:30:00,29.09,29.23,29.09,29.23,3300.0,25.574,25.6971,25.574,25.6971,3300.0
2010-05-20 10:35:00,29.2,29.25,29.16,29.24,14100.0,25.6707,25.7147,25.6355,25.7059,14100.0
2010-05-20 10:40:00,29.24,29.25,29.19,29.25,9300.0,25.7059,25.7147,25.6619,25.7147,9300.0
2010-05-20 10:45:00,29.27,29.29,29.22,29.25,6600.0,25.7322,25.7498,25.6883,25.7147,6600.0
2010-05-20 10:50:00,29.23,29.3,29.01,29.1,9800.0,25.6971,25.7586,25.5037,25.5828,9800.0
2010-05-20 10:55:00,29.15,29.17,29.07,29.09,5400.0,25.6268,25.6443,25.5564,25.574,5400.0
2010-05-20 11:00:00,29.1,29.17,29.02,29.08,12500.0,25.5828,25.6443,25.5125,25.5652,12500.0
2010-05-20 11:05:00,29.1,29.18,29.1,29.16,1800.0,25.5828,25.6531,25.5828,25.6355,1800.0
2010-05-20 11:10:00,29.14,29.14,29.04,29.04,2900.0,25.618,25.618,25.53,25.53,2900.0
2010-05-20 11:15:00,29.05,29.06,29.0,29.0,16300.0,25.5388,25.5476,25.4949,25.4949,16300.0
2010-05-20 11:20:00,29.03,29.16,29.0,29.15,14400.0,25.5213,25.6355,25.4949,25.6268,14400.0
2010-05-20 11:25:00,29.17,29.28,29.17,29.27,6200.0,25.6443,25.741,25.6443,25.7322,6200.0
2010-05-20 11:30:00,29.27,29.3,29.25,29.3,8500.0,25.7322,25.7586,25.7147,25.7586,8500.0
2010-05-20 11:35:00,29.32,29.35,29.21,29.34,5600.0,25.7762,25.8026,25.6795,25.7938,5600.0
2010-05-20 11:40:00,29.34,29.35,29.31,29.31,4300.0,25.7938,25.8026,25.7674,25.7674,4300.0
2010-05-20 11:45:00,29.32,29.41,29.32,29.38,2700.0,25.7762,25.8553,25.7762,25.829,2700.0
2010-05-20 11:50:00,29.39,29.42,29.35,29.37,6200.0,25.8377,25.8641,25.8026,25.8202,6200.0
2010-05-20 11:55:00,29.37,29.37,29.24,29.25,1900.0,25.8202,25.8202,25.7059,25.7147,1900.0
2010-05-20 12:00:00,29.27,29.42,29.25,29.32,15500.0,25.7322,25.8641,25.7147,25.7762,15500.0
2010-05-20 12:05:00,29.33,29.4,29.33,29.35,3900.0,25.785,25.8465,25.785,25.8026,3900.0
2010-05-20 12:10:00,29.32,29.38,29.32,29.34,4000.0,25.7762,25.829,25.7762,25.7938,4000.0
2010-05-20 12:15:00,29.3,29.31,29.21,29.21,10800.0,25.7586,25.7674,25.6795,25.6795,10800.0
2010-05-20 12:20:00,29.21,29.23,29.19,29.2,1300.0,25.6795,25.6971,25.6619,25.6707,1300.0
2010-05-20 12:25:00,29.19,29.22,29.17,29.17,14300.0,25.6619,25.6883,25.6443,25.6443,14300.0
2010-05-20 12:30:00,29.17,29.2,29.17,29.18,8000.0,25.6443,25.6707,25.6443,25.6531,8000.0
2010-05-20 12:35:00,29.18,29.2,29.16,29.19,11300.0,25.6531,25.6707,25.6355,25.6619,11300.0
2010-05-20 12:40:00,29.19,29.22,29.17,29.18,11600.0,25.6619,25.6883,25.6443,25.6531,11600.0
2010-05-20 12:45:00,29.17,29.17,29.12,29.15,2100.0,25.6443,25.6443,25.6004,25.6268,2100.0
2010-05-20 12:50:00,29.15,29.15,29.01,29.03,8100.0,25.6268,25.6268,25.5037,25.5213,8100.0
2010-05-20 12:55:00,29.05,29.05,29.0,29.01,11400.0,25.5388,25.5388,25.4949,25.5037,11400.0
2010-05-20 13:00:00,29.02,29.04,29.0,29.03,7000.0,25.5125,25.53,25.4949,25.5213,7000.0
2010-05-20 13:05:00,29.01,29.06,29.01,29.06,4300.0,25.5037,25.5476,25.5037,25.5476,4300.0
2010-05-20 13:10:00,29.06,29.11,29.02,29.11,4400.0,25.5476,25.5916,25.5125,25.5916,4400.0
2010-05-20 13:15:00,29.11,29.21,29.08,29.2,10600.0,25.5916,25.6795,25.5652,25.6707,10600.0
2010-05-20 13:20:00,29.21,29.25,29.15,29.15,15700.0,25.6795,25.7147,25.6268,25.6268,15700.0
2010-05-20 13:25:00,29.17,29.27,29.17,29.2,8700.0,25.6443,25.7322,25.6443,25.6707,8700.0
2010-05-20 13:30:00,29.19,29.29,29.15,29.19,6100.0,25.6619,25.7498,25.6268,25.6619,6100.0
2010-05-20 13:35:00,29.17,29.19,29.09,29.13,1700.0,25.6443,25.6619,25.574,25.6092,1700.0
2010-05-20 13:40:00,29.08,29.22,29.08,29.19,5400.0,25.5652,25.6883,25.5652,25.6619,5400.0
2010-05-20 13:45:00,29.19,29.2,29.09,29.13,4200.0,25.6619,25.6707,25.574,25.6092,4200.0
2010-05-20 13:50:00,29.12,29.14,29.04,29.1,29500.0,25.6004,25.618,25.53,25.5828,29500.0
2010-05-20 13:55:00,29.09,29.17,29.04,29.17,14900.0,25.574,25.6443,25.53,25.6443,14900.0
2010-05-20 14:00:00,29.16,29.22,29.05,29.07,22400.0,25.6355,25.6883,25.5388,25.5564,22400.0
2010-05-20 14:05:00,29.06,29.11,29.03,29.08,3600.0,25.5476,25.5916,25.5213,25.5652,3600.0
2010-05-20 14:10:00,29.08,29.15,29.06,29.15,3600.0,25.5652,25.6268,25.5476,25.6268,3600.0
2010-05-20 14:15:00,29.14,29.16,29.09,29.16,3600.0,25.618,25.6355,25.574,25.6355,3600.0
2010-05-20 14:20:00,29.17,29.21,29.17,29.19,4700.0,25.6443,25.6795,25.6443,25.6619,4700.0
2010-05-20 14:25:00,29.19,29.19,29.12,29.13,2700.0,25.6619,25.6619,25.6004,25.6092,2700.0
2010-05-20 14:30:00,29.16,29.18,29.14,29.17,3900.0,25.6355,25.6531,25.618,25.6443,3900.0
2010-05-20 14:35:00,29.19,29.22,29.11,29.21,12200.0,25.6619,25.6883,25.5916,25.6795,12200.0
2010-05-20 14:40:00,29.21,29.29,29.16,29.26,8700.0,25.6795,25.7498,25.6355,25.7235,8700.0
2010-05-20 14:45:00,29.26,29.31,29.17,29.26,7700.0,25.7235,25.7674,25.6443,25.7235,7700.0
2010-05-20 14:50:00,29.27,29.3,29.21,29.24,6500.0,25.7322,25.7586,25.6795,25.7059,6500.0
2010-05-20 14:55:00,29.24,29.27,29.11,29.11,4100.0,25.7059,25.7322,25.5916,25.5916,4100.0
2010-05-20 15:00:00,29.15,29.18,29.09,29.09,5800.0,25.6268,25.6531,25.574,25.574,5800.0
2010-05-20 15:05:00,29.1,29.12,29.02,29.07,7800.0,25.5828,25.6004,25.5125,25.5564,7800.0
2010-05-20 15:10:00,29.08,29.08,29.0,29.04,5400.0,25.5652,25.5652,25.4949,25.53,5400.0
2010-05-20 15:15:00,29.03,29.06,29.0,29.02,7900.0,25.5213,25.5476,25.4949,25.5125,7900.0
2010-05-20 15:20:00,29.04,29.05,29.0,29.03,8600.0,25.53,25.5388,25.4949,25.5213,8600.0
2010-05-20 15:25:00,29.03,29.05,29.01,29.01,8300.0,25.5213,25.5388,25.5037,25.5037,8300.0
2010-05-20 15:30:00,29.01,29.02,28.91,28.96,121700.0,25.5037,25.5125,25.4158,25.4597,121700.0
2010-05-20 15:35:00,28.97,29.01,28.94,28.99,60000.0,25.4685,25.5037,25.4421,25.4861,60000.0
2010-05-20 15:40:00,28.99,29.1,28.99,29.0,17700.0,25.4861,25.5828,25.4861,25.4949,17700.0
2010-05-20 15:45:00,29.01,29.01,28.99,29.0,29400.0,25.5037,25.5037,25.4861,25.4949,29400.0
2010-05-20 15:50:00,29.01,29.02,29.0,29.01,36900.0,25.5037,25.5125,25.4949,25.5037,36900.0
2010-05-20 15:55:00,29.01,29.05,29.0,29.0,61200.0,25.5037,25.5388,25.4949,25.4949,61200.0
2010-05-21 09:30:00,28.74,28.99,28.63,28.84,16000.0,25.2663,25.4861,25.1696,25.3542,16000.0
2010-05-21 09:35:00,28.85,28.9,28.79,28.9,5900.0,25.363,25.407,25.3103,25.407,5900.0
2010-05-21 09:40:00,28.9,29.03,28.9,29.01,5800.0,25.407,25.5213,25.407,25.5037,5800.0
2010-05-21 09:45:00,29.03,29.08,29.0,29.06,9700.0,25.5213,25.5652,25.4949,25.5476,9700.0
2010-05-21 09:50:00,29.07,29.3,29.06,29.18,15300.0,25.5564,25.7586,25.5476,25.6531,15300.0
2010-05-21 09:55:00,29.23,29.45,29.18,29.29,15800.0,25.6971,25.8905,25.6531,25.7498,15800.0
2010-05-21 10:00:00,29.3,29.62,29.28,29.54,21000.0,25.7586,26.0399,25.741,25.9696,21000.0
2010-05-21 10:05:00,29.54,29.59,29.48,29.48,9700.0,25.9696,26.0136,25.9169,25.9169,9700.0
2010-05-21 10:10:00,29.49,29.83,29.48,29.59,49600.0,25.9257,26.2246,25.9169,26.0136,49600.0
2010-05-21 10:15:00,29.6,29.61,29.37,29.37,9000.0,26.0224,26.0312,25.8202,25.8202,9000.0
2010-05-21 10:20:00,29.36,29.36,29.1,29.11,9200.0,25.8114,25.8114,25.5828,25.5916,9200.0
2010-05-21 10:25:00,29.11,29.14,28.91,28.98,13000.0,25.5916,25.618,25.4158,25.4773,13000.0
2010-05-21 10:30:00,28.97,29.26,28.89,29.26,9800.0,25.4685,25.7235,25.3982,25.7235,9800.0
2010-05-21 10:35:00,29.26,29.42,29.26,29.34,11600.0,25.7235,25.8641,25.7235,25.7938,11600.0
2010-05-21 10:40:00,29.31,29.34,29.23,29.23,5600.0,25.7674,25.7938,25.6971,25.6971,5600.0
2010-05-21 10:45:00,29.21,29.31,29.21,29.26,7000.0,25.6795,25.7674,25.6795,25.7235,7000.0
2010-05-21 10:50:00,29.32,29.34,29.27,29.32,5500.0,25.7762,25.7938,25.7322,25.7762,5500.0
2010-05-21 10:55:00,29.31,29.34,29.3,29.34,4100.0,25.7674,25.7938,25.7586,25.7938,4100.0
2010-05-21 11:00:00,29.34,29.46,29.33,29.44,8600.0,25.7938,25.8993,25.785,25.8817,8600.0
2010-05-21 11:05:00,29.43,29.51,29.43,29.48,22700.0,25.8729,25.9432,25.8729,25.9169,22700.0
2010-05-21 11:10:00,29.48,29.48,29.42,29.46,16100.0,25.9169,25.9169,25.8641,25.8993,16100.0
2010-05-21 11:15:00,29.47,29.68,29.45,29.65,17100.0,25.9081,26.0927,25.8905,26.0663,17100.0
2010-05-21 11:20:00,29.65,29.77,29.65,29.68,35200.0,26.0663,26.1718,26.0663,26.0927,35200.0
2010-05-21 11:25:00,29.7,29.71,29.63,29.65,10300.0,26.1103,26.1191,26.0487,26.0663,10300.0
2010-05-21 11:30:00,29.64,29.74,29.61,29.74,8800.0,26.0575,26.1454,26.0312,26.1454,8800.0
2010-05-21 11:35:00,29.74,29.79,29.73,29.79,18500.0,26.1454,26.1894,26.1366,26.1894,18500.0
2010-05-21 11:40:00,29.79,29.8,29.73,29.73,14100.0,26.1894,26.1982,26.1366,26.1366,14100.0
2010-05-21 11:45:00,29.73,29.77,29.72,29.74,5700.0,26.1366,26.1718,26.1279,26.1454,5700.0
2010-05-21 11:50:00,29.75,29.83,29.67,29.72,44900.0,26.1542,26.2246,26.0839,26.1279,44900.0
2010-05-21 11:55:00,29.66,29.69,29.55,29.56,7400.0,26.0751,26.1015,25.9784,25.9872,7400.0
2010-05-21 12:00:00,29.57,29.62,29.49,29.62,13700.0,25.996,26.0399,25.9257,26.0399,13700.0
2010-05-21 12:05:00,29.62,29.62,29.55,29.61,6800.0,26.0399,26.0399,25.9784,26.0312,6800.0
2010-05-21 12:10:00,29.61,29.61,29.54,29.56,5000.0,26.0312,26.0312,25.9696,25.9872,5000.0
2010-05-21 12:15:00,29.57,29.57,29.52,29.56,12100.0,25.996,25.996,25.952,25.9872,12100.0
2010-05-21 12:20:00,29.56,29.68,29.55,29.63,14600.0,25.9872,26.0927,25.9784,26.0487,14600.0
2010-05-21 12:25:00,29.66,29.66,29.64,29.65,2000.0,26.0751,26.0751,26.0575,26.0663,2000.0
2010-05-21 12:30:00,29.65,29.68,29.57,29.57,4400.0,26.0663,26.0927,25.996,25.996,4400.0
2010-05-21 12:35:00,29.59,29.64,29.57,29.63,7300.0,26.0136,26.0575,25.996,26.0487,7300.0
2010-05-21 12:40:00,29.64,29.68,29.63,29.66,2700.0,26.0575,26.0927,26.0487,26.0751,2700.0
2010-05-21 12:45:00,29.65,29.65,29.51,29.52,8100.0,26.0663,26.0663,25.9432,25.952,8100.0
2010-05-21 12:50:00,29.53,29.62,29.51,29.59,8200.0,25.9608,26.0399,25.9432,26.0136,8200.0
2010-05-21 12:55:00,29.61,29.61,29.58,29.6,5000.0,26.0312,26.0312,26.0048,26.0224,5000.0
2010-05-21 13:00:00,29.57,29.57,29.54,29.54,7700.0,25.996,25.996,25.9696,25.9696,7700.0
2010-05-21 13:05:00,29.53,29.54,29.4,29.41,12000.0,25.9608,25.9696,25.8465,25.8553,12000.0
2010-05-21 13:10:00,29.41,29.43,29.37,29.37,10000.0,25.8553,25.8729,25.8202,25.8202,10000.0
2010-05-21 13:15:00,29.36,29.38,29.24,29.28,10100.0,25.8114,25.829,25.7059,25.741,10100.0
2010-05-21 13:20:00,29.27,29.27,29.16,29.18,15700.0,25.7322,25.7322,25.6355,25.6531,15700.0
2010-05-21 13:25:00,29.22,29.27,29.2,29.23,8100.0,25.6883,25.7322,25.6707,25.6971,8100.0
2010-05-21 13:30:00,29.23,29.31,29.23,29.29,6100.0,25.6971,25.7674,25.6971,25.7498,6100.0
2010-05-21 13:35:00,29.3,29.36,29.28,29.29,8100.0,25.7586,25.8114,25.741,25.7498,8100.0
2010-05-21 13:40:00,29.28,29.35,29.27,29.31,11300.0,25.741,25.8026,25.7322,25.7674,11300.0
2010-05-21 13:45:00,29.31,29.35,29.31,29.35,4700.0,25.7674,25.8026,25.7674,25.8026,4700.0
2010-05-21 13:50:00,29.35,29.47,29.35,29.46,10400.0,25.8026,25.9081,25.8026,25.8993,10400.0
2010-05-21 13:55:00,29.47,29.47,29.39,29.41,10900.0,25.9081,25.9081,25.8377,25.8553,10900.0
2010-05-21 14:00:00,29.4,29.42,29.35,29.4,7400.0,25.8465,25.8641,25.8026,25.8465,7400.0
2010-05-21 14:05:00,29.37,29.39,29.3,29.32,7600.0,25.8202,25.8377,25.7586,25.7762,7600.0
2010-05-21 14:10:00,29.32,29.33,29.3,29.3,7500.0,25.7762,25.785,25.7586,25.7586,7500.0
2010-05-21 14:15:00,29.32,29.33,29.3,29.31,9600.0,25.7762,25.785,25.7586,25.7674,9600.0
2010-05-21 14:20:00,29.32,29.34,29.3,29.32,9300.0,25.7762,25.7938,25.7586,25.7762,9300.0
2010-05-21 14:25:00,29.32,29.35,29.3,29.32,4400.0,25.7762,25.8026,25.7586,25.7762,4400.0
2010-05-21 14:30:00,29.33,29.34,29.31,29.32,1900.0,25.785,25.7938,25.7674,25.7762,1900.0
2010-05-21 14:35:00,29.33,29.37,29.3,29.32,6900.0,25.785,25.8202,25.7586,25.7762,6900.0
2010-05-21 14:40:00,29.32,29.32,29.3,29.3,6500.0,25.7762,25.7762,25.7586,25.7586,6500.0
2010-05-21 14:45:00,29.31,29.31,29.3,29.31,17700.0,25.7674,25.7674,25.7586,25.7674,17700.0
2010-05-21 14:50:00,29.3,29.31,29.19,29.28,27500.0,25.7586,25.7674,25.6619,25.741,27500.0
2010-05-21 14:55:00,29.25,29.27,29.2,29.27,10700.0,25.7147,25.7322,25.6707,25.7322,10700.0
2010-05-21 15:00:00,29.26,29.31,29.25,29.3,9600.0,25.7235,25.7674,25.7147,25.7586,9600.0
2010-05-21 15:05:00,29.3,29.31,29.25,29.26,6800.0,25.7586,25.7674,25.7147,25.7235,6800.0
2010-05-21 15:10:00,29.25,29.27,29.24,29.25,9100.0,25.7147,25.7322,25.7059,25.7147,9100.0
2010-05-21 15:15:00,29.25,29.34,29.23,29.33,55000.0,25.7147,25.7938,25.6971,25.785,55000.0
2010-05-21 15:20:00,29.33,29.33,29.24,29.3,17500.0,25.785,25.785,25.7059,25.7586,17500.0
2010-05-21 15:25:00,29.3,29.32,29.29,29.3,11200.0,25.7586,25.7762,25.7498,25.7586,11200.0
2010-05-21 15:30:00,29.31,29.31,29.29,29.3,22400.0,25.7674,25.7674,25.7498,25.7586,22400.0
2010-05-21 15:35:00,29.29,29.4,29.29,29.35,18600.0,25.7498,25.8465,25.7498,25.8026,18600.0
2010-05-21 15:40:00,29.34,29.51,29.34,29.48,15500.0,25.7938,25.9432,25.7938,25.9169,15500.0
2010-05-21 15:45:00,29.48,29.58,29.44,29.45,30700.0,25.9169,26.0048,25.8817,25.8905,30700.0
2010-05-21 15:50:00,29.45,29.63,29.44,29.55,25400.0,25.8905,26.0487,25.8817,25.9784,25400.0
2010-05-21 15:55:00,29.56,29.58,29.51,29.51,39200.0,25.9872,26.0048,25.9432,25.9432,39200.0
2010-05-24 09:30:00,29.6,30.0,29.54,29.88,10600.0,26.0224,26.374,25.9696,26.2685,10600.0
2010-05-24 09:35:00,29.84,29.9,29.74,29.74,17400.0,26.2334,26.2861,26.1454,26.1454,17400.0
2010-05-24 09:40:00,29.78,29.78,29.67,29.7,6200.0,26.1806,26.1806,26.0839,26.1103,6200.0
2010-05-24 09:45:00,29.69,29.75,29.67,29.75,8100.0,26.1015,26.1542,26.0839,26.1542,8100.0
2010-05-24 09:50:00,29.75,30.0,29.71,29.9,30900.0,26.1542,26.374,26.1191,26.2861,30900.0
2010-05-24 09:55:00,29.89,29.94,29.75,29.9,6400.0,26.2773,26.3213,26.1542,26.2861,6400.0
2010-05-24 10:00:00,29.91,29.99,29.7,29.75,21100.0,26.2949,26.3652,26.1103,26.1542,21100.0
2010-05-24 10:05:00,29.75,29.97,29.72,29.95,8500.0,26.1542,26.3476,26.1279,26.3301,8500.0
2010-05-24 10:10:00,29.96,30.0,29.9,29.92,11900.0,26.3388,26.374,26.2861,26.3037,11900.0
2010-05-24 10:15:00,29.92,29.94,29.8,29.86,14700.0,26.3037,26.3213,26.1982,26.2509,14700.0
2010-05-24 10:20:00,29.86,29.88,29.82,29.82,16700.0,26.2509,26.2685,26.2158,26.2158,16700.0
2010-05-24 10:25:00,29.82,29.91,29.79,29.89,7800.0,26.2158,26.2949,26.1894,26.2773,7800.0
2010-05-24 10:30:00,29.96,29.98,29.92,29.96,20800.0,26.3388,26.3564,26.3037,26.3388,20800.0
2010-05-24 10:35:00,29.96,29.96,29.85,29.88,32400.0,26.3388,26.3388,26.2421,26.2685,32400.0
2010-05-24 10:40:00,29.87,29.88,29.83,29.85,13700.0,26.2597,26.2685,26.2246,26.2421,13700.0
2010-05-24 10:45:00,29.85,29.85,29.82,29.82,15800.0,26.2421,26.2421,26.2158,26.2158,15800.0
2010-05-24 10:50:00,29.81,29.87,29.77,29.77,30500.0,26.207,26.2597,26.1718,26.1718,30500.0
2010-05-24 10:55:00,29.78,29.81,29.75,29.75,22700.0,26.1806,26.207,26.1542,26.1542,22700.0
2010-05-24 11:00:00,29.74,29.75,29.62,29.73,14500.0,26.1454,26.1542,26.0399,26.1366,14500.0
2010-05-24 11:05:00,29.72,29.74,29.72,29.72,4000.0,26.1279,26.1454,26.1279,26.1279,4000.0
2010-05-24 11:10:00,29.72,29.75,29.72,29.73,7500.0,26.1279,26.1542,26.1279,26.1366,7500.0
2010-05-24 11:15:00,29.74,29.77,29.71,29.77,37400.0,26.1454,26.1718,26.1191,26.1718,37400.0
2010-05-24 11:20:00,29.75,29.75,29.72,29.73,7400.0,26.1542,26.1542,26.1279,26.1366,7400.0
2010-05-24 11:25:00,29.72,29.73,29.67,29.73,6800.0,26.1279,26.1366,26.0839,26.1366,6800.0
2010-05-24 11:30:00,29.73,29.75,29.69,29.74,22900.0,26.1366,26.1542,26.1015,26.1454,22900.0
2010-05-24 11:35:00,29.75,29.8,29.74,29.78,9300.0,26.1542,26.1982,26.1454,26.1806,9300.0
2010-05-24 11:40:00,29.77,29.78,29.64,29.65,38400.0,26.1718,26.1806,26.0575,26.0663,38400.0
2010-05-24 11:45:00,29.65,29.68,29.6,29.67,46300.0,26.0663,26.0927,26.0224,26.0839,46300.0
2010-05-24 11:50:00,29.68,29.82,29.68,29.76,71900.0,26.0927,26.2158,26.0927,26.163,71900.0
2010-05-24 11:55:00,29.76,29.8,29.74,29.78,23500.0,26.163,26.1982,26.1454,26.1806,23500.0
2010-05-24 12:00:00,29.77,29.79,29.7,29.73,30800.0,26.1718,26.1894,26.1103,26.1366,30800.0
2010-05-24 12:05:00,29.74,29.8,29.73,29.73,17800.0,26.1454,26.1982,26.1366,26.1366,17800.0
2010-05-24 12:10:00,29.74,29.77,29.72,29.77,10400.0,26.1454,26.1718,26.1279,26.1718,10400.0
2010-05-24 12:15:00,29.77,29.77,29.73,29.73,6100.0,26.1718,26.1718,26.1366,26.1366,6100.0
2010-05-24 12:20:00,29.74,29.74,29.71,29.71,6100.0,26.1454,26.1454,26.1191,26.1191,6100.0
2010-05-24 12:25:00,29.71,29.77,29.71,29.77,7800.0,26.1191,26.1718,26.1191,26.1718,7800.0
2010-05-24 12:30:00,29.76,29.86,29.76,29.8,14900.0,26.163,26.2509,26.163,26.1982,14900.0
2010-05-24 12:35:00,29.81,29.84,29.78,29.84,30800.0,26.207,26.2334,26.1806,26.2334,30800.0
2010-05-24 12:40:00,29.85,29.9,29.85,29.89,13300.0,26.2421,26.2861,26.2421,26.2773,13300.0
2010-05-24 12:45:00,29.89,29.94,29.87,29.94,7800.0,26.2773,26.3213,26.2597,26.3213,7800.0
2010-05-24 12:50:00,29.94,29.98,29.93,29.97,19700.0,26.3213,26.3564,26.3125,26.3476,19700.0
2010-05-24 12:55:00,29.97,30.0,29.97,29.97,43900.0,26.3476,26.374,26.3476,26.3476,43900.0
2010-05-24 13:00:00,29.98,30.0,29.93,29.93,14900.0,26.3564,26.374,26.3125,26.3125,14900.0
2010-05-24 13:05:00,29.94,29.95,29.84,29.84,9200.0,26.3213,26.3301,26.2334,26.2334,9200.0
2010-05-24 13:10:00,29.86,29.97,29.86,29.95,14900.0,26.2509,26.3476,26.2509,26.3301,14900.0
2010-05-24 13:15:00,29.95,29.96,29.89,29.95,22000.0,26.3301,26.3388,26.2773,26.3301,22000.0
2010-05-24 13:20:00,29.95,29.97,29.9,29.96,16900.0,26.3301,26.3476,26.2861,26.3388,16900.0
2010-05-24 13:25:00,29.96,30.01,29.91,29.94,33100.0,26.3388,26.3828,26.2949,26.3213,33100.0
2010-05-24 13:30:00,29.96,30.07,29.87,29.88,61100.0,26.3388,26.4356,26.2597,26.2685,61100.0
2010-05-24 13:35:00,29.89,29.89,29.85,29.88,14100.0,26.2773,26.2773,26.2421,26.2685,14100.0
2010-05-24 13:40:00,29.87,29.91,29.85,29.87,16800.0,26.2597,26.2949,26.2421,26.2597,16800.0
2010-05-24 13:45:00,29.85,29.88,29.85,29.85,7100.0,26.2421,26.2685,26.2421,26.2421,7100.0
2010-05-24 13:50:00,29.86,29.9,29.85,29.86,7300.0,26.2509,26.2861,26.2421,26.2509,7300.0
2010-05-24 13:55:00,29.86,29.9,29.85,29.87,13000.0,26.2509,26.2861,26.2421,26.2597,13000.0
2010-05-24 14:00:00,29.87,29.89,29.85,29.86,10400.0,26.2597,26.2773,26.2421,26.2509,10400.0
2010-05-24 14:05:00,29.86,29.89,29.85,29.88,13700.0,26.2509,26.2773,26.2421,26.2685,13700.0
2010-05-24 14:10:00,29.89,29.91,29.87,29.89,29900.0,26.2773,26.2949,26.2597,26.2773,29900.0
2010-05-24 14:15:00,29.88,29.9,29.85,29.86,7400.0,26.2685,26.2861,26.2421,26.2509,7400.0
2010-05-24 14:20:00,29.86,29.89,29.79,29.88,22800.0,26.2509,26.2773,26.1894,26.2685,22800.0
2010-05-24 14:25:00,29.87,29.89,29.86,29.88,8200.0,26.2597,26.2773,26.2509,26.2685,8200.0
2010-05-24 14:30:00,29.9,30.0,29.9,29.98,9000.0,26.2861,26.374,26.2861,26.3564,9000.0
2010-05-24 14:35:00,29.98,30.08,29.98,30.07,18400.0,26.3564,26.4443,26.3564,26.4356,18400.0
2010-05-24 14:40:00,30.09,30.1,30.05,30.06,12800.0,26.4531,26.4619,26.418,26.4268,12800.0
2010-05-24 14:45:00,30.05,30.05,29.99,29.99,7600.0,26.418,26.418,26.3652,26.3652,7600.0
2010-05-24 14:50:00,29.99,30.1,29.99,30.09,15300.0,26.3652,26.4619,26.3652,26.4531,15300.0
2010-05-24 14:55:00,30.09,30.17,30.09,30.17,22700.0,26.4531,26.5235,26.4531,26.5235,22700.0
2010-05-24 15:00:00,30.15,30.2,30.1,30.1,28600.0,26.5059,26.5498,26.4619,26.4619,28600.0
2010-05-24 15:05:00,30.11,30.16,30.05,30.1,16300.0,26.4707,26.5147,26.418,26.4619,16300.0
2010-05-24 15:10:00,30.09,30.26,30.09,30.25,23600.0,26.4531,26.6026,26.4531,26.5938,23600.0
2010-05-24 15:15:00,30.24,30.28,30.17,30.2,16000.0,26.585,26.6202,26.5235,26.5498,16000.0
2010-05-24 15:20:00,30.18,30.27,30.17,30.22,26000.0,26.5323,26.6114,26.5235,26.5674,26000.0
2010-05-24 15:25:00,30.22,30.26,30.19,30.23,17900.0,26.5674,26.6026,26.541,26.5762,17900.0
2010-05-24 15:30:00,30.22,30.34,30.19,30.34,21400.0,26.5674,26.6729,26.541,26.6729,21400.0
2010-05-24 15:35:00,30.34,30.34,30.23,30.26,25600.0,26.6729,26.6729,26.5762,26.6026,25600.0
2010-05-24 15:40:00,30.27,30.33,30.26,30.3,43600.0,26.6114,26.6641,26.6026,26.6378,43600.0
2010-05-24 15:45:00,30.29,30.31,30.23,30.26,62900.0,26.629,26.6465,26.5762,26.6026,62900.0
2010-05-24 15:50:00,30.26,30.26,30.19,30.19,50100.0,26.6026,26.6026,26.541,26.541,50100.0
2010-05-24 15:55:00,30.19,30.19,30.02,30.03,82900.0,26.541,26.541,26.3916,26.4004,82900.0
2010-05-25 08:30:00,29.92,29.92,29.92,29.92,200.0,26.3037,26.3037,26.3037,26.3037,200.0
2010-05-25 08:35:00,29.92,29.92,29.92,29.92,0.0,26.3037,26.3037,26.3037,26.3037,0.0
2010-05-25 08:40:00,29.92,29.92,29.92,29.92,0.0,26.3037,26.3037,26.3037,26.3037,0.0
2010-05-25 08:45:00,29.92,29.92,29.92,29.92,0.0,26.3037,26.3037,26.3037,26.3037,0.0
2010-05-25 08:50:00,29.92,29.92,29.92,29.92,0.0,26.3037,26.3037,26.3037,26.3037,0.0
2010-05-25 08:55:00,29.92,29.92,29.92,29.92,0.0,26.3037,26.3037,26.3037,26.3037,0.0
2010-05-25 09:00:00,29.92,29.92,29.92,29.92,0.0,26.3037,26.3037,26.3037,26.3037,0.0
2010-05-25 09:05:00,29.92,29.92,29.92,29.92,0.0,26.3037,26.3037,26.3037,26.3037,0.0
2010-05-25 09:10:00,29.92,29.92,29.92,29.92,0.0,26.3037,26.3037,26.3037,26.3037,0.0
2010-05-25 09:15:00,29.92,29.92,29.92,29.92,0.0,26.3037,26.3037,26.3037,26.3037,0.0
2010-05-25 09:20:00,29.92,29.92,29.92,29.92,0.0,26.3037,26.3037,26.3037,26.3037,0.0
2010-05-25 09:25:00,29.59,29.59,29.59,29.59,2300.0,26.0136,26.0136,26.0136,26.0136,2300.0
2010-05-25 09:30:00,29.38,29.71,29.23,29.6,24400.0,25.829,26.1191,25.6971,26.0224,24400.0
2010-05-25 09:35:00,29.59,29.62,29.4,29.5,16200.0,26.0136,26.0399,25.8465,25.9344,16200.0
2010-05-25 09:40:00,29.5,29.54,29.41,29.5,37500.0,25.9344,25.9696,25.8553,25.9344,37500.0
2010-05-25 09:45:00,29.49,29.61,29.48,29.58,16500.0,25.9257,26.0312,25.9169,26.0048,16500.0
2010-05-25 09:50:00,29.6,29.89,29.58,29.78,20400.0,26.0224,26.2773,26.0048,26.1806,20400.0
2010-05-25 09:55:00,29.69,29.95,29.69,29.94,11600.0,26.1015,26.3301,26.1015,26.3213,11600.0
2010-05-25 10:00:00,29.94,29.94,29.69,29.8,19500.0,26.3213,26.3213,26.1015,26.1982,19500.0
2010-05-25 10:05:00,29.81,29.81,29.59,29.7,5700.0,26.207,26.207,26.0136,26.1103,5700.0
2010-05-25 10:10:00,29.71,29.76,29.59,29.68,17200.0,26.1191,26.163,26.0136,26.0927,17200.0
2010-05-25 10:15:00,29.69,29.94,29.69,29.88,5000.0,26.1015,26.3213,26.1015,26.2685,5000.0
2010-05-25 10:20:00,29.88,29.88,29.73,29.81,8300.0,26.2685,26.2685,26.1366,26.207,8300.0
2010-05-25 10:25:00,29.84,29.9,29.68,29.68,14100.0,26.2334,26.2861,26.0927,26.0927,14100.0
2010-05-25 10:30:00,29.63,29.67,29.6,29.6,9800.0,26.0487,26.0839,26.0224,26.0224,9800.0
2010-05-25 10:35:00,29.6,29.72,29.6,29.64,9400.0,26.0224,26.1279,26.0224,26.0575,9400.0
2010-05-25 10:40:00,29.62,29.75,29.6,29.7,14800.0,26.0399,26.1542,26.0224,26.1103,14800.0
2010-05-25 10:45:00,29.72,29.84,29.71,29.74,10700.0,26.1279,26.2334,26.1191,26.1454,10700.0
2010-05-25 10:50:00,29.74,29.82,29.69,29.82,10700.0,26.1454,26.2158,26.1015,26.2158,10700.0
2010-05-25 10:55:00,29.81,29.93,29.78,29.93,10400.0,26.207,26.3125,26.1806,26.3125,10400.0
2010-05-25 11:00:00,29.94,29.99,29.91,29.99,36400.0,26.3213,26.3652,26.2949,26.3652,36400.0
2010-05-25 11:05:00,29.98,30.1,29.95,30.01,13100.0,26.3564,26.4619,26.3301,26.3828,13100.0
2010-05-25 11:10:00,29.99,30.03,29.98,30.0,6400.0,26.3652,26.4004,26.3564,26.374,6400.0
2010-05-25 11:15:00,30.03,30.06,30.01,30.03,8800.0,26.4004,26.4268,26.3828,26.4004,8800.0
2010-05-25 11:20:00,30.03,30.1,29.98,30.08,18300.0,26.4004,26.4619,26.3564,26.4443,18300.0
2010-05-25 11:25:00,30.1,30.22,30.08,30.2,9600.0,26.4619,26.5674,26.4443,26.5498,9600.0
2010-05-25 11:30:00,30.2,30.28,30.15,30.27,16500.0,26.5498,26.6202,26.5059,26.6114,16500.0
2010-05-25 11:35:00,30.27,30.33,30.12,30.33,17500.0,26.6114,26.6641,26.4795,26.6641,17500.0
2010-05-25 11:40:00,30.34,30.35,30.23,30.23,9100.0,26.6729,26.6817,26.5762,26.5762,9100.0
2010-05-25 11:45:00,30.23,30.32,30.22,30.29,11300.0,26.5762,26.6553,26.5674,26.629,11300.0
2010-05-25 11:50:00,30.29,30.34,30.29,30.32,6600.0,26.629,26.6729,26.629,26.6553,6600.0
2010-05-25 11:55:00,30.32,30.46,30.31,30.44,13100.0,26.6553,26.7784,26.6465,26.7608,13100.0
2010-05-25 12:00:00,30.45,30.6,30.45,30.6,11300.0,26.7696,26.9015,26.7696,26.9015,11300.0
2010-05-25 12:05:00,30.56,30.59,30.44,30.47,7700.0,26.8663,26.8927,26.7608,26.7872,7700.0
2010-05-25 12:10:00,30.48,30.53,30.48,30.48,8300.0,26.796,26.84,26.796,26.796,8300.0
2010-05-25 12:15:00,30.49,30.53,30.39,30.41,12400.0,26.8048,26.84,26.7169,26.7345,12400.0
2010-05-25 12:20:00,30.42,30.47,30.36,30.39,44600.0,26.7432,26.7872,26.6905,26.7169,44600.0
2010-05-25 12:25:00,30.37,30.46,30.36,30.46,9600.0,26.6993,26.7784,26.6905,26.7784,9600.0
2010-05-25 12:30:00,30.45,30.46,30.41,30.44,8500.0,26.7696,26.7784,26.7345,26.7608,8500.0
2010-05-25 12:35:00,30.43,30.44,30.19,30.21,29900.0,26.752,26.7608,26.541,26.5586,29900.0
2010-05-25 12:40:00,30.21,30.21,30.12,30.14,18300.0,26.5586,26.5586,26.4795,26.4971,18300.0
2010-05-25 12:45:00,30.14,30.23,30.14,30.2,20500.0,26.4971,26.5762,26.4971,26.5498,20500.0
2010-05-25 12:50:00,30.23,30.27,30.2,30.23,9700.0,26.5762,26.6114,26.5498,26.5762,9700.0
2010-05-25 12:55:00,30.22,30.36,30.22,30.28,11400.0,26.5674,26.6905,26.5674,26.6202,11400.0
2010-05-25 13:00:00,30.3,30.36,30.29,30.31,9600.0,26.6378,26.6905,26.629,26.6465,9600.0
2010-05-25 13:05:00,30.31,30.32,30.26,30.27,10300.0,26.6465,26.6553,26.6026,26.6114,10300.0
2010-05-25 13:10:00,30.27,30.34,30.25,30.34,10600.0,26.6114,26.6729,26.5938,26.6729,10600.0
2010-05-25 13:15:00,30.35,30.35,30.29,30.31,9500.0,26.6817,26.6817,26.629,26.6465,9500.0
2010-05-25 13:20:00,30.3,30.34,30.24,30.3,11100.0,26.6378,26.6729,26.585,26.6378,11100.0
2010-05-25 13:25:00,30.3,30.36,30.29,30.33,7600.0,26.6378,26.6905,26.629,26.6641,7600.0
2010-05-25 13:30:00,30.31,30.39,30.3,30.33,66800.0,26.6465,26.7169,26.6378,26.6641,66800.0
2010-05-25 13:35:00,30.36,30.45,30.36,30.44,9100.0,26.6905,26.7696,26.6905,26.7608,9100.0
2010-05-25 13:40:00,30.44,30.48,30.34,30.37,8000.0,26.7608,26.796,26.6729,26.6993,8000.0
2010-05-25 13:45:00,30.35,30.48,30.35,30.46,7300.0,26.6817,26.796,26.6817,26.7784,7300.0
2010-05-25 13:50:00,30.45,30.55,30.44,30.5,25500.0,26.7696,26.8575,26.7608,26.8136,25500.0
2010-05-25 13:55:00,30.49,30.54,30.49,30.51,7100.0,26.8048,26.8487,26.8048,26.8224,7100.0
2010-05-25 14:00:00,30.51,30.55,30.51,30.51,16200.0,26.8224,26.8575,26.8224,26.8224,16200.0
2010-05-25 14:05:00,30.52,30.56,30.49,30.5,14800.0,26.8312,26.8663,26.8048,26.8136,14800.0
2010-05-25 14:10:00,30.51,30.54,30.4,30.44,23500.0,26.8224,26.8487,26.7257,26.7608,23500.0
2010-05-25 14:15:00,30.43,30.43,30.35,30.4,12600.0,26.752,26.752,26.6817,26.7257,12600.0
2010-05-25 14:20:00,30.41,30.44,30.32,30.39,11100.0,26.7345,26.7608,26.6553,26.7169,11100.0
2010-05-25 14:25:00,30.39,30.45,30.34,30.35,15900.0,26.7169,26.7696,26.6729,26.6817,15900.0
2010-05-25 14:30:00,30.37,30.39,30.32,30.35,18200.0,26.6993,26.7169,26.6553,26.6817,18200.0
2010-05-25 14:35:00,30.37,30.4,30.34,30.36,7300.0,26.6993,26.7257,26.6729,26.6905,7300.0
2010-05-25 14:40:00,30.37,30.4,30.37,30.39,98000.0,26.6993,26.7257,26.6993,26.7169,98000.0
2010-05-25 14:45:00,30.4,30.53,30.39,30.53,15200.0,26.7257,26.84,26.7169,26.84,15200.0
2010-05-25 14:50:00,30.52,30.52,30.46,30.5,13800.0,26.8312,26.8312,26.7784,26.8136,13800.0
2010-05-25 14:55:00,30.51,30.51,30.44,30.44,5300.0,26.8224,26.8224,26.7608,26.7608,5300.0
2010-05-25 15:00:00,30.45,30.54,30.44,30.49,13600.0,26.7696,26.8487,26.7608,26.8048,13600.0
2010-05-25 15:05:00,30.5,30.51,30.48,30.49,21800.0,26.8136,26.8224,26.796,26.8048,21800.0
2010-05-25 15:10:00,30.48,30.49,30.46,30.46,6100.0,26.796,26.8048,26.7784,26.7784,6100.0
2010-05-25 15:15:00,30.46,30.53,30.46,30.52,13000.0,26.7784,26.84,26.7784,26.8312,13000.0
2010-05-25 15:20:00,30.52,30.59,30.49,30.57,21200.0,26.8312,26.8927,26.8048,26.8751,21200.0
2010-05-25 15:25:00,30.58,30.6,30.56,30.58,14100.0,26.8839,26.9015,26.8663,26.8839,14100.0
2010-05-25 15:30:00,30.57,30.59,30.54,30.56,33100.0,26.8751,26.8927,26.8487,26.8663,33100.0
2010-05-25 15:35:00,30.56,30.58,30.53,30.54,171700.0,26.8663,26.8839,26.84,26.8487,171700.0
2010-05-25 15:40:00,30.54,30.6,30.54,30.59,18300.0,26.8487,26.9015,26.8487,26.8927,18300.0
2010-05-25 15:45:00,30.59,30.64,30.51,30.55,71800.0,26.8927,26.9367,26.8224,26.8575,71800.0
2010-05-25 15:50:00,30.54,30.55,30.39,30.44,66200.0,26.8487,26.8575,26.7169,26.7608,66200.0
2010-05-25 15:55:00,30.42,30.61,30.39,30.61,101300.0,26.7432,26.9103,26.7169,26.9103,101300.0
2010-05-25 16:00:00,30.61,30.61,30.56,30.56,110200.0,26.9103,26.9103,26.8663,26.8663,110200.0
2010-05-25 16:05:00,30.61,30.61,30.61,30.61,15000.0,26.9103,26.9103,26.9103,26.9103,15000.0
2010-05-25 16:10:00,30.61,30.61,30.61,30.61,0.0,26.9103,26.9103,26.9103,26.9103,0.0
2010-05-25 16:15:00,30.61,30.61,30.61,30.61,0.0,26.9103,26.9103,26.9103,26.9103,0.0
2010-05-25 16:20:00,30.61,30.61,30.61,30.61,100.0,26.9103,26.9103,26.9103,26.9103,100.0
2010-05-25 16:25:00,30.61,30.61,30.61,30.61,0.0,26.9103,26.9103,26.9103,26.9103,0.0
2010-05-25 16:30:00,30.61,30.61,30.61,30.61,0.0,26.9103,26.9103,26.9103,26.9103,0.0
2010-05-25 16:35:00,30.61,30.61,30.61,30.61,0.0,26.9103,26.9103,26.9103,26.9103,0.0
2010-05-25 16:40:00,30.61,30.61,30.61,30.61,0.0,26.9103,26.9103,26.9103,26.9103,0.0
2010-05-25 16:45:00,30.61,30.61,30.61,30.61,0.0,26.9103,26.9103,26.9103,26.9103,0.0
2010-05-25 16:50:00,30.61,30.61,30.61,30.61,0.0,26.9103,26.9103,26.9103,26.9103,0.0
2010-05-25 16:55:00,30.61,30.61,30.61,30.61,0.0,26.9103,26.9103,26.9103,26.9103,0.0
2010-05-26 08:20:00,30.62,30.62,30.62,30.62,100.0,26.9191,26.9191,26.9191,26.9191,100.0
2010-05-26 08:25:00,30.62,30.62,30.62,30.62,0.0,26.9191,26.9191,26.9191,26.9191,0.0
2010-05-26 08:30:00,30.62,30.62,30.62,30.62,0.0,26.9191,26.9191,26.9191,26.9191,0.0
2010-05-26 08:35:00,30.62,30.62,30.62,30.62,0.0,26.9191,26.9191,26.9191,26.9191,0.0
2010-05-26 08:40:00,30.62,30.62,30.62,30.62,0.0,26.9191,26.9191,26.9191,26.9191,0.0
2010-05-26 08:45:00,30.62,30.62,30.62,30.62,0.0,26.9191,26.9191,26.9191,26.9191,0.0
2010-05-26 08:50:00,30.62,30.62,30.62,30.62,0.0,26.9191,26.9191,26.9191,26.9191,0.0
2010-05-26 08:55:00,30.62,30.62,30.62,30.62,0.0,26.9191,26.9191,26.9191,26.9191,0.0
2010-05-26 09:00:00,30.62,30.62,30.62,30.62,0.0,26.9191,26.9191,26.9191,26.9191,0.0
2010-05-26 09:05:00,30.62,30.62,30.62,30.62,0.0,26.9191,26.9191,26.9191,26.9191,0.0
2010-05-26 09:10:00,30.62,30.62,30.62,30.62,0.0,26.9191,26.9191,26.9191,26.9191,0.0
2010-05-26 09:15:00,30.62,30.62,30.62,30.62,0.0,26.9191,26.9191,26.9191,26.9191,0.0
2010-05-26 09:20:00,30.62,30.62,30.62,30.62,0.0,26.9191,26.9191,26.9191,26.9191,0.0
2010-05-26 09:25:00,30.62,30.62,30.62,30.62,0.0,26.9191,26.9191,26.9191,26.9191,0.0
2010-05-26 09:30:00,31.0,31.0,30.72,30.75,26800.0,27.2531,27.2531,27.007,27.0334,26800.0
2010-05-26 09:35:00,30.74,30.83,30.6,30.63,24400.0,27.0246,27.1037,26.9015,26.9279,24400.0
2010-05-26 09:40:00,30.7,31.38,30.66,31.27,30500.0,26.9894,27.5872,26.9542,27.4905,30500.0
2010-05-26 09:45:00,31.25,31.3,31.12,31.15,24400.0,27.4729,27.5169,27.3586,27.385,24400.0
2010-05-26 09:50:00,31.14,31.14,30.65,30.7,34200.0,27.3762,27.3762,26.9455,26.9894,34200.0
2010-05-26 09:55:00,30.67,30.78,30.65,30.69,25100.0,26.963,27.0597,26.9455,26.9806,25100.0
2010-05-26 10:00:00,30.71,30.74,30.65,30.69,16900.0,26.9982,27.0246,26.9455,26.9806,16900.0
2010-05-26 10:05:00,30.68,30.78,30.64,30.64,20000.0,26.9718,27.0597,26.9367,26.9367,20000.0
2010-05-26 10:10:00,30.64,30.65,30.45,30.53,54500.0,26.9367,26.9455,26.7696,26.84,54500.0
2010-05-26 10:15:00,30.54,30.64,30.53,30.58,24400.0,26.8487,26.9367,26.84,26.8839,24400.0
2010-05-26 10:20:00,30.58,30.62,30.41,30.48,15300.0,26.8839,26.9191,26.7345,26.796,15300.0
2010-05-26 10:25:00,30.49,30.5,30.44,30.5,56300.0,26.8048,26.8136,26.7608,26.8136,56300.0
2010-05-26 10:30:00,30.51,30.65,30.51,30.54,132700.0,26.8224,26.9455,26.8224,26.8487,132700.0
2010-05-26 10:35:00,30.55,30.73,30.49,30.67,37500.0,26.8575,27.0158,26.8048,26.963,37500.0
2010-05-26 10:40:00,30.67,30.68,30.38,30.4,23900.0,26.963,26.9718,26.7081,26.7257,23900.0
2010-05-26 10:45:00,30.4,30.55,30.34,30.54,14100.0,26.7257,26.8575,26.6729,26.8487,14100.0
2010-05-26 10:50:00,30.55,30.66,30.55,30.65,13700.0,26.8575,26.9542,26.8575,26.9455,13700.0
2010-05-26 10:55:00,30.65,30.65,30.5,30.55,10700.0,26.9455,26.9455,26.8136,26.8575,10700.0
2010-05-26 11:00:00,30.58,30.67,30.58,30.63,16100.0,26.8839,26.963,26.8839,26.9279,16100.0
2010-05-26 11:05:00,30.63,30.63,30.51,30.51,16900.0,26.9279,26.9279,26.8224,26.8224,16900.0
2010-05-26 11:10:00,30.51,30.57,30.5,30.55,20400.0,26.8224,26.8751,26.8136,26.8575,20400.0
2010-05-26 11:15:00,30.56,30.63,30.53,30.59,9000.0,26.8663,26.9279,26.84,26.8927,9000.0
2010-05-26 11:20:00,30.61,30.68,30.59,30.68,4200.0,26.9103,26.9718,26.8927,26.9718,4200.0
2010-05-26 11:25:00,30.7,30.72,30.59,30.66,8200.0,26.9894,27.007,26.8927,26.9542,8200.0
2010-05-26 11:30:00,30.66,30.72,30.64,30.67,7100.0,26.9542,27.007,26.9367,26.963,7100.0
2010-05-26 11:35:00,30.68,30.75,30.64,30.67,27300.0,26.9718,27.0334,26.9367,26.963,27300.0
2010-05-26 11:40:00,30.69,30.76,30.68,30.75,23600.0,26.9806,27.0422,26.9718,27.0334,23600.0
2010-05-26 11:45:00,30.75,30.75,30.6,30.67,13900.0,27.0334,27.0334,26.9015,26.963,13900.0
2010-05-26 11:50:00,30.66,30.75,30.64,30.74,15300.0,26.9542,27.0334,26.9367,27.0246,15300.0
2010-05-26 11:55:00,30.75,30.8,30.68,30.68,68600.0,27.0334,27.0773,26.9718,26.9718,68600.0
2010-05-26 12:00:00,30.67,30.77,30.67,30.77,130200.0,26.963,27.0509,26.963,27.0509,130200.0
2010-05-26 12:05:00,30.76,30.91,30.75,30.85,26300.0,27.0422,27.174,27.0334,27.1213,26300.0
2010-05-26 12:10:00,30.85,30.91,30.83,30.9,17700.0,27.1213,27.174,27.1037,27.1652,17700.0
2010-05-26 12:15:00,30.88,31.05,30.88,31.01,22700.0,27.1477,27.2971,27.1477,27.2619,22700.0
2010-05-26 12:20:00,31.02,31.07,30.92,30.97,29600.0,27.2707,27.3147,27.1828,27.2268,29600.0
2010-05-26 12:25:00,30.97,31.03,30.94,31.0,26300.0,27.2268,27.2795,27.2004,27.2531,26300.0
2010-05-26 12:30:00,31.0,31.07,31.0,31.07,20900.0,27.2531,27.3147,27.2531,27.3147,20900.0
2010-05-26 12:35:00,31.07,31.08,31.03,31.04,22400.0,27.3147,27.3235,27.2795,27.2883,22400.0
2010-05-26 12:40:00,31.07,31.11,31.01,31.07,34700.0,27.3147,27.3499,27.2619,27.3147,34700.0
2010-05-26 12:45:00,31.08,31.15,31.06,31.06,32600.0,27.3235,27.385,27.3059,27.3059,32600.0
2010-05-26 12:50:00,31.06,31.14,31.06,31.12,21200.0,27.3059,27.3762,27.3059,27.3586,21200.0
2010-05-26 12:55:00,31.14,31.14,31.0,31.01,13700.0,27.3762,27.3762,27.2531,27.2619,13700.0
2010-05-26 13:00:00,31.02,31.1,31.01,31.1,6200.0,27.2707,27.3411,27.2619,27.3411,6200.0
2010-05-26 13:05:00,31.11,31.21,31.09,31.2,51800.0,27.3499,27.4378,27.3323,27.429,51800.0
2010-05-26 13:10:00,31.21,31.21,31.1,31.11,12100.0,27.4378,27.4378,27.3411,27.3499,12100.0
2010-05-26 13:15:00,31.11,31.19,31.09,31.13,27300.0,27.3499,27.4202,27.3323,27.3674,27300.0
2010-05-26 13:20:00,31.14,31.19,31.12,31.17,9300.0,27.3762,27.4202,27.3586,27.4026,9300.0
2010-05-26 13:25:00,31.17,31.3,31.16,31.3,24500.0,27.4026,27.5169,27.3938,27.5169,24500.0
2010-05-26 13:30:00,31.29,31.32,31.29,31.3,11700.0,27.5081,27.5345,27.5081,27.5169,11700.0
2010-05-26 13:35:00,31.3,31.36,31.29,31.32,31400.0,27.5169,27.5696,27.5081,27.5345,31400.0
2010-05-26 13:40:00,31.32,31.33,31.32,31.33,7800.0,27.5345,27.5433,27.5345,27.5433,7800.0
2010-05-26 13:45:00,31.33,31.38,31.32,31.35,11800.0,27.5433,27.5872,27.5345,27.5608,11800.0
2010-05-26 13:50:00,31.35,31.36,31.26,31.27,118400.0,27.5608,27.5696,27.4817,27.4905,118400.0
2010-05-26 13:55:00,31.26,31.27,31.15,31.17,104800.0,27.4817,27.4905,27.385,27.4026,104800.0
2010-05-26 14:00:00,31.2,31.22,31.16,31.2,21900.0,27.429,27.4466,27.3938,27.429,21900.0
2010-05-26 14:05:00,31.23,31.26,31.17,31.17,17400.0,27.4553,27.4817,27.4026,27.4026,17400.0
2010-05-26 14:10:00,31.18,31.19,31.1,31.15,113400.0,27.4114,27.4202,27.3411,27.385,113400.0
2010-05-26 14:15:00,31.16,31.23,31.15,31.21,40800.0,27.3938,27.4553,27.385,27.4378,40800.0
2010-05-26 14:20:00,31.22,31.26,31.2,31.26,24700.0,27.4466,27.4817,27.429,27.4817,24700.0
2010-05-26 14:25:00,31.26,31.3,31.25,31.28,35600.0,27.4817,27.5169,27.4729,27.4993,35600.0
2010-05-26 14:30:00,31.29,31.29,31.15,31.18,105100.0,27.5081,27.5081,27.385,27.4114,105100.0
2010-05-26 14:35:00,31.19,31.21,31.16,31.18,23700.0,27.4202,27.4378,27.3938,27.4114,23700.0
2010-05-26 14:40:00,31.17,31.25,31.14,31.19,27100.0,27.4026,27.4729,27.3762,27.4202,27100.0
2010-05-26 14:45:00,31.18,31.19,31.15,31.17,16600.0,27.4114,27.4202,27.385,27.4026,16600.0
2010-05-26 14:50:00,31.17,31.17,31.02,31.04,27600.0,27.4026,27.4026,27.2707,27.2883,27600.0
2010-05-26 14:55:00,31.02,31.07,30.9,30.9,49700.0,27.2707,27.3147,27.1652,27.1652,49700.0
2010-05-26 15:00:00,30.89,30.95,30.88,30.95,80600.0,27.1564,27.2092,27.1477,27.2092,80600.0
2010-05-26 15:05:00,30.95,31.0,30.94,30.98,38900.0,27.2092,27.2531,27.2004,27.2356,38900.0
2010-05-26 15:10:00,30.98,31.0,30.94,30.94,34800.0,27.2356,27.2531,27.2004,27.2004,34800.0
2010-05-26 15:15:00,30.94,30.95,30.94,30.94,38800.0,27.2004,27.2092,27.2004,27.2004,38800.0
2010-05-26 15:20:00,30.94,30.95,30.78,30.78,36500.0,27.2004,27.2092,27.0597,27.0597,36500.0
2010-05-26 15:25:00,30.78,30.79,30.53,30.59,49000.0,27.0597,27.0685,26.84,26.8927,49000.0
2010-05-26 15:30:00,30.57,30.78,30.55,30.64,66400.0,26.8751,27.0597,26.8575,26.9367,66400.0
2010-05-26 15:35:00,30.62,30.7,30.58,30.62,52300.0,26.9191,26.9894,26.8839,26.9191,52300.0
2010-05-26 15:40:00,30.62,30.65,30.52,30.52,87900.0,26.9191,26.9455,26.8312,26.8312,87900.0
2010-05-26 15:45:00,30.53,30.55,30.39,30.41,101700.0,26.84,26.8575,26.7169,26.7345,101700.0
2010-05-26 15:50:00,30.41,30.44,30.22,30.23,145600.0,26.7345,26.7608,26.5674,26.5762,145600.0
2010-05-26 15:55:00,30.23,30.5,30.22,30.37,240800.0,26.5762,26.8136,26.5674,26.6993,240800.0
2010-05-26 16:00:00,30.44,30.45,30.44,30.45,1495300.0,26.7608,26.7696,26.7608,26.7696,1495300.0
2010-05-26 16:05:00,30.55,30.59,30.55,30.59,600.0,26.8575,26.8927,26.8575,26.8927,600.0
2010-05-26 16:10:00,30.59,30.59,30.59,30.59,0.0,26.8927,26.8927,26.8927,26.8927,0.0
2010-05-26 16:15:00,30.59,30.59,30.59,30.59,0.0,26.8927,26.8927,26.8927,26.8927,0.0
2010-05-26 16:20:00,30.59,30.59,30.59,30.59,0.0,26.8927,26.8927,26.8927,26.8927,0.0
2010-05-26 16:25:00,30.59,30.59,30.59,30.59,0.0,26.8927,26.8927,26.8927,26.8927,0.0
2010-05-26 16:30:00,30.59,30.59,30.59,30.59,0.0,26.8927,26.8927,26.8927,26.8927,0.0
2010-05-26 16:35:00,30.59,30.59,30.59,30.59,0.0,26.8927,26.8927,26.8927,26.8927,0.0
2010-05-26 16:40:00,30.56,30.56,30.55,30.55,1000.0,26.8663,26.8663,26.8575,26.8575,1000.0
2010-05-26 16:45:00,30.55,30.55,30.55,30.55,0.0,26.8575,26.8575,26.8575,26.8575,0.0
2010-05-26 16:50:00,30.55,30.55,30.55,30.55,0.0,26.8575,26.8575,26.8575,26.8575,0.0
2010-05-26 16:55:00,30.55,30.55,30.55,30.55,0.0,26.8575,26.8575,26.8575,26.8575,0.0
2010-05-27 09:30:00,31.07,31.09,30.76,31.09,23200.0,27.3147,27.3323,27.0422,27.3323,23200.0
2010-05-27 09:35:00,31.08,31.2,31.04,31.09,24600.0,27.3235,27.429,27.2883,27.3323,24600.0
2010-05-27 09:40:00,31.09,31.21,31.08,31.11,22700.0,27.3323,27.4378,27.3235,27.3499,22700.0
2010-05-27 09:45:00,31.11,31.18,31.11,31.17,14200.0,27.3499,27.4114,27.3499,27.4026,14200.0
2010-05-27 09:50:00,31.17,31.19,30.99,31.02,16900.0,27.4026,27.4202,27.2444,27.2707,16900.0
2010-05-27 09:55:00,31.02,31.05,30.92,30.95,14900.0,27.2707,27.2971,27.1828,27.2092,14900.0
2010-05-27 10:00:00,30.96,31.0,30.94,31.0,21500.0,27.218,27.2531,27.2004,27.2531,21500.0
2010-05-27 10:05:00,31.0,31.0,30.97,30.98,14200.0,27.2531,27.2531,27.2268,27.2356,14200.0
2010-05-27 10:10:00,30.98,30.98,30.95,30.95,11100.0,27.2356,27.2356,27.2092,27.2092,11100.0
2010-05-27 10:15:00,30.95,30.96,30.73,30.92,26600.0,27.2092,27.218,27.0158,27.1828,26600.0
2010-05-27 10:20:00,30.92,30.97,30.89,30.96,19000.0,27.1828,27.2268,27.1564,27.218,19000.0
2010-05-27 10:25:00,30.96,31.0,30.87,30.94,11100.0,27.218,27.2531,27.1389,27.2004,11100.0
2010-05-27 10:30:00,30.95,31.0,30.94,30.96,6600.0,27.2092,27.2531,27.2004,27.218,6600.0
2010-05-27 10:35:00,30.97,30.97,30.89,30.94,7000.0,27.2268,27.2268,27.1564,27.2004,7000.0
2010-05-27 10:40:00,30.94,30.95,30.93,30.94,5200.0,27.2004,27.2092,27.1916,27.2004,5200.0
2010-05-27 10:45:00,30.94,30.99,30.94,30.98,8700.0,27.2004,27.2444,27.2004,27.2356,8700.0
2010-05-27 10:50:00,30.98,31.0,30.98,31.0,16500.0,27.2356,27.2531,27.2356,27.2531,16500.0
2010-05-27 10:55:00,30.98,30.98,30.97,30.97,2900.0,27.2356,27.2356,27.2268,27.2268,2900.0
2010-05-27 11:00:00,30.97,31.0,30.96,30.99,7100.0,27.2268,27.2531,27.218,27.2444,7100.0
2010-05-27 11:05:00,31.0,31.05,30.97,31.0,16000.0,27.2531,27.2971,27.2268,27.2531,16000.0
2010-05-27 11:10:00,30.99,31.01,30.99,31.01,3300.0,27.2444,27.2619,27.2444,27.2619,3300.0
2010-05-27 11:15:00,31.0,31.05,30.95,31.01,14700.0,27.2531,27.2971,27.2092,27.2619,14700.0
2010-05-27 11:20:00,31.01,31.07,31.01,31.02,11000.0,27.2619,27.3147,27.2619,27.2707,11000.0
2010-05-27 11:25:00,31.01,31.06,30.98,30.99,10100.0,27.2619,27.3059,27.2356,27.2444,10100.0
2010-05-27 11:30:00,30.99,31.0,30.75,30.75,13000.0,27.2444,27.2531,27.0334,27.0334,13000.0
2010-05-27 11:35:00,30.79,30.94,30.75,30.8,11800.0,27.0685,27.2004,27.0334,27.0773,11800.0
2010-05-27 11:40:00,30.77,30.79,30.75,30.76,8400.0,27.0509,27.0685,27.0334,27.0422,8400.0
2010-05-27 11:45:00,30.76,30.79,30.72,30.75,17100.0,27.0422,27.0685,27.007,27.0334,17100.0
2010-05-27 11:50:00,30.75,30.87,30.71,30.76,14400.0,27.0334,27.1389,26.9982,27.0422,14400.0
2010-05-27 11:55:00,30.75,30.81,30.71,30.76,11400.0,27.0334,27.0861,26.9982,27.0422,11400.0
2010-05-27 12:00:00,30.74,30.75,30.6,30.64,26800.0,27.0246,27.0334,26.9015,26.9367,26800.0
2010-05-27 12:05:00,30.62,30.65,30.61,30.61,67000.0,26.9191,26.9455,26.9103,26.9103,67000.0
2010-05-27 12:10:00,30.63,30.63,30.52,30.58,16500.0,26.9279,26.9279,26.8312,26.8839,16500.0
2010-05-27 12:15:00,30.6,30.6,30.51,30.55,12400.0,26.9015,26.9015,26.8224,26.8575,12400.0
2010-05-27 12:20:00,30.51,30.55,30.46,30.46,19100.0,26.8224,26.8575,26.7784,26.7784,19100.0
2010-05-27 12:25:00,30.46,30.55,30.46,30.47,9200.0,26.7784,26.8575,26.7784,26.7872,9200.0
2010-05-27 12:30:00,30.47,30.49,30.36,30.42,12000.0,26.7872,26.8048,26.6905,26.7432,12000.0
2010-05-27 12:35:00,30.39,30.59,30.39,30.56,29500.0,26.7169,26.8927,26.7169,26.8663,29500.0
2010-05-27 12:40:00,30.57,30.6,30.54,30.58,27500.0,26.8751,26.9015,26.8487,26.8839,27500.0
2010-05-27 12:45:00,30.56,30.6,30.45,30.52,25800.0,26.8663,26.9015,26.7696,26.8312,25800.0
2010-05-27 12:50:00,30.55,30.6,30.53,30.58,20500.0,26.8575,26.9015,26.84,26.8839,20500.0
2010-05-27 12:55:00,30.56,30.6,30.52,30.53,12400.0,26.8663,26.9015,26.8312,26.84,12400.0
2010-05-27 13:00:00,30.54,30.59,30.51,30.52,30200.0,26.8487,26.8927,26.8224,26.8312,30200.0
2010-05-27 13:05:00,30.56,30.58,30.46,30.47,29500.0,26.8663,26.8839,26.7784,26.7872,29500.0
2010-05-27 13:10:00,30.49,30.55,30.43,30.55,31000.0,26.8048,26.8575,26.752,26.8575,31000.0
2010-05-27 13:15:00,30.55,30.55,30.54,30.54,11400.0,26.8575,26.8575,26.8487,26.8487,11400.0
2010-05-27 13:20:00,30.56,30.74,30.56,30.71,10100.0,26.8663,27.0246,26.8663,26.9982,10100.0
2010-05-27 13:25:00,30.71,30.73,30.65,30.68,10700.0,26.9982,27.0158,26.9455,26.9718,10700.0
2010-05-27 13:30:00,30.67,30.68,30.62,30.66,7600.0,26.963,26.9718,26.9191,26.9542,7600.0
2010-05-27 13:35:00,30.66,30.74,30.65,30.73,12300.0,26.9542,27.0246,26.9455,27.0158,12300.0
2010-05-27 13:40:00,30.7,30.73,30.67,30.7,9300.0,26.9894,27.0158,26.963,26.9894,9300.0
2010-05-27 13:45:00,30.7,30.76,30.66,30.75,13900.0,26.9894,27.0422,26.9542,27.0334,13900.0
2010-05-27 13:50:00,30.75,30.78,30.72,30.75,6200.0,27.0334,27.0597,27.007,27.0334,6200.0
2010-05-27 13:55:00,30.76,30.78,30.74,30.74,7300.0,27.0422,27.0597,27.0246,27.0246,7300.0
2010-05-27 14:00:00,30.75,30.76,30.74,30.76,1700.0,27.0334,27.0422,27.0246,27.0422,1700.0
2010-05-27 14:05:00,30.75,30.8,30.75,30.75,11400.0,27.0334,27.0773,27.0334,27.0334,11400.0
2010-05-27 14:10:00,30.75,30.83,30.75,30.75,10900.0,27.0334,27.1037,27.0334,27.0334,10900.0
2010-05-27 14:15:00,30.74,30.74,30.68,30.7,2300.0,27.0246,27.0246,26.9718,26.9894,2300.0
2010-05-27 14:20:00,30.71,30.73,30.67,30.67,19400.0,26.9982,27.0158,26.963,26.963,19400.0
2010-05-27 14:25:00,30.66,30.68,30.5,30.58,32700.0,26.9542,26.9718,26.8136,26.8839,32700.0
2010-05-27 14:30:00,30.58,30.58,30.54,30.56,2900.0,26.8839,26.8839,26.8487,26.8663,2900.0
2010-05-27 14:35:00,30.54,30.73,30.54,30.69,3600.0,26.8487,27.0158,26.8487,26.9806,3600.0
2010-05-27 14:40:00,30.71,30.73,30.7,30.71,3800.0,26.9982,27.0158,26.9894,26.9982,3800.0
2010-05-27 14:45:00,30.71,30.73,30.69,30.7,4400.0,26.9982,27.0158,26.9806,26.9894,4400.0
2010-05-27 14:50:00,30.72,30.74,30.7,30.72,4800.0,27.007,27.0246,26.9894,27.007,4800.0
2010-05-27 14:55:00,30.72,30.75,30.72,30.75,4700.0,27.007,27.0334,27.007,27.0334,4700.0
2010-05-27 15:00:00,30.75,30.75,30.71,30.72,8200.0,27.0334,27.0334,26.9982,27.007,8200.0
2010-05-27 15:05:00,30.73,30.75,30.65,30.68,16200.0,27.0158,27.0334,26.9455,26.9718,16200.0
2010-05-27 15:10:00,30.69,30.73,30.67,30.68,11500.0,26.9806,27.0158,26.963,26.9718,11500.0
2010-05-27 15:15:00,30.69,30.71,30.6,30.61,8600.0,26.9806,26.9982,26.9015,26.9103,8600.0
2010-05-27 15:20:00,30.6,30.64,30.54,30.61,27500.0,26.9015,26.9367,26.8487,26.9103,27500.0
2010-05-27 15:25:00,30.61,30.62,30.56,30.6,13100.0,26.9103,26.9191,26.8663,26.9015,13100.0
2010-05-27 15:30:00,30.6,30.62,30.5,30.53,13900.0,26.9015,26.9191,26.8136,26.84,13900.0
2010-05-27 15:35:00,30.54,30.59,30.48,30.5,16000.0,26.8487,26.8927,26.796,26.8136,16000.0
2010-05-27 15:40:00,30.5,30.55,30.5,30.52,14800.0,26.8136,26.8575,26.8136,26.8312,14800.0
2010-05-27 15:45:00,30.53,30.59,30.52,30.58,26500.0,26.84,26.8927,26.8312,26.8839,26500.0
2010-05-27 15:50:00,30.58,30.6,30.57,30.6,27700.0,26.8839,26.9015,26.8751,26.9015,27700.0
2010-05-27 15:55:00,30.6,30.63,30.56,30.58,68200.0,26.9015,26.9279,26.8663,26.8839,68200.0
2010-05-28 09:30:00,30.46,30.64,30.46,30.59,9100.0,26.7784,26.9367,26.7784,26.8927,9100.0
2010-05-28 09:35:00,30.6,30.63,30.56,30.6,5700.0,26.9015,26.9279,26.8663,26.9015,5700.0
2010-05-28 09:40:00,30.57,30.6,30.57,30.58,1500.0,26.8751,26.9015,26.8751,26.8839,1500.0
2010-05-28 09:45:00,30.58,30.64,30.58,30.6,6900.0,26.8839,26.9367,26.8839,26.9015,6900.0
2010-05-28 09:50:00,30.6,30.68,30.51,30.62,14400.0,26.9015,26.9718,26.8224,26.9191,14400.0
2010-05-28 09:55:00,30.63,30.7,30.55,30.62,8200.0,26.9279,26.9894,26.8575,26.9191,8200.0
2010-05-28 10:00:00,30.62,30.68,30.61,30.67,14500.0,26.9191,26.9718,26.9103,26.963,14500.0
2010-05-28 10:05:00,30.66,30.74,30.65,30.65,8800.0,26.9542,27.0246,26.9455,26.9455,8800.0
2010-05-28 10:10:00,30.65,30.82,30.65,30.82,4200.0,26.9455,27.0949,26.9455,27.0949,4200.0
2010-05-28 10:15:00,30.77,30.77,30.69,30.77,12500.0,27.0509,27.0509,26.9806,27.0509,12500.0
2010-05-28 10:20:00,30.77,30.79,30.68,30.71,21100.0,27.0509,27.0685,26.9718,26.9982,21100.0
2010-05-28 10:25:00,30.71,30.71,30.63,30.67,14000.0,26.9982,26.9982,26.9279,26.963,14000.0
2010-05-28 10:30:00,30.66,30.71,30.61,30.71,5500.0,26.9542,26.9982,26.9103,26.9982,5500.0
2010-05-28 10:35:00,30.73,30.82,30.72,30.78,12200.0,27.0158,27.0949,27.007,27.0597,12200.0
2010-05-28 10:40:00,30.77,30.77,30.67,30.7,8100.0,27.0509,27.0509,26.963,26.9894,8100.0
2010-05-28 10:45:00,30.7,30.71,30.47,30.47,17100.0,26.9894,26.9982,26.7872,26.7872,17100.0
2010-05-28 10:50:00,30.5,30.57,30.47,30.55,18200.0,26.8136,26.8751,26.7872,26.8575,18200.0
2010-05-28 10:55:00,30.54,30.66,30.54,30.62,12900.0,26.8487,26.9542,26.8487,26.9191,12900.0
2010-05-28 11:00:00,30.65,30.65,30.56,30.56,5700.0,26.9455,26.9455,26.8663,26.8663,5700.0
2010-05-28 11:05:00,30.55,30.59,30.5,30.58,8500.0,26.8575,26.8927,26.8136,26.8839,8500.0
2010-05-28 11:10:00,30.58,30.59,30.53,30.55,4100.0,26.8839,26.8927,26.84,26.8575,4100.0
2010-05-28 11:15:00,30.55,30.58,30.54,30.55,4300.0,26.8575,26.8839,26.8487,26.8575,4300.0
2010-05-28 11:20:00,30.57,30.57,30.48,30.52,8100.0,26.8751,26.8751,26.796,26.8312,8100.0
2010-05-28 11:25:00,30.54,30.56,30.5,30.56,10000.0,26.8487,26.8663,26.8136,26.8663,10000.0
2010-05-28 11:30:00,30.57,30.6,30.54,30.6,6400.0,26.8751,26.9015,26.8487,26.9015,6400.0
2010-05-28 11:35:00,30.6,30.6,30.53,30.55,10300.0,26.9015,26.9015,26.84,26.8575,10300.0
2010-05-28 11:40:00,30.56,30.6,30.53,30.59,19200.0,26.8663,26.9015,26.84,26.8927,19200.0
2010-05-28 11:45:00,30.58,30.59,30.48,30.51,17700.0,26.8839,26.8927,26.796,26.8224,17700.0
2010-05-28 11:50:00,30.52,30.57,30.5,30.57,13000.0,26.8312,26.8751,26.8136,26.8751,13000.0
2010-05-28 11:55:00,30.57,30.57,30.55,30.55,3500.0,26.8751,26.8751,26.8575,26.8575,3500.0
2010-05-28 12:00:00,30.55,30.59,30.5,30.5,20400.0,26.8575,26.8927,26.8136,26.8136,20400.0
2010-05-28 12:05:00,30.5,30.51,30.46,30.48,5600.0,26.8136,26.8224,26.7784,26.796,5600.0
2010-05-28 12:10:00,30.49,30.53,30.48,30.51,4100.0,26.8048,26.84,26.796,26.8224,4100.0
2010-05-28 12:15:00,30.5,30.56,30.48,30.55,3300.0,26.8136,26.8663,26.796,26.8575,3300.0
2010-05-28 12:20:00,30.57,30.61,30.56,30.6,6300.0,26.8751,26.9103,26.8663,26.9015,6300.0
2010-05-28 12:25:00,30.59,30.59,30.54,30.57,2800.0,26.8927,26.8927,26.8487,26.8751,2800.0
2010-05-28 12:30:00,30.56,30.58,30.56,30.56,2000.0,26.8663,26.8839,26.8663,26.8663,2000.0
2010-05-28 12:35:00,30.57,30.57,30.25,30.26,11800.0,26.8751,26.8751,26.5938,26.6026,11800.0
2010-05-28 12:40:00,30.3,30.4,30.2,30.26,13600.0,26.6378,26.7257,26.5498,26.6026,13600.0
2010-05-28 12:45:00,30.25,30.32,30.21,30.28,3500.0,26.5938,26.6553,26.5586,26.6202,3500.0
2010-05-28 12:50:00,30.33,30.41,30.3,30.31,12500.0,26.6641,26.7345,26.6378,26.6465,12500.0
2010-05-28 12:55:00,30.35,30.39,30.32,30.37,9200.0,26.6817,26.7169,26.6553,26.6993,9200.0
2010-05-28 13:00:00,30.38,30.43,30.38,30.43,6800.0,26.7081,26.752,26.7081,26.752,6800.0
2010-05-28 13:05:00,30.42,30.42,30.29,30.29,3900.0,26.7432,26.7432,26.629,26.629,3900.0
2010-05-28 13:10:00,30.28,30.37,30.24,30.24,8800.0,26.6202,26.6993,26.585,26.585,8800.0
2010-05-28 13:15:00,30.24,30.35,30.23,30.35,9800.0,26.585,26.6817,26.5762,26.6817,9800.0
2010-05-28 13:20:00,30.35,30.36,30.33,30.33,8600.0,26.6817,26.6905,26.6641,26.6641,8600.0
2010-05-28 13:25:00,30.31,30.33,30.22,30.3,21100.0,26.6465,26.6641,26.5674,26.6378,21100.0
2010-05-28 13:30:00,30.3,30.3,30.26,30.28,8800.0,26.6378,26.6378,26.6026,26.6202,8800.0
2010-05-28 13:35:00,30.28,30.33,30.28,30.33,14000.0,26.6202,26.6641,26.6202,26.6641,14000.0
2010-05-28 13:40:00,30.32,30.35,30.32,30.35,2700.0,26.6553,26.6817,26.6553,26.6817,2700.0
2010-05-28 13:45:00,30.36,30.36,30.34,30.35,2800.0,26.6905,26.6905,26.6729,26.6817,2800.0
2010-05-28 13:50:00,30.36,30.49,30.36,30.49,2400.0,26.6905,26.8048,26.6905,26.8048,2400.0
2010-05-28 13:55:00,30.49,30.49,30.44,30.44,9700.0,26.8048,26.8048,26.7608,26.7608,9700.0
2010-05-28 14:00:00,30.44,30.46,30.44,30.46,500.0,26.7608,26.7784,26.7608,26.7784,500.0
2010-05-28 14:05:00,30.45,30.45,30.33,30.41,9300.0,26.7696,26.7696,26.6641,26.7345,9300.0
2010-05-28 14:10:00,30.41,30.45,30.4,30.4,1900.0,26.7345,26.7696,26.7257,26.7257,1900.0
2010-05-28 14:15:00,30.4,30.4,30.37,30.4,700.0,26.7257,26.7257,26.6993,26.7257,700.0
2010-05-28 14:20:00,30.44,30.45,30.38,30.41,1700.0,26.7608,26.7696,26.7081,26.7345,1700.0
2010-05-28 14:25:00,30.49,30.49,30.41,30.44,2100.0,26.8048,26.8048,26.7345,26.7608,2100.0
2010-05-28 14:30:00,30.48,30.5,30.44,30.44,3500.0,26.796,26.8136,26.7608,26.7608,3500.0
2010-05-28 14:35:00,30.45,30.5,30.43,30.45,6900.0,26.7696,26.8136,26.752,26.7696,6900.0
2010-05-28 14:40:00,30.45,30.47,30.38,30.38,6300.0,26.7696,26.7872,26.7081,26.7081,6300.0
2010-05-28 14:45:00,30.4,30.44,30.33,30.35,16600.0,26.7257,26.7608,26.6641,26.6817,16600.0
2010-05-28 14:50:00,30.36,30.38,30.35,30.38,5000.0,26.6905,26.7081,26.6817,26.7081,5000.0
2010-05-28 14:55:00,30.38,30.41,30.37,30.38,5900.0,26.7081,26.7345,26.6993,26.7081,5900.0
2010-05-28 15:00:00,30.39,30.4,30.37,30.37,5300.0,26.7169,26.7257,26.6993,26.6993,5300.0
2010-05-28 15:05:00,30.38,30.43,30.3,30.32,11000.0,26.7081,26.752,26.6378,26.6553,11000.0
2010-05-28 15:10:00,30.32,30.38,30.32,30.33,28400.0,26.6553,26.7081,26.6553,26.6641,28400.0
2010-05-28 15:15:00,30.33,30.36,30.3,30.32,15600.0,26.6641,26.6905,26.6378,26.6553,15600.0
2010-05-28 15:20:00,30.33,30.46,30.33,30.39,10100.0,26.6641,26.7784,26.6641,26.7169,10100.0
2010-05-28 15:25:00,30.4,30.46,30.3,30.44,17200.0,26.7257,26.7784,26.6378,26.7608,17200.0
2010-05-28 15:30:00,30.45,30.48,30.42,30.43,18200.0,26.7696,26.796,26.7432,26.752,18200.0
2010-05-28 15:35:00,30.43,30.44,30.3,30.31,23900.0,26.752,26.7608,26.6378,26.6465,23900.0
2010-05-28 15:40:00,30.31,30.4,30.25,30.32,31200.0,26.6465,26.7257,26.5938,26.6553,31200.0
2010-05-28 15:45:00,30.32,30.37,30.18,30.29,56700.0,26.6553,26.6993,26.5323,26.629,56700.0
2010-05-28 15:50:00,30.29,30.34,30.18,30.27,35400.0,26.629,26.6729,26.5323,26.6114,35400.0
2010-05-28 15:55:00,30.29,30.35,30.14,30.2,71200.0,26.629,26.6817,26.4971,26.5498,71200.0
2010-06-01 08:00:00,30.1,30.15,30.1,30.15,300.0,26.4619,26.5059,26.4619,26.5059,300.0
2010-06-01 08:05:00,30.15,30.15,30.15,30.15,400.0,26.5059,26.5059,26.5059,26.5059,400.0
2010-06-01 08:10:00,30.15,30.15,30.15,30.15,2200.0,26.5059,26.5059,26.5059,26.5059,2200.0
2010-06-01 08:15:00,30.15,30.15,30.15,30.15,0.0,26.5059,26.5059,26.5059,26.5059,0.0
2010-06-01 08:20:00,30.15,30.15,30.15,30.15,0.0,26.5059,26.5059,26.5059,26.5059,0.0
2010-06-01 08:25:00,30.15,30.15,30.15,30.15,0.0,26.5059,26.5059,26.5059,26.5059,0.0
2010-06-01 08:30:00,30.15,30.15,30.15,30.15,0.0,26.5059,26.5059,26.5059,26.5059,0.0
2010-06-01 08:35:00,30.15,30.15,30.15,30.15,0.0,26.5059,26.5059,26.5059,26.5059,0.0
2010-06-01 08:40:00,30.15,30.15,30.15,30.15,0.0,26.5059,26.5059,26.5059,26.5059,0.0
2010-06-01 08:45:00,30.15,30.15,30.15,30.15,0.0,26.5059,26.5059,26.5059,26.5059,0.0
2010-06-01 08:50:00,30.15,30.15,30.15,30.15,0.0,26.5059,26.5059,26.5059,26.5059,0.0
2010-06-01 08:55:00,30.15,30.15,30.15,30.15,0.0,26.5059,26.5059,26.5059,26.5059,0.0
2010-06-01 09:00:00,30.15,30.15,30.15,30.15,0.0,26.5059,26.5059,26.5059,26.5059,0.0
2010-06-01 09:05:00,30.15,30.15,30.15,30.15,0.0,26.5059,26.5059,26.5059,26.5059,0.0
2010-06-01 09:10:00,30.15,30.15,30.15,30.15,0.0,26.5059,26.5059,26.5059,26.5059,0.0
2010-06-01 09:15:00,30.15,30.15,30.15,30.15,0.0,26.5059,26.5059,26.5059,26.5059,0.0
2010-06-01 09:20:00,30.15,30.15,30.15,30.15,0.0,26.5059,26.5059,26.5059,26.5059,0.0
2010-06-01 09:25:00,30.15,30.15,30.15,30.15,100.0,26.5059,26.5059,26.5059,26.5059,100.0
2010-06-01 09:30:00,30.23,30.54,30.08,30.5,19900.0,26.5762,26.8487,26.4443,26.8136,19900.0
2010-06-01 09:35:00,30.5,30.57,30.42,30.5,11200.0,26.8136,26.8751,26.7432,26.8136,11200.0
2010-06-01 09:40:00,30.52,30.68,30.48,30.53,12400.0,26.8312,26.9718,26.796,26.84,12400.0
2010-06-01 09:45:00,30.51,30.6,30.45,30.58,17200.0,26.8224,26.9015,26.7696,26.8839,17200.0
2010-06-01 09:50:00,30.57,30.6,30.52,30.54,15800.0,26.8751,26.9015,26.8312,26.8487,15800.0
2010-06-01 09:55:00,30.55,30.6,30.52,30.55,8300.0,26.8575,26.9015,26.8312,26.8575,8300.0
2010-06-01 10:00:00,30.54,30.6,30.54,30.6,10600.0,26.8487,26.9015,26.8487,26.9015,10600.0
2010-06-01 10:05:00,30.6,30.6,30.55,30.57,13300.0,26.9015,26.9015,26.8575,26.8751,13300.0
2010-06-01 10:10:00,30.54,30.6,30.54,30.55,16000.0,26.8487,26.9015,26.8487,26.8575,16000.0
2010-06-01 10:15:00,30.56,30.75,30.55,30.69,26800.0,26.8663,27.0334,26.8575,26.9806,26800.0
2010-06-01 10:20:00,30.69,30.74,30.66,30.67,13800.0,26.9806,27.0246,26.9542,26.963,13800.0
2010-06-01 10:25:00,30.69,30.88,30.69,30.82,10700.0,26.9806,27.1477,26.9806,27.0949,10700.0
2010-06-01 10:30:00,30.83,30.94,30.83,30.94,5400.0,27.1037,27.2004,27.1037,27.2004,5400.0
2010-06-01 10:35:00,30.97,30.97,30.84,30.84,27200.0,27.2268,27.2268,27.1125,27.1125,27200.0
2010-06-01 10:40:00,30.82,30.84,30.76,30.83,12500.0,27.0949,27.1125,27.0422,27.1037,12500.0
2010-06-01 10:45:00,30.81,30.85,30.74,30.78,13000.0,27.0861,27.1213,27.0246,27.0597,13000.0
2010-06-01 10:50:00,30.78,30.82,30.75,30.75,13700.0,27.0597,27.0949,27.0334,27.0334,13700.0
2010-06-01 10:55:00,30.74,30.8,30.71,30.77,13100.0,27.0246,27.0773,26.9982,27.0509,13100.0
2010-06-01 11:00:00,30.76,30.83,30.69,30.69,16500.0,27.0422,27.1037,26.9806,26.9806,16500.0
2010-06-01 11:05:00,30.71,30.71,30.61,30.63,5700.0,26.9982,26.9982,26.9103,26.9279,5700.0
2010-06-01 11:10:00,30.63,30.66,30.57,30.58,19400.0,26.9279,26.9542,26.8751,26.8839,19400.0
2010-06-01 11:15:00,30.59,30.59,30.51,30.55,5500.0,26.8927,26.8927,26.8224,26.8575,5500.0
2010-06-01 11:20:00,30.55,30.58,30.49,30.52,14200.0,26.8575,26.8839,26.8048,26.8312,14200.0
2010-06-01 11:25:00,30.57,30.57,30.48,30.5,10100.0,26.8751,26.8751,26.796,26.8136,10100.0
2010-06-01 11:30:00,30.52,30.52,30.44,30.44,4700.0,26.8312,26.8312,26.7608,26.7608,4700.0
2010-06-01 11:35:00,30.44,30.52,30.44,30.52,2400.0,26.7608,26.8312,26.7608,26.8312,2400.0
2010-06-01 11:40:00,30.53,30.56,30.46,30.48,3100.0,26.84,26.8663,26.7784,26.796,3100.0
2010-06-01 11:45:00,30.47,30.48,30.38,30.48,3400.0,26.7872,26.796,26.7081,26.796,3400.0
2010-06-01 11:50:00,30.51,30.52,30.47,30.49,1500.0,26.8224,26.8312,26.7872,26.8048,1500.0
2010-06-01 11:55:00,30.49,30.5,30.43,30.49,5000.0,26.8048,26.8136,26.752,26.8048,5000.0
2010-06-01 12:00:00,30.48,30.51,30.44,30.51,3500.0,26.796,26.8224,26.7608,26.8224,3500.0
2010-06-01 12:05:00,30.5,30.5,30.45,30.45,1800.0,26.8136,26.8136,26.7696,26.7696,1800.0
2010-06-01 12:10:00,30.43,30.55,30.43,30.54,4800.0,26.752,26.8575,26.752,26.8487,4800.0
2010-06-01 12:15:00,30.53,30.6,30.52,30.6,5300.0,26.84,26.9015,26.8312,26.9015,5300.0
2010-06-01 12:20:00,30.6,30.63,30.59,30.59,1900.0,26.9015,26.9279,26.8927,26.8927,1900.0
2010-06-01 12:25:00,30.58,30.63,30.58,30.63,2400.0,26.8839,26.9279,26.8839,26.9279,2400.0
2010-06-01 12:30:00,30.64,30.66,30.61,30.66,1600.0,26.9367,26.9542,26.9103,26.9542,1600.0
2010-06-01 12:35:00,30.66,30.71,30.62,30.71,7300.0,26.9542,26.9982,26.9191,26.9982,7300.0
2010-06-01 12:40:00,30.7,30.71,30.7,30.71,3800.0,26.9894,26.9982,26.9894,26.9982,3800.0
2010-06-01 12:45:00,30.7,30.71,30.7,30.71,3100.0,26.9894,26.9982,26.9894,26.9982,3100.0
2010-06-01 12:50:00,30.7,30.71,30.7,30.7,2800.0,26.9894,26.9982,26.9894,26.9894,2800.0
2010-06-01 12:55:00,30.7,30.71,30.7,30.7,11300.0,26.9894,26.9982,26.9894,26.9894,11300.0
2010-06-01 13:00:00,30.7,30.76,30.7,30.75,4400.0,26.9894,27.0422,26.9894,27.0334,4400.0
2010-06-01 13:05:00,30.76,30.78,30.75,30.78,3200.0,27.0422,27.0597,27.0334,27.0597,3200.0
2010-06-01 13:10:00,30.79,30.91,30.79,30.89,3700.0,27.0685,27.174,27.0685,27.1564,3700.0
2010-06-01 13:15:00,30.87,30.92,30.87,30.9,2600.0,27.1389,27.1828,27.1389,27.1652,2600.0
2010-06-01 13:20:00,30.91,30.92,30.88,30.89,4200.0,27.174,27.1828,27.1477,27.1564,4200.0
2010-06-01 13:25:00,30.91,30.93,30.83,30.85,2700.0,27.174,27.1916,27.1037,27.1213,2700.0
2010-06-01 13:30:00,30.85,30.9,30.84,30.88,3100.0,27.1213,27.1652,27.1125,27.1477,3100.0
2010-06-01 13:35:00,30.89,30.93,30.87,30.9,2400.0,27.1564,27.1916,27.1389,27.1652,2400.0
2010-06-01 13:40:00,30.91,30.92,30.9,30.92,1400.0,27.174,27.1828,27.1652,27.1828,1400.0
2010-06-01 13:45:00,30.95,30.98,30.95,30.97,1300.0,27.2092,27.2356,27.2092,27.2268,1300.0
2010-06-01 13:50:00,30.95,30.97,30.89,30.92,2500.0,27.2092,27.2268,27.1564,27.1828,2500.0
2010-06-01 13:55:00,30.94,30.94,30.84,30.88,2200.0,27.2004,27.2004,27.1125,27.1477,2200.0
2010-06-01 14:00:00,30.88,30.88,30.79,30.83,1900.0,27.1477,27.1477,27.0685,27.1037,1900.0
2010-06-01 14:05:00,30.82,30.82,30.73,30.73,3400.0,27.0949,27.0949,27.0158,27.0158,3400.0
2010-06-01 14:10:00,30.75,30.77,30.73,30.77,1500.0,27.0334,27.0509,27.0158,27.0509,1500.0
2010-06-01 14:15:00,30.73,30.85,30.73,30.85,7400.0,27.0158,27.1213,27.0158,27.1213,7400.0
2010-06-01 14:20:00,30.84,30.86,30.72,30.75,13500.0,27.1125,27.1301,27.007,27.0334,13500.0
2010-06-01 14:25:00,30.75,30.82,30.74,30.76,9200.0,27.0334,27.0949,27.0246,27.0422,9200.0
2010-06-01 14:30:00,30.75,30.85,30.74,30.8,20400.0,27.0334,27.1213,27.0246,27.0773,20400.0
2010-06-01 14:35:00,30.8,30.8,30.77,30.77,2200.0,27.0773,27.0773,27.0509,27.0509,2200.0
2010-06-01 14:40:00,30.76,30.8,30.74,30.8,5700.0,27.0422,27.0773,27.0246,27.0773,5700.0
2010-06-01 14:45:00,30.79,30.89,30.77,30.89,5100.0,27.0685,27.1564,27.0509,27.1564,5100.0
2010-06-01 14:50:00,30.87,30.92,30.83,30.83,4300.0,27.1389,27.1828,27.1037,27.1037,4300.0
2010-06-01 14:55:00,30.82,30.86,30.79,30.86,1600.0,27.0949,27.1301,27.0685,27.1301,1600.0
2010-06-01 15:00:00,30.89,30.9,30.83,30.87,3200.0,27.1564,27.1652,27.1037,27.1389,3200.0
2010-06-01 15:05:00,30.87,30.88,30.76,30.76,4300.0,27.1389,27.1477,27.0422,27.0422,4300.0
2010-06-01 15:10:00,30.76,30.9,30.71,30.9,6900.0,27.0422,27.1652,26.9982,27.1652,6900.0
2010-06-01 15:15:00,30.9,30.94,30.83,30.85,7500.0,27.1652,27.2004,27.1037,27.1213,7500.0
2010-06-01 15:20:00,30.83,30.85,30.75,30.78,4600.0,27.1037,27.1213,27.0334,27.0597,4600.0
2010-06-01 15:25:00,30.78,30.79,30.74,30.74,1600.0,27.0597,27.0685,27.0246,27.0246,1600.0
2010-06-01 15:30:00,30.72,30.77,30.69,30.76,6500.0,27.007,27.0509,26.9806,27.0422,6500.0
2010-06-01 15:35:00,30.77,30.8,30.74,30.75,5500.0,27.0509,27.0773,27.0246,27.0334,5500.0
2010-06-01 15:40:00,30.72,30.76,30.67,30.68,5600.0,27.007,27.0422,26.963,26.9718,5600.0
2010-06-01 15:45:00,30.67,30.69,30.57,30.6,11300.0,26.963,26.9806,26.8751,26.9015,11300.0
2010-06-01 15:50:00,30.6,30.61,30.52,30.54,9100.0,26.9015,26.9103,26.8312,26.8487,9100.0
2010-06-01 15:55:00,30.53,30.55,30.5,30.51,16700.0,26.84,26.8575,26.8136,26.8224,16700.0
2010-06-01 16:00:00,30.54,30.54,30.54,30.54,19300.0,26.8487,26.8487,26.8487,26.8487,19300.0
2010-06-01 16:05:00,30.54,30.54,30.54,30.54,0.0,26.8487,26.8487,26.8487,26.8487,0.0
2010-06-01 16:10:00,30.54,30.54,30.54,30.54,0.0,26.8487,26.8487,26.8487,26.8487,0.0
2010-06-01 16:15:00,30.54,30.54,30.54,30.54,0.0,26.8487,26.8487,26.8487,26.8487,0.0
2010-06-01 16:20:00,30.54,30.54,30.54,30.54,0.0,26.8487,26.8487,26.8487,26.8487,0.0
2010-06-01 16:25:00,30.54,30.54,30.54,30.54,0.0,26.8487,26.8487,26.8487,26.8487,0.0
2010-06-01 16:30:00,30.54,30.54,30.54,30.54,0.0,26.8487,26.8487,26.8487,26.8487,0.0
2010-06-01 16:35:00,30.54,30.54,30.54,30.54,0.0,26.8487,26.8487,26.8487,26.8487,0.0
2010-06-01 16:40:00,30.54,30.54,30.54,30.54,0.0,26.8487,26.8487,26.8487,26.8487,0.0
2010-06-01 16:45:00,30.54,30.54,30.54,30.54,0.0,26.8487,26.8487,26.8487,26.8487,0.0
2010-06-01 16:50:00,30.54,30.54,30.54,30.54,0.0,26.8487,26.8487,26.8487,26.8487,0.0
2010-06-01 16:55:00,30.54,30.54,30.54,30.54,0.0,26.8487,26.8487,26.8487,26.8487,0.0
2010-06-02 09:30:00,30.84,31.04,30.84,31.01,12600.0,27.1125,27.2883,27.1125,27.2619,12600.0
2010-06-02 09:35:00,31.0,31.04,30.92,30.94,20600.0,27.2531,27.2883,27.1828,27.2004,20600.0
2010-06-02 09:40:00,30.95,31.04,30.91,31.04,19300.0,27.2092,27.2883,27.174,27.2883,19300.0
2010-06-02 09:45:00,31.04,31.04,30.95,30.96,16800.0,27.2883,27.2883,27.2092,27.218,16800.0
2010-06-02 09:50:00,30.96,30.98,30.93,30.95,9500.0,27.218,27.2356,27.1916,27.2092,9500.0
2010-06-02 09:55:00,30.96,31.0,30.9,30.95,11200.0,27.218,27.2531,27.1652,27.2092,11200.0
2010-06-02 10:00:00,30.95,30.99,30.91,30.95,13500.0,27.2092,27.2444,27.174,27.2092,13500.0
2010-06-02 10:05:00,30.95,31.0,30.84,30.87,17200.0,27.2092,27.2531,27.1125,27.1389,17200.0
2010-06-02 10:10:00,30.91,30.93,30.76,30.79,30800.0,27.174,27.1916,27.0422,27.0685,30800.0
2010-06-02 10:15:00,30.77,30.92,30.77,30.91,17800.0,27.0509,27.1828,27.0509,27.174,17800.0
2010-06-02 10:20:00,30.91,30.98,30.9,30.95,23900.0,27.174,27.2356,27.1652,27.2092,23900.0
2010-06-02 10:25:00,30.95,30.99,30.75,30.77,26500.0,27.2092,27.2444,27.0334,27.0509,26500.0
2010-06-02 10:30:00,30.78,30.83,30.73,30.73,19900.0,27.0597,27.1037,27.0158,27.0158,19900.0
2010-06-02 10:35:00,30.73,30.78,30.63,30.66,27500.0,27.0158,27.0597,26.9279,26.9542,27500.0
2010-06-02 10:40:00,30.67,30.73,30.64,30.67,19600.0,26.963,27.0158,26.9367,26.963,19600.0
2010-06-02 10:45:00,30.65,30.67,30.61,30.63,17000.0,26.9455,26.963,26.9103,26.9279,17000.0
2010-06-02 10:50:00,30.63,30.97,30.63,30.89,36300.0,26.9279,27.2268,26.9279,27.1564,36300.0
2010-06-02 10:55:00,30.9,30.91,30.85,30.89,25600.0,27.1652,27.174,27.1213,27.1564,25600.0
2010-06-02 11:00:00,30.88,30.92,30.85,30.89,39000.0,27.1477,27.1828,27.1213,27.1564,39000.0
2010-06-02 11:05:00,30.9,30.91,30.86,30.88,24400.0,27.1652,27.174,27.1301,27.1477,24400.0
2010-06-02 11:10:00,30.91,30.92,30.85,30.9,7600.0,27.174,27.1828,27.1213,27.1652,7600.0
2010-06-02 11:15:00,30.88,30.95,30.88,30.92,7800.0,27.1477,27.2092,27.1477,27.1828,7800.0
2010-06-02 11:20:00,30.94,31.0,30.94,30.97,8100.0,27.2004,27.2531,27.2004,27.2268,8100.0
2010-06-02 11:25:00,30.97,30.98,30.9,30.9,10500.0,27.2268,27.2356,27.1652,27.1652,10500.0
2010-06-02 11:30:00,30.92,30.92,30.86,30.86,11000.0,27.1828,27.1828,27.1301,27.1301,11000.0
2010-06-02 11:35:00,30.87,30.91,30.82,30.83,9600.0,27.1389,27.174,27.0949,27.1037,9600.0
2010-06-02 11:40:00,30.83,30.97,30.83,30.96,12700.0,27.1037,27.2268,27.1037,27.218,12700.0
2010-06-02 11:45:00,30.96,30.96,30.88,30.89,7700.0,27.218,27.218,27.1477,27.1564,7700.0
2010-06-02 11:50:00,30.87,30.93,30.85,30.85,9400.0,27.1389,27.1916,27.1213,27.1213,9400.0
2010-06-02 11:55:00,30.85,30.88,30.8,30.86,12300.0,27.1213,27.1477,27.0773,27.1301,12300.0
2010-06-02 12:00:00,30.86,30.86,30.71,30.72,9200.0,27.1301,27.1301,26.9982,27.007,9200.0
2010-06-02 12:05:00,30.75,30.89,30.75,30.88,7100.0,27.0334,27.1564,27.0334,27.1477,7100.0
2010-06-02 12:10:00,30.87,30.88,30.8,30.8,10600.0,27.1389,27.1477,27.0773,27.0773,10600.0
2010-06-02 12:15:00,30.8,30.87,30.71,30.81,35000.0,27.0773,27.1389,26.9982,27.0861,35000.0
2010-06-02 12:20:00,30.81,30.85,30.8,30.84,9400.0,27.0861,27.1213,27.0773,27.1125,9400.0
2010-06-02 12:25:00,30.84,30.85,30.77,30.8,19300.0,27.1125,27.1213,27.0509,27.0773,19300.0
2010-06-02 12:30:00,30.81,30.87,30.8,30.85,8100.0,27.0861,27.1389,27.0773,27.1213,8100.0
2010-06-02 12:35:00,30.85,30.88,30.83,30.88,6000.0,27.1213,27.1477,27.1037,27.1477,6000.0
2010-06-02 12:40:00,30.88,30.91,30.88,30.9,6100.0,27.1477,27.174,27.1477,27.1652,6100.0
2010-06-02 12:45:00,30.9,30.91,30.88,30.9,8900.0,27.1652,27.174,27.1477,27.1652,8900.0
2010-06-02 12:50:00,30.9,30.91,30.89,30.9,8400.0,27.1652,27.174,27.1564,27.1652,8400.0
2010-06-02 12:55:00,30.9,30.9,30.82,30.83,13900.0,27.1652,27.1652,27.0949,27.1037,13900.0
2010-06-02 13:00:00,30.83,30.88,30.83,30.88,5700.0,27.1037,27.1477,27.1037,27.1477,5700.0
2010-06-02 13:05:00,30.87,30.89,30.84,30.85,10800.0,27.1389,27.1564,27.1125,27.1213,10800.0
2010-06-02 13:10:00,30.84,30.87,30.84,30.87,5800.0,27.1125,27.1389,27.1125,27.1389,5800.0
2010-06-02 13:15:00,30.85,30.86,30.82,30.84,19500.0,27.1213,27.1301,27.0949,27.1125,19500.0
2010-06-02 13:20:00,30.83,30.84,30.8,30.82,12500.0,27.1037,27.1125,27.0773,27.0949,12500.0
2010-06-02 13:25:00,30.81,30.82,30.69,30.69,15300.0,27.0861,27.0949,26.9806,26.9806,15300.0
2010-06-02 13:30:00,30.7,30.75,30.7,30.74,3800.0,26.9894,27.0334,26.9894,27.0246,3800.0
2010-06-02 13:35:00,30.75,30.79,30.75,30.78,1600.0,27.0334,27.0685,27.0334,27.0597,1600.0
2010-06-02 13:40:00,30.8,30.8,30.76,30.77,4300.0,27.0773,27.0773,27.0422,27.0509,4300.0
2010-06-02 13:45:00,30.76,30.77,30.71,30.71,8500.0,27.0422,27.0509,26.9982,26.9982,8500.0
2010-06-02 13:50:00,30.7,30.72,30.68,30.72,4500.0,26.9894,27.007,26.9718,27.007,4500.0
2010-06-02 13:55:00,30.71,30.8,30.7,30.79,6500.0,26.9982,27.0773,26.9894,27.0685,6500.0
2010-06-02 14:00:00,30.79,30.82,30.74,30.75,5800.0,27.0685,27.0949,27.0246,27.0334,5800.0
2010-06-02 14:05:00,30.74,30.79,30.74,30.79,9100.0,27.0246,27.0685,27.0246,27.0685,9100.0
2010-06-02 14:10:00,30.79,30.81,30.74,30.8,8300.0,27.0685,27.0861,27.0246,27.0773,8300.0
2010-06-02 14:15:00,30.8,30.87,30.75,30.78,11100.0,27.0773,27.1389,27.0334,27.0597,11100.0
2010-06-02 14:20:00,30.79,30.8,30.69,30.74,6200.0,27.0685,27.0773,26.9806,27.0246,6200.0
2010-06-02 14:25:00,30.75,30.89,30.75,30.89,3100.0,27.0334,27.1564,27.0334,27.1564,3100.0
2010-06-02 14:30:00,30.89,30.89,30.86,30.86,5200.0,27.1564,27.1564,27.1301,27.1301,5200.0
2010-06-02 14:35:00,30.88,30.89,30.88,30.88,6200.0,27.1477,27.1564,27.1477,27.1477,6200.0
2010-06-02 14:40:00,30.88,30.89,30.88,30.89,12900.0,27.1477,27.1564,27.1477,27.1564,12900.0
2010-06-02 14:45:00,30.88,30.89,30.85,30.87,11000.0,27.1477,27.1564,27.1213,27.1389,11000.0
2010-06-02 14:50:00,30.87,30.9,30.87,30.89,14800.0,27.1389,27.1652,27.1389,27.1564,14800.0
2010-06-02 14:55:00,30.89,30.9,30.88,30.88,10400.0,27.1564,27.1652,27.1477,27.1477,10400.0
2010-06-02 15:00:00,30.88,30.9,30.85,30.9,8600.0,27.1477,27.1652,27.1213,27.1652,8600.0
2010-06-02 15:05:00,30.9,30.98,30.89,30.97,25200.0,27.1652,27.2356,27.1564,27.2268,25200.0
2010-06-02 15:10:00,30.97,31.05,30.97,31.05,13400.0,27.2268,27.2971,27.2268,27.2971,13400.0
2010-06-02 15:15:00,31.05,31.06,31.02,31.03,16300.0,27.2971,27.3059,27.2707,27.2795,16300.0
2010-06-02 15:20:00,31.03,31.05,31.02,31.05,19100.0,27.2795,27.2971,27.2707,27.2971,19100.0
2010-06-02 15:25:00,31.05,31.22,31.04,31.21,14800.0,27.2971,27.4466,27.2883,27.4378,14800.0
2010-06-02 15:30:00,31.23,31.23,31.1,31.11,15200.0,27.4553,27.4553,27.3411,27.3499,15200.0
2010-06-02 15:35:00,31.11,31.14,31.08,31.1,17900.0,27.3499,27.3762,27.3235,27.3411,17900.0
2010-06-02 15:40:00,31.11,31.15,31.1,31.14,11800.0,27.3499,27.385,27.3411,27.3762,11800.0
2010-06-02 15:45:00,31.13,31.15,31.07,31.09,15500.0,27.3674,27.385,27.3147,27.3323,15500.0
2010-06-02 15:50:00,31.09,31.17,31.08,31.16,17100.0,27.3323,27.4026,27.3235,27.3938,17100.0
2010-06-02 15:55:00,31.17,31.35,31.13,31.28,99600.0,27.4026,27.5608,27.3674,27.4993,99600.0
2010-06-02 16:00:00,31.31,31.36,31.31,31.36,89400.0,27.5257,27.5696,27.5257,27.5696,89400.0
2010-06-02 16:05:00,31.36,31.36,31.36,31.36,0.0,27.5696,27.5696,27.5696,27.5696,0.0
2010-06-02 16:10:00,31.36,31.36,31.36,31.36,0.0,27.5696,27.5696,27.5696,27.5696,0.0
2010-06-02 16:15:00,31.36,31.36,31.36,31.36,119000.0,27.5696,27.5696,27.5696,27.5696,119000.0
2010-06-02 16:20:00,31.36,31.36,31.36,31.36,0.0,27.5696,27.5696,27.5696,27.5696,0.0
2010-06-02 16:25:00,31.36,31.36,31.36,31.36,0.0,27.5696,27.5696,27.5696,27.5696,0.0
2010-06-02 16:30:00,31.36,31.36,31.36,31.36,0.0,27.5696,27.5696,27.5696,27.5696,0.0
2010-06-02 16:35:00,31.36,31.36,31.36,31.36,0.0,27.5696,27.5696,27.5696,27.5696,0.0
2010-06-02 16:40:00,31.36,31.36,31.36,31.36,0.0,27.5696,27.5696,27.5696,27.5696,0.0
2010-06-02 16:45:00,31.36,31.36,31.36,31.36,0.0,27.5696,27.5696,27.5696,27.5696,0.0
2010-06-02 16:50:00,31.36,31.36,31.36,31.36,0.0,27.5696,27.5696,27.5696,27.5696,0.0
2010-06-02 16:55:00,31.36,31.36,31.36,31.36,0.0,27.5696,27.5696,27.5696,27.5696,0.0
2010-06-03 09:30:00,31.06,31.41,31.01,31.35,23000.0,27.3059,27.6136,27.2619,27.5608,23000.0
2010-06-03 09:35:00,31.32,31.38,30.94,30.98,27600.0,27.5345,27.5872,27.2004,27.2356,27600.0
2010-06-03 09:40:00,30.98,30.98,30.83,30.95,18900.0,27.2356,27.2356,27.1037,27.2092,18900.0
2010-06-03 09:45:00,30.95,30.99,30.86,30.89,37100.0,27.2092,27.2444,27.1301,27.1564,37100.0
2010-06-03 09:50:00,30.9,30.93,30.86,30.9,28800.0,27.1652,27.1916,27.1301,27.1652,28800.0
2010-06-03 09:55:00,30.91,30.91,30.71,30.77,17900.0,27.174,27.174,26.9982,27.0509,17900.0
2010-06-03 10:00:00,30.77,30.86,30.73,30.82,26500.0,27.0509,27.1301,27.0158,27.0949,26500.0
2010-06-03 10:05:00,30.83,30.86,30.8,30.86,16100.0,27.1037,27.1301,27.0773,27.1301,16100.0
2010-06-03 10:10:00,30.84,30.93,30.81,30.87,20400.0,27.1125,27.1916,27.0861,27.1389,20400.0
2010-06-03 10:15:00,30.88,30.88,30.83,30.83,9600.0,27.1477,27.1477,27.1037,27.1037,9600.0
2010-06-03 10:20:00,30.83,30.86,30.7,30.71,26800.0,27.1037,27.1301,26.9894,26.9982,26800.0
2010-06-03 10:25:00,30.75,30.9,30.61,30.61,56900.0,27.0334,27.1652,26.9103,26.9103,56900.0
2010-06-03 10:30:00,30.61,30.7,30.5,30.67,11800.0,26.9103,26.9894,26.8136,26.963,11800.0
2010-06-03 10:35:00,30.69,30.71,30.64,30.64,20700.0,26.9806,26.9982,26.9367,26.9367,20700.0
2010-06-03 10:40:00,30.65,30.67,30.57,30.59,2800.0,26.9455,26.963,26.8751,26.8927,2800.0
2010-06-03 10:45:00,30.6,30.63,30.44,30.44,26900.0,26.9015,26.9279,26.7608,26.7608,26900.0
2010-06-03 10:50:00,30.44,30.5,30.44,30.46,9400.0,26.7608,26.8136,26.7608,26.7784,9400.0
2010-06-03 10:55:00,30.5,30.52,30.47,30.51,9900.0,26.8136,26.8312,26.7872,26.8224,9900.0
2010-06-03 11:00:00,30.53,30.7,30.53,30.7,10200.0,26.84,26.9894,26.84,26.9894,10200.0
2010-06-03 11:05:00,30.7,30.7,30.67,30.7,9800.0,26.9894,26.9894,26.963,26.9894,9800.0
2010-06-03 11:10:00,30.69,30.72,30.68,30.69,5600.0,26.9806,27.007,26.9718,26.9806,5600.0
2010-06-03 11:15:00,30.7,30.7,30.62,30.62,3400.0,26.9894,26.9894,26.9191,26.9191,3400.0
2010-06-03 11:20:00,30.64,30.65,30.55,30.62,2000.0,26.9367,26.9455,26.8575,26.9191,2000.0
2010-06-03 11:25:00,30.63,30.64,30.56,30.57,4700.0,26.9279,26.9367,26.8663,26.8751,4700.0
2010-06-03 11:30:00,30.55,30.56,30.5,30.5,2300.0,26.8575,26.8663,26.8136,26.8136,2300.0
2010-06-03 11:35:00,30.52,30.61,30.52,30.61,10600.0,26.8312,26.9103,26.8312,26.9103,10600.0
2010-06-03 11:40:00,30.6,30.62,30.51,30.59,7900.0,26.9015,26.9191,26.8224,26.8927,7900.0
2010-06-03 11:45:00,30.6,30.6,30.5,30.56,7200.0,26.9015,26.9015,26.8136,26.8663,7200.0
2010-06-03 11:50:00,30.55,30.56,30.5,30.51,2600.0,26.8575,26.8663,26.8136,26.8224,2600.0
2010-06-03 11:55:00,30.55,30.56,30.53,30.55,800.0,26.8575,26.8663,26.84,26.8575,800.0
2010-06-03 12:00:00,30.55,30.62,30.54,30.56,5600.0,26.8575,26.9191,26.8487,26.8663,5600.0
2010-06-03 12:05:00,30.56,30.56,30.33,30.42,9900.0,26.8663,26.8663,26.6641,26.7432,9900.0
2010-06-03 12:10:00,30.42,30.49,30.4,30.49,5300.0,26.7432,26.8048,26.7257,26.8048,5300.0
2010-06-03 12:15:00,30.49,30.57,30.45,30.56,6200.0,26.8048,26.8751,26.7696,26.8663,6200.0
2010-06-03 12:20:00,30.56,30.56,30.44,30.47,2500.0,26.8663,26.8663,26.7608,26.7872,2500.0
2010-06-03 12:25:00,30.52,30.57,30.52,30.55,1600.0,26.8312,26.8751,26.8312,26.8575,1600.0
2010-06-03 12:30:00,30.55,30.56,30.53,30.53,1100.0,26.8575,26.8663,26.84,26.84,1100.0
2010-06-03 12:35:00,30.56,30.64,30.54,30.54,6700.0,26.8663,26.9367,26.8487,26.8487,6700.0
2010-06-03 12:40:00,30.5,30.51,30.47,30.5,4500.0,26.8136,26.8224,26.7872,26.8136,4500.0
2010-06-03 12:45:00,30.49,30.5,30.47,30.48,5100.0,26.8048,26.8136,26.7872,26.796,5100.0
2010-06-03 12:50:00,30.49,30.55,30.47,30.55,6900.0,26.8048,26.8575,26.7872,26.8575,6900.0
2010-06-03 12:55:00,30.54,30.59,30.51,30.55,9700.0,26.8487,26.8927,26.8224,26.8575,9700.0
2010-06-03 13:00:00,30.54,30.57,30.5,30.57,7600.0,26.8487,26.8751,26.8136,26.8751,7600.0
2010-06-03 13:05:00,30.56,30.58,30.53,30.55,2300.0,26.8663,26.8839,26.84,26.8575,2300.0
2010-06-03 13:10:00,30.55,30.55,30.54,30.55,1300.0,26.8575,26.8575,26.8487,26.8575,1300.0
2010-06-03 13:15:00,30.54,30.57,30.51,30.51,3100.0,26.8487,26.8751,26.8224,26.8224,3100.0
2010-06-03 13:20:00,30.49,30.49,30.45,30.45,1300.0,26.8048,26.8048,26.7696,26.7696,1300.0
2010-06-03 13:25:00,30.45,30.46,30.36,30.41,6000.0,26.7696,26.7784,26.6905,26.7345,6000.0
2010-06-03 13:30:00,30.4,30.41,30.37,30.37,3900.0,26.7257,26.7345,26.6993,26.6993,3900.0
2010-06-03 13:35:00,30.38,30.38,30.29,30.33,6700.0,26.7081,26.7081,26.629,26.6641,6700.0
2010-06-03 13:40:00,30.35,30.4,30.35,30.38,2400.0,26.6817,26.7257,26.6817,26.7081,2400.0
2010-06-03 13:45:00,30.39,30.53,30.39,30.43,6200.0,26.7169,26.84,26.7169,26.752,6200.0
2010-06-03 13:50:00,30.42,30.42,30.37,30.37,1500.0,26.7432,26.7432,26.6993,26.6993,1500.0
2010-06-03 13:55:00,30.38,30.47,30.38,30.45,8200.0,26.7081,26.7872,26.7081,26.7696,8200.0
2010-06-03 14:00:00,30.43,30.45,30.4,30.41,2200.0,26.752,26.7696,26.7257,26.7345,2200.0
2010-06-03 14:05:00,30.41,30.5,30.39,30.5,1900.0,26.7345,26.8136,26.7169,26.8136,1900.0
2010-06-03 14:10:00,30.48,30.51,30.45,30.45,2600.0,26.796,26.8224,26.7696,26.7696,2600.0
2010-06-03 14:15:00,30.45,30.49,30.45,30.45,2900.0,26.7696,26.8048,26.7696,26.7696,2900.0
2010-06-03 14:20:00,30.45,30.53,30.44,30.52,1900.0,26.7696,26.84,26.7608,26.8312,1900.0
2010-06-03 14:25:00,30.53,30.55,30.47,30.47,2100.0,26.84,26.8575,26.7872,26.7872,2100.0
2010-06-03 14:30:00,30.45,30.5,30.45,30.48,1600.0,26.7696,26.8136,26.7696,26.796,1600.0
2010-06-03 14:35:00,30.5,30.5,30.49,30.5,10100.0,26.8136,26.8136,26.8048,26.8136,10100.0
2010-06-03 14:40:00,30.5,30.57,30.49,30.57,27400.0,26.8136,26.8751,26.8048,26.8751,27400.0
2010-06-03 14:45:00,30.57,30.57,30.54,30.55,2900.0,26.8751,26.8751,26.8487,26.8575,2900.0
2010-06-03 14:50:00,30.55,30.59,30.55,30.58,2000.0,26.8575,26.8927,26.8575,26.8839,2000.0
2010-06-03 14:55:00,30.59,30.69,30.59,30.69,7700.0,26.8927,26.9806,26.8927,26.9806,7700.0
2010-06-03 15:00:00,30.67,30.7,30.67,30.67,6400.0,26.963,26.9894,26.963,26.963,6400.0
2010-06-03 15:05:00,30.67,30.7,30.67,30.7,3000.0,26.963,26.9894,26.963,26.9894,3000.0
2010-06-03 15:10:00,30.69,30.69,30.64,30.65,8600.0,26.9806,26.9806,26.9367,26.9455,8600.0
2010-06-03 15:15:00,30.64,30.65,30.53,30.53,3300.0,26.9367,26.9455,26.84,26.84,3300.0
2010-06-03 15:20:00,30.56,30.61,30.54,30.61,3500.0,26.8663,26.9103,26.8487,26.9103,3500.0
2010-06-03 15:25:00,30.61,30.73,30.61,30.7,4800.0,26.9103,27.0158,26.9103,26.9894,4800.0
2010-06-03 15:30:00,30.7,30.7,30.63,30.65,4600.0,26.9894,26.9894,26.9279,26.9455,4600.0
2010-06-03 15:35:00,30.66,30.72,30.66,30.71,7700.0,26.9542,27.007,26.9542,26.9982,7700.0
2010-06-03 15:40:00,30.71,30.73,30.69,30.71,7200.0,26.9982,27.0158,26.9806,26.9982,7200.0
2010-06-03 15:45:00,30.72,30.72,30.66,30.68,16700.0,27.007,27.007,26.9542,26.9718,16700.0
2010-06-03 15:50:00,30.67,30.72,30.64,30.69,18600.0,26.963,27.007,26.9367,26.9806,18600.0
2010-06-03 15:55:00,30.68,30.7,30.67,30.69,27400.0,26.9718,26.9894,26.963,26.9806,27400.0
2010-06-04 09:30:00,30.24,30.31,30.14,30.16,13300.0,26.585,26.6465,26.4971,26.5147,13300.0
2010-06-04 09:35:00,30.16,30.25,30.12,30.25,7700.0,26.5147,26.5938,26.4795,26.5938,7700.0
2010-06-04 09:40:00,30.22,30.25,30.13,30.25,5100.0,26.5674,26.5938,26.4883,26.5938,5100.0
2010-06-04 09:45:00,30.21,30.38,30.21,30.38,20200.0,26.5586,26.7081,26.5586,26.7081,20200.0
2010-06-04 09:50:00,30.4,30.5,30.39,30.48,7400.0,26.7257,26.8136,26.7169,26.796,7400.0
2010-06-04 09:55:00,30.44,30.48,30.35,30.38,3700.0,26.7608,26.796,26.6817,26.7081,3700.0
2010-06-04 10:00:00,30.39,30.42,30.35,30.35,5500.0,26.7169,26.7432,26.6817,26.6817,5500.0
2010-06-04 10:05:00,30.35,30.46,30.35,30.44,3300.0,26.6817,26.7784,26.6817,26.7608,3300.0
2010-06-04 10:10:00,30.44,30.44,30.28,30.42,3000.0,26.7608,26.7608,26.6202,26.7432,3000.0
2010-06-04 10:15:00,30.42,30.44,30.39,30.39,8500.0,26.7432,26.7608,26.7169,26.7169,8500.0
2010-06-04 10:20:00,30.41,30.44,30.31,30.31,11200.0,26.7345,26.7608,26.6465,26.6465,11200.0
2010-06-04 10:25:00,30.26,30.27,30.2,30.24,3500.0,26.6026,26.6114,26.5498,26.585,3500.0
2010-06-04 10:30:00,30.23,30.26,30.2,30.24,8700.0,26.5762,26.6026,26.5498,26.585,8700.0
2010-06-04 10:35:00,30.22,30.25,30.21,30.21,7800.0,26.5674,26.5938,26.5586,26.5586,7800.0
2010-06-04 10:40:00,30.21,30.25,30.16,30.16,8800.0,26.5586,26.5938,26.5147,26.5147,8800.0
2010-06-04 10:45:00,30.18,30.19,30.15,30.19,1100.0,26.5323,26.541,26.5059,26.541,1100.0
2010-06-04 10:50:00,30.18,30.18,30.13,30.14,3900.0,26.5323,26.5323,26.4883,26.4971,3900.0
2010-06-04 10:55:00,30.14,30.16,30.12,30.12,3600.0,26.4971,26.5147,26.4795,26.4795,3600.0
2010-06-04 11:00:00,30.13,30.14,30.1,30.11,6200.0,26.4883,26.4971,26.4619,26.4707,6200.0
2010-06-04 11:05:00,30.12,30.21,30.12,30.21,2700.0,26.4795,26.5586,26.4795,26.5586,2700.0
2010-06-04 11:10:00,30.2,30.21,30.1,30.1,5200.0,26.5498,26.5586,26.4619,26.4619,5200.0
2010-06-04 11:15:00,30.11,30.11,30.05,30.05,7900.0,26.4707,26.4707,26.418,26.418,7900.0
2010-06-04 11:20:00,30.0,30.06,30.0,30.03,6000.0,26.374,26.4268,26.374,26.4004,6000.0
2010-06-04 11:25:00,30.03,30.03,29.98,30.0,15100.0,26.4004,26.4004,26.3564,26.374,15100.0
2010-06-04 11:30:00,30.0,30.07,30.0,30.07,3400.0,26.374,26.4356,26.374,26.4356,3400.0
2010-06-04 11:35:00,30.05,30.09,30.01,30.09,8000.0,26.418,26.4531,26.3828,26.4531,8000.0
2010-06-04 11:40:00,30.09,30.1,30.0,30.0,5300.0,26.4531,26.4619,26.374,26.374,5300.0
2010-06-04 11:45:00,30.0,30.08,30.0,30.08,4300.0,26.374,26.4443,26.374,26.4443,4300.0
2010-06-04 11:50:00,30.09,30.12,29.98,30.0,8000.0,26.4531,26.4795,26.3564,26.374,8000.0
2010-06-04 11:55:00,30.0,30.04,30.0,30.03,6800.0,26.374,26.4092,26.374,26.4004,6800.0
2010-06-04 12:00:00,30.05,30.06,29.99,30.03,14200.0,26.418,26.4268,26.3652,26.4004,14200.0
2010-06-04 12:05:00,30.02,30.09,29.97,30.0,17200.0,26.3916,26.4531,26.3476,26.374,17200.0
2010-06-04 12:10:00,29.99,30.06,29.98,30.06,8500.0,26.3652,26.4268,26.3564,26.4268,8500.0
2010-06-04 12:15:00,30.05,30.05,29.99,30.0,3200.0,26.418,26.418,26.3652,26.374,3200.0
2010-06-04 12:20:00,30.0,30.03,29.98,30.03,4200.0,26.374,26.4004,26.3564,26.4004,4200.0
2010-06-04 12:25:00,30.01,30.03,29.99,30.0,3800.0,26.3828,26.4004,26.3652,26.374,3800.0
2010-06-04 12:30:00,30.0,30.0,29.97,29.97,4700.0,26.374,26.374,26.3476,26.3476,4700.0
2010-06-04 12:35:00,29.97,30.0,29.93,29.93,6900.0,26.3476,26.374,26.3125,26.3125,6900.0
2010-06-04 12:40:00,29.93,29.94,29.89,29.92,3800.0,26.3125,26.3213,26.2773,26.3037,3800.0
2010-06-04 12:45:00,29.95,30.06,29.95,30.04,10300.0,26.3301,26.4268,26.3301,26.4092,10300.0
2010-06-04 12:50:00,30.05,30.12,30.01,30.1,6700.0,26.418,26.4795,26.3828,26.4619,6700.0
2010-06-04 12:55:00,30.1,30.1,30.0,30.0,2800.0,26.4619,26.4619,26.374,26.374,2800.0
2010-06-04 13:00:00,30.0,30.1,29.98,30.08,3300.0,26.374,26.4619,26.3564,26.4443,3300.0
2010-06-04 13:05:00,30.08,30.11,30.04,30.04,2300.0,26.4443,26.4707,26.4092,26.4092,2300.0
2010-06-04 13:10:00,30.06,30.06,29.99,30.01,3100.0,26.4268,26.4268,26.3652,26.3828,3100.0
2010-06-04 13:15:00,30.01,30.04,29.98,30.01,6400.0,26.3828,26.4092,26.3564,26.3828,6400.0
2010-06-04 13:20:00,30.01,30.01,29.97,29.97,8700.0,26.3828,26.3828,26.3476,26.3476,8700.0
2010-06-04 13:25:00,29.96,30.01,29.93,30.0,5500.0,26.3388,26.3828,26.3125,26.374,5500.0
2010-06-04 13:30:00,29.98,29.99,29.96,29.98,2500.0,26.3564,26.3652,26.3388,26.3564,2500.0
2010-06-04 13:35:00,29.98,29.98,29.93,29.93,4900.0,26.3564,26.3564,26.3125,26.3125,4900.0
2010-06-04 13:40:00,29.91,29.99,29.91,29.99,5500.0,26.2949,26.3652,26.2949,26.3652,5500.0
2010-06-04 13:45:00,29.95,30.05,29.95,30.0,15900.0,26.3301,26.418,26.3301,26.374,15900.0
2010-06-04 13:50:00,30.03,30.03,29.9,29.9,6400.0,26.4004,26.4004,26.2861,26.2861,6400.0
2010-06-04 13:55:00,29.92,29.94,29.89,29.92,4100.0,26.3037,26.3213,26.2773,26.3037,4100.0
2010-06-04 14:00:00,29.9,29.99,29.9,29.97,9000.0,26.2861,26.3652,26.2861,26.3476,9000.0
2010-06-04 14:05:00,29.98,30.01,29.85,29.85,9700.0,26.3564,26.3828,26.2421,26.2421,9700.0
2010-06-04 14:10:00,29.86,29.92,29.85,29.91,7200.0,26.2509,26.3037,26.2421,26.2949,7200.0
2010-06-04 14:15:00,29.92,30.0,29.91,30.0,15000.0,26.3037,26.374,26.2949,26.374,15000.0
2010-06-04 14:20:00,30.0,30.06,29.98,29.99,36000.0,26.374,26.4268,26.3564,26.3652,36000.0
2010-06-04 14:25:00,29.98,29.99,29.94,29.97,4300.0,26.3564,26.3652,26.3213,26.3476,4300.0
2010-06-04 14:30:00,29.95,30.0,29.93,29.98,5100.0,26.3301,26.374,26.3125,26.3564,5100.0
2010-06-04 14:35:00,29.98,30.02,29.93,29.93,22700.0,26.3564,26.3916,26.3125,26.3125,22700.0
2010-06-04 14:40:00,29.91,29.97,29.88,29.92,7500.0,26.2949,26.3476,26.2685,26.3037,7500.0
2010-06-04 14:45:00,29.89,29.91,29.68,29.68,14100.0,26.2773,26.2949,26.0927,26.0927,14100.0
2010-06-04 14:50:00,29.68,29.72,29.58,29.62,10000.0,26.0927,26.1279,26.0048,26.0399,10000.0
2010-06-04 14:55:00,29.6,29.7,29.6,29.66,7100.0,26.0224,26.1103,26.0224,26.0751,7100.0
2010-06-04 15:00:00,29.7,29.9,29.7,29.87,4800.0,26.1103,26.2861,26.1103,26.2597,4800.0
2010-06-04 15:05:00,29.9,29.98,29.87,29.95,23600.0,26.2861,26.3564,26.2597,26.3301,23600.0
2010-06-04 15:10:00,29.96,29.99,29.95,29.99,24100.0,26.3388,26.3652,26.3301,26.3652,24100.0
2010-06-04 15:15:00,29.98,30.0,29.96,30.0,46200.0,26.3564,26.374,26.3388,26.374,46200.0
2010-06-04 15:20:00,30.0,30.0,29.99,30.0,48600.0,26.374,26.374,26.3652,26.374,48600.0
2010-06-04 15:25:00,30.0,30.0,29.99,30.0,12100.0,26.374,26.374,26.3652,26.374,12100.0
2010-06-04 15:30:00,29.99,30.0,29.99,30.0,51300.0,26.3652,26.374,26.3652,26.374,51300.0
2010-06-04 15:35:00,30.0,30.0,29.94,29.95,21300.0,26.374,26.374,26.3213,26.3301,21300.0
2010-06-04 15:40:00,29.96,29.99,29.86,29.92,19000.0,26.3388,26.3652,26.2509,26.3037,19000.0
2010-06-04 15:45:00,29.93,30.0,29.93,29.99,21700.0,26.3125,26.374,26.3125,26.3652,21700.0
2010-06-04 15:50:00,30.0,30.0,29.9,29.92,30900.0,26.374,26.374,26.2861,26.3037,30900.0
2010-06-04 15:55:00,29.92,30.03,29.92,30.0,45300.0,26.3037,26.4004,26.3037,26.374,45300.0
2010-06-07 09:30:00,30.19,30.19,29.9,29.97,49800.0,26.541,26.541,26.2861,26.3476,49800.0
2010-06-07 09:35:00,30.0,30.08,29.95,29.97,13400.0,26.374,26.4443,26.3301,26.3476,13400.0
2010-06-07 09:40:00,29.97,30.17,29.97,30.17,10200.0,26.3476,26.5235,26.3476,26.5235,10200.0
2010-06-07 09:45:00,30.17,30.29,30.14,30.29,11900.0,26.5235,26.629,26.4971,26.629,11900.0
2010-06-07 09:50:00,30.31,30.38,30.25,30.34,19900.0,26.6465,26.7081,26.5938,26.6729,19900.0
2010-06-07 09:55:00,30.36,30.44,30.28,30.32,17900.0,26.6905,26.7608,26.6202,26.6553,17900.0
2010-06-07 10:00:00,30.31,30.48,30.3,30.48,10100.0,26.6465,26.796,26.6378,26.796,10100.0
2010-06-07 10:05:00,30.45,30.5,30.22,30.42,74300.0,26.7696,26.8136,26.5674,26.7432,74300.0
2010-06-07 10:10:00,30.43,30.45,30.36,30.37,15800.0,26.752,26.7696,26.6905,26.6993,15800.0
2010-06-07 10:15:00,30.37,30.38,30.17,30.19,35600.0,26.6993,26.7081,26.5235,26.541,35600.0
2010-06-07 10:20:00,30.18,30.21,30.17,30.2,6200.0,26.5323,26.5586,26.5235,26.5498,6200.0
2010-06-07 10:25:00,30.18,30.25,30.17,30.22,11700.0,26.5323,26.5938,26.5235,26.5674,11700.0
2010-06-07 10:30:00,30.21,30.24,30.17,30.18,5800.0,26.5586,26.585,26.5235,26.5323,5800.0
2010-06-07 10:35:00,30.2,30.2,30.06,30.1,22600.0,26.5498,26.5498,26.4268,26.4619,22600.0
2010-06-07 10:40:00,30.08,30.13,30.08,30.1,3400.0,26.4443,26.4883,26.4443,26.4619,3400.0
2010-06-07 10:45:00,30.1,30.1,29.97,30.0,21900.0,26.4619,26.4619,26.3476,26.374,21900.0
2010-06-07 10:50:00,30.02,30.02,29.79,29.87,24400.0,26.3916,26.3916,26.1894,26.2597,24400.0
2010-06-07 10:55:00,29.83,29.87,29.8,29.85,9700.0,26.2246,26.2597,26.1982,26.2421,9700.0
2010-06-07 11:00:00,29.87,30.0,29.87,29.9,18000.0,26.2597,26.374,26.2597,26.2861,18000.0
2010-06-07 11:05:00,29.91,29.93,29.83,29.91,62200.0,26.2949,26.3125,26.2246,26.2949,62200.0
2010-06-07 11:10:00,29.9,29.93,29.84,29.88,44600.0,26.2861,26.3125,26.2334,26.2685,44600.0
2010-06-07 11:15:00,29.86,29.92,29.63,29.63,19500.0,26.2509,26.3037,26.0487,26.0487,19500.0
2010-06-07 11:20:00,29.67,29.67,29.43,29.46,15200.0,26.0839,26.0839,25.8729,25.8993,15200.0
2010-06-07 11:25:00,29.46,29.63,29.45,29.6,4400.0,25.8993,26.0487,25.8905,26.0224,4400.0
2010-06-07 11:30:00,29.61,29.62,29.58,29.59,1100.0,26.0312,26.0399,26.0048,26.0136,1100.0
2010-06-07 11:35:00,29.61,29.66,29.58,29.66,13900.0,26.0312,26.0751,26.0048,26.0751,13900.0
2010-06-07 11:40:00,29.66,29.75,29.64,29.75,4500.0,26.0751,26.1542,26.0575,26.1542,4500.0
2010-06-07 11:45:00,29.75,29.75,29.64,29.64,8100.0,26.1542,26.1542,26.0575,26.0575,8100.0
2010-06-07 11:50:00,29.63,29.63,29.55,29.55,6100.0,26.0487,26.0487,25.9784,25.9784,6100.0
2010-06-07 11:55:00,29.55,29.58,29.48,29.58,8200.0,25.9784,26.0048,25.9169,26.0048,8200.0
2010-06-07 12:00:00,29.57,29.68,29.55,29.67,10800.0,25.996,26.0927,25.9784,26.0839,10800.0
2010-06-07 12:05:00,29.68,29.74,29.66,29.68,11700.0,26.0927,26.1454,26.0751,26.0927,11700.0
2010-06-07 12:10:00,29.68,29.71,29.55,29.61,5500.0,26.0927,26.1191,25.9784,26.0312,5500.0
2010-06-07 12:15:00,29.59,29.61,29.56,29.59,8600.0,26.0136,26.0312,25.9872,26.0136,8600.0
2010-06-07 12:20:00,29.6,29.61,29.59,29.6,7100.0,26.0224,26.0312,26.0136,26.0224,7100.0
2010-06-07 12:25:00,29.6,29.65,29.49,29.51,12400.0,26.0224,26.0663,25.9257,25.9432,12400.0
2010-06-07 12:30:00,29.49,29.54,29.46,29.5,10600.0,25.9257,25.9696,25.8993,25.9344,10600.0
2010-06-07 12:35:00,29.51,29.52,29.5,29.5,12400.0,25.9432,25.952,25.9344,25.9344,12400.0
2010-06-07 12:40:00,29.5,29.52,29.49,29.51,8600.0,25.9344,25.952,25.9257,25.9432,8600.0
2010-06-07 12:45:00,29.5,29.51,29.33,29.38,7800.0,25.9344,25.9432,25.785,25.829,7800.0
2010-06-07 12:50:00,29.36,29.41,29.35,29.37,6300.0,25.8114,25.8553,25.8026,25.8202,6300.0
2010-06-07 12:55:00,29.36,29.38,29.26,29.32,9900.0,25.8114,25.829,25.7235,25.7762,9900.0
2010-06-07 13:00:00,29.31,29.36,29.26,29.26,6700.0,25.7674,25.8114,25.7235,25.7235,6700.0
2010-06-07 13:05:00,29.26,29.32,29.23,29.32,8200.0,25.7235,25.7762,25.6971,25.7762,8200.0
2010-06-07 13:10:00,29.33,29.35,29.27,29.27,5400.0,25.785,25.8026,25.7322,25.7322,5400.0
2010-06-07 13:15:00,29.27,29.34,29.25,29.31,6400.0,25.7322,25.7938,25.7147,25.7674,6400.0
2010-06-07 13:20:00,29.3,29.33,29.18,29.22,7200.0,25.7586,25.785,25.6531,25.6883,7200.0
2010-06-07 13:25:00,29.22,29.31,29.18,29.31,11200.0,25.6883,25.7674,25.6531,25.7674,11200.0
2010-06-07 13:30:00,29.31,29.36,29.3,29.36,4200.0,25.7674,25.8114,25.7586,25.8114,4200.0
2010-06-07 13:35:00,29.37,29.43,29.36,29.36,9700.0,25.8202,25.8729,25.8114,25.8114,9700.0
2010-06-07 13:40:00,29.36,29.36,29.3,29.31,5600.0,25.8114,25.8114,25.7586,25.7674,5600.0
2010-06-07 13:45:00,29.31,29.33,29.14,29.15,10500.0,25.7674,25.785,25.618,25.6268,10500.0
2010-06-07 13:50:00,29.15,29.15,28.98,29.03,25800.0,25.6268,25.6268,25.4773,25.5213,25800.0
2010-06-07 13:55:00,29.0,29.03,28.95,29.01,13200.0,25.4949,25.5213,25.4509,25.5037,13200.0
2010-06-07 14:00:00,29.01,29.11,29.01,29.1,11000.0,25.5037,25.5916,25.5037,25.5828,11000.0
2010-06-07 14:05:00,29.11,29.15,29.0,29.15,5800.0,25.5916,25.6268,25.4949,25.6268,5800.0
2010-06-07 14:10:00,29.14,29.15,29.03,29.07,8100.0,25.618,25.6268,25.5213,25.5564,8100.0
2010-06-07 14:15:00,29.08,29.08,28.97,29.05,4500.0,25.5652,25.5652,25.4685,25.5388,4500.0
2010-06-07 14:20:00,29.05,29.11,28.97,28.97,7700.0,25.5388,25.5916,25.4685,25.4685,7700.0
2010-06-07 14:25:00,28.98,29.22,28.98,29.2,9700.0,25.4773,25.6883,25.4773,25.6707,9700.0
2010-06-07 14:30:00,29.21,29.22,29.08,29.09,4800.0,25.6795,25.6883,25.5652,25.574,4800.0
2010-06-07 14:35:00,29.09,29.21,29.07,29.13,7700.0,25.574,25.6795,25.5564,25.6092,7700.0
2010-06-07 14:40:00,29.14,29.14,29.02,29.03,6400.0,25.618,25.618,25.5125,25.5213,6400.0
2010-06-07 14:45:00,29.03,29.08,28.96,28.96,12700.0,25.5213,25.5652,25.4597,25.4597,12700.0
2010-06-07 14:50:00,28.95,28.97,28.85,28.9,13800.0,25.4509,25.4685,25.363,25.407,13800.0
2010-06-07 14:55:00,28.91,28.91,28.88,28.9,7800.0,25.4158,25.4158,25.3894,25.407,7800.0
2010-06-07 15:00:00,28.9,29.0,28.84,28.84,19900.0,25.407,25.4949,25.3542,25.3542,19900.0
2010-06-07 15:05:00,28.85,29.06,28.85,29.03,9500.0,25.363,25.5476,25.363,25.5213,9500.0
2010-06-07 15:10:00,29.06,29.06,29.03,29.03,5500.0,25.5476,25.5476,25.5213,25.5213,5500.0
2010-06-07 15:15:00,29.03,29.12,29.01,29.1,22500.0,25.5213,25.6004,25.5037,25.5828,22500.0
2010-06-07 15:20:00,29.09,29.09,28.99,29.0,12300.0,25.574,25.574,25.4861,25.4949,12300.0
2010-06-07 15:25:00,29.0,29.11,29.0,29.1,24600.0,25.4949,25.5916,25.4949,25.5828,24600.0
2010-06-07 15:30:00,29.1,29.19,29.07,29.17,30600.0,25.5828,25.6619,25.5564,25.6443,30600.0
2010-06-07 15:35:00,29.18,29.28,29.15,29.23,24100.0,25.6531,25.741,25.6268,25.6971,24100.0
2010-06-07 15:40:00,29.24,29.29,29.16,29.18,15400.0,25.7059,25.7498,25.6355,25.6531,15400.0
2010-06-07 15:45:00,29.21,29.39,29.2,29.36,33000.0,25.6795,25.8377,25.6707,25.8114,33000.0
2010-06-07 15:50:00,29.36,29.41,29.15,29.19,55900.0,25.8114,25.8553,25.6268,25.6619,55900.0
2010-06-07 15:55:00,29.19,29.23,29.06,29.22,61600.0,25.6619,25.6971,25.5476,25.6883,61600.0
2010-06-08 08:00:00,29.73,29.73,29.73,29.73,0.0,26.1366,26.1366,26.1366,26.1366,0.0
2010-06-08 08:05:00,30.1,30.1,30.1,30.1,100.0,26.4619,26.4619,26.4619,26.4619,100.0
2010-06-08 08:10:00,30.1,30.1,30.1,30.1,0.0,26.4619,26.4619,26.4619,26.4619,0.0
2010-06-08 08:15:00,30.3,30.3,30.3,30.3,100.0,26.6378,26.6378,26.6378,26.6378,100.0
2010-06-08 08:20:00,30.45,30.45,30.3,30.35,3200.0,26.7696,26.7696,26.6378,26.6817,3200.0
2010-06-08 08:25:00,30.35,30.35,30.35,30.35,0.0,26.6817,26.6817,26.6817,26.6817,0.0
2010-06-08 08:30:00,30.35,30.35,30.35,30.35,0.0,26.6817,26.6817,26.6817,26.6817,0.0
2010-06-08 08:35:00,30.35,30.35,30.35,30.35,0.0,26.6817,26.6817,26.6817,26.6817,0.0
2010-06-08 08:40:00,30.35,30.35,30.35,30.35,0.0,26.6817,26.6817,26.6817,26.6817,0.0
2010-06-08 08:45:00,30.35,30.35,30.35,30.35,0.0,26.6817,26.6817,26.6817,26.6817,0.0
2010-06-08 08:50:00,30.67,30.67,30.5,30.5,4200.0,26.963,26.963,26.8136,26.8136,4200.0
2010-06-08 08:55:00,30.5,30.5,30.49,30.49,7200.0,26.8136,26.8136,26.8048,26.8048,7200.0
2010-06-08 09:00:00,30.4,30.4,30.0,30.0,4400.0,26.7257,26.7257,26.374,26.374,4400.0
2010-06-08 09:05:00,30.0,30.0,30.0,30.0,0.0,26.374,26.374,26.374,26.374,0.0
2010-06-08 09:10:00,30.25,30.25,30.25,30.25,600.0,26.5938,26.5938,26.5938,26.5938,600.0
2010-06-08 09:15:00,30.25,30.25,30.25,30.25,300.0,26.5938,26.5938,26.5938,26.5938,300.0
2010-06-08 09:20:00,30.25,30.25,30.25,30.25,0.0,26.5938,26.5938,26.5938,26.5938,0.0
2010-06-08 09:25:00,30.4,30.5,30.37,30.44,8900.0,26.7257,26.8136,26.6993,26.7608,8900.0
2010-06-08 09:30:00,30.35,30.35,29.53,29.96,195600.0,26.6817,26.6817,25.9608,26.3388,195600.0
2010-06-08 09:35:00,29.96,30.25,29.61,30.02,232700.0,26.3388,26.5938,26.0312,26.3916,232700.0
2010-06-08 09:40:00,30.02,30.1,29.87,30.0,70800.0,26.3916,26.4619,26.2597,26.374,70800.0
2010-06-08 09:45:00,30.0,30.04,29.86,29.88,134200.0,26.374,26.4092,26.2509,26.2685,134200.0
2010-06-08 09:50:00,29.88,30.01,29.72,29.84,99900.0,26.2685,26.3828,26.1279,26.2334,99900.0
2010-06-08 09:55:00,29.84,29.87,29.69,29.87,213500.0,26.2334,26.2597,26.1015,26.2597,213500.0
2010-06-08 10:00:00,29.86,29.86,29.44,29.44,43200.0,26.2509,26.2509,25.8817,25.8817,43200.0
2010-06-08 10:05:00,29.48,29.62,29.25,29.38,86000.0,25.9169,26.0399,25.7147,25.829,86000.0
2010-06-08 10:10:00,29.38,29.49,29.36,29.47,57200.0,25.829,25.9257,25.8114,25.9081,57200.0
2010-06-08 10:15:00,29.45,29.47,29.25,29.4,90800.0,25.8905,25.9081,25.7147,25.8465,90800.0
2010-06-08 10:20:00,29.35,29.64,29.35,29.56,50500.0,25.8026,26.0575,25.8026,25.9872,50500.0
2010-06-08 10:25:00,29.51,29.57,29.48,29.55,42000.0,25.9432,25.996,25.9169,25.9784,42000.0
2010-06-08 10:30:00,29.55,29.62,29.54,29.6,43000.0,25.9784,26.0399,25.9696,26.0224,43000.0
2010-06-08 10:35:00,29.6,29.62,29.58,29.58,35000.0,26.0224,26.0399,26.0048,26.0048,35000.0
2010-06-08 10:40:00,29.58,29.58,29.45,29.52,38000.0,26.0048,26.0048,25.8905,25.952,38000.0
2010-06-08 10:45:00,29.53,29.58,29.4,29.52,104500.0,25.9608,26.0048,25.8465,25.952,104500.0
2010-06-08 10:50:00,29.5,29.51,29.44,29.48,5700.0,25.9344,25.9432,25.8817,25.9169,5700.0
2010-06-08 10:55:00,29.46,29.49,29.39,29.49,9800.0,25.8993,25.9257,25.8377,25.9257,9800.0
2010-06-08 11:00:00,29.47,29.53,29.44,29.5,10300.0,25.9081,25.9608,25.8817,25.9344,10300.0
2010-06-08 11:05:00,29.5,29.51,29.42,29.5,22700.0,25.9344,25.9432,25.8641,25.9344,22700.0
2010-06-08 11:10:00,29.5,29.54,29.44,29.45,30900.0,25.9344,25.9696,25.8817,25.8905,30900.0
2010-06-08 11:15:00,29.4,29.55,29.38,29.48,11200.0,25.8465,25.9784,25.829,25.9169,11200.0
2010-06-08 11:20:00,29.48,29.55,29.46,29.52,9800.0,25.9169,25.9784,25.8993,25.952,9800.0
2010-06-08 11:25:00,29.52,29.6,29.46,29.55,26700.0,25.952,26.0224,25.8993,25.9784,26700.0
2010-06-08 11:30:00,29.56,29.62,29.51,29.51,18100.0,25.9872,26.0399,25.9432,25.9432,18100.0
2010-06-08 11:35:00,29.52,29.59,29.51,29.55,12600.0,25.952,26.0136,25.9432,25.9784,12600.0
2010-06-08 11:40:00,29.55,29.57,29.55,29.57,8200.0,25.9784,25.996,25.9784,25.996,8200.0
2010-06-08 11:45:00,29.57,29.62,29.57,29.62,37400.0,25.996,26.0399,25.996,26.0399,37400.0
2010-06-08 11:50:00,29.62,29.62,29.61,29.62,18200.0,26.0399,26.0399,26.0312,26.0399,18200.0
2010-06-08 11:55:00,29.62,29.75,29.62,29.72,83000.0,26.0399,26.1542,26.0399,26.1279,83000.0
2010-06-08 12:00:00,29.7,29.81,29.7,29.76,27600.0,26.1103,26.207,26.1103,26.163,27600.0
2010-06-08 12:05:00,29.74,29.76,29.61,29.67,31400.0,26.1454,26.163,26.0312,26.0839,31400.0
2010-06-08 12:10:00,29.67,29.73,29.66,29.71,29900.0,26.0839,26.1366,26.0751,26.1191,29900.0
2010-06-08 12:15:00,29.7,29.7,29.66,29.68,4400.0,26.1103,26.1103,26.0751,26.0927,4400.0
2010-06-08 12:20:00,29.67,29.72,29.67,29.7,34100.0,26.0839,26.1279,26.0839,26.1103,34100.0
2010-06-08 12:25:00,29.7,29.7,29.66,29.69,4200.0,26.1103,26.1103,26.0751,26.1015,4200.0
2010-06-08 12:30:00,29.69,29.81,29.69,29.81,18200.0,26.1015,26.207,26.1015,26.207,18200.0
2010-06-08 12:35:00,29.8,29.86,29.79,29.79,41500.0,26.1982,26.2509,26.1894,26.1894,41500.0
2010-06-08 12:40:00,29.79,29.83,29.73,29.75,20600.0,26.1894,26.2246,26.1366,26.1542,20600.0
2010-06-08 12:45:00,29.77,29.77,29.66,29.69,3800.0,26.1718,26.1718,26.0751,26.1015,3800.0
2010-06-08 12:50:00,29.69,29.72,29.69,29.72,3600.0,26.1015,26.1279,26.1015,26.1279,3600.0
2010-06-08 12:55:00,29.72,29.74,29.71,29.72,5600.0,26.1279,26.1454,26.1191,26.1279,5600.0
2010-06-08 13:00:00,29.72,29.72,29.67,29.67,8600.0,26.1279,26.1279,26.0839,26.0839,8600.0
2010-06-08 13:05:00,29.67,29.7,29.5,29.52,7200.0,26.0839,26.1103,25.9344,25.952,7200.0
2010-06-08 13:10:00,29.54,29.55,29.5,29.51,8400.0,25.9696,25.9784,25.9344,25.9432,8400.0
2010-06-08 13:15:00,29.53,29.53,29.51,29.53,3200.0,25.9608,25.9608,25.9432,25.9608,3200.0
2010-06-08 13:20:00,29.53,29.7,29.53,29.6,98700.0,25.9608,26.1103,25.9608,26.0224,98700.0
2010-06-08 13:25:00,29.6,29.7,29.59,29.6,93600.0,26.0224,26.1103,26.0136,26.0224,93600.0
2010-06-08 13:30:00,29.63,29.69,29.6,29.69,42000.0,26.0487,26.1015,26.0224,26.1015,42000.0
2010-06-08 13:35:00,29.68,29.75,29.68,29.75,5700.0,26.0927,26.1542,26.0927,26.1542,5700.0
2010-06-08 13:40:00,29.73,29.79,29.72,29.79,8100.0,26.1366,26.1894,26.1279,26.1894,8100.0
2010-06-08 13:45:00,29.76,29.82,29.76,29.81,16200.0,26.163,26.2158,26.163,26.207,16200.0
2010-06-08 13:50:00,29.81,29.85,29.78,29.82,20800.0,26.207,26.2421,26.1806,26.2158,20800.0
2010-06-08 13:55:00,29.8,29.91,29.8,29.88,15900.0,26.1982,26.2949,26.1982,26.2685,15900.0
2010-06-08 14:00:00,29.87,29.91,29.83,29.9,7900.0,26.2597,26.2949,26.2246,26.2861,7900.0
2010-06-08 14:05:00,29.9,29.9,29.81,29.85,27500.0,26.2861,26.2861,26.207,26.2421,27500.0
2010-06-08 14:10:00,29.85,29.85,29.72,29.72,15200.0,26.2421,26.2421,26.1279,26.1279,15200.0
2010-06-08 14:15:00,29.72,29.72,29.66,29.7,31800.0,26.1279,26.1279,26.0751,26.1103,31800.0
2010-06-08 14:20:00,29.71,29.81,29.69,29.74,31100.0,26.1191,26.207,26.1015,26.1454,31100.0
2010-06-08 14:25:00,29.74,29.83,29.74,29.81,34900.0,26.1454,26.2246,26.1454,26.207,34900.0
2010-06-08 14:30:00,29.81,29.82,29.73,29.75,11400.0,26.207,26.2158,26.1366,26.1542,11400.0
2010-06-08 14:35:00,29.74,29.79,29.74,29.78,33600.0,26.1454,26.1894,26.1454,26.1806,33600.0
2010-06-08 14:40:00,29.77,29.78,29.63,29.75,31800.0,26.1718,26.1806,26.0487,26.1542,31800.0
2010-06-08 14:45:00,29.74,29.8,29.73,29.74,25700.0,26.1454,26.1982,26.1366,26.1454,25700.0
2010-06-08 14:50:00,29.74,29.75,29.71,29.75,19100.0,26.1454,26.1542,26.1191,26.1542,19100.0
2010-06-08 14:55:00,29.76,29.76,29.73,29.75,11200.0,26.163,26.163,26.1366,26.1542,11200.0
2010-06-08 15:00:00,29.75,29.76,29.59,29.7,10100.0,26.1542,26.163,26.0136,26.1103,10100.0
2010-06-08 15:05:00,29.69,29.7,29.61,29.62,7600.0,26.1015,26.1103,26.0312,26.0399,7600.0
2010-06-08 15:10:00,29.63,29.64,29.54,29.6,9600.0,26.0487,26.0575,25.9696,26.0224,9600.0
2010-06-08 15:15:00,29.61,29.64,29.51,29.54,12900.0,26.0312,26.0575,25.9432,25.9696,12900.0
2010-06-08 15:20:00,29.55,29.68,29.55,29.62,19000.0,25.9784,26.0927,25.9784,26.0399,19000.0
2010-06-08 15:25:00,29.63,29.64,29.53,29.57,10500.0,26.0487,26.0575,25.9608,25.996,10500.0
2010-06-08 15:30:00,29.58,29.69,29.58,29.63,32700.0,26.0048,26.1015,26.0048,26.0487,32700.0
2010-06-08 15:35:00,29.64,29.71,29.64,29.66,22400.0,26.0575,26.1191,26.0575,26.0751,22400.0
2010-06-08 15:40:00,29.66,29.69,29.58,29.69,25700.0,26.0751,26.1015,26.0048,26.1015,25700.0
2010-06-08 15:45:00,29.7,29.81,29.7,29.72,81700.0,26.1103,26.207,26.1103,26.1279,81700.0
2010-06-08 15:50:00,29.73,29.76,29.62,29.66,32000.0,26.1366,26.163,26.0399,26.0751,32000.0
2010-06-08 15:55:00,29.64,29.82,29.64,29.82,196300.0,26.0575,26.2158,26.0575,26.2158,196300.0
2010-06-08 16:00:00,29.83,29.83,29.61,29.83,11500.0,26.2246,26.2246,26.0312,26.2246,11500.0
2010-06-08 16:05:00,29.83,29.83,29.83,29.83,0.0,26.2246,26.2246,26.2246,26.2246,0.0
2010-06-08 16:10:00,29.83,29.83,29.83,29.83,0.0,26.2246,26.2246,26.2246,26.2246,0.0
2010-06-08 16:15:00,29.83,29.83,29.83,29.83,0.0,26.2246,26.2246,26.2246,26.2246,0.0
2010-06-08 16:20:00,29.83,29.83,29.83,29.83,0.0,26.2246,26.2246,26.2246,26.2246,0.0
2010-06-08 16:25:00,29.83,29.83,29.83,29.83,0.0,26.2246,26.2246,26.2246,26.2246,0.0
2010-06-08 16:30:00,29.83,29.83,29.83,29.83,0.0,26.2246,26.2246,26.2246,26.2246,0.0
2010-06-08 16:35:00,29.83,29.83,29.83,29.83,0.0,26.2246,26.2246,26.2246,26.2246,0.0
2010-06-08 16:40:00,29.83,29.83,29.83,29.83,0.0,26.2246,26.2246,26.2246,26.2246,0.0
2010-06-08 16:45:00,29.83,29.83,29.83,29.83,0.0,26.2246,26.2246,26.2246,26.2246,0.0
2010-06-08 16:50:00,29.83,29.83,29.83,29.83,0.0,26.2246,26.2246,26.2246,26.2246,0.0
2010-06-08 16:55:00,29.83,29.83,29.83,29.83,0.0,26.2246,26.2246,26.2246,26.2246,0.0
2010-06-09 09:30:00,30.19,30.45,30.11,30.33,40000.0,26.541,26.7696,26.4707,26.6641,40000.0
2010-06-09 09:35:00,30.32,30.39,30.16,30.18,10900.0,26.6553,26.7169,26.5147,26.5323,10900.0
2010-06-09 09:40:00,30.16,30.22,30.0,30.0,10900.0,26.5147,26.5674,26.374,26.374,10900.0
2010-06-09 09:45:00,30.0,30.0,29.93,29.95,4100.0,26.374,26.374,26.3125,26.3301,4100.0
2010-06-09 09:50:00,29.94,30.0,29.93,30.0,196500.0,26.3213,26.374,26.3125,26.374,196500.0
2010-06-09 09:55:00,30.0,30.05,29.92,29.96,26600.0,26.374,26.418,26.3037,26.3388,26600.0
2010-06-09 10:00:00,29.93,30.0,29.92,30.0,6200.0,26.3125,26.374,26.3037,26.374,6200.0
2010-06-09 10:05:00,29.99,29.99,29.88,29.88,3800.0,26.3652,26.3652,26.2685,26.2685,3800.0
2010-06-09 10:10:00,29.86,29.94,29.85,29.9,4300.0,26.2509,26.3213,26.2421,26.2861,4300.0
2010-06-09 10:15:00,29.95,30.0,29.91,29.99,14500.0,26.3301,26.374,26.2949,26.3652,14500.0
2010-06-09 10:20:00,29.99,30.0,29.94,29.97,9300.0,26.3652,26.374,26.3213,26.3476,9300.0
2010-06-09 10:25:00,29.97,30.0,29.95,30.0,47800.0,26.3476,26.374,26.3301,26.374,47800.0
2010-06-09 10:30:00,30.0,30.01,29.91,29.93,21200.0,26.374,26.3828,26.2949,26.3125,21200.0
2010-06-09 10:35:00,29.95,30.0,29.95,29.99,16800.0,26.3301,26.374,26.3301,26.3652,16800.0
2010-06-09 10:40:00,29.99,30.0,29.99,29.99,7500.0,26.3652,26.374,26.3652,26.3652,7500.0
2010-06-09 10:45:00,29.99,30.05,29.99,29.99,41400.0,26.3652,26.418,26.3652,26.3652,41400.0
2010-06-09 10:50:00,29.99,30.03,29.99,29.99,14700.0,26.3652,26.4004,26.3652,26.3652,14700.0
2010-06-09 10:55:00,29.99,30.02,29.98,30.01,13500.0,26.3652,26.3916,26.3564,26.3828,13500.0
2010-06-09 11:00:00,30.0,30.03,29.99,30.0,13100.0,26.374,26.4004,26.3652,26.374,13100.0
2010-06-09 11:05:00,30.01,30.1,30.0,30.07,13400.0,26.3828,26.4619,26.374,26.4356,13400.0
2010-06-09 11:10:00,30.07,30.1,30.01,30.01,9200.0,26.4356,26.4619,26.3828,26.3828,9200.0
2010-06-09 11:15:00,29.99,30.0,29.99,29.99,3500.0,26.3652,26.374,26.3652,26.3652,3500.0
2010-06-09 11:20:00,29.99,30.0,29.99,29.99,3500.0,26.3652,26.374,26.3652,26.3652,3500.0
2010-06-09 11:25:00,29.99,30.06,29.99,30.02,14900.0,26.3652,26.4268,26.3652,26.3916,14900.0
2010-06-09 11:30:00,30.03,30.03,29.99,30.0,6400.0,26.4004,26.4004,26.3652,26.374,6400.0
2010-06-09 11:35:00,30.0,30.03,29.99,30.0,23300.0,26.374,26.4004,26.3652,26.374,23300.0
2010-06-09 11:40:00,30.01,30.05,30.0,30.05,10600.0,26.3828,26.418,26.374,26.418,10600.0
2010-06-09 11:45:00,30.05,30.05,29.99,30.04,19500.0,26.418,26.418,26.3652,26.4092,19500.0
2010-06-09 11:50:00,30.04,30.07,30.02,30.04,15600.0,26.4092,26.4356,26.3916,26.4092,15600.0
2010-06-09 11:55:00,30.03,30.06,30.0,30.03,10300.0,26.4004,26.4268,26.374,26.4004,10300.0
2010-06-09 12:00:00,30.03,30.06,30.02,30.05,9900.0,26.4004,26.4268,26.3916,26.418,9900.0
2010-06-09 12:05:00,30.05,30.05,30.01,30.02,17300.0,26.418,26.418,26.3828,26.3916,17300.0
2010-06-09 12:10:00,30.02,30.06,30.01,30.05,11700.0,26.3916,26.4268,26.3828,26.418,11700.0
2010-06-09 12:15:00,30.05,30.05,30.03,30.04,6600.0,26.418,26.418,26.4004,26.4092,6600.0
2010-06-09 12:20:00,30.03,30.1,30.03,30.09,15400.0,26.4004,26.4619,26.4004,26.4531,15400.0
2010-06-09 12:25:00,30.09,30.09,30.03,30.04,9900.0,26.4531,26.4531,26.4004,26.4092,9900.0
2010-06-09 12:30:00,30.04,30.06,30.03,30.04,19500.0,26.4092,26.4268,26.4004,26.4092,19500.0
2010-06-09 12:35:00,30.05,30.08,30.03,30.08,25600.0,26.418,26.4443,26.4004,26.4443,25600.0
2010-06-09 12:40:00,30.09,30.15,30.06,30.13,12300.0,26.4531,26.5059,26.4268,26.4883,12300.0
2010-06-09 12:45:00,30.13,30.15,30.12,30.15,7800.0,26.4883,26.5059,26.4795,26.5059,7800.0
2010-06-09 12:50:00,30.15,30.2,30.14,30.19,5800.0,26.5059,26.5498,26.4971,26.541,5800.0
2010-06-09 12:55:00,30.19,30.19,30.1,30.1,8200.0,26.541,26.541,26.4619,26.4619,8200.0
2010-06-09 13:00:00,30.11,30.16,30.1,30.15,14900.0,26.4707,26.5147,26.4619,26.5059,14900.0
2010-06-09 13:05:00,30.15,30.16,30.14,30.15,12600.0,26.5059,26.5147,26.4971,26.5059,12600.0
2010-06-09 13:10:00,30.15,30.18,30.15,30.17,2800.0,26.5059,26.5323,26.5059,26.5235,2800.0
2010-06-09 13:15:00,30.2,30.27,30.18,30.27,4200.0,26.5498,26.6114,26.5323,26.6114,4200.0
2010-06-09 13:20:00,30.27,30.3,30.17,30.17,10000.0,26.6114,26.6378,26.5235,26.5235,10000.0
2010-06-09 13:25:00,30.18,30.21,30.15,30.18,7700.0,26.5323,26.5586,26.5059,26.5323,7700.0
2010-06-09 13:30:00,30.15,30.15,30.12,30.13,5900.0,26.5059,26.5059,26.4795,26.4883,5900.0
2010-06-09 13:35:00,30.15,30.15,30.12,30.14,1300.0,26.5059,26.5059,26.4795,26.4971,1300.0
2010-06-09 13:40:00,30.14,30.16,30.12,30.15,8900.0,26.4971,26.5147,26.4795,26.5059,8900.0
2010-06-09 13:45:00,30.15,30.16,30.07,30.1,14500.0,26.5059,26.5147,26.4356,26.4619,14500.0
2010-06-09 13:50:00,30.1,30.14,30.1,30.1,6800.0,26.4619,26.4971,26.4619,26.4619,6800.0
2010-06-09 13:55:00,30.11,30.11,30.02,30.03,38000.0,26.4707,26.4707,26.3916,26.4004,38000.0
2010-06-09 14:00:00,30.03,30.09,29.95,29.96,65700.0,26.4004,26.4531,26.3301,26.3388,65700.0
2010-06-09 14:05:00,29.97,29.97,29.87,29.87,15800.0,26.3476,26.3476,26.2597,26.2597,15800.0
2010-06-09 14:10:00,29.91,29.98,29.89,29.95,7500.0,26.2949,26.3564,26.2773,26.3301,7500.0
2010-06-09 14:15:00,29.97,29.99,29.93,29.97,7000.0,26.3476,26.3652,26.3125,26.3476,7000.0
2010-06-09 14:20:00,29.97,29.97,29.94,29.94,18200.0,26.3476,26.3476,26.3213,26.3213,18200.0
2010-06-09 14:25:00,29.94,29.98,29.92,29.95,16700.0,26.3213,26.3564,26.3037,26.3301,16700.0
2010-06-09 14:30:00,29.97,29.98,29.97,29.98,8800.0,26.3476,26.3564,26.3476,26.3564,8800.0
2010-06-09 14:35:00,29.98,29.99,29.95,29.98,11400.0,26.3564,26.3652,26.3301,26.3564,11400.0
2010-06-09 14:40:00,29.98,29.98,29.94,29.95,6000.0,26.3564,26.3564,26.3213,26.3301,6000.0
2010-06-09 14:45:00,29.97,29.98,29.95,29.98,7300.0,26.3476,26.3564,26.3301,26.3564,7300.0
2010-06-09 14:50:00,29.97,30.0,29.97,29.99,31700.0,26.3476,26.374,26.3476,26.3652,31700.0
2010-06-09 14:55:00,29.99,30.0,29.98,29.99,37000.0,26.3652,26.374,26.3564,26.3652,37000.0
2010-06-09 15:00:00,29.99,30.0,29.99,30.0,45400.0,26.3652,26.374,26.3652,26.374,45400.0
2010-06-09 15:05:00,30.0,30.0,29.99,30.0,37700.0,26.374,26.374,26.3652,26.374,37700.0
2010-06-09 15:10:00,29.99,30.0,29.99,30.0,40200.0,26.3652,26.374,26.3652,26.374,40200.0
2010-06-09 15:15:00,30.0,30.0,29.9,29.94,21400.0,26.374,26.374,26.2861,26.3213,21400.0
2010-06-09 15:20:00,29.91,29.98,29.89,29.97,11700.0,26.2949,26.3564,26.2773,26.3476,11700.0
2010-06-09 15:25:00,29.96,30.0,29.94,29.98,15200.0,26.3388,26.374,26.3213,26.3564,15200.0
2010-06-09 15:30:00,29.97,30.0,29.96,30.0,42200.0,26.3476,26.374,26.3388,26.374,42200.0
2010-06-09 15:35:00,29.99,30.0,29.98,29.99,66900.0,26.3652,26.374,26.3564,26.3652,66900.0
2010-06-09 15:40:00,29.99,30.0,29.99,29.99,11100.0,26.3652,26.374,26.3652,26.3652,11100.0
2010-06-09 15:45:00,29.99,30.0,29.98,29.99,34400.0,26.3652,26.374,26.3564,26.3652,34400.0
2010-06-09 15:50:00,29.98,30.0,29.93,30.0,52800.0,26.3564,26.374,26.3125,26.374,52800.0
2010-06-09 15:55:00,30.0,30.0,29.99,30.0,30200.0,26.374,26.374,26.3652,26.374,30200.0
2010-06-09 16:00:00,30.0,30.0,30.0,30.0,5300.0,26.374,26.374,26.374,26.374,5300.0
2010-06-09 16:05:00,30.0,30.0,30.0,30.0,0.0,26.374,26.374,26.374,26.374,0.0
2010-06-09 16:10:00,30.0,30.0,30.0,30.0,0.0,26.374,26.374,26.374,26.374,0.0
2010-06-09 16:15:00,30.0,30.0,30.0,30.0,0.0,26.374,26.374,26.374,26.374,0.0
2010-06-09 16:20:00,30.0,30.0,30.0,30.0,0.0,26.374,26.374,26.374,26.374,0.0
2010-06-09 16:25:00,30.0,30.0,30.0,30.0,0.0,26.374,26.374,26.374,26.374,0.0
2010-06-09 16:30:00,30.0,30.0,30.0,30.0,0.0,26.374,26.374,26.374,26.374,0.0
2010-06-09 16:35:00,30.0,30.0,30.0,30.0,0.0,26.374,26.374,26.374,26.374,0.0
2010-06-09 16:40:00,30.0,30.0,30.0,30.0,0.0,26.374,26.374,26.374,26.374,0.0
2010-06-09 16:45:00,30.0,30.0,30.0,30.0,0.0,26.374,26.374,26.374,26.374,0.0
2010-06-09 16:50:00,30.0,30.0,30.0,30.0,0.0,26.374,26.374,26.374,26.374,0.0
2010-06-09 16:55:00,30.0,30.0,30.0,30.0,0.0,26.374,26.374,26.374,26.374,0.0
2010-06-10 09:30:00,30.95,31.23,30.0,30.97,33900.0,27.2092,27.4553,26.374,27.2268,33900.0
2010-06-10 09:35:00,30.99,31.0,30.78,30.84,16900.0,27.2444,27.2531,27.0597,27.1125,16900.0
2010-06-10 09:40:00,30.81,30.84,30.59,30.65,14500.0,27.0861,27.1125,26.8927,26.9455,14500.0
2010-06-10 09:45:00,30.67,30.67,30.35,30.35,12500.0,26.963,26.963,26.6817,26.6817,12500.0
2010-06-10 09:50:00,30.35,30.5,30.2,30.29,29800.0,26.6817,26.8136,26.5498,26.629,29800.0
2010-06-10 09:55:00,30.28,30.31,30.18,30.24,38000.0,26.6202,26.6465,26.5323,26.585,38000.0
2010-06-10 10:00:00,30.25,30.29,30.04,30.06,59300.0,26.5938,26.629,26.4092,26.4268,59300.0
2010-06-10 10:05:00,30.03,30.07,29.99,29.99,29600.0,26.4004,26.4356,26.3652,26.3652,29600.0
2010-06-10 10:10:00,29.99,30.0,29.95,29.95,21800.0,26.3652,26.374,26.3301,26.3301,21800.0
2010-06-10 10:15:00,29.93,29.97,29.93,29.97,6500.0,26.3125,26.3476,26.3125,26.3476,6500.0
2010-06-10 10:20:00,29.95,29.98,29.88,29.88,8200.0,26.3301,26.3564,26.2685,26.2685,8200.0
2010-06-10 10:25:00,29.9,30.0,29.89,30.0,14000.0,26.2861,26.374,26.2773,26.374,14000.0
2010-06-10 10:30:00,30.0,30.0,29.98,29.99,5500.0,26.374,26.374,26.3564,26.3652,5500.0
2010-06-10 10:35:00,29.99,30.0,29.99,30.0,7400.0,26.3652,26.374,26.3652,26.374,7400.0
2010-06-10 10:40:00,30.0,30.0,29.99,30.0,7100.0,26.374,26.374,26.3652,26.374,7100.0
2010-06-10 10:45:00,30.0,30.02,29.98,29.99,164600.0,26.374,26.3916,26.3564,26.3652,164600.0
2010-06-10 10:50:00,30.0,30.0,29.99,30.0,26800.0,26.374,26.374,26.3652,26.374,26800.0
2010-06-10 10:55:00,30.0,30.0,29.94,29.99,19400.0,26.374,26.374,26.3213,26.3652,19400.0
2010-06-10 11:00:00,30.0,30.0,29.98,30.0,52800.0,26.374,26.374,26.3564,26.374,52800.0
2010-06-10 11:05:00,30.0,30.02,29.84,29.9,56800.0,26.374,26.3916,26.2334,26.2861,56800.0
2010-06-10 11:10:00,29.89,29.97,29.89,29.91,9700.0,26.2773,26.3476,26.2773,26.2949,9700.0
2010-06-10 11:15:00,29.87,29.89,29.77,29.8,34100.0,26.2597,26.2773,26.1718,26.1982,34100.0
2010-06-10 11:20:00,29.78,29.8,29.77,29.8,3700.0,26.1806,26.1982,26.1718,26.1982,3700.0
2010-06-10 11:25:00,29.8,29.86,29.8,29.82,10900.0,26.1982,26.2509,26.1982,26.2158,10900.0
2010-06-10 11:30:00,29.81,29.84,29.66,29.7,41800.0,26.207,26.2334,26.0751,26.1103,41800.0
2010-06-10 11:35:00,29.69,29.8,29.69,29.75,11300.0,26.1015,26.1982,26.1015,26.1542,11300.0
2010-06-10 11:40:00,29.74,29.78,29.7,29.78,25600.0,26.1454,26.1806,26.1103,26.1806,25600.0
2010-06-10 11:45:00,29.78,29.8,29.72,29.78,11900.0,26.1806,26.1982,26.1279,26.1806,11900.0
2010-06-10 11:50:00,29.76,29.79,29.74,29.75,4400.0,26.163,26.1894,26.1454,26.1542,4400.0
2010-06-10 11:55:00,29.77,29.91,29.77,29.84,18900.0,26.1718,26.2949,26.1718,26.2334,18900.0
2010-06-10 12:00:00,29.87,29.9,29.85,29.87,5900.0,26.2597,26.2861,26.2421,26.2597,5900.0
2010-06-10 12:05:00,29.87,29.87,29.83,29.86,5100.0,26.2597,26.2597,26.2246,26.2509,5100.0
2010-06-10 12:10:00,29.87,29.88,29.87,29.88,3900.0,26.2597,26.2685,26.2597,26.2685,3900.0
2010-06-10 12:15:00,29.88,29.92,29.84,29.85,11300.0,26.2685,26.3037,26.2334,26.2421,11300.0
2010-06-10 12:20:00,29.85,29.88,29.84,29.86,6200.0,26.2421,26.2685,26.2334,26.2509,6200.0
2010-06-10 12:25:00,29.86,29.88,29.85,29.85,2800.0,26.2509,26.2685,26.2421,26.2421,2800.0
2010-06-10 12:30:00,29.86,29.9,29.85,29.87,8500.0,26.2509,26.2861,26.2421,26.2597,8500.0
2010-06-10 12:35:00,29.88,29.88,29.85,29.85,1600.0,26.2685,26.2685,26.2421,26.2421,1600.0
2010-06-10 12:40:00,29.85,29.86,29.83,29.86,5100.0,26.2421,26.2509,26.2246,26.2509,5100.0
2010-06-10 12:45:00,29.84,29.87,29.83,29.87,4100.0,26.2334,26.2597,26.2246,26.2597,4100.0
2010-06-10 12:50:00,29.87,29.87,29.86,29.87,2600.0,26.2597,26.2597,26.2509,26.2597,2600.0
2010-06-10 12:55:00,29.87,29.87,29.84,29.86,7300.0,26.2597,26.2597,26.2334,26.2509,7300.0
2010-06-10 13:00:00,29.86,29.87,29.83,29.83,11300.0,26.2509,26.2597,26.2246,26.2246,11300.0
2010-06-10 13:05:00,29.82,29.84,29.81,29.84,3000.0,26.2158,26.2334,26.207,26.2334,3000.0
2010-06-10 13:10:00,29.84,29.87,29.84,29.85,6100.0,26.2334,26.2597,26.2334,26.2421,6100.0
2010-06-10 13:15:00,29.87,29.87,29.84,29.84,8700.0,26.2597,26.2597,26.2334,26.2334,8700.0
2010-06-10 13:20:00,29.85,29.87,29.84,29.85,4700.0,26.2421,26.2597,26.2334,26.2421,4700.0
2010-06-10 13:25:00,29.84,29.96,29.84,29.96,7600.0,26.2334,26.3388,26.2334,26.3388,7600.0
2010-06-10 13:30:00,29.95,29.96,29.94,29.95,2100.0,26.3301,26.3388,26.3213,26.3301,2100.0
2010-06-10 13:35:00,29.96,30.0,29.95,29.97,5600.0,26.3388,26.374,26.3301,26.3476,5600.0
2010-06-10 13:40:00,29.98,29.99,29.96,29.99,2200.0,26.3564,26.3652,26.3388,26.3652,2200.0
2010-06-10 13:45:00,29.99,30.0,29.98,30.0,9500.0,26.3652,26.374,26.3564,26.374,9500.0
2010-06-10 13:50:00,29.99,29.99,29.98,29.98,1600.0,26.3652,26.3652,26.3564,26.3564,1600.0
2010-06-10 13:55:00,29.97,29.97,29.96,29.96,1400.0,26.3476,26.3476,26.3388,26.3388,1400.0
2010-06-10 14:00:00,29.96,29.96,29.93,29.94,1100.0,26.3388,26.3388,26.3125,26.3213,1100.0
2010-06-10 14:05:00,29.93,29.96,29.92,29.92,3100.0,26.3125,26.3388,26.3037,26.3037,3100.0
2010-06-10 14:10:00,29.93,29.97,29.93,29.96,2200.0,26.3125,26.3476,26.3125,26.3388,2200.0
2010-06-10 14:15:00,29.97,29.99,29.96,29.97,4000.0,26.3476,26.3652,26.3388,26.3476,4000.0
2010-06-10 14:20:00,29.96,29.99,29.96,29.98,1600.0,26.3388,26.3652,26.3388,26.3564,1600.0
2010-06-10 14:25:00,29.99,29.99,29.99,29.99,200.0,26.3652,26.3652,26.3652,26.3652,200.0
2010-06-10 14:30:00,29.98,29.99,29.98,29.98,2500.0,26.3564,26.3652,26.3564,26.3564,2500.0
2010-06-10 14:35:00,29.99,30.0,29.98,29.98,6200.0,26.3652,26.374,26.3564,26.3564,6200.0
2010-06-10 14:40:00,29.97,29.99,29.97,29.99,6100.0,26.3476,26.3652,26.3476,26.3652,6100.0
2010-06-10 14:45:00,29.99,29.99,29.97,29.99,4900.0,26.3652,26.3652,26.3476,26.3652,4900.0
2010-06-10 14:50:00,29.99,29.99,29.97,29.98,3500.0,26.3652,26.3652,26.3476,26.3564,3500.0
2010-06-10 14:55:00,29.98,29.99,29.97,29.98,6700.0,26.3564,26.3652,26.3476,26.3564,6700.0
2010-06-10 15:00:00,29.98,29.99,29.97,29.98,26700.0,26.3564,26.3652,26.3476,26.3564,26700.0
2010-06-10 15:05:00,29.98,30.0,29.98,29.99,42300.0,26.3564,26.374,26.3564,26.3652,42300.0
2010-06-10 15:10:00,29.99,30.0,29.98,29.99,5700.0,26.3652,26.374,26.3564,26.3652,5700.0
2010-06-10 15:15:00,29.99,30.0,29.99,30.0,10900.0,26.3652,26.374,26.3652,26.374,10900.0
2010-06-10 15:20:00,30.0,30.0,29.99,30.0,60300.0,26.374,26.374,26.3652,26.374,60300.0
2010-06-10 15:25:00,29.99,30.0,29.99,30.0,2600.0,26.3652,26.374,26.3652,26.374,2600.0
2010-06-10 15:30:00,29.99,30.0,29.98,29.98,16900.0,26.3652,26.374,26.3564,26.3564,16900.0
2010-06-10 15:35:00,29.97,29.99,29.97,29.98,15000.0,26.3476,26.3652,26.3476,26.3564,15000.0
2010-06-10 15:40:00,29.98,29.99,29.97,29.99,9800.0,26.3564,26.3652,26.3476,26.3652,9800.0
2010-06-10 15:45:00,29.98,29.99,29.98,29.99,21700.0,26.3564,26.3652,26.3564,26.3652,21700.0
2010-06-10 15:50:00,29.99,30.0,29.98,30.0,21400.0,26.3652,26.374,26.3564,26.374,21400.0
2010-06-10 15:55:00,30.0,30.0,29.98,29.99,80300.0,26.374,26.374,26.3564,26.3652,80300.0
2010-06-11 09:30:00,29.69,29.78,29.41,29.61,6700.0,26.1015,26.1806,25.8553,26.0312,6700.0
2010-06-11 09:35:00,29.58,29.63,29.56,29.63,28400.0,26.0048,26.0487,25.9872,26.0487,28400.0
2010-06-11 09:40:00,29.63,29.8,29.63,29.8,6500.0,26.0487,26.1982,26.0487,26.1982,6500.0
2010-06-11 09:45:00,29.85,29.93,29.83,29.93,8200.0,26.2421,26.3125,26.2246,26.3125,8200.0
2010-06-11 09:50:00,29.95,29.95,29.89,29.94,13400.0,26.3301,26.3301,26.2773,26.3213,13400.0
2010-06-11 09:55:00,29.95,29.98,29.92,29.98,5200.0,26.3301,26.3564,26.3037,26.3564,5200.0
2010-06-11 10:00:00,29.95,29.97,29.87,29.88,13200.0,26.3301,26.3476,26.2597,26.2685,13200.0
2010-06-11 10:05:00,29.91,29.96,29.89,29.96,4900.0,26.2949,26.3388,26.2773,26.3388,4900.0
2010-06-11 10:10:00,29.96,30.01,29.96,29.97,24100.0,26.3388,26.3828,26.3388,26.3476,24100.0
2010-06-11 10:15:00,29.99,30.0,29.97,30.0,3100.0,26.3652,26.374,26.3476,26.374,3100.0
2010-06-11 10:20:00,30.0,30.0,29.99,30.0,7200.0,26.374,26.374,26.3652,26.374,7200.0
2010-06-11 10:25:00,29.99,30.0,29.93,29.96,14300.0,26.3652,26.374,26.3125,26.3388,14300.0
2010-06-11 10:30:00,29.98,30.0,29.98,29.99,3400.0,26.3564,26.374,26.3564,26.3652,3400.0
2010-06-11 10:35:00,29.99,29.99,29.93,29.99,3100.0,26.3652,26.3652,26.3125,26.3652,3100.0
2010-06-11 10:40:00,29.99,30.0,29.97,29.98,9100.0,26.3652,26.374,26.3476,26.3564,9100.0
2010-06-11 10:45:00,29.98,29.99,29.97,29.98,3700.0,26.3564,26.3652,26.3476,26.3564,3700.0
2010-06-11 10:50:00,29.97,29.98,29.96,29.97,1500.0,26.3476,26.3564,26.3388,26.3476,1500.0
2010-06-11 10:55:00,29.94,29.99,29.94,29.99,800.0,26.3213,26.3652,26.3213,26.3652,800.0
2010-06-11 11:00:00,29.99,29.99,29.96,29.99,3000.0,26.3652,26.3652,26.3388,26.3652,3000.0
2010-06-11 11:05:00,29.95,29.97,29.94,29.95,2100.0,26.3301,26.3476,26.3213,26.3301,2100.0
2010-06-11 11:10:00,29.93,29.96,29.92,29.96,1500.0,26.3125,26.3388,26.3037,26.3388,1500.0
2010-06-11 11:15:00,29.96,29.99,29.96,29.99,500.0,26.3388,26.3652,26.3388,26.3652,500.0
2010-06-11 11:20:00,29.99,30.0,29.97,29.97,74200.0,26.3652,26.374,26.3476,26.3476,74200.0
2010-06-11 11:25:00,29.99,29.99,29.97,29.99,700.0,26.3652,26.3652,26.3476,26.3652,700.0
2010-06-11 11:30:00,29.99,30.0,29.98,30.0,3200.0,26.3652,26.374,26.3564,26.374,3200.0
2010-06-11 11:35:00,29.99,29.99,29.98,29.98,3700.0,26.3652,26.3652,26.3564,26.3564,3700.0
2010-06-11 11:40:00,29.99,29.99,29.97,29.98,3200.0,26.3652,26.3652,26.3476,26.3564,3200.0
2010-06-11 11:45:00,29.98,29.98,29.96,29.96,2000.0,26.3564,26.3564,26.3388,26.3388,2000.0
2010-06-11 11:50:00,29.97,29.98,29.95,29.95,4400.0,26.3476,26.3564,26.3301,26.3301,4400.0
2010-06-11 11:55:00,29.95,29.97,29.95,29.97,1400.0,26.3301,26.3476,26.3301,26.3476,1400.0
2010-06-11 12:00:00,29.98,29.98,29.94,29.95,3400.0,26.3564,26.3564,26.3213,26.3301,3400.0
2010-06-11 12:05:00,29.95,29.95,29.94,29.94,800.0,26.3301,26.3301,26.3213,26.3213,800.0
2010-06-11 12:10:00,29.95,29.95,29.93,29.94,600.0,26.3301,26.3301,26.3125,26.3213,600.0
2010-06-11 12:15:00,29.95,29.95,29.92,29.93,5200.0,26.3301,26.3301,26.3037,26.3125,5200.0
2010-06-11 12:20:00,29.93,29.93,29.89,29.9,4100.0,26.3125,26.3125,26.2773,26.2861,4100.0
2010-06-11 12:25:00,29.9,29.9,29.79,29.82,4500.0,26.2861,26.2861,26.1894,26.2158,4500.0
2010-06-11 12:30:00,29.82,29.82,29.74,29.76,2700.0,26.2158,26.2158,26.1454,26.163,2700.0
2010-06-11 12:35:00,29.77,29.77,29.75,29.76,1200.0,26.1718,26.1718,26.1542,26.163,1200.0
2010-06-11 12:40:00,29.78,29.85,29.78,29.82,1800.0,26.1806,26.2421,26.1806,26.2158,1800.0
2010-06-11 12:45:00,29.84,29.85,29.82,29.82,2800.0,26.2334,26.2421,26.2158,26.2158,2800.0
2010-06-11 12:50:00,29.82,29.82,29.76,29.76,2800.0,26.2158,26.2158,26.163,26.163,2800.0
2010-06-11 12:55:00,29.75,29.75,29.74,29.74,400.0,26.1542,26.1542,26.1454,26.1454,400.0
2010-06-11 13:00:00,29.74,29.77,29.74,29.77,2100.0,26.1454,26.1718,26.1454,26.1718,2100.0
2010-06-11 13:05:00,29.78,29.8,29.75,29.75,4100.0,26.1806,26.1982,26.1542,26.1542,4100.0
2010-06-11 13:10:00,29.74,29.77,29.74,29.77,1300.0,26.1454,26.1718,26.1454,26.1718,1300.0
2010-06-11 13:15:00,29.77,29.79,29.76,29.77,2400.0,26.1718,26.1894,26.163,26.1718,2400.0
2010-06-11 13:20:00,29.77,29.78,29.77,29.78,300.0,26.1718,26.1806,26.1718,26.1806,300.0
2010-06-11 13:25:00,29.77,29.8,29.77,29.79,1600.0,26.1718,26.1982,26.1718,26.1894,1600.0
2010-06-11 13:30:00,29.8,29.81,29.79,29.79,1700.0,26.1982,26.207,26.1894,26.1894,1700.0
2010-06-11 13:35:00,29.8,29.81,29.77,29.8,2300.0,26.1982,26.207,26.1718,26.1982,2300.0
2010-06-11 13:40:00,29.8,29.8,29.77,29.77,600.0,26.1982,26.1982,26.1718,26.1718,600.0
2010-06-11 13:45:00,29.76,29.76,29.76,29.76,800.0,26.163,26.163,26.163,26.163,800.0
2010-06-11 13:50:00,29.76,29.76,29.74,29.75,1200.0,26.163,26.163,26.1454,26.1542,1200.0
2010-06-11 13:55:00,29.76,29.77,29.75,29.75,600.0,26.163,26.1718,26.1542,26.1542,600.0
2010-06-11 14:00:00,29.76,29.82,29.74,29.82,1800.0,26.163,26.2158,26.1454,26.2158,1800.0
2010-06-11 14:05:00,29.8,29.81,29.79,29.8,800.0,26.1982,26.207,26.1894,26.1982,800.0
2010-06-11 14:10:00,29.81,29.82,29.79,29.79,800.0,26.207,26.2158,26.1894,26.1894,800.0
2010-06-11 14:15:00,29.79,29.8,29.75,29.75,1400.0,26.1894,26.1982,26.1542,26.1542,1400.0
2010-06-11 14:20:00,29.74,29.76,29.74,29.74,1300.0,26.1454,26.163,26.1454,26.1454,1300.0
2010-06-11 14:25:00,29.75,29.76,29.67,29.69,4500.0,26.1542,26.163,26.0839,26.1015,4500.0
2010-06-11 14:30:00,29.69,29.73,29.69,29.73,2800.0,26.1015,26.1366,26.1015,26.1366,2800.0
2010-06-11 14:35:00,29.73,29.75,29.72,29.72,1400.0,26.1366,26.1542,26.1279,26.1279,1400.0
2010-06-11 14:40:00,29.71,29.71,29.67,29.7,2200.0,26.1191,26.1191,26.0839,26.1103,2200.0
2010-06-11 14:45:00,29.69,29.74,29.69,29.72,4900.0,26.1015,26.1454,26.1015,26.1279,4900.0
2010-06-11 14:50:00,29.72,29.72,29.7,29.71,1100.0,26.1279,26.1279,26.1103,26.1191,1100.0
2010-06-11 14:55:00,29.7,29.7,29.66,29.67,1100.0,26.1103,26.1103,26.0751,26.0839,1100.0
2010-06-11 15:00:00,29.67,29.71,29.64,29.71,3100.0,26.0839,26.1191,26.0575,26.1191,3100.0
2010-06-11 15:05:00,29.7,29.7,29.64,29.64,4000.0,26.1103,26.1103,26.0575,26.0575,4000.0
2010-06-11 15:10:00,29.64,29.68,29.6,29.65,6100.0,26.0575,26.0927,26.0224,26.0663,6100.0
2010-06-11 15:15:00,29.66,29.69,29.66,29.69,1700.0,26.0751,26.1015,26.0751,26.1015,1700.0
2010-06-11 15:20:00,29.68,29.73,29.68,29.71,2800.0,26.0927,26.1366,26.0927,26.1191,2800.0
2010-06-11 15:25:00,29.72,29.78,29.72,29.76,5100.0,26.1279,26.1806,26.1279,26.163,5100.0
2010-06-11 15:30:00,29.74,29.81,29.74,29.8,7600.0,26.1454,26.207,26.1454,26.1982,7600.0
2010-06-11 15:35:00,29.79,29.84,29.77,29.84,6700.0,26.1894,26.2334,26.1718,26.2334,6700.0
2010-06-11 15:40:00,29.83,29.91,29.83,29.86,14500.0,26.2246,26.2949,26.2246,26.2509,14500.0
2010-06-11 15:45:00,29.86,29.93,29.84,29.92,11200.0,26.2509,26.3125,26.2334,26.3037,11200.0
2010-06-11 15:50:00,29.93,29.93,29.86,29.92,11700.0,26.3125,26.3125,26.2509,26.3037,11700.0
2010-06-11 15:55:00,29.91,29.96,29.91,29.95,14500.0,26.2949,26.3388,26.2949,26.3301,14500.0
2010-06-14 09:30:00,30.17,30.19,30.0,30.19,11900.0,26.5235,26.541,26.374,26.541,11900.0
2010-06-14 09:35:00,30.22,30.3,29.9,29.98,45900.0,26.5674,26.6378,26.2861,26.3564,45900.0
2010-06-14 09:40:00,29.98,30.01,29.92,30.0,229900.0,26.3564,26.3828,26.3037,26.374,229900.0
2010-06-14 09:45:00,29.99,30.2,29.96,30.2,17400.0,26.3652,26.5498,26.3388,26.5498,17400.0
2010-06-14 09:50:00,30.24,30.49,30.0,30.45,20000.0,26.585,26.8048,26.374,26.7696,20000.0
2010-06-14 09:55:00,30.45,30.54,30.45,30.53,27700.0,26.7696,26.8487,26.7696,26.84,27700.0
2010-06-14 10:00:00,30.51,30.59,30.49,30.55,18700.0,26.8224,26.8927,26.8048,26.8575,18700.0
2010-06-14 10:05:00,30.56,30.66,30.5,30.58,27000.0,26.8663,26.9542,26.8136,26.8839,27000.0
2010-06-14 10:10:00,30.58,30.59,30.46,30.46,28900.0,26.8839,26.8927,26.7784,26.7784,28900.0
2010-06-14 10:15:00,30.47,30.56,30.46,30.5,16400.0,26.7872,26.8663,26.7784,26.8136,16400.0
2010-06-14 10:20:00,30.5,30.52,30.39,30.39,20800.0,26.8136,26.8312,26.7169,26.7169,20800.0
2010-06-14 10:25:00,30.39,30.5,30.16,30.18,87600.0,26.7169,26.8136,26.5147,26.5323,87600.0
2010-06-14 10:30:00,30.19,30.23,30.15,30.19,29300.0,26.541,26.5762,26.5059,26.541,29300.0
2010-06-14 10:35:00,30.2,30.25,30.16,30.21,24000.0,26.5498,26.5938,26.5147,26.5586,24000.0
2010-06-14 10:40:00,30.22,30.26,30.11,30.15,37300.0,26.5674,26.6026,26.4707,26.5059,37300.0
2010-06-14 10:45:00,30.15,30.26,30.15,30.24,7700.0,26.5059,26.6026,26.5059,26.585,7700.0
2010-06-14 10:50:00,30.26,30.3,30.16,30.17,39500.0,26.6026,26.6378,26.5147,26.5235,39500.0
2010-06-14 10:55:00,30.16,30.19,30.1,30.16,28700.0,26.5147,26.541,26.4619,26.5147,28700.0
2010-06-14 11:00:00,30.16,30.17,30.14,30.16,14600.0,26.5147,26.5235,26.4971,26.5147,14600.0
2010-06-14 11:05:00,30.18,30.29,30.18,30.29,35000.0,26.5323,26.629,26.5323,26.629,35000.0
2010-06-14 11:10:00,30.3,30.42,30.3,30.39,4000.0,26.6378,26.7432,26.6378,26.7169,4000.0
2010-06-14 11:15:00,30.38,30.4,30.3,30.34,17100.0,26.7081,26.7257,26.6378,26.6729,17100.0
2010-06-14 11:20:00,30.34,30.34,30.23,30.23,20000.0,26.6729,26.6729,26.5762,26.5762,20000.0
2010-06-14 11:25:00,30.23,30.24,30.15,30.17,10300.0,26.5762,26.585,26.5059,26.5235,10300.0
2010-06-14 11:30:00,30.16,30.18,30.14,30.16,11700.0,26.5147,26.5323,26.4971,26.5147,11700.0
2010-06-14 11:35:00,30.16,30.17,30.1,30.1,11600.0,26.5147,26.5235,26.4619,26.4619,11600.0
2010-06-14 11:40:00,30.09,30.13,30.07,30.12,19400.0,26.4531,26.4883,26.4356,26.4795,19400.0
2010-06-14 11:45:00,30.12,30.12,29.95,29.98,18000.0,26.4795,26.4795,26.3301,26.3564,18000.0
2010-06-14 11:50:00,29.98,30.02,29.97,30.0,14200.0,26.3564,26.3916,26.3476,26.374,14200.0
2010-06-14 11:55:00,30.0,30.02,29.99,30.0,10600.0,26.374,26.3916,26.3652,26.374,10600.0
2010-06-14 12:00:00,30.0,30.02,29.99,30.02,16800.0,26.374,26.3916,26.3652,26.3916,16800.0
2010-06-14 12:05:00,30.0,30.02,30.0,30.01,3600.0,26.374,26.3916,26.374,26.3828,3600.0
2010-06-14 12:10:00,30.01,30.01,30.0,30.0,11100.0,26.3828,26.3828,26.374,26.374,11100.0
2010-06-14 12:15:00,30.0,30.0,30.0,30.0,3900.0,26.374,26.374,26.374,26.374,3900.0
2010-06-14 12:20:00,30.0,30.01,30.0,30.0,7800.0,26.374,26.3828,26.374,26.374,7800.0
2010-06-14 12:25:00,30.0,30.01,29.97,29.99,32600.0,26.374,26.3828,26.3476,26.3652,32600.0
2010-06-14 12:30:00,29.98,30.04,29.98,30.0,15000.0,26.3564,26.4092,26.3564,26.374,15000.0
2010-06-14 12:35:00,30.0,30.01,29.99,30.0,8600.0,26.374,26.3828,26.3652,26.374,8600.0
2010-06-14 12:40:00,30.0,30.01,29.99,30.0,12600.0,26.374,26.3828,26.3652,26.374,12600.0
2010-06-14 12:45:00,30.0,30.02,29.98,29.98,116000.0,26.374,26.3916,26.3564,26.3564,116000.0
2010-06-14 12:50:00,29.99,30.04,29.98,30.04,10300.0,26.3652,26.4092,26.3564,26.4092,10300.0
2010-06-14 12:55:00,30.04,30.05,30.0,30.02,7200.0,26.4092,26.418,26.374,26.3916,7200.0
2010-06-14 13:00:00,30.02,30.05,30.01,30.05,17900.0,26.3916,26.418,26.3828,26.418,17900.0
2010-06-14 13:05:00,30.05,30.06,30.02,30.02,13800.0,26.418,26.4268,26.3916,26.3916,13800.0
2010-06-14 13:10:00,30.03,30.03,29.9,29.9,31800.0,26.4004,26.4004,26.2861,26.2861,31800.0
2010-06-14 13:15:00,29.92,29.94,29.9,29.93,13900.0,26.3037,26.3213,26.2861,26.3125,13900.0
2010-06-14 13:20:00,29.93,30.0,29.92,30.0,11300.0,26.3125,26.374,26.3037,26.374,11300.0
2010-06-14 13:25:00,29.99,30.0,29.99,30.0,7700.0,26.3652,26.374,26.3652,26.374,7700.0
2010-06-14 13:30:00,30.0,30.0,29.99,29.99,18300.0,26.374,26.374,26.3652,26.3652,18300.0
2010-06-14 13:35:00,29.99,30.0,29.98,30.0,7000.0,26.3652,26.374,26.3564,26.374,7000.0
2010-06-14 13:40:00,30.0,30.0,29.99,30.0,7500.0,26.374,26.374,26.3652,26.374,7500.0
2010-06-14 13:45:00,29.99,30.0,29.99,30.0,1200.0,26.3652,26.374,26.3652,26.374,1200.0
2010-06-14 13:50:00,30.0,30.02,29.99,30.0,20100.0,26.374,26.3916,26.3652,26.374,20100.0
2010-06-14 13:55:00,30.01,30.03,29.99,30.0,23000.0,26.3828,26.4004,26.3652,26.374,23000.0
2010-06-14 14:00:00,30.0,30.01,29.98,29.99,7800.0,26.374,26.3828,26.3564,26.3652,7800.0
2010-06-14 14:05:00,30.0,30.01,29.96,30.0,11000.0,26.374,26.3828,26.3388,26.374,11000.0
2010-06-14 14:10:00,30.0,30.07,29.99,30.02,226300.0,26.374,26.4356,26.3652,26.3916,226300.0
2010-06-14 14:15:00,30.01,30.14,30.0,30.1,11200.0,26.3828,26.4971,26.374,26.4619,11200.0
2010-06-14 14:20:00,30.1,30.11,30.03,30.05,16500.0,26.4619,26.4707,26.4004,26.418,16500.0
2010-06-14 14:25:00,30.06,30.07,30.04,30.04,11700.0,26.4268,26.4356,26.4092,26.4092,11700.0
2010-06-14 14:30:00,30.04,30.05,30.03,30.05,10600.0,26.4092,26.418,26.4004,26.418,10600.0
2010-06-14 14:35:00,30.05,30.12,30.04,30.11,16900.0,26.418,26.4795,26.4092,26.4707,16900.0
2010-06-14 14:40:00,30.11,30.11,30.03,30.08,33300.0,26.4707,26.4707,26.4004,26.4443,33300.0
2010-06-14 14:45:00,30.1,30.1,30.08,30.1,18700.0,26.4619,26.4619,26.4443,26.4619,18700.0
2010-06-14 14:50:00,30.1,30.17,30.1,30.11,22900.0,26.4619,26.5235,26.4619,26.4707,22900.0
2010-06-14 14:55:00,30.14,30.24,30.13,30.24,121200.0,26.4971,26.585,26.4883,26.585,121200.0
2010-06-14 15:00:00,30.23,30.35,30.23,30.28,17900.0,26.5762,26.6817,26.5762,26.6202,17900.0
2010-06-14 15:05:00,30.28,30.31,30.25,30.29,9100.0,26.6202,26.6465,26.5938,26.629,9100.0
2010-06-14 15:10:00,30.29,30.33,30.28,30.3,6800.0,26.629,26.6641,26.6202,26.6378,6800.0
2010-06-14 15:15:00,30.3,30.4,30.3,30.39,13100.0,26.6378,26.7257,26.6378,26.7169,13100.0
2010-06-14 15:20:00,30.39,30.41,30.29,30.34,14800.0,26.7169,26.7345,26.629,26.6729,14800.0
2010-06-14 15:25:00,30.36,30.41,30.33,30.38,21400.0,26.6905,26.7345,26.6641,26.7081,21400.0
2010-06-14 15:30:00,30.38,30.39,30.23,30.23,17800.0,26.7081,26.7169,26.5762,26.5762,17800.0
2010-06-14 15:35:00,30.23,30.24,30.14,30.2,26000.0,26.5762,26.585,26.4971,26.5498,26000.0
2010-06-14 15:40:00,30.2,30.3,30.17,30.29,27200.0,26.5498,26.6378,26.5235,26.629,27200.0
2010-06-14 15:45:00,30.31,30.31,30.2,30.24,35600.0,26.6465,26.6465,26.5498,26.585,35600.0
2010-06-14 15:50:00,30.24,30.26,30.11,30.2,55200.0,26.585,26.6026,26.4707,26.5498,55200.0
2010-06-14 15:55:00,30.21,30.23,30.11,30.21,32500.0,26.5586,26.5762,26.4707,26.5586,32500.0
2010-06-15 09:30:00,30.19,30.5,30.19,30.4,11400.0,26.541,26.8136,26.541,26.7257,11400.0
2010-06-15 09:35:00,30.44,30.48,30.29,30.36,10000.0,26.7608,26.796,26.629,26.6905,10000.0
2010-06-15 09:40:00,30.36,30.36,30.11,30.15,18800.0,26.6905,26.6905,26.4707,26.5059,18800.0
2010-06-15 09:45:00,30.15,30.21,30.1,30.11,9100.0,26.5059,26.5586,26.4619,26.4707,9100.0
2010-06-15 09:50:00,30.1,30.1,29.98,29.98,42600.0,26.4619,26.4619,26.3564,26.3564,42600.0
2010-06-15 09:55:00,29.98,30.0,29.98,29.98,3500.0,26.3564,26.374,26.3564,26.3564,3500.0
2010-06-15 10:00:00,29.98,29.98,29.95,29.97,6700.0,26.3564,26.3564,26.3301,26.3476,6700.0
2010-06-15 10:05:00,29.96,29.99,29.96,29.98,4600.0,26.3388,26.3652,26.3388,26.3564,4600.0
2010-06-15 10:10:00,29.98,29.98,29.96,29.97,2900.0,26.3564,26.3564,26.3388,26.3476,2900.0
2010-06-15 10:15:00,29.97,29.98,29.87,29.93,4000.0,26.3476,26.3564,26.2597,26.3125,4000.0
2010-06-15 10:20:00,29.96,29.96,29.91,29.91,3900.0,26.3388,26.3388,26.2949,26.2949,3900.0
2010-06-15 10:25:00,29.92,29.92,29.79,29.8,7600.0,26.3037,26.3037,26.1894,26.1982,7600.0
2010-06-15 10:30:00,29.81,29.81,29.63,29.64,8100.0,26.207,26.207,26.0487,26.0575,8100.0
2010-06-15 10:35:00,29.66,29.78,29.66,29.73,15800.0,26.0751,26.1806,26.0751,26.1366,15800.0
2010-06-15 10:40:00,29.73,29.74,29.65,29.66,14400.0,26.1366,26.1454,26.0663,26.0751,14400.0
2010-06-15 10:45:00,29.68,29.7,29.55,29.57,31800.0,26.0927,26.1103,25.9784,25.996,31800.0
2010-06-15 10:50:00,29.57,29.62,29.54,29.59,41900.0,25.996,26.0399,25.9696,26.0136,41900.0
2010-06-15 10:55:00,29.58,29.59,29.49,29.54,50100.0,26.0048,26.0136,25.9257,25.9696,50100.0
2010-06-15 11:00:00,29.56,29.66,29.55,29.58,4100.0,25.9872,26.0751,25.9784,26.0048,4100.0
2010-06-15 11:05:00,29.6,29.69,29.6,29.68,2300.0,26.0224,26.1015,26.0224,26.0927,2300.0
2010-06-15 11:10:00,29.68,29.7,29.66,29.68,2500.0,26.0927,26.1103,26.0751,26.0927,2500.0
2010-06-15 11:15:00,29.69,29.77,29.68,29.76,24400.0,26.1015,26.1718,26.0927,26.163,24400.0
2010-06-15 11:20:00,29.76,29.76,29.7,29.7,22200.0,26.163,26.163,26.1103,26.1103,22200.0
2010-06-15 11:25:00,29.7,29.7,29.62,29.64,5400.0,26.1103,26.1103,26.0399,26.0575,5400.0
2010-06-15 11:30:00,29.65,29.65,29.63,29.63,2100.0,26.0663,26.0663,26.0487,26.0487,2100.0
2010-06-15 11:35:00,29.64,29.67,29.64,29.67,1400.0,26.0575,26.0839,26.0575,26.0839,1400.0
2010-06-15 11:40:00,29.67,29.72,29.65,29.7,3200.0,26.0839,26.1279,26.0663,26.1103,3200.0
2010-06-15 11:45:00,29.71,29.77,29.7,29.77,10300.0,26.1191,26.1718,26.1103,26.1718,10300.0
2010-06-15 11:50:00,29.77,29.89,29.77,29.89,11700.0,26.1718,26.2773,26.1718,26.2773,11700.0
2010-06-15 11:55:00,29.91,29.95,29.9,29.92,18600.0,26.2949,26.3301,26.2861,26.3037,18600.0
2010-06-15 12:00:00,29.93,29.99,29.91,29.95,10100.0,26.3125,26.3652,26.2949,26.3301,10100.0
2010-06-15 12:05:00,29.93,29.97,29.92,29.97,3600.0,26.3125,26.3476,26.3037,26.3476,3600.0
2010-06-15 12:10:00,29.96,29.98,29.95,29.97,2100.0,26.3388,26.3564,26.3301,26.3476,2100.0
2010-06-15 12:15:00,29.97,29.97,29.91,29.91,6500.0,26.3476,26.3476,26.2949,26.2949,6500.0
2010-06-15 12:20:00,29.92,29.92,29.82,29.85,8000.0,26.3037,26.3037,26.2158,26.2421,8000.0
2010-06-15 12:25:00,29.85,29.9,29.85,29.87,3900.0,26.2421,26.2861,26.2421,26.2597,3900.0
2010-06-15 12:30:00,29.87,29.87,29.83,29.83,5200.0,26.2597,26.2597,26.2246,26.2246,5200.0
2010-06-15 12:35:00,29.83,29.87,29.83,29.86,4900.0,26.2246,26.2597,26.2246,26.2509,4900.0
2010-06-15 12:40:00,29.86,29.87,29.83,29.87,5500.0,26.2509,26.2597,26.2246,26.2597,5500.0
2010-06-15 12:45:00,29.85,29.87,29.83,29.86,12500.0,26.2421,26.2597,26.2246,26.2509,12500.0
2010-06-15 12:50:00,29.85,29.87,29.83,29.85,5700.0,26.2421,26.2597,26.2246,26.2421,5700.0
2010-06-15 12:55:00,29.85,29.89,29.82,29.88,9400.0,26.2421,26.2773,26.2158,26.2685,9400.0
2010-06-15 13:00:00,29.89,29.9,29.86,29.88,5600.0,26.2773,26.2861,26.2509,26.2685,5600.0
2010-06-15 13:05:00,29.87,29.87,29.81,29.85,14100.0,26.2597,26.2597,26.207,26.2421,14100.0
2010-06-15 13:10:00,29.85,29.87,29.84,29.87,3500.0,26.2421,26.2597,26.2334,26.2597,3500.0
2010-06-15 13:15:00,29.89,29.89,29.87,29.88,3000.0,26.2773,26.2773,26.2597,26.2685,3000.0
2010-06-15 13:20:00,29.87,29.88,29.81,29.81,7700.0,26.2597,26.2685,26.207,26.207,7700.0
2010-06-15 13:25:00,29.82,29.88,29.82,29.88,5000.0,26.2158,26.2685,26.2158,26.2685,5000.0
2010-06-15 13:30:00,29.88,29.91,29.88,29.91,5100.0,26.2685,26.2949,26.2685,26.2949,5100.0
2010-06-15 13:35:00,29.91,29.97,29.9,29.96,22600.0,26.2949,26.3476,26.2861,26.3388,22600.0
2010-06-15 13:40:00,29.96,29.99,29.94,29.99,9400.0,26.3388,26.3652,26.3213,26.3652,9400.0
2010-06-15 13:45:00,29.99,30.0,29.99,30.0,3800.0,26.3652,26.374,26.3652,26.374,3800.0
2010-06-15 13:50:00,30.0,30.0,29.96,30.0,47500.0,26.374,26.374,26.3388,26.374,47500.0
2010-06-15 13:55:00,30.0,30.0,29.99,30.0,109600.0,26.374,26.374,26.3652,26.374,109600.0
2010-06-15 14:00:00,30.0,30.0,29.99,30.0,1800.0,26.374,26.374,26.3652,26.374,1800.0
2010-06-15 14:05:00,30.0,30.0,29.99,30.0,53600.0,26.374,26.374,26.3652,26.374,53600.0
2010-06-15 14:10:00,30.0,30.0,30.0,30.0,400.0,26.374,26.374,26.374,26.374,400.0
2010-06-15 14:15:00,30.0,30.0,29.99,30.0,2700.0,26.374,26.374,26.3652,26.374,2700.0
2010-06-15 14:20:00,30.0,30.0,30.0,30.0,8600.0,26.374,26.374,26.374,26.374,8600.0
2010-06-15 14:25:00,30.0,30.0,29.89,29.89,14400.0,26.374,26.374,26.2773,26.2773,14400.0
2010-06-15 14:30:00,29.92,29.93,29.89,29.9,5200.0,26.3037,26.3125,26.2773,26.2861,5200.0
2010-06-15 14:35:00,29.9,29.94,29.89,29.9,8100.0,26.2861,26.3213,26.2773,26.2861,8100.0
2010-06-15 14:40:00,29.9,29.9,29.85,29.89,5800.0,26.2861,26.2861,26.2421,26.2773,5800.0
2010-06-15 14:45:00,29.9,29.91,29.81,29.88,16200.0,26.2861,26.2949,26.207,26.2685,16200.0
2010-06-15 14:50:00,29.88,29.91,29.86,29.9,6500.0,26.2685,26.2949,26.2509,26.2861,6500.0
2010-06-15 14:55:00,29.9,29.9,29.89,29.9,5300.0,26.2861,26.2861,26.2773,26.2861,5300.0
2010-06-15 15:00:00,29.89,29.93,29.88,29.9,5900.0,26.2773,26.3125,26.2685,26.2861,5900.0
2010-06-15 15:05:00,29.9,29.92,29.89,29.9,3200.0,26.2861,26.3037,26.2773,26.2861,3200.0
2010-06-15 15:10:00,29.9,29.9,29.84,29.88,7900.0,26.2861,26.2861,26.2334,26.2685,7900.0
2010-06-15 15:15:00,29.89,29.9,29.88,29.9,2600.0,26.2773,26.2861,26.2685,26.2861,2600.0
2010-06-15 15:20:00,29.9,29.96,29.9,29.95,6700.0,26.2861,26.3388,26.2861,26.3301,6700.0
2010-06-15 15:25:00,29.92,30.0,29.9,30.0,184300.0,26.3037,26.374,26.2861,26.374,184300.0
2010-06-15 15:30:00,30.0,30.0,29.9,29.97,21900.0,26.374,26.374,26.2861,26.3476,21900.0
2010-06-15 15:35:00,29.96,30.0,29.96,30.0,27100.0,26.3388,26.374,26.3388,26.374,27100.0
2010-06-15 15:40:00,30.0,30.0,29.99,30.0,9600.0,26.374,26.374,26.3652,26.374,9600.0
2010-06-15 15:45:00,30.0,30.0,29.92,30.0,134900.0,26.374,26.374,26.3037,26.374,134900.0
2010-06-15 15:50:00,30.0,30.01,29.99,30.0,155400.0,26.374,26.3828,26.3652,26.374,155400.0
2010-06-15 15:55:00,30.0,30.0,29.94,29.99,49800.0,26.374,26.374,26.3213,26.3652,49800.0
2010-06-15 16:00:00,30.0,30.0,30.0,30.0,16900.0,26.374,26.374,26.374,26.374,16900.0
2010-06-15 16:05:00,30.0,30.0,30.0,30.0,0.0,26.374,26.374,26.374,26.374,0.0
2010-06-15 16:10:00,30.0,30.0,30.0,30.0,0.0,26.374,26.374,26.374,26.374,0.0
2010-06-15 16:15:00,30.0,30.0,30.0,30.0,0.0,26.374,26.374,26.374,26.374,0.0
2010-06-15 16:20:00,30.0,30.0,30.0,30.0,0.0,26.374,26.374,26.374,26.374,0.0
2010-06-15 16:25:00,30.0,30.0,30.0,30.0,0.0,26.374,26.374,26.374,26.374,0.0
2010-06-15 16:30:00,30.0,30.0,30.0,30.0,0.0,26.374,26.374,26.374,26.374,0.0
2010-06-15 16:35:00,30.0,30.0,30.0,30.0,0.0,26.374,26.374,26.374,26.374,0.0
2010-06-15 16:40:00,30.0,30.0,30.0,30.0,0.0,26.374,26.374,26.374,26.374,0.0
2010-06-15 16:45:00,30.0,30.0,30.0,30.0,0.0,26.374,26.374,26.374,26.374,0.0
2010-06-15 16:50:00,30.0,30.0,30.0,30.0,0.0,26.374,26.374,26.374,26.374,0.0
2010-06-15 16:55:00,30.0,30.0,30.0,30.0,0.0,26.374,26.374,26.374,26.374,0.0
2010-06-16 09:30:00,29.98,30.12,29.92,30.09,10000.0,26.3564,26.4795,26.3037,26.4531,10000.0
2010-06-16 09:35:00,30.05,30.05,29.89,29.89,4600.0,26.418,26.418,26.2773,26.2773,4600.0
2010-06-16 09:40:00,29.92,30.0,29.92,30.0,8700.0,26.3037,26.374,26.3037,26.374,8700.0
2010-06-16 09:45:00,30.0,30.07,30.0,30.03,8900.0,26.374,26.4356,26.374,26.4004,8900.0
2010-06-16 09:50:00,30.03,30.05,29.96,30.01,14300.0,26.4004,26.418,26.3388,26.3828,14300.0
2010-06-16 09:55:00,30.04,30.1,30.01,30.1,3100.0,26.4092,26.4619,26.3828,26.4619,3100.0
2010-06-16 10:00:00,30.1,30.21,30.09,30.18,7200.0,26.4619,26.5586,26.4531,26.5323,7200.0
2010-06-16 10:05:00,30.21,30.21,30.02,30.04,9700.0,26.5586,26.5586,26.3916,26.4092,9700.0
2010-06-16 10:10:00,30.03,30.08,29.98,30.04,6600.0,26.4004,26.4443,26.3564,26.4092,6600.0
2010-06-16 10:15:00,30.05,30.23,30.0,30.22,519400.0,26.418,26.5762,26.374,26.5674,519400.0
2010-06-16 10:20:00,30.22,30.32,30.11,30.11,39300.0,26.5674,26.6553,26.4707,26.4707,39300.0
2010-06-16 10:25:00,30.11,30.12,29.95,29.98,27100.0,26.4707,26.4795,26.3301,26.3564,27100.0
2010-06-16 10:30:00,29.98,30.03,29.97,30.0,25700.0,26.3564,26.4004,26.3476,26.374,25700.0
2010-06-16 10:35:00,30.0,30.02,29.99,30.0,23800.0,26.374,26.3916,26.3652,26.374,23800.0
2010-06-16 10:40:00,30.0,30.01,29.99,30.0,93200.0,26.374,26.3828,26.3652,26.374,93200.0
2010-06-16 10:45:00,30.0,30.01,29.99,30.0,14800.0,26.374,26.3828,26.3652,26.374,14800.0
2010-06-16 10:50:00,30.0,30.0,29.99,30.0,11400.0,26.374,26.374,26.3652,26.374,11400.0
2010-06-16 10:55:00,30.0,30.0,29.99,29.99,16800.0,26.374,26.374,26.3652,26.3652,16800.0
2010-06-16 11:00:00,29.99,29.99,29.89,29.99,8200.0,26.3652,26.3652,26.2773,26.3652,8200.0
2010-06-16 11:05:00,29.99,30.0,29.98,29.98,2000.0,26.3652,26.374,26.3564,26.3564,2000.0
2010-06-16 11:10:00,30.0,30.12,29.99,30.0,61400.0,26.374,26.4795,26.3652,26.374,61400.0
2010-06-16 11:15:00,30.0,30.05,30.0,30.02,12300.0,26.374,26.418,26.374,26.3916,12300.0
2010-06-16 11:20:00,30.07,30.07,30.01,30.06,2800.0,26.4356,26.4356,26.3828,26.4268,2800.0
2010-06-16 11:25:00,30.09,30.25,30.09,30.19,10000.0,26.4531,26.5938,26.4531,26.541,10000.0
2010-06-16 11:30:00,30.18,30.2,30.13,30.13,7200.0,26.5323,26.5498,26.4883,26.4883,7200.0
2010-06-16 11:35:00,30.15,30.36,30.14,30.36,9900.0,26.5059,26.6905,26.4971,26.6905,9900.0
2010-06-16 11:40:00,30.36,30.42,30.33,30.38,8700.0,26.6905,26.7432,26.6641,26.7081,8700.0
2010-06-16 11:45:00,30.4,30.43,30.2,30.27,15200.0,26.7257,26.752,26.5498,26.6114,15200.0
2010-06-16 11:50:00,30.27,30.35,30.27,30.34,4700.0,26.6114,26.6817,26.6114,26.6729,4700.0
2010-06-16 11:55:00,30.34,30.39,30.31,30.32,4800.0,26.6729,26.7169,26.6465,26.6553,4800.0
2010-06-16 12:00:00,30.28,30.35,30.28,30.35,13500.0,26.6202,26.6817,26.6202,26.6817,13500.0
2010-06-16 12:05:00,30.31,30.34,30.28,30.31,13900.0,26.6465,26.6729,26.6202,26.6465,13900.0
2010-06-16 12:10:00,30.3,30.3,30.23,30.23,5600.0,26.6378,26.6378,26.5762,26.5762,5600.0
2010-06-16 12:15:00,30.23,30.23,30.15,30.2,5300.0,26.5762,26.5762,26.5059,26.5498,5300.0
2010-06-16 12:20:00,30.19,30.22,30.18,30.2,5800.0,26.541,26.5674,26.5323,26.5498,5800.0
2010-06-16 12:25:00,30.19,30.2,30.18,30.19,6500.0,26.541,26.5498,26.5323,26.541,6500.0
2010-06-16 12:30:00,30.2,30.22,30.18,30.22,3700.0,26.5498,26.5674,26.5323,26.5674,3700.0
2010-06-16 12:35:00,30.21,30.27,30.21,30.26,10700.0,26.5586,26.6114,26.5586,26.6026,10700.0
2010-06-16 12:40:00,30.27,30.27,30.21,30.27,4700.0,26.6114,26.6114,26.5586,26.6114,4700.0
2010-06-16 12:45:00,30.29,30.3,30.28,30.28,1600.0,26.629,26.6378,26.6202,26.6202,1600.0
2010-06-16 12:50:00,30.28,30.32,30.27,30.3,3700.0,26.6202,26.6553,26.6114,26.6378,3700.0
2010-06-16 12:55:00,30.3,30.3,30.29,30.3,3400.0,26.6378,26.6378,26.629,26.6378,3400.0
2010-06-16 13:00:00,30.3,30.39,30.29,30.39,5000.0,26.6378,26.7169,26.629,26.7169,5000.0
2010-06-16 13:05:00,30.39,30.4,30.34,30.35,6400.0,26.7169,26.7257,26.6729,26.6817,6400.0
2010-06-16 13:10:00,30.36,30.38,30.31,30.36,4600.0,26.6905,26.7081,26.6465,26.6905,4600.0
2010-06-16 13:15:00,30.36,30.39,30.36,30.39,1700.0,26.6905,26.7169,26.6905,26.7169,1700.0
2010-06-16 13:20:00,30.39,30.4,30.38,30.4,7900.0,26.7169,26.7257,26.7081,26.7257,7900.0
2010-06-16 13:25:00,30.39,30.4,30.35,30.36,3700.0,26.7169,26.7257,26.6817,26.6905,3700.0
2010-06-16 13:30:00,30.35,30.36,30.34,30.34,800.0,26.6817,26.6905,26.6729,26.6729,800.0
2010-06-16 13:35:00,30.35,30.49,30.35,30.46,4800.0,26.6817,26.8048,26.6817,26.7784,4800.0
2010-06-16 13:40:00,30.46,30.5,30.45,30.46,11500.0,26.7784,26.8136,26.7696,26.7784,11500.0
2010-06-16 13:45:00,30.47,30.49,30.46,30.46,2000.0,26.7872,26.8048,26.7784,26.7784,2000.0
2010-06-16 13:50:00,30.47,30.5,30.47,30.49,4200.0,26.7872,26.8136,26.7872,26.8048,4200.0
2010-06-16 13:55:00,30.5,30.53,30.47,30.47,34100.0,26.8136,26.84,26.7872,26.7872,34100.0
2010-06-16 14:00:00,30.48,30.5,30.33,30.44,24900.0,26.796,26.8136,26.6641,26.7608,24900.0
2010-06-16 14:05:00,30.39,30.44,30.29,30.3,19700.0,26.7169,26.7608,26.629,26.6378,19700.0
2010-06-16 14:10:00,30.3,30.35,30.27,30.29,4600.0,26.6378,26.6817,26.6114,26.629,4600.0
2010-06-16 14:15:00,30.3,30.37,30.3,30.3,3500.0,26.6378,26.6993,26.6378,26.6378,3500.0
2010-06-16 14:20:00,30.33,30.44,30.32,30.42,8700.0,26.6641,26.7608,26.6553,26.7432,8700.0
2010-06-16 14:25:00,30.42,30.42,30.36,30.37,6700.0,26.7432,26.7432,26.6905,26.6993,6700.0
2010-06-16 14:30:00,30.39,30.45,30.37,30.38,11600.0,26.7169,26.7696,26.6993,26.7081,11600.0
2010-06-16 14:35:00,30.38,30.38,30.3,30.33,6200.0,26.7081,26.7081,26.6378,26.6641,6200.0
2010-06-16 14:40:00,30.34,30.35,30.29,30.32,5800.0,26.6729,26.6817,26.629,26.6553,5800.0
2010-06-16 14:45:00,30.34,30.42,30.29,30.42,9200.0,26.6729,26.7432,26.629,26.7432,9200.0
2010-06-16 14:50:00,30.38,30.46,30.3,30.3,19700.0,26.7081,26.7784,26.6378,26.6378,19700.0
2010-06-16 14:55:00,30.3,30.32,30.26,30.32,6400.0,26.6378,26.6553,26.6026,26.6553,6400.0
2010-06-16 15:00:00,30.31,30.36,30.28,30.32,15600.0,26.6465,26.6905,26.6202,26.6553,15600.0
2010-06-16 15:05:00,30.33,30.38,30.3,30.35,14200.0,26.6641,26.7081,26.6378,26.6817,14200.0
2010-06-16 15:10:00,30.36,30.37,30.31,30.31,5700.0,26.6905,26.6993,26.6465,26.6465,5700.0
2010-06-16 15:15:00,30.31,30.32,30.25,30.27,22800.0,26.6465,26.6553,26.5938,26.6114,22800.0
2010-06-16 15:20:00,30.28,30.3,30.17,30.21,20300.0,26.6202,26.6378,26.5235,26.5586,20300.0
2010-06-16 15:25:00,30.21,30.21,30.18,30.2,23200.0,26.5586,26.5586,26.5323,26.5498,23200.0
2010-06-16 15:30:00,30.2,30.2,30.19,30.2,5900.0,26.5498,26.5498,26.541,26.5498,5900.0
2010-06-16 15:35:00,30.2,30.33,30.19,30.32,15000.0,26.5498,26.6641,26.541,26.6553,15000.0
2010-06-16 15:40:00,30.32,30.36,30.29,30.3,24800.0,26.6553,26.6905,26.629,26.6378,24800.0
2010-06-16 15:45:00,30.3,30.36,30.29,30.32,12100.0,26.6378,26.6905,26.629,26.6553,12100.0
2010-06-16 15:50:00,30.32,30.38,30.32,30.33,24000.0,26.6553,26.7081,26.6553,26.6641,24000.0
2010-06-16 15:55:00,30.33,30.33,30.29,30.29,22200.0,26.6641,26.6641,26.629,26.629,22200.0
2010-06-16 16:00:00,30.3,30.3,30.3,30.3,8300.0,26.6378,26.6378,26.6378,26.6378,8300.0
2010-06-16 16:05:00,30.3,30.3,30.3,30.3,0.0,26.6378,26.6378,26.6378,26.6378,0.0
2010-06-16 16:10:00,30.3,30.3,30.3,30.3,0.0,26.6378,26.6378,26.6378,26.6378,0.0
2010-06-16 16:15:00,30.3,30.3,30.3,30.3,0.0,26.6378,26.6378,26.6378,26.6378,0.0
2010-06-16 16:20:00,30.3,30.3,30.3,30.3,0.0,26.6378,26.6378,26.6378,26.6378,0.0
2010-06-16 16:25:00,30.3,30.3,30.3,30.3,0.0,26.6378,26.6378,26.6378,26.6378,0.0
2010-06-16 16:30:00,30.3,30.3,30.3,30.3,0.0,26.6378,26.6378,26.6378,26.6378,0.0
2010-06-16 16:35:00,30.3,30.3,30.3,30.3,0.0,26.6378,26.6378,26.6378,26.6378,0.0
2010-06-16 16:40:00,30.3,30.3,30.3,30.3,0.0,26.6378,26.6378,26.6378,26.6378,0.0
2010-06-16 16:45:00,30.3,30.3,30.3,30.3,0.0,26.6378,26.6378,26.6378,26.6378,0.0
2010-06-16 16:50:00,30.3,30.3,30.3,30.3,0.0,26.6378,26.6378,26.6378,26.6378,0.0
2010-06-16 16:55:00,30.3,30.3,30.3,30.3,0.0,26.6378,26.6378,26.6378,26.6378,0.0
2010-06-17 09:30:00,30.26,30.49,30.26,30.26,8800.0,26.6026,26.8048,26.6026,26.6026,8800.0
2010-06-17 09:35:00,30.36,30.4,30.25,30.32,2500.0,26.6905,26.7257,26.5938,26.6553,2500.0
2010-06-17 09:40:00,30.3,30.3,30.18,30.19,3500.0,26.6378,26.6378,26.5323,26.541,3500.0
2010-06-17 09:45:00,30.19,30.19,30.07,30.09,4300.0,26.541,26.541,26.4356,26.4531,4300.0
2010-06-17 09:50:00,30.09,30.12,30.05,30.11,3100.0,26.4531,26.4795,26.418,26.4707,3100.0
2010-06-17 09:55:00,30.16,30.23,30.11,30.15,4100.0,26.5147,26.5762,26.4707,26.5059,4100.0
2010-06-17 10:00:00,30.16,30.16,29.95,29.99,10600.0,26.5147,26.5147,26.3301,26.3652,10600.0
2010-06-17 10:05:00,29.97,30.0,29.95,29.99,2600.0,26.3476,26.374,26.3301,26.3652,2600.0
2010-06-17 10:10:00,29.96,29.96,29.84,29.84,2200.0,26.3388,26.3388,26.2334,26.2334,2200.0
2010-06-17 10:15:00,29.85,29.94,29.85,29.93,1400.0,26.2421,26.3213,26.2421,26.3125,1400.0
2010-06-17 10:20:00,29.93,29.94,29.91,29.92,700.0,26.3125,26.3213,26.2949,26.3037,700.0
2010-06-17 10:25:00,29.92,29.99,29.85,29.92,3500.0,26.3037,26.3652,26.2421,26.3037,3500.0
2010-06-17 10:30:00,29.91,29.91,29.86,29.88,1300.0,26.2949,26.2949,26.2509,26.2685,1300.0
2010-06-17 10:35:00,29.9,29.9,29.82,29.85,5400.0,26.2861,26.2861,26.2158,26.2421,5400.0
2010-06-17 10:40:00,29.85,29.86,29.75,29.78,5700.0,26.2421,26.2509,26.1542,26.1806,5700.0
2010-06-17 10:45:00,29.78,29.84,29.73,29.76,8700.0,26.1806,26.2334,26.1366,26.163,8700.0
2010-06-17 10:50:00,29.76,29.88,29.76,29.82,8100.0,26.163,26.2685,26.163,26.2158,8100.0
2010-06-17 10:55:00,29.85,29.86,29.66,29.67,16300.0,26.2421,26.2509,26.0751,26.0839,16300.0
2010-06-17 11:00:00,29.67,29.74,29.6,29.71,16800.0,26.0839,26.1454,26.0224,26.1191,16800.0
2010-06-17 11:05:00,29.7,29.71,29.6,29.6,7900.0,26.1103,26.1191,26.0224,26.0224,7900.0
2010-06-17 11:10:00,29.61,29.61,29.56,29.6,10100.0,26.0312,26.0312,25.9872,26.0224,10100.0
2010-06-17 11:15:00,29.59,29.65,29.5,29.62,16500.0,26.0136,26.0663,25.9344,26.0399,16500.0
2010-06-17 11:20:00,29.62,29.63,29.53,29.54,6100.0,26.0399,26.0487,25.9608,25.9696,6100.0
2010-06-17 11:25:00,29.56,29.65,29.55,29.6,9300.0,25.9872,26.0663,25.9784,26.0224,9300.0
2010-06-17 11:30:00,29.6,29.69,29.58,29.6,15000.0,26.0224,26.1015,26.0048,26.0224,15000.0
2010-06-17 11:35:00,29.6,29.6,29.58,29.59,2000.0,26.0224,26.0224,26.0048,26.0136,2000.0
2010-06-17 11:40:00,29.59,29.63,29.5,29.63,18900.0,26.0136,26.0487,25.9344,26.0487,18900.0
2010-06-17 11:45:00,29.63,29.68,29.6,29.65,10600.0,26.0487,26.0927,26.0224,26.0663,10600.0
2010-06-17 11:50:00,29.65,29.71,29.65,29.68,6700.0,26.0663,26.1191,26.0663,26.0927,6700.0
2010-06-17 11:55:00,29.68,29.71,29.64,29.65,2400.0,26.0927,26.1191,26.0575,26.0663,2400.0
2010-06-17 12:00:00,29.65,29.67,29.62,29.62,3200.0,26.0663,26.0839,26.0399,26.0399,3200.0
2010-06-17 12:05:00,29.64,29.7,29.62,29.7,2100.0,26.0575,26.1103,26.0399,26.1103,2100.0
2010-06-17 12:10:00,29.7,29.71,29.64,29.65,2400.0,26.1103,26.1191,26.0575,26.0663,2400.0
2010-06-17 12:15:00,29.65,29.65,29.63,29.63,2000.0,26.0663,26.0663,26.0487,26.0487,2000.0
2010-06-17 12:20:00,29.64,29.67,29.62,29.64,2800.0,26.0575,26.0839,26.0399,26.0575,2800.0
2010-06-17 12:25:00,29.62,29.67,29.54,29.61,22600.0,26.0399,26.0839,25.9696,26.0312,22600.0
2010-06-17 12:30:00,29.65,29.71,29.59,29.68,8500.0,26.0663,26.1191,26.0136,26.0927,8500.0
2010-06-17 12:35:00,29.68,29.68,29.57,29.64,7100.0,26.0927,26.0927,25.996,26.0575,7100.0
2010-06-17 12:40:00,29.62,29.66,29.57,29.58,8400.0,26.0399,26.0751,25.996,26.0048,8400.0
2010-06-17 12:45:00,29.59,29.62,29.56,29.61,3100.0,26.0136,26.0399,25.9872,26.0312,3100.0
2010-06-17 12:50:00,29.61,29.64,29.59,29.6,4900.0,26.0312,26.0575,26.0136,26.0224,4900.0
2010-06-17 12:55:00,29.59,29.6,29.56,29.59,3500.0,26.0136,26.0224,25.9872,26.0136,3500.0
2010-06-17 13:00:00,29.58,29.6,29.58,29.58,4500.0,26.0048,26.0224,26.0048,26.0048,4500.0
2010-06-17 13:05:00,29.6,29.6,29.57,29.57,2600.0,26.0224,26.0224,25.996,25.996,2600.0
2010-06-17 13:10:00,29.59,29.6,29.54,29.58,5800.0,26.0136,26.0224,25.9696,26.0048,5800.0
2010-06-17 13:15:00,29.58,29.58,29.55,29.55,2800.0,26.0048,26.0048,25.9784,25.9784,2800.0
2010-06-17 13:20:00,29.57,29.62,29.55,29.57,9900.0,25.996,26.0399,25.9784,25.996,9900.0
2010-06-17 13:25:00,29.58,29.59,29.52,29.56,6600.0,26.0048,26.0136,25.952,25.9872,6600.0
2010-06-17 13:30:00,29.55,29.65,29.53,29.62,31200.0,25.9784,26.0663,25.9608,26.0399,31200.0
2010-06-17 13:35:00,29.62,29.68,29.6,29.67,18300.0,26.0399,26.0927,26.0224,26.0839,18300.0
2010-06-17 13:40:00,29.66,29.67,29.6,29.63,10600.0,26.0751,26.0839,26.0224,26.0487,10600.0
2010-06-17 13:45:00,29.61,29.61,29.58,29.6,5900.0,26.0312,26.0312,26.0048,26.0224,5900.0
2010-06-17 13:50:00,29.6,29.66,29.6,29.65,3500.0,26.0224,26.0751,26.0224,26.0663,3500.0
2010-06-17 13:55:00,29.64,29.82,29.62,29.72,17900.0,26.0575,26.2158,26.0399,26.1279,17900.0
2010-06-17 14:00:00,29.74,29.82,29.74,29.8,10600.0,26.1454,26.2158,26.1454,26.1982,10600.0
2010-06-17 14:05:00,29.78,29.81,29.69,29.7,4700.0,26.1806,26.207,26.1015,26.1103,4700.0
2010-06-17 14:10:00,29.7,29.7,29.58,29.67,7800.0,26.1103,26.1103,26.0048,26.0839,7800.0
2010-06-17 14:15:00,29.69,29.69,29.61,29.69,7500.0,26.1015,26.1015,26.0312,26.1015,7500.0
2010-06-17 14:20:00,29.71,29.8,29.68,29.74,4100.0,26.1191,26.1982,26.0927,26.1454,4100.0
2010-06-17 14:25:00,29.73,29.8,29.72,29.76,11000.0,26.1366,26.1982,26.1279,26.163,11000.0
2010-06-17 14:30:00,29.73,29.77,29.65,29.69,10300.0,26.1366,26.1718,26.0663,26.1015,10300.0
2010-06-17 14:35:00,29.69,29.78,29.69,29.75,11200.0,26.1015,26.1806,26.1015,26.1542,11200.0
2010-06-17 14:40:00,29.73,29.93,29.71,29.86,112900.0,26.1366,26.3125,26.1191,26.2509,112900.0
2010-06-17 14:45:00,29.81,29.82,29.72,29.73,2700.0,26.207,26.2158,26.1279,26.1366,2700.0
2010-06-17 14:50:00,29.71,29.73,29.62,29.65,4700.0,26.1191,26.1366,26.0399,26.0663,4700.0
2010-06-17 14:55:00,29.63,29.71,29.6,29.67,19300.0,26.0487,26.1191,26.0224,26.0839,19300.0
2010-06-17 15:00:00,29.68,29.71,29.61,29.64,9500.0,26.0927,26.1191,26.0312,26.0575,9500.0
2010-06-17 15:05:00,29.64,29.69,29.58,29.69,14600.0,26.0575,26.1015,26.0048,26.1015,14600.0
2010-06-17 15:10:00,29.7,29.77,29.69,29.7,11100.0,26.1103,26.1718,26.1015,26.1103,11100.0
2010-06-17 15:15:00,29.69,29.78,29.63,29.78,14700.0,26.1015,26.1806,26.0487,26.1806,14700.0
2010-06-17 15:20:00,29.76,29.79,29.69,29.79,13300.0,26.163,26.1894,26.1015,26.1894,13300.0
2010-06-17 15:25:00,29.79,29.8,29.75,29.75,8100.0,26.1894,26.1982,26.1542,26.1542,8100.0
2010-06-17 15:30:00,29.77,29.81,29.75,29.81,10700.0,26.1718,26.207,26.1542,26.207,10700.0
2010-06-17 15:35:00,29.82,29.83,29.75,29.81,17200.0,26.2158,26.2246,26.1542,26.207,17200.0
2010-06-17 15:40:00,29.81,29.93,29.78,29.88,32900.0,26.207,26.3125,26.1806,26.2685,32900.0
2010-06-17 15:45:00,29.91,30.02,29.86,29.95,77100.0,26.2949,26.3916,26.2509,26.3301,77100.0
2010-06-17 15:50:00,29.95,30.06,29.94,29.97,27400.0,26.3301,26.4268,26.3213,26.3476,27400.0
2010-06-17 15:55:00,29.96,29.97,29.89,29.89,49200.0,26.3388,26.3476,26.2773,26.2773,49200.0
2010-06-18 09:30:00,29.71,29.87,29.68,29.78,30100.0,26.1191,26.2597,26.0927,26.1806,30100.0
2010-06-18 09:35:00,29.7,30.0,29.7,29.83,10700.0,26.1103,26.374,26.1103,26.2246,10700.0
2010-06-18 09:40:00,29.88,29.98,29.81,29.87,6900.0,26.2685,26.3564,26.207,26.2597,6900.0
2010-06-18 09:45:00,29.9,29.94,29.82,29.91,3200.0,26.2861,26.3213,26.2158,26.2949,3200.0
2010-06-18 09:50:00,29.91,30.0,29.85,29.98,7000.0,26.2949,26.374,26.2421,26.3564,7000.0
2010-06-18 09:55:00,29.93,30.0,29.92,29.94,6300.0,26.3125,26.374,26.3037,26.3213,6300.0
2010-06-18 10:00:00,29.94,30.04,29.92,29.99,6400.0,26.3213,26.4092,26.3037,26.3652,6400.0
2010-06-18 10:05:00,29.96,30.02,29.96,29.99,2400.0,26.3388,26.3916,26.3388,26.3652,2400.0
2010-06-18 10:10:00,29.98,30.04,29.98,30.01,2500.0,26.3564,26.4092,26.3564,26.3828,2500.0
2010-06-18 10:15:00,30.01,30.08,29.97,30.02,10400.0,26.3828,26.4443,26.3476,26.3916,10400.0
2010-06-18 10:20:00,30.03,30.05,29.99,30.0,1900.0,26.4004,26.418,26.3652,26.374,1900.0
2010-06-18 10:25:00,30.0,30.05,30.0,30.05,2600.0,26.374,26.418,26.374,26.418,2600.0
2010-06-18 10:30:00,30.05,30.08,30.0,30.03,6400.0,26.418,26.4443,26.374,26.4004,6400.0
2010-06-18 10:35:00,30.0,30.03,30.0,30.03,1500.0,26.374,26.4004,26.374,26.4004,1500.0
2010-06-18 10:40:00,30.01,30.06,30.0,30.04,4700.0,26.3828,26.4268,26.374,26.4092,4700.0
2010-06-18 10:45:00,30.04,30.06,30.0,30.0,3600.0,26.4092,26.4268,26.374,26.374,3600.0
2010-06-18 10:50:00,30.0,30.04,30.0,30.02,2000.0,26.374,26.4092,26.374,26.3916,2000.0
2010-06-18 10:55:00,30.03,30.05,30.0,30.0,6500.0,26.4004,26.418,26.374,26.374,6500.0
2010-06-18 11:00:00,30.0,30.02,30.0,30.02,2900.0,26.374,26.3916,26.374,26.3916,2900.0
2010-06-18 11:05:00,30.02,30.08,30.0,30.07,6800.0,26.3916,26.4443,26.374,26.4356,6800.0
2010-06-18 11:10:00,30.08,30.09,30.02,30.05,4100.0,26.4443,26.4531,26.3916,26.418,4100.0
2010-06-18 11:15:00,30.03,30.08,30.02,30.06,2700.0,26.4004,26.4443,26.3916,26.4268,2700.0
2010-06-18 11:20:00,30.06,30.09,30.04,30.09,2100.0,26.4268,26.4531,26.4092,26.4531,2100.0
2010-06-18 11:25:00,30.1,30.11,30.09,30.11,4600.0,26.4619,26.4707,26.4531,26.4707,4600.0
2010-06-18 11:30:00,30.1,30.11,30.1,30.11,2500.0,26.4619,26.4707,26.4619,26.4707,2500.0
2010-06-18 11:35:00,30.11,30.19,30.09,30.12,6400.0,26.4707,26.541,26.4531,26.4795,6400.0
2010-06-18 11:40:00,30.1,30.18,30.08,30.17,3700.0,26.4619,26.5323,26.4443,26.5235,3700.0
2010-06-18 11:45:00,30.17,30.23,30.13,30.18,6300.0,26.5235,26.5762,26.4883,26.5323,6300.0
2010-06-18 11:50:00,30.19,30.23,30.18,30.23,4500.0,26.541,26.5762,26.5323,26.5762,4500.0
2010-06-18 11:55:00,30.2,30.22,30.18,30.18,2000.0,26.5498,26.5674,26.5323,26.5323,2000.0
2010-06-18 12:00:00,30.18,30.29,30.18,30.28,4600.0,26.5323,26.629,26.5323,26.6202,4600.0
2010-06-18 12:05:00,30.28,30.29,30.24,30.25,4900.0,26.6202,26.629,26.585,26.5938,4900.0
2010-06-18 12:10:00,30.24,30.26,30.16,30.16,28000.0,26.585,26.6026,26.5147,26.5147,28000.0
2010-06-18 12:15:00,30.19,30.23,30.19,30.21,4000.0,26.541,26.5762,26.541,26.5586,4000.0
2010-06-18 12:20:00,30.21,30.22,30.2,30.22,6000.0,26.5586,26.5674,26.5498,26.5674,6000.0
2010-06-18 12:25:00,30.2,30.2,30.17,30.17,4900.0,26.5498,26.5498,26.5235,26.5235,4900.0
2010-06-18 12:30:00,30.17,30.2,30.15,30.15,6500.0,26.5235,26.5498,26.5059,26.5059,6500.0
2010-06-18 12:35:00,30.15,30.15,30.08,30.1,5600.0,26.5059,26.5059,26.4443,26.4619,5600.0
2010-06-18 12:40:00,30.09,30.16,30.09,30.13,9400.0,26.4531,26.5147,26.4531,26.4883,9400.0
2010-06-18 12:45:00,30.13,30.14,30.1,30.1,2600.0,26.4883,26.4971,26.4619,26.4619,2600.0
2010-06-18 12:50:00,30.1,30.17,30.1,30.16,3100.0,26.4619,26.5235,26.4619,26.5147,3100.0
2010-06-18 12:55:00,30.16,30.2,30.15,30.2,16500.0,26.5147,26.5498,26.5059,26.5498,16500.0
2010-06-18 13:00:00,30.18,30.24,30.15,30.24,7300.0,26.5323,26.585,26.5059,26.585,7300.0
2010-06-18 13:05:00,30.23,30.24,30.17,30.17,5100.0,26.5762,26.585,26.5235,26.5235,5100.0
2010-06-18 13:10:00,30.16,30.19,30.13,30.14,2800.0,26.5147,26.541,26.4883,26.4971,2800.0
2010-06-18 13:15:00,30.13,30.15,30.07,30.07,14100.0,26.4883,26.5059,26.4356,26.4356,14100.0
2010-06-18 13:20:00,30.07,30.1,30.07,30.08,2600.0,26.4356,26.4619,26.4356,26.4443,2600.0
2010-06-18 13:25:00,30.08,30.13,30.08,30.08,12500.0,26.4443,26.4883,26.4443,26.4443,12500.0
2010-06-18 13:30:00,30.1,30.1,30.03,30.06,7000.0,26.4619,26.4619,26.4004,26.4268,7000.0
2010-06-18 13:35:00,30.03,30.06,30.03,30.04,2400.0,26.4004,26.4268,26.4004,26.4092,2400.0
2010-06-18 13:40:00,30.02,30.07,30.0,30.07,5100.0,26.3916,26.4356,26.374,26.4356,5100.0
2010-06-18 13:45:00,30.08,30.12,30.01,30.04,3600.0,26.4443,26.4795,26.3828,26.4092,3600.0
2010-06-18 13:50:00,30.04,30.07,30.0,30.04,5600.0,26.4092,26.4356,26.374,26.4092,5600.0
2010-06-18 13:55:00,30.05,30.13,30.05,30.09,5200.0,26.418,26.4883,26.418,26.4531,5200.0
2010-06-18 14:00:00,30.07,30.08,30.02,30.02,3500.0,26.4356,26.4443,26.3916,26.3916,3500.0
2010-06-18 14:05:00,30.02,30.05,30.02,30.05,2000.0,26.3916,26.418,26.3916,26.418,2000.0
2010-06-18 14:10:00,30.05,30.12,30.04,30.1,19300.0,26.418,26.4795,26.4092,26.4619,19300.0
2010-06-18 14:15:00,30.11,30.15,30.05,30.1,43500.0,26.4707,26.5059,26.418,26.4619,43500.0
2010-06-18 14:20:00,30.07,30.1,30.06,30.08,5900.0,26.4356,26.4619,26.4268,26.4443,5900.0
2010-06-18 14:25:00,30.07,30.14,30.05,30.14,4300.0,26.4356,26.4971,26.418,26.4971,4300.0
2010-06-18 14:30:00,30.13,30.15,30.09,30.09,3800.0,26.4883,26.5059,26.4531,26.4531,3800.0
2010-06-18 14:35:00,30.09,30.12,30.04,30.12,6700.0,26.4531,26.4795,26.4092,26.4795,6700.0
2010-06-18 14:40:00,30.14,30.17,30.13,30.14,5400.0,26.4971,26.5235,26.4883,26.4971,5400.0
2010-06-18 14:45:00,30.13,30.17,30.13,30.17,5200.0,26.4883,26.5235,26.4883,26.5235,5200.0
2010-06-18 14:50:00,30.16,30.22,30.1,30.11,27700.0,26.5147,26.5674,26.4619,26.4707,27700.0
2010-06-18 14:55:00,30.11,30.21,30.11,30.18,13400.0,26.4707,26.5586,26.4707,26.5323,13400.0
2010-06-18 15:00:00,30.18,30.2,30.15,30.18,6100.0,26.5323,26.5498,26.5059,26.5323,6100.0
2010-06-18 15:05:00,30.19,30.19,30.13,30.15,4700.0,26.541,26.541,26.4883,26.5059,4700.0
2010-06-18 15:10:00,30.16,30.2,30.13,30.2,12100.0,26.5147,26.5498,26.4883,26.5498,12100.0
2010-06-18 15:15:00,30.19,30.2,30.16,30.16,6600.0,26.541,26.5498,26.5147,26.5147,6600.0
2010-06-18 15:20:00,30.17,30.22,30.15,30.22,7200.0,26.5235,26.5674,26.5059,26.5674,7200.0
2010-06-18 15:25:00,30.22,30.22,30.18,30.21,12500.0,26.5674,26.5674,26.5323,26.5586,12500.0
2010-06-18 15:30:00,30.2,30.21,30.18,30.2,25100.0,26.5498,26.5586,26.5323,26.5498,25100.0
2010-06-18 15:35:00,30.19,30.2,30.17,30.18,10300.0,26.541,26.5498,26.5235,26.5323,10300.0
2010-06-18 15:40:00,30.19,30.21,30.15,30.15,17400.0,26.541,26.5586,26.5059,26.5059,17400.0
2010-06-18 15:45:00,30.15,30.19,30.12,30.14,36200.0,26.5059,26.541,26.4795,26.4971,36200.0
2010-06-18 15:50:00,30.14,30.18,30.13,30.15,20000.0,26.4971,26.5323,26.4883,26.5059,20000.0
2010-06-18 15:55:00,30.15,30.2,30.15,30.2,44200.0,26.5059,26.5498,26.5059,26.5498,44200.0
2010-06-21 09:30:00,30.39,30.39,30.15,30.26,14700.0,26.7169,26.7169,26.5059,26.6026,14700.0
2010-06-21 09:35:00,30.29,30.29,30.22,30.28,4100.0,26.629,26.629,26.5674,26.6202,4100.0
2010-06-21 09:40:00,30.28,30.28,30.12,30.26,36000.0,26.6202,26.6202,26.4795,26.6026,36000.0
2010-06-21 09:45:00,30.25,30.3,30.05,30.21,25500.0,26.5938,26.6378,26.418,26.5586,25500.0
2010-06-21 09:50:00,30.26,30.33,30.18,30.28,21600.0,26.6026,26.6641,26.5323,26.6202,21600.0
2010-06-21 09:55:00,30.28,30.33,30.17,30.25,15900.0,26.6202,26.6641,26.5235,26.5938,15900.0
2010-06-21 10:00:00,30.24,30.3,30.19,30.2,17900.0,26.585,26.6378,26.541,26.5498,17900.0
2010-06-21 10:05:00,30.22,30.26,30.0,30.06,20300.0,26.5674,26.6026,26.374,26.4268,20300.0
2010-06-21 10:10:00,30.06,30.06,29.81,29.89,47400.0,26.4268,26.4268,26.207,26.2773,47400.0
2010-06-21 10:15:00,29.88,29.88,29.7,29.8,34100.0,26.2685,26.2685,26.1103,26.1982,34100.0
2010-06-21 10:20:00,29.81,29.94,29.77,29.86,23500.0,26.207,26.3213,26.1718,26.2509,23500.0
2010-06-21 10:25:00,29.87,29.87,29.73,29.8,43200.0,26.2597,26.2597,26.1366,26.1982,43200.0
2010-06-21 10:30:00,29.8,29.8,29.59,29.59,24200.0,26.1982,26.1982,26.0136,26.0136,24200.0
2010-06-21 10:35:00,29.61,29.61,29.52,29.55,10800.0,26.0312,26.0312,25.952,25.9784,10800.0
2010-06-21 10:40:00,29.56,29.6,29.5,29.56,19000.0,25.9872,26.0224,25.9344,25.9872,19000.0
2010-06-21 10:45:00,29.55,29.58,29.52,29.58,14400.0,25.9784,26.0048,25.952,26.0048,14400.0
2010-06-21 10:50:00,29.59,29.64,29.55,29.6,7900.0,26.0136,26.0575,25.9784,26.0224,7900.0
2010-06-21 10:55:00,29.6,29.61,29.55,29.55,6200.0,26.0224,26.0312,25.9784,25.9784,6200.0
2010-06-21 11:00:00,29.55,29.57,29.54,29.56,9300.0,25.9784,25.996,25.9696,25.9872,9300.0
2010-06-21 11:05:00,29.57,29.66,29.57,29.64,5700.0,25.996,26.0751,25.996,26.0575,5700.0
2010-06-21 11:10:00,29.64,29.65,29.6,29.63,4400.0,26.0575,26.0663,26.0224,26.0487,4400.0
2010-06-21 11:15:00,29.63,29.68,29.62,29.68,5800.0,26.0487,26.0927,26.0399,26.0927,5800.0
2010-06-21 11:20:00,29.68,29.69,29.63,29.64,4000.0,26.0927,26.1015,26.0487,26.0575,4000.0
2010-06-21 11:25:00,29.65,29.65,29.61,29.63,6500.0,26.0663,26.0663,26.0312,26.0487,6500.0
2010-06-21 11:30:00,29.63,29.65,29.62,29.63,7500.0,26.0487,26.0663,26.0399,26.0487,7500.0
2010-06-21 11:35:00,29.62,29.69,29.6,29.69,26600.0,26.0399,26.1015,26.0224,26.1015,26600.0
2010-06-21 11:40:00,29.67,29.69,29.67,29.69,4100.0,26.0839,26.1015,26.0839,26.1015,4100.0
2010-06-21 11:45:00,29.68,29.8,29.68,29.8,21600.0,26.0927,26.1982,26.0927,26.1982,21600.0
2010-06-21 11:50:00,29.8,29.83,29.7,29.78,116000.0,26.1982,26.2246,26.1103,26.1806,116000.0
2010-06-21 11:55:00,29.78,29.86,29.78,29.81,14800.0,26.1806,26.2509,26.1806,26.207,14800.0
2010-06-21 12:00:00,29.81,29.88,29.78,29.87,9300.0,26.207,26.2685,26.1806,26.2597,9300.0
2010-06-21 12:05:00,29.87,29.89,29.83,29.85,18700.0,26.2597,26.2773,26.2246,26.2421,18700.0
2010-06-21 12:10:00,29.86,29.91,29.85,29.87,7600.0,26.2509,26.2949,26.2421,26.2597,7600.0
2010-06-21 12:15:00,29.86,29.87,29.85,29.85,3000.0,26.2509,26.2597,26.2421,26.2421,3000.0
2010-06-21 12:20:00,29.85,29.86,29.84,29.85,7800.0,26.2421,26.2509,26.2334,26.2421,7800.0
2010-06-21 12:25:00,29.85,29.86,29.85,29.85,2500.0,26.2421,26.2509,26.2421,26.2421,2500.0
2010-06-21 12:30:00,29.86,29.9,29.85,29.86,11000.0,26.2509,26.2861,26.2421,26.2509,11000.0
2010-06-21 12:35:00,29.85,29.87,29.85,29.85,5500.0,26.2421,26.2597,26.2421,26.2421,5500.0
2010-06-21 12:40:00,29.86,29.9,29.86,29.88,5600.0,26.2509,26.2861,26.2509,26.2685,5600.0
2010-06-21 12:45:00,29.87,29.89,29.85,29.86,6600.0,26.2597,26.2773,26.2421,26.2509,6600.0
2010-06-21 12:50:00,29.86,29.86,29.83,29.85,7800.0,26.2509,26.2509,26.2246,26.2421,7800.0
2010-06-21 12:55:00,29.85,29.88,29.85,29.87,4100.0,26.2421,26.2685,26.2421,26.2597,4100.0
2010-06-21 13:00:00,29.87,29.88,29.85,29.87,3900.0,26.2597,26.2685,26.2421,26.2597,3900.0
2010-06-21 13:05:00,29.88,29.88,29.87,29.87,1800.0,26.2685,26.2685,26.2597,26.2597,1800.0
2010-06-21 13:10:00,29.88,29.99,29.88,29.98,8000.0,26.2685,26.3652,26.2685,26.3564,8000.0
2010-06-21 13:15:00,29.98,29.99,29.9,29.9,5400.0,26.3564,26.3652,26.2861,26.2861,5400.0
2010-06-21 13:20:00,29.9,29.91,29.86,29.86,7400.0,26.2861,26.2949,26.2509,26.2509,7400.0
2010-06-21 13:25:00,29.86,29.86,29.83,29.83,3600.0,26.2509,26.2509,26.2246,26.2246,3600.0
2010-06-21 13:30:00,29.83,29.86,29.81,29.81,8500.0,26.2246,26.2509,26.207,26.207,8500.0
2010-06-21 13:35:00,29.81,29.81,29.63,29.63,4700.0,26.207,26.207,26.0487,26.0487,4700.0
2010-06-21 13:40:00,29.61,29.67,29.56,29.63,7900.0,26.0312,26.0839,25.9872,26.0487,7900.0
2010-06-21 13:45:00,29.64,29.64,29.58,29.58,1800.0,26.0575,26.0575,26.0048,26.0048,1800.0
2010-06-21 13:50:00,29.59,29.68,29.59,29.67,3500.0,26.0136,26.0927,26.0136,26.0839,3500.0
2010-06-21 13:55:00,29.65,29.65,29.53,29.6,111100.0,26.0663,26.0663,25.9608,26.0224,111100.0
2010-06-21 14:00:00,29.61,29.67,29.59,29.62,10500.0,26.0312,26.0839,26.0136,26.0399,10500.0
2010-06-21 14:05:00,29.62,29.65,29.6,29.64,3200.0,26.0399,26.0663,26.0224,26.0575,3200.0
2010-06-21 14:10:00,29.64,29.65,29.63,29.64,8200.0,26.0575,26.0663,26.0487,26.0575,8200.0
2010-06-21 14:15:00,29.64,29.67,29.61,29.65,14800.0,26.0575,26.0839,26.0312,26.0663,14800.0
2010-06-21 14:20:00,29.65,29.69,29.65,29.68,3600.0,26.0663,26.1015,26.0663,26.0927,3600.0
2010-06-21 14:25:00,29.68,29.68,29.59,29.62,9000.0,26.0927,26.0927,26.0136,26.0399,9000.0
2010-06-21 14:30:00,29.63,29.66,29.63,29.66,3700.0,26.0487,26.0751,26.0487,26.0751,3700.0
2010-06-21 14:35:00,29.67,29.74,29.67,29.73,5100.0,26.0839,26.1454,26.0839,26.1366,5100.0
2010-06-21 14:40:00,29.74,29.78,29.7,29.76,7400.0,26.1454,26.1806,26.1103,26.163,7400.0
2010-06-21 14:45:00,29.75,29.77,29.67,29.67,3700.0,26.1542,26.1718,26.0839,26.0839,3700.0
2010-06-21 14:50:00,29.68,29.72,29.68,29.7,6000.0,26.0927,26.1279,26.0927,26.1103,6000.0
2010-06-21 14:55:00,29.72,29.72,29.64,29.64,5400.0,26.1279,26.1279,26.0575,26.0575,5400.0
2010-06-21 15:00:00,29.65,29.74,29.65,29.67,20600.0,26.0663,26.1454,26.0663,26.0839,20600.0
2010-06-21 15:05:00,29.67,29.74,29.67,29.7,11700.0,26.0839,26.1454,26.0839,26.1103,11700.0
2010-06-21 15:10:00,29.7,29.7,29.5,29.56,11000.0,26.1103,26.1103,25.9344,25.9872,11000.0
2010-06-21 15:15:00,29.55,29.63,29.53,29.57,12100.0,25.9784,26.0487,25.9608,25.996,12100.0
2010-06-21 15:20:00,29.56,29.64,29.55,29.61,33900.0,25.9872,26.0575,25.9784,26.0312,33900.0
2010-06-21 15:25:00,29.61,29.62,29.6,29.6,18500.0,26.0312,26.0399,26.0224,26.0224,18500.0
2010-06-21 15:30:00,29.6,29.61,29.52,29.61,30300.0,26.0224,26.0312,25.952,26.0312,30300.0
2010-06-21 15:35:00,29.6,29.6,29.5,29.5,17100.0,26.0224,26.0224,25.9344,25.9344,17100.0
2010-06-21 15:40:00,29.5,29.51,29.5,29.5,22500.0,25.9344,25.9432,25.9344,25.9344,22500.0
2010-06-21 15:45:00,29.5,29.51,29.5,29.5,22600.0,25.9344,25.9432,25.9344,25.9344,22600.0
2010-06-21 15:50:00,29.5,29.55,29.5,29.52,15600.0,25.9344,25.9784,25.9344,25.952,15600.0
2010-06-21 15:55:00,29.53,29.64,29.52,29.63,48600.0,25.9608,26.0575,25.952,26.0487,48600.0
2010-06-22 09:30:00,29.64,29.71,29.38,29.6,3000.0,26.0575,26.1191,25.829,26.0224,3000.0
2010-06-22 09:35:00,29.61,29.78,29.61,29.77,3100.0,26.0312,26.1806,26.0312,26.1718,3100.0
2010-06-22 09:40:00,29.78,30.03,29.74,30.0,28600.0,26.1806,26.4004,26.1454,26.374,28600.0
2010-06-22 09:45:00,29.98,30.08,29.96,29.96,11800.0,26.3564,26.4443,26.3388,26.3388,11800.0
2010-06-22 09:50:00,30.0,30.0,29.93,29.97,10600.0,26.374,26.374,26.3125,26.3476,10600.0
2010-06-22 09:55:00,29.95,30.04,29.95,29.99,14200.0,26.3301,26.4092,26.3301,26.3652,14200.0
2010-06-22 10:00:00,29.98,29.98,29.62,29.66,4400.0,26.3564,26.3564,26.0399,26.0751,4400.0
2010-06-22 10:05:00,29.65,29.68,29.64,29.66,2700.0,26.0663,26.0927,26.0575,26.0751,2700.0
2010-06-22 10:10:00,29.67,29.88,29.67,29.77,5100.0,26.0839,26.2685,26.0839,26.1718,5100.0
2010-06-22 10:15:00,29.77,29.77,29.63,29.63,3300.0,26.1718,26.1718,26.0487,26.0487,3300.0
2010-06-22 10:20:00,29.65,29.75,29.64,29.66,2800.0,26.0663,26.1542,26.0575,26.0751,2800.0
2010-06-22 10:25:00,29.66,29.69,29.62,29.68,34300.0,26.0751,26.1015,26.0399,26.0927,34300.0
2010-06-22 10:30:00,29.67,29.68,29.53,29.53,4300.0,26.0839,26.0927,25.9608,25.9608,4300.0
2010-06-22 10:35:00,29.52,29.56,29.5,29.56,3600.0,25.952,25.9872,25.9344,25.9872,3600.0
2010-06-22 10:40:00,29.61,29.61,29.55,29.57,1800.0,26.0312,26.0312,25.9784,25.996,1800.0
2010-06-22 10:45:00,29.59,29.59,29.55,29.55,2700.0,26.0136,26.0136,25.9784,25.9784,2700.0
2010-06-22 10:50:00,29.55,29.6,29.52,29.59,21900.0,25.9784,26.0224,25.952,26.0136,21900.0
2010-06-22 10:55:00,29.58,29.59,29.54,29.56,6300.0,26.0048,26.0136,25.9696,25.9872,6300.0
2010-06-22 11:00:00,29.57,29.58,29.55,29.57,5100.0,25.996,26.0048,25.9784,25.996,5100.0
2010-06-22 11:05:00,29.57,29.58,29.52,29.52,8500.0,25.996,26.0048,25.952,25.952,8500.0
2010-06-22 11:10:00,29.53,29.7,29.52,29.58,14700.0,25.9608,26.1103,25.952,26.0048,14700.0
2010-06-22 11:15:00,29.58,29.6,29.57,29.57,4600.0,26.0048,26.0224,25.996,25.996,4600.0
2010-06-22 11:20:00,29.59,29.6,29.56,29.6,2100.0,26.0136,26.0224,25.9872,26.0224,2100.0
2010-06-22 11:25:00,29.6,29.61,29.56,29.56,4100.0,26.0224,26.0312,25.9872,25.9872,4100.0
2010-06-22 11:30:00,29.58,29.65,29.57,29.62,2400.0,26.0048,26.0663,25.996,26.0399,2400.0
2010-06-22 11:35:00,29.61,29.82,29.59,29.75,17900.0,26.0312,26.2158,26.0136,26.1542,17900.0
2010-06-22 11:40:00,29.75,29.78,29.71,29.77,3700.0,26.1542,26.1806,26.1191,26.1718,3700.0
2010-06-22 11:45:00,29.76,29.77,29.72,29.73,1800.0,26.163,26.1718,26.1279,26.1366,1800.0
2010-06-22 11:50:00,29.73,29.85,29.73,29.85,2000.0,26.1366,26.2421,26.1366,26.2421,2000.0
2010-06-22 11:55:00,29.85,29.85,29.77,29.77,3700.0,26.2421,26.2421,26.1718,26.1718,3700.0
2010-06-22 12:00:00,29.79,29.82,29.78,29.79,2300.0,26.1894,26.2158,26.1806,26.1894,2300.0
2010-06-22 12:05:00,29.8,29.81,29.77,29.77,11400.0,26.1982,26.207,26.1718,26.1718,11400.0
2010-06-22 12:10:00,29.78,29.78,29.73,29.77,5100.0,26.1806,26.1806,26.1366,26.1718,5100.0
2010-06-22 12:15:00,29.75,29.75,29.72,29.73,1800.0,26.1542,26.1542,26.1279,26.1366,1800.0
2010-06-22 12:20:00,29.71,29.73,29.69,29.7,2600.0,26.1191,26.1366,26.1015,26.1103,2600.0
2010-06-22 12:25:00,29.7,29.7,29.66,29.68,2700.0,26.1103,26.1103,26.0751,26.0927,2700.0
2010-06-22 12:30:00,29.69,29.71,29.67,29.67,3200.0,26.1015,26.1191,26.0839,26.0839,3200.0
2010-06-22 12:35:00,29.7,29.72,29.66,29.7,11400.0,26.1103,26.1279,26.0751,26.1103,11400.0
2010-06-22 12:40:00,29.7,29.7,29.61,29.61,27300.0,26.1103,26.1103,26.0312,26.0312,27300.0
2010-06-22 12:45:00,29.6,29.61,29.5,29.54,26400.0,26.0224,26.0312,25.9344,25.9696,26400.0
2010-06-22 12:50:00,29.54,29.54,29.47,29.51,59600.0,25.9696,25.9696,25.9081,25.9432,59600.0
2010-06-22 12:55:00,29.51,29.53,29.49,29.49,10000.0,25.9432,25.9608,25.9257,25.9257,10000.0
2010-06-22 13:00:00,29.5,29.51,29.47,29.48,3700.0,25.9344,25.9432,25.9081,25.9169,3700.0
2010-06-22 13:05:00,29.5,29.58,29.49,29.57,17400.0,25.9344,26.0048,25.9257,25.996,17400.0
2010-06-22 13:10:00,29.58,29.61,29.5,29.5,42000.0,26.0048,26.0312,25.9344,25.9344,42000.0
2010-06-22 13:15:00,29.52,29.52,29.47,29.48,7100.0,25.952,25.952,25.9081,25.9169,7100.0
2010-06-22 13:20:00,29.49,29.49,29.36,29.38,5900.0,25.9257,25.9257,25.8114,25.829,5900.0
2010-06-22 13:25:00,29.36,29.38,29.34,29.37,2700.0,25.8114,25.829,25.7938,25.8202,2700.0
2010-06-22 13:30:00,29.36,29.38,29.34,29.35,41600.0,25.8114,25.829,25.7938,25.8026,41600.0
2010-06-22 13:35:00,29.36,29.36,29.28,29.35,11900.0,25.8114,25.8114,25.741,25.8026,11900.0
2010-06-22 13:40:00,29.36,29.4,29.35,29.36,9800.0,25.8114,25.8465,25.8026,25.8114,9800.0
2010-06-22 13:45:00,29.35,29.36,29.27,29.27,17100.0,25.8026,25.8114,25.7322,25.7322,17100.0
2010-06-22 13:50:00,29.26,29.27,29.15,29.15,6900.0,25.7235,25.7322,25.6268,25.6268,6900.0
2010-06-22 13:55:00,29.17,29.17,28.98,28.98,27900.0,25.6443,25.6443,25.4773,25.4773,27900.0
2010-06-22 14:00:00,29.0,29.1,28.95,29.05,80500.0,25.4949,25.5828,25.4509,25.5388,80500.0
2010-06-22 14:05:00,29.05,29.2,29.05,29.16,10600.0,25.5388,25.6707,25.5388,25.6355,10600.0
2010-06-22 14:10:00,29.14,29.26,29.12,29.23,3000.0,25.618,25.7235,25.6004,25.6971,3000.0
2010-06-22 14:15:00,29.24,29.25,29.2,29.2,3300.0,25.7059,25.7147,25.6707,25.6707,3300.0
2010-06-22 14:20:00,29.21,29.23,29.18,29.18,2600.0,25.6795,25.6971,25.6531,25.6531,2600.0
2010-06-22 14:25:00,29.17,29.2,29.17,29.2,6400.0,25.6443,25.6707,25.6443,25.6707,6400.0
2010-06-22 14:30:00,29.19,29.22,29.18,29.19,5100.0,25.6619,25.6883,25.6531,25.6619,5100.0
2010-06-22 14:35:00,29.18,29.22,29.17,29.17,11200.0,25.6531,25.6883,25.6443,25.6443,11200.0
2010-06-22 14:40:00,29.19,29.19,29.04,29.04,5200.0,25.6619,25.6619,25.53,25.53,5200.0
2010-06-22 14:45:00,29.0,29.01,28.89,28.91,13100.0,25.4949,25.5037,25.3982,25.4158,13100.0
2010-06-22 14:50:00,28.93,29.03,28.89,29.03,1493800.0,25.4333,25.5213,25.3982,25.5213,1493800.0
2010-06-22 14:55:00,29.02,29.08,29.01,29.08,3800.0,25.5125,25.5652,25.5037,25.5652,3800.0
2010-06-22 15:00:00,29.08,29.1,29.07,29.07,3500.0,25.5652,25.5828,25.5564,25.5564,3500.0
2010-06-22 15:05:00,29.07,29.1,28.95,28.95,13900.0,25.5564,25.5828,25.4509,25.4509,13900.0
2010-06-22 15:10:00,28.98,28.98,28.9,28.93,15600.0,25.4773,25.4773,25.407,25.4333,15600.0
2010-06-22 15:15:00,28.93,29.13,28.93,29.09,11200.0,25.4333,25.6092,25.4333,25.574,11200.0
2010-06-22 15:20:00,29.09,29.11,29.05,29.06,6600.0,25.574,25.5916,25.5388,25.5476,6600.0
2010-06-22 15:25:00,29.06,29.09,29.02,29.02,4400.0,25.5476,25.574,25.5125,25.5125,4400.0
2010-06-22 15:30:00,29.02,29.02,28.94,28.94,27700.0,25.5125,25.5125,25.4421,25.4421,27700.0
2010-06-22 15:35:00,28.93,28.95,28.89,28.94,17100.0,25.4333,25.4509,25.3982,25.4421,17100.0
2010-06-22 15:40:00,28.92,28.95,28.9,28.95,6200.0,25.4245,25.4509,25.407,25.4509,6200.0
2010-06-22 15:45:00,28.95,28.97,28.91,28.96,29700.0,25.4509,25.4685,25.4158,25.4597,29700.0
2010-06-22 15:50:00,28.96,29.01,28.96,29.01,28200.0,25.4597,25.5037,25.4597,25.5037,28200.0
2010-06-22 15:55:00,29.0,29.01,28.78,28.87,139900.0,25.4949,25.5037,25.3015,25.3806,139900.0
2010-06-23 09:30:00,29.03,29.03,28.76,28.83,8400.0,25.5213,25.5213,25.2839,25.3454,8400.0
2010-06-23 09:35:00,28.87,29.06,28.76,28.77,4300.0,25.3806,25.5476,25.2839,25.2927,4300.0
2010-06-23 09:40:00,28.76,28.93,28.76,28.9,5100.0,25.2839,25.4333,25.2839,25.407,5100.0
2010-06-23 09:45:00,28.9,29.02,28.86,28.93,6500.0,25.407,25.5125,25.3718,25.4333,6500.0
2010-06-23 09:50:00,28.89,29.0,28.77,29.0,7300.0,25.3982,25.4949,25.2927,25.4949,7300.0
2010-06-23 09:55:00,29.0,29.13,28.95,29.02,5000.0,25.4949,25.6092,25.4509,25.5125,5000.0
2010-06-23 10:00:00,29.18,29.18,28.85,28.85,9000.0,25.6531,25.6531,25.363,25.363,9000.0
2010-06-23 10:05:00,28.89,28.95,28.77,28.9,17300.0,25.3982,25.4509,25.2927,25.407,17300.0
2010-06-23 10:10:00,28.91,29.01,28.84,29.01,4800.0,25.4158,25.5037,25.3542,25.5037,4800.0
2010-06-23 10:15:00,29.03,29.11,29.01,29.11,6900.0,25.5213,25.5916,25.5037,25.5916,6900.0
2010-06-23 10:20:00,29.1,29.13,29.06,29.12,5300.0,25.5828,25.6092,25.5476,25.6004,5300.0
2010-06-23 10:25:00,29.16,29.29,29.16,29.23,7200.0,25.6355,25.7498,25.6355,25.6971,7200.0
2010-06-23 10:30:00,29.24,29.41,29.24,29.4,6300.0,25.7059,25.8553,25.7059,25.8465,6300.0
2010-06-23 10:35:00,29.4,29.41,29.28,29.3,24400.0,25.8465,25.8553,25.741,25.7586,24400.0
2010-06-23 10:40:00,29.28,29.32,29.23,29.29,10200.0,25.741,25.7762,25.6971,25.7498,10200.0
2010-06-23 10:45:00,29.27,29.33,29.26,29.33,3000.0,25.7322,25.785,25.7235,25.785,3000.0
2010-06-23 10:50:00,29.33,29.36,29.33,29.36,2000.0,25.785,25.8114,25.785,25.8114,2000.0
2010-06-23 10:55:00,29.4,29.4,29.36,29.36,11100.0,25.8465,25.8465,25.8114,25.8114,11100.0
2010-06-23 11:00:00,29.35,29.35,29.03,29.03,22800.0,25.8026,25.8026,25.5213,25.5213,22800.0
2010-06-23 11:05:00,29.04,29.08,28.99,29.08,5900.0,25.53,25.5652,25.4861,25.5652,5900.0
2010-06-23 11:10:00,29.09,29.14,29.05,29.08,11500.0,25.574,25.618,25.5388,25.5652,11500.0
2010-06-23 11:15:00,29.09,29.09,29.0,29.01,8000.0,25.574,25.574,25.4949,25.5037,8000.0
2010-06-23 11:20:00,29.0,29.01,28.97,28.97,7500.0,25.4949,25.5037,25.4685,25.4685,7500.0
2010-06-23 11:25:00,28.97,29.02,28.95,29.0,8700.0,25.4685,25.5125,25.4509,25.4949,8700.0
2010-06-23 11:30:00,29.0,29.01,28.97,29.0,5700.0,25.4949,25.5037,25.4685,25.4949,5700.0
2010-06-23 11:35:00,29.0,29.02,29.0,29.0,5200.0,25.4949,25.5125,25.4949,25.4949,5200.0
2010-06-23 11:40:00,29.0,29.0,28.96,28.98,5700.0,25.4949,25.4949,25.4597,25.4773,5700.0
2010-06-23 11:45:00,28.99,29.02,28.99,29.01,5700.0,25.4861,25.5125,25.4861,25.5037,5700.0
2010-06-23 11:50:00,29.01,29.01,28.94,28.99,6000.0,25.5037,25.5037,25.4421,25.4861,6000.0
2010-06-23 11:55:00,28.99,29.01,28.97,29.0,4300.0,25.4861,25.5037,25.4685,25.4949,4300.0
2010-06-23 12:00:00,29.0,29.02,28.99,29.02,5600.0,25.4949,25.5125,25.4861,25.5125,5600.0
2010-06-23 12:05:00,29.01,29.01,28.97,29.0,2900.0,25.5037,25.5037,25.4685,25.4949,2900.0
2010-06-23 12:10:00,29.0,29.06,29.0,29.0,20700.0,25.4949,25.5476,25.4949,25.4949,20700.0
2010-06-23 12:15:00,29.0,29.04,29.0,29.01,37700.0,25.4949,25.53,25.4949,25.5037,37700.0
2010-06-23 12:20:00,29.02,29.04,28.99,29.0,16100.0,25.5125,25.53,25.4861,25.4949,16100.0
2010-06-23 12:25:00,29.0,29.02,28.99,29.0,8700.0,25.4949,25.5125,25.4861,25.4949,8700.0
2010-06-23 12:30:00,29.01,29.02,28.99,29.0,4600.0,25.5037,25.5125,25.4861,25.4949,4600.0
2010-06-23 12:35:00,29.0,29.02,28.99,29.0,13800.0,25.4949,25.5125,25.4861,25.4949,13800.0
2010-06-23 12:40:00,29.0,29.02,28.99,29.02,20400.0,25.4949,25.5125,25.4861,25.5125,20400.0
2010-06-23 12:45:00,29.01,29.02,28.97,29.0,19800.0,25.5037,25.5125,25.4685,25.4949,19800.0
2010-06-23 12:50:00,29.0,29.0,28.99,28.99,2900.0,25.4949,25.4949,25.4861,25.4861,2900.0
2010-06-23 12:55:00,28.99,29.01,28.96,28.97,16300.0,25.4861,25.5037,25.4597,25.4685,16300.0
2010-06-23 13:00:00,28.98,29.0,28.92,28.94,28600.0,25.4773,25.4949,25.4245,25.4421,28600.0
2010-06-23 13:05:00,28.95,28.98,28.94,28.96,3000.0,25.4509,25.4773,25.4421,25.4597,3000.0
2010-06-23 13:10:00,28.99,28.99,28.95,28.99,8400.0,25.4861,25.4861,25.4509,25.4861,8400.0
2010-06-23 13:15:00,28.99,29.03,28.98,29.0,5100.0,25.4861,25.5213,25.4773,25.4949,5100.0
2010-06-23 13:20:00,29.0,29.03,29.0,29.02,2500.0,25.4949,25.5213,25.4949,25.5125,2500.0
2010-06-23 13:25:00,29.01,29.1,29.01,29.08,7800.0,25.5037,25.5828,25.5037,25.5652,7800.0
2010-06-23 13:30:00,29.08,29.16,29.08,29.16,5300.0,25.5652,25.6355,25.5652,25.6355,5300.0
2010-06-23 13:35:00,29.16,29.18,29.09,29.1,5600.0,25.6355,25.6531,25.574,25.5828,5600.0
2010-06-23 13:40:00,29.11,29.18,29.09,29.13,4700.0,25.5916,25.6531,25.574,25.6092,4700.0
2010-06-23 13:45:00,29.14,29.17,29.12,29.14,5100.0,25.618,25.6443,25.6004,25.618,5100.0
2010-06-23 13:50:00,29.14,29.17,29.08,29.08,12000.0,25.618,25.6443,25.5652,25.5652,12000.0
2010-06-23 13:55:00,29.1,29.16,29.09,29.15,6700.0,25.5828,25.6355,25.574,25.6268,6700.0
2010-06-23 14:00:00,29.16,29.19,29.13,29.13,15500.0,25.6355,25.6619,25.6092,25.6092,15500.0
2010-06-23 14:05:00,29.13,29.19,29.11,29.15,20400.0,25.6092,25.6619,25.5916,25.6268,20400.0
2010-06-23 14:10:00,29.15,29.18,29.04,29.13,6100.0,25.6268,25.6531,25.53,25.6092,6100.0
2010-06-23 14:15:00,29.13,29.19,29.05,29.11,7700.0,25.6092,25.6619,25.5388,25.5916,7700.0
2010-06-23 14:20:00,29.16,29.18,29.07,29.08,16100.0,25.6355,25.6531,25.5564,25.5652,16100.0
2010-06-23 14:25:00,29.08,29.11,29.03,29.1,8000.0,25.5652,25.5916,25.5213,25.5828,8000.0
2010-06-23 14:30:00,29.1,29.2,29.06,29.06,56000.0,25.5828,25.6707,25.5476,25.5476,56000.0
2010-06-23 14:35:00,29.1,29.15,29.1,29.14,4500.0,25.5828,25.6268,25.5828,25.618,4500.0
2010-06-23 14:40:00,29.14,29.15,29.08,29.08,8500.0,25.618,25.6268,25.5652,25.5652,8500.0
2010-06-23 14:45:00,29.08,29.1,29.03,29.06,9900.0,25.5652,25.5828,25.5213,25.5476,9900.0
2010-06-23 14:50:00,29.04,29.07,29.03,29.07,7400.0,25.53,25.5564,25.5213,25.5564,7400.0
2010-06-23 14:55:00,29.08,29.12,29.07,29.1,9500.0,25.5652,25.6004,25.5564,25.5828,9500.0
2010-06-23 15:00:00,29.09,29.13,29.08,29.1,14300.0,25.574,25.6092,25.5652,25.5828,14300.0
2010-06-23 15:05:00,29.09,29.09,29.04,29.05,10900.0,25.574,25.574,25.53,25.5388,10900.0
2010-06-23 15:10:00,29.05,29.14,29.05,29.14,10100.0,25.5388,25.618,25.5388,25.618,10100.0
2010-06-23 15:15:00,29.12,29.17,29.1,29.15,9300.0,25.6004,25.6443,25.5828,25.6268,9300.0
2010-06-23 15:20:00,29.15,29.19,29.13,29.16,14300.0,25.6268,25.6619,25.6092,25.6355,14300.0
2010-06-23 15:25:00,29.17,29.25,29.15,29.19,11000.0,25.6443,25.7147,25.6268,25.6619,11000.0
2010-06-23 15:30:00,29.18,29.19,29.11,29.12,6600.0,25.6531,25.6619,25.5916,25.6004,6600.0
2010-06-23 15:35:00,29.12,29.18,29.12,29.16,16200.0,25.6004,25.6531,25.6004,25.6355,16200.0
2010-06-23 15:40:00,29.16,29.16,29.07,29.11,57600.0,25.6355,25.6355,25.5564,25.5916,57600.0
2010-06-23 15:45:00,29.11,29.17,29.08,29.16,44200.0,25.5916,25.6443,25.5652,25.6355,44200.0
2010-06-23 15:50:00,29.17,29.19,29.13,29.14,106500.0,25.6443,25.6619,25.6092,25.618,106500.0
2010-06-23 15:55:00,29.15,29.15,29.08,29.12,27600.0,25.6268,25.6268,25.5652,25.6004,27600.0
2010-06-24 09:30:00,29.09,29.15,28.91,28.97,3300.0,25.574,25.6268,25.4158,25.4685,3300.0
2010-06-24 09:35:00,28.96,28.96,28.78,28.85,2500.0,25.4597,25.4597,25.3015,25.363,2500.0
2010-06-24 09:40:00,28.84,28.92,28.81,28.89,5300.0,25.3542,25.4245,25.3278,25.3982,5300.0
2010-06-24 09:45:00,28.89,28.94,28.84,28.87,8600.0,25.3982,25.4421,25.3542,25.3806,8600.0
2010-06-24 09:50:00,28.87,28.9,28.83,28.87,3400.0,25.3806,25.407,25.3454,25.3806,3400.0
2010-06-24 09:55:00,28.85,28.86,28.66,28.68,11100.0,25.363,25.3718,25.196,25.2136,11100.0
2010-06-24 10:00:00,28.68,28.71,28.67,28.7,3500.0,25.2136,25.2399,25.2048,25.2311,3500.0
2010-06-24 10:05:00,28.7,28.84,28.7,28.81,7400.0,25.2311,25.3542,25.2311,25.3278,7400.0
2010-06-24 10:10:00,28.85,28.89,28.7,28.7,4600.0,25.363,25.3982,25.2311,25.2311,4600.0
2010-06-24 10:15:00,28.7,28.76,28.69,28.76,1400.0,25.2311,25.2839,25.2223,25.2839,1400.0
2010-06-24 10:20:00,28.76,28.85,28.76,28.81,7200.0,25.2839,25.363,25.2839,25.3278,7200.0
2010-06-24 10:25:00,28.82,28.85,28.82,28.85,3900.0,25.3366,25.363,25.3366,25.363,3900.0
2010-06-24 10:30:00,28.79,28.79,28.72,28.73,1400.0,25.3103,25.3103,25.2487,25.2575,1400.0
2010-06-24 10:35:00,28.73,28.8,28.67,28.76,5800.0,25.2575,25.3191,25.2048,25.2839,5800.0
2010-06-24 10:40:00,28.75,28.77,28.71,28.73,7700.0,25.2751,25.2927,25.2399,25.2575,7700.0
2010-06-24 10:45:00,28.73,28.89,28.73,28.89,11700.0,25.2575,25.3982,25.2575,25.3982,11700.0
2010-06-24 10:50:00,28.89,28.9,28.82,28.85,17000.0,25.3982,25.407,25.3366,25.363,17000.0
2010-06-24 10:55:00,28.85,28.91,28.83,28.9,9900.0,25.363,25.4158,25.3454,25.407,9900.0
2010-06-24 11:00:00,28.91,28.95,28.87,28.95,7500.0,25.4158,25.4509,25.3806,25.4509,7500.0
2010-06-24 11:05:00,28.94,28.95,28.87,28.94,12300.0,25.4421,25.4509,25.3806,25.4421,12300.0
2010-06-24 11:10:00,28.93,29.0,28.92,28.97,9500.0,25.4333,25.4949,25.4245,25.4685,9500.0
2010-06-24 11:15:00,28.99,28.99,28.94,28.94,2700.0,25.4861,25.4861,25.4421,25.4421,2700.0
2010-06-24 11:20:00,28.94,29.0,28.93,28.99,7100.0,25.4421,25.4949,25.4333,25.4861,7100.0
2010-06-24 11:25:00,29.0,29.0,28.93,28.93,4900.0,25.4949,25.4949,25.4333,25.4333,4900.0
2010-06-24 11:30:00,28.94,29.0,28.93,28.95,112400.0,25.4421,25.4949,25.4333,25.4509,112400.0
2010-06-24 11:35:00,28.95,28.97,28.93,28.95,3100.0,25.4509,25.4685,25.4333,25.4509,3100.0
2010-06-24 11:40:00,28.97,29.0,28.95,28.99,10300.0,25.4685,25.4949,25.4509,25.4861,10300.0
2010-06-24 11:45:00,28.98,29.03,28.96,29.01,6500.0,25.4773,25.5213,25.4597,25.5037,6500.0
2010-06-24 11:50:00,29.03,29.04,28.99,29.0,7800.0,25.5213,25.53,25.4861,25.4949,7800.0
2010-06-24 11:55:00,29.01,29.05,28.98,28.98,6300.0,25.5037,25.5388,25.4773,25.4773,6300.0
2010-06-24 12:00:00,28.99,29.06,28.99,29.01,2800.0,25.4861,25.5476,25.4861,25.5037,2800.0
2010-06-24 12:05:00,29.01,29.03,29.0,29.03,800.0,25.5037,25.5213,25.4949,25.5213,800.0
2010-06-24 12:10:00,29.01,29.02,28.98,29.02,11900.0,25.5037,25.5125,25.4773,25.5125,11900.0
2010-06-24 12:15:00,28.98,29.02,28.98,29.0,31600.0,25.4773,25.5125,25.4773,25.4949,31600.0
2010-06-24 12:20:00,29.0,29.03,28.98,29.01,4200.0,25.4949,25.5213,25.4773,25.5037,4200.0
2010-06-24 12:25:00,29.01,29.01,29.0,29.0,2600.0,25.5037,25.5037,25.4949,25.4949,2600.0
2010-06-24 12:30:00,29.0,29.06,28.98,29.03,7900.0,25.4949,25.5476,25.4773,25.5213,7900.0
2010-06-24 12:35:00,29.05,29.05,29.0,29.0,3300.0,25.5388,25.5388,25.4949,25.4949,3300.0
2010-06-24 12:40:00,29.01,29.05,29.0,29.01,3000.0,25.5037,25.5388,25.4949,25.5037,3000.0
2010-06-24 12:45:00,29.0,29.02,28.99,29.01,39200.0,25.4949,25.5125,25.4861,25.5037,39200.0
2010-06-24 12:50:00,29.0,29.01,29.0,29.0,2200.0,25.4949,25.5037,25.4949,25.4949,2200.0
2010-06-24 12:55:00,29.0,29.03,29.0,29.0,1800.0,25.4949,25.5213,25.4949,25.4949,1800.0
2010-06-24 13:00:00,29.01,29.03,29.0,29.03,5100.0,25.5037,25.5213,25.4949,25.5213,5100.0
2010-06-24 13:05:00,29.02,29.02,29.0,29.0,3700.0,25.5125,25.5125,25.4949,25.4949,3700.0
2010-06-24 13:10:00,29.01,29.02,29.0,29.02,4100.0,25.5037,25.5125,25.4949,25.5125,4100.0
2010-06-24 13:15:00,29.03,29.03,29.0,29.02,2200.0,25.5213,25.5213,25.4949,25.5125,2200.0
2010-06-24 13:20:00,29.02,29.02,29.0,29.01,4800.0,25.5125,25.5125,25.4949,25.5037,4800.0
2010-06-24 13:25:00,29.0,29.01,29.0,29.0,3900.0,25.4949,25.5037,25.4949,25.4949,3900.0
2010-06-24 13:30:00,29.0,29.0,29.0,29.0,600.0,25.4949,25.4949,25.4949,25.4949,600.0
2010-06-24 13:35:00,29.01,29.01,29.0,29.0,1500.0,25.5037,25.5037,25.4949,25.4949,1500.0
2010-06-24 13:40:00,29.0,29.01,29.0,29.0,2500.0,25.4949,25.5037,25.4949,25.4949,2500.0
2010-06-24 13:45:00,29.0,29.01,29.0,29.01,6100.0,25.4949,25.5037,25.4949,25.5037,6100.0
2010-06-24 13:50:00,29.01,29.05,29.01,29.05,6000.0,25.5037,25.5388,25.5037,25.5388,6000.0
2010-06-24 13:55:00,29.05,29.12,29.04,29.12,2600.0,25.5388,25.6004,25.53,25.6004,2600.0
2010-06-24 14:00:00,29.12,29.12,29.08,29.09,4300.0,25.6004,25.6004,25.5652,25.574,4300.0
2010-06-24 14:05:00,29.08,29.09,29.08,29.09,2500.0,25.5652,25.574,25.5652,25.574,2500.0
2010-06-24 14:10:00,29.08,29.08,29.02,29.03,2900.0,25.5652,25.5652,25.5125,25.5213,2900.0
2010-06-24 14:15:00,29.03,29.03,29.01,29.01,2100.0,25.5213,25.5213,25.5037,25.5037,2100.0
2010-06-24 14:20:00,29.01,29.08,29.0,29.07,21100.0,25.5037,25.5652,25.4949,25.5564,21100.0
2010-06-24 14:25:00,29.05,29.07,29.04,29.04,2000.0,25.5388,25.5564,25.53,25.53,2000.0
2010-06-24 14:30:00,29.04,29.06,29.02,29.03,3000.0,25.53,25.5476,25.5125,25.5213,3000.0
2010-06-24 14:35:00,29.03,29.03,29.0,29.0,3300.0,25.5213,25.5213,25.4949,25.4949,3300.0
2010-06-24 14:40:00,29.0,29.01,29.0,29.0,7700.0,25.4949,25.5037,25.4949,25.4949,7700.0
2010-06-24 14:45:00,29.0,29.01,29.0,29.0,4600.0,25.4949,25.5037,25.4949,25.4949,4600.0
2010-06-24 14:50:00,29.0,29.01,29.0,29.0,4500.0,25.4949,25.5037,25.4949,25.4949,4500.0
2010-06-24 14:55:00,29.0,29.08,29.0,29.08,26300.0,25.4949,25.5652,25.4949,25.5652,26300.0
2010-06-24 15:00:00,29.06,29.1,29.06,29.08,9200.0,25.5476,25.5828,25.5476,25.5652,9200.0
2010-06-24 15:05:00,29.08,29.15,29.08,29.14,15900.0,25.5652,25.6268,25.5652,25.618,15900.0
2010-06-24 15:10:00,29.14,29.16,29.09,29.13,21800.0,25.618,25.6355,25.574,25.6092,21800.0
2010-06-24 15:15:00,29.16,29.16,29.09,29.09,8300.0,25.6355,25.6355,25.574,25.574,8300.0
2010-06-24 15:20:00,29.11,29.12,29.09,29.11,10000.0,25.5916,25.6004,25.574,25.5916,10000.0
2010-06-24 15:25:00,29.1,29.15,29.07,29.14,12500.0,25.5828,25.6268,25.5564,25.618,12500.0
2010-06-24 15:30:00,29.13,29.13,29.0,29.08,6900.0,25.6092,25.6092,25.4949,25.5652,6900.0
2010-06-24 15:35:00,29.07,29.11,29.02,29.03,7600.0,25.5564,25.5916,25.5125,25.5213,7600.0
2010-06-24 15:40:00,29.02,29.06,29.0,29.06,20700.0,25.5125,25.5476,25.4949,25.5476,20700.0
2010-06-24 15:45:00,29.07,29.09,29.03,29.05,22900.0,25.5564,25.574,25.5213,25.5388,22900.0
2010-06-24 15:50:00,29.05,29.08,29.0,29.06,95200.0,25.5388,25.5652,25.4949,25.5476,95200.0
2010-06-24 15:55:00,29.06,29.15,29.0,29.12,85300.0,25.5476,25.6268,25.4949,25.6004,85300.0
2010-06-25 09:30:00,29.0,29.17,28.94,29.1,55400.0,25.4949,25.6443,25.4421,25.5828,55400.0
2010-06-25 09:35:00,29.1,29.26,29.05,29.18,27500.0,25.5828,25.7235,25.5388,25.6531,27500.0
2010-06-25 09:40:00,29.18,29.34,29.18,29.21,32900.0,25.6531,25.7938,25.6531,25.6795,32900.0
2010-06-25 09:45:00,29.21,29.24,29.1,29.17,28600.0,25.6795,25.7059,25.5828,25.6443,28600.0
2010-06-25 09:50:00,29.17,29.19,28.92,28.92,40800.0,25.6443,25.6619,25.4245,25.4245,40800.0
2010-06-25 09:55:00,28.96,29.15,28.93,28.99,65300.0,25.4597,25.6268,25.4333,25.4861,65300.0
2010-06-25 10:00:00,29.0,29.0,28.94,28.94,14400.0,25.4949,25.4949,25.4421,25.4421,14400.0
2010-06-25 10:05:00,28.91,28.91,28.7,28.7,12300.0,25.4158,25.4158,25.2311,25.2311,12300.0
2010-06-25 10:10:00,28.69,28.7,28.53,28.58,16900.0,25.2223,25.2311,25.0817,25.1256,16900.0
2010-06-25 10:15:00,28.6,28.62,28.5,28.53,13000.0,25.1432,25.1608,25.0553,25.0817,13000.0
2010-06-25 10:20:00,28.55,28.55,28.35,28.44,13700.0,25.0993,25.0993,24.9234,25.0026,13700.0
2010-06-25 10:25:00,28.41,28.52,28.28,28.44,25400.0,24.9762,25.0729,24.8619,25.0026,25400.0
2010-06-25 10:30:00,28.46,28.49,28.33,28.34,7500.0,25.0201,25.0465,24.9059,24.9147,7500.0
2010-06-25 10:35:00,28.34,28.34,28.16,28.26,12600.0,24.9147,24.9147,24.7564,24.8443,12600.0
2010-06-25 10:40:00,28.25,28.3,28.23,28.26,6900.0,24.8355,24.8795,24.8179,24.8443,6900.0
2010-06-25 10:45:00,28.27,28.38,28.27,28.36,7700.0,24.8531,24.9498,24.8531,24.9322,7700.0
2010-06-25 10:50:00,28.36,28.47,28.35,28.35,12300.0,24.9322,25.0289,24.9234,24.9234,12300.0
2010-06-25 10:55:00,28.33,28.39,28.31,28.33,8000.0,24.9059,24.9586,24.8883,24.9059,8000.0
2010-06-25 11:00:00,28.33,28.33,28.25,28.25,11100.0,24.9059,24.9059,24.8355,24.8355,11100.0
2010-06-25 11:05:00,28.25,28.28,28.2,28.26,5500.0,24.8355,24.8619,24.7916,24.8443,5500.0
2010-06-25 11:10:00,28.26,28.27,28.17,28.18,4900.0,24.8443,24.8531,24.7652,24.774,4900.0
2010-06-25 11:15:00,28.18,28.23,28.17,28.23,2300.0,24.774,24.8179,24.7652,24.8179,2300.0
2010-06-25 11:20:00,28.25,28.36,28.19,28.29,9500.0,24.8355,24.9322,24.7828,24.8707,9500.0
2010-06-25 11:25:00,28.28,28.35,28.28,28.35,3900.0,24.8619,24.9234,24.8619,24.9234,3900.0
2010-06-25 11:30:00,28.4,28.44,28.37,28.4,3400.0,24.9674,25.0026,24.941,24.9674,3400.0
2010-06-25 11:35:00,28.41,28.46,28.39,28.42,2600.0,24.9762,25.0201,24.9586,24.985,2600.0
2010-06-25 11:40:00,28.42,28.44,28.4,28.44,2800.0,24.985,25.0026,24.9674,25.0026,2800.0
2010-06-25 11:45:00,28.45,28.48,28.44,28.48,2800.0,25.0114,25.0377,25.0026,25.0377,2800.0
2010-06-25 11:50:00,28.51,28.6,28.5,28.58,8600.0,25.0641,25.1432,25.0553,25.1256,8600.0
2010-06-25 11:55:00,28.59,28.61,28.58,28.61,3200.0,25.1344,25.152,25.1256,25.152,3200.0
2010-06-25 12:00:00,28.6,28.61,28.56,28.57,4400.0,25.1432,25.152,25.1081,25.1169,4400.0
2010-06-25 12:05:00,28.56,28.6,28.55,28.58,4000.0,25.1081,25.1432,25.0993,25.1256,4000.0
2010-06-25 12:10:00,28.57,28.57,28.52,28.53,5300.0,25.1169,25.1169,25.0729,25.0817,5300.0
2010-06-25 12:15:00,28.5,28.5,28.47,28.47,3100.0,25.0553,25.0553,25.0289,25.0289,3100.0
2010-06-25 12:20:00,28.47,28.51,28.44,28.44,5700.0,25.0289,25.0641,25.0026,25.0026,5700.0
2010-06-25 12:25:00,28.45,28.46,28.44,28.44,2900.0,25.0114,25.0201,25.0026,25.0026,2900.0
2010-06-25 12:30:00,28.45,28.47,28.42,28.42,4800.0,25.0114,25.0289,24.985,24.985,4800.0
2010-06-25 12:35:00,28.42,28.47,28.42,28.42,6200.0,24.985,25.0289,24.985,24.985,6200.0
2010-06-25 12:40:00,28.43,28.43,28.41,28.41,2000.0,24.9938,24.9938,24.9762,24.9762,2000.0
2010-06-25 12:45:00,28.41,28.44,28.4,28.4,4400.0,24.9762,25.0026,24.9674,24.9674,4400.0
2010-06-25 12:50:00,28.4,28.4,28.34,28.34,4000.0,24.9674,24.9674,24.9147,24.9147,4000.0
2010-06-25 12:55:00,28.33,28.36,28.32,28.36,6900.0,24.9059,24.9322,24.8971,24.9322,6900.0
2010-06-25 13:00:00,28.37,28.45,28.37,28.44,3100.0,24.941,25.0114,24.941,25.0026,3100.0
2010-06-25 13:05:00,28.44,28.49,28.44,28.49,5900.0,25.0026,25.0465,25.0026,25.0465,5900.0
2010-06-25 13:10:00,28.5,28.58,28.49,28.56,5700.0,25.0553,25.1256,25.0465,25.1081,5700.0
2010-06-25 13:15:00,28.56,28.62,28.56,28.62,6100.0,25.1081,25.1608,25.1081,25.1608,6100.0
2010-06-25 13:20:00,28.61,28.65,28.61,28.64,3700.0,25.152,25.1872,25.152,25.1784,3700.0
2010-06-25 13:25:00,28.65,28.65,28.62,28.65,3300.0,25.1872,25.1872,25.1608,25.1872,3300.0
2010-06-25 13:30:00,28.67,28.72,28.65,28.69,10000.0,25.2048,25.2487,25.1872,25.2223,10000.0
2010-06-25 13:35:00,28.71,28.78,28.71,28.78,5900.0,25.2399,25.3015,25.2399,25.3015,5900.0
2010-06-25 13:40:00,28.77,28.78,28.73,28.74,4900.0,25.2927,25.3015,25.2575,25.2663,4900.0
2010-06-25 13:45:00,28.73,28.78,28.67,28.71,10300.0,25.2575,25.3015,25.2048,25.2399,10300.0
2010-06-25 13:50:00,28.7,28.74,28.67,28.68,11500.0,25.2311,25.2663,25.2048,25.2136,11500.0
2010-06-25 13:55:00,28.67,28.68,28.59,28.6,7000.0,25.2048,25.2136,25.1344,25.1432,7000.0
2010-06-25 14:00:00,28.61,28.62,28.55,28.55,5400.0,25.152,25.1608,25.0993,25.0993,5400.0
2010-06-25 14:05:00,28.55,28.56,28.53,28.54,3400.0,25.0993,25.1081,25.0817,25.0905,3400.0
2010-06-25 14:10:00,28.54,28.58,28.54,28.54,6400.0,25.0905,25.1256,25.0905,25.0905,6400.0
2010-06-25 14:15:00,28.58,28.58,28.53,28.54,4500.0,25.1256,25.1256,25.0817,25.0905,4500.0
2010-06-25 14:20:00,28.55,28.6,28.55,28.58,4500.0,25.0993,25.1432,25.0993,25.1256,4500.0
2010-06-25 14:25:00,28.58,28.59,28.56,28.59,3700.0,25.1256,25.1344,25.1081,25.1344,3700.0
2010-06-25 14:30:00,28.57,28.59,28.55,28.58,5200.0,25.1169,25.1344,25.0993,25.1256,5200.0
2010-06-25 14:35:00,28.56,28.65,28.56,28.65,2800.0,25.1081,25.1872,25.1081,25.1872,2800.0
2010-06-25 14:40:00,28.66,28.69,28.64,28.65,4800.0,25.196,25.2223,25.1784,25.1872,4800.0
2010-06-25 14:45:00,28.65,28.69,28.64,28.68,2000.0,25.1872,25.2223,25.1784,25.2136,2000.0
2010-06-25 14:50:00,28.69,28.74,28.67,28.74,3700.0,25.2223,25.2663,25.2048,25.2663,3700.0
2010-06-25 14:55:00,28.74,28.76,28.72,28.76,9100.0,25.2663,25.2839,25.2487,25.2839,9100.0
2010-06-25 15:00:00,28.74,28.75,28.7,28.73,9500.0,25.2663,25.2751,25.2311,25.2575,9500.0
2010-06-25 15:05:00,28.73,28.73,28.68,28.71,6500.0,25.2575,25.2575,25.2136,25.2399,6500.0
2010-06-25 15:10:00,28.71,28.77,28.7,28.76,3900.0,25.2399,25.2927,25.2311,25.2839,3900.0
2010-06-25 15:15:00,28.77,28.78,28.69,28.71,9100.0,25.2927,25.3015,25.2223,25.2399,9100.0
2010-06-25 15:20:00,28.71,28.74,28.71,28.72,7300.0,25.2399,25.2663,25.2399,25.2487,7300.0
2010-06-25 15:25:00,28.71,28.79,28.71,28.78,7600.0,25.2399,25.3103,25.2399,25.3015,7600.0
2010-06-25 15:30:00,28.77,28.84,28.74,28.84,10400.0,25.2927,25.3542,25.2663,25.3542,10400.0
2010-06-25 15:35:00,28.82,28.84,28.79,28.8,16500.0,25.3366,25.3542,25.3103,25.3191,16500.0
2010-06-25 15:40:00,28.8,28.85,28.75,28.76,14600.0,25.3191,25.363,25.2751,25.2839,14600.0
2010-06-25 15:45:00,28.76,28.97,28.75,28.97,47900.0,25.2839,25.4685,25.2751,25.4685,47900.0
2010-06-25 15:50:00,28.97,28.99,28.85,28.96,58100.0,25.4685,25.4861,25.363,25.4597,58100.0
2010-06-25 15:55:00,28.94,29.05,28.89,28.99,177500.0,25.4421,25.5388,25.3982,25.4861,177500.0
2010-06-28 09:30:00,29.07,29.07,28.75,28.89,3700.0,25.5564,25.5564,25.2751,25.3982,3700.0
2010-06-28 09:35:00,28.91,29.09,28.91,29.04,6800.0,25.4158,25.574,25.4158,25.53,6800.0
2010-06-28 09:40:00,29.04,29.13,29.0,29.0,8000.0,25.53,25.6092,25.4949,25.4949,8000.0
2010-06-28 09:45:00,28.99,29.03,28.82,28.87,8000.0,25.4861,25.5213,25.3366,25.3806,8000.0
2010-06-28 09:50:00,28.89,29.0,28.89,29.0,1500.0,25.3982,25.4949,25.3982,25.4949,1500.0
2010-06-28 09:55:00,28.95,28.99,28.87,28.98,2600.0,25.4509,25.4861,25.3806,25.4773,2600.0
2010-06-28 10:00:00,28.97,28.97,28.88,28.88,2400.0,25.4685,25.4685,25.3894,25.3894,2400.0
2010-06-28 10:05:00,28.92,28.92,28.74,28.76,5200.0,25.4245,25.4245,25.2663,25.2839,5200.0
2010-06-28 10:10:00,28.78,28.81,28.76,28.76,2900.0,25.3015,25.3278,25.2839,25.2839,2900.0
2010-06-28 10:15:00,28.79,28.81,28.76,28.79,2800.0,25.3103,25.3278,25.2839,25.3103,2800.0
2010-06-28 10:20:00,28.79,28.83,28.77,28.83,2600.0,25.3103,25.3454,25.2927,25.3454,2600.0
2010-06-28 10:25:00,28.85,28.95,28.83,28.95,1700.0,25.363,25.4509,25.3454,25.4509,1700.0
2010-06-28 10:30:00,28.95,28.99,28.88,28.9,2900.0,25.4509,25.4861,25.3894,25.407,2900.0
2010-06-28 10:35:00,28.89,29.01,28.89,28.96,4500.0,25.3982,25.5037,25.3982,25.4597,4500.0
2010-06-28 10:40:00,28.96,29.02,28.96,28.98,3500.0,25.4597,25.5125,25.4597,25.4773,3500.0
2010-06-28 10:45:00,28.97,29.06,28.97,28.97,5900.0,25.4685,25.5476,25.4685,25.4685,5900.0
2010-06-28 10:50:00,28.97,29.05,28.95,28.98,4100.0,25.4685,25.5388,25.4509,25.4773,4100.0
2010-06-28 10:55:00,28.98,29.01,28.96,28.97,1400.0,25.4773,25.5037,25.4597,25.4685,1400.0
2010-06-28 11:00:00,28.97,29.01,28.97,29.01,1100.0,25.4685,25.5037,25.4685,25.5037,1100.0
2010-06-28 11:05:00,29.0,29.04,29.0,29.0,9700.0,25.4949,25.53,25.4949,25.4949,9700.0
2010-06-28 11:10:00,29.01,29.01,28.95,28.95,1900.0,25.5037,25.5037,25.4509,25.4509,1900.0
2010-06-28 11:15:00,28.97,28.97,28.93,28.93,1600.0,25.4685,25.4685,25.4333,25.4333,1600.0
2010-06-28 11:20:00,28.92,28.97,28.92,28.97,800.0,25.4245,25.4685,25.4245,25.4685,800.0
2010-06-28 11:25:00,28.97,28.98,28.94,28.95,2100.0,25.4685,25.4773,25.4421,25.4509,2100.0
2010-06-28 11:30:00,28.93,29.0,28.92,28.98,5200.0,25.4333,25.4949,25.4245,25.4773,5200.0
2010-06-28 11:35:00,28.96,29.0,28.96,28.98,1900.0,25.4597,25.4949,25.4597,25.4773,1900.0
2010-06-28 11:40:00,28.96,29.02,28.94,28.98,5900.0,25.4597,25.5125,25.4421,25.4773,5900.0
2010-06-28 11:45:00,28.97,29.0,28.96,28.98,1800.0,25.4685,25.4949,25.4597,25.4773,1800.0
2010-06-28 11:50:00,29.0,29.0,28.98,28.99,2100.0,25.4949,25.4949,25.4773,25.4861,2100.0
2010-06-28 11:55:00,28.98,28.98,28.95,28.95,3200.0,25.4773,25.4773,25.4509,25.4509,3200.0
2010-06-28 12:00:00,28.94,28.99,28.94,28.95,3000.0,25.4421,25.4861,25.4421,25.4509,3000.0
2010-06-28 12:05:00,28.92,29.0,28.92,29.0,1700.0,25.4245,25.4949,25.4245,25.4949,1700.0
2010-06-28 12:10:00,28.99,29.0,28.98,29.0,2600.0,25.4861,25.4949,25.4773,25.4949,2600.0
2010-06-28 12:15:00,28.98,28.98,28.96,28.98,1800.0,25.4773,25.4773,25.4597,25.4773,1800.0
2010-06-28 12:20:00,28.99,28.99,28.97,28.98,1800.0,25.4861,25.4861,25.4685,25.4773,1800.0
2010-06-28 12:25:00,29.0,29.01,28.98,29.01,2400.0,25.4949,25.5037,25.4773,25.5037,2400.0
2010-06-28 12:30:00,29.0,29.01,28.95,28.95,3600.0,25.4949,25.5037,25.4509,25.4509,3600.0
2010-06-28 12:35:00,28.97,28.97,28.94,28.94,1300.0,25.4685,25.4685,25.4421,25.4421,1300.0
2010-06-28 12:40:00,28.93,28.94,28.87,28.91,3300.0,25.4333,25.4421,25.3806,25.4158,3300.0
2010-06-28 12:45:00,28.94,28.98,28.91,28.96,2300.0,25.4421,25.4773,25.4158,25.4597,2300.0
2010-06-28 12:50:00,28.97,29.0,28.97,29.0,2200.0,25.4685,25.4949,25.4685,25.4949,2200.0
2010-06-28 12:55:00,29.0,29.02,28.97,28.99,6200.0,25.4949,25.5125,25.4685,25.4861,6200.0
2010-06-28 13:00:00,28.99,29.0,28.96,28.98,2900.0,25.4861,25.4949,25.4597,25.4773,2900.0
2010-06-28 13:05:00,28.97,28.99,28.97,28.99,1400.0,25.4685,25.4861,25.4685,25.4861,1400.0
2010-06-28 13:10:00,28.98,29.0,28.96,29.0,2100.0,25.4773,25.4949,25.4597,25.4949,2100.0
2010-06-28 13:15:00,28.98,29.0,28.98,28.99,800.0,25.4773,25.4949,25.4773,25.4861,800.0
2010-06-28 13:20:00,28.98,28.99,28.98,28.99,400.0,25.4773,25.4861,25.4773,25.4861,400.0
2010-06-28 13:25:00,28.99,29.0,28.98,28.98,900.0,25.4861,25.4949,25.4773,25.4773,900.0
2010-06-28 13:30:00,28.98,28.99,28.97,28.98,2400.0,25.4773,25.4861,25.4685,25.4773,2400.0
2010-06-28 13:35:00,28.98,28.99,28.97,28.98,4200.0,25.4773,25.4861,25.4685,25.4773,4200.0
2010-06-28 13:40:00,28.97,28.99,28.97,28.98,700.0,25.4685,25.4861,25.4685,25.4773,700.0
2010-06-28 13:45:00,28.98,29.0,28.98,28.99,2000.0,25.4773,25.4949,25.4773,25.4861,2000.0
2010-06-28 13:50:00,28.99,29.0,28.99,29.0,2200.0,25.4861,25.4949,25.4861,25.4949,2200.0
2010-06-28 13:55:00,28.99,29.05,28.99,29.01,8800.0,25.4861,25.5388,25.4861,25.5037,8800.0
2010-06-28 14:00:00,29.01,29.01,28.96,28.96,4700.0,25.5037,25.5037,25.4597,25.4597,4700.0
2010-06-28 14:05:00,28.98,28.99,28.95,28.96,2800.0,25.4773,25.4861,25.4509,25.4597,2800.0
2010-06-28 14:10:00,28.97,28.98,28.96,28.97,1700.0,25.4685,25.4773,25.4597,25.4685,1700.0
2010-06-28 14:15:00,28.97,28.98,28.97,28.98,400.0,25.4685,25.4773,25.4685,25.4773,400.0
2010-06-28 14:20:00,28.98,28.99,28.97,28.97,1800.0,25.4773,25.4861,25.4685,25.4685,1800.0
2010-06-28 14:25:00,28.96,28.99,28.96,28.99,800.0,25.4597,25.4861,25.4597,25.4861,800.0
2010-06-28 14:30:00,28.98,28.98,28.95,28.97,1800.0,25.4773,25.4773,25.4509,25.4685,1800.0
2010-06-28 14:35:00,28.97,29.01,28.97,29.01,5000.0,25.4685,25.5037,25.4685,25.5037,5000.0
2010-06-28 14:40:00,29.0,29.0,28.96,28.98,2700.0,25.4949,25.4949,25.4597,25.4773,2700.0
2010-06-28 14:45:00,29.0,29.0,28.96,28.97,1500.0,25.4949,25.4949,25.4597,25.4685,1500.0
2010-06-28 14:50:00,28.97,28.97,28.92,28.95,2400.0,25.4685,25.4685,25.4245,25.4509,2400.0
2010-06-28 14:55:00,28.96,28.97,28.94,28.95,3900.0,25.4597,25.4685,25.4421,25.4509,3900.0
2010-06-28 15:00:00,28.97,29.0,28.97,28.99,2200.0,25.4685,25.4949,25.4685,25.4861,2200.0
2010-06-28 15:05:00,28.98,28.98,28.96,28.98,1800.0,25.4773,25.4773,25.4597,25.4773,1800.0
2010-06-28 15:10:00,28.97,28.98,28.95,28.97,3400.0,25.4685,25.4773,25.4509,25.4685,3400.0
2010-06-28 15:15:00,28.96,28.97,28.95,28.95,2000.0,25.4597,25.4685,25.4509,25.4509,2000.0
2010-06-28 15:20:00,28.97,28.97,28.91,28.91,4100.0,25.4685,25.4685,25.4158,25.4158,4100.0
2010-06-28 15:25:00,28.89,28.91,28.89,28.89,1100.0,25.3982,25.4158,25.3982,25.3982,1100.0
2010-06-28 15:30:00,28.9,28.93,28.9,28.93,4200.0,25.407,25.4333,25.407,25.4333,4200.0
2010-06-28 15:35:00,28.94,28.98,28.93,28.98,1300.0,25.4421,25.4773,25.4333,25.4773,1300.0
2010-06-28 15:40:00,28.98,28.99,28.93,28.99,10600.0,25.4773,25.4861,25.4333,25.4861,10600.0
2010-06-28 15:45:00,29.0,29.0,28.95,28.95,6900.0,25.4949,25.4949,25.4509,25.4509,6900.0
2010-06-28 15:50:00,28.97,29.02,28.87,28.9,42000.0,25.4685,25.5125,25.3806,25.407,42000.0
2010-06-28 15:55:00,28.88,28.9,28.86,28.86,16200.0,25.3894,25.407,25.3718,25.3718,16200.0
2010-06-29 09:30:00,28.39,28.73,28.39,28.52,11800.0,24.9586,25.2575,24.9586,25.0729,11800.0
2010-06-29 09:35:00,28.58,28.7,28.5,28.5,7700.0,25.1256,25.2311,25.0553,25.0553,7700.0
2010-06-29 09:40:00,28.47,28.5,28.22,28.24,16100.0,25.0289,25.0553,24.8092,24.8267,16100.0
2010-06-29 09:45:00,28.24,28.29,28.05,28.05,16400.0,24.8267,24.8707,24.6597,24.6597,16400.0
2010-06-29 09:50:00,28.05,28.16,28.02,28.03,7100.0,24.6597,24.7564,24.6333,24.6421,7100.0
2010-06-29 09:55:00,28.04,28.09,28.02,28.05,4500.0,24.6509,24.6949,24.6333,24.6597,4500.0
2010-06-29 10:00:00,28.02,28.02,27.9,27.99,10500.0,24.6333,24.6333,24.5278,24.607,10500.0
2010-06-29 10:05:00,27.99,28.07,27.84,28.07,10800.0,24.607,24.6773,24.4751,24.6773,10800.0
2010-06-29 10:10:00,28.1,28.19,28.1,28.1,5300.0,24.7037,24.7828,24.7037,24.7037,5300.0
2010-06-29 10:15:00,28.11,28.11,28.06,28.1,3400.0,24.7125,24.7125,24.6685,24.7037,3400.0
2010-06-29 10:20:00,28.15,28.15,28.08,28.08,1900.0,24.7476,24.7476,24.6861,24.6861,1900.0
2010-06-29 10:25:00,28.09,28.1,28.05,28.05,12900.0,24.6949,24.7037,24.6597,24.6597,12900.0
2010-06-29 10:30:00,27.98,28.07,27.98,28.07,2400.0,24.5982,24.6773,24.5982,24.6773,2400.0
2010-06-29 10:35:00,28.13,28.19,28.13,28.19,500.0,24.73,24.7828,24.73,24.7828,500.0
2010-06-29 10:40:00,28.19,28.28,28.19,28.21,2200.0,24.7828,24.8619,24.7828,24.8004,2200.0
2010-06-29 10:45:00,28.21,28.22,28.12,28.12,3200.0,24.8004,24.8092,24.7212,24.7212,3200.0
2010-06-29 10:50:00,28.15,28.21,28.14,28.21,1500.0,24.7476,24.8004,24.7388,24.8004,1500.0
2010-06-29 10:55:00,28.22,28.27,28.22,28.26,700.0,24.8092,24.8531,24.8092,24.8443,700.0
2010-06-29 11:00:00,28.28,28.38,28.28,28.35,4800.0,24.8619,24.9498,24.8619,24.9234,4800.0
2010-06-29 11:05:00,28.31,28.38,28.26,28.38,9500.0,24.8883,24.9498,24.8443,24.9498,9500.0
2010-06-29 11:10:00,28.39,28.48,28.39,28.46,2500.0,24.9586,25.0377,24.9586,25.0201,2500.0
2010-06-29 11:15:00,28.41,28.42,28.32,28.37,4000.0,24.9762,24.985,24.8971,24.941,4000.0
2010-06-29 11:20:00,28.35,28.39,28.35,28.38,800.0,24.9234,24.9586,24.9234,24.9498,800.0
2010-06-29 11:25:00,28.37,28.37,28.33,28.35,1000.0,24.941,24.941,24.9059,24.9234,1000.0
2010-06-29 11:30:00,28.32,28.32,28.29,28.29,1300.0,24.8971,24.8971,24.8707,24.8707,1300.0
2010-06-29 11:35:00,28.3,28.37,28.26,28.37,2900.0,24.8795,24.941,24.8443,24.941,2900.0
2010-06-29 11:40:00,28.39,28.42,28.36,28.42,3600.0,24.9586,24.985,24.9322,24.985,3600.0
2010-06-29 11:45:00,28.41,28.49,28.41,28.45,9100.0,24.9762,25.0465,24.9762,25.0114,9100.0
2010-06-29 11:50:00,28.46,28.61,28.46,28.51,22400.0,25.0201,25.152,25.0201,25.0641,22400.0
2010-06-29 11:55:00,28.49,28.53,28.48,28.5,7100.0,25.0465,25.0817,25.0377,25.0553,7100.0
2010-06-29 12:00:00,28.5,28.53,28.45,28.45,4900.0,25.0553,25.0817,25.0114,25.0114,4900.0
2010-06-29 12:05:00,28.44,28.44,28.41,28.42,1200.0,25.0026,25.0026,24.9762,24.985,1200.0
2010-06-29 12:10:00,28.44,28.44,28.42,28.42,1300.0,25.0026,25.0026,24.985,24.985,1300.0
2010-06-29 12:15:00,28.41,28.42,28.4,28.42,700.0,24.9762,24.985,24.9674,24.985,700.0
2010-06-29 12:20:00,28.41,28.48,28.41,28.48,4300.0,24.9762,25.0377,24.9762,25.0377,4300.0
2010-06-29 12:25:00,28.47,28.48,28.45,28.46,2700.0,25.0289,25.0377,25.0114,25.0201,2700.0
2010-06-29 12:30:00,28.45,28.45,28.41,28.41,1600.0,25.0114,25.0114,24.9762,24.9762,1600.0
2010-06-29 12:35:00,28.42,28.46,28.42,28.43,4300.0,24.985,25.0201,24.985,24.9938,4300.0
2010-06-29 12:40:00,28.43,28.44,28.42,28.42,2500.0,24.9938,25.0026,24.985,24.985,2500.0
2010-06-29 12:45:00,28.42,28.43,28.41,28.41,700.0,24.985,24.9938,24.9762,24.9762,700.0
2010-06-29 12:50:00,28.41,28.42,28.37,28.39,4800.0,24.9762,24.985,24.941,24.9586,4800.0
2010-06-29 12:55:00,28.39,28.4,28.35,28.35,3000.0,24.9586,24.9674,24.9234,24.9234,3000.0
2010-06-29 13:00:00,28.36,28.37,28.34,28.34,1000.0,24.9322,24.941,24.9147,24.9147,1000.0
2010-06-29 13:05:00,28.33,28.33,28.3,28.3,800.0,24.9059,24.9059,24.8795,24.8795,800.0
2010-06-29 13:10:00,28.32,28.33,28.28,28.28,2100.0,24.8971,24.9059,24.8619,24.8619,2100.0
2010-06-29 13:15:00,28.28,28.29,28.27,28.28,1600.0,24.8619,24.8707,24.8531,24.8619,1600.0
2010-06-29 13:20:00,28.29,28.32,28.28,28.29,2900.0,24.8707,24.8971,24.8619,24.8707,2900.0
2010-06-29 13:25:00,28.3,28.37,28.28,28.36,13900.0,24.8795,24.941,24.8619,24.9322,13900.0
2010-06-29 13:30:00,28.35,28.37,28.34,28.37,8100.0,24.9234,24.941,24.9147,24.941,8100.0
2010-06-29 13:35:00,28.35,28.35,28.3,28.3,2100.0,24.9234,24.9234,24.8795,24.8795,2100.0
2010-06-29 13:40:00,28.3,28.35,28.29,28.35,2400.0,24.8795,24.9234,24.8707,24.9234,2400.0
2010-06-29 13:45:00,28.36,28.44,28.36,28.44,2900.0,24.9322,25.0026,24.9322,25.0026,2900.0
2010-06-29 13:50:00,28.45,28.45,28.4,28.41,7900.0,25.0114,25.0114,24.9674,24.9762,7900.0
2010-06-29 13:55:00,28.41,28.45,28.41,28.45,5000.0,24.9762,25.0114,24.9762,25.0114,5000.0
2010-06-29 14:00:00,28.45,28.49,28.44,28.45,19700.0,25.0114,25.0465,25.0026,25.0114,19700.0
2010-06-29 14:05:00,28.45,28.45,28.43,28.45,3500.0,25.0114,25.0114,24.9938,25.0114,3500.0
2010-06-29 14:10:00,28.44,28.5,28.41,28.5,9800.0,25.0026,25.0553,24.9762,25.0553,9800.0
2010-06-29 14:15:00,28.51,28.51,28.44,28.46,5000.0,25.0641,25.0641,25.0026,25.0201,5000.0
2010-06-29 14:20:00,28.45,28.5,28.43,28.5,3300.0,25.0114,25.0553,24.9938,25.0553,3300.0
2010-06-29 14:25:00,28.5,28.53,28.47,28.49,9300.0,25.0553,25.0817,25.0289,25.0465,9300.0
2010-06-29 14:30:00,28.48,28.51,28.43,28.43,7700.0,25.0377,25.0641,24.9938,24.9938,7700.0
2010-06-29 14:35:00,28.46,28.5,28.44,28.44,7200.0,25.0201,25.0553,25.0026,25.0026,7200.0
2010-06-29 14:40:00,28.44,28.47,28.42,28.47,6000.0,25.0026,25.0289,24.985,25.0289,6000.0
2010-06-29 14:45:00,28.45,28.48,28.43,28.43,7000.0,25.0114,25.0377,24.9938,24.9938,7000.0
2010-06-29 14:50:00,28.44,28.53,28.44,28.48,11400.0,25.0026,25.0817,25.0026,25.0377,11400.0
2010-06-29 14:55:00,28.48,28.52,28.45,28.5,19500.0,25.0377,25.0729,25.0114,25.0553,19500.0
2010-06-29 15:00:00,28.5,28.52,28.5,28.52,13300.0,25.0553,25.0729,25.0553,25.0729,13300.0
2010-06-29 15:05:00,28.52,28.53,28.51,28.51,2600.0,25.0729,25.0817,25.0641,25.0641,2600.0
2010-06-29 15:10:00,28.51,28.52,28.48,28.48,23500.0,25.0641,25.0729,25.0377,25.0377,23500.0
2010-06-29 15:15:00,28.48,28.51,28.4,28.44,182900.0,25.0377,25.0641,24.9674,25.0026,182900.0
2010-06-29 15:20:00,28.41,28.41,28.27,28.32,9100.0,24.9762,24.9762,24.8531,24.8971,9100.0
2010-06-29 15:25:00,28.31,28.31,28.21,28.26,8200.0,24.8883,24.8883,24.8004,24.8443,8200.0
2010-06-29 15:30:00,28.24,28.35,28.22,28.3,6400.0,24.8267,24.9234,24.8092,24.8795,6400.0
2010-06-29 15:35:00,28.29,28.4,28.29,28.34,7100.0,24.8707,24.9674,24.8707,24.9147,7100.0
2010-06-29 15:40:00,28.33,28.34,28.27,28.27,7900.0,24.9059,24.9147,24.8531,24.8531,7900.0
2010-06-29 15:45:00,28.28,28.31,28.2,28.3,43900.0,24.8619,24.8883,24.7916,24.8795,43900.0
2010-06-29 15:50:00,28.29,28.49,28.29,28.42,55600.0,24.8707,25.0465,24.8707,24.985,55600.0
2010-06-29 15:55:00,28.41,28.52,28.4,28.49,385000.0,24.9762,25.0729,24.9674,25.0465,385000.0
2010-06-30 09:30:00,28.28,28.38,28.27,28.28,9200.0,24.8619,24.9498,24.8531,24.8619,9200.0
2010-06-30 09:35:00,28.33,28.36,28.31,28.35,2300.0,24.9059,24.9322,24.8883,24.9234,2300.0
2010-06-30 09:40:00,28.36,28.61,28.36,28.49,7900.0,24.9322,25.152,24.9322,25.0465,7900.0
2010-06-30 09:45:00,28.49,28.72,28.48,28.69,161400.0,25.0465,25.2487,25.0377,25.2223,161400.0
2010-06-30 09:50:00,28.67,28.71,28.57,28.57,6400.0,25.2048,25.2399,25.1169,25.1169,6400.0
2010-06-30 09:55:00,28.57,28.58,28.47,28.57,3200.0,25.1169,25.1256,25.0289,25.1169,3200.0
2010-06-30 10:00:00,28.52,28.52,28.45,28.47,2900.0,25.0729,25.0729,25.0114,25.0289,2900.0
2010-06-30 10:05:00,28.49,28.54,28.42,28.43,9000.0,25.0465,25.0905,24.985,24.9938,9000.0
2010-06-30 10:10:00,28.46,28.58,28.45,28.58,3300.0,25.0201,25.1256,25.0114,25.1256,3300.0
2010-06-30 10:15:00,28.59,28.61,28.52,28.58,10800.0,25.1344,25.152,25.0729,25.1256,10800.0
2010-06-30 10:20:00,28.57,28.61,28.5,28.55,34500.0,25.1169,25.152,25.0553,25.0993,34500.0
2010-06-30 10:25:00,28.55,28.63,28.5,28.54,37900.0,25.0993,25.1696,25.0553,25.0905,37900.0
2010-06-30 10:30:00,28.55,28.6,28.55,28.6,1400.0,25.0993,25.1432,25.0993,25.1432,1400.0
2010-06-30 10:35:00,28.6,28.66,28.6,28.63,5200.0,25.1432,25.196,25.1432,25.1696,5200.0
2010-06-30 10:40:00,28.62,28.64,28.51,28.57,30400.0,25.1608,25.1784,25.0641,25.1169,30400.0
2010-06-30 10:45:00,28.57,28.57,28.5,28.51,17500.0,25.1169,25.1169,25.0553,25.0641,17500.0
2010-06-30 10:50:00,28.5,28.5,28.44,28.47,2400.0,25.0553,25.0553,25.0026,25.0289,2400.0
2010-06-30 10:55:00,28.49,28.5,28.46,28.47,3000.0,25.0465,25.0553,25.0201,25.0289,3000.0
2010-06-30 11:00:00,28.47,28.5,28.45,28.49,3400.0,25.0289,25.0553,25.0114,25.0465,3400.0
2010-06-30 11:05:00,28.49,28.5,28.44,28.47,3400.0,25.0465,25.0553,25.0026,25.0289,3400.0
2010-06-30 11:10:00,28.47,28.51,28.45,28.49,5100.0,25.0289,25.0641,25.0114,25.0465,5100.0
2010-06-30 11:15:00,28.5,28.58,28.48,28.55,23800.0,25.0553,25.1256,25.0377,25.0993,23800.0
2010-06-30 11:20:00,28.55,28.57,28.49,28.53,46900.0,25.0993,25.1169,25.0465,25.0817,46900.0
2010-06-30 11:25:00,28.53,28.53,28.46,28.5,7900.0,25.0817,25.0817,25.0201,25.0553,7900.0
2010-06-30 11:30:00,28.48,28.51,28.48,28.5,7300.0,25.0377,25.0641,25.0377,25.0553,7300.0
2010-06-30 11:35:00,28.5,28.5,28.5,28.5,900.0,25.0553,25.0553,25.0553,25.0553,900.0
2010-06-30 11:40:00,28.5,28.51,28.49,28.5,4700.0,25.0553,25.0641,25.0465,25.0553,4700.0
2010-06-30 11:45:00,28.5,28.51,28.47,28.51,4500.0,25.0553,25.0641,25.0289,25.0641,4500.0
2010-06-30 11:50:00,28.51,28.51,28.49,28.49,4800.0,25.0641,25.0641,25.0465,25.0465,4800.0
2010-06-30 11:55:00,28.5,28.51,28.45,28.45,20000.0,25.0553,25.0641,25.0114,25.0114,20000.0
2010-06-30 12:00:00,28.44,28.46,28.35,28.35,4700.0,25.0026,25.0201,24.9234,24.9234,4700.0
2010-06-30 12:05:00,28.37,28.41,28.37,28.38,26300.0,24.941,24.9762,24.941,24.9498,26300.0
2010-06-30 12:10:00,28.38,28.38,28.34,28.34,4100.0,24.9498,24.9498,24.9147,24.9147,4100.0
2010-06-30 12:15:00,28.34,28.34,28.3,28.31,4800.0,24.9147,24.9147,24.8795,24.8883,4800.0
2010-06-30 12:20:00,28.27,28.27,28.23,28.25,4800.0,24.8531,24.8531,24.8179,24.8355,4800.0
2010-06-30 12:25:00,28.22,28.25,28.2,28.23,6600.0,24.8092,24.8355,24.7916,24.8179,6600.0
2010-06-30 12:30:00,28.23,28.23,28.17,28.22,6300.0,24.8179,24.8179,24.7652,24.8092,6300.0
2010-06-30 12:35:00,28.2,28.23,28.19,28.19,3500.0,24.7916,24.8179,24.7828,24.7828,3500.0
2010-06-30 12:40:00,28.19,28.19,28.1,28.14,9500.0,24.7828,24.7828,24.7037,24.7388,9500.0
2010-06-30 12:45:00,28.14,28.15,28.12,28.14,2100.0,24.7388,24.7476,24.7212,24.7388,2100.0
2010-06-30 12:50:00,28.13,28.17,28.13,28.15,5100.0,24.73,24.7652,24.73,24.7476,5100.0
2010-06-30 12:55:00,28.16,28.17,28.09,28.09,7000.0,24.7564,24.7652,24.6949,24.6949,7000.0
2010-06-30 13:00:00,28.09,28.23,28.06,28.19,13000.0,24.6949,24.8179,24.6685,24.7828,13000.0
2010-06-30 13:05:00,28.19,28.2,28.17,28.19,8000.0,24.7828,24.7916,24.7652,24.7828,8000.0
2010-06-30 13:10:00,28.19,28.21,28.18,28.21,2800.0,24.7828,24.8004,24.774,24.8004,2800.0
2010-06-30 13:15:00,28.2,28.2,28.18,28.18,1100.0,24.7916,24.7916,24.774,24.774,1100.0
2010-06-30 13:20:00,28.18,28.21,28.17,28.19,8400.0,24.774,24.8004,24.7652,24.7828,8400.0
2010-06-30 13:25:00,28.21,28.22,28.19,28.19,7200.0,24.8004,24.8092,24.7828,24.7828,7200.0
2010-06-30 13:30:00,28.19,28.19,28.1,28.1,39100.0,24.7828,24.7828,24.7037,24.7037,39100.0
2010-06-30 13:35:00,28.11,28.19,28.11,28.16,22500.0,24.7125,24.7828,24.7125,24.7564,22500.0
2010-06-30 13:40:00,28.17,28.17,28.11,28.11,1900.0,24.7652,24.7652,24.7125,24.7125,1900.0
2010-06-30 13:45:00,28.13,28.16,28.13,28.15,14300.0,24.73,24.7564,24.73,24.7476,14300.0
2010-06-30 13:50:00,28.15,28.17,28.13,28.17,8300.0,24.7476,24.7652,24.73,24.7652,8300.0
2010-06-30 13:55:00,28.17,28.17,28.09,28.09,11000.0,24.7652,24.7652,24.6949,24.6949,11000.0
2010-06-30 14:00:00,28.1,28.11,28.08,28.08,2900.0,24.7037,24.7125,24.6861,24.6861,2900.0
2010-06-30 14:05:00,28.08,28.09,27.99,28.02,13100.0,24.6861,24.6949,24.607,24.6333,13100.0
2010-06-30 14:10:00,28.03,28.03,27.95,28.0,13400.0,24.6421,24.6421,24.5718,24.6157,13400.0
2010-06-30 14:15:00,27.99,28.0,27.97,28.0,3900.0,24.607,24.6157,24.5894,24.6157,3900.0
2010-06-30 14:20:00,27.98,28.0,27.82,27.83,11800.0,24.5982,24.6157,24.4575,24.4663,11800.0
2010-06-30 14:25:00,27.84,27.88,27.82,27.83,40100.0,24.4751,24.5103,24.4575,24.4663,40100.0
2010-06-30 14:30:00,27.83,27.84,27.78,27.84,23200.0,24.4663,24.4751,24.4223,24.4751,23200.0
2010-06-30 14:35:00,27.81,27.86,27.8,27.81,33700.0,24.4487,24.4927,24.4399,24.4487,33700.0
2010-06-30 14:40:00,27.82,27.83,27.7,27.75,55400.0,24.4575,24.4663,24.352,24.396,55400.0
2010-06-30 14:45:00,27.77,27.79,27.71,27.77,22600.0,24.4135,24.4311,24.3608,24.4135,22600.0
2010-06-30 14:50:00,27.76,27.82,27.74,27.82,26800.0,24.4048,24.4575,24.3872,24.4575,26800.0
2010-06-30 14:55:00,27.83,27.96,27.83,27.96,11900.0,24.4663,24.5806,24.4663,24.5806,11900.0
2010-06-30 15:00:00,27.95,27.97,27.8,27.82,48300.0,24.5718,24.5894,24.4399,24.4575,48300.0
2010-06-30 15:05:00,27.82,27.83,27.72,27.72,33100.0,24.4575,24.4663,24.3696,24.3696,33100.0
2010-06-30 15:10:00,27.73,27.75,27.71,27.73,18400.0,24.3784,24.396,24.3608,24.3784,18400.0
2010-06-30 15:15:00,27.73,27.75,27.69,27.71,7000.0,24.3784,24.396,24.3432,24.3608,7000.0
2010-06-30 15:20:00,27.73,27.77,27.69,27.69,15500.0,24.3784,24.4135,24.3432,24.3432,15500.0
2010-06-30 15:25:00,27.69,27.69,27.52,27.55,26200.0,24.3432,24.3432,24.1938,24.2201,26200.0
2010-06-30 15:30:00,27.55,27.57,27.52,27.56,24100.0,24.2201,24.2377,24.1938,24.2289,24100.0
2010-06-30 15:35:00,27.58,27.62,27.57,27.58,16900.0,24.2465,24.2817,24.2377,24.2465,16900.0
2010-06-30 15:40:00,27.55,27.55,27.21,27.28,76900.0,24.2201,24.2201,23.9212,23.9828,76900.0
2010-06-30 15:45:00,27.29,27.57,27.29,27.55,55600.0,23.9916,24.2377,23.9916,24.2201,55600.0
2010-06-30 15:50:00,27.57,27.58,27.48,27.49,29100.0,24.2377,24.2465,24.1586,24.1674,29100.0
2010-06-30 15:55:00,27.5,27.54,27.46,27.5,82700.0,24.1762,24.2113,24.141,24.1762,82700.0
2010-07-01 09:30:00,27.51,27.56,27.37,27.47,9200.0,24.185,24.2289,24.0619,24.1498,9200.0
2010-07-01 09:35:00,27.49,27.76,27.38,27.76,11000.0,24.1674,24.4048,24.0707,24.4048,11000.0
2010-07-01 09:40:00,27.79,27.9,27.76,27.86,13500.0,24.4311,24.5278,24.4048,24.4927,13500.0
2010-07-01 09:45:00,27.86,27.86,27.79,27.79,6900.0,24.4927,24.4927,24.4311,24.4311,6900.0
2010-07-01 09:50:00,27.78,27.78,27.69,27.7,6700.0,24.4223,24.4223,24.3432,24.352,6700.0
2010-07-01 09:55:00,27.69,27.75,27.56,27.74,12300.0,24.3432,24.396,24.2289,24.3872,12300.0
2010-07-01 10:00:00,27.73,27.75,27.6,27.65,27800.0,24.3784,24.396,24.2641,24.308,27800.0
2010-07-01 10:05:00,27.63,27.65,27.57,27.6,31800.0,24.2905,24.308,24.2377,24.2641,31800.0
2010-07-01 10:10:00,27.6,27.64,27.6,27.6,36400.0,24.2641,24.2993,24.2641,24.2641,36400.0
2010-07-01 10:15:00,27.59,27.61,27.51,27.55,7000.0,24.2553,24.2729,24.185,24.2201,7000.0
2010-07-01 10:20:00,27.55,27.64,27.52,27.62,10300.0,24.2201,24.2993,24.1938,24.2817,10300.0
2010-07-01 10:25:00,27.6,27.69,27.6,27.69,9900.0,24.2641,24.3432,24.2641,24.3432,9900.0
2010-07-01 10:30:00,27.73,27.77,27.57,27.59,43200.0,24.3784,24.4135,24.2377,24.2553,43200.0
2010-07-01 10:35:00,27.6,27.6,27.55,27.58,15500.0,24.2641,24.2641,24.2201,24.2465,15500.0
2010-07-01 10:40:00,27.58,27.6,27.46,27.49,13100.0,24.2465,24.2641,24.141,24.1674,13100.0
2010-07-01 10:45:00,27.5,27.69,27.5,27.68,24600.0,24.1762,24.3432,24.1762,24.3344,24600.0
2010-07-01 10:50:00,27.69,27.69,27.51,27.59,20800.0,24.3432,24.3432,24.185,24.2553,20800.0
2010-07-01 10:55:00,27.58,27.67,27.46,27.5,12000.0,24.2465,24.3256,24.141,24.1762,12000.0
2010-07-01 11:00:00,27.48,27.56,27.46,27.56,9700.0,24.1586,24.2289,24.141,24.2289,9700.0
2010-07-01 11:05:00,27.53,27.63,27.44,27.5,11800.0,24.2026,24.2905,24.1234,24.1762,11800.0
2010-07-01 11:10:00,27.5,27.58,27.47,27.58,19600.0,24.1762,24.2465,24.1498,24.2465,19600.0
2010-07-01 11:15:00,27.59,27.59,27.51,27.54,25900.0,24.2553,24.2553,24.185,24.2113,25900.0
2010-07-01 11:20:00,27.53,27.54,27.5,27.53,14800.0,24.2026,24.2113,24.1762,24.2026,14800.0
2010-07-01 11:25:00,27.53,27.67,27.5,27.57,70300.0,24.2026,24.3256,24.1762,24.2377,70300.0
2010-07-01 11:30:00,27.56,27.67,27.56,27.67,74600.0,24.2289,24.3256,24.2289,24.3256,74600.0
2010-07-01 11:35:00,27.7,27.7,27.59,27.6,12400.0,24.352,24.352,24.2553,24.2641,12400.0
2010-07-01 11:40:00,27.61,27.68,27.59,27.67,7200.0,24.2729,24.3344,24.2553,24.3256,7200.0
2010-07-01 11:45:00,27.66,27.93,27.66,27.84,24200.0,24.3168,24.5542,24.3168,24.4751,24200.0
2010-07-01 11:50:00,27.84,27.92,27.79,27.92,51200.0,24.4751,24.5454,24.4311,24.5454,51200.0
2010-07-01 11:55:00,27.91,28.0,27.89,28.0,10400.0,24.5366,24.6157,24.519,24.6157,10400.0
2010-07-01 12:00:00,28.01,28.09,27.95,27.99,16600.0,24.6245,24.6949,24.5718,24.607,16600.0
2010-07-01 12:05:00,28.0,28.06,27.99,28.04,12400.0,24.6157,24.6685,24.607,24.6509,12400.0
2010-07-01 12:10:00,28.04,28.05,27.94,27.95,8000.0,24.6509,24.6597,24.563,24.5718,8000.0
2010-07-01 12:15:00,27.95,27.95,27.82,27.84,6400.0,24.5718,24.5718,24.4575,24.4751,6400.0
2010-07-01 12:20:00,27.85,27.98,27.84,27.87,13100.0,24.4839,24.5982,24.4751,24.5015,13100.0
2010-07-01 12:25:00,27.84,27.85,27.81,27.81,5900.0,24.4751,24.4839,24.4487,24.4487,5900.0
2010-07-01 12:30:00,27.81,27.89,27.79,27.89,4500.0,24.4487,24.519,24.4311,24.519,4500.0
2010-07-01 12:35:00,27.9,27.94,27.82,27.89,11100.0,24.5278,24.563,24.4575,24.519,11100.0
2010-07-01 12:40:00,27.9,28.09,27.9,27.99,26300.0,24.5278,24.6949,24.5278,24.607,26300.0
2010-07-01 12:45:00,27.98,28.0,27.98,27.98,5600.0,24.5982,24.6157,24.5982,24.5982,5600.0
2010-07-01 12:50:00,27.98,28.01,27.96,27.96,7800.0,24.5982,24.6245,24.5806,24.5806,7800.0
2010-07-01 12:55:00,27.96,27.98,27.92,27.92,8900.0,24.5806,24.5982,24.5454,24.5454,8900.0
2010-07-01 13:00:00,27.93,27.93,27.86,27.86,5100.0,24.5542,24.5542,24.4927,24.4927,5100.0
2010-07-01 13:05:00,27.85,27.95,27.85,27.93,4100.0,24.4839,24.5718,24.4839,24.5542,4100.0
2010-07-01 13:10:00,27.93,27.93,27.88,27.89,4500.0,24.5542,24.5542,24.5103,24.519,4500.0
2010-07-01 13:15:00,27.88,27.95,27.86,27.94,9500.0,24.5103,24.5718,24.4927,24.563,9500.0
2010-07-01 13:20:00,27.96,28.02,27.96,28.01,13000.0,24.5806,24.6333,24.5806,24.6245,13000.0
2010-07-01 13:25:00,28.01,28.02,28.0,28.0,10700.0,24.6245,24.6333,24.6157,24.6157,10700.0
2010-07-01 13:30:00,28.0,28.03,28.0,28.0,14800.0,24.6157,24.6421,24.6157,24.6157,14800.0
2010-07-01 13:35:00,28.03,28.03,28.0,28.0,17000.0,24.6421,24.6421,24.6157,24.6157,17000.0
2010-07-01 13:40:00,28.0,28.02,27.98,28.0,11300.0,24.6157,24.6333,24.5982,24.6157,11300.0
2010-07-01 13:45:00,28.0,28.0,27.94,27.94,2400.0,24.6157,24.6157,24.563,24.563,2400.0
2010-07-01 13:50:00,27.95,28.02,27.95,28.02,65100.0,24.5718,24.6333,24.5718,24.6333,65100.0
2010-07-01 13:55:00,28.02,28.06,28.0,28.0,15100.0,24.6333,24.6685,24.6157,24.6157,15100.0
2010-07-01 14:00:00,28.01,28.03,27.97,27.98,7900.0,24.6245,24.6421,24.5894,24.5982,7900.0
2010-07-01 14:05:00,27.98,27.99,27.97,27.97,1600.0,24.5982,24.607,24.5894,24.5894,1600.0
2010-07-01 14:10:00,27.98,28.02,27.98,28.0,8800.0,24.5982,24.6333,24.5982,24.6157,8800.0
2010-07-01 14:15:00,28.0,28.05,28.0,28.01,25400.0,24.6157,24.6597,24.6157,24.6245,25400.0
2010-07-01 14:20:00,28.01,28.01,27.99,28.0,10800.0,24.6245,24.6245,24.607,24.6157,10800.0
2010-07-01 14:25:00,28.01,28.02,27.98,28.0,99400.0,24.6245,24.6333,24.5982,24.6157,99400.0
2010-07-01 14:30:00,28.0,28.02,27.99,27.99,10700.0,24.6157,24.6333,24.607,24.607,10700.0
2010-07-01 14:35:00,28.0,28.0,27.99,28.0,3600.0,24.6157,24.6157,24.607,24.6157,3600.0
2010-07-01 14:40:00,27.99,27.99,27.88,27.88,6100.0,24.607,24.607,24.5103,24.5103,6100.0
2010-07-01 14:45:00,27.88,27.89,27.88,27.89,1400.0,24.5103,24.519,24.5103,24.519,1400.0
2010-07-01 14:50:00,27.87,28.0,27.87,27.98,6800.0,24.5015,24.6157,24.5015,24.5982,6800.0
2010-07-01 14:55:00,27.99,28.03,27.98,28.01,10500.0,24.607,24.6421,24.5982,24.6245,10500.0
2010-07-01 15:00:00,28.01,28.1,28.01,28.1,13700.0,24.6245,24.7037,24.6245,24.7037,13700.0
2010-07-01 15:05:00,28.06,28.1,28.06,28.1,1900.0,24.6685,24.7037,24.6685,24.7037,1900.0
2010-07-01 15:10:00,28.1,28.13,28.09,28.11,10300.0,24.7037,24.73,24.6949,24.7125,10300.0
2010-07-01 15:15:00,28.11,28.11,27.97,27.97,16300.0,24.7125,24.7125,24.5894,24.5894,16300.0
2010-07-01 15:20:00,27.98,27.99,27.97,27.97,2700.0,24.5982,24.607,24.5894,24.5894,2700.0
2010-07-01 15:25:00,27.97,28.03,27.97,27.98,22400.0,24.5894,24.6421,24.5894,24.5982,22400.0
2010-07-01 15:30:00,27.97,28.03,27.97,28.0,30000.0,24.5894,24.6421,24.5894,24.6157,30000.0
2010-07-01 15:35:00,28.0,28.05,27.98,28.01,207700.0,24.6157,24.6597,24.5982,24.6245,207700.0
2010-07-01 15:40:00,28.01,28.12,27.99,28.06,19500.0,24.6245,24.7212,24.607,24.6685,19500.0
2010-07-01 15:45:00,28.07,28.13,27.99,28.0,38200.0,24.6773,24.73,24.607,24.6157,38200.0
2010-07-01 15:50:00,28.01,28.1,27.99,28.08,33800.0,24.6245,24.7037,24.607,24.6861,33800.0
2010-07-01 15:55:00,28.09,28.16,28.09,28.13,39100.0,24.6949,24.7564,24.6949,24.73,39100.0
2010-07-02 09:30:00,28.28,28.5,28.28,28.47,12500.0,24.8619,25.0553,24.8619,25.0289,12500.0
2010-07-02 09:35:00,28.49,28.5,28.39,28.46,6600.0,25.0465,25.0553,24.9586,25.0201,6600.0
2010-07-02 09:40:00,28.48,28.59,28.32,28.32,27300.0,25.0377,25.1344,24.8971,24.8971,27300.0
2010-07-02 09:45:00,28.42,28.44,28.29,28.36,6300.0,24.985,25.0026,24.8707,24.9322,6300.0
2010-07-02 09:50:00,28.33,28.34,28.23,28.25,10600.0,24.9059,24.9147,24.8179,24.8355,10600.0
2010-07-02 09:55:00,28.26,28.36,28.25,28.3,6900.0,24.8443,24.9322,24.8355,24.8795,6900.0
2010-07-02 10:00:00,28.3,28.39,28.23,28.23,6000.0,24.8795,24.9586,24.8179,24.8179,6000.0
2010-07-02 10:05:00,28.25,28.29,28.25,28.29,800.0,24.8355,24.8707,24.8355,24.8707,800.0
2010-07-02 10:10:00,28.26,28.29,28.23,28.23,1900.0,24.8443,24.8707,24.8179,24.8179,1900.0
2010-07-02 10:15:00,28.31,28.31,28.25,28.25,800.0,24.8883,24.8883,24.8355,24.8355,800.0
2010-07-02 10:20:00,28.27,28.27,28.23,28.23,1500.0,24.8531,24.8531,24.8179,24.8179,1500.0
2010-07-02 10:25:00,28.23,28.23,28.21,28.21,1700.0,24.8179,24.8179,24.8004,24.8004,1700.0
2010-07-02 10:30:00,28.24,28.24,28.2,28.23,1000.0,24.8267,24.8267,24.7916,24.8179,1000.0
2010-07-02 10:35:00,28.22,28.24,28.2,28.23,2700.0,24.8092,24.8267,24.7916,24.8179,2700.0
2010-07-02 10:40:00,28.24,28.25,28.19,28.24,6300.0,24.8267,24.8355,24.7828,24.8267,6300.0
2010-07-02 10:45:00,28.2,28.27,28.2,28.24,12000.0,24.7916,24.8531,24.7916,24.8267,12000.0
2010-07-02 10:50:00,28.25,28.25,28.16,28.2,3100.0,24.8355,24.8355,24.7564,24.7916,3100.0
2010-07-02 10:55:00,28.19,28.19,28.08,28.08,1200.0,24.7828,24.7828,24.6861,24.6861,1200.0
2010-07-02 11:00:00,28.07,28.2,28.07,28.19,1600.0,24.6773,24.7916,24.6773,24.7828,1600.0
2010-07-02 11:05:00,28.18,28.21,28.18,28.21,900.0,24.774,24.8004,24.774,24.8004,900.0
2010-07-02 11:10:00,28.22,28.23,28.2,28.23,1100.0,24.8092,24.8179,24.7916,24.8179,1100.0
2010-07-02 11:15:00,28.21,28.21,28.16,28.16,5800.0,24.8004,24.8004,24.7564,24.7564,5800.0
2010-07-02 11:20:00,28.15,28.22,28.15,28.22,2200.0,24.7476,24.8092,24.7476,24.8092,2200.0
2010-07-02 11:25:00,28.23,28.24,28.23,28.24,300.0,24.8179,24.8267,24.8179,24.8267,300.0
2010-07-02 11:30:00,28.22,28.24,28.19,28.2,2300.0,24.8092,24.8267,24.7828,24.7916,2300.0
2010-07-02 11:35:00,28.16,28.19,28.15,28.15,3300.0,24.7564,24.7828,24.7476,24.7476,3300.0
2010-07-02 11:40:00,28.09,28.13,28.01,28.03,1300.0,24.6949,24.73,24.6245,24.6421,1300.0
2010-07-02 11:45:00,28.04,28.11,28.04,28.11,1200.0,24.6509,24.7125,24.6509,24.7125,1200.0
2010-07-02 11:50:00,28.13,28.21,28.13,28.2,2700.0,24.73,24.8004,24.73,24.7916,2700.0
2010-07-02 11:55:00,28.18,28.18,28.05,28.05,1600.0,24.774,24.774,24.6597,24.6597,1600.0
2010-07-02 12:00:00,28.04,28.1,28.04,28.1,9900.0,24.6509,24.7037,24.6509,24.7037,9900.0
2010-07-02 12:05:00,28.1,28.18,28.1,28.18,4600.0,24.7037,24.774,24.7037,24.774,4600.0
2010-07-02 12:10:00,28.18,28.18,28.15,28.15,3800.0,24.774,24.774,24.7476,24.7476,3800.0
2010-07-02 12:15:00,28.15,28.16,28.15,28.15,8000.0,24.7476,24.7564,24.7476,24.7476,8000.0
2010-07-02 12:20:00,28.13,28.17,28.1,28.17,3600.0,24.73,24.7652,24.7037,24.7652,3600.0
2010-07-02 12:25:00,28.17,28.18,28.14,28.16,900.0,24.7652,24.774,24.7388,24.7564,900.0
2010-07-02 12:30:00,28.15,28.15,28.15,28.15,500.0,24.7476,24.7476,24.7476,24.7476,500.0
2010-07-02 12:35:00,28.15,28.16,28.1,28.1,4500.0,24.7476,24.7564,24.7037,24.7037,4500.0
2010-07-02 12:40:00,28.1,28.11,28.07,28.08,4600.0,24.7037,24.7125,24.6773,24.6861,4600.0
2010-07-02 12:45:00,28.08,28.08,28.05,28.05,2400.0,24.6861,24.6861,24.6597,24.6597,2400.0
2010-07-02 12:50:00,28.05,28.05,28.02,28.02,1300.0,24.6597,24.6597,24.6333,24.6333,1300.0
2010-07-02 12:55:00,27.99,27.99,27.95,27.96,600.0,24.607,24.607,24.5718,24.5806,600.0
2010-07-02 13:00:00,27.98,28.0,27.98,28.0,300.0,24.5982,24.6157,24.5982,24.6157,300.0
2010-07-02 13:05:00,27.99,28.04,27.99,28.01,1700.0,24.607,24.6509,24.607,24.6245,1700.0
2010-07-02 13:10:00,28.0,28.01,28.0,28.01,3700.0,24.6157,24.6245,24.6157,24.6245,3700.0
2010-07-02 13:15:00,28.01,28.01,28.01,28.01,2900.0,24.6245,24.6245,24.6245,24.6245,2900.0
2010-07-02 13:20:00,28.03,28.03,27.98,27.98,1000.0,24.6421,24.6421,24.5982,24.5982,1000.0
2010-07-02 13:25:00,27.99,27.99,27.97,27.97,2300.0,24.607,24.607,24.5894,24.5894,2300.0
2010-07-02 13:30:00,27.98,28.0,27.98,28.0,78200.0,24.5982,24.6157,24.5982,24.6157,78200.0
2010-07-02 13:35:00,27.98,28.0,27.97,27.98,1900.0,24.5982,24.6157,24.5894,24.5982,1900.0
2010-07-02 13:40:00,27.96,27.99,27.96,27.99,400.0,24.5806,24.607,24.5806,24.607,400.0
2010-07-02 13:45:00,27.99,28.0,27.99,27.99,2200.0,24.607,24.6157,24.607,24.607,2200.0
2010-07-02 13:50:00,28.0,28.0,27.98,27.99,1200.0,24.6157,24.6157,24.5982,24.607,1200.0
2010-07-02 13:55:00,27.98,27.99,27.98,27.99,2200.0,24.5982,24.607,24.5982,24.607,2200.0
2010-07-02 14:00:00,27.99,27.99,27.98,27.98,2000.0,24.607,24.607,24.5982,24.5982,2000.0
2010-07-02 14:05:00,27.98,27.99,27.97,27.99,2300.0,24.5982,24.607,24.5894,24.607,2300.0
2010-07-02 14:10:00,27.98,27.98,27.94,27.94,1200.0,24.5982,24.5982,24.563,24.563,1200.0
2010-07-02 14:15:00,27.97,28.0,27.97,27.99,2300.0,24.5894,24.6157,24.5894,24.607,2300.0
2010-07-02 14:20:00,27.99,27.99,27.98,27.99,1000.0,24.607,24.607,24.5982,24.607,1000.0
2010-07-02 14:25:00,27.97,27.97,27.97,27.97,300.0,24.5894,24.5894,24.5894,24.5894,300.0
2010-07-02 14:30:00,27.95,27.96,27.93,27.93,700.0,24.5718,24.5806,24.5542,24.5542,700.0
2010-07-02 14:35:00,27.94,27.94,27.89,27.89,600.0,24.563,24.563,24.519,24.519,600.0
2010-07-02 14:40:00,27.92,27.92,27.86,27.86,2100.0,24.5454,24.5454,24.4927,24.4927,2100.0
2010-07-02 14:45:00,27.85,27.92,27.85,27.91,1000.0,24.4839,24.5454,24.4839,24.5366,1000.0
2010-07-02 14:50:00,27.89,27.94,27.86,27.94,1700.0,24.519,24.563,24.4927,24.563,1700.0
2010-07-02 14:55:00,27.94,27.99,27.94,27.98,2100.0,24.563,24.607,24.563,24.5982,2100.0
2010-07-02 15:00:00,27.96,27.99,27.91,27.99,11100.0,24.5806,24.607,24.5366,24.607,11100.0
2010-07-02 15:05:00,27.97,28.0,27.96,28.0,2600.0,24.5894,24.6157,24.5806,24.6157,2600.0
2010-07-02 15:10:00,28.0,28.0,27.96,27.96,4800.0,24.6157,24.6157,24.5806,24.5806,4800.0
2010-07-02 15:15:00,27.95,27.96,27.9,27.9,2300.0,24.5718,24.5806,24.5278,24.5278,2300.0
2010-07-02 15:20:00,27.91,27.94,27.91,27.94,1200.0,24.5366,24.563,24.5366,24.563,1200.0
2010-07-02 15:25:00,27.95,28.0,27.95,27.99,7600.0,24.5718,24.6157,24.5718,24.607,7600.0
2010-07-02 15:30:00,28.0,28.0,27.98,27.98,3000.0,24.6157,24.6157,24.5982,24.5982,3000.0
2010-07-02 15:35:00,27.98,28.1,27.98,28.1,6300.0,24.5982,24.7037,24.5982,24.7037,6300.0
2010-07-02 15:40:00,28.1,28.1,28.0,28.0,12000.0,24.7037,24.7037,24.6157,24.6157,12000.0
2010-07-02 15:45:00,28.0,28.18,28.0,28.08,26900.0,24.6157,24.774,24.6157,24.6861,26900.0
2010-07-02 15:50:00,28.09,28.11,28.02,28.03,10100.0,24.6949,24.7125,24.6333,24.6421,10100.0
2010-07-02 15:55:00,28.04,28.05,27.96,28.01,16900.0,24.6509,24.6597,24.5806,24.6245,16900.0
2010-07-06 09:30:00,28.16,28.4,27.96,28.17,11600.0,24.7564,24.9674,24.5806,24.7652,11600.0
2010-07-06 09:35:00,28.11,28.11,27.89,27.98,2700.0,24.7125,24.7125,24.519,24.5982,2700.0
2010-07-06 09:40:00,28.03,28.03,27.97,27.99,2100.0,24.6421,24.6421,24.5894,24.607,2100.0
2010-07-06 09:45:00,27.96,28.14,27.96,28.1,3000.0,24.5806,24.7388,24.5806,24.7037,3000.0
2010-07-06 09:50:00,28.13,28.23,28.11,28.23,2000.0,24.73,24.8179,24.7125,24.8179,2000.0
2010-07-06 09:55:00,28.27,28.27,28.11,28.11,1900.0,24.8531,24.8531,24.7125,24.7125,1900.0
2010-07-06 10:00:00,28.11,28.25,28.1,28.2,5900.0,24.7125,24.8355,24.7037,24.7916,5900.0
2010-07-06 10:05:00,28.19,28.19,28.08,28.15,5600.0,24.7828,24.7828,24.6861,24.7476,5600.0
2010-07-06 10:10:00,28.12,28.19,28.1,28.16,4900.0,24.7212,24.7828,24.7037,24.7564,4900.0
2010-07-06 10:15:00,28.15,28.19,28.12,28.12,2600.0,24.7476,24.7828,24.7212,24.7212,2600.0
2010-07-06 10:20:00,28.11,28.19,28.07,28.18,6700.0,24.7125,24.7828,24.6773,24.774,6700.0
2010-07-06 10:25:00,28.16,28.24,28.16,28.18,5800.0,24.7564,24.8267,24.7564,24.774,5800.0
2010-07-06 10:30:00,28.2,28.24,28.12,28.22,9100.0,24.7916,24.8267,24.7212,24.8092,9100.0
2010-07-06 10:35:00,28.23,28.28,28.23,28.26,3600.0,24.8179,24.8619,24.8179,24.8443,3600.0
2010-07-06 10:40:00,28.24,28.24,28.09,28.09,6900.0,24.8267,24.8267,24.6949,24.6949,6900.0
2010-07-06 10:45:00,28.09,28.12,28.08,28.11,9700.0,24.6949,24.7212,24.6861,24.7125,9700.0
2010-07-06 10:50:00,28.1,28.17,28.1,28.17,7800.0,24.7037,24.7652,24.7037,24.7652,7800.0
2010-07-06 10:55:00,28.18,28.19,28.1,28.11,3000.0,24.774,24.7828,24.7037,24.7125,3000.0
2010-07-06 11:00:00,28.11,28.12,28.01,28.01,3500.0,24.7125,24.7212,24.6245,24.6245,3500.0
2010-07-06 11:05:00,27.99,28.0,27.9,27.92,3700.0,24.607,24.6157,24.5278,24.5454,3700.0
2010-07-06 11:10:00,27.91,27.96,27.88,27.95,2400.0,24.5366,24.5806,24.5103,24.5718,2400.0
2010-07-06 11:15:00,27.94,27.94,27.9,27.9,1000.0,24.563,24.563,24.5278,24.5278,1000.0
2010-07-06 11:20:00,27.89,27.89,27.83,27.84,700.0,24.519,24.519,24.4663,24.4751,700.0
2010-07-06 11:25:00,27.85,27.87,27.85,27.85,1200.0,24.4839,24.5015,24.4839,24.4839,1200.0
2010-07-06 11:30:00,27.8,27.89,27.78,27.89,2900.0,24.4399,24.519,24.4223,24.519,2900.0
2010-07-06 11:35:00,27.9,27.92,27.87,27.87,4600.0,24.5278,24.5454,24.5015,24.5015,4600.0
2010-07-06 11:40:00,27.85,27.93,27.85,27.93,900.0,24.4839,24.5542,24.4839,24.5542,900.0
2010-07-06 11:45:00,27.91,27.93,27.91,27.92,4000.0,24.5366,24.5542,24.5366,24.5454,4000.0
2010-07-06 11:50:00,27.93,28.02,27.92,28.0,14800.0,24.5542,24.6333,24.5454,24.6157,14800.0
2010-07-06 11:55:00,27.99,28.03,27.96,27.96,3900.0,24.607,24.6421,24.5806,24.5806,3900.0
2010-07-06 12:00:00,28.0,28.01,27.98,28.0,3100.0,24.6157,24.6245,24.5982,24.6157,3100.0
2010-07-06 12:05:00,28.0,28.13,28.0,28.12,4900.0,24.6157,24.73,24.6157,24.7212,4900.0
2010-07-06 12:10:00,28.1,28.11,28.07,28.07,3300.0,24.7037,24.7125,24.6773,24.6773,3300.0
2010-07-06 12:15:00,28.01,28.05,28.0,28.05,4100.0,24.6245,24.6597,24.6157,24.6597,4100.0
2010-07-06 12:20:00,28.04,28.06,27.98,27.98,2200.0,24.6509,24.6685,24.5982,24.5982,2200.0
2010-07-06 12:25:00,27.97,28.0,27.92,27.96,12100.0,24.5894,24.6157,24.5454,24.5806,12100.0
2010-07-06 12:30:00,27.97,28.02,27.95,28.01,19300.0,24.5894,24.6333,24.5718,24.6245,19300.0
2010-07-06 12:35:00,28.01,28.1,28.01,28.08,12100.0,24.6245,24.7037,24.6245,24.6861,12100.0
2010-07-06 12:40:00,28.06,28.07,27.95,27.95,8600.0,24.6685,24.6773,24.5718,24.5718,8600.0
2010-07-06 12:45:00,27.94,27.94,27.88,27.88,500.0,24.563,24.563,24.5103,24.5103,500.0
2010-07-06 12:50:00,27.86,27.87,27.85,27.86,700.0,24.4927,24.5015,24.4839,24.4927,700.0
2010-07-06 12:55:00,27.85,27.89,27.83,27.87,3600.0,24.4839,24.519,24.4663,24.5015,3600.0
2010-07-06 13:00:00,27.86,27.89,27.86,27.89,1100.0,24.4927,24.519,24.4927,24.519,1100.0
2010-07-06 13:05:00,27.91,28.02,27.91,27.99,6200.0,24.5366,24.6333,24.5366,24.607,6200.0
2010-07-06 13:10:00,27.98,27.98,27.94,27.97,6600.0,24.5982,24.5982,24.563,24.5894,6600.0
2010-07-06 13:15:00,27.97,28.0,27.95,28.0,12500.0,24.5894,24.6157,24.5718,24.6157,12500.0
2010-07-06 13:20:00,28.0,28.03,27.99,28.02,22200.0,24.6157,24.6421,24.607,24.6333,22200.0
2010-07-06 13:25:00,28.01,28.04,27.99,28.01,15900.0,24.6245,24.6509,24.607,24.6245,15900.0
2010-07-06 13:30:00,28.01,28.03,27.98,28.02,15200.0,24.6245,24.6421,24.5982,24.6333,15200.0
2010-07-06 13:35:00,28.0,28.01,27.93,27.93,10800.0,24.6157,24.6245,24.5542,24.5542,10800.0
2010-07-06 13:40:00,27.95,27.95,27.9,27.9,1000.0,24.5718,24.5718,24.5278,24.5278,1000.0
2010-07-06 13:45:00,27.9,27.93,27.86,27.89,10000.0,24.5278,24.5542,24.4927,24.519,10000.0
2010-07-06 13:50:00,27.91,27.96,27.84,27.84,4900.0,24.5366,24.5806,24.4751,24.4751,4900.0
2010-07-06 13:55:00,27.86,27.88,27.84,27.85,3100.0,24.4927,24.5103,24.4751,24.4839,3100.0
2010-07-06 14:00:00,27.82,27.87,27.81,27.82,2800.0,24.4575,24.5015,24.4487,24.4575,2800.0
2010-07-06 14:05:00,27.84,27.89,27.78,27.78,8300.0,24.4751,24.519,24.4223,24.4223,8300.0
2010-07-06 14:10:00,27.79,27.84,27.77,27.81,10200.0,24.4311,24.4751,24.4135,24.4487,10200.0
2010-07-06 14:15:00,27.8,27.91,27.79,27.86,6400.0,24.4399,24.5366,24.4311,24.4927,6400.0
2010-07-06 14:20:00,27.88,27.88,27.81,27.84,4600.0,24.5103,24.5103,24.4487,24.4751,4600.0
2010-07-06 14:25:00,27.84,27.93,27.84,27.91,7500.0,24.4751,24.5542,24.4751,24.5366,7500.0
2010-07-06 14:30:00,27.9,27.96,27.9,27.94,3800.0,24.5278,24.5806,24.5278,24.563,3800.0
2010-07-06 14:35:00,27.98,28.02,27.96,28.0,7100.0,24.5982,24.6333,24.5806,24.6157,7100.0
2010-07-06 14:40:00,28.0,28.0,27.96,27.97,6400.0,24.6157,24.6157,24.5806,24.5894,6400.0
2010-07-06 14:45:00,27.96,27.99,27.92,27.95,5400.0,24.5806,24.607,24.5454,24.5718,5400.0
2010-07-06 14:50:00,27.92,27.98,27.89,27.98,4600.0,24.5454,24.5982,24.519,24.5982,4600.0
2010-07-06 14:55:00,27.99,28.0,27.91,27.94,7700.0,24.607,24.6157,24.5366,24.563,7700.0
2010-07-06 15:00:00,27.91,27.98,27.91,27.95,9900.0,24.5366,24.5982,24.5366,24.5718,9900.0
2010-07-06 15:05:00,27.95,27.95,27.88,27.95,7200.0,24.5718,24.5718,24.5103,24.5718,7200.0
2010-07-06 15:10:00,27.95,27.99,27.89,27.99,9200.0,24.5718,24.607,24.519,24.607,9200.0
2010-07-06 15:15:00,27.99,28.0,27.88,27.9,8200.0,24.607,24.6157,24.5103,24.5278,8200.0
2010-07-06 15:20:00,27.9,27.9,27.82,27.84,6100.0,24.5278,24.5278,24.4575,24.4751,6100.0
2010-07-06 15:25:00,27.85,27.94,27.84,27.92,9400.0,24.4839,24.563,24.4751,24.5454,9400.0
2010-07-06 15:30:00,27.91,27.99,27.9,27.97,9300.0,24.5366,24.607,24.5278,24.5894,9300.0
2010-07-06 15:35:00,27.97,27.99,27.94,27.96,7100.0,24.5894,24.607,24.563,24.5806,7100.0
2010-07-06 15:40:00,27.96,28.05,27.96,28.03,17300.0,24.5806,24.6597,24.5806,24.6421,17300.0
2010-07-06 15:45:00,28.03,28.07,27.98,27.98,21400.0,24.6421,24.6773,24.5982,24.5982,21400.0
2010-07-06 15:50:00,28.0,28.03,27.98,27.98,13500.0,24.6157,24.6421,24.5982,24.5982,13500.0
2010-07-06 15:55:00,27.95,28.01,27.95,28.0,30600.0,24.5718,24.6245,24.5718,24.6157,30600.0
2010-07-07 09:30:00,27.44,27.44,26.96,27.04,57200.0,24.1234,24.1234,23.7014,23.7718,57200.0
2010-07-07 09:35:00,27.04,27.25,27.0,27.12,22900.0,23.7718,23.9564,23.7366,23.8421,22900.0
2010-07-07 09:40:00,27.13,27.13,26.86,26.97,124400.0,23.8509,23.8509,23.6135,23.7102,124400.0
2010-07-07 09:45:00,26.89,26.97,26.85,26.85,21200.0,23.6399,23.7102,23.6047,23.6047,21200.0
2010-07-07 09:50:00,26.85,27.03,26.81,27.0,29600.0,23.6047,23.763,23.5696,23.7366,29600.0
2010-07-07 09:55:00,27.0,27.07,26.95,26.96,208000.0,23.7366,23.7982,23.6927,23.7014,208000.0
2010-07-07 10:00:00,26.99,27.03,26.79,26.85,57700.0,23.7278,23.763,23.552,23.6047,57700.0
2010-07-07 10:05:00,26.86,26.87,26.71,26.74,9600.0,23.6135,23.6223,23.4817,23.508,9600.0
2010-07-07 10:10:00,26.71,26.85,26.7,26.85,6200.0,23.4817,23.6047,23.4729,23.6047,6200.0
2010-07-07 10:15:00,26.85,26.85,26.61,26.75,29600.0,23.6047,23.6047,23.3938,23.5168,29600.0
2010-07-07 10:20:00,26.78,26.85,26.73,26.8,15100.0,23.5432,23.6047,23.4992,23.5608,15100.0
2010-07-07 10:25:00,26.81,27.0,26.78,27.0,34200.0,23.5696,23.7366,23.5432,23.7366,34200.0
2010-07-07 10:30:00,27.0,27.06,26.94,27.01,228000.0,23.7366,23.7894,23.6839,23.7454,228000.0
2010-07-07 10:35:00,27.02,27.05,26.92,26.95,78600.0,23.7542,23.7806,23.6663,23.6927,78600.0
2010-07-07 10:40:00,26.95,27.33,26.94,27.31,627200.0,23.6927,24.0267,23.6839,24.0091,627200.0
2010-07-07 10:45:00,27.27,27.54,27.27,27.44,18200.0,23.974,24.2113,23.974,24.1234,18200.0
2010-07-07 10:50:00,27.44,27.52,27.4,27.51,14600.0,24.1234,24.1938,24.0883,24.185,14600.0
2010-07-07 10:55:00,27.51,27.51,27.31,27.31,9100.0,24.185,24.185,24.0091,24.0091,9100.0
2010-07-07 11:00:00,27.31,27.38,27.23,27.38,12500.0,24.0091,24.0707,23.9388,24.0707,12500.0
2010-07-07 11:05:00,27.38,27.44,27.35,27.44,2400.0,24.0707,24.1234,24.0443,24.1234,2400.0
2010-07-07 11:10:00,27.48,27.49,27.35,27.36,6500.0,24.1586,24.1674,24.0443,24.0531,6500.0
2010-07-07 11:15:00,27.36,27.36,27.26,27.3,16600.0,24.0531,24.0531,23.9652,24.0004,16600.0
2010-07-07 11:20:00,27.31,27.38,27.25,27.36,61600.0,24.0091,24.0707,23.9564,24.0531,61600.0
2010-07-07 11:25:00,27.37,27.41,27.3,27.38,12000.0,24.0619,24.0971,24.0004,24.0707,12000.0
2010-07-07 11:30:00,27.38,27.4,27.31,27.32,7600.0,24.0707,24.0883,24.0091,24.0179,7600.0
2010-07-07 11:35:00,27.32,27.35,27.3,27.32,7700.0,24.0179,24.0443,24.0004,24.0179,7700.0
2010-07-07 11:40:00,27.32,27.35,27.29,27.3,24400.0,24.0179,24.0443,23.9916,24.0004,24400.0
2010-07-07 11:45:00,27.27,27.34,27.25,27.34,7900.0,23.974,24.0355,23.9564,24.0355,7900.0
2010-07-07 11:50:00,27.33,27.33,27.25,27.25,5700.0,24.0267,24.0267,23.9564,23.9564,5700.0
2010-07-07 11:55:00,27.25,27.27,27.17,27.22,48200.0,23.9564,23.974,23.8861,23.93,48200.0
2010-07-07 12:00:00,27.21,27.25,27.17,27.2,48900.0,23.9212,23.9564,23.8861,23.9124,48900.0
2010-07-07 12:05:00,27.19,27.21,27.12,27.21,17000.0,23.9036,23.9212,23.8421,23.9212,17000.0
2010-07-07 12:10:00,27.23,27.26,27.14,27.23,27000.0,23.9388,23.9652,23.8597,23.9388,27000.0
2010-07-07 12:15:00,27.23,27.23,27.19,27.2,10600.0,23.9388,23.9388,23.9036,23.9124,10600.0
2010-07-07 12:20:00,27.18,27.22,27.15,27.19,18000.0,23.8949,23.93,23.8685,23.9036,18000.0
2010-07-07 12:25:00,27.2,27.34,27.18,27.34,49200.0,23.9124,24.0355,23.8949,24.0355,49200.0
2010-07-07 12:30:00,27.31,27.39,27.31,27.31,7700.0,24.0091,24.0795,24.0091,24.0091,7700.0
2010-07-07 12:35:00,27.31,27.32,27.19,27.2,6800.0,24.0091,24.0179,23.9036,23.9124,6800.0
2010-07-07 12:40:00,27.19,27.27,27.19,27.25,15800.0,23.9036,23.974,23.9036,23.9564,15800.0
2010-07-07 12:45:00,27.25,27.31,27.25,27.28,8000.0,23.9564,24.0091,23.9564,23.9828,8000.0
2010-07-07 12:50:00,27.28,27.3,27.25,27.25,10300.0,23.9828,24.0004,23.9564,23.9564,10300.0
2010-07-07 12:55:00,27.25,27.28,27.24,27.25,9300.0,23.9564,23.9828,23.9476,23.9564,9300.0
2010-07-07 13:00:00,27.26,27.37,27.25,27.36,63800.0,23.9652,24.0619,23.9564,24.0531,63800.0
2010-07-07 13:05:00,27.36,27.36,27.28,27.3,25300.0,24.0531,24.0531,23.9828,24.0004,25300.0
2010-07-07 13:10:00,27.29,27.4,27.29,27.38,28200.0,23.9916,24.0883,23.9916,24.0707,28200.0
2010-07-07 13:15:00,27.39,27.52,27.27,27.49,22900.0,24.0795,24.1938,23.974,24.1674,22900.0
2010-07-07 13:20:00,27.5,27.52,27.47,27.5,21100.0,24.1762,24.1938,24.1498,24.1762,21100.0
2010-07-07 13:25:00,27.5,27.6,27.48,27.58,12500.0,24.1762,24.2641,24.1586,24.2465,12500.0
2010-07-07 13:30:00,27.59,27.59,27.56,27.58,13500.0,24.2553,24.2553,24.2289,24.2465,13500.0
2010-07-07 13:35:00,27.58,27.76,27.56,27.76,38000.0,24.2465,24.4048,24.2289,24.4048,38000.0
2010-07-07 13:40:00,27.77,27.77,27.71,27.71,6000.0,24.4135,24.4135,24.3608,24.3608,6000.0
2010-07-07 13:45:00,27.69,27.73,27.66,27.67,9000.0,24.3432,24.3784,24.3168,24.3256,9000.0
2010-07-07 13:50:00,27.66,27.75,27.66,27.74,10500.0,24.3168,24.396,24.3168,24.3872,10500.0
2010-07-07 13:55:00,27.74,27.75,27.64,27.68,10100.0,24.3872,24.396,24.2993,24.3344,10100.0
2010-07-07 14:00:00,27.69,27.75,27.67,27.68,11200.0,24.3432,24.396,24.3256,24.3344,11200.0
2010-07-07 14:05:00,27.69,27.71,27.65,27.69,5600.0,24.3432,24.3608,24.308,24.3432,5600.0
2010-07-07 14:10:00,27.66,27.73,27.63,27.73,27100.0,24.3168,24.3784,24.2905,24.3784,27100.0
2010-07-07 14:15:00,27.73,27.8,27.73,27.75,9100.0,24.3784,24.4399,24.3784,24.396,9100.0
2010-07-07 14:20:00,27.75,27.8,27.68,27.68,11900.0,24.396,24.4399,24.3344,24.3344,11900.0
2010-07-07 14:25:00,27.68,27.72,27.65,27.69,12100.0,24.3344,24.3696,24.308,24.3432,12100.0
2010-07-07 14:30:00,27.7,27.7,27.65,27.67,16800.0,24.352,24.352,24.308,24.3256,16800.0
2010-07-07 14:35:00,27.69,27.69,27.49,27.5,28900.0,24.3432,24.3432,24.1674,24.1762,28900.0
2010-07-07 14:40:00,27.51,27.64,27.51,27.61,9600.0,24.185,24.2993,24.185,24.2729,9600.0
2010-07-07 14:45:00,27.6,27.66,27.6,27.6,13300.0,24.2641,24.3168,24.2641,24.2641,13300.0
2010-07-07 14:50:00,27.6,27.61,27.58,27.59,15300.0,24.2641,24.2729,24.2465,24.2553,15300.0
2010-07-07 14:55:00,27.61,27.62,27.56,27.62,13900.0,24.2729,24.2817,24.2289,24.2817,13900.0
2010-07-07 15:00:00,27.64,27.67,27.59,27.66,22800.0,24.2993,24.3256,24.2553,24.3168,22800.0
2010-07-07 15:05:00,27.67,27.7,27.65,27.66,19500.0,24.3256,24.352,24.308,24.3168,19500.0
2010-07-07 15:10:00,27.67,27.67,27.63,27.64,22500.0,24.3256,24.3256,24.2905,24.2993,22500.0
2010-07-07 15:15:00,27.64,27.66,27.54,27.65,49200.0,24.2993,24.3168,24.2113,24.308,49200.0
2010-07-07 15:20:00,27.64,27.68,27.61,27.61,36700.0,24.2993,24.3344,24.2729,24.2729,36700.0
2010-07-07 15:25:00,27.6,27.62,27.55,27.56,36000.0,24.2641,24.2817,24.2201,24.2289,36000.0
2010-07-07 15:30:00,27.56,27.65,27.55,27.65,33800.0,24.2289,24.308,24.2201,24.308,33800.0
2010-07-07 15:35:00,27.64,27.73,27.64,27.72,17400.0,24.2993,24.3784,24.2993,24.3696,17400.0
2010-07-07 15:40:00,27.72,27.82,27.71,27.8,28700.0,24.3696,24.4575,24.3608,24.4399,28700.0
2010-07-07 15:45:00,27.82,27.87,27.81,27.87,51300.0,24.4575,24.5015,24.4487,24.5015,51300.0
2010-07-07 15:50:00,27.87,27.97,27.87,27.91,69700.0,24.5015,24.5894,24.5015,24.5366,69700.0
2010-07-07 15:55:00,27.92,27.96,27.86,27.89,582900.0,24.5454,24.5806,24.4927,24.519,582900.0
2010-07-08 09:30:00,28.13,28.36,27.99,28.36,16400.0,24.73,24.9322,24.607,24.9322,16400.0
2010-07-08 09:35:00,28.36,28.39,28.2,28.25,8100.0,24.9322,24.9586,24.7916,24.8355,8100.0
2010-07-08 09:40:00,28.23,28.23,27.87,27.87,7200.0,24.8179,24.8179,24.5015,24.5015,7200.0
2010-07-08 09:45:00,27.88,27.92,27.75,27.75,8400.0,24.5103,24.5454,24.396,24.396,8400.0
2010-07-08 09:50:00,27.78,27.82,27.66,27.66,41800.0,24.4223,24.4575,24.3168,24.3168,41800.0
2010-07-08 09:55:00,27.67,27.8,27.52,27.72,94900.0,24.3256,24.4399,24.1938,24.3696,94900.0
2010-07-08 10:00:00,27.71,27.77,27.7,27.72,12700.0,24.3608,24.4135,24.352,24.3696,12700.0
2010-07-08 10:05:00,27.71,27.72,27.44,27.51,80700.0,24.3608,24.3696,24.1234,24.185,80700.0
2010-07-08 10:10:00,27.52,27.57,27.47,27.54,34100.0,24.1938,24.2377,24.1498,24.2113,34100.0
2010-07-08 10:15:00,27.52,27.6,27.47,27.5,39500.0,24.1938,24.2641,24.1498,24.1762,39500.0
2010-07-08 10:20:00,27.48,27.5,27.43,27.5,14800.0,24.1586,24.1762,24.1146,24.1762,14800.0
2010-07-08 10:25:00,27.49,27.51,27.47,27.5,20200.0,24.1674,24.185,24.1498,24.1762,20200.0
2010-07-08 10:30:00,27.48,27.51,27.47,27.5,62300.0,24.1586,24.185,24.1498,24.1762,62300.0
2010-07-08 10:35:00,27.5,27.52,27.46,27.47,11500.0,24.1762,24.1938,24.141,24.1498,11500.0
2010-07-08 10:40:00,27.47,27.51,27.46,27.51,9400.0,24.1498,24.185,24.141,24.185,9400.0
2010-07-08 10:45:00,27.52,27.55,27.5,27.55,7500.0,24.1938,24.2201,24.1762,24.2201,7500.0
2010-07-08 10:50:00,27.56,27.56,27.51,27.52,14400.0,24.2289,24.2289,24.185,24.1938,14400.0
2010-07-08 10:55:00,27.52,27.52,27.34,27.38,34700.0,24.1938,24.1938,24.0355,24.0707,34700.0
2010-07-08 11:00:00,27.38,27.44,27.37,27.41,20800.0,24.0707,24.1234,24.0619,24.0971,20800.0
2010-07-08 11:05:00,27.4,27.55,27.4,27.52,26800.0,24.0883,24.2201,24.0883,24.1938,26800.0
2010-07-08 11:10:00,27.53,27.55,27.53,27.55,3200.0,24.2026,24.2201,24.2026,24.2201,3200.0
2010-07-08 11:15:00,27.55,27.57,27.53,27.57,7000.0,24.2201,24.2377,24.2026,24.2377,7000.0
2010-07-08 11:20:00,27.57,27.58,27.56,27.58,3600.0,24.2377,24.2465,24.2289,24.2465,3600.0
2010-07-08 11:25:00,27.57,27.59,27.5,27.51,20500.0,24.2377,24.2553,24.1762,24.185,20500.0
2010-07-08 11:30:00,27.5,27.5,27.37,27.38,44700.0,24.1762,24.1762,24.0619,24.0707,44700.0
2010-07-08 11:35:00,27.4,27.52,27.4,27.49,11500.0,24.0883,24.1938,24.0883,24.1674,11500.0
2010-07-08 11:40:00,27.46,27.5,27.46,27.48,10000.0,24.141,24.1762,24.141,24.1586,10000.0
2010-07-08 11:45:00,27.48,27.48,27.45,27.47,3700.0,24.1586,24.1586,24.1322,24.1498,3700.0
2010-07-08 11:50:00,27.48,27.48,27.45,27.48,4000.0,24.1586,24.1586,24.1322,24.1586,4000.0
2010-07-08 11:55:00,27.48,27.53,27.46,27.53,27800.0,24.1586,24.2026,24.141,24.2026,27800.0
2010-07-08 12:00:00,27.52,27.54,27.48,27.51,9800.0,24.1938,24.2113,24.1586,24.185,9800.0
2010-07-08 12:05:00,27.52,27.52,27.49,27.49,11900.0,24.1938,24.1938,24.1674,24.1674,11900.0
2010-07-08 12:10:00,27.48,27.48,27.41,27.43,7500.0,24.1586,24.1586,24.0971,24.1146,7500.0
2010-07-08 12:15:00,27.42,27.48,27.4,27.45,19300.0,24.1058,24.1586,24.0883,24.1322,19300.0
2010-07-08 12:20:00,27.47,27.47,27.44,27.45,3500.0,24.1498,24.1498,24.1234,24.1322,3500.0
2010-07-08 12:25:00,27.44,27.48,27.44,27.48,3600.0,24.1234,24.1586,24.1234,24.1586,3600.0
2010-07-08 12:30:00,27.47,27.49,27.46,27.46,6500.0,24.1498,24.1674,24.141,24.141,6500.0
2010-07-08 12:35:00,27.47,27.47,27.46,27.46,2000.0,24.1498,24.1498,24.141,24.141,2000.0
2010-07-08 12:40:00,27.47,27.47,27.46,27.47,3200.0,24.1498,24.1498,24.141,24.1498,3200.0
2010-07-08 12:45:00,27.46,27.47,27.45,27.47,6800.0,24.141,24.1498,24.1322,24.1498,6800.0
2010-07-08 12:50:00,27.46,27.46,27.42,27.42,6700.0,24.141,24.141,24.1058,24.1058,6700.0
2010-07-08 12:55:00,27.42,27.43,27.4,27.41,7400.0,24.1058,24.1146,24.0883,24.0971,7400.0
2010-07-08 13:00:00,27.41,27.45,27.4,27.43,10600.0,24.0971,24.1322,24.0883,24.1146,10600.0
2010-07-08 13:05:00,27.43,27.53,27.43,27.52,42800.0,24.1146,24.2026,24.1146,24.1938,42800.0
2010-07-08 13:10:00,27.51,27.53,27.51,27.53,1200.0,24.185,24.2026,24.185,24.2026,1200.0
2010-07-08 13:15:00,27.53,27.57,27.51,27.57,4500.0,24.2026,24.2377,24.185,24.2377,4500.0
2010-07-08 13:20:00,27.56,27.57,27.55,27.56,2100.0,24.2289,24.2377,24.2201,24.2289,2100.0
2010-07-08 13:25:00,27.56,27.56,27.55,27.55,3900.0,24.2289,24.2289,24.2201,24.2201,3900.0
2010-07-08 13:30:00,27.55,27.57,27.5,27.51,7800.0,24.2201,24.2377,24.1762,24.185,7800.0
2010-07-08 13:35:00,27.5,27.51,27.47,27.49,27700.0,24.1762,24.185,24.1498,24.1674,27700.0
2010-07-08 13:40:00,27.49,27.49,27.45,27.45,1800.0,24.1674,24.1674,24.1322,24.1322,1800.0
2010-07-08 13:45:00,27.46,27.52,27.45,27.5,23000.0,24.141,24.1938,24.1322,24.1762,23000.0
2010-07-08 13:50:00,27.49,27.5,27.46,27.47,5900.0,24.1674,24.1762,24.141,24.1498,5900.0
2010-07-08 13:55:00,27.46,27.46,27.43,27.43,5000.0,24.141,24.141,24.1146,24.1146,5000.0
2010-07-08 14:00:00,27.43,27.44,27.4,27.43,6700.0,24.1146,24.1234,24.0883,24.1146,6700.0
2010-07-08 14:05:00,27.42,27.43,27.39,27.43,5000.0,24.1058,24.1146,24.0795,24.1146,5000.0
2010-07-08 14:10:00,27.42,27.43,27.4,27.43,8400.0,24.1058,24.1146,24.0883,24.1146,8400.0
2010-07-08 14:15:00,27.44,27.49,27.4,27.49,47700.0,24.1234,24.1674,24.0883,24.1674,47700.0
2010-07-08 14:20:00,27.48,27.52,27.48,27.52,6700.0,24.1586,24.1938,24.1586,24.1938,6700.0
2010-07-08 14:25:00,27.52,27.53,27.49,27.51,215200.0,24.1938,24.2026,24.1674,24.185,215200.0
2010-07-08 14:30:00,27.54,27.54,27.5,27.51,4200.0,24.2113,24.2113,24.1762,24.185,4200.0
2010-07-08 14:35:00,27.52,27.52,27.49,27.49,16900.0,24.1938,24.1938,24.1674,24.1674,16900.0
2010-07-08 14:40:00,27.5,27.51,27.49,27.51,9900.0,24.1762,24.185,24.1674,24.185,9900.0
2010-07-08 14:45:00,27.5,27.5,27.49,27.5,17200.0,24.1762,24.1762,24.1674,24.1762,17200.0
2010-07-08 14:50:00,27.51,27.51,27.49,27.51,10700.0,24.185,24.185,24.1674,24.185,10700.0
2010-07-08 14:55:00,27.5,27.52,27.5,27.51,12400.0,24.1762,24.1938,24.1762,24.185,12400.0
2010-07-08 15:00:00,27.51,27.52,27.47,27.51,22900.0,24.185,24.1938,24.1498,24.185,22900.0
2010-07-08 15:05:00,27.51,27.55,27.4,27.54,134000.0,24.185,24.2201,24.0883,24.2113,134000.0
2010-07-08 15:10:00,27.54,27.56,27.51,27.54,19300.0,24.2113,24.2289,24.185,24.2113,19300.0
2010-07-08 15:15:00,27.56,27.62,27.55,27.61,20100.0,24.2289,24.2817,24.2201,24.2729,20100.0
2010-07-08 15:20:00,27.59,27.61,27.56,27.57,14700.0,24.2553,24.2729,24.2289,24.2377,14700.0
2010-07-08 15:25:00,27.58,27.59,27.51,27.51,26100.0,24.2465,24.2553,24.185,24.185,26100.0
2010-07-08 15:30:00,27.51,27.56,27.5,27.54,40700.0,24.185,24.2289,24.1762,24.2113,40700.0
2010-07-08 15:35:00,27.52,27.52,27.48,27.48,33700.0,24.1938,24.1938,24.1586,24.1586,33700.0
2010-07-08 15:40:00,27.49,27.59,27.38,27.5,55100.0,24.1674,24.2553,24.0707,24.1762,55100.0
2010-07-08 15:45:00,27.52,27.65,27.51,27.51,41500.0,24.1938,24.308,24.185,24.185,41500.0
2010-07-08 15:50:00,27.52,27.6,27.51,27.55,63500.0,24.1938,24.2641,24.185,24.2201,63500.0
2010-07-08 15:55:00,27.57,27.63,27.55,27.62,44000.0,24.2377,24.2905,24.2201,24.2817,44000.0
2010-07-09 09:30:00,27.6,27.78,27.46,27.53,6400.0,24.2641,24.4223,24.141,24.2026,6400.0
2010-07-09 09:35:00,27.55,27.62,27.53,27.61,2400.0,24.2201,24.2817,24.2026,24.2729,2400.0
2010-07-09 09:40:00,27.59,27.75,27.59,27.71,4300.0,24.2553,24.396,24.2553,24.3608,4300.0
2010-07-09 09:45:00,27.69,27.75,27.5,27.52,9300.0,24.3432,24.396,24.1762,24.1938,9300.0
2010-07-09 09:50:00,27.53,27.53,27.36,27.47,12900.0,24.2026,24.2026,24.0531,24.1498,12900.0
2010-07-09 09:55:00,27.47,27.56,27.4,27.52,21100.0,24.1498,24.2289,24.0883,24.1938,21100.0
2010-07-09 10:00:00,27.54,27.63,27.5,27.59,10800.0,24.2113,24.2905,24.1762,24.2553,10800.0
2010-07-09 10:05:00,27.59,27.59,27.48,27.5,12100.0,24.2553,24.2553,24.1586,24.1762,12100.0
2010-07-09 10:10:00,27.5,27.6,27.48,27.6,7800.0,24.1762,24.2641,24.1586,24.2641,7800.0
2010-07-09 10:15:00,27.59,27.64,27.56,27.61,8800.0,24.2553,24.2993,24.2289,24.2729,8800.0
2010-07-09 10:20:00,27.61,27.68,27.6,27.68,6500.0,24.2729,24.3344,24.2641,24.3344,6500.0
2010-07-09 10:25:00,27.68,27.75,27.68,27.72,6200.0,24.3344,24.396,24.3344,24.3696,6200.0
2010-07-09 10:30:00,27.74,27.74,27.66,27.71,58000.0,24.3872,24.3872,24.3168,24.3608,58000.0
2010-07-09 10:35:00,27.71,27.8,27.7,27.73,63400.0,24.3608,24.4399,24.352,24.3784,63400.0
2010-07-09 10:40:00,27.72,27.82,27.72,27.8,31600.0,24.3696,24.4575,24.3696,24.4399,31600.0
2010-07-09 10:45:00,27.8,27.86,27.79,27.82,6700.0,24.4399,24.4927,24.4311,24.4575,6700.0
2010-07-09 10:50:00,27.8,27.8,27.71,27.71,37200.0,24.4399,24.4399,24.3608,24.3608,37200.0
2010-07-09 10:55:00,27.75,27.75,27.66,27.69,16100.0,24.396,24.396,24.3168,24.3432,16100.0
2010-07-09 11:00:00,27.7,27.72,27.68,27.72,14500.0,24.352,24.3696,24.3344,24.3696,14500.0
2010-07-09 11:05:00,27.7,27.74,27.7,27.7,9600.0,24.352,24.3872,24.352,24.352,9600.0
2010-07-09 11:10:00,27.71,27.71,27.59,27.6,25900.0,24.3608,24.3608,24.2553,24.2641,25900.0
2010-07-09 11:15:00,27.62,27.7,27.62,27.7,13700.0,24.2817,24.352,24.2817,24.352,13700.0
2010-07-09 11:20:00,27.69,27.77,27.65,27.77,8100.0,24.3432,24.4135,24.308,24.4135,8100.0
2010-07-09 11:25:00,27.8,27.85,27.79,27.85,4900.0,24.4399,24.4839,24.4311,24.4839,4900.0
2010-07-09 11:30:00,27.87,27.91,27.87,27.91,4500.0,24.5015,24.5366,24.5015,24.5366,4500.0
2010-07-09 11:35:00,27.9,27.9,27.76,27.81,15800.0,24.5278,24.5278,24.4048,24.4487,15800.0
2010-07-09 11:40:00,27.8,27.86,27.8,27.86,3100.0,24.4399,24.4927,24.4399,24.4927,3100.0
2010-07-09 11:45:00,27.86,27.86,27.77,27.78,12900.0,24.4927,24.4927,24.4135,24.4223,12900.0
2010-07-09 11:50:00,27.79,27.81,27.76,27.78,8500.0,24.4311,24.4487,24.4048,24.4223,8500.0
2010-07-09 11:55:00,27.78,27.82,27.75,27.8,4100.0,24.4223,24.4575,24.396,24.4399,4100.0
2010-07-09 12:00:00,27.81,27.83,27.8,27.81,5500.0,24.4487,24.4663,24.4399,24.4487,5500.0
2010-07-09 12:05:00,27.82,27.83,27.82,27.83,2000.0,24.4575,24.4663,24.4575,24.4663,2000.0
2010-07-09 12:10:00,27.82,27.83,27.81,27.81,4800.0,24.4575,24.4663,24.4487,24.4487,4800.0
2010-07-09 12:15:00,27.8,27.83,27.8,27.81,5000.0,24.4399,24.4663,24.4399,24.4487,5000.0
2010-07-09 12:20:00,27.84,27.84,27.81,27.82,5000.0,24.4751,24.4751,24.4487,24.4575,5000.0
2010-07-09 12:25:00,27.83,27.84,27.81,27.83,4400.0,24.4663,24.4751,24.4487,24.4663,4400.0
2010-07-09 12:30:00,27.83,27.85,27.83,27.83,900.0,24.4663,24.4839,24.4663,24.4663,900.0
2010-07-09 12:35:00,27.83,27.86,27.83,27.86,3100.0,24.4663,24.4927,24.4663,24.4927,3100.0
2010-07-09 12:40:00,27.83,27.86,27.83,27.85,3500.0,24.4663,24.4927,24.4663,24.4839,3500.0
2010-07-09 12:45:00,27.84,27.85,27.83,27.84,2300.0,24.4751,24.4839,24.4663,24.4751,2300.0
2010-07-09 12:50:00,27.85,27.89,27.85,27.89,4200.0,24.4839,24.519,24.4839,24.519,4200.0
2010-07-09 12:55:00,27.88,27.89,27.88,27.88,2100.0,24.5103,24.519,24.5103,24.5103,2100.0
2010-07-09 13:00:00,27.89,27.89,27.84,27.87,6400.0,24.519,24.519,24.4751,24.5015,6400.0
2010-07-09 13:05:00,27.89,27.91,27.89,27.91,2300.0,24.519,24.5366,24.519,24.5366,2300.0
2010-07-09 13:10:00,27.9,27.93,27.9,27.92,2900.0,24.5278,24.5542,24.5278,24.5454,2900.0
2010-07-09 13:15:00,27.92,27.94,27.89,27.89,10500.0,24.5454,24.563,24.519,24.519,10500.0
2010-07-09 13:20:00,27.88,27.89,27.85,27.88,5600.0,24.5103,24.519,24.4839,24.5103,5600.0
2010-07-09 13:25:00,27.87,27.89,27.87,27.88,6000.0,24.5015,24.519,24.5015,24.5103,6000.0
2010-07-09 13:30:00,27.88,27.89,27.88,27.88,2000.0,24.5103,24.519,24.5103,24.5103,2000.0
2010-07-09 13:35:00,27.88,27.92,27.88,27.9,7200.0,24.5103,24.5454,24.5103,24.5278,7200.0
2010-07-09 13:40:00,27.9,27.92,27.9,27.91,8200.0,24.5278,24.5454,24.5278,24.5366,8200.0
2010-07-09 13:45:00,27.91,27.92,27.87,27.9,10100.0,24.5366,24.5454,24.5015,24.5278,10100.0
2010-07-09 13:50:00,27.91,28.08,27.91,28.08,20300.0,24.5366,24.6861,24.5366,24.6861,20300.0
2010-07-09 13:55:00,28.07,28.09,27.85,27.91,27300.0,24.6773,24.6949,24.4839,24.5366,27300.0
2010-07-09 14:00:00,27.91,27.94,27.86,27.94,7000.0,24.5366,24.563,24.4927,24.563,7000.0
2010-07-09 14:05:00,27.92,28.05,27.91,28.03,8400.0,24.5454,24.6597,24.5366,24.6421,8400.0
2010-07-09 14:10:00,28.01,28.01,27.84,27.88,16800.0,24.6245,24.6245,24.4751,24.5103,16800.0
2010-07-09 14:15:00,27.88,27.91,27.86,27.9,4900.0,24.5103,24.5366,24.4927,24.5278,4900.0
2010-07-09 14:20:00,27.91,28.03,27.9,28.0,10900.0,24.5366,24.6421,24.5278,24.6157,10900.0
2010-07-09 14:25:00,28.02,28.13,28.0,28.02,15600.0,24.6333,24.73,24.6157,24.6333,15600.0
2010-07-09 14:30:00,28.03,28.03,27.97,27.97,6000.0,24.6421,24.6421,24.5894,24.5894,6000.0
2010-07-09 14:35:00,27.97,27.97,27.95,27.95,1600.0,24.5894,24.5894,24.5718,24.5718,1600.0
2010-07-09 14:40:00,27.93,28.01,27.93,28.01,8700.0,24.5542,24.6245,24.5542,24.6245,8700.0
2010-07-09 14:45:00,28.02,28.06,28.0,28.03,4900.0,24.6333,24.6685,24.6157,24.6421,4900.0
2010-07-09 14:50:00,28.04,28.04,28.0,28.0,1900.0,24.6509,24.6509,24.6157,24.6157,1900.0
2010-07-09 14:55:00,28.0,28.05,28.0,28.05,5200.0,24.6157,24.6597,24.6157,24.6597,5200.0
2010-07-09 15:00:00,28.03,28.05,28.03,28.03,3300.0,24.6421,24.6597,24.6421,24.6421,3300.0
2010-07-09 15:05:00,28.04,28.04,28.01,28.01,4800.0,24.6509,24.6509,24.6245,24.6245,4800.0
2010-07-09 15:10:00,28.02,28.07,28.02,28.06,3200.0,24.6333,24.6773,24.6333,24.6685,3200.0
2010-07-09 15:15:00,28.07,28.08,28.04,28.05,6500.0,24.6773,24.6861,24.6509,24.6597,6500.0
2010-07-09 15:20:00,28.04,28.08,27.99,28.0,27500.0,24.6509,24.6861,24.607,24.6157,27500.0
2010-07-09 15:25:00,27.99,28.02,27.96,28.02,12800.0,24.607,24.6333,24.5806,24.6333,12800.0
2010-07-09 15:30:00,28.02,28.03,28.0,28.02,9600.0,24.6333,24.6421,24.6157,24.6333,9600.0
2010-07-09 15:35:00,28.02,28.08,28.01,28.06,7200.0,24.6333,24.6861,24.6245,24.6685,7200.0
2010-07-09 15:40:00,28.06,28.11,28.06,28.07,8700.0,24.6685,24.7125,24.6685,24.6773,8700.0
2010-07-09 15:45:00,28.07,28.09,28.05,28.08,17400.0,24.6773,24.6949,24.6597,24.6861,17400.0
2010-07-09 15:50:00,28.07,28.1,28.07,28.1,15200.0,24.6773,24.7037,24.6773,24.7037,15200.0
2010-07-09 15:55:00,28.1,28.15,28.09,28.12,22500.0,24.7037,24.7476,24.6949,24.7212,22500.0
2010-07-12 09:30:00,28.12,28.12,27.77,27.87,51100.0,24.7212,24.7212,24.4135,24.5015,51100.0
2010-07-12 09:35:00,27.85,27.86,27.68,27.76,26500.0,24.4839,24.4927,24.3344,24.4048,26500.0
2010-07-12 09:40:00,27.78,27.84,27.69,27.69,10200.0,24.4223,24.4751,24.3432,24.3432,10200.0
2010-07-12 09:45:00,27.69,27.77,27.53,27.53,17100.0,24.3432,24.4135,24.2026,24.2026,17100.0
2010-07-12 09:50:00,27.54,27.59,27.49,27.55,25900.0,24.2113,24.2553,24.1674,24.2201,25900.0
2010-07-12 09:55:00,27.55,27.68,27.5,27.68,12000.0,24.2201,24.3344,24.1762,24.3344,12000.0
2010-07-12 10:00:00,27.68,27.8,27.68,27.74,8000.0,24.3344,24.4399,24.3344,24.3872,8000.0
2010-07-12 10:05:00,27.73,27.73,27.59,27.59,7500.0,24.3784,24.3784,24.2553,24.2553,7500.0
2010-07-12 10:10:00,27.59,27.61,27.49,27.5,24400.0,24.2553,24.2729,24.1674,24.1762,24400.0
2010-07-12 10:15:00,27.54,27.56,27.48,27.54,26000.0,24.2113,24.2289,24.1586,24.2113,26000.0
2010-07-12 10:20:00,27.54,27.54,27.48,27.5,3600.0,24.2113,24.2113,24.1586,24.1762,3600.0
2010-07-12 10:25:00,27.5,27.51,27.5,27.5,1700.0,24.1762,24.185,24.1762,24.1762,1700.0
2010-07-12 10:30:00,27.45,27.6,27.45,27.56,3100.0,24.1322,24.2641,24.1322,24.2289,3100.0
2010-07-12 10:35:00,27.56,27.62,27.56,27.61,3700.0,24.2289,24.2817,24.2289,24.2729,3700.0
2010-07-12 10:40:00,27.62,27.7,27.5,27.5,7200.0,24.2817,24.352,24.1762,24.1762,7200.0
2010-07-12 10:45:00,27.5,27.56,27.5,27.55,3300.0,24.1762,24.2289,24.1762,24.2201,3300.0
2010-07-12 10:50:00,27.55,27.57,27.53,27.55,1800.0,24.2201,24.2377,24.2026,24.2201,1800.0
2010-07-12 10:55:00,27.55,27.55,27.47,27.48,28500.0,24.2201,24.2201,24.1498,24.1586,28500.0
2010-07-12 11:00:00,27.48,27.52,27.48,27.51,28400.0,24.1586,24.1938,24.1586,24.185,28400.0
2010-07-12 11:05:00,27.51,27.51,27.45,27.49,49200.0,24.185,24.185,24.1322,24.1674,49200.0
2010-07-12 11:10:00,27.49,27.49,27.44,27.44,16700.0,24.1674,24.1674,24.1234,24.1234,16700.0
2010-07-12 11:15:00,27.44,27.57,27.44,27.51,6600.0,24.1234,24.2377,24.1234,24.185,6600.0
2010-07-12 11:20:00,27.49,27.55,27.47,27.55,6000.0,24.1674,24.2201,24.1498,24.2201,6000.0
2010-07-12 11:25:00,27.54,27.56,27.52,27.54,54300.0,24.2113,24.2289,24.1938,24.2113,54300.0
2010-07-12 11:30:00,27.52,27.56,27.52,27.56,3500.0,24.1938,24.2289,24.1938,24.2289,3500.0
2010-07-12 11:35:00,27.57,27.57,27.46,27.5,2900.0,24.2377,24.2377,24.141,24.1762,2900.0
2010-07-12 11:40:00,27.48,27.51,27.48,27.49,2400.0,24.1586,24.185,24.1586,24.1674,2400.0
2010-07-12 11:45:00,27.47,27.47,27.4,27.42,1800.0,24.1498,24.1498,24.0883,24.1058,1800.0
2010-07-12 11:50:00,27.44,27.44,27.33,27.36,4900.0,24.1234,24.1234,24.0267,24.0531,4900.0
2010-07-12 11:55:00,27.34,27.36,27.29,27.3,10200.0,24.0355,24.0531,23.9916,24.0004,10200.0
2010-07-12 12:00:00,27.31,27.35,27.28,27.32,8700.0,24.0091,24.0443,23.9828,24.0179,8700.0
2010-07-12 12:05:00,27.35,27.46,27.35,27.46,2900.0,24.0443,24.141,24.0443,24.141,2900.0
2010-07-12 12:10:00,27.47,27.51,27.46,27.51,6000.0,24.1498,24.185,24.141,24.185,6000.0
2010-07-12 12:15:00,27.51,27.51,27.49,27.51,700.0,24.185,24.185,24.1674,24.185,700.0
2010-07-12 12:20:00,27.5,27.51,27.45,27.46,4500.0,24.1762,24.185,24.1322,24.141,4500.0
2010-07-12 12:25:00,27.46,27.49,27.42,27.42,2700.0,24.141,24.1674,24.1058,24.1058,2700.0
2010-07-12 12:30:00,27.43,27.46,27.43,27.43,1100.0,24.1146,24.141,24.1146,24.1146,1100.0
2010-07-12 12:35:00,27.43,27.49,27.43,27.49,1200.0,24.1146,24.1674,24.1146,24.1674,1200.0
2010-07-12 12:40:00,27.52,27.56,27.51,27.54,6100.0,24.1938,24.2289,24.185,24.2113,6100.0
2010-07-12 12:45:00,27.54,27.54,27.52,27.52,1500.0,24.2113,24.2113,24.1938,24.1938,1500.0
2010-07-12 12:50:00,27.52,27.54,27.5,27.52,2600.0,24.1938,24.2113,24.1762,24.1938,2600.0
2010-07-12 12:55:00,27.52,27.52,27.46,27.47,3200.0,24.1938,24.1938,24.141,24.1498,3200.0
2010-07-12 13:00:00,27.46,27.53,27.45,27.5,31300.0,24.141,24.2026,24.1322,24.1762,31300.0
2010-07-12 13:05:00,27.5,27.52,27.48,27.51,8900.0,24.1762,24.1938,24.1586,24.185,8900.0
2010-07-12 13:10:00,27.48,27.51,27.48,27.5,5200.0,24.1586,24.185,24.1586,24.1762,5200.0
2010-07-12 13:15:00,27.51,27.55,27.5,27.54,3400.0,24.185,24.2201,24.1762,24.2113,3400.0
2010-07-12 13:20:00,27.54,27.55,27.52,27.53,5500.0,24.2113,24.2201,24.1938,24.2026,5500.0
2010-07-12 13:25:00,27.53,27.58,27.53,27.56,10900.0,24.2026,24.2465,24.2026,24.2289,10900.0
2010-07-12 13:30:00,27.55,27.6,27.55,27.58,7700.0,24.2201,24.2641,24.2201,24.2465,7700.0
2010-07-12 13:35:00,27.58,27.6,27.54,27.54,1800.0,24.2465,24.2641,24.2113,24.2113,1800.0
2010-07-12 13:40:00,27.58,27.58,27.54,27.54,4800.0,24.2465,24.2465,24.2113,24.2113,4800.0
2010-07-12 13:45:00,27.54,27.58,27.52,27.57,13700.0,24.2113,24.2465,24.1938,24.2377,13700.0
2010-07-12 13:50:00,27.56,27.61,27.56,27.61,2600.0,24.2289,24.2729,24.2289,24.2729,2600.0
2010-07-12 13:55:00,27.61,27.63,27.61,27.62,1700.0,24.2729,24.2905,24.2729,24.2817,1700.0
2010-07-12 14:00:00,27.63,27.64,27.63,27.64,1100.0,24.2905,24.2993,24.2905,24.2993,1100.0
2010-07-12 14:05:00,27.64,27.64,27.56,27.58,4700.0,24.2993,24.2993,24.2289,24.2465,4700.0
2010-07-12 14:10:00,27.58,27.58,27.55,27.55,3300.0,24.2465,24.2465,24.2201,24.2201,3300.0
2010-07-12 14:15:00,27.55,27.58,27.54,27.56,9700.0,24.2201,24.2465,24.2113,24.2289,9700.0
2010-07-12 14:20:00,27.56,27.58,27.54,27.58,4800.0,24.2289,24.2465,24.2113,24.2465,4800.0
2010-07-12 14:25:00,27.58,27.59,27.55,27.55,15700.0,24.2465,24.2553,24.2201,24.2201,15700.0
2010-07-12 14:30:00,27.53,27.54,27.48,27.49,20100.0,24.2026,24.2113,24.1586,24.1674,20100.0
2010-07-12 14:35:00,27.46,27.56,27.45,27.56,13600.0,24.141,24.2289,24.1322,24.2289,13600.0
2010-07-12 14:40:00,27.54,27.56,27.49,27.54,22700.0,24.2113,24.2289,24.1674,24.2113,22700.0
2010-07-12 14:45:00,27.54,27.55,27.49,27.5,7300.0,24.2113,24.2201,24.1674,24.1762,7300.0
2010-07-12 14:50:00,27.49,27.51,27.46,27.47,10400.0,24.1674,24.185,24.141,24.1498,10400.0
2010-07-12 14:55:00,27.47,27.5,27.47,27.47,9500.0,24.1498,24.1762,24.1498,24.1498,9500.0
2010-07-12 15:00:00,27.47,27.5,27.46,27.49,17800.0,24.1498,24.1762,24.141,24.1674,17800.0
2010-07-12 15:05:00,27.5,27.5,27.45,27.47,19200.0,24.1762,24.1762,24.1322,24.1498,19200.0
2010-07-12 15:10:00,27.47,27.5,27.47,27.48,27200.0,24.1498,24.1762,24.1498,24.1586,27200.0
2010-07-12 15:15:00,27.48,27.5,27.47,27.49,12400.0,24.1586,24.1762,24.1498,24.1674,12400.0
2010-07-12 15:20:00,27.49,27.5,27.46,27.49,16900.0,24.1674,24.1762,24.141,24.1674,16900.0
2010-07-12 15:25:00,27.48,27.5,27.46,27.48,20100.0,24.1586,24.1762,24.141,24.1586,20100.0
2010-07-12 15:30:00,27.47,27.5,27.46,27.47,21500.0,24.1498,24.1762,24.141,24.1498,21500.0
2010-07-12 15:35:00,27.47,27.49,27.46,27.48,16000.0,24.1498,24.1674,24.141,24.1586,16000.0
2010-07-12 15:40:00,27.48,27.51,27.47,27.5,26900.0,24.1586,24.185,24.1498,24.1762,26900.0
2010-07-12 15:45:00,27.48,27.52,27.46,27.48,29400.0,24.1586,24.1938,24.141,24.1586,29400.0
2010-07-12 15:50:00,27.48,27.5,27.47,27.5,31000.0,24.1586,24.1762,24.1498,24.1762,31000.0
2010-07-12 15:55:00,27.49,27.53,27.45,27.51,61900.0,24.1674,24.2026,24.1322,24.185,61900.0
2010-07-13 09:30:00,27.64,27.73,27.57,27.69,9500.0,24.2993,24.3784,24.2377,24.3432,9500.0
2010-07-13 09:35:00,27.75,27.85,27.6,27.8,13100.0,24.396,24.4839,24.2641,24.4399,13100.0
2010-07-13 09:40:00,27.71,27.85,27.62,27.84,8500.0,24.3608,24.4839,24.2817,24.4751,8500.0
2010-07-13 09:45:00,27.88,27.88,27.69,27.69,15300.0,24.5103,24.5103,24.3432,24.3432,15300.0
2010-07-13 09:50:00,27.65,27.68,27.43,27.51,16200.0,24.308,24.3344,24.1146,24.185,16200.0
2010-07-13 09:55:00,27.55,27.6,27.44,27.46,13500.0,24.2201,24.2641,24.1234,24.141,13500.0
2010-07-13 10:00:00,27.44,27.63,27.43,27.5,23500.0,24.1234,24.2905,24.1146,24.1762,23500.0
2010-07-13 10:05:00,27.5,27.5,27.46,27.49,8900.0,24.1762,24.1762,24.141,24.1674,8900.0
2010-07-13 10:10:00,27.48,27.57,27.45,27.57,17900.0,24.1586,24.2377,24.1322,24.2377,17900.0
2010-07-13 10:15:00,27.55,27.64,27.54,27.64,7400.0,24.2201,24.2993,24.2113,24.2993,7400.0
2010-07-13 10:20:00,27.62,27.64,27.6,27.62,7000.0,24.2817,24.2993,24.2641,24.2817,7000.0
2010-07-13 10:25:00,27.61,27.65,27.6,27.62,6500.0,24.2729,24.308,24.2641,24.2817,6500.0
2010-07-13 10:30:00,27.64,27.64,27.59,27.61,8000.0,24.2993,24.2993,24.2553,24.2729,8000.0
2010-07-13 10:35:00,27.62,27.66,27.6,27.63,6500.0,24.2817,24.3168,24.2641,24.2905,6500.0
2010-07-13 10:40:00,27.62,27.63,27.6,27.6,5800.0,24.2817,24.2905,24.2641,24.2641,5800.0
2010-07-13 10:45:00,27.6,27.67,27.6,27.64,8000.0,24.2641,24.3256,24.2641,24.2993,8000.0
2010-07-13 10:50:00,27.64,27.64,27.61,27.62,3000.0,24.2993,24.2993,24.2729,24.2817,3000.0
2010-07-13 10:55:00,27.61,27.63,27.6,27.62,5400.0,24.2729,24.2905,24.2641,24.2817,5400.0
2010-07-13 11:00:00,27.6,27.61,27.55,27.6,18400.0,24.2641,24.2729,24.2201,24.2641,18400.0
2010-07-13 11:05:00,27.59,27.61,27.57,27.6,4900.0,24.2553,24.2729,24.2377,24.2641,4900.0
2010-07-13 11:10:00,27.57,27.6,27.57,27.58,4200.0,24.2377,24.2641,24.2377,24.2465,4200.0
2010-07-13 11:15:00,27.59,27.59,27.56,27.56,900.0,24.2553,24.2553,24.2289,24.2289,900.0
2010-07-13 11:20:00,27.56,27.59,27.54,27.58,7300.0,24.2289,24.2553,24.2113,24.2465,7300.0
2010-07-13 11:25:00,27.56,27.58,27.56,27.56,1600.0,24.2289,24.2465,24.2289,24.2289,1600.0
2010-07-13 11:30:00,27.56,27.61,27.55,27.61,4300.0,24.2289,24.2729,24.2201,24.2729,4300.0
2010-07-13 11:35:00,27.61,27.67,27.61,27.65,3300.0,24.2729,24.3256,24.2729,24.308,3300.0
2010-07-13 11:40:00,27.64,27.67,27.64,27.64,4600.0,24.2993,24.3256,24.2993,24.2993,4600.0
2010-07-13 11:45:00,27.64,27.67,27.6,27.61,6800.0,24.2993,24.3256,24.2641,24.2729,6800.0
2010-07-13 11:50:00,27.59,27.62,27.56,27.58,2700.0,24.2553,24.2817,24.2289,24.2465,2700.0
2010-07-13 11:55:00,27.57,27.57,27.54,27.56,4100.0,24.2377,24.2377,24.2113,24.2289,4100.0
2010-07-13 12:00:00,27.57,27.6,27.57,27.58,4300.0,24.2377,24.2641,24.2377,24.2465,4300.0
2010-07-13 12:05:00,27.58,27.62,27.58,27.61,6300.0,24.2465,24.2817,24.2465,24.2729,6300.0
2010-07-13 12:10:00,27.61,27.65,27.59,27.65,12000.0,24.2729,24.308,24.2553,24.308,12000.0
2010-07-13 12:15:00,27.64,27.66,27.63,27.65,3600.0,24.2993,24.3168,24.2905,24.308,3600.0
2010-07-13 12:20:00,27.65,27.66,27.6,27.6,6500.0,24.308,24.3168,24.2641,24.2641,6500.0
2010-07-13 12:25:00,27.62,27.64,27.6,27.63,13800.0,24.2817,24.2993,24.2641,24.2905,13800.0
2010-07-13 12:30:00,27.64,27.65,27.62,27.64,3400.0,24.2993,24.308,24.2817,24.2993,3400.0
2010-07-13 12:35:00,27.64,27.66,27.62,27.66,8400.0,24.2993,24.3168,24.2817,24.3168,8400.0
2010-07-13 12:40:00,27.64,27.64,27.62,27.63,5700.0,24.2993,24.2993,24.2817,24.2905,5700.0
2010-07-13 12:45:00,27.62,27.64,27.62,27.63,4700.0,24.2817,24.2993,24.2817,24.2905,4700.0
2010-07-13 12:50:00,27.64,27.65,27.62,27.64,3500.0,24.2993,24.308,24.2817,24.2993,3500.0
2010-07-13 12:55:00,27.62,27.64,27.59,27.62,6700.0,24.2817,24.2993,24.2553,24.2817,6700.0
2010-07-13 13:00:00,27.62,27.65,27.57,27.62,10200.0,24.2817,24.308,24.2377,24.2817,10200.0
2010-07-13 13:05:00,27.64,27.65,27.62,27.64,10800.0,24.2993,24.308,24.2817,24.2993,10800.0
2010-07-13 13:10:00,27.63,27.64,27.58,27.61,20500.0,24.2905,24.2993,24.2465,24.2729,20500.0
2010-07-13 13:15:00,27.59,27.59,27.57,27.57,1500.0,24.2553,24.2553,24.2377,24.2377,1500.0
2010-07-13 13:20:00,27.57,27.59,27.56,27.58,6100.0,24.2377,24.2553,24.2289,24.2465,6100.0
2010-07-13 13:25:00,27.57,27.58,27.56,27.58,800.0,24.2377,24.2465,24.2289,24.2465,800.0
2010-07-13 13:30:00,27.58,27.6,27.58,27.6,2800.0,24.2465,24.2641,24.2465,24.2641,2800.0
2010-07-13 13:35:00,27.59,27.62,27.59,27.62,1300.0,24.2553,24.2817,24.2553,24.2817,1300.0
2010-07-13 13:40:00,27.61,27.62,27.6,27.6,4300.0,24.2729,24.2817,24.2641,24.2641,4300.0
2010-07-13 13:45:00,27.61,27.64,27.61,27.64,7000.0,24.2729,24.2993,24.2729,24.2993,7000.0
2010-07-13 13:50:00,27.65,27.66,27.65,27.66,2600.0,24.308,24.3168,24.308,24.3168,2600.0
2010-07-13 13:55:00,27.65,27.7,27.64,27.69,6800.0,24.308,24.352,24.2993,24.3432,6800.0
2010-07-13 14:00:00,27.71,27.86,27.68,27.86,15700.0,24.3608,24.4927,24.3344,24.4927,15700.0
2010-07-13 14:05:00,27.87,27.9,27.79,27.83,6900.0,24.5015,24.5278,24.4311,24.4663,6900.0
2010-07-13 14:10:00,27.82,27.83,27.79,27.82,2900.0,24.4575,24.4663,24.4311,24.4575,2900.0
2010-07-13 14:15:00,27.83,27.86,27.83,27.86,2700.0,24.4663,24.4927,24.4663,24.4927,2700.0
2010-07-13 14:20:00,27.83,27.86,27.81,27.82,2000.0,24.4663,24.4927,24.4487,24.4575,2000.0
2010-07-13 14:25:00,27.81,27.86,27.75,27.77,5700.0,24.4487,24.4927,24.396,24.4135,5700.0
2010-07-13 14:30:00,27.78,27.85,27.78,27.84,2900.0,24.4223,24.4839,24.4223,24.4751,2900.0
2010-07-13 14:35:00,27.86,27.88,27.86,27.88,1600.0,24.4927,24.5103,24.4927,24.5103,1600.0
2010-07-13 14:40:00,27.86,27.88,27.85,27.87,8300.0,24.4927,24.5103,24.4839,24.5015,8300.0
2010-07-13 14:45:00,27.86,27.87,27.82,27.82,4300.0,24.4927,24.5015,24.4575,24.4575,4300.0
2010-07-13 14:50:00,27.81,27.82,27.76,27.76,1400.0,24.4487,24.4575,24.4048,24.4048,1400.0
2010-07-13 14:55:00,27.76,27.76,27.67,27.67,2200.0,24.4048,24.4048,24.3256,24.3256,2200.0
2010-07-13 15:00:00,27.68,27.79,27.68,27.79,5400.0,24.3344,24.4311,24.3344,24.4311,5400.0
2010-07-13 15:05:00,27.82,27.84,27.8,27.81,3500.0,24.4575,24.4751,24.4399,24.4487,3500.0
2010-07-13 15:10:00,27.82,27.87,27.82,27.87,4500.0,24.4575,24.5015,24.4575,24.5015,4500.0
2010-07-13 15:15:00,27.85,27.87,27.81,27.81,8100.0,24.4839,24.5015,24.4487,24.4487,8100.0
2010-07-13 15:20:00,27.84,27.86,27.83,27.84,6700.0,24.4751,24.4927,24.4663,24.4751,6700.0
2010-07-13 15:25:00,27.82,27.88,27.82,27.87,11800.0,24.4575,24.5103,24.4575,24.5015,11800.0
2010-07-13 15:30:00,27.86,27.87,27.83,27.84,9100.0,24.4927,24.5015,24.4663,24.4751,9100.0
2010-07-13 15:35:00,27.84,27.87,27.83,27.86,5400.0,24.4751,24.5015,24.4663,24.4927,5400.0
2010-07-13 15:40:00,27.86,27.88,27.83,27.83,14000.0,24.4927,24.5103,24.4663,24.4663,14000.0
2010-07-13 15:45:00,27.85,27.86,27.83,27.83,6700.0,24.4839,24.4927,24.4663,24.4663,6700.0
2010-07-13 15:50:00,27.83,27.87,27.75,27.76,14800.0,24.4663,24.5015,24.396,24.4048,14800.0
2010-07-13 15:55:00,27.76,27.79,27.69,27.7,113300.0,24.4048,24.4311,24.3432,24.352,113300.0
2010-07-14 09:30:00,27.71,27.74,27.62,27.67,9500.0,24.3608,24.3872,24.2817,24.3256,9500.0
2010-07-14 09:35:00,27.68,27.74,27.64,27.68,25200.0,24.3344,24.3872,24.2993,24.3344,25200.0
2010-07-14 09:40:00,27.66,27.67,27.63,27.65,3300.0,24.3168,24.3256,24.2905,24.308,3300.0
2010-07-14 09:45:00,27.66,27.75,27.65,27.74,8600.0,24.3168,24.396,24.308,24.3872,8600.0
2010-07-14 09:50:00,27.74,27.76,27.71,27.71,18100.0,24.3872,24.4048,24.3608,24.3608,18100.0
2010-07-14 09:55:00,27.71,27.75,27.71,27.75,1400.0,24.3608,24.396,24.3608,24.396,1400.0
2010-07-14 10:00:00,27.74,27.74,27.67,27.67,3500.0,24.3872,24.3872,24.3256,24.3256,3500.0
2010-07-14 10:05:00,27.67,27.75,27.67,27.74,4100.0,24.3256,24.396,24.3256,24.3872,4100.0
2010-07-14 10:10:00,27.75,27.79,27.73,27.78,9100.0,24.396,24.4311,24.3784,24.4223,9100.0
2010-07-14 10:15:00,27.77,27.77,27.72,27.77,3600.0,24.4135,24.4135,24.3696,24.4135,3600.0
2010-07-14 10:20:00,27.79,27.87,27.77,27.85,12000.0,24.4311,24.5015,24.4135,24.4839,12000.0
2010-07-14 10:25:00,27.86,27.96,27.86,27.9,8900.0,24.4927,24.5806,24.4927,24.5278,8900.0
2010-07-14 10:30:00,27.9,28.08,27.89,28.08,13700.0,24.5278,24.6861,24.519,24.6861,13700.0
2010-07-14 10:35:00,28.09,28.11,27.99,28.03,13900.0,24.6949,24.7125,24.607,24.6421,13900.0
2010-07-14 10:40:00,28.04,28.08,28.01,28.07,6500.0,24.6509,24.6861,24.6245,24.6773,6500.0
2010-07-14 10:45:00,28.06,28.08,28.06,28.06,3500.0,24.6685,24.6861,24.6685,24.6685,3500.0
2010-07-14 10:50:00,28.06,28.11,28.06,28.11,11000.0,24.6685,24.7125,24.6685,24.7125,11000.0
2010-07-14 10:55:00,28.09,28.14,28.09,28.14,4300.0,24.6949,24.7388,24.6949,24.7388,4300.0
2010-07-14 11:00:00,28.12,28.19,28.11,28.15,12900.0,24.7212,24.7828,24.7125,24.7476,12900.0
2010-07-14 11:05:00,28.16,28.17,28.15,28.15,3400.0,24.7564,24.7652,24.7476,24.7476,3400.0
2010-07-14 11:10:00,28.15,28.16,28.13,28.14,2400.0,24.7476,24.7564,24.73,24.7388,2400.0
2010-07-14 11:15:00,28.14,28.21,28.14,28.21,5100.0,24.7388,24.8004,24.7388,24.8004,5100.0
2010-07-14 11:20:00,28.21,28.33,28.21,28.27,12100.0,24.8004,24.9059,24.8004,24.8531,12100.0
2010-07-14 11:25:00,28.27,28.33,28.26,28.33,6000.0,24.8531,24.9059,24.8443,24.9059,6000.0
2010-07-14 11:30:00,28.33,28.43,28.33,28.39,13300.0,24.9059,24.9938,24.9059,24.9586,13300.0
2010-07-14 11:35:00,28.4,28.4,28.3,28.31,5400.0,24.9674,24.9674,24.8795,24.8883,5400.0
2010-07-14 11:40:00,28.31,28.45,28.31,28.45,5900.0,24.8883,25.0114,24.8883,25.0114,5900.0
2010-07-14 11:45:00,28.45,28.46,28.41,28.44,9400.0,25.0114,25.0201,24.9762,25.0026,9400.0
2010-07-14 11:50:00,28.41,28.44,28.39,28.41,6500.0,24.9762,25.0026,24.9586,24.9762,6500.0
2010-07-14 11:55:00,28.43,28.45,28.37,28.38,4200.0,24.9938,25.0114,24.941,24.9498,4200.0
2010-07-14 12:00:00,28.35,28.35,28.32,28.32,600.0,24.9234,24.9234,24.8971,24.8971,600.0
2010-07-14 12:05:00,28.34,28.34,28.32,28.32,500.0,24.9147,24.9147,24.8971,24.8971,500.0
2010-07-14 12:10:00,28.32,28.32,28.3,28.31,700.0,24.8971,24.8971,24.8795,24.8883,700.0
2010-07-14 12:15:00,28.31,28.31,28.29,28.31,1800.0,24.8883,24.8883,24.8707,24.8883,1800.0
2010-07-14 12:20:00,28.3,28.3,28.3,28.3,100.0,24.8795,24.8795,24.8795,24.8795,100.0
2010-07-14 12:25:00,28.3,28.3,28.27,28.28,1400.0,24.8795,24.8795,24.8531,24.8619,1400.0
2010-07-14 12:30:00,28.29,28.29,28.27,28.27,1700.0,24.8707,24.8707,24.8531,24.8531,1700.0
2010-07-14 12:35:00,28.28,28.29,28.28,28.28,1800.0,24.8619,24.8707,24.8619,24.8619,1800.0
2010-07-14 12:40:00,28.27,28.29,28.27,28.27,4600.0,24.8531,24.8707,24.8531,24.8531,4600.0
2010-07-14 12:45:00,28.25,28.25,28.2,28.23,1600.0,24.8355,24.8355,24.7916,24.8179,1600.0
2010-07-14 12:50:00,28.22,28.22,28.21,28.22,1400.0,24.8092,24.8092,24.8004,24.8092,1400.0
2010-07-14 12:55:00,28.22,28.25,28.22,28.25,1000.0,24.8092,24.8355,24.8092,24.8355,1000.0
2010-07-14 13:00:00,28.24,28.28,28.24,28.26,5300.0,24.8267,24.8619,24.8267,24.8443,5300.0
2010-07-14 13:05:00,28.26,28.26,28.26,28.26,900.0,24.8443,24.8443,24.8443,24.8443,900.0
2010-07-14 13:10:00,28.28,28.32,28.27,28.32,4100.0,24.8619,24.8971,24.8531,24.8971,4100.0
2010-07-14 13:15:00,28.31,28.32,28.31,28.32,1800.0,24.8883,24.8971,24.8883,24.8971,1800.0
2010-07-14 13:20:00,28.33,28.36,28.33,28.36,1500.0,24.9059,24.9322,24.9059,24.9322,1500.0
2010-07-14 13:25:00,28.36,28.36,28.34,28.35,800.0,24.9322,24.9322,24.9147,24.9234,800.0
2010-07-14 13:30:00,28.37,28.37,28.33,28.33,4300.0,24.941,24.941,24.9059,24.9059,4300.0
2010-07-14 13:35:00,28.32,28.33,28.31,28.32,700.0,24.8971,24.9059,24.8883,24.8971,700.0
2010-07-14 13:40:00,28.31,28.31,28.23,28.24,1200.0,24.8883,24.8883,24.8179,24.8267,1200.0
2010-07-14 13:45:00,28.27,28.27,28.26,28.26,1600.0,24.8531,24.8531,24.8443,24.8443,1600.0
2010-07-14 13:50:00,28.24,28.24,28.21,28.22,500.0,24.8267,24.8267,24.8004,24.8092,500.0
2010-07-14 13:55:00,28.22,28.23,28.21,28.22,1700.0,24.8092,24.8179,24.8004,24.8092,1700.0
2010-07-14 14:00:00,28.21,28.23,28.14,28.17,6300.0,24.8004,24.8179,24.7388,24.7652,6300.0
2010-07-14 14:05:00,28.17,28.17,28.09,28.16,4700.0,24.7652,24.7652,24.6949,24.7564,4700.0
2010-07-14 14:10:00,28.13,28.17,28.12,28.13,2100.0,24.73,24.7652,24.7212,24.73,2100.0
2010-07-14 14:15:00,28.13,28.15,28.13,28.15,400.0,24.73,24.7476,24.73,24.7476,400.0
2010-07-14 14:20:00,28.17,28.18,28.12,28.12,2700.0,24.7652,24.774,24.7212,24.7212,2700.0
2010-07-14 14:25:00,28.11,28.11,28.08,28.1,3100.0,24.7125,24.7125,24.6861,24.7037,3100.0
2010-07-14 14:30:00,28.07,28.1,28.02,28.03,15600.0,24.6773,24.7037,24.6333,24.6421,15600.0
2010-07-14 14:35:00,28.02,28.02,27.98,27.98,40900.0,24.6333,24.6333,24.5982,24.5982,40900.0
2010-07-14 14:40:00,27.97,28.02,27.96,27.98,7100.0,24.5894,24.6333,24.5806,24.5982,7100.0
2010-07-14 14:45:00,27.96,28.05,27.96,28.05,97900.0,24.5806,24.6597,24.5806,24.6597,97900.0
2010-07-14 14:50:00,28.06,28.07,28.04,28.07,3000.0,24.6685,24.6773,24.6509,24.6773,3000.0
2010-07-14 14:55:00,28.06,28.11,28.06,28.08,18000.0,24.6685,24.7125,24.6685,24.6861,18000.0
2010-07-14 15:00:00,28.1,28.12,28.07,28.1,18900.0,24.7037,24.7212,24.6773,24.7037,18900.0
2010-07-14 15:05:00,28.09,28.09,28.04,28.04,7000.0,24.6949,24.6949,24.6509,24.6509,7000.0
2010-07-14 15:10:00,28.06,28.06,28.03,28.04,1900.0,24.6685,24.6685,24.6421,24.6509,1900.0
2010-07-14 15:15:00,28.04,28.12,28.04,28.11,7200.0,24.6509,24.7212,24.6509,24.7125,7200.0
2010-07-14 15:20:00,28.1,28.13,28.08,28.08,16700.0,24.7037,24.73,24.6861,24.6861,16700.0
2010-07-14 15:25:00,28.1,28.17,28.07,28.11,131900.0,24.7037,24.7652,24.6773,24.7125,131900.0
2010-07-14 15:30:00,28.11,28.17,28.09,28.13,13900.0,24.7125,24.7652,24.6949,24.73,13900.0
2010-07-14 15:35:00,28.13,28.18,28.12,28.18,12200.0,24.73,24.774,24.7212,24.774,12200.0
2010-07-14 15:40:00,28.18,28.22,28.15,28.19,40400.0,24.774,24.8092,24.7476,24.7828,40400.0
2010-07-14 15:45:00,28.2,28.26,28.19,28.24,63600.0,24.7916,24.8443,24.7828,24.8267,63600.0
2010-07-14 15:50:00,28.26,28.31,28.24,28.3,56900.0,24.8443,24.8883,24.8267,24.8795,56900.0
2010-07-14 15:55:00,28.31,28.32,28.18,28.23,88800.0,24.8883,24.8971,24.774,24.8179,88800.0
2010-07-15 09:30:00,28.29,28.53,28.17,28.51,266300.0,24.8707,25.0817,24.7652,25.0641,266300.0
2010-07-15 09:35:00,28.47,28.62,28.45,28.56,3200.0,25.0289,25.1608,25.0114,25.1081,3200.0
2010-07-15 09:40:00,28.57,28.62,28.55,28.62,1200.0,25.1169,25.1608,25.0993,25.1608,1200.0
2010-07-15 09:45:00,28.62,28.62,28.46,28.47,4300.0,25.1608,25.1608,25.0201,25.0289,4300.0
2010-07-15 09:50:00,28.5,28.51,28.5,28.5,900.0,25.0553,25.0641,25.0553,25.0553,900.0
2010-07-15 09:55:00,28.52,28.6,28.5,28.6,4200.0,25.0729,25.1432,25.0553,25.1432,4200.0
2010-07-15 10:00:00,28.57,28.57,28.46,28.5,5300.0,25.1169,25.1169,25.0201,25.0553,5300.0
2010-07-15 10:05:00,28.51,28.51,28.46,28.48,2000.0,25.0641,25.0641,25.0201,25.0377,2000.0
2010-07-15 10:10:00,28.48,28.51,28.44,28.47,32900.0,25.0377,25.0641,25.0026,25.0289,32900.0
2010-07-15 10:15:00,28.47,28.53,28.47,28.53,2700.0,25.0289,25.0817,25.0289,25.0817,2700.0
2010-07-15 10:20:00,28.55,28.59,28.5,28.57,5800.0,25.0993,25.1344,25.0553,25.1169,5800.0
2010-07-15 10:25:00,28.57,28.7,28.57,28.62,24800.0,25.1169,25.2311,25.1169,25.1608,24800.0
2010-07-15 10:30:00,28.66,28.73,28.6,28.65,184800.0,25.196,25.2575,25.1432,25.1872,184800.0
2010-07-15 10:35:00,28.65,28.82,28.65,28.82,6300.0,25.1872,25.3366,25.1872,25.3366,6300.0
2010-07-15 10:40:00,28.81,28.81,28.75,28.79,3200.0,25.3278,25.3278,25.2751,25.3103,3200.0
2010-07-15 10:45:00,28.78,28.89,28.78,28.88,7700.0,25.3015,25.3982,25.3015,25.3894,7700.0
2010-07-15 10:50:00,28.86,28.96,28.85,28.95,6300.0,25.3718,25.4597,25.363,25.4509,6300.0
2010-07-15 10:55:00,28.93,29.01,28.91,29.0,5100.0,25.4333,25.5037,25.4158,25.4949,5100.0
2010-07-15 11:00:00,29.0,29.05,29.0,29.03,8700.0,25.4949,25.5388,25.4949,25.5213,8700.0
2010-07-15 11:05:00,29.03,29.14,29.0,29.13,17200.0,25.5213,25.618,25.4949,25.6092,17200.0
2010-07-15 11:10:00,29.18,29.2,29.14,29.14,9300.0,25.6531,25.6707,25.618,25.618,9300.0
2010-07-15 11:15:00,29.15,29.26,29.14,29.21,10700.0,25.6268,25.7235,25.618,25.6795,10700.0
2010-07-15 11:20:00,29.22,29.43,29.21,29.4,19100.0,25.6883,25.8729,25.6795,25.8465,19100.0
2010-07-15 11:25:00,29.39,29.45,29.26,29.29,16400.0,25.8377,25.8905,25.7235,25.7498,16400.0
2010-07-15 11:30:00,29.31,29.31,29.17,29.18,3400.0,25.7674,25.7674,25.6443,25.6531,3400.0
2010-07-15 11:35:00,29.16,29.17,29.13,29.14,3500.0,25.6355,25.6443,25.6092,25.618,3500.0
2010-07-15 11:40:00,29.1,29.15,29.08,29.08,5600.0,25.5828,25.6268,25.5652,25.5652,5600.0
2010-07-15 11:45:00,29.1,29.1,29.0,29.0,3200.0,25.5828,25.5828,25.4949,25.4949,3200.0
2010-07-15 11:50:00,29.0,29.02,29.0,29.02,1200.0,25.4949,25.5125,25.4949,25.5125,1200.0
2010-07-15 11:55:00,29.03,29.1,29.01,29.01,8400.0,25.5213,25.5828,25.5037,25.5037,8400.0
2010-07-15 12:00:00,29.02,29.03,29.0,29.03,4300.0,25.5125,25.5213,25.4949,25.5213,4300.0
2010-07-15 12:05:00,29.03,29.03,29.01,29.01,2900.0,25.5213,25.5213,25.5037,25.5037,2900.0
2010-07-15 12:10:00,29.0,29.06,29.0,29.01,4700.0,25.4949,25.5476,25.4949,25.5037,4700.0
2010-07-15 12:15:00,29.02,29.03,29.01,29.01,1700.0,25.5125,25.5213,25.5037,25.5037,1700.0
2010-07-15 12:20:00,29.01,29.01,29.01,29.01,0.0,25.5037,25.5037,25.5037,25.5037,0.0
2010-07-15 12:25:00,29.02,29.02,29.02,29.02,100.0,25.5125,25.5125,25.5125,25.5125,100.0
2010-07-15 12:30:00,29.02,29.05,29.0,29.02,4900.0,25.5125,25.5388,25.4949,25.5125,4900.0
2010-07-15 12:35:00,29.03,29.03,29.02,29.02,2900.0,25.5213,25.5213,25.5125,25.5125,2900.0
2010-07-15 12:40:00,29.02,29.05,29.01,29.05,3400.0,25.5125,25.5388,25.5037,25.5388,3400.0
2010-07-15 12:45:00,29.06,29.09,29.04,29.04,1100.0,25.5476,25.574,25.53,25.53,1100.0
2010-07-15 12:50:00,29.02,29.22,28.92,29.22,8700.0,25.5125,25.6883,25.4245,25.6883,8700.0
2010-07-15 12:55:00,29.2,29.2,29.13,29.18,2300.0,25.6707,25.6707,25.6092,25.6531,2300.0
2010-07-15 13:00:00,29.17,29.26,29.17,29.25,6500.0,25.6443,25.7235,25.6443,25.7147,6500.0
2010-07-15 13:05:00,29.25,29.52,29.25,29.46,49500.0,25.7147,25.952,25.7147,25.8993,49500.0
2010-07-15 13:10:00,29.52,29.59,29.41,29.56,16800.0,25.952,26.0136,25.8553,25.9872,16800.0
2010-07-15 13:15:00,29.56,29.62,29.47,29.55,181100.0,25.9872,26.0399,25.9081,25.9784,181100.0
2010-07-15 13:20:00,29.57,29.7,29.57,29.7,14500.0,25.996,26.1103,25.996,26.1103,14500.0
2010-07-15 13:25:00,29.72,29.74,29.63,29.71,21800.0,26.1279,26.1454,26.0487,26.1191,21800.0
2010-07-15 13:30:00,29.72,29.73,29.65,29.71,32800.0,26.1279,26.1366,26.0663,26.1191,32800.0
2010-07-15 13:35:00,29.72,29.77,29.7,29.75,16500.0,26.1279,26.1718,26.1103,26.1542,16500.0
2010-07-15 13:40:00,29.75,29.78,29.72,29.76,27800.0,26.1542,26.1806,26.1279,26.163,27800.0
2010-07-15 13:45:00,29.77,29.88,29.75,29.86,22400.0,26.1718,26.2685,26.1542,26.2509,22400.0
2010-07-15 13:50:00,29.87,29.92,29.83,29.84,15200.0,26.2597,26.3037,26.2246,26.2334,15200.0
2010-07-15 13:55:00,29.84,29.91,29.84,29.9,46900.0,26.2334,26.2949,26.2334,26.2861,46900.0
2010-07-15 14:00:00,29.89,29.93,29.87,29.89,77600.0,26.2773,26.3125,26.2597,26.2773,77600.0
2010-07-15 14:05:00,29.9,30.04,29.85,29.99,42800.0,26.2861,26.4092,26.2421,26.3652,42800.0
2010-07-15 14:10:00,29.99,30.02,29.88,29.94,17100.0,26.3652,26.3916,26.2685,26.3213,17100.0
2010-07-15 14:15:00,29.94,30.02,29.94,30.0,41500.0,26.3213,26.3916,26.3213,26.374,41500.0
2010-07-15 14:20:00,30.03,30.15,30.03,30.15,17900.0,26.4004,26.5059,26.4004,26.5059,17900.0
2010-07-15 14:25:00,30.12,30.13,30.02,30.11,30300.0,26.4795,26.4883,26.3916,26.4707,30300.0
2010-07-15 14:30:00,30.11,30.17,30.02,30.04,60400.0,26.4707,26.5235,26.3916,26.4092,60400.0
2010-07-15 14:35:00,30.03,30.04,29.91,29.96,74000.0,26.4004,26.4092,26.2949,26.3388,74000.0
2010-07-15 14:40:00,29.96,29.96,29.88,29.89,8300.0,26.3388,26.3388,26.2685,26.2773,8300.0
2010-07-15 14:45:00,29.88,29.88,29.73,29.79,16600.0,26.2685,26.2685,26.1366,26.1894,16600.0
2010-07-15 14:50:00,29.75,29.84,29.69,29.72,14700.0,26.1542,26.2334,26.1015,26.1279,14700.0
2010-07-15 14:55:00,29.71,29.76,29.68,29.71,11600.0,26.1191,26.163,26.0927,26.1191,11600.0
2010-07-15 15:00:00,29.73,29.73,29.64,29.7,18500.0,26.1366,26.1366,26.0575,26.1103,18500.0
2010-07-15 15:05:00,29.73,29.75,29.64,29.67,33900.0,26.1366,26.1542,26.0575,26.0839,33900.0
2010-07-15 15:10:00,29.66,29.67,29.61,29.65,37100.0,26.0751,26.0839,26.0312,26.0663,37100.0
2010-07-15 15:15:00,29.65,29.69,29.6,29.69,21700.0,26.0663,26.1015,26.0224,26.1015,21700.0
2010-07-15 15:20:00,29.68,29.78,29.68,29.78,17700.0,26.0927,26.1806,26.0927,26.1806,17700.0
2010-07-15 15:25:00,29.77,29.8,29.72,29.76,24800.0,26.1718,26.1982,26.1279,26.163,24800.0
2010-07-15 15:30:00,29.78,29.85,29.78,29.83,21500.0,26.1806,26.2421,26.1806,26.2246,21500.0
2010-07-15 15:35:00,29.78,29.82,29.78,29.8,18600.0,26.1806,26.2158,26.1806,26.1982,18600.0
2010-07-15 15:40:00,29.8,29.89,29.79,29.81,26900.0,26.1982,26.2773,26.1894,26.207,26900.0
2010-07-15 15:45:00,29.81,29.91,29.77,29.88,42600.0,26.207,26.2949,26.1718,26.2685,42600.0
2010-07-15 15:50:00,29.87,29.9,29.8,29.85,22600.0,26.2597,26.2861,26.1982,26.2421,22600.0
2010-07-15 15:55:00,29.85,29.85,29.78,29.82,97900.0,26.2421,26.2421,26.1806,26.2158,97900.0
2010-07-16 09:30:00,29.78,29.78,29.43,29.57,16300.0,26.1806,26.1806,25.8729,25.996,16300.0
2010-07-16 09:35:00,29.58,29.61,29.41,29.43,11800.0,26.0048,26.0312,25.8553,25.8729,11800.0
2010-07-16 09:40:00,29.46,29.54,29.39,29.51,14900.0,25.8993,25.9696,25.8377,25.9432,14900.0
2010-07-16 09:45:00,29.54,29.55,29.5,29.55,129500.0,25.9696,25.9784,25.9344,25.9784,129500.0
2010-07-16 09:50:00,29.59,29.59,29.45,29.45,306000.0,26.0136,26.0136,25.8905,25.8905,306000.0
2010-07-16 09:55:00,29.37,29.42,29.16,29.22,5300.0,25.8202,25.8641,25.6355,25.6883,5300.0
2010-07-16 10:00:00,29.21,29.21,29.14,29.14,2300.0,25.6795,25.6795,25.618,25.618,2300.0
2010-07-16 10:05:00,29.17,29.34,29.17,29.3,14400.0,25.6443,25.7938,25.6443,25.7586,14400.0
2010-07-16 10:10:00,29.3,29.43,29.3,29.43,7400.0,25.7586,25.8729,25.7586,25.8729,7400.0
2010-07-16 10:15:00,29.42,29.44,29.36,29.36,3100.0,25.8641,25.8817,25.8114,25.8114,3100.0
2010-07-16 10:20:00,29.34,29.34,29.32,29.32,1000.0,25.7938,25.7938,25.7762,25.7762,1000.0
2010-07-16 10:25:00,29.32,29.32,29.26,29.29,7000.0,25.7762,25.7762,25.7235,25.7498,7000.0
2010-07-16 10:30:00,29.3,29.33,29.26,29.33,2700.0,25.7586,25.785,25.7235,25.785,2700.0
2010-07-16 10:35:00,29.3,29.35,29.27,29.3,9200.0,25.7586,25.8026,25.7322,25.7586,9200.0
2010-07-16 10:40:00,29.3,29.34,29.28,29.32,2900.0,25.7586,25.7938,25.741,25.7762,2900.0
2010-07-16 10:45:00,29.33,29.48,29.32,29.48,5800.0,25.785,25.9169,25.7762,25.9169,5800.0
2010-07-16 10:50:00,29.4,29.4,29.3,29.3,3000.0,25.8465,25.8465,25.7586,25.7586,3000.0
2010-07-16 10:55:00,29.31,29.39,29.31,29.35,4100.0,25.7674,25.8377,25.7674,25.8026,4100.0
2010-07-16 11:00:00,29.35,29.35,29.33,29.35,2000.0,25.8026,25.8026,25.785,25.8026,2000.0
2010-07-16 11:05:00,29.34,29.38,29.33,29.36,3600.0,25.7938,25.829,25.785,25.8114,3600.0
2010-07-16 11:10:00,29.36,29.39,29.35,29.36,15000.0,25.8114,25.8377,25.8026,25.8114,15000.0
2010-07-16 11:15:00,29.36,29.36,29.36,29.36,3600.0,25.8114,25.8114,25.8114,25.8114,3600.0
2010-07-16 11:20:00,29.36,29.37,29.36,29.36,14200.0,25.8114,25.8202,25.8114,25.8114,14200.0
2010-07-16 11:25:00,29.36,29.37,29.36,29.36,55100.0,25.8114,25.8202,25.8114,25.8114,55100.0
2010-07-16 11:30:00,29.36,29.42,29.36,29.39,13100.0,25.8114,25.8641,25.8114,25.8377,13100.0
2010-07-16 11:35:00,29.4,29.41,29.36,29.39,59300.0,25.8465,25.8553,25.8114,25.8377,59300.0
2010-07-16 11:40:00,29.39,29.44,29.39,29.44,1400.0,25.8377,25.8817,25.8377,25.8817,1400.0
2010-07-16 11:45:00,29.43,29.43,29.41,29.41,3200.0,25.8729,25.8729,25.8553,25.8553,3200.0
2010-07-16 11:50:00,29.39,29.39,29.3,29.31,4400.0,25.8377,25.8377,25.7586,25.7674,4400.0
2010-07-16 11:55:00,29.32,29.39,29.32,29.36,7100.0,25.7762,25.8377,25.7762,25.8114,7100.0
2010-07-16 12:00:00,29.38,29.4,29.31,29.37,5500.0,25.829,25.8465,25.7674,25.8202,5500.0
2010-07-16 12:05:00,29.35,29.38,29.33,29.38,4800.0,25.8026,25.829,25.785,25.829,4800.0
2010-07-16 12:10:00,29.36,29.38,29.33,29.34,6300.0,25.8114,25.829,25.785,25.7938,6300.0
2010-07-16 12:15:00,29.34,29.39,29.33,29.36,15100.0,25.7938,25.8377,25.785,25.8114,15100.0
2010-07-16 12:20:00,29.37,29.38,29.33,29.33,1800.0,25.8202,25.829,25.785,25.785,1800.0
2010-07-16 12:25:00,29.35,29.36,29.34,29.34,1500.0,25.8026,25.8114,25.7938,25.7938,1500.0
2010-07-16 12:30:00,29.36,29.37,29.35,29.36,2100.0,25.8114,25.8202,25.8026,25.8114,2100.0
2010-07-16 12:35:00,29.35,29.38,29.33,29.37,4400.0,25.8026,25.829,25.785,25.8202,4400.0
2010-07-16 12:40:00,29.36,29.41,29.35,29.38,19000.0,25.8114,25.8553,25.8026,25.829,19000.0
2010-07-16 12:45:00,29.38,29.38,29.35,29.38,13300.0,25.829,25.829,25.8026,25.829,13300.0
2010-07-16 12:50:00,29.37,29.39,29.32,29.38,9700.0,25.8202,25.8377,25.7762,25.829,9700.0
2010-07-16 12:55:00,29.38,29.38,29.32,29.36,9900.0,25.829,25.829,25.7762,25.8114,9900.0
2010-07-16 13:00:00,29.38,29.38,29.35,29.35,12100.0,25.829,25.829,25.8026,25.8026,12100.0
2010-07-16 13:05:00,29.36,29.38,29.36,29.38,7800.0,25.8114,25.829,25.8114,25.829,7800.0
2010-07-16 13:10:00,29.38,29.42,29.37,29.42,6300.0,25.829,25.8641,25.8202,25.8641,6300.0
2010-07-16 13:15:00,29.42,29.44,29.39,29.41,5500.0,25.8641,25.8817,25.8377,25.8553,5500.0
2010-07-16 13:20:00,29.41,29.41,29.32,29.33,4600.0,25.8553,25.8553,25.7762,25.785,4600.0
2010-07-16 13:25:00,29.34,29.35,29.3,29.3,3500.0,25.7938,25.8026,25.7586,25.7586,3500.0
2010-07-16 13:30:00,29.3,29.39,29.3,29.35,5900.0,25.7586,25.8377,25.7586,25.8026,5900.0
2010-07-16 13:35:00,29.33,29.36,29.31,29.35,30000.0,25.785,25.8114,25.7674,25.8026,30000.0
2010-07-16 13:40:00,29.34,29.35,29.26,29.29,153900.0,25.7938,25.8026,25.7235,25.7498,153900.0
2010-07-16 13:45:00,29.28,29.28,29.19,29.19,4000.0,25.741,25.741,25.6619,25.6619,4000.0
2010-07-16 13:50:00,29.19,29.19,29.14,29.17,2100.0,25.6619,25.6619,25.618,25.6443,2100.0
2010-07-16 13:55:00,29.16,29.24,29.15,29.21,12300.0,25.6355,25.7059,25.6268,25.6795,12300.0
2010-07-16 14:00:00,29.25,29.25,29.23,29.23,300.0,25.7147,25.7147,25.6971,25.6971,300.0
2010-07-16 14:05:00,29.23,29.23,29.19,29.19,1000.0,25.6971,25.6971,25.6619,25.6619,1000.0
2010-07-16 14:10:00,29.19,29.19,29.14,29.14,4500.0,25.6619,25.6619,25.618,25.618,4500.0
2010-07-16 14:15:00,29.13,29.15,29.08,29.15,3400.0,25.6092,25.6268,25.5652,25.6268,3400.0
2010-07-16 14:20:00,29.14,29.14,29.1,29.12,2600.0,25.618,25.618,25.5828,25.6004,2600.0
2010-07-16 14:25:00,29.11,29.12,29.06,29.07,4800.0,25.5916,25.6004,25.5476,25.5564,4800.0
2010-07-16 14:30:00,29.06,29.1,29.04,29.1,4600.0,25.5476,25.5828,25.53,25.5828,4600.0
2010-07-16 14:35:00,29.1,29.1,29.04,29.04,4200.0,25.5828,25.5828,25.53,25.53,4200.0
2010-07-16 14:40:00,29.04,29.05,28.98,29.02,47000.0,25.53,25.5388,25.4773,25.5125,47000.0
2010-07-16 14:45:00,29.03,29.07,29.02,29.05,2900.0,25.5213,25.5564,25.5125,25.5388,2900.0
2010-07-16 14:50:00,29.04,29.07,29.0,29.03,9400.0,25.53,25.5564,25.4949,25.5213,9400.0
2010-07-16 14:55:00,29.02,29.05,29.02,29.03,5400.0,25.5125,25.5388,25.5125,25.5213,5400.0
2010-07-16 15:00:00,29.03,29.03,28.98,29.0,57300.0,25.5213,25.5213,25.4773,25.4949,57300.0
2010-07-16 15:05:00,29.0,29.08,29.0,29.05,12800.0,25.4949,25.5652,25.4949,25.5388,12800.0
2010-07-16 15:10:00,29.06,29.13,29.02,29.12,18500.0,25.5476,25.6092,25.5125,25.6004,18500.0
2010-07-16 15:15:00,29.11,29.13,29.1,29.11,14900.0,25.5916,25.6092,25.5828,25.5916,14900.0
2010-07-16 15:20:00,29.1,29.11,28.99,29.0,9700.0,25.5828,25.5916,25.4861,25.4949,9700.0
2010-07-16 15:25:00,28.99,29.03,28.98,29.03,15900.0,25.4861,25.5213,25.4773,25.5213,15900.0
2010-07-16 15:30:00,29.01,29.03,28.98,29.03,29700.0,25.5037,25.5213,25.4773,25.5213,29700.0
2010-07-16 15:35:00,29.03,29.06,29.01,29.03,12400.0,25.5213,25.5476,25.5037,25.5213,12400.0
2010-07-16 15:40:00,29.03,29.12,29.03,29.08,15500.0,25.5213,25.6004,25.5213,25.5652,15500.0
2010-07-16 15:45:00,29.07,29.13,29.02,29.05,17800.0,25.5564,25.6092,25.5125,25.5388,17800.0
2010-07-16 15:50:00,29.05,29.12,29.02,29.1,17800.0,25.5388,25.6004,25.5125,25.5828,17800.0
2010-07-16 15:55:00,29.1,29.12,29.07,29.08,25100.0,25.5828,25.6004,25.5564,25.5652,25100.0
2010-07-19 09:30:00,29.2,29.2,29.06,29.18,5100.0,25.6707,25.6707,25.5476,25.6531,5100.0
2010-07-19 09:35:00,29.15,29.33,29.15,29.22,1200.0,25.6268,25.785,25.6268,25.6883,1200.0
2010-07-19 09:40:00,29.06,29.2,29.06,29.2,5000.0,25.5476,25.6707,25.5476,25.6707,5000.0
2010-07-19 09:45:00,29.23,29.23,29.2,29.21,3000.0,25.6971,25.6971,25.6707,25.6795,3000.0
2010-07-19 09:50:00,29.22,29.25,29.22,29.22,1400.0,25.6883,25.7147,25.6883,25.6883,1400.0
2010-07-19 09:55:00,29.24,29.24,29.2,29.2,3800.0,25.7059,25.7059,25.6707,25.6707,3800.0
2010-07-19 10:00:00,29.2,29.21,29.2,29.2,5900.0,25.6707,25.6795,25.6707,25.6707,5900.0
2010-07-19 10:05:00,29.2,29.29,29.2,29.26,21700.0,25.6707,25.7498,25.6707,25.7235,21700.0
2010-07-19 10:10:00,29.26,29.26,29.21,29.22,2800.0,25.7235,25.7235,25.6795,25.6883,2800.0
2010-07-19 10:15:00,29.22,29.22,29.2,29.22,3500.0,25.6883,25.6883,25.6707,25.6883,3500.0
2010-07-19 10:20:00,29.23,29.23,29.2,29.2,4600.0,25.6971,25.6971,25.6707,25.6707,4600.0
2010-07-19 10:25:00,29.2,29.2,29.16,29.17,10500.0,25.6707,25.6707,25.6355,25.6443,10500.0
2010-07-19 10:30:00,29.18,29.18,29.17,29.17,1200.0,25.6531,25.6531,25.6443,25.6443,1200.0
2010-07-19 10:35:00,29.18,29.19,29.12,29.12,5500.0,25.6531,25.6619,25.6004,25.6004,5500.0
2010-07-19 10:40:00,29.13,29.13,29.11,29.11,1700.0,25.6092,25.6092,25.5916,25.5916,1700.0
2010-07-19 10:45:00,29.1,29.12,29.05,29.06,7500.0,25.5828,25.6004,25.5388,25.5476,7500.0
2010-07-19 10:50:00,29.05,29.07,29.05,29.06,7000.0,25.5388,25.5564,25.5388,25.5476,7000.0
2010-07-19 10:55:00,29.06,29.07,29.05,29.07,6700.0,25.5476,25.5564,25.5388,25.5564,6700.0
2010-07-19 11:00:00,29.07,29.07,29.06,29.07,10900.0,25.5564,25.5564,25.5476,25.5564,10900.0
2010-07-19 11:05:00,29.07,29.07,29.02,29.06,5100.0,25.5564,25.5564,25.5125,25.5476,5100.0
2010-07-19 11:10:00,29.07,29.08,29.02,29.08,10300.0,25.5564,25.5652,25.5125,25.5652,10300.0
2010-07-19 11:15:00,29.07,29.08,29.07,29.08,7500.0,25.5564,25.5652,25.5564,25.5652,7500.0
2010-07-19 11:20:00,29.07,29.08,29.06,29.08,6600.0,25.5564,25.5652,25.5476,25.5652,6600.0
2010-07-19 11:25:00,29.07,29.16,29.07,29.16,3800.0,25.5564,25.6355,25.5564,25.6355,3800.0
2010-07-19 11:30:00,29.1,29.11,29.1,29.1,700.0,25.5828,25.5916,25.5828,25.5828,700.0
2010-07-19 11:35:00,29.11,29.15,29.09,29.11,5600.0,25.5916,25.6268,25.574,25.5916,5600.0
2010-07-19 11:40:00,29.11,29.14,29.11,29.11,600.0,25.5916,25.618,25.5916,25.5916,600.0
2010-07-19 11:45:00,29.1,29.17,29.08,29.13,13700.0,25.5828,25.6443,25.5652,25.6092,13700.0
2010-07-19 11:50:00,29.14,29.2,29.14,29.2,3400.0,25.618,25.6707,25.618,25.6707,3400.0
2010-07-19 11:55:00,29.21,29.21,29.21,29.21,400.0,25.6795,25.6795,25.6795,25.6795,400.0
2010-07-19 12:00:00,29.2,29.2,29.16,29.16,2800.0,25.6707,25.6707,25.6355,25.6355,2800.0
2010-07-19 12:05:00,29.16,29.17,29.13,29.13,1700.0,25.6355,25.6443,25.6092,25.6092,1700.0
2010-07-19 12:10:00,29.13,29.16,29.13,29.14,3700.0,25.6092,25.6355,25.6092,25.618,3700.0
2010-07-19 12:15:00,29.14,29.22,29.13,29.22,8500.0,25.618,25.6883,25.6092,25.6883,8500.0
2010-07-19 12:20:00,29.25,29.31,29.24,29.29,3200.0,25.7147,25.7674,25.7059,25.7498,3200.0
2010-07-19 12:25:00,29.3,29.35,29.29,29.35,1700.0,25.7586,25.8026,25.7498,25.8026,1700.0
2010-07-19 12:30:00,29.32,29.35,29.25,29.34,2800.0,25.7762,25.8026,25.7147,25.7938,2800.0
2010-07-19 12:35:00,29.35,29.37,29.35,29.37,4500.0,25.8026,25.8202,25.8026,25.8202,4500.0
2010-07-19 12:40:00,29.4,29.41,29.33,29.41,1500.0,25.8465,25.8553,25.785,25.8553,1500.0
2010-07-19 12:45:00,29.39,29.42,29.38,29.4,3700.0,25.8377,25.8641,25.829,25.8465,3700.0
2010-07-19 12:50:00,29.42,29.52,29.42,29.51,12800.0,25.8641,25.952,25.8641,25.9432,12800.0
2010-07-19 12:55:00,29.53,29.57,29.29,29.35,22200.0,25.9608,25.996,25.7498,25.8026,22200.0
2010-07-19 13:00:00,29.34,29.35,29.31,29.33,1400.0,25.7938,25.8026,25.7674,25.785,1400.0
2010-07-19 13:05:00,29.3,29.31,29.25,29.26,700.0,25.7586,25.7674,25.7147,25.7235,700.0
2010-07-19 13:10:00,29.25,29.25,29.2,29.21,1400.0,25.7147,25.7147,25.6707,25.6795,1400.0
2010-07-19 13:15:00,29.2,29.2,29.09,29.09,1300.0,25.6707,25.6707,25.574,25.574,1300.0
2010-07-19 13:20:00,29.09,29.1,29.09,29.1,400.0,25.574,25.5828,25.574,25.5828,400.0
2010-07-19 13:25:00,29.1,29.15,29.09,29.11,2600.0,25.5828,25.6268,25.574,25.5916,2600.0
2010-07-19 13:30:00,29.1,29.24,29.1,29.23,2600.0,25.5828,25.7059,25.5828,25.6971,2600.0
2010-07-19 13:35:00,29.2,29.2,29.15,29.15,700.0,25.6707,25.6707,25.6268,25.6268,700.0
2010-07-19 13:40:00,29.1,29.1,29.07,29.07,900.0,25.5828,25.5828,25.5564,25.5564,900.0
2010-07-19 13:45:00,29.07,29.09,29.07,29.08,44100.0,25.5564,25.574,25.5564,25.5652,44100.0
2010-07-19 13:50:00,29.08,29.11,29.05,29.09,8800.0,25.5652,25.5916,25.5388,25.574,8800.0
2010-07-19 13:55:00,29.07,29.08,29.02,29.07,5200.0,25.5564,25.5652,25.5125,25.5564,5200.0
2010-07-19 14:00:00,29.06,29.13,29.06,29.13,5200.0,25.5476,25.6092,25.5476,25.6092,5200.0
2010-07-19 14:05:00,29.1,29.14,29.1,29.14,26400.0,25.5828,25.618,25.5828,25.618,26400.0
2010-07-19 14:10:00,29.15,29.15,29.15,29.15,500.0,25.6268,25.6268,25.6268,25.6268,500.0
2010-07-19 14:15:00,29.16,29.16,29.15,29.16,800.0,25.6355,25.6355,25.6268,25.6355,800.0
2010-07-19 14:20:00,29.15,29.18,29.11,29.18,7200.0,25.6268,25.6531,25.5916,25.6531,7200.0
2010-07-19 14:25:00,29.19,29.24,29.17,29.2,1900.0,25.6619,25.7059,25.6443,25.6707,1900.0
2010-07-19 14:30:00,29.17,29.22,29.17,29.22,10100.0,25.6443,25.6883,25.6443,25.6883,10100.0
2010-07-19 14:35:00,29.24,29.26,29.24,29.25,2100.0,25.7059,25.7235,25.7059,25.7147,2100.0
2010-07-19 14:40:00,29.24,29.32,29.24,29.31,3100.0,25.7059,25.7762,25.7059,25.7674,3100.0
2010-07-19 14:45:00,29.3,29.35,29.28,29.35,1700.0,25.7586,25.8026,25.741,25.8026,1700.0
2010-07-19 14:50:00,29.36,29.41,29.33,29.41,4200.0,25.8114,25.8553,25.785,25.8553,4200.0
2010-07-19 14:55:00,29.39,29.39,29.3,29.33,2900.0,25.8377,25.8377,25.7586,25.785,2900.0
2010-07-19 15:00:00,29.32,29.37,29.31,29.37,4300.0,25.7762,25.8202,25.7674,25.8202,4300.0
2010-07-19 15:05:00,29.35,29.37,29.32,29.37,2800.0,25.8026,25.8202,25.7762,25.8202,2800.0
2010-07-19 15:10:00,29.39,29.4,29.37,29.39,3600.0,25.8377,25.8465,25.8202,25.8377,3600.0
2010-07-19 15:15:00,29.38,29.4,29.3,29.37,155600.0,25.829,25.8465,25.7586,25.8202,155600.0
2010-07-19 15:20:00,29.37,29.37,29.3,29.33,3000.0,25.8202,25.8202,25.7586,25.785,3000.0
2010-07-19 15:25:00,29.34,29.34,29.25,29.3,7200.0,25.7938,25.7938,25.7147,25.7586,7200.0
2010-07-19 15:30:00,29.29,29.3,29.25,29.3,2500.0,25.7498,25.7586,25.7147,25.7586,2500.0
2010-07-19 15:35:00,29.31,29.31,29.23,29.27,6200.0,25.7674,25.7674,25.6971,25.7322,6200.0
2010-07-19 15:40:00,29.27,29.3,29.25,29.29,6500.0,25.7322,25.7586,25.7147,25.7498,6500.0
2010-07-19 15:45:00,29.27,29.31,29.24,29.3,87000.0,25.7322,25.7674,25.7059,25.7586,87000.0
2010-07-19 15:50:00,29.29,29.31,29.23,29.28,8500.0,25.7498,25.7674,25.6971,25.741,8500.0
2010-07-19 15:55:00,29.27,29.29,29.27,29.29,7100.0,25.7322,25.7498,25.7322,25.7498,7100.0
2010-07-20 09:30:00,29.0,29.14,29.0,29.06,5100.0,25.4949,25.618,25.4949,25.5476,5100.0
2010-07-20 09:35:00,29.12,29.12,29.05,29.05,1300.0,25.6004,25.6004,25.5388,25.5388,1300.0
2010-07-20 09:40:00,29.07,29.14,29.06,29.06,700.0,25.5564,25.618,25.5476,25.5476,700.0
2010-07-20 09:45:00,29.09,29.12,29.08,29.08,1800.0,25.574,25.6004,25.5652,25.5652,1800.0
2010-07-20 09:50:00,29.1,29.21,29.08,29.18,209700.0,25.5828,25.6795,25.5652,25.6531,209700.0
2010-07-20 09:55:00,29.21,29.21,29.19,29.19,700.0,25.6795,25.6795,25.6619,25.6619,700.0
2010-07-20 10:00:00,29.18,29.23,29.18,29.19,2000.0,25.6531,25.6971,25.6531,25.6619,2000.0
2010-07-20 10:05:00,29.12,29.13,28.99,28.99,7900.0,25.6004,25.6092,25.4861,25.4861,7900.0
2010-07-20 10:10:00,28.95,29.0,28.9,28.92,15700.0,25.4509,25.4949,25.407,25.4245,15700.0
2010-07-20 10:15:00,28.92,29.0,28.9,29.0,17600.0,25.4245,25.4949,25.407,25.4949,17600.0
2010-07-20 10:20:00,28.96,29.01,28.95,28.97,3300.0,25.4597,25.5037,25.4509,25.4685,3300.0
2010-07-20 10:25:00,28.96,28.96,28.9,28.9,1300.0,25.4597,25.4597,25.407,25.407,1300.0
2010-07-20 10:30:00,28.9,28.9,28.78,28.82,5200.0,25.407,25.407,25.3015,25.3366,5200.0
2010-07-20 10:35:00,28.82,29.05,28.82,29.05,9500.0,25.3366,25.5388,25.3366,25.5388,9500.0
2010-07-20 10:40:00,29.0,29.08,28.96,28.97,9500.0,25.4949,25.5652,25.4597,25.4685,9500.0
2010-07-20 10:45:00,28.99,28.99,28.98,28.99,600.0,25.4861,25.4861,25.4773,25.4861,600.0
2010-07-20 10:50:00,28.96,28.98,28.88,28.9,10700.0,25.4597,25.4773,25.3894,25.407,10700.0
2010-07-20 10:55:00,28.88,28.93,28.88,28.93,4700.0,25.3894,25.4333,25.3894,25.4333,4700.0
2010-07-20 11:00:00,28.94,29.02,28.94,29.0,2000.0,25.4421,25.5125,25.4421,25.4949,2000.0
2010-07-20 11:05:00,29.0,29.03,28.98,29.03,900.0,25.4949,25.5213,25.4773,25.5213,900.0
2010-07-20 11:10:00,29.08,29.08,29.01,29.02,800.0,25.5652,25.5652,25.5037,25.5125,800.0
2010-07-20 11:15:00,29.07,29.07,29.05,29.05,400.0,25.5564,25.5564,25.5388,25.5388,400.0
2010-07-20 11:20:00,29.06,29.06,28.96,28.99,3200.0,25.5476,25.5476,25.4597,25.4861,3200.0
2010-07-20 11:25:00,29.0,29.02,28.98,29.01,4100.0,25.4949,25.5125,25.4773,25.5037,4100.0
2010-07-20 11:30:00,29.0,29.01,29.0,29.0,600.0,25.4949,25.5037,25.4949,25.4949,600.0
2010-07-20 11:35:00,28.99,28.99,28.98,28.99,1000.0,25.4861,25.4861,25.4773,25.4861,1000.0
2010-07-20 11:40:00,28.99,28.99,28.94,28.97,1800.0,25.4861,25.4861,25.4421,25.4685,1800.0
2010-07-20 11:45:00,28.97,29.02,28.97,29.02,2300.0,25.4685,25.5125,25.4685,25.5125,2300.0
2010-07-20 11:50:00,29.01,29.04,28.97,29.03,8000.0,25.5037,25.53,25.4685,25.5213,8000.0
2010-07-20 11:55:00,29.03,29.06,29.03,29.05,600.0,25.5213,25.5476,25.5213,25.5388,600.0
2010-07-20 12:00:00,29.04,29.05,29.02,29.02,900.0,25.53,25.5388,25.5125,25.5125,900.0
2010-07-20 12:05:00,29.04,29.04,29.04,29.04,100.0,25.53,25.53,25.53,25.53,100.0
2010-07-20 12:10:00,29.03,29.03,28.98,28.98,2100.0,25.5213,25.5213,25.4773,25.4773,2100.0
2010-07-20 12:15:00,28.99,29.02,28.99,29.02,2200.0,25.4861,25.5125,25.4861,25.5125,2200.0
2010-07-20 12:20:00,29.01,29.02,28.97,29.0,2900.0,25.5037,25.5125,25.4685,25.4949,2900.0
2010-07-20 12:25:00,29.0,29.01,29.0,29.01,1800.0,25.4949,25.5037,25.4949,25.5037,1800.0
2010-07-20 12:30:00,29.01,29.01,29.0,29.01,500.0,25.5037,25.5037,25.4949,25.5037,500.0
2010-07-20 12:35:00,29.01,29.02,28.98,29.0,1400.0,25.5037,25.5125,25.4773,25.4949,1400.0
2010-07-20 12:40:00,29.0,29.02,29.0,29.01,1000.0,25.4949,25.5125,25.4949,25.5037,1000.0
2010-07-20 12:45:00,29.03,29.03,29.02,29.03,700.0,25.5213,25.5213,25.5125,25.5213,700.0
2010-07-20 12:50:00,29.01,29.01,28.98,28.98,87200.0,25.5037,25.5037,25.4773,25.4773,87200.0
2010-07-20 12:55:00,28.99,29.0,28.97,28.97,2900.0,25.4861,25.4949,25.4685,25.4685,2900.0
2010-07-20 13:00:00,28.98,28.99,28.97,28.97,1700.0,25.4773,25.4861,25.4685,25.4685,1700.0
2010-07-20 13:05:00,28.98,28.98,28.98,28.98,200.0,25.4773,25.4773,25.4773,25.4773,200.0
2010-07-20 13:10:00,28.98,28.98,28.93,28.93,2200.0,25.4773,25.4773,25.4333,25.4333,2200.0
2010-07-20 13:15:00,28.91,28.95,28.9,28.95,2100.0,25.4158,25.4509,25.407,25.4509,2100.0
2010-07-20 13:20:00,28.94,28.97,28.93,28.95,3100.0,25.4421,25.4685,25.4333,25.4509,3100.0
2010-07-20 13:25:00,28.95,28.96,28.94,28.94,1700.0,25.4509,25.4597,25.4421,25.4421,1700.0
2010-07-20 13:30:00,28.94,29.0,28.93,28.96,3300.0,25.4421,25.4949,25.4333,25.4597,3300.0
2010-07-20 13:35:00,28.98,29.0,28.98,28.99,7300.0,25.4773,25.4949,25.4773,25.4861,7300.0
2010-07-20 13:40:00,28.99,29.0,28.97,28.99,6300.0,25.4861,25.4949,25.4685,25.4861,6300.0
2010-07-20 13:45:00,28.99,29.0,28.97,28.99,5300.0,25.4861,25.4949,25.4685,25.4861,5300.0
2010-07-20 13:50:00,29.0,29.08,29.0,29.08,28100.0,25.4949,25.5652,25.4949,25.5652,28100.0
2010-07-20 13:55:00,29.08,29.12,29.08,29.12,400.0,25.5652,25.6004,25.5652,25.6004,400.0
2010-07-20 14:00:00,29.11,29.11,29.07,29.11,3000.0,25.5916,25.5916,25.5564,25.5916,3000.0
2010-07-20 14:05:00,29.12,29.13,29.12,29.13,900.0,25.6004,25.6092,25.6004,25.6092,900.0
2010-07-20 14:10:00,29.12,29.17,29.11,29.15,2200.0,25.6004,25.6443,25.5916,25.6268,2200.0
2010-07-20 14:15:00,29.16,29.19,29.15,29.19,800.0,25.6355,25.6619,25.6268,25.6619,800.0
2010-07-20 14:20:00,29.18,29.18,29.12,29.14,1600.0,25.6531,25.6531,25.6004,25.618,1600.0
2010-07-20 14:25:00,29.11,29.12,29.1,29.12,600.0,25.5916,25.6004,25.5828,25.6004,600.0
2010-07-20 14:30:00,29.17,29.23,29.17,29.21,1600.0,25.6443,25.6971,25.6443,25.6795,1600.0
2010-07-20 14:35:00,29.23,29.23,29.17,29.22,2000.0,25.6971,25.6971,25.6443,25.6883,2000.0
2010-07-20 14:40:00,29.22,29.28,29.18,29.25,7300.0,25.6883,25.741,25.6531,25.7147,7300.0
2010-07-20 14:45:00,29.23,29.29,29.23,29.29,5500.0,25.6971,25.7498,25.6971,25.7498,5500.0
2010-07-20 14:50:00,29.28,29.36,29.28,29.32,5000.0,25.741,25.8114,25.741,25.7762,5000.0
2010-07-20 14:55:00,29.34,29.34,29.31,29.32,1400.0,25.7938,25.7938,25.7674,25.7762,1400.0
2010-07-20 15:00:00,29.33,29.41,29.33,29.37,6100.0,25.785,25.8553,25.785,25.8202,6100.0
2010-07-20 15:05:00,29.36,29.38,29.36,29.38,700.0,25.8114,25.829,25.8114,25.829,700.0
2010-07-20 15:10:00,29.37,29.46,29.34,29.46,1800.0,25.8202,25.8993,25.7938,25.8993,1800.0
2010-07-20 15:15:00,29.46,29.46,29.4,29.4,2800.0,25.8993,25.8993,25.8465,25.8465,2800.0
2010-07-20 15:20:00,29.4,29.46,29.37,29.46,2500.0,25.8465,25.8993,25.8202,25.8993,2500.0
2010-07-20 15:25:00,29.49,29.5,29.45,29.49,3700.0,25.9257,25.9344,25.8905,25.9257,3700.0
2010-07-20 15:30:00,29.5,29.5,29.48,29.5,16000.0,25.9344,25.9344,25.9169,25.9344,16000.0
2010-07-20 15:35:00,29.5,29.52,29.43,29.44,13200.0,25.9344,25.952,25.8729,25.8817,13200.0
2010-07-20 15:40:00,29.45,29.46,29.39,29.43,12300.0,25.8905,25.8993,25.8377,25.8729,12300.0
2010-07-20 15:45:00,29.44,29.52,29.44,29.52,12200.0,25.8817,25.952,25.8817,25.952,12200.0
2010-07-20 15:50:00,29.52,29.52,29.5,29.5,8200.0,25.952,25.952,25.9344,25.9344,8200.0
2010-07-20 15:55:00,29.5,29.53,29.46,29.51,17400.0,25.9344,25.9608,25.8993,25.9432,17400.0
2010-07-21 09:30:00,29.67,29.67,29.52,29.56,2600.0,26.0839,26.0839,25.952,25.9872,2600.0
2010-07-21 09:35:00,29.48,29.52,29.4,29.4,600.0,25.9169,25.952,25.8465,25.8465,600.0
2010-07-21 09:40:00,29.41,29.45,29.31,29.44,2200.0,25.8553,25.8905,25.7674,25.8817,2200.0
2010-07-21 09:45:00,29.45,29.45,29.35,29.35,2600.0,25.8905,25.8905,25.8026,25.8026,2600.0
2010-07-21 09:50:00,29.35,29.37,29.3,29.3,1900.0,25.8026,25.8202,25.7586,25.7586,1900.0
2010-07-21 09:55:00,29.31,29.45,29.29,29.45,2800.0,25.7674,25.8905,25.7498,25.8905,2800.0
2010-07-21 10:00:00,29.45,29.45,29.35,29.35,1800.0,25.8905,25.8905,25.8026,25.8026,1800.0
2010-07-21 10:05:00,29.35,29.35,29.25,29.26,900.0,25.8026,25.8026,25.7147,25.7235,900.0
2010-07-21 10:10:00,29.27,29.29,29.27,29.29,500.0,25.7322,25.7498,25.7322,25.7498,500.0
2010-07-21 10:15:00,29.29,29.32,29.29,29.29,1500.0,25.7498,25.7762,25.7498,25.7498,1500.0
2010-07-21 10:20:00,29.3,29.3,29.24,29.24,3100.0,25.7586,25.7586,25.7059,25.7059,3100.0
2010-07-21 10:25:00,29.24,29.28,29.21,29.28,2900.0,25.7059,25.741,25.6795,25.741,2900.0
2010-07-21 10:30:00,29.24,29.27,29.21,29.21,1400.0,25.7059,25.7322,25.6795,25.6795,1400.0
2010-07-21 10:35:00,29.22,29.24,29.18,29.18,2700.0,25.6883,25.7059,25.6531,25.6531,2700.0
2010-07-21 10:40:00,29.2,29.22,29.08,29.2,34100.0,25.6707,25.6883,25.5652,25.6707,34100.0
2010-07-21 10:45:00,29.2,29.2,29.14,29.2,3800.0,25.6707,25.6707,25.618,25.6707,3800.0
2010-07-21 10:50:00,29.2,29.22,29.16,29.19,1600.0,25.6707,25.6883,25.6355,25.6619,1600.0
2010-07-21 10:55:00,29.21,29.21,29.17,29.18,800.0,25.6795,25.6795,25.6443,25.6531,800.0
2010-07-21 11:00:00,29.17,29.19,29.17,29.17,1000.0,25.6443,25.6619,25.6443,25.6443,1000.0
2010-07-21 11:05:00,29.16,29.16,29.05,29.07,1000.0,25.6355,25.6355,25.5388,25.5564,1000.0
2010-07-21 11:10:00,29.09,29.1,29.08,29.1,700.0,25.574,25.5828,25.5652,25.5828,700.0
2010-07-21 11:15:00,29.06,29.06,29.03,29.03,400.0,25.5476,25.5476,25.5213,25.5213,400.0
2010-07-21 11:20:00,29.06,29.07,29.02,29.05,1500.0,25.5476,25.5564,25.5125,25.5388,1500.0
2010-07-21 11:25:00,29.06,29.06,29.05,29.05,200.0,25.5476,25.5476,25.5388,25.5388,200.0
2010-07-21 11:30:00,29.05,29.09,29.04,29.06,1900.0,25.5388,25.574,25.53,25.5476,1900.0
2010-07-21 11:35:00,29.09,29.09,29.08,29.09,500.0,25.574,25.574,25.5652,25.574,500.0
2010-07-21 11:40:00,29.1,29.1,29.09,29.09,1500.0,25.5828,25.5828,25.574,25.574,1500.0
2010-07-21 11:45:00,29.07,29.07,29.01,29.03,2000.0,25.5564,25.5564,25.5037,25.5213,2000.0
2010-07-21 11:50:00,29.04,29.04,29.01,29.01,600.0,25.53,25.53,25.5037,25.5037,600.0
2010-07-21 11:55:00,29.03,29.09,29.03,29.09,1200.0,25.5213,25.574,25.5213,25.574,1200.0
2010-07-21 12:00:00,29.08,29.13,29.08,29.09,2200.0,25.5652,25.6092,25.5652,25.574,2200.0
2010-07-21 12:05:00,29.09,29.09,29.09,29.09,0.0,25.574,25.574,25.574,25.574,0.0
2010-07-21 12:10:00,29.08,29.16,29.03,29.16,4800.0,25.5652,25.6355,25.5213,25.6355,4800.0
2010-07-21 12:15:00,29.17,29.2,29.08,29.08,2100.0,25.6443,25.6707,25.5652,25.5652,2100.0
2010-07-21 12:20:00,29.1,29.15,29.09,29.15,5800.0,25.5828,25.6268,25.574,25.6268,5800.0
2010-07-21 12:25:00,29.15,29.15,29.13,29.15,3500.0,25.6268,25.6268,25.6092,25.6268,3500.0
2010-07-21 12:30:00,29.15,29.16,29.14,29.15,6000.0,25.6268,25.6355,25.618,25.6268,6000.0
2010-07-21 12:35:00,29.14,29.16,29.13,29.14,5000.0,25.618,25.6355,25.6092,25.618,5000.0
2010-07-21 12:40:00,29.17,29.17,29.05,29.06,10100.0,25.6443,25.6443,25.5388,25.5476,10100.0
2010-07-21 12:45:00,29.06,29.09,29.06,29.09,12000.0,25.5476,25.574,25.5476,25.574,12000.0
2010-07-21 12:50:00,29.09,29.09,29.05,29.06,23200.0,25.574,25.574,25.5388,25.5476,23200.0
2010-07-21 12:55:00,29.05,29.06,29.0,29.04,3800.0,25.5388,25.5476,25.4949,25.53,3800.0
2010-07-21 13:00:00,29.06,29.11,29.05,29.1,1300.0,25.5476,25.5916,25.5388,25.5828,1300.0
2010-07-21 13:05:00,29.1,29.12,29.09,29.1,3300.0,25.5828,25.6004,25.574,25.5828,3300.0
2010-07-21 13:10:00,29.09,29.12,29.08,29.12,2000.0,25.574,25.6004,25.5652,25.6004,2000.0
2010-07-21 13:15:00,29.12,29.13,29.03,29.03,3300.0,25.6004,25.6092,25.5213,25.5213,3300.0
2010-07-21 13:20:00,29.03,29.05,29.0,29.04,7300.0,25.5213,25.5388,25.4949,25.53,7300.0
2010-07-21 13:25:00,29.04,29.04,28.96,28.99,18100.0,25.53,25.53,25.4597,25.4861,18100.0
2010-07-21 13:30:00,28.97,29.03,28.97,29.0,13600.0,25.4685,25.5213,25.4685,25.4949,13600.0
2010-07-21 13:35:00,29.0,29.0,28.99,29.0,1700.0,25.4949,25.4949,25.4861,25.4949,1700.0
2010-07-21 13:40:00,29.0,29.01,28.99,29.0,56000.0,25.4949,25.5037,25.4861,25.4949,56000.0
2010-07-21 13:45:00,28.99,28.99,28.96,28.99,1800.0,25.4861,25.4861,25.4597,25.4861,1800.0
2010-07-21 13:50:00,29.0,29.06,28.99,28.99,109900.0,25.4949,25.5476,25.4861,25.4861,109900.0
2010-07-21 13:55:00,29.0,29.02,28.98,28.98,8300.0,25.4949,25.5125,25.4773,25.4773,8300.0
2010-07-21 14:00:00,29.0,29.0,28.94,28.99,103700.0,25.4949,25.4949,25.4421,25.4861,103700.0
2010-07-21 14:05:00,28.98,28.98,28.93,28.98,2200.0,25.4773,25.4773,25.4333,25.4773,2200.0
2010-07-21 14:10:00,28.94,28.95,28.9,28.93,6000.0,25.4421,25.4509,25.407,25.4333,6000.0
2010-07-21 14:15:00,28.93,28.95,28.91,28.95,3400.0,25.4333,25.4509,25.4158,25.4509,3400.0
2010-07-21 14:20:00,28.95,29.0,28.89,29.0,5000.0,25.4509,25.4949,25.3982,25.4949,5000.0
2010-07-21 14:25:00,29.0,29.05,28.99,28.99,2700.0,25.4949,25.5388,25.4861,25.4861,2700.0
2010-07-21 14:30:00,28.96,28.96,28.93,28.95,1800.0,25.4597,25.4597,25.4333,25.4509,1800.0
2010-07-21 14:35:00,28.96,28.97,28.95,28.96,2200.0,25.4597,25.4685,25.4509,25.4597,2200.0
2010-07-21 14:40:00,28.96,28.97,28.94,28.96,3800.0,25.4597,25.4685,25.4421,25.4597,3800.0
2010-07-21 14:45:00,28.96,28.96,28.89,28.9,1700.0,25.4597,25.4597,25.3982,25.407,1700.0
2010-07-21 14:50:00,28.9,28.91,28.87,28.89,2100.0,25.407,25.4158,25.3806,25.3982,2100.0
2010-07-21 14:55:00,28.88,28.9,28.79,28.8,11800.0,25.3894,25.407,25.3103,25.3191,11800.0
2010-07-21 15:00:00,28.8,28.83,28.71,28.83,11800.0,25.3191,25.3454,25.2399,25.3454,11800.0
2010-07-21 15:05:00,28.82,28.89,28.82,28.85,3000.0,25.3366,25.3982,25.3366,25.363,3000.0
2010-07-21 15:10:00,28.85,28.88,28.84,28.88,3100.0,25.363,25.3894,25.3542,25.3894,3100.0
2010-07-21 15:15:00,28.94,28.98,28.8,28.8,91200.0,25.4421,25.4773,25.3191,25.3191,91200.0
2010-07-21 15:20:00,28.81,28.92,28.72,28.85,29400.0,25.3278,25.4245,25.2487,25.363,29400.0
2010-07-21 15:25:00,28.82,28.82,28.78,28.79,1700.0,25.3366,25.3366,25.3015,25.3103,1700.0
2010-07-21 15:30:00,28.75,28.92,28.75,28.9,21900.0,25.2751,25.4245,25.2751,25.407,21900.0
2010-07-21 15:35:00,28.9,28.96,28.85,28.87,18100.0,25.407,25.4597,25.363,25.3806,18100.0
2010-07-21 15:40:00,28.91,28.91,28.85,28.85,18400.0,25.4158,25.4158,25.363,25.363,18400.0
2010-07-21 15:45:00,28.87,28.9,28.81,28.88,17100.0,25.3806,25.407,25.3278,25.3894,17100.0
2010-07-21 15:50:00,28.88,28.9,28.82,28.87,13500.0,25.3894,25.407,25.3366,25.3806,13500.0
2010-07-21 15:55:00,28.83,28.92,28.83,28.91,18800.0,25.3454,25.4245,25.3454,25.4158,18800.0
2010-07-22 09:30:00,29.06,29.25,29.06,29.25,4600.0,25.5476,25.7147,25.5476,25.7147,4600.0
2010-07-22 09:35:00,29.25,29.32,29.19,29.23,2700.0,25.7147,25.7762,25.6619,25.6971,2700.0
2010-07-22 09:40:00,29.23,29.23,29.18,29.18,700.0,25.6971,25.6971,25.6531,25.6531,700.0
2010-07-22 09:45:00,29.18,29.18,29.0,29.04,4500.0,25.6531,25.6531,25.4949,25.53,4500.0
2010-07-22 09:50:00,29.09,29.15,29.01,29.1,4900.0,25.574,25.6268,25.5037,25.5828,4900.0
2010-07-22 09:55:00,29.09,29.1,29.03,29.04,2200.0,25.574,25.5828,25.5213,25.53,2200.0
2010-07-22 10:00:00,29.07,29.13,29.05,29.08,5800.0,25.5564,25.6092,25.5388,25.5652,5800.0
2010-07-22 10:05:00,29.09,29.12,29.02,29.05,5000.0,25.574,25.6004,25.5125,25.5388,5000.0
2010-07-22 10:10:00,29.03,29.1,29.01,29.07,2700.0,25.5213,25.5828,25.5037,25.5564,2700.0
2010-07-22 10:15:00,29.07,29.08,29.02,29.02,1400.0,25.5564,25.5652,25.5125,25.5125,1400.0
2010-07-22 10:20:00,28.98,29.0,28.91,28.99,6500.0,25.4773,25.4949,25.4158,25.4861,6500.0
2010-07-22 10:25:00,28.99,29.02,28.98,29.02,1100.0,25.4861,25.5125,25.4773,25.5125,1100.0
2010-07-22 10:30:00,29.0,29.02,28.96,29.0,1300.0,25.4949,25.5125,25.4597,25.4949,1300.0
2010-07-22 10:35:00,29.01,29.09,29.01,29.02,2200.0,25.5037,25.574,25.5037,25.5125,2200.0
2010-07-22 10:40:00,29.04,29.06,29.01,29.04,4300.0,25.53,25.5476,25.5037,25.53,4300.0
2010-07-22 10:45:00,29.06,29.06,29.0,29.01,3100.0,25.5476,25.5476,25.4949,25.5037,3100.0
2010-07-22 10:50:00,29.03,29.08,29.01,29.02,4200.0,25.5213,25.5652,25.5037,25.5125,4200.0
2010-07-22 10:55:00,29.05,29.05,29.0,29.0,1800.0,25.5388,25.5388,25.4949,25.4949,1800.0
2010-07-22 11:00:00,29.0,29.05,28.99,29.05,2100.0,25.4949,25.5388,25.4861,25.5388,2100.0
2010-07-22 11:05:00,29.03,29.06,29.02,29.06,600.0,25.5213,25.5476,25.5125,25.5476,600.0
2010-07-22 11:10:00,29.06,29.06,29.06,29.06,0.0,25.5476,25.5476,25.5476,25.5476,0.0
2010-07-22 11:15:00,29.04,29.09,29.04,29.09,500.0,25.53,25.574,25.53,25.574,500.0
2010-07-22 11:20:00,29.07,29.15,29.07,29.1,3900.0,25.5564,25.6268,25.5564,25.5828,3900.0
2010-07-22 11:25:00,29.11,29.11,29.07,29.09,700.0,25.5916,25.5916,25.5564,25.574,700.0
2010-07-22 11:30:00,29.08,29.09,29.04,29.07,4000.0,25.5652,25.574,25.53,25.5564,4000.0
2010-07-22 11:35:00,29.08,29.12,28.94,29.0,10700.0,25.5652,25.6004,25.4421,25.4949,10700.0
2010-07-22 11:40:00,28.98,29.05,28.98,29.05,600.0,25.4773,25.5388,25.4773,25.5388,600.0
2010-07-22 11:45:00,29.04,29.04,29.03,29.03,1100.0,25.53,25.53,25.5213,25.5213,1100.0
2010-07-22 11:50:00,29.05,29.06,29.02,29.06,2200.0,25.5388,25.5476,25.5125,25.5476,2200.0
2010-07-22 11:55:00,29.03,29.05,29.02,29.02,2900.0,25.5213,25.5388,25.5125,25.5125,2900.0
2010-07-22 12:00:00,29.03,29.06,29.02,29.06,600.0,25.5213,25.5476,25.5125,25.5476,600.0
2010-07-22 12:05:00,29.05,29.06,29.02,29.03,1300.0,25.5388,25.5476,25.5125,25.5213,1300.0
2010-07-22 12:10:00,29.0,29.02,28.99,29.0,9500.0,25.4949,25.5125,25.4861,25.4949,9500.0
2010-07-22 12:15:00,29.0,29.06,29.0,29.04,1400.0,25.4949,25.5476,25.4949,25.53,1400.0
2010-07-22 12:20:00,29.04,29.04,28.97,29.0,3400.0,25.53,25.53,25.4685,25.4949,3400.0
2010-07-22 12:25:00,29.0,29.03,28.99,29.01,1300.0,25.4949,25.5213,25.4861,25.5037,1300.0
2010-07-22 12:30:00,29.03,29.04,29.0,29.02,800.0,25.5213,25.53,25.4949,25.5125,800.0
2010-07-22 12:35:00,29.02,29.04,28.94,29.01,4800.0,25.5125,25.53,25.4421,25.5037,4800.0
2010-07-22 12:40:00,29.01,29.02,28.98,29.0,6500.0,25.5037,25.5125,25.4773,25.4949,6500.0
2010-07-22 12:45:00,28.99,29.03,28.98,29.0,2300.0,25.4861,25.5213,25.4773,25.4949,2300.0
2010-07-22 12:50:00,29.02,29.03,28.98,28.98,12800.0,25.5125,25.5213,25.4773,25.4773,12800.0
2010-07-22 12:55:00,29.0,29.06,28.99,29.01,3200.0,25.4949,25.5476,25.4861,25.5037,3200.0
2010-07-22 13:00:00,29.0,29.02,28.99,29.0,35800.0,25.4949,25.5125,25.4861,25.4949,35800.0
2010-07-22 13:05:00,29.0,29.0,28.99,28.99,3200.0,25.4949,25.4949,25.4861,25.4861,3200.0
2010-07-22 13:10:00,29.0,29.04,28.99,29.02,2400.0,25.4949,25.53,25.4861,25.5125,2400.0
2010-07-22 13:15:00,29.02,29.02,29.0,29.0,15500.0,25.5125,25.5125,25.4949,25.4949,15500.0
2010-07-22 13:20:00,29.0,29.01,29.0,29.0,3900.0,25.4949,25.5037,25.4949,25.4949,3900.0
2010-07-22 13:25:00,29.0,29.0,28.97,28.99,1200.0,25.4949,25.4949,25.4685,25.4861,1200.0
2010-07-22 13:30:00,28.97,28.99,28.97,28.99,1900.0,25.4685,25.4861,25.4685,25.4861,1900.0
2010-07-22 13:35:00,28.99,28.99,28.97,28.99,1400.0,25.4861,25.4861,25.4685,25.4861,1400.0
2010-07-22 13:40:00,28.98,28.99,28.98,28.98,1100.0,25.4773,25.4861,25.4773,25.4773,1100.0
2010-07-22 13:45:00,28.98,28.99,28.98,28.99,400.0,25.4773,25.4861,25.4773,25.4861,400.0
2010-07-22 13:50:00,29.0,29.0,28.96,28.96,3100.0,25.4949,25.4949,25.4597,25.4597,3100.0
2010-07-22 13:55:00,28.96,28.96,28.94,28.95,1300.0,25.4597,25.4597,25.4421,25.4509,1300.0
2010-07-22 14:00:00,28.96,29.02,28.96,29.0,2800.0,25.4597,25.5125,25.4597,25.4949,2800.0
2010-07-22 14:05:00,29.0,29.0,29.0,29.0,1800.0,25.4949,25.4949,25.4949,25.4949,1800.0
2010-07-22 14:10:00,29.0,29.0,28.98,29.0,6900.0,25.4949,25.4949,25.4773,25.4949,6900.0
2010-07-22 14:15:00,29.0,29.0,28.95,28.96,3300.0,25.4949,25.4949,25.4509,25.4597,3300.0
2010-07-22 14:20:00,28.98,28.98,28.96,28.97,2700.0,25.4773,25.4773,25.4597,25.4685,2700.0
2010-07-22 14:25:00,28.97,29.03,28.97,29.01,3000.0,25.4685,25.5213,25.4685,25.5037,3000.0
2010-07-22 14:30:00,29.03,29.03,28.97,29.0,3900.0,25.5213,25.5213,25.4685,25.4949,3900.0
2010-07-22 14:35:00,28.99,29.0,28.97,28.98,1600.0,25.4861,25.4949,25.4685,25.4773,1600.0
2010-07-22 14:40:00,28.99,29.02,28.97,29.02,3700.0,25.4861,25.5125,25.4685,25.5125,3700.0
2010-07-22 14:45:00,29.0,29.0,28.99,29.0,1400.0,25.4949,25.4949,25.4861,25.4949,1400.0
2010-07-22 14:50:00,28.99,29.03,28.99,29.03,600.0,25.4861,25.5213,25.4861,25.5213,600.0
2010-07-22 14:55:00,29.04,29.04,28.98,29.0,7400.0,25.53,25.53,25.4773,25.4949,7400.0
2010-07-22 15:00:00,29.0,29.03,29.0,29.03,2800.0,25.4949,25.5213,25.4949,25.5213,2800.0
2010-07-22 15:05:00,29.03,29.04,28.99,29.02,5300.0,25.5213,25.53,25.4861,25.5125,5300.0
2010-07-22 15:10:00,29.02,29.06,28.95,29.01,10400.0,25.5125,25.5476,25.4509,25.5037,10400.0
2010-07-22 15:15:00,29.01,29.05,28.95,29.02,14500.0,25.5037,25.5388,25.4509,25.5125,14500.0
2010-07-22 15:20:00,29.02,29.03,29.01,29.01,3600.0,25.5125,25.5213,25.5037,25.5037,3600.0
2010-07-22 15:25:00,29.0,29.04,28.98,28.98,6200.0,25.4949,25.53,25.4773,25.4773,6200.0
2010-07-22 15:30:00,28.98,28.99,28.94,28.94,6400.0,25.4773,25.4861,25.4421,25.4421,6400.0
2010-07-22 15:35:00,28.93,28.93,28.8,28.82,9400.0,25.4333,25.4333,25.3191,25.3366,9400.0
2010-07-22 15:40:00,28.82,28.85,28.8,28.85,8500.0,25.3366,25.363,25.3191,25.363,8500.0
2010-07-22 15:45:00,28.86,28.94,28.86,28.89,10800.0,25.3718,25.4421,25.3718,25.3982,10800.0
2010-07-22 15:50:00,28.89,28.92,28.85,28.88,12000.0,25.3982,25.4245,25.363,25.3894,12000.0
2010-07-22 15:55:00,28.88,28.96,28.87,28.95,25300.0,25.3894,25.4597,25.3806,25.4509,25300.0
2010-07-23 09:30:00,29.03,29.09,28.91,28.94,10300.0,25.5213,25.574,25.4158,25.4421,10300.0
2010-07-23 09:35:00,29.0,29.0,28.94,28.94,252200.0,25.4949,25.4949,25.4421,25.4421,252200.0
2010-07-23 09:40:00,28.95,28.98,28.95,28.98,800.0,25.4509,25.4773,25.4509,25.4773,800.0
2010-07-23 09:45:00,28.98,29.0,28.98,28.98,1300.0,25.4773,25.4949,25.4773,25.4773,1300.0
2010-07-23 09:50:00,28.98,28.98,28.92,28.96,3400.0,25.4773,25.4773,25.4245,25.4597,3400.0
2010-07-23 09:55:00,28.98,29.0,28.92,28.92,3300.0,25.4773,25.4949,25.4245,25.4245,3300.0
2010-07-23 10:00:00,28.92,29.07,28.92,29.07,1900.0,25.4245,25.5564,25.4245,25.5564,1900.0
2010-07-23 10:05:00,29.1,29.18,29.07,29.14,5700.0,25.5828,25.6531,25.5564,25.618,5700.0
2010-07-23 10:10:00,29.14,29.14,29.04,29.11,6800.0,25.618,25.618,25.53,25.5916,6800.0
2010-07-23 10:15:00,29.11,29.11,29.03,29.03,1200.0,25.5916,25.5916,25.5213,25.5213,1200.0
2010-07-23 10:20:00,29.06,29.06,29.01,29.01,1400.0,25.5476,25.5476,25.5037,25.5037,1400.0
2010-07-23 10:25:00,28.99,29.06,28.99,29.06,800.0,25.4861,25.5476,25.4861,25.5476,800.0
2010-07-23 10:30:00,29.05,29.14,29.03,29.03,3600.0,25.5388,25.618,25.5213,25.5213,3600.0
2010-07-23 10:35:00,29.04,29.12,29.04,29.12,1700.0,25.53,25.6004,25.53,25.6004,1700.0
2010-07-23 10:40:00,29.07,29.1,29.07,29.1,500.0,25.5564,25.5828,25.5564,25.5828,500.0
2010-07-23 10:45:00,29.1,29.12,28.99,29.01,8600.0,25.5828,25.6004,25.4861,25.5037,8600.0
2010-07-23 10:50:00,29.01,29.05,29.01,29.05,1700.0,25.5037,25.5388,25.5037,25.5388,1700.0
2010-07-23 10:55:00,29.05,29.05,28.98,28.98,1800.0,25.5388,25.5388,25.4773,25.4773,1800.0
2010-07-23 11:00:00,28.96,29.02,28.95,28.98,12700.0,25.4597,25.5125,25.4509,25.4773,12700.0
2010-07-23 11:05:00,29.01,29.04,29.0,29.0,1100.0,25.5037,25.53,25.4949,25.4949,1100.0
2010-07-23 11:10:00,28.99,28.99,28.96,28.96,1600.0,25.4861,25.4861,25.4597,25.4597,1600.0
2010-07-23 11:15:00,28.97,29.05,28.96,28.99,6200.0,25.4685,25.5388,25.4597,25.4861,6200.0
2010-07-23 11:20:00,28.97,29.02,28.97,29.02,1200.0,25.4685,25.5125,25.4685,25.5125,1200.0
2010-07-23 11:25:00,29.03,29.04,28.99,29.01,6200.0,25.5213,25.53,25.4861,25.5037,6200.0
2010-07-23 11:30:00,29.01,29.05,29.0,29.05,4300.0,25.5037,25.5388,25.4949,25.5388,4300.0
2010-07-23 11:35:00,29.03,29.05,29.03,29.04,600.0,25.5213,25.5388,25.5213,25.53,600.0
2010-07-23 11:40:00,29.03,29.07,28.97,28.97,3900.0,25.5213,25.5564,25.4685,25.4685,3900.0
2010-07-23 11:45:00,29.0,29.06,29.0,29.04,1700.0,25.4949,25.5476,25.4949,25.53,1700.0
2010-07-23 11:50:00,29.05,29.05,29.02,29.03,500.0,25.5388,25.5388,25.5125,25.5213,500.0
2010-07-23 11:55:00,29.04,29.04,29.02,29.02,1100.0,25.53,25.53,25.5125,25.5125,1100.0
2010-07-23 12:00:00,29.07,29.12,28.97,29.0,5300.0,25.5564,25.6004,25.4685,25.4949,5300.0
2010-07-23 12:05:00,29.01,29.02,28.99,29.0,4300.0,25.5037,25.5125,25.4861,25.4949,4300.0
2010-07-23 12:10:00,29.0,29.04,28.98,29.02,8400.0,25.4949,25.53,25.4773,25.5125,8400.0
2010-07-23 12:15:00,28.99,29.08,28.99,29.04,5600.0,25.4861,25.5652,25.4861,25.53,5600.0
2010-07-23 12:20:00,29.06,29.09,29.02,29.06,4400.0,25.5476,25.574,25.5125,25.5476,4400.0
2010-07-23 12:25:00,29.08,29.11,29.05,29.11,5900.0,25.5652,25.5916,25.5388,25.5916,5900.0
2010-07-23 12:30:00,29.09,29.09,29.05,29.09,3600.0,25.574,25.574,25.5388,25.574,3600.0
2010-07-23 12:35:00,29.12,29.18,29.09,29.18,5500.0,25.6004,25.6531,25.574,25.6531,5500.0
2010-07-23 12:40:00,29.15,29.15,29.11,29.13,12400.0,25.6268,25.6268,25.5916,25.6092,12400.0
2010-07-23 12:45:00,29.12,29.2,29.12,29.17,10900.0,25.6004,25.6707,25.6004,25.6443,10900.0
2010-07-23 12:50:00,29.2,29.22,29.13,29.15,10600.0,25.6707,25.6883,25.6092,25.6268,10600.0
2010-07-23 12:55:00,29.17,29.22,29.15,29.2,6900.0,25.6443,25.6883,25.6268,25.6707,6900.0
2010-07-23 13:00:00,29.2,29.24,29.13,29.13,7200.0,25.6707,25.7059,25.6092,25.6092,7200.0
2010-07-23 13:05:00,29.13,29.16,29.12,29.12,8200.0,25.6092,25.6355,25.6004,25.6004,8200.0
2010-07-23 13:10:00,29.12,29.18,29.12,29.16,12700.0,25.6004,25.6531,25.6004,25.6355,12700.0
2010-07-23 13:15:00,29.16,29.23,29.16,29.19,12800.0,25.6355,25.6971,25.6355,25.6619,12800.0
2010-07-23 13:20:00,29.18,29.24,29.18,29.24,9800.0,25.6531,25.7059,25.6531,25.7059,9800.0
2010-07-23 13:25:00,29.24,29.34,29.22,29.26,14900.0,25.7059,25.7938,25.6883,25.7235,14900.0
2010-07-23 13:30:00,29.29,29.36,29.26,29.33,12700.0,25.7498,25.8114,25.7235,25.785,12700.0
2010-07-23 13:35:00,29.33,29.37,29.32,29.35,9100.0,25.785,25.8202,25.7762,25.8026,9100.0
2010-07-23 13:40:00,29.34,29.37,29.29,29.31,8100.0,25.7938,25.8202,25.7498,25.7674,8100.0
2010-07-23 13:45:00,29.31,29.32,29.29,29.32,9300.0,25.7674,25.7762,25.7498,25.7762,9300.0
2010-07-23 13:50:00,29.32,29.32,29.3,29.3,10200.0,25.7762,25.7762,25.7586,25.7586,10200.0
2010-07-23 13:55:00,29.31,29.33,29.26,29.26,8800.0,25.7674,25.785,25.7235,25.7235,8800.0
2010-07-23 14:00:00,29.26,29.28,29.24,29.26,8400.0,25.7235,25.741,25.7059,25.7235,8400.0
2010-07-23 14:05:00,29.24,29.29,29.24,29.28,11300.0,25.7059,25.7498,25.7059,25.741,11300.0
2010-07-23 14:10:00,29.27,29.29,29.19,29.19,8800.0,25.7322,25.7498,25.6619,25.6619,8800.0
2010-07-23 14:15:00,29.19,29.23,29.19,29.23,7700.0,25.6619,25.6971,25.6619,25.6971,7700.0
2010-07-23 14:20:00,29.23,29.26,29.21,29.22,10200.0,25.6971,25.7235,25.6795,25.6883,10200.0
2010-07-23 14:25:00,29.24,29.26,29.21,29.26,7800.0,25.7059,25.7235,25.6795,25.7235,7800.0
2010-07-23 14:30:00,29.23,29.32,29.23,29.31,15900.0,25.6971,25.7762,25.6971,25.7674,15900.0
2010-07-23 14:35:00,29.3,29.31,29.25,29.29,10600.0,25.7586,25.7674,25.7147,25.7498,10600.0
2010-07-23 14:40:00,29.31,29.32,29.27,29.29,7900.0,25.7674,25.7762,25.7322,25.7498,7900.0
2010-07-23 14:45:00,29.28,29.32,29.28,29.31,10000.0,25.741,25.7762,25.741,25.7674,10000.0
2010-07-23 14:50:00,29.31,29.41,29.3,29.39,12500.0,25.7674,25.8553,25.7586,25.8377,12500.0
2010-07-23 14:55:00,29.41,29.46,29.32,29.33,15900.0,25.8553,25.8993,25.7762,25.785,15900.0
2010-07-23 15:00:00,29.34,29.38,29.34,29.37,1500.0,25.7938,25.829,25.7938,25.8202,1500.0
2010-07-23 15:05:00,29.36,29.38,29.35,29.37,1700.0,25.8114,25.829,25.8026,25.8202,1700.0
2010-07-23 15:10:00,29.37,29.39,29.35,29.35,2700.0,25.8202,25.8377,25.8026,25.8026,2700.0
2010-07-23 15:15:00,29.34,29.39,29.32,29.36,4200.0,25.7938,25.8377,25.7762,25.8114,4200.0
2010-07-23 15:20:00,29.38,29.42,29.38,29.41,1700.0,25.829,25.8641,25.829,25.8553,1700.0
2010-07-23 15:25:00,29.4,29.4,29.34,29.35,1200.0,25.8465,25.8465,25.7938,25.8026,1200.0
2010-07-23 15:30:00,29.35,29.39,29.34,29.39,6200.0,25.8026,25.8377,25.7938,25.8377,6200.0
2010-07-23 15:35:00,29.39,29.4,29.28,29.31,4700.0,25.8377,25.8465,25.741,25.7674,4700.0
2010-07-23 15:40:00,29.33,29.33,29.22,29.31,13600.0,25.785,25.785,25.6883,25.7674,13600.0
2010-07-23 15:45:00,29.33,29.37,29.26,29.31,10100.0,25.785,25.8202,25.7235,25.7674,10100.0
2010-07-23 15:50:00,29.3,29.36,29.3,29.32,6900.0,25.7586,25.8114,25.7586,25.7762,6900.0
2010-07-23 15:55:00,29.32,29.4,29.32,29.35,20100.0,25.7762,25.8465,25.7762,25.8026,20100.0
2010-07-26 09:30:00,29.58,29.58,29.4,29.47,4900.0,26.0048,26.0048,25.8465,25.9081,4900.0
2010-07-26 09:35:00,29.47,29.49,29.41,29.47,12800.0,25.9081,25.9257,25.8553,25.9081,12800.0
2010-07-26 09:40:00,29.41,29.55,29.39,29.55,2100.0,25.8553,25.9784,25.8377,25.9784,2100.0
2010-07-26 09:45:00,29.49,29.7,29.43,29.7,2400.0,25.9257,26.1103,25.8729,26.1103,2400.0
2010-07-26 09:50:00,29.6,29.81,29.6,29.75,58200.0,26.0224,26.207,26.0224,26.1542,58200.0
2010-07-26 09:55:00,29.75,29.8,29.7,29.76,6000.0,26.1542,26.1982,26.1103,26.163,6000.0
2010-07-26 10:00:00,29.77,29.96,29.77,29.95,7200.0,26.1718,26.3388,26.1718,26.3301,7200.0
2010-07-26 10:05:00,29.97,30.0,29.88,29.9,26600.0,26.3476,26.374,26.2685,26.2861,26600.0
2010-07-26 10:10:00,29.94,29.94,29.78,29.9,14200.0,26.3213,26.3213,26.1806,26.2861,14200.0
2010-07-26 10:15:00,29.93,29.93,29.82,29.82,3400.0,26.3125,26.3125,26.2158,26.2158,3400.0
2010-07-26 10:20:00,29.82,29.82,29.64,29.65,6500.0,26.2158,26.2158,26.0575,26.0663,6500.0
2010-07-26 10:25:00,29.67,29.67,29.6,29.65,5000.0,26.0839,26.0839,26.0224,26.0663,5000.0
2010-07-26 10:30:00,29.68,29.79,29.66,29.79,11100.0,26.0927,26.1894,26.0751,26.1894,11100.0
2010-07-26 10:35:00,29.79,29.79,29.7,29.7,11500.0,26.1894,26.1894,26.1103,26.1103,11500.0
2010-07-26 10:40:00,29.72,29.72,29.54,29.55,5800.0,26.1279,26.1279,25.9696,25.9784,5800.0
2010-07-26 10:45:00,29.56,29.62,29.52,29.6,6900.0,25.9872,26.0399,25.952,26.0224,6900.0
2010-07-26 10:50:00,29.66,29.68,29.59,29.59,1400.0,26.0751,26.0927,26.0136,26.0136,1400.0
2010-07-26 10:55:00,29.6,29.62,29.59,29.61,1000.0,26.0224,26.0399,26.0136,26.0312,1000.0
2010-07-26 11:00:00,29.65,29.68,29.57,29.57,2800.0,26.0663,26.0927,25.996,25.996,2800.0
2010-07-26 11:05:00,29.56,29.57,29.49,29.49,2600.0,25.9872,25.996,25.9257,25.9257,2600.0
2010-07-26 11:10:00,29.53,29.53,29.53,29.53,300.0,25.9608,25.9608,25.9608,25.9608,300.0
2010-07-26 11:15:00,29.61,29.62,29.6,29.6,500.0,26.0312,26.0399,26.0224,26.0224,500.0
2010-07-26 11:20:00,29.61,29.62,29.6,29.61,1300.0,26.0312,26.0399,26.0224,26.0312,1300.0
2010-07-26 11:25:00,29.62,29.67,29.62,29.67,2100.0,26.0399,26.0839,26.0399,26.0839,2100.0
2010-07-26 11:30:00,29.69,29.76,29.69,29.72,2600.0,26.1015,26.163,26.1015,26.1279,2600.0
2010-07-26 11:35:00,29.72,29.72,29.68,29.7,3000.0,26.1279,26.1279,26.0927,26.1103,3000.0
2010-07-26 11:40:00,29.7,29.74,29.69,29.72,1400.0,26.1103,26.1454,26.1015,26.1279,1400.0
2010-07-26 11:45:00,29.74,29.77,29.74,29.75,900.0,26.1454,26.1718,26.1454,26.1542,900.0
2010-07-26 11:50:00,29.75,29.8,29.75,29.8,2200.0,26.1542,26.1982,26.1542,26.1982,2200.0
2010-07-26 11:55:00,29.8,29.81,29.75,29.77,1900.0,26.1982,26.207,26.1542,26.1718,1900.0
2010-07-26 12:00:00,29.78,29.78,29.76,29.76,300.0,26.1806,26.1806,26.163,26.163,300.0
2010-07-26 12:05:00,29.77,29.81,29.76,29.76,2700.0,26.1718,26.207,26.163,26.163,2700.0
2010-07-26 12:10:00,29.79,29.81,29.75,29.77,2500.0,26.1894,26.207,26.1542,26.1718,2500.0
2010-07-26 12:15:00,29.75,29.78,29.75,29.78,1300.0,26.1542,26.1806,26.1542,26.1806,1300.0
2010-07-26 12:20:00,29.79,29.81,29.75,29.76,3600.0,26.1894,26.207,26.1542,26.163,3600.0
2010-07-26 12:25:00,29.77,29.77,29.75,29.75,1800.0,26.1718,26.1718,26.1542,26.1542,1800.0
2010-07-26 12:30:00,29.74,29.74,29.7,29.7,3000.0,26.1454,26.1454,26.1103,26.1103,3000.0
2010-07-26 12:35:00,29.7,29.8,29.7,29.79,7200.0,26.1103,26.1982,26.1103,26.1894,7200.0
2010-07-26 12:40:00,29.79,29.82,29.75,29.75,3100.0,26.1894,26.2158,26.1542,26.1542,3100.0
2010-07-26 12:45:00,29.75,29.83,29.75,29.83,3300.0,26.1542,26.2246,26.1542,26.2246,3300.0
2010-07-26 12:50:00,29.81,29.86,29.81,29.86,6100.0,26.207,26.2509,26.207,26.2509,6100.0
2010-07-26 12:55:00,29.86,29.88,29.86,29.88,700.0,26.2509,26.2685,26.2509,26.2685,700.0
2010-07-26 13:00:00,29.88,29.88,29.86,29.86,200.0,26.2685,26.2685,26.2509,26.2509,200.0
2010-07-26 13:05:00,29.88,29.88,29.84,29.86,3900.0,26.2685,26.2685,26.2334,26.2509,3900.0
2010-07-26 13:10:00,29.86,29.89,29.85,29.89,2200.0,26.2509,26.2773,26.2421,26.2773,2200.0
2010-07-26 13:15:00,29.89,29.89,29.87,29.89,3000.0,26.2773,26.2773,26.2597,26.2773,3000.0
2010-07-26 13:20:00,29.89,29.89,29.88,29.89,700.0,26.2773,26.2773,26.2685,26.2773,700.0
2010-07-26 13:25:00,29.89,29.92,29.89,29.92,4800.0,26.2773,26.3037,26.2773,26.3037,4800.0
2010-07-26 13:30:00,29.93,29.93,29.9,29.9,3000.0,26.3125,26.3125,26.2861,26.2861,3000.0
2010-07-26 13:35:00,29.91,29.93,29.9,29.93,3100.0,26.2949,26.3125,26.2861,26.3125,3100.0
2010-07-26 13:40:00,29.93,29.95,29.92,29.95,1900.0,26.3125,26.3301,26.3037,26.3301,1900.0
2010-07-26 13:45:00,29.95,29.97,29.92,29.95,10600.0,26.3301,26.3476,26.3037,26.3301,10600.0
2010-07-26 13:50:00,29.96,30.0,29.95,29.97,4400.0,26.3388,26.374,26.3301,26.3476,4400.0
2010-07-26 13:55:00,29.97,29.97,29.95,29.96,7000.0,26.3476,26.3476,26.3301,26.3388,7000.0
2010-07-26 14:00:00,29.95,29.97,29.95,29.97,1200.0,26.3301,26.3476,26.3301,26.3476,1200.0
2010-07-26 14:05:00,29.98,30.0,29.93,29.95,21000.0,26.3564,26.374,26.3125,26.3301,21000.0
2010-07-26 14:10:00,29.94,29.97,29.94,29.95,10500.0,26.3213,26.3476,26.3213,26.3301,10500.0
2010-07-26 14:15:00,29.95,29.98,29.94,29.98,3400.0,26.3301,26.3564,26.3213,26.3564,3400.0
2010-07-26 14:20:00,29.96,30.0,29.92,29.95,86200.0,26.3388,26.374,26.3037,26.3301,86200.0
2010-07-26 14:25:00,29.95,29.95,29.84,29.85,46200.0,26.3301,26.3301,26.2334,26.2421,46200.0
2010-07-26 14:30:00,29.84,29.9,29.84,29.87,15400.0,26.2334,26.2861,26.2334,26.2597,15400.0
2010-07-26 14:35:00,29.88,29.88,29.83,29.85,6200.0,26.2685,26.2685,26.2246,26.2421,6200.0
2010-07-26 14:40:00,29.85,29.85,29.75,29.75,11800.0,26.2421,26.2421,26.1542,26.1542,11800.0
2010-07-26 14:45:00,29.77,29.81,29.76,29.78,4300.0,26.1718,26.207,26.163,26.1806,4300.0
2010-07-26 14:50:00,29.78,29.8,29.74,29.74,2100.0,26.1806,26.1982,26.1454,26.1454,2100.0
2010-07-26 14:55:00,29.77,29.85,29.75,29.85,6400.0,26.1718,26.2421,26.1542,26.2421,6400.0
2010-07-26 15:00:00,29.85,29.85,29.83,29.83,4900.0,26.2421,26.2421,26.2246,26.2246,4900.0
2010-07-26 15:05:00,29.85,29.85,29.82,29.83,4800.0,26.2421,26.2421,26.2158,26.2246,4800.0
2010-07-26 15:10:00,29.84,29.85,29.81,29.83,6800.0,26.2334,26.2421,26.207,26.2246,6800.0
2010-07-26 15:15:00,29.83,29.83,29.8,29.8,1600.0,26.2246,26.2246,26.1982,26.1982,1600.0
2010-07-26 15:20:00,29.82,29.87,29.82,29.82,9200.0,26.2158,26.2597,26.2158,26.2158,9200.0
2010-07-26 15:25:00,29.82,29.85,29.8,29.82,5500.0,26.2158,26.2421,26.1982,26.2158,5500.0
2010-07-26 15:30:00,29.85,29.85,29.81,29.82,6200.0,26.2421,26.2421,26.207,26.2158,6200.0
2010-07-26 15:35:00,29.84,29.85,29.8,29.82,22600.0,26.2334,26.2421,26.1982,26.2158,22600.0
2010-07-26 15:40:00,29.82,29.85,29.81,29.82,12300.0,26.2158,26.2421,26.207,26.2158,12300.0
2010-07-26 15:45:00,29.79,29.83,29.78,29.83,7100.0,26.1894,26.2246,26.1806,26.2246,7100.0
2010-07-26 15:50:00,29.82,29.83,29.71,29.73,32500.0,26.2158,26.2246,26.1191,26.1366,32500.0
2010-07-26 15:55:00,29.74,29.76,29.68,29.71,61300.0,26.1454,26.163,26.0927,26.1191,61300.0
2010-07-27 09:30:00,29.69,29.77,29.62,29.64,7100.0,26.1015,26.1718,26.0399,26.0575,7100.0
2010-07-27 09:35:00,29.62,29.71,29.5,29.54,8000.0,26.0399,26.1191,25.9344,25.9696,8000.0
2010-07-27 09:40:00,29.5,29.61,29.46,29.61,5500.0,25.9344,26.0312,25.8993,26.0312,5500.0
2010-07-27 09:45:00,29.62,29.74,29.62,29.71,900.0,26.0399,26.1454,26.0399,26.1191,900.0
2010-07-27 09:50:00,29.72,29.75,29.72,29.75,1500.0,26.1279,26.1542,26.1279,26.1542,1500.0
2010-07-27 09:55:00,29.73,29.73,29.59,29.59,2500.0,26.1366,26.1366,26.0136,26.0136,2500.0
2010-07-27 10:00:00,29.73,29.75,29.61,29.64,6100.0,26.1366,26.1542,26.0312,26.0575,6100.0
2010-07-27 10:05:00,29.64,29.66,29.52,29.53,5200.0,26.0575,26.0751,25.952,25.9608,5200.0
2010-07-27 10:10:00,29.54,29.59,29.46,29.5,8600.0,25.9696,26.0136,25.8993,25.9344,8600.0
2010-07-27 10:15:00,29.5,29.55,29.5,29.52,5100.0,25.9344,25.9784,25.9344,25.952,5100.0
2010-07-27 10:20:00,29.53,29.57,29.49,29.49,4300.0,25.9608,25.996,25.9257,25.9257,4300.0
2010-07-27 10:25:00,29.49,29.5,29.49,29.5,1300.0,25.9257,25.9344,25.9257,25.9344,1300.0
2010-07-27 10:30:00,29.54,29.54,29.49,29.49,5800.0,25.9696,25.9696,25.9257,25.9257,5800.0
2010-07-27 10:35:00,29.48,29.5,29.45,29.45,2400.0,25.9169,25.9344,25.8905,25.8905,2400.0
2010-07-27 10:40:00,29.45,29.45,29.29,29.29,11000.0,25.8905,25.8905,25.7498,25.7498,11000.0
2010-07-27 10:45:00,29.28,29.31,29.15,29.18,6500.0,25.741,25.7674,25.6268,25.6531,6500.0
2010-07-27 10:50:00,29.19,29.29,29.18,29.27,1800.0,25.6619,25.7498,25.6531,25.7322,1800.0
2010-07-27 10:55:00,29.27,29.27,29.22,29.24,2000.0,25.7322,25.7322,25.6883,25.7059,2000.0
2010-07-27 11:00:00,29.22,29.22,29.16,29.19,3700.0,25.6883,25.6883,25.6355,25.6619,3700.0
2010-07-27 11:05:00,29.2,29.2,29.17,29.18,1000.0,25.6707,25.6707,25.6443,25.6531,1000.0
2010-07-27 11:10:00,29.17,29.17,29.02,29.06,5700.0,25.6443,25.6443,25.5125,25.5476,5700.0
2010-07-27 11:15:00,29.1,29.12,29.07,29.07,1100.0,25.5828,25.6004,25.5564,25.5564,1100.0
2010-07-27 11:20:00,29.05,29.06,28.95,29.03,5100.0,25.5388,25.5476,25.4509,25.5213,5100.0
2010-07-27 11:25:00,29.06,29.07,29.06,29.06,2500.0,25.5476,25.5564,25.5476,25.5476,2500.0
2010-07-27 11:30:00,29.05,29.09,29.05,29.05,1600.0,25.5388,25.574,25.5388,25.5388,1600.0
2010-07-27 11:35:00,29.04,29.09,29.04,29.09,1100.0,25.53,25.574,25.53,25.574,1100.0
2010-07-27 11:40:00,29.09,29.14,29.08,29.14,2800.0,25.574,25.618,25.5652,25.618,2800.0
2010-07-27 11:45:00,29.2,29.2,29.14,29.18,1800.0,25.6707,25.6707,25.618,25.6531,1800.0
2010-07-27 11:50:00,29.16,29.16,29.15,29.16,1700.0,25.6355,25.6355,25.6268,25.6355,1700.0
2010-07-27 11:55:00,29.16,29.17,29.15,29.16,1500.0,25.6355,25.6443,25.6268,25.6355,1500.0
2010-07-27 12:00:00,29.16,29.17,29.16,29.17,1800.0,25.6355,25.6443,25.6355,25.6443,1800.0
2010-07-27 12:05:00,29.18,29.2,29.17,29.19,2100.0,25.6531,25.6707,25.6443,25.6619,2100.0
2010-07-27 12:10:00,29.2,29.26,29.2,29.2,3500.0,25.6707,25.7235,25.6707,25.6707,3500.0
2010-07-27 12:15:00,29.23,29.25,29.23,29.24,2200.0,25.6971,25.7147,25.6971,25.7059,2200.0
2010-07-27 12:20:00,29.25,29.26,29.25,29.26,500.0,25.7147,25.7235,25.7147,25.7235,500.0
2010-07-27 12:25:00,29.25,29.25,29.23,29.25,5200.0,25.7147,25.7147,25.6971,25.7147,5200.0
2010-07-27 12:30:00,29.26,29.31,29.23,29.31,7900.0,25.7235,25.7674,25.6971,25.7674,7900.0
2010-07-27 12:35:00,29.32,29.36,29.28,29.36,9900.0,25.7762,25.8114,25.741,25.8114,9900.0
2010-07-27 12:40:00,29.36,29.39,29.36,29.36,2900.0,25.8114,25.8377,25.8114,25.8114,2900.0
2010-07-27 12:45:00,29.35,29.36,29.25,29.25,3000.0,25.8026,25.8114,25.7147,25.7147,3000.0
2010-07-27 12:50:00,29.21,29.21,29.18,29.18,1300.0,25.6795,25.6795,25.6531,25.6531,1300.0
2010-07-27 12:55:00,29.18,29.23,29.16,29.23,4500.0,25.6531,25.6971,25.6355,25.6971,4500.0
2010-07-27 13:00:00,29.22,29.24,29.18,29.2,4600.0,25.6883,25.7059,25.6531,25.6707,4600.0
2010-07-27 13:05:00,29.21,29.29,29.21,29.29,5500.0,25.6795,25.7498,25.6795,25.7498,5500.0
2010-07-27 13:10:00,29.29,29.29,29.2,29.2,1500.0,25.7498,25.7498,25.6707,25.6707,1500.0
2010-07-27 13:15:00,29.2,29.21,29.13,29.13,1500.0,25.6707,25.6795,25.6092,25.6092,1500.0
2010-07-27 13:20:00,29.13,29.17,29.13,29.17,4600.0,25.6092,25.6443,25.6092,25.6443,4600.0
2010-07-27 13:25:00,29.16,29.16,29.12,29.13,2500.0,25.6355,25.6355,25.6004,25.6092,2500.0
2010-07-27 13:30:00,29.12,29.14,29.11,29.11,2100.0,25.6004,25.618,25.5916,25.5916,2100.0
2010-07-27 13:35:00,29.13,29.17,29.1,29.15,6800.0,25.6092,25.6443,25.5828,25.6268,6800.0
2010-07-27 13:40:00,29.16,29.2,29.16,29.17,2800.0,25.6355,25.6707,25.6355,25.6443,2800.0
2010-07-27 13:45:00,29.2,29.22,29.16,29.22,3700.0,25.6707,25.6883,25.6355,25.6883,3700.0
2010-07-27 13:50:00,29.21,29.22,29.19,29.19,1300.0,25.6795,25.6883,25.6619,25.6619,1300.0
2010-07-27 13:55:00,29.18,29.22,29.18,29.2,10800.0,25.6531,25.6883,25.6531,25.6707,10800.0
2010-07-27 14:00:00,29.2,29.26,29.2,29.22,4700.0,25.6707,25.7235,25.6707,25.6883,4700.0
2010-07-27 14:05:00,29.23,29.28,29.22,29.28,2400.0,25.6971,25.741,25.6883,25.741,2400.0
2010-07-27 14:10:00,29.31,29.34,29.28,29.31,3900.0,25.7674,25.7938,25.741,25.7674,3900.0
2010-07-27 14:15:00,29.33,29.36,29.28,29.36,1900.0,25.785,25.8114,25.741,25.8114,1900.0
2010-07-27 14:20:00,29.34,29.36,29.32,29.35,4400.0,25.7938,25.8114,25.7762,25.8026,4400.0
2010-07-27 14:25:00,29.33,29.33,29.33,29.33,300.0,25.785,25.785,25.785,25.785,300.0
2010-07-27 14:30:00,29.31,29.31,29.28,29.29,1800.0,25.7674,25.7674,25.741,25.7498,1800.0
2010-07-27 14:35:00,29.27,29.27,29.26,29.27,500.0,25.7322,25.7322,25.7235,25.7322,500.0
2010-07-27 14:40:00,29.27,29.33,29.27,29.31,14600.0,25.7322,25.785,25.7322,25.7674,14600.0
2010-07-27 14:45:00,29.3,29.32,29.3,29.3,5900.0,25.7586,25.7762,25.7586,25.7586,5900.0
2010-07-27 14:50:00,29.31,29.31,29.27,29.31,5100.0,25.7674,25.7674,25.7322,25.7674,5100.0
2010-07-27 14:55:00,29.29,29.3,29.29,29.29,400.0,25.7498,25.7586,25.7498,25.7498,400.0
2010-07-27 15:00:00,29.28,29.28,29.28,29.28,400.0,25.741,25.741,25.741,25.741,400.0
2010-07-27 15:05:00,29.29,29.29,29.22,29.26,8300.0,25.7498,25.7498,25.6883,25.7235,8300.0
2010-07-27 15:10:00,29.26,29.27,29.24,29.24,3500.0,25.7235,25.7322,25.7059,25.7059,3500.0
2010-07-27 15:15:00,29.26,29.32,29.26,29.3,5100.0,25.7235,25.7762,25.7235,25.7586,5100.0
2010-07-27 15:20:00,29.31,29.35,29.3,29.32,1100.0,25.7674,25.8026,25.7586,25.7762,1100.0
2010-07-27 15:25:00,29.34,29.34,29.3,29.32,12100.0,25.7938,25.7938,25.7586,25.7762,12100.0
2010-07-27 15:30:00,29.31,29.31,29.27,29.3,11900.0,25.7674,25.7674,25.7322,25.7586,11900.0
2010-07-27 15:35:00,29.31,29.33,29.25,29.3,20000.0,25.7674,25.785,25.7147,25.7586,20000.0
2010-07-27 15:40:00,29.28,29.31,29.23,29.25,10900.0,25.741,25.7674,25.6971,25.7147,10900.0
2010-07-27 15:45:00,29.26,29.26,29.19,29.21,10900.0,25.7235,25.7235,25.6619,25.6795,10900.0
2010-07-27 15:50:00,29.2,29.28,29.18,29.25,34000.0,25.6707,25.741,25.6531,25.7147,34000.0
2010-07-27 15:55:00,29.23,29.36,29.23,29.35,89700.0,25.6971,25.8114,25.6971,25.8026,89700.0
2010-07-28 09:30:00,29.39,29.45,28.95,29.13,16200.0,25.8377,25.8905,25.4509,25.6092,16200.0
2010-07-28 09:35:00,29.22,29.42,29.15,29.31,11000.0,25.6883,25.8641,25.6268,25.7674,11000.0
2010-07-28 09:40:00,29.35,29.4,29.22,29.33,34400.0,25.8026,25.8465,25.6883,25.785,34400.0
2010-07-28 09:45:00,29.33,29.46,29.33,29.46,38200.0,25.785,25.8993,25.785,25.8993,38200.0
2010-07-28 09:50:00,29.46,29.5,29.44,29.45,89400.0,25.8993,25.9344,25.8817,25.8905,89400.0
2010-07-28 09:55:00,29.47,29.48,29.45,29.47,15700.0,25.9081,25.9169,25.8905,25.9081,15700.0
2010-07-28 10:00:00,29.5,29.57,29.5,29.57,134100.0,25.9344,25.996,25.9344,25.996,134100.0
2010-07-28 10:05:00,29.59,29.64,29.54,29.57,11400.0,26.0136,26.0575,25.9696,25.996,11400.0
2010-07-28 10:10:00,29.58,29.66,29.54,29.65,9600.0,26.0048,26.0751,25.9696,26.0663,9600.0
2010-07-28 10:15:00,29.65,29.75,29.65,29.72,94200.0,26.0663,26.1542,26.0663,26.1279,94200.0
2010-07-28 10:20:00,29.71,29.75,29.7,29.74,18000.0,26.1191,26.1542,26.1103,26.1454,18000.0
2010-07-28 10:25:00,29.74,29.88,29.74,29.83,28400.0,26.1454,26.2685,26.1454,26.2246,28400.0
2010-07-28 10:30:00,29.84,29.84,29.71,29.72,42500.0,26.2334,26.2334,26.1191,26.1279,42500.0
2010-07-28 10:35:00,29.73,29.77,29.7,29.75,10300.0,26.1366,26.1718,26.1103,26.1542,10300.0
2010-07-28 10:40:00,29.75,29.83,29.73,29.77,14900.0,26.1542,26.2246,26.1366,26.1718,14900.0
2010-07-28 10:45:00,29.8,29.81,29.75,29.75,9300.0,26.1982,26.207,26.1542,26.1542,9300.0
2010-07-28 10:50:00,29.76,29.78,29.75,29.75,22100.0,26.163,26.1806,26.1542,26.1542,22100.0
2010-07-28 10:55:00,29.76,29.83,29.75,29.75,14800.0,26.163,26.2246,26.1542,26.1542,14800.0
2010-07-28 11:00:00,29.75,29.77,29.66,29.72,21000.0,26.1542,26.1718,26.0751,26.1279,21000.0
2010-07-28 11:05:00,29.72,29.75,29.7,29.72,1500.0,26.1279,26.1542,26.1103,26.1279,1500.0
2010-07-28 11:10:00,29.71,29.75,29.7,29.7,9100.0,26.1191,26.1542,26.1103,26.1103,9100.0
2010-07-28 11:15:00,29.7,29.7,29.59,29.63,5800.0,26.1103,26.1103,26.0136,26.0487,5800.0
2010-07-28 11:20:00,29.65,29.73,29.65,29.73,5400.0,26.0663,26.1366,26.0663,26.1366,5400.0
2010-07-28 11:25:00,29.71,29.71,29.65,29.66,17400.0,26.1191,26.1191,26.0663,26.0751,17400.0
2010-07-28 11:30:00,29.66,29.66,29.6,29.6,11700.0,26.0751,26.0751,26.0224,26.0224,11700.0
2010-07-28 11:35:00,29.6,29.62,29.6,29.6,9300.0,26.0224,26.0399,26.0224,26.0224,9300.0
2010-07-28 11:40:00,29.6,29.61,29.57,29.61,12400.0,26.0224,26.0312,25.996,26.0312,12400.0
2010-07-28 11:45:00,29.61,29.61,29.57,29.6,16300.0,26.0312,26.0312,25.996,26.0224,16300.0
2010-07-28 11:50:00,29.6,29.64,29.58,29.6,13200.0,26.0224,26.0575,26.0048,26.0224,13200.0
2010-07-28 11:55:00,29.6,29.67,29.6,29.63,10300.0,26.0224,26.0839,26.0224,26.0487,10300.0
2010-07-28 12:00:00,29.61,29.65,29.57,29.6,27300.0,26.0312,26.0663,25.996,26.0224,27300.0
2010-07-28 12:05:00,29.6,29.6,29.6,29.6,800.0,26.0224,26.0224,26.0224,26.0224,800.0
2010-07-28 12:10:00,29.6,29.62,29.6,29.6,1200.0,26.0224,26.0399,26.0224,26.0224,1200.0
2010-07-28 12:15:00,29.6,29.61,29.6,29.61,1500.0,26.0224,26.0312,26.0224,26.0312,1500.0
2010-07-28 12:20:00,29.6,29.6,29.6,29.6,3400.0,26.0224,26.0224,26.0224,26.0224,3400.0
2010-07-28 12:25:00,29.6,29.64,29.6,29.6,11500.0,26.0224,26.0575,26.0224,26.0224,11500.0
2010-07-28 12:30:00,29.6,29.63,29.59,29.6,11600.0,26.0224,26.0487,26.0136,26.0224,11600.0
2010-07-28 12:35:00,29.6,29.61,29.56,29.58,10000.0,26.0224,26.0312,25.9872,26.0048,10000.0
2010-07-28 12:40:00,29.55,29.63,29.55,29.6,8500.0,25.9784,26.0487,25.9784,26.0224,8500.0
2010-07-28 12:45:00,29.6,29.6,29.58,29.6,4000.0,26.0224,26.0224,26.0048,26.0224,4000.0
2010-07-28 12:50:00,29.61,29.63,29.6,29.6,4300.0,26.0312,26.0487,26.0224,26.0224,4300.0
2010-07-28 12:55:00,29.6,29.64,29.6,29.63,4400.0,26.0224,26.0575,26.0224,26.0487,4400.0
2010-07-28 13:00:00,29.65,29.65,29.62,29.62,1600.0,26.0663,26.0663,26.0399,26.0399,1600.0
2010-07-28 13:05:00,29.64,29.66,29.62,29.64,14000.0,26.0575,26.0751,26.0399,26.0575,14000.0
2010-07-28 13:10:00,29.66,29.67,29.65,29.66,700.0,26.0751,26.0839,26.0663,26.0751,700.0
2010-07-28 13:15:00,29.64,29.69,29.64,29.65,6000.0,26.0575,26.1015,26.0575,26.0663,6000.0
2010-07-28 13:20:00,29.65,29.67,29.63,29.67,6100.0,26.0663,26.0839,26.0487,26.0839,6100.0
2010-07-28 13:25:00,29.65,29.65,29.63,29.65,21100.0,26.0663,26.0663,26.0487,26.0663,21100.0
2010-07-28 13:30:00,29.65,29.66,29.62,29.65,10400.0,26.0663,26.0751,26.0399,26.0663,10400.0
2010-07-28 13:35:00,29.64,29.64,29.62,29.62,5900.0,26.0575,26.0575,26.0399,26.0399,5900.0
2010-07-28 13:40:00,29.63,29.64,29.62,29.63,8200.0,26.0487,26.0575,26.0399,26.0487,8200.0
2010-07-28 13:45:00,29.62,29.65,29.62,29.63,12000.0,26.0399,26.0663,26.0399,26.0487,12000.0
2010-07-28 13:50:00,29.64,29.64,29.62,29.63,3700.0,26.0575,26.0575,26.0399,26.0487,3700.0
2010-07-28 13:55:00,29.62,29.65,29.58,29.62,18700.0,26.0399,26.0663,26.0048,26.0399,18700.0
2010-07-28 14:00:00,29.62,29.63,29.56,29.6,14700.0,26.0399,26.0487,25.9872,26.0224,14700.0
2010-07-28 14:05:00,29.61,29.66,29.6,29.65,19300.0,26.0312,26.0751,26.0224,26.0663,19300.0
2010-07-28 14:10:00,29.65,29.68,29.62,29.66,28800.0,26.0663,26.0927,26.0399,26.0751,28800.0
2010-07-28 14:15:00,29.64,29.64,29.54,29.54,10600.0,26.0575,26.0575,25.9696,25.9696,10600.0
2010-07-28 14:20:00,29.51,29.57,29.5,29.57,10100.0,25.9432,25.996,25.9344,25.996,10100.0
2010-07-28 14:25:00,29.56,29.58,29.55,29.56,12500.0,25.9872,26.0048,25.9784,25.9872,12500.0
2010-07-28 14:30:00,29.56,29.59,29.56,29.57,17200.0,25.9872,26.0136,25.9872,25.996,17200.0
2010-07-28 14:35:00,29.56,29.6,29.55,29.58,13500.0,25.9872,26.0224,25.9784,26.0048,13500.0
2010-07-28 14:40:00,29.57,29.57,29.55,29.55,18900.0,25.996,25.996,25.9784,25.9784,18900.0
2010-07-28 14:45:00,29.55,29.56,29.55,29.55,5900.0,25.9784,25.9872,25.9784,25.9784,5900.0
2010-07-28 14:50:00,29.55,29.57,29.55,29.55,10300.0,25.9784,25.996,25.9784,25.9784,10300.0
2010-07-28 14:55:00,29.55,29.56,29.52,29.52,9400.0,25.9784,25.9872,25.952,25.952,9400.0
2010-07-28 15:00:00,29.54,29.54,29.49,29.5,14200.0,25.9696,25.9696,25.9257,25.9344,14200.0
2010-07-28 15:05:00,29.5,29.52,29.45,29.46,12900.0,25.9344,25.952,25.8905,25.8993,12900.0
2010-07-28 15:10:00,29.44,29.51,29.44,29.51,18500.0,25.8817,25.9432,25.8817,25.9432,18500.0
2010-07-28 15:15:00,29.5,29.5,29.47,29.48,3700.0,25.9344,25.9344,25.9081,25.9169,3700.0
2010-07-28 15:20:00,29.49,29.52,29.47,29.51,9300.0,25.9257,25.952,25.9081,25.9432,9300.0
2010-07-28 15:25:00,29.5,29.59,29.48,29.55,149300.0,25.9344,26.0136,25.9169,25.9784,149300.0
2010-07-28 15:30:00,29.56,29.56,29.52,29.53,16400.0,25.9872,25.9872,25.952,25.9608,16400.0
2010-07-28 15:35:00,29.52,29.53,29.49,29.49,7100.0,25.952,25.9608,25.9257,25.9257,7100.0
2010-07-28 15:40:00,29.49,29.5,29.49,29.5,8700.0,25.9257,25.9344,25.9257,25.9344,8700.0
2010-07-28 15:45:00,29.49,29.5,29.49,29.49,4400.0,25.9257,25.9344,25.9257,25.9257,4400.0
2010-07-28 15:50:00,29.49,29.53,29.49,29.52,19800.0,25.9257,25.9608,25.9257,25.952,19800.0
2010-07-28 15:55:00,29.51,29.98,29.49,29.5,105400.0,25.9432,26.3564,25.9257,25.9344,105400.0
2010-07-29 09:30:00,29.65,29.72,29.52,29.53,7000.0,26.0663,26.1279,25.952,25.9608,7000.0
2010-07-29 09:35:00,29.53,29.94,29.51,29.8,29600.0,25.9608,26.3213,25.9432,26.1982,29600.0
2010-07-29 09:40:00,29.84,29.87,29.81,29.82,5300.0,26.2334,26.2597,26.207,26.2158,5300.0
2010-07-29 09:45:00,29.84,29.84,29.7,29.7,5400.0,26.2334,26.2334,26.1103,26.1103,5400.0
2010-07-29 09:50:00,29.69,29.77,29.68,29.69,4000.0,26.1015,26.1718,26.0927,26.1015,4000.0
2010-07-29 09:55:00,29.73,29.82,29.73,29.82,11900.0,26.1366,26.2158,26.1366,26.2158,11900.0
2010-07-29 10:00:00,29.82,29.83,29.81,29.83,4100.0,26.2158,26.2246,26.207,26.2246,4100.0
2010-07-29 10:05:00,29.83,29.87,29.81,29.81,3100.0,26.2246,26.2597,26.207,26.207,3100.0
2010-07-29 10:10:00,29.8,29.8,29.64,29.65,4700.0,26.1982,26.1982,26.0575,26.0663,4700.0
2010-07-29 10:15:00,29.64,29.66,29.62,29.65,4900.0,26.0575,26.0751,26.0399,26.0663,4900.0
2010-07-29 10:20:00,29.65,29.65,29.58,29.65,8200.0,26.0663,26.0663,26.0048,26.0663,8200.0
2010-07-29 10:25:00,29.63,29.63,29.49,29.52,4300.0,26.0487,26.0487,25.9257,25.952,4300.0
2010-07-29 10:30:00,29.49,29.49,29.4,29.4,3500.0,25.9257,25.9257,25.8465,25.8465,3500.0
2010-07-29 10:35:00,29.41,29.46,29.34,29.45,8000.0,25.8553,25.8993,25.7938,25.8905,8000.0
2010-07-29 10:40:00,29.42,29.42,29.19,29.26,6200.0,25.8641,25.8641,25.6619,25.7235,6200.0
2010-07-29 10:45:00,29.25,29.27,29.23,29.26,7600.0,25.7147,25.7322,25.6971,25.7235,7600.0
2010-07-29 10:50:00,29.26,29.48,29.26,29.33,18900.0,25.7235,25.9169,25.7235,25.785,18900.0
2010-07-29 10:55:00,29.35,29.41,29.35,29.39,6700.0,25.8026,25.8553,25.8026,25.8377,6700.0
2010-07-29 11:00:00,29.38,29.39,29.35,29.35,11500.0,25.829,25.8377,25.8026,25.8026,11500.0
2010-07-29 11:05:00,29.35,29.39,29.35,29.39,5400.0,25.8026,25.8377,25.8026,25.8377,5400.0
2010-07-29 11:10:00,29.37,29.41,29.35,29.35,7100.0,25.8202,25.8553,25.8026,25.8026,7100.0
2010-07-29 11:15:00,29.35,29.36,29.22,29.22,6100.0,25.8026,25.8114,25.6883,25.6883,6100.0
2010-07-29 11:20:00,29.22,29.22,29.14,29.17,3900.0,25.6883,25.6883,25.618,25.6443,3900.0
2010-07-29 11:25:00,29.16,29.16,29.0,29.03,4300.0,25.6355,25.6355,25.4949,25.5213,4300.0
2010-07-29 11:30:00,29.0,29.01,28.87,28.9,10600.0,25.4949,25.5037,25.3806,25.407,10600.0
2010-07-29 11:35:00,28.91,28.97,28.91,28.97,5100.0,25.4158,25.4685,25.4158,25.4685,5100.0
2010-07-29 11:40:00,28.97,28.97,28.93,28.95,3200.0,25.4685,25.4685,25.4333,25.4509,3200.0
2010-07-29 11:45:00,28.96,28.96,28.84,28.9,7000.0,25.4597,25.4597,25.3542,25.407,7000.0
2010-07-29 11:50:00,28.89,28.89,28.76,28.76,6000.0,25.3982,25.3982,25.2839,25.2839,6000.0
2010-07-29 11:55:00,28.78,28.86,28.75,28.77,11300.0,25.3015,25.3718,25.2751,25.2927,11300.0
2010-07-29 12:00:00,28.77,28.8,28.67,28.75,7200.0,25.2927,25.3191,25.2048,25.2751,7200.0
2010-07-29 12:05:00,28.71,28.74,28.68,28.68,2400.0,25.2399,25.2663,25.2136,25.2136,2400.0
2010-07-29 12:10:00,28.68,28.74,28.66,28.74,2900.0,25.2136,25.2663,25.196,25.2663,2900.0
2010-07-29 12:15:00,28.73,28.74,28.7,28.7,2900.0,25.2575,25.2663,25.2311,25.2311,2900.0
2010-07-29 12:20:00,28.72,28.79,28.72,28.78,7000.0,25.2487,25.3103,25.2487,25.3015,7000.0
2010-07-29 12:25:00,28.78,28.78,28.75,28.75,5100.0,25.3015,25.3015,25.2751,25.2751,5100.0
2010-07-29 12:30:00,28.73,28.75,28.73,28.73,1300.0,25.2575,25.2751,25.2575,25.2575,1300.0
2010-07-29 12:35:00,28.72,28.72,28.64,28.65,2900.0,25.2487,25.2487,25.1784,25.1872,2900.0
2010-07-29 12:40:00,28.66,28.68,28.62,28.68,4100.0,25.196,25.2136,25.1608,25.2136,4100.0
2010-07-29 12:45:00,28.69,28.69,28.64,28.66,900.0,25.2223,25.2223,25.1784,25.196,900.0
2010-07-29 12:50:00,28.64,28.69,28.62,28.69,3300.0,25.1784,25.2223,25.1608,25.2223,3300.0
2010-07-29 12:55:00,28.72,28.74,28.71,28.72,2700.0,25.2487,25.2663,25.2399,25.2487,2700.0
2010-07-29 13:00:00,28.72,28.76,28.72,28.76,2000.0,25.2487,25.2839,25.2487,25.2839,2000.0
2010-07-29 13:05:00,28.76,28.77,28.73,28.74,3600.0,25.2839,25.2927,25.2575,25.2663,3600.0
2010-07-29 13:10:00,28.75,28.8,28.75,28.79,4100.0,25.2751,25.3191,25.2751,25.3103,4100.0
2010-07-29 13:15:00,28.8,28.81,28.74,28.76,2500.0,25.3191,25.3278,25.2663,25.2839,2500.0
2010-07-29 13:20:00,28.76,28.77,28.72,28.74,3100.0,25.2839,25.2927,25.2487,25.2663,3100.0
2010-07-29 13:25:00,28.72,28.72,28.72,28.72,1300.0,25.2487,25.2487,25.2487,25.2487,1300.0
2010-07-29 13:30:00,28.72,28.75,28.69,28.69,3900.0,25.2487,25.2751,25.2223,25.2223,3900.0
2010-07-29 13:35:00,28.71,28.78,28.69,28.78,3200.0,25.2399,25.3015,25.2223,25.3015,3200.0
2010-07-29 13:40:00,28.79,28.82,28.78,28.8,2900.0,25.3103,25.3366,25.3015,25.3191,2900.0
2010-07-29 13:45:00,28.79,28.87,28.79,28.82,5900.0,25.3103,25.3806,25.3103,25.3366,5900.0
2010-07-29 13:50:00,28.84,28.85,28.79,28.79,6900.0,25.3542,25.363,25.3103,25.3103,6900.0
2010-07-29 13:55:00,28.79,28.79,28.74,28.74,3400.0,25.3103,25.3103,25.2663,25.2663,3400.0
2010-07-29 14:00:00,28.73,28.73,28.71,28.71,1500.0,25.2575,25.2575,25.2399,25.2399,1500.0
2010-07-29 14:05:00,28.69,28.73,28.67,28.67,2300.0,25.2223,25.2575,25.2048,25.2048,2300.0
2010-07-29 14:10:00,28.7,28.75,28.7,28.75,2700.0,25.2311,25.2751,25.2311,25.2751,2700.0
2010-07-29 14:15:00,28.75,28.75,28.71,28.75,2900.0,25.2751,25.2751,25.2399,25.2751,2900.0
2010-07-29 14:20:00,28.75,28.75,28.71,28.72,2600.0,25.2751,25.2751,25.2399,25.2487,2600.0
2010-07-29 14:25:00,28.72,28.72,28.7,28.71,3000.0,25.2487,25.2487,25.2311,25.2399,3000.0
2010-07-29 14:30:00,28.72,28.73,28.63,28.68,11000.0,25.2487,25.2575,25.1696,25.2136,11000.0
2010-07-29 14:35:00,28.69,28.73,28.66,28.72,8200.0,25.2223,25.2575,25.196,25.2487,8200.0
2010-07-29 14:40:00,28.74,28.75,28.72,28.75,8400.0,25.2663,25.2751,25.2487,25.2751,8400.0
2010-07-29 14:45:00,28.74,28.75,28.72,28.74,6900.0,25.2663,25.2751,25.2487,25.2663,6900.0
2010-07-29 14:50:00,28.74,28.75,28.68,28.71,10200.0,25.2663,25.2751,25.2136,25.2399,10200.0
2010-07-29 14:55:00,28.71,28.75,28.69,28.72,3900.0,25.2399,25.2751,25.2223,25.2487,3900.0
2010-07-29 15:00:00,28.72,28.76,28.7,28.7,5900.0,25.2487,25.2839,25.2311,25.2311,5900.0
2010-07-29 15:05:00,28.72,28.73,28.67,28.72,4800.0,25.2487,25.2575,25.2048,25.2487,4800.0
2010-07-29 15:10:00,28.72,28.76,28.7,28.76,9900.0,25.2487,25.2839,25.2311,25.2839,9900.0
2010-07-29 15:15:00,28.74,28.76,28.71,28.74,9900.0,25.2663,25.2839,25.2399,25.2663,9900.0
2010-07-29 15:20:00,28.75,28.83,28.68,28.72,76900.0,25.2751,25.3454,25.2136,25.2487,76900.0
2010-07-29 15:25:00,28.75,28.75,28.68,28.72,13000.0,25.2751,25.2751,25.2136,25.2487,13000.0
2010-07-29 15:30:00,28.72,28.75,28.7,28.74,5200.0,25.2487,25.2751,25.2311,25.2663,5200.0
2010-07-29 15:35:00,28.74,28.75,28.72,28.75,6500.0,25.2663,25.2751,25.2487,25.2751,6500.0
2010-07-29 15:40:00,28.75,28.75,28.64,28.74,7800.0,25.2751,25.2751,25.1784,25.2663,7800.0
2010-07-29 15:45:00,28.75,28.75,28.6,28.65,11700.0,25.2751,25.2751,25.1432,25.1872,11700.0
2010-07-29 15:50:00,28.66,28.72,28.66,28.72,7100.0,25.196,25.2487,25.196,25.2487,7100.0
2010-07-29 15:55:00,28.71,28.72,28.66,28.67,15700.0,25.2399,25.2487,25.196,25.2048,15700.0
2010-07-30 09:30:00,28.59,28.6,28.34,28.34,4800.0,25.1344,25.1432,24.9147,24.9147,4800.0
2010-07-30 09:35:00,28.36,28.42,28.35,28.35,4000.0,24.9322,24.985,24.9234,24.9234,4000.0
2010-07-30 09:40:00,28.35,28.6,28.35,28.6,2500.0,24.9234,25.1432,24.9234,25.1432,2500.0
2010-07-30 09:45:00,28.6,28.72,28.56,28.56,7300.0,25.1432,25.2487,25.1081,25.1081,7300.0
2010-07-30 09:50:00,28.56,28.58,28.54,28.54,1300.0,25.1081,25.1256,25.0905,25.0905,1300.0
2010-07-30 09:55:00,28.56,28.8,28.56,28.69,5600.0,25.1081,25.3191,25.1081,25.2223,5600.0
2010-07-30 10:00:00,28.69,28.75,28.67,28.69,8100.0,25.2223,25.2751,25.2048,25.2223,8100.0
2010-07-30 10:05:00,28.7,28.73,28.68,28.68,2200.0,25.2311,25.2575,25.2136,25.2136,2200.0
2010-07-30 10:10:00,28.66,28.7,28.66,28.7,2000.0,25.196,25.2311,25.196,25.2311,2000.0
2010-07-30 10:15:00,28.72,28.73,28.69,28.69,4000.0,25.2487,25.2575,25.2223,25.2223,4000.0
2010-07-30 10:20:00,28.7,28.82,28.69,28.8,24200.0,25.2311,25.3366,25.2223,25.3191,24200.0
2010-07-30 10:25:00,28.8,28.87,28.8,28.87,1800.0,25.3191,25.3806,25.3191,25.3806,1800.0
2010-07-30 10:30:00,28.88,29.02,28.8,28.89,57700.0,25.3894,25.5125,25.3191,25.3982,57700.0
2010-07-30 10:35:00,28.89,28.9,28.8,28.8,189800.0,25.3982,25.407,25.3191,25.3191,189800.0
2010-07-30 10:40:00,28.83,28.92,28.75,28.91,22200.0,25.3454,25.4245,25.2751,25.4158,22200.0
2010-07-30 10:45:00,28.91,28.95,28.91,28.95,3900.0,25.4158,25.4509,25.4158,25.4509,3900.0
2010-07-30 10:50:00,28.98,28.99,28.95,28.98,2700.0,25.4773,25.4861,25.4509,25.4773,2700.0
2010-07-30 10:55:00,28.98,29.04,28.96,29.04,2000.0,25.4773,25.53,25.4597,25.53,2000.0
2010-07-30 11:00:00,29.01,29.01,28.95,28.98,5700.0,25.5037,25.5037,25.4509,25.4773,5700.0
2010-07-30 11:05:00,28.98,28.98,28.95,28.96,3000.0,25.4773,25.4773,25.4509,25.4597,3000.0
2010-07-30 11:10:00,28.96,28.96,28.95,28.95,1700.0,25.4597,25.4597,25.4509,25.4509,1700.0
2010-07-30 11:15:00,28.94,28.97,28.93,28.97,1300.0,25.4421,25.4685,25.4333,25.4685,1300.0
2010-07-30 11:20:00,28.98,29.0,28.95,29.0,2400.0,25.4773,25.4949,25.4509,25.4949,2400.0
2010-07-30 11:25:00,28.99,29.02,28.99,29.02,2100.0,25.4861,25.5125,25.4861,25.5125,2100.0
2010-07-30 11:30:00,29.03,29.11,29.03,29.09,1300.0,25.5213,25.5916,25.5213,25.574,1300.0
2010-07-30 11:35:00,29.12,29.14,29.07,29.13,8500.0,25.6004,25.618,25.5564,25.6092,8500.0
2010-07-30 11:40:00,29.13,29.18,29.09,29.15,9600.0,25.6092,25.6531,25.574,25.6268,9600.0
2010-07-30 11:45:00,29.16,29.27,29.16,29.24,7300.0,25.6355,25.7322,25.6355,25.7059,7300.0
2010-07-30 11:50:00,29.23,29.23,29.17,29.17,8000.0,25.6971,25.6971,25.6443,25.6443,8000.0
2010-07-30 11:55:00,29.18,29.2,29.17,29.2,7200.0,25.6531,25.6707,25.6443,25.6707,7200.0
2010-07-30 12:00:00,29.2,29.2,29.19,29.19,1500.0,25.6707,25.6707,25.6619,25.6619,1500.0
2010-07-30 12:05:00,29.2,29.21,29.18,29.18,3100.0,25.6707,25.6795,25.6531,25.6531,3100.0
2010-07-30 12:10:00,29.18,29.2,29.18,29.2,1600.0,25.6531,25.6707,25.6531,25.6707,1600.0
2010-07-30 12:15:00,29.18,29.19,29.17,29.17,1900.0,25.6531,25.6619,25.6443,25.6443,1900.0
2010-07-30 12:20:00,29.18,29.18,29.14,29.14,3100.0,25.6531,25.6531,25.618,25.618,3100.0
2010-07-30 12:25:00,29.15,29.21,29.14,29.2,3500.0,25.6268,25.6795,25.618,25.6707,3500.0
2010-07-30 12:30:00,29.2,29.21,29.18,29.2,1900.0,25.6707,25.6795,25.6531,25.6707,1900.0
2010-07-30 12:35:00,29.19,29.27,29.19,29.22,4900.0,25.6619,25.7322,25.6619,25.6883,4900.0
2010-07-30 12:40:00,29.23,29.23,29.15,29.19,3600.0,25.6971,25.6971,25.6268,25.6619,3600.0
2010-07-30 12:45:00,29.22,29.26,29.2,29.2,3700.0,25.6883,25.7235,25.6707,25.6707,3700.0
2010-07-30 12:50:00,29.2,29.22,29.16,29.22,3600.0,25.6707,25.6883,25.6355,25.6883,3600.0
2010-07-30 12:55:00,29.21,29.25,29.18,29.2,2400.0,25.6795,25.7147,25.6531,25.6707,2400.0
2010-07-30 13:00:00,29.21,29.25,29.11,29.17,13600.0,25.6795,25.7147,25.5916,25.6443,13600.0
2010-07-30 13:05:00,29.19,29.19,29.16,29.16,1400.0,25.6619,25.6619,25.6355,25.6355,1400.0
2010-07-30 13:10:00,29.16,29.16,29.06,29.07,9100.0,25.6355,25.6355,25.5476,25.5564,9100.0
2010-07-30 13:15:00,29.08,29.12,28.94,28.95,4500.0,25.5652,25.6004,25.4421,25.4509,4500.0
2010-07-30 13:20:00,28.97,28.99,28.92,28.92,3200.0,25.4685,25.4861,25.4245,25.4245,3200.0
2010-07-30 13:25:00,28.92,28.96,28.92,28.92,2800.0,25.4245,25.4597,25.4245,25.4245,2800.0
2010-07-30 13:30:00,28.92,28.94,28.86,28.88,3700.0,25.4245,25.4421,25.3718,25.3894,3700.0
2010-07-30 13:35:00,28.88,28.9,28.87,28.89,2300.0,25.3894,25.407,25.3806,25.3982,2300.0
2010-07-30 13:40:00,28.9,28.92,28.88,28.91,1800.0,25.407,25.4245,25.3894,25.4158,1800.0
2010-07-30 13:45:00,28.9,28.92,28.84,28.85,7000.0,25.407,25.4245,25.3542,25.363,7000.0
2010-07-30 13:50:00,28.85,28.88,28.85,28.87,1600.0,25.363,25.3894,25.363,25.3806,1600.0
2010-07-30 13:55:00,28.88,28.9,28.79,28.79,13300.0,25.3894,25.407,25.3103,25.3103,13300.0
2010-07-30 14:00:00,28.79,28.84,28.77,28.84,2300.0,25.3103,25.3542,25.2927,25.3542,2300.0
2010-07-30 14:05:00,28.87,28.92,28.84,28.91,3900.0,25.3806,25.4245,25.3542,25.4158,3900.0
2010-07-30 14:10:00,28.95,29.05,28.95,29.03,2900.0,25.4509,25.5388,25.4509,25.5213,2900.0
2010-07-30 14:15:00,29.04,29.09,29.04,29.06,3400.0,25.53,25.574,25.53,25.5476,3400.0
2010-07-30 14:20:00,29.08,29.08,29.01,29.01,1500.0,25.5652,25.5652,25.5037,25.5037,1500.0
2010-07-30 14:25:00,29.01,29.01,28.98,28.98,2300.0,25.5037,25.5037,25.4773,25.4773,2300.0
2010-07-30 14:30:00,28.98,29.01,28.98,29.0,2700.0,25.4773,25.5037,25.4773,25.4949,2700.0
2010-07-30 14:35:00,29.0,29.0,28.99,28.99,2700.0,25.4949,25.4949,25.4861,25.4861,2700.0
2010-07-30 14:40:00,28.99,29.0,28.98,29.0,4000.0,25.4861,25.4949,25.4773,25.4949,4000.0
2010-07-30 14:45:00,28.99,29.0,28.96,28.97,2900.0,25.4861,25.4949,25.4597,25.4685,2900.0
2010-07-30 14:50:00,28.98,28.98,28.93,28.93,1900.0,25.4773,25.4773,25.4333,25.4333,1900.0
2010-07-30 14:55:00,28.93,28.97,28.93,28.96,3200.0,25.4333,25.4685,25.4333,25.4597,3200.0
2010-07-30 15:00:00,28.96,28.96,28.94,28.94,1900.0,25.4597,25.4597,25.4421,25.4421,1900.0
2010-07-30 15:05:00,28.95,28.99,28.93,28.98,3300.0,25.4509,25.4861,25.4333,25.4773,3300.0
2010-07-30 15:10:00,28.98,28.98,28.94,28.94,5400.0,25.4773,25.4773,25.4421,25.4421,5400.0
2010-07-30 15:15:00,28.94,28.96,28.92,28.92,7900.0,25.4421,25.4597,25.4245,25.4245,7900.0
2010-07-30 15:20:00,28.92,29.11,28.92,29.09,11800.0,25.4245,25.5916,25.4245,25.574,11800.0
2010-07-30 15:25:00,29.08,29.09,28.96,29.02,8900.0,25.5652,25.574,25.4597,25.5125,8900.0
2010-07-30 15:30:00,29.07,29.07,28.97,29.01,8500.0,25.5564,25.5564,25.4685,25.5037,8500.0
2010-07-30 15:35:00,29.02,29.03,29.0,29.01,5400.0,25.5125,25.5213,25.4949,25.5037,5400.0
2010-07-30 15:40:00,29.01,29.11,29.01,29.08,6200.0,25.5037,25.5916,25.5037,25.5652,6200.0
2010-07-30 15:45:00,29.1,29.16,29.1,29.13,16800.0,25.5828,25.6355,25.5828,25.6092,16800.0
2010-07-30 15:50:00,29.13,29.18,29.13,29.14,10500.0,25.6092,25.6531,25.6092,25.618,10500.0
2010-07-30 15:55:00,29.15,29.17,29.14,29.15,51400.0,25.6268,25.6443,25.618,25.6268,51400.0
2010-08-02 09:30:00,29.52,29.69,29.52,29.65,10400.0,25.952,26.1015,25.952,26.0663,10400.0
2010-08-02 09:35:00,29.63,29.65,29.58,29.61,3400.0,26.0487,26.0663,26.0048,26.0312,3400.0
2010-08-02 09:40:00,29.58,29.58,29.51,29.52,2900.0,26.0048,26.0048,25.9432,25.952,2900.0
2010-08-02 09:45:00,29.52,29.53,29.35,29.37,5000.0,25.952,25.9608,25.8026,25.8202,5000.0
2010-08-02 09:50:00,29.36,29.39,29.26,29.27,3800.0,25.8114,25.8377,25.7235,25.7322,3800.0
2010-08-02 09:55:00,29.27,29.28,29.25,29.25,2900.0,25.7322,25.741,25.7147,25.7147,2900.0
2010-08-02 10:00:00,29.28,29.37,29.27,29.32,5000.0,25.741,25.8202,25.7322,25.7762,5000.0
2010-08-02 10:05:00,29.33,29.33,29.25,29.25,6900.0,25.785,25.785,25.7147,25.7147,6900.0
2010-08-02 10:10:00,29.26,29.36,29.26,29.34,3900.0,25.7235,25.8114,25.7235,25.7938,3900.0
2010-08-02 10:15:00,29.38,29.38,29.3,29.32,5300.0,25.829,25.829,25.7586,25.7762,5300.0
2010-08-02 10:20:00,29.29,29.37,29.29,29.37,8800.0,25.7498,25.8202,25.7498,25.8202,8800.0
2010-08-02 10:25:00,29.36,29.37,29.33,29.35,3800.0,25.8114,25.8202,25.785,25.8026,3800.0
2010-08-02 10:30:00,29.35,29.38,29.35,29.38,1800.0,25.8026,25.829,25.8026,25.829,1800.0
2010-08-02 10:35:00,29.36,29.38,29.34,29.35,4000.0,25.8114,25.829,25.7938,25.8026,4000.0
2010-08-02 10:40:00,29.35,29.42,29.35,29.36,8100.0,25.8026,25.8641,25.8026,25.8114,8100.0
2010-08-02 10:45:00,29.38,29.38,29.36,29.38,3000.0,25.829,25.829,25.8114,25.829,3000.0
2010-08-02 10:50:00,29.36,29.38,29.36,29.36,1300.0,25.8114,25.829,25.8114,25.8114,1300.0
2010-08-02 10:55:00,29.36,29.37,29.35,29.35,1500.0,25.8114,25.8202,25.8026,25.8026,1500.0
2010-08-02 11:00:00,29.35,29.39,29.35,29.39,6200.0,25.8026,25.8377,25.8026,25.8377,6200.0
2010-08-02 11:05:00,29.37,29.4,29.36,29.37,9100.0,25.8202,25.8465,25.8114,25.8202,9100.0
2010-08-02 11:10:00,29.37,29.39,29.36,29.37,2200.0,25.8202,25.8377,25.8114,25.8202,2200.0
2010-08-02 11:15:00,29.37,29.38,29.35,29.37,5800.0,25.8202,25.829,25.8026,25.8202,5800.0
2010-08-02 11:20:00,29.35,29.39,29.34,29.39,6100.0,25.8026,25.8377,25.7938,25.8377,6100.0
2010-08-02 11:25:00,29.39,29.46,29.39,29.44,4800.0,25.8377,25.8993,25.8377,25.8817,4800.0
2010-08-02 11:30:00,29.45,29.55,29.45,29.52,5000.0,25.8905,25.9784,25.8905,25.952,5000.0
2010-08-02 11:35:00,29.52,29.53,29.49,29.5,3000.0,25.952,25.9608,25.9257,25.9344,3000.0
2010-08-02 11:40:00,29.47,29.49,29.44,29.48,17400.0,25.9081,25.9257,25.8817,25.9169,17400.0
2010-08-02 11:45:00,29.47,29.48,29.43,29.43,3600.0,25.9081,25.9169,25.8729,25.8729,3600.0
2010-08-02 11:50:00,29.42,29.44,29.42,29.43,700.0,25.8641,25.8817,25.8641,25.8729,700.0
2010-08-02 11:55:00,29.43,29.5,29.43,29.5,2800.0,25.8729,25.9344,25.8729,25.9344,2800.0
2010-08-02 12:00:00,29.5,29.5,29.47,29.48,2900.0,25.9344,25.9344,25.9081,25.9169,2900.0
2010-08-02 12:05:00,29.49,29.49,29.45,29.45,3200.0,25.9257,25.9257,25.8905,25.8905,3200.0
2010-08-02 12:10:00,29.45,29.46,29.42,29.46,2900.0,25.8905,25.8993,25.8641,25.8993,2900.0
2010-08-02 12:15:00,29.45,29.47,29.44,29.44,1200.0,25.8905,25.9081,25.8817,25.8817,1200.0
2010-08-02 12:20:00,29.45,29.46,29.42,29.42,2800.0,25.8905,25.8993,25.8641,25.8641,2800.0
2010-08-02 12:25:00,29.4,29.4,29.38,29.38,400.0,25.8465,25.8465,25.829,25.829,400.0
2010-08-02 12:30:00,29.38,29.4,29.37,29.39,1700.0,25.829,25.8465,25.8202,25.8377,1700.0
2010-08-02 12:35:00,29.39,29.4,29.38,29.4,1700.0,25.8377,25.8465,25.829,25.8465,1700.0
2010-08-02 12:40:00,29.4,29.41,29.4,29.4,1700.0,25.8465,25.8553,25.8465,25.8465,1700.0
2010-08-02 12:45:00,29.4,29.42,29.36,29.38,1800.0,25.8465,25.8641,25.8114,25.829,1800.0
2010-08-02 12:50:00,29.39,29.47,29.38,29.47,8800.0,25.8377,25.9081,25.829,25.9081,8800.0
2010-08-02 12:55:00,29.47,29.53,29.47,29.53,3200.0,25.9081,25.9608,25.9081,25.9608,3200.0
2010-08-02 13:00:00,29.53,29.57,29.53,29.55,1200.0,25.9608,25.996,25.9608,25.9784,1200.0
2010-08-02 13:05:00,29.57,29.58,29.5,29.56,10500.0,25.996,26.0048,25.9344,25.9872,10500.0
2010-08-02 13:10:00,29.56,29.56,29.52,29.52,4300.0,25.9872,25.9872,25.952,25.952,4300.0
2010-08-02 13:15:00,29.51,29.56,29.5,29.55,18200.0,25.9432,25.9872,25.9344,25.9784,18200.0
2010-08-02 13:20:00,29.54,29.57,29.53,29.57,4500.0,25.9696,25.996,25.9608,25.996,4500.0
2010-08-02 13:25:00,29.55,29.55,29.52,29.53,5700.0,25.9784,25.9784,25.952,25.9608,5700.0
2010-08-02 13:30:00,29.55,29.57,29.5,29.53,15800.0,25.9784,25.996,25.9344,25.9608,15800.0
2010-08-02 13:35:00,29.54,29.54,29.5,29.52,8100.0,25.9696,25.9696,25.9344,25.952,8100.0
2010-08-02 13:40:00,29.52,29.53,29.5,29.5,6400.0,25.952,25.9608,25.9344,25.9344,6400.0
2010-08-02 13:45:00,29.5,29.52,29.5,29.5,1900.0,25.9344,25.952,25.9344,25.9344,1900.0
2010-08-02 13:50:00,29.5,29.54,29.5,29.5,12700.0,25.9344,25.9696,25.9344,25.9344,12700.0
2010-08-02 13:55:00,29.5,29.52,29.5,29.5,1000.0,25.9344,25.952,25.9344,25.9344,1000.0
2010-08-02 14:00:00,29.52,29.52,29.5,29.51,1200.0,25.952,25.952,25.9344,25.9432,1200.0
2010-08-02 14:05:00,29.51,29.55,29.46,29.55,18500.0,25.9432,25.9784,25.8993,25.9784,18500.0
2010-08-02 14:10:00,29.55,29.58,29.51,29.51,2000.0,25.9784,26.0048,25.9432,25.9432,2000.0
2010-08-02 14:15:00,29.51,29.54,29.5,29.52,5000.0,25.9432,25.9696,25.9344,25.952,5000.0
2010-08-02 14:20:00,29.5,29.53,29.5,29.52,1700.0,25.9344,25.9608,25.9344,25.952,1700.0
2010-08-02 14:25:00,29.53,29.55,29.52,29.52,1900.0,25.9608,25.9784,25.952,25.952,1900.0
2010-08-02 14:30:00,29.53,29.56,29.53,29.56,6700.0,25.9608,25.9872,25.9608,25.9872,6700.0
2010-08-02 14:35:00,29.56,29.62,29.56,29.61,6800.0,25.9872,26.0399,25.9872,26.0312,6800.0
2010-08-02 14:40:00,29.6,29.65,29.6,29.65,3200.0,26.0224,26.0663,26.0224,26.0663,3200.0
2010-08-02 14:45:00,29.61,29.61,29.53,29.53,5700.0,26.0312,26.0312,25.9608,25.9608,5700.0
2010-08-02 14:50:00,29.51,29.54,29.5,29.5,8600.0,25.9432,25.9696,25.9344,25.9344,8600.0
2010-08-02 14:55:00,29.5,29.56,29.5,29.56,8100.0,25.9344,25.9872,25.9344,25.9872,8100.0
2010-08-02 15:00:00,29.56,29.56,29.51,29.51,2800.0,25.9872,25.9872,25.9432,25.9432,2800.0
2010-08-02 15:05:00,29.52,29.55,29.5,29.55,1900.0,25.952,25.9784,25.9344,25.9784,1900.0
2010-08-02 15:10:00,29.55,29.57,29.52,29.53,4100.0,25.9784,25.996,25.952,25.9608,4100.0
2010-08-02 15:15:00,29.52,29.56,29.52,29.55,2300.0,25.952,25.9872,25.952,25.9784,2300.0
2010-08-02 15:20:00,29.56,29.6,29.55,29.55,4800.0,25.9872,26.0224,25.9784,25.9784,4800.0
2010-08-02 15:25:00,29.56,29.6,29.55,29.57,2500.0,25.9872,26.0224,25.9784,25.996,2500.0
2010-08-02 15:30:00,29.6,29.6,29.55,29.6,6400.0,26.0224,26.0224,25.9784,26.0224,6400.0
2010-08-02 15:35:00,29.6,29.61,29.57,29.57,5800.0,26.0224,26.0312,25.996,25.996,5800.0
2010-08-02 15:40:00,29.55,29.62,29.53,29.59,13000.0,25.9784,26.0399,25.9608,26.0136,13000.0
2010-08-02 15:45:00,29.6,29.72,29.57,29.59,25700.0,26.0224,26.1279,25.996,26.0136,25700.0
2010-08-02 15:50:00,29.58,29.64,29.57,29.61,11700.0,26.0048,26.0575,25.996,26.0312,11700.0
2010-08-02 15:55:00,29.61,29.61,29.5,29.53,42900.0,26.0312,26.0312,25.9344,25.9608,42900.0
2010-08-03 09:30:00,29.6,29.65,29.36,29.41,8100.0,26.0224,26.0663,25.8114,25.8553,8100.0
2010-08-03 09:35:00,29.37,29.42,29.37,29.4,1400.0,25.8202,25.8641,25.8202,25.8465,1400.0
2010-08-03 09:40:00,29.42,29.42,29.32,29.32,2700.0,25.8641,25.8641,25.7762,25.7762,2700.0
2010-08-03 09:45:00,29.26,29.26,29.19,29.2,2600.0,25.7235,25.7235,25.6619,25.6707,2600.0
2010-08-03 09:50:00,29.19,29.19,29.16,29.17,2900.0,25.6619,25.6619,25.6355,25.6443,2900.0
2010-08-03 09:55:00,29.16,29.21,29.16,29.21,900.0,25.6355,25.6795,25.6355,25.6795,900.0
2010-08-03 10:00:00,29.25,29.25,29.12,29.12,2700.0,25.7147,25.7147,25.6004,25.6004,2700.0
2010-08-03 10:05:00,29.13,29.16,29.1,29.1,2700.0,25.6092,25.6355,25.5828,25.5828,2700.0
2010-08-03 10:10:00,29.1,29.1,29.04,29.06,3000.0,25.5828,25.5828,25.53,25.5476,3000.0
2010-08-03 10:15:00,29.08,29.21,29.08,29.21,2600.0,25.5652,25.6795,25.5652,25.6795,2600.0
2010-08-03 10:20:00,29.2,29.25,29.2,29.24,3500.0,25.6707,25.7147,25.6707,25.7059,3500.0
2010-08-03 10:25:00,29.22,29.24,29.15,29.18,15700.0,25.6883,25.7059,25.6268,25.6531,15700.0
2010-08-03 10:30:00,29.17,29.23,29.17,29.23,2700.0,25.6443,25.6971,25.6443,25.6971,2700.0
2010-08-03 10:35:00,29.24,29.25,29.22,29.25,2500.0,25.7059,25.7147,25.6883,25.7147,2500.0
2010-08-03 10:40:00,29.24,29.31,29.24,29.25,2700.0,25.7059,25.7674,25.7059,25.7147,2700.0
2010-08-03 10:45:00,29.25,29.26,29.23,29.23,2600.0,25.7147,25.7235,25.6971,25.6971,2600.0
2010-08-03 10:50:00,29.24,29.28,29.23,29.23,3200.0,25.7059,25.741,25.6971,25.6971,3200.0
2010-08-03 10:55:00,29.24,29.25,29.19,29.22,12800.0,25.7059,25.7147,25.6619,25.6883,12800.0
2010-08-03 11:00:00,29.21,29.26,29.19,29.24,12500.0,25.6795,25.7235,25.6619,25.7059,12500.0
2010-08-03 11:05:00,29.19,29.23,29.18,29.22,5000.0,25.6619,25.6971,25.6531,25.6883,5000.0
2010-08-03 11:10:00,29.24,29.28,29.24,29.24,4000.0,25.7059,25.741,25.7059,25.7059,4000.0
2010-08-03 11:15:00,29.25,29.26,29.25,29.26,1700.0,25.7147,25.7235,25.7147,25.7235,1700.0
2010-08-03 11:20:00,29.28,29.37,29.28,29.37,1500.0,25.741,25.8202,25.741,25.8202,1500.0
2010-08-03 11:25:00,29.35,29.36,29.3,29.33,2100.0,25.8026,25.8114,25.7586,25.785,2100.0
2010-08-03 11:30:00,29.33,29.37,29.33,29.37,600.0,25.785,25.8202,25.785,25.8202,600.0
2010-08-03 11:35:00,29.39,29.49,29.39,29.49,2400.0,25.8377,25.9257,25.8377,25.9257,2400.0
2010-08-03 11:40:00,29.5,29.5,29.45,29.47,3300.0,25.9344,25.9344,25.8905,25.9081,3300.0
2010-08-03 11:45:00,29.47,29.47,29.36,29.36,3700.0,25.9081,25.9081,25.8114,25.8114,3700.0
2010-08-03 11:50:00,29.4,29.4,29.38,29.38,3500.0,25.8465,25.8465,25.829,25.829,3500.0
2010-08-03 11:55:00,29.38,29.38,29.35,29.35,200.0,25.829,25.829,25.8026,25.8026,200.0
2010-08-03 12:00:00,29.34,29.34,29.3,29.3,1000.0,25.7938,25.7938,25.7586,25.7586,1000.0
2010-08-03 12:05:00,29.31,29.32,29.31,29.32,700.0,25.7674,25.7762,25.7674,25.7762,700.0
2010-08-03 12:10:00,29.31,29.31,29.3,29.3,200.0,25.7674,25.7674,25.7586,25.7586,200.0
2010-08-03 12:15:00,29.29,29.29,29.28,29.28,1700.0,25.7498,25.7498,25.741,25.741,1700.0
2010-08-03 12:20:00,29.28,29.29,29.28,29.28,400.0,25.741,25.7498,25.741,25.741,400.0
2010-08-03 12:25:00,29.29,29.29,29.23,29.25,3400.0,25.7498,25.7498,25.6971,25.7147,3400.0
2010-08-03 12:30:00,29.25,29.31,29.25,29.31,8700.0,25.7147,25.7674,25.7147,25.7674,8700.0
2010-08-03 12:35:00,29.29,29.31,29.28,29.31,1200.0,25.7498,25.7674,25.741,25.7674,1200.0
2010-08-03 12:40:00,29.33,29.43,29.33,29.43,4900.0,25.785,25.8729,25.785,25.8729,4900.0
2010-08-03 12:45:00,29.43,29.45,29.41,29.42,1000.0,25.8729,25.8905,25.8553,25.8641,1000.0
2010-08-03 12:50:00,29.45,29.45,29.39,29.41,6700.0,25.8905,25.8905,25.8377,25.8553,6700.0
2010-08-03 12:55:00,29.44,29.49,29.4,29.48,2100.0,25.8817,25.9257,25.8465,25.9169,2100.0
2010-08-03 13:00:00,29.47,29.48,29.46,29.46,1200.0,25.9081,25.9169,25.8993,25.8993,1200.0
2010-08-03 13:05:00,29.47,29.49,29.44,29.44,2700.0,25.9081,25.9257,25.8817,25.8817,2700.0
2010-08-03 13:10:00,29.44,29.45,29.35,29.4,8700.0,25.8817,25.8905,25.8026,25.8465,8700.0
2010-08-03 13:15:00,29.41,29.43,29.38,29.38,2800.0,25.8553,25.8729,25.829,25.829,2800.0
2010-08-03 13:20:00,29.38,29.48,29.35,29.48,2400.0,25.829,25.9169,25.8026,25.9169,2400.0
2010-08-03 13:25:00,29.49,29.5,29.46,29.49,1800.0,25.9257,25.9344,25.8993,25.9257,1800.0
2010-08-03 13:30:00,29.48,29.48,29.42,29.42,5100.0,25.9169,25.9169,25.8641,25.8641,5100.0
2010-08-03 13:35:00,29.42,29.43,29.39,29.39,5400.0,25.8641,25.8729,25.8377,25.8377,5400.0
2010-08-03 13:40:00,29.4,29.42,29.36,29.42,17000.0,25.8465,25.8641,25.8114,25.8641,17000.0
2010-08-03 13:45:00,29.42,29.43,29.39,29.42,18600.0,25.8641,25.8729,25.8377,25.8641,18600.0
2010-08-03 13:50:00,29.41,29.43,29.38,29.43,2500.0,25.8553,25.8729,25.829,25.8729,2500.0
2010-08-03 13:55:00,29.44,29.46,29.44,29.44,2000.0,25.8817,25.8993,25.8817,25.8817,2000.0
2010-08-03 14:00:00,29.43,29.44,29.41,29.41,2900.0,25.8729,25.8817,25.8553,25.8553,2900.0
2010-08-03 14:05:00,29.41,29.44,29.37,29.44,12000.0,25.8553,25.8817,25.8202,25.8817,12000.0
2010-08-03 14:10:00,29.44,29.47,29.44,29.45,800.0,25.8817,25.9081,25.8817,25.8905,800.0
2010-08-03 14:15:00,29.45,29.49,29.45,29.48,2300.0,25.8905,25.9257,25.8905,25.9169,2300.0
2010-08-03 14:20:00,29.47,29.47,29.39,29.41,5300.0,25.9081,25.9081,25.8377,25.8553,5300.0
2010-08-03 14:25:00,29.42,29.42,29.39,29.4,3500.0,25.8641,25.8641,25.8377,25.8465,3500.0
2010-08-03 14:30:00,29.38,29.41,29.36,29.39,20800.0,25.829,25.8553,25.8114,25.8377,20800.0
2010-08-03 14:35:00,29.39,29.41,29.37,29.4,4000.0,25.8377,25.8553,25.8202,25.8465,4000.0
2010-08-03 14:40:00,29.39,29.44,29.38,29.4,5900.0,25.8377,25.8817,25.829,25.8465,5900.0
2010-08-03 14:45:00,29.4,29.45,29.39,29.4,5000.0,25.8465,25.8905,25.8377,25.8465,5000.0
2010-08-03 14:50:00,29.39,29.42,29.35,29.4,3800.0,25.8377,25.8641,25.8026,25.8465,3800.0
2010-08-03 14:55:00,29.42,29.43,29.37,29.41,4300.0,25.8641,25.8729,25.8202,25.8553,4300.0
2010-08-03 15:00:00,29.43,29.43,29.38,29.38,3700.0,25.8729,25.8729,25.829,25.829,3700.0
2010-08-03 15:05:00,29.4,29.41,29.38,29.4,78300.0,25.8465,25.8553,25.829,25.8465,78300.0
2010-08-03 15:10:00,29.4,29.42,29.39,29.4,56900.0,25.8465,25.8641,25.8377,25.8465,56900.0
2010-08-03 15:15:00,29.4,29.4,29.34,29.34,36900.0,25.8465,25.8465,25.7938,25.7938,36900.0
2010-08-03 15:20:00,29.33,29.33,29.28,29.28,6000.0,25.785,25.785,25.741,25.741,6000.0
2010-08-03 15:25:00,29.29,29.29,29.24,29.24,8500.0,25.7498,25.7498,25.7059,25.7059,8500.0
2010-08-03 15:30:00,29.25,29.31,29.25,29.29,19000.0,25.7147,25.7674,25.7147,25.7498,19000.0
2010-08-03 15:35:00,29.29,29.34,29.26,29.28,9100.0,25.7498,25.7938,25.7235,25.741,9100.0
2010-08-03 15:40:00,29.3,29.37,29.29,29.31,9100.0,25.7586,25.8202,25.7498,25.7674,9100.0
2010-08-03 15:45:00,29.31,29.36,29.28,29.3,29700.0,25.7674,25.8114,25.741,25.7586,29700.0
2010-08-03 15:50:00,29.3,29.34,29.25,29.27,21400.0,25.7586,25.7938,25.7147,25.7322,21400.0
2010-08-03 15:55:00,29.27,29.33,29.24,29.26,17800.0,25.7322,25.785,25.7059,25.7235,17800.0
2010-08-04 09:30:00,29.32,29.69,29.32,29.62,5500.0,25.7762,26.1015,25.7762,26.0399,5500.0
2010-08-04 09:35:00,29.61,29.61,29.48,29.48,1800.0,26.0312,26.0312,25.9169,25.9169,1800.0
2010-08-04 09:40:00,29.57,29.72,29.57,29.72,1300.0,25.996,26.1279,25.996,26.1279,1300.0
2010-08-04 09:45:00,29.75,29.75,29.57,29.57,4100.0,26.1542,26.1542,25.996,25.996,4100.0
2010-08-04 09:50:00,29.58,29.58,29.5,29.54,600.0,26.0048,26.0048,25.9344,25.9696,600.0
2010-08-04 09:55:00,29.55,29.67,29.55,29.67,900.0,25.9784,26.0839,25.9784,26.0839,900.0
2010-08-04 10:00:00,29.71,29.72,29.67,29.71,3900.0,26.1191,26.1279,26.0839,26.1191,3900.0
2010-08-04 10:05:00,29.71,29.79,29.62,29.65,6700.0,26.1191,26.1894,26.0399,26.0663,6700.0
2010-08-04 10:10:00,29.59,29.61,29.59,29.59,400.0,26.0136,26.0312,26.0136,26.0136,400.0
2010-08-04 10:15:00,29.6,29.6,29.48,29.55,2500.0,26.0224,26.0224,25.9169,25.9784,2500.0
2010-08-04 10:20:00,29.48,29.57,29.47,29.55,1500.0,25.9169,25.996,25.9081,25.9784,1500.0
2010-08-04 10:25:00,29.62,29.62,29.6,29.6,400.0,26.0399,26.0399,26.0224,26.0224,400.0
2010-08-04 10:30:00,29.62,29.65,29.62,29.65,1000.0,26.0399,26.0663,26.0399,26.0663,1000.0
2010-08-04 10:35:00,29.64,29.65,29.59,29.59,800.0,26.0575,26.0663,26.0136,26.0136,800.0
2010-08-04 10:40:00,29.6,29.7,29.6,29.7,700.0,26.0224,26.1103,26.0224,26.1103,700.0
2010-08-04 10:45:00,29.7,29.7,29.66,29.68,1700.0,26.1103,26.1103,26.0751,26.0927,1700.0
2010-08-04 10:50:00,29.64,29.7,29.6,29.7,12100.0,26.0575,26.1103,26.0224,26.1103,12100.0
2010-08-04 10:55:00,29.69,29.69,29.67,29.67,600.0,26.1015,26.1015,26.0839,26.0839,600.0
2010-08-04 11:00:00,29.65,29.71,29.62,29.71,7100.0,26.0663,26.1191,26.0399,26.1191,7100.0
2010-08-04 11:05:00,29.7,29.77,29.7,29.72,2100.0,26.1103,26.1718,26.1103,26.1279,2100.0
2010-08-04 11:10:00,29.72,29.76,29.65,29.72,15800.0,26.1279,26.163,26.0663,26.1279,15800.0
2010-08-04 11:15:00,29.75,29.75,29.7,29.7,900.0,26.1542,26.1542,26.1103,26.1103,900.0
2010-08-04 11:20:00,29.68,29.76,29.67,29.72,6400.0,26.0927,26.163,26.0839,26.1279,6400.0
2010-08-04 11:25:00,29.72,29.75,29.72,29.75,1300.0,26.1279,26.1542,26.1279,26.1542,1300.0
2010-08-04 11:30:00,29.72,29.75,29.67,29.71,9200.0,26.1279,26.1542,26.0839,26.1191,9200.0
2010-08-04 11:35:00,29.72,29.78,29.71,29.75,17200.0,26.1279,26.1806,26.1191,26.1542,17200.0
2010-08-04 11:40:00,29.73,29.83,29.72,29.83,12200.0,26.1366,26.2246,26.1279,26.2246,12200.0
2010-08-04 11:45:00,29.84,29.85,29.82,29.85,1000.0,26.2334,26.2421,26.2158,26.2421,1000.0
2010-08-04 11:50:00,29.85,29.85,29.82,29.82,5100.0,26.2421,26.2421,26.2158,26.2158,5100.0
2010-08-04 11:55:00,29.81,29.81,29.79,29.79,400.0,26.207,26.207,26.1894,26.1894,400.0
2010-08-04 12:00:00,29.83,29.83,29.8,29.8,200.0,26.2246,26.2246,26.1982,26.1982,200.0
2010-08-04 12:05:00,29.8,29.82,29.74,29.82,11400.0,26.1982,26.2158,26.1454,26.2158,11400.0
2010-08-04 12:10:00,29.81,29.89,29.78,29.87,25900.0,26.207,26.2773,26.1806,26.2597,25900.0
2010-08-04 12:15:00,29.87,29.88,29.86,29.86,2100.0,26.2597,26.2685,26.2509,26.2509,2100.0
2010-08-04 12:20:00,29.86,29.86,29.85,29.85,1600.0,26.2509,26.2509,26.2421,26.2421,1600.0
2010-08-04 12:25:00,29.85,29.85,29.85,29.85,100.0,26.2421,26.2421,26.2421,26.2421,100.0
2010-08-04 12:30:00,29.82,29.82,29.82,29.82,200.0,26.2158,26.2158,26.2158,26.2158,200.0
2010-08-04 12:35:00,29.82,29.82,29.82,29.82,0.0,26.2158,26.2158,26.2158,26.2158,0.0
2010-08-04 12:40:00,29.8,29.83,29.75,29.83,8200.0,26.1982,26.2246,26.1542,26.2246,8200.0
2010-08-04 12:45:00,29.84,29.87,29.83,29.87,2100.0,26.2334,26.2597,26.2246,26.2597,2100.0
2010-08-04 12:50:00,29.89,29.95,29.84,29.93,9000.0,26.2773,26.3301,26.2334,26.3125,9000.0
2010-08-04 12:55:00,29.94,29.94,29.94,29.94,300.0,26.3213,26.3213,26.3213,26.3213,300.0
2010-08-04 13:00:00,29.93,29.97,29.92,29.96,4000.0,26.3125,26.3476,26.3037,26.3388,4000.0
2010-08-04 13:05:00,29.93,29.95,29.89,29.94,6100.0,26.3125,26.3301,26.2773,26.3213,6100.0
2010-08-04 13:10:00,29.94,29.97,29.89,29.92,5500.0,26.3213,26.3476,26.2773,26.3037,5500.0
2010-08-04 13:15:00,29.92,29.98,29.92,29.98,10400.0,26.3037,26.3564,26.3037,26.3564,10400.0
2010-08-04 13:20:00,29.98,30.0,29.95,29.96,7800.0,26.3564,26.374,26.3301,26.3388,7800.0
2010-08-04 13:25:00,29.93,29.97,29.91,29.96,2600.0,26.3125,26.3476,26.2949,26.3388,2600.0
2010-08-04 13:30:00,29.96,30.0,29.92,29.96,9700.0,26.3388,26.374,26.3037,26.3388,9700.0
2010-08-04 13:35:00,29.95,30.0,29.94,29.97,1100.0,26.3301,26.374,26.3213,26.3476,1100.0
2010-08-04 13:40:00,29.97,30.0,29.92,29.98,10500.0,26.3476,26.374,26.3037,26.3564,10500.0
2010-08-04 13:45:00,29.98,30.03,29.94,30.01,15100.0,26.3564,26.4004,26.3213,26.3828,15100.0
2010-08-04 13:50:00,30.01,30.03,29.98,29.98,1800.0,26.3828,26.4004,26.3564,26.3564,1800.0
2010-08-04 13:55:00,29.99,29.99,29.96,29.98,2200.0,26.3652,26.3652,26.3388,26.3564,2200.0
2010-08-04 14:00:00,30.0,30.05,29.99,30.05,2600.0,26.374,26.418,26.3652,26.418,2600.0
2010-08-04 14:05:00,30.02,30.07,29.99,30.02,3600.0,26.3916,26.4356,26.3652,26.3916,3600.0
2010-08-04 14:10:00,30.05,30.06,30.05,30.06,5000.0,26.418,26.4268,26.418,26.4268,5000.0
2010-08-04 14:15:00,30.05,30.06,30.04,30.04,2900.0,26.418,26.4268,26.4092,26.4092,2900.0
2010-08-04 14:20:00,30.02,30.04,30.0,30.04,2800.0,26.3916,26.4092,26.374,26.4092,2800.0
2010-08-04 14:25:00,30.04,30.04,30.03,30.04,600.0,26.4092,26.4092,26.4004,26.4092,600.0
2010-08-04 14:30:00,30.05,30.08,30.04,30.06,6900.0,26.418,26.4443,26.4092,26.4268,6900.0
2010-08-04 14:35:00,30.07,30.15,30.07,30.1,20300.0,26.4356,26.5059,26.4356,26.4619,20300.0
2010-08-04 14:40:00,30.07,30.2,30.07,30.19,11800.0,26.4356,26.5498,26.4356,26.541,11800.0
2010-08-04 14:45:00,30.17,30.17,30.14,30.14,14000.0,26.5235,26.5235,26.4971,26.4971,14000.0
2010-08-04 14:50:00,30.15,30.17,30.14,30.15,4200.0,26.5059,26.5235,26.4971,26.5059,4200.0
2010-08-04 14:55:00,30.14,30.14,30.13,30.14,900.0,26.4971,26.4971,26.4883,26.4971,900.0
2010-08-04 15:00:00,30.14,30.15,30.09,30.09,7700.0,26.4971,26.5059,26.4531,26.4531,7700.0
2010-08-04 15:05:00,30.09,30.13,30.09,30.11,3100.0,26.4531,26.4883,26.4531,26.4707,3100.0
2010-08-04 15:10:00,30.11,30.15,30.11,30.12,24500.0,26.4707,26.5059,26.4707,26.4795,24500.0
2010-08-04 15:15:00,30.11,30.12,30.07,30.08,8400.0,26.4707,26.4795,26.4356,26.4443,8400.0
2010-08-04 15:20:00,30.07,30.08,30.05,30.05,4100.0,26.4356,26.4443,26.418,26.418,4100.0
2010-08-04 15:25:00,30.05,30.07,30.03,30.06,5800.0,26.418,26.4356,26.4004,26.4268,5800.0
2010-08-04 15:30:00,30.06,30.13,30.06,30.13,4700.0,26.4268,26.4883,26.4268,26.4883,4700.0
2010-08-04 15:35:00,30.11,30.12,30.08,30.1,7200.0,26.4707,26.4795,26.4443,26.4619,7200.0
2010-08-04 15:40:00,30.1,30.12,30.08,30.09,8800.0,26.4619,26.4795,26.4443,26.4531,8800.0
2010-08-04 15:45:00,30.1,30.1,30.02,30.09,9300.0,26.4619,26.4619,26.3916,26.4531,9300.0
2010-08-04 15:50:00,30.07,30.11,30.01,30.02,10200.0,26.4356,26.4707,26.3828,26.3916,10200.0
2010-08-04 15:55:00,30.01,30.1,30.01,30.09,49300.0,26.3828,26.4619,26.3828,26.4531,49300.0
2010-08-05 09:30:00,29.84,29.84,29.51,29.54,13200.0,26.2334,26.2334,25.9432,25.9696,13200.0
2010-08-05 09:35:00,29.52,29.53,29.32,29.33,8700.0,25.952,25.9608,25.7762,25.785,8700.0
2010-08-05 09:40:00,29.36,29.38,29.0,29.17,30900.0,25.8114,25.829,25.4949,25.6443,30900.0
2010-08-05 09:45:00,29.13,29.22,29.09,29.1,8400.0,25.6092,25.6883,25.574,25.5828,8400.0
2010-08-05 09:50:00,29.15,29.19,29.1,29.16,6500.0,25.6268,25.6619,25.5828,25.6355,6500.0
2010-08-05 09:55:00,29.19,29.2,29.09,29.09,16800.0,25.6619,25.6707,25.574,25.574,16800.0
2010-08-05 10:00:00,29.05,29.2,29.05,29.19,11600.0,25.5388,25.6707,25.5388,25.6619,11600.0
2010-08-05 10:05:00,29.19,29.19,29.1,29.14,3400.0,25.6619,25.6619,25.5828,25.618,3400.0
2010-08-05 10:10:00,29.17,29.25,29.12,29.23,10200.0,25.6443,25.7147,25.6004,25.6971,10200.0
2010-08-05 10:15:00,29.18,29.25,29.16,29.2,18900.0,25.6531,25.7147,25.6355,25.6707,18900.0
2010-08-05 10:20:00,29.18,29.32,29.18,29.32,4600.0,25.6531,25.7762,25.6531,25.7762,4600.0
2010-08-05 10:25:00,29.3,29.36,29.26,29.32,8100.0,25.7586,25.8114,25.7235,25.7762,8100.0
2010-08-05 10:30:00,29.32,29.37,29.26,29.29,4900.0,25.7762,25.8202,25.7235,25.7498,4900.0
2010-08-05 10:35:00,29.26,29.34,29.23,29.29,132500.0,25.7235,25.7938,25.6971,25.7498,132500.0
2010-08-05 10:40:00,29.29,29.31,29.21,29.24,68700.0,25.7498,25.7674,25.6795,25.7059,68700.0
2010-08-05 10:45:00,29.24,29.29,29.2,29.29,64700.0,25.7059,25.7498,25.6707,25.7498,64700.0
2010-08-05 10:50:00,29.32,29.33,29.27,29.3,20800.0,25.7762,25.785,25.7322,25.7586,20800.0
2010-08-05 10:55:00,29.3,29.31,29.23,29.25,28100.0,25.7586,25.7674,25.6971,25.7147,28100.0
2010-08-05 11:00:00,29.25,29.3,29.23,29.25,33800.0,25.7147,25.7586,25.6971,25.7147,33800.0
2010-08-05 11:05:00,29.25,29.3,29.25,29.27,18000.0,25.7147,25.7586,25.7147,25.7322,18000.0
2010-08-05 11:10:00,29.27,29.3,29.25,29.29,8600.0,25.7322,25.7586,25.7147,25.7498,8600.0
2010-08-05 11:15:00,29.28,29.32,29.26,29.28,80200.0,25.741,25.7762,25.7235,25.741,80200.0
2010-08-05 11:20:00,29.27,29.3,29.26,29.28,7300.0,25.7322,25.7586,25.7235,25.741,7300.0
2010-08-05 11:25:00,29.28,29.3,29.27,29.27,4400.0,25.741,25.7586,25.7322,25.7322,4400.0
2010-08-05 11:30:00,29.27,29.31,29.26,29.29,4700.0,25.7322,25.7674,25.7235,25.7498,4700.0
2010-08-05 11:35:00,29.29,29.3,29.27,29.3,3800.0,25.7498,25.7586,25.7322,25.7586,3800.0
2010-08-05 11:40:00,29.3,29.33,29.29,29.33,3800.0,25.7586,25.785,25.7498,25.785,3800.0
2010-08-05 11:45:00,29.33,29.33,29.3,29.3,3400.0,25.785,25.785,25.7586,25.7586,3400.0
2010-08-05 11:50:00,29.32,29.42,29.3,29.41,26600.0,25.7762,25.8641,25.7586,25.8553,26600.0
2010-08-05 11:55:00,29.37,29.49,29.35,29.49,25300.0,25.8202,25.9257,25.8026,25.9257,25300.0
2010-08-05 12:00:00,29.48,29.57,29.48,29.57,2700.0,25.9169,25.996,25.9169,25.996,2700.0
2010-08-05 12:05:00,29.54,29.55,29.46,29.5,3200.0,25.9696,25.9784,25.8993,25.9344,3200.0
2010-08-05 12:10:00,29.53,29.55,29.46,29.5,10400.0,25.9608,25.9784,25.8993,25.9344,10400.0
2010-08-05 12:15:00,29.46,29.54,29.46,29.54,4600.0,25.8993,25.9696,25.8993,25.9696,4600.0
2010-08-05 12:20:00,29.54,29.55,29.52,29.54,1400.0,25.9696,25.9784,25.952,25.9696,1400.0
2010-08-05 12:25:00,29.55,29.55,29.54,29.55,30900.0,25.9784,25.9784,25.9696,25.9784,30900.0
2010-08-05 12:30:00,29.54,29.56,29.54,29.55,6600.0,25.9696,25.9872,25.9696,25.9784,6600.0
2010-08-05 12:35:00,29.55,29.56,29.54,29.55,6300.0,25.9784,25.9872,25.9696,25.9784,6300.0
2010-08-05 12:40:00,29.55,29.56,29.54,29.56,8600.0,25.9784,25.9872,25.9696,25.9872,8600.0
2010-08-05 12:45:00,29.55,29.55,29.55,29.55,600.0,25.9784,25.9784,25.9784,25.9784,600.0
2010-08-05 12:50:00,29.56,29.56,29.49,29.55,10300.0,25.9872,25.9872,25.9257,25.9784,10300.0
2010-08-05 12:55:00,29.55,29.56,29.47,29.5,2700.0,25.9784,25.9872,25.9081,25.9344,2700.0
2010-08-05 13:00:00,29.51,29.53,29.46,29.53,6400.0,25.9432,25.9608,25.8993,25.9608,6400.0
2010-08-05 13:05:00,29.53,29.6,29.51,29.6,10500.0,25.9608,26.0224,25.9432,26.0224,10500.0
2010-08-05 13:10:00,29.57,29.59,29.54,29.56,3500.0,25.996,26.0136,25.9696,25.9872,3500.0
2010-08-05 13:15:00,29.54,29.55,29.51,29.51,4400.0,25.9696,25.9784,25.9432,25.9432,4400.0
2010-08-05 13:20:00,29.52,29.57,29.5,29.57,3000.0,25.952,25.996,25.9344,25.996,3000.0
2010-08-05 13:25:00,29.55,29.6,29.54,29.57,2500.0,25.9784,26.0224,25.9696,25.996,2500.0
2010-08-05 13:30:00,29.58,29.63,29.56,29.6,7200.0,26.0048,26.0487,25.9872,26.0224,7200.0
2010-08-05 13:35:00,29.6,29.64,29.54,29.64,13300.0,26.0224,26.0575,25.9696,26.0575,13300.0
2010-08-05 13:40:00,29.6,29.62,29.53,29.62,20600.0,26.0224,26.0399,25.9608,26.0399,20600.0
2010-08-05 13:45:00,29.6,29.69,29.59,29.67,13200.0,26.0224,26.1015,26.0136,26.0839,13200.0
2010-08-05 13:50:00,29.67,29.74,29.65,29.67,7800.0,26.0839,26.1454,26.0663,26.0839,7800.0
2010-08-05 13:55:00,29.68,29.7,29.64,29.65,159200.0,26.0927,26.1103,26.0575,26.0663,159200.0
2010-08-05 14:00:00,29.65,29.66,29.63,29.65,3800.0,26.0663,26.0751,26.0487,26.0663,3800.0
2010-08-05 14:05:00,29.66,29.67,29.65,29.65,4700.0,26.0751,26.0839,26.0663,26.0663,4700.0
2010-08-05 14:10:00,29.67,29.75,29.67,29.74,7000.0,26.0839,26.1542,26.0839,26.1454,7000.0
2010-08-05 14:15:00,29.75,29.8,29.74,29.77,6600.0,26.1542,26.1982,26.1454,26.1718,6600.0
2010-08-05 14:20:00,29.78,29.86,29.76,29.86,13600.0,26.1806,26.2509,26.163,26.2509,13600.0
2010-08-05 14:25:00,29.86,29.86,29.78,29.78,10400.0,26.2509,26.2509,26.1806,26.1806,10400.0
2010-08-05 14:30:00,29.76,29.78,29.67,29.67,6000.0,26.163,26.1806,26.0839,26.0839,6000.0
2010-08-05 14:35:00,29.62,29.72,29.62,29.7,7800.0,26.0399,26.1279,26.0399,26.1103,7800.0
2010-08-05 14:40:00,29.71,29.72,29.63,29.65,8200.0,26.1191,26.1279,26.0487,26.0663,8200.0
2010-08-05 14:45:00,29.65,29.68,29.63,29.63,14200.0,26.0663,26.0927,26.0487,26.0487,14200.0
2010-08-05 14:50:00,29.61,29.69,29.6,29.65,17600.0,26.0312,26.1015,26.0224,26.0663,17600.0
2010-08-05 14:55:00,29.66,29.66,29.61,29.66,5000.0,26.0751,26.0751,26.0312,26.0751,5000.0
2010-08-05 15:00:00,29.64,29.67,29.62,29.66,6300.0,26.0575,26.0839,26.0399,26.0751,6300.0
2010-08-05 15:05:00,29.67,29.71,29.67,29.67,5700.0,26.0839,26.1191,26.0839,26.0839,5700.0
2010-08-05 15:10:00,29.64,29.67,29.62,29.66,11400.0,26.0575,26.0839,26.0399,26.0751,11400.0
2010-08-05 15:15:00,29.64,29.67,29.63,29.66,7900.0,26.0575,26.0839,26.0487,26.0751,7900.0
2010-08-05 15:20:00,29.66,29.67,29.64,29.65,3000.0,26.0751,26.0839,26.0575,26.0663,3000.0
2010-08-05 15:25:00,29.64,29.66,29.59,29.59,13500.0,26.0575,26.0751,26.0136,26.0136,13500.0
2010-08-05 15:30:00,29.59,29.62,29.57,29.61,6600.0,26.0136,26.0399,25.996,26.0312,6600.0
2010-08-05 15:35:00,29.6,29.61,29.6,29.6,2800.0,26.0224,26.0312,26.0224,26.0224,2800.0
2010-08-05 15:40:00,29.6,29.64,29.6,29.62,7400.0,26.0224,26.0575,26.0224,26.0399,7400.0
2010-08-05 15:45:00,29.61,29.62,29.56,29.57,12000.0,26.0312,26.0399,25.9872,25.996,12000.0
2010-08-05 15:50:00,29.56,29.59,29.53,29.58,12700.0,25.9872,26.0136,25.9608,26.0048,12700.0
2010-08-05 15:55:00,29.58,29.64,29.57,29.6,18800.0,26.0048,26.0575,25.996,26.0224,18800.0
2010-08-06 09:30:00,29.33,29.4,29.3,29.37,3400.0,25.785,25.8465,25.7586,25.8202,3400.0
2010-08-06 09:35:00,29.33,29.44,29.25,29.25,12800.0,25.785,25.8817,25.7147,25.7147,12800.0
2010-08-06 09:40:00,29.31,29.51,29.25,29.51,11400.0,25.7674,25.9432,25.7147,25.9432,11400.0
2010-08-06 09:45:00,29.53,29.58,29.36,29.51,10300.0,25.9608,26.0048,25.8114,25.9432,10300.0
2010-08-06 09:50:00,29.54,29.54,29.39,29.52,6700.0,25.9696,25.9696,25.8377,25.952,6700.0
2010-08-06 09:55:00,29.52,29.58,29.52,29.58,600.0,25.952,26.0048,25.952,26.0048,600.0
2010-08-06 10:00:00,29.57,29.59,29.55,29.55,1400.0,25.996,26.0136,25.9784,25.9784,1400.0
2010-08-06 10:05:00,29.54,29.55,29.47,29.49,8800.0,25.9696,25.9784,25.9081,25.9257,8800.0
2010-08-06 10:10:00,29.48,29.48,29.47,29.47,600.0,25.9169,25.9169,25.9081,25.9081,600.0
2010-08-06 10:15:00,29.44,29.52,29.43,29.52,6200.0,25.8817,25.952,25.8729,25.952,6200.0
2010-08-06 10:20:00,29.5,29.51,29.43,29.5,10200.0,25.9344,25.9432,25.8729,25.9344,10200.0
2010-08-06 10:25:00,29.46,29.54,29.45,29.47,8500.0,25.8993,25.9696,25.8905,25.9081,8500.0
2010-08-06 10:30:00,29.48,29.52,29.46,29.5,2900.0,25.9169,25.952,25.8993,25.9344,2900.0
2010-08-06 10:35:00,29.5,29.5,29.44,29.46,4900.0,25.9344,25.9344,25.8817,25.8993,4900.0
2010-08-06 10:40:00,29.44,29.44,29.36,29.36,1300.0,25.8817,25.8817,25.8114,25.8114,1300.0
2010-08-06 10:45:00,29.34,29.34,29.23,29.28,4600.0,25.7938,25.7938,25.6971,25.741,4600.0
2010-08-06 10:50:00,29.26,29.29,29.16,29.28,4400.0,25.7235,25.7498,25.6355,25.741,4400.0
2010-08-06 10:55:00,29.33,29.43,29.32,29.41,21000.0,25.785,25.8729,25.7762,25.8553,21000.0
2010-08-06 11:00:00,29.41,29.41,29.31,29.34,149800.0,25.8553,25.8553,25.7674,25.7938,149800.0
2010-08-06 11:05:00,29.39,29.43,29.36,29.43,4400.0,25.8377,25.8729,25.8114,25.8729,4400.0
2010-08-06 11:10:00,29.43,29.49,29.42,29.47,2000.0,25.8729,25.9257,25.8641,25.9081,2000.0
2010-08-06 11:15:00,29.5,29.57,29.5,29.57,500.0,25.9344,25.996,25.9344,25.996,500.0
2010-08-06 11:20:00,29.51,29.54,29.45,29.54,1000.0,25.9432,25.9696,25.8905,25.9696,1000.0
2010-08-06 11:25:00,29.52,29.52,29.52,29.52,100.0,25.952,25.952,25.952,25.952,100.0
2010-08-06 11:30:00,29.53,29.53,29.41,29.5,6300.0,25.9608,25.9608,25.8553,25.9344,6300.0
2010-08-06 11:35:00,29.49,29.53,29.49,29.53,400.0,25.9257,25.9608,25.9257,25.9608,400.0
2010-08-06 11:40:00,29.53,29.54,29.49,29.49,300.0,25.9608,25.9696,25.9257,25.9257,300.0
2010-08-06 11:45:00,29.48,29.55,29.42,29.53,11300.0,25.9169,25.9784,25.8641,25.9608,11300.0
2010-08-06 11:50:00,29.5,29.5,29.5,29.5,300.0,25.9344,25.9344,25.9344,25.9344,300.0
2010-08-06 11:55:00,29.51,29.51,29.48,29.48,200.0,25.9432,25.9432,25.9169,25.9169,200.0
2010-08-06 12:00:00,29.44,29.44,29.39,29.41,3000.0,25.8817,25.8817,25.8377,25.8553,3000.0
2010-08-06 12:05:00,29.42,29.49,29.41,29.41,7700.0,25.8641,25.9257,25.8553,25.8553,7700.0
2010-08-06 12:10:00,29.4,29.4,29.4,29.4,700.0,25.8465,25.8465,25.8465,25.8465,700.0
2010-08-06 12:15:00,29.39,29.39,29.19,29.28,16500.0,25.8377,25.8377,25.6619,25.741,16500.0
2010-08-06 12:20:00,29.32,29.32,29.23,29.24,3300.0,25.7762,25.7762,25.6971,25.7059,3300.0
2010-08-06 12:25:00,29.24,29.28,29.24,29.28,400.0,25.7059,25.741,25.7059,25.741,400.0
2010-08-06 12:30:00,29.25,29.25,29.25,29.25,4700.0,25.7147,25.7147,25.7147,25.7147,4700.0
2010-08-06 12:35:00,29.23,29.24,29.21,29.21,300.0,25.6971,25.7059,25.6795,25.6795,300.0
2010-08-06 12:40:00,29.22,29.27,29.22,29.23,1300.0,25.6883,25.7322,25.6883,25.6971,1300.0
2010-08-06 12:45:00,29.25,29.27,29.2,29.25,9300.0,25.7147,25.7322,25.6707,25.7147,9300.0
2010-08-06 12:50:00,29.25,29.3,29.22,29.22,10100.0,25.7147,25.7586,25.6883,25.6883,10100.0
2010-08-06 12:55:00,29.25,29.25,29.21,29.21,1200.0,25.7147,25.7147,25.6795,25.6795,1200.0
2010-08-06 13:00:00,29.23,29.3,29.22,29.25,4700.0,25.6971,25.7586,25.6883,25.7147,4700.0
2010-08-06 13:05:00,29.22,29.25,29.2,29.25,6600.0,25.6883,25.7147,25.6707,25.7147,6600.0
2010-08-06 13:10:00,29.25,29.28,29.21,29.26,23800.0,25.7147,25.741,25.6795,25.7235,23800.0
2010-08-06 13:15:00,29.28,29.28,29.25,29.25,900.0,25.741,25.741,25.7147,25.7147,900.0
2010-08-06 13:20:00,29.25,29.28,29.25,29.25,1400.0,25.7147,25.741,25.7147,25.7147,1400.0
2010-08-06 13:25:00,29.25,29.25,29.25,29.25,600.0,25.7147,25.7147,25.7147,25.7147,600.0
2010-08-06 13:30:00,29.25,29.25,29.25,29.25,500.0,25.7147,25.7147,25.7147,25.7147,500.0
2010-08-06 13:35:00,29.25,29.26,29.25,29.26,500.0,25.7147,25.7235,25.7147,25.7235,500.0
2010-08-06 13:40:00,29.25,29.26,29.22,29.25,7600.0,25.7147,25.7235,25.6883,25.7147,7600.0
2010-08-06 13:45:00,29.25,29.26,29.25,29.25,2100.0,25.7147,25.7235,25.7147,25.7147,2100.0
2010-08-06 13:50:00,29.23,29.25,29.23,29.24,2200.0,25.6971,25.7147,25.6971,25.7059,2200.0
2010-08-06 13:55:00,29.21,29.21,29.19,29.19,1400.0,25.6795,25.6795,25.6619,25.6619,1400.0
2010-08-06 14:00:00,29.18,29.2,29.1,29.18,7500.0,25.6531,25.6707,25.5828,25.6531,7500.0
2010-08-06 14:05:00,29.19,29.24,29.14,29.17,15700.0,25.6619,25.7059,25.618,25.6443,15700.0
2010-08-06 14:10:00,29.2,29.22,29.14,29.17,11400.0,25.6707,25.6883,25.618,25.6443,11400.0
2010-08-06 14:15:00,29.19,29.21,29.16,29.21,1600.0,25.6619,25.6795,25.6355,25.6795,1600.0
2010-08-06 14:20:00,29.21,29.24,29.21,29.24,200.0,25.6795,25.7059,25.6795,25.7059,200.0
2010-08-06 14:25:00,29.24,29.27,29.2,29.24,8600.0,25.7059,25.7322,25.6707,25.7059,8600.0
2010-08-06 14:30:00,29.22,29.24,29.19,29.21,7200.0,25.6883,25.7059,25.6619,25.6795,7200.0
2010-08-06 14:35:00,29.21,29.25,29.19,29.2,4200.0,25.6795,25.7147,25.6619,25.6707,4200.0
2010-08-06 14:40:00,29.22,29.22,29.22,29.22,100.0,25.6883,25.6883,25.6883,25.6883,100.0
2010-08-06 14:45:00,29.23,29.26,29.22,29.25,3000.0,25.6971,25.7235,25.6883,25.7147,3000.0
2010-08-06 14:50:00,29.23,29.26,29.23,29.26,2300.0,25.6971,25.7235,25.6971,25.7235,2300.0
2010-08-06 14:55:00,29.25,29.28,29.25,29.27,1100.0,25.7147,25.741,25.7147,25.7322,1100.0
2010-08-06 15:00:00,29.27,29.3,29.26,29.28,2900.0,25.7322,25.7586,25.7235,25.741,2900.0
2010-08-06 15:05:00,29.3,29.3,29.22,29.28,1700.0,25.7586,25.7586,25.6883,25.741,1700.0
2010-08-06 15:10:00,29.3,29.3,29.24,29.24,1600.0,25.7586,25.7586,25.7059,25.7059,1600.0
2010-08-06 15:15:00,29.22,29.25,29.2,29.25,900.0,25.6883,25.7147,25.6707,25.7147,900.0
2010-08-06 15:20:00,29.27,29.3,29.27,29.3,300.0,25.7322,25.7586,25.7322,25.7586,300.0
2010-08-06 15:25:00,29.28,29.32,29.22,29.27,9700.0,25.741,25.7762,25.6883,25.7322,9700.0
2010-08-06 15:30:00,29.27,29.29,29.27,29.27,2200.0,25.7322,25.7498,25.7322,25.7322,2200.0
2010-08-06 15:35:00,29.29,29.3,29.28,29.28,2600.0,25.7498,25.7586,25.741,25.741,2600.0
2010-08-06 15:40:00,29.3,29.32,29.28,29.32,3500.0,25.7586,25.7762,25.741,25.7762,3500.0
2010-08-06 15:45:00,29.33,29.4,29.27,29.4,14200.0,25.785,25.8465,25.7322,25.8465,14200.0
2010-08-06 15:50:00,29.4,29.41,29.33,29.38,28100.0,25.8465,25.8553,25.785,25.829,28100.0
2010-08-06 15:55:00,29.35,29.44,29.35,29.42,17100.0,25.8026,25.8817,25.8026,25.8641,17100.0
2010-08-09 09:30:00,29.46,29.8,29.24,29.8,9300.0,25.8993,26.1982,25.7059,26.1982,9300.0
2010-08-09 09:35:00,29.8,29.8,29.72,29.72,2700.0,26.1982,26.1982,26.1279,26.1279,2700.0
2010-08-09 09:40:00,29.72,29.72,29.59,29.69,8700.0,26.1279,26.1279,26.0136,26.1015,8700.0
2010-08-09 09:45:00,29.66,29.66,29.66,29.66,500.0,26.0751,26.0751,26.0751,26.0751,500.0
2010-08-09 09:50:00,29.66,29.67,29.65,29.65,1800.0,26.0751,26.0839,26.0663,26.0663,1800.0
2010-08-09 09:55:00,29.65,29.65,29.58,29.6,1300.0,26.0663,26.0663,26.0048,26.0224,1300.0
2010-08-09 10:00:00,29.59,29.63,29.59,29.59,2300.0,26.0136,26.0487,26.0136,26.0136,2300.0
2010-08-09 10:05:00,29.6,29.63,29.55,29.61,4100.0,26.0224,26.0487,25.9784,26.0312,4100.0
2010-08-09 10:10:00,29.61,29.74,29.61,29.74,5800.0,26.0312,26.1454,26.0312,26.1454,5800.0
2010-08-09 10:15:00,29.7,29.74,29.64,29.7,8300.0,26.1103,26.1454,26.0575,26.1103,8300.0
2010-08-09 10:20:00,29.7,29.7,29.7,29.7,0.0,26.1103,26.1103,26.1103,26.1103,0.0
2010-08-09 10:25:00,29.7,29.7,29.65,29.66,6900.0,26.1103,26.1103,26.0663,26.0751,6900.0
2010-08-09 10:30:00,29.64,29.65,29.62,29.63,4500.0,26.0575,26.0663,26.0399,26.0487,4500.0
2010-08-09 10:35:00,29.63,29.71,29.62,29.67,9500.0,26.0487,26.1191,26.0399,26.0839,9500.0
2010-08-09 10:40:00,29.67,29.68,29.65,29.68,13100.0,26.0839,26.0927,26.0663,26.0927,13100.0
2010-08-09 10:45:00,29.69,29.69,29.66,29.67,7700.0,26.1015,26.1015,26.0751,26.0839,7700.0
2010-08-09 10:50:00,29.68,29.69,29.67,29.67,3100.0,26.0927,26.1015,26.0839,26.0839,3100.0
2010-08-09 10:55:00,29.66,29.68,29.6,29.6,7300.0,26.0751,26.0927,26.0224,26.0224,7300.0
2010-08-09 11:00:00,29.61,29.63,29.55,29.55,2300.0,26.0312,26.0487,25.9784,25.9784,2300.0
2010-08-09 11:05:00,29.56,29.62,29.53,29.56,12300.0,25.9872,26.0399,25.9608,25.9872,12300.0
2010-08-09 11:10:00,29.55,29.57,29.53,29.57,3200.0,25.9784,25.996,25.9608,25.996,3200.0
2010-08-09 11:15:00,29.6,29.67,29.56,29.64,24600.0,26.0224,26.0839,25.9872,26.0575,24600.0
2010-08-09 11:20:00,29.63,29.84,29.61,29.84,30900.0,26.0487,26.2334,26.0312,26.2334,30900.0
2010-08-09 11:25:00,29.87,29.9,29.79,29.88,9200.0,26.2597,26.2861,26.1894,26.2685,9200.0
2010-08-09 11:30:00,29.88,29.99,29.85,29.99,15400.0,26.2685,26.3652,26.2421,26.3652,15400.0
2010-08-09 11:35:00,29.95,29.95,29.91,29.92,14200.0,26.3301,26.3301,26.2949,26.3037,14200.0
2010-08-09 11:40:00,29.9,29.9,29.81,29.82,1700.0,26.2861,26.2861,26.207,26.2158,1700.0
2010-08-09 11:45:00,29.82,29.82,29.72,29.72,1700.0,26.2158,26.2158,26.1279,26.1279,1700.0
2010-08-09 11:50:00,29.71,29.78,29.71,29.76,2400.0,26.1191,26.1806,26.1191,26.163,2400.0
2010-08-09 11:55:00,29.76,29.85,29.76,29.85,1400.0,26.163,26.2421,26.163,26.2421,1400.0
2010-08-09 12:00:00,29.86,29.9,29.86,29.89,1000.0,26.2509,26.2861,26.2509,26.2773,1000.0
2010-08-09 12:05:00,29.92,29.95,29.92,29.95,1500.0,26.3037,26.3301,26.3037,26.3301,1500.0
2010-08-09 12:10:00,29.92,29.93,29.9,29.92,4400.0,26.3037,26.3125,26.2861,26.3037,4400.0
2010-08-09 12:15:00,29.87,29.9,29.85,29.88,3900.0,26.2597,26.2861,26.2421,26.2685,3900.0
2010-08-09 12:20:00,29.87,29.91,29.87,29.91,13800.0,26.2597,26.2949,26.2597,26.2949,13800.0
2010-08-09 12:25:00,29.91,29.91,29.91,29.91,1300.0,26.2949,26.2949,26.2949,26.2949,1300.0
2010-08-09 12:30:00,29.92,29.94,29.92,29.92,5900.0,26.3037,26.3213,26.3037,26.3037,5900.0
2010-08-09 12:35:00,29.93,29.94,29.92,29.92,2200.0,26.3125,26.3213,26.3037,26.3037,2200.0
2010-08-09 12:40:00,29.93,30.0,29.93,30.0,5200.0,26.3125,26.374,26.3125,26.374,5200.0
2010-08-09 12:45:00,29.99,30.02,29.99,30.01,2000.0,26.3652,26.3916,26.3652,26.3828,2000.0
2010-08-09 12:50:00,30.02,30.02,29.91,29.91,5600.0,26.3916,26.3916,26.2949,26.2949,5600.0
2010-08-09 12:55:00,29.91,29.98,29.91,29.95,6100.0,26.2949,26.3564,26.2949,26.3301,6100.0
2010-08-09 13:00:00,29.93,29.99,29.93,29.97,9400.0,26.3125,26.3652,26.3125,26.3476,9400.0
2010-08-09 13:05:00,29.97,29.99,29.96,29.98,2900.0,26.3476,26.3652,26.3388,26.3564,2900.0
2010-08-09 13:10:00,29.98,29.99,29.94,29.96,6600.0,26.3564,26.3652,26.3213,26.3388,6600.0
2010-08-09 13:15:00,29.96,29.99,29.93,29.98,8500.0,26.3388,26.3652,26.3125,26.3564,8500.0
2010-08-09 13:20:00,29.98,29.99,29.98,29.98,2500.0,26.3564,26.3652,26.3564,26.3564,2500.0
2010-08-09 13:25:00,29.95,30.01,29.94,29.99,24400.0,26.3301,26.3828,26.3213,26.3652,24400.0
2010-08-09 13:30:00,29.98,29.99,29.98,29.99,3700.0,26.3564,26.3652,26.3564,26.3652,3700.0
2010-08-09 13:35:00,29.98,29.98,29.92,29.92,15000.0,26.3564,26.3564,26.3037,26.3037,15000.0
2010-08-09 13:40:00,29.92,29.94,29.85,29.9,10900.0,26.3037,26.3213,26.2421,26.2861,10900.0
2010-08-09 13:45:00,29.89,29.96,29.87,29.88,9500.0,26.2773,26.3388,26.2597,26.2685,9500.0
2010-08-09 13:50:00,29.88,29.92,29.83,29.83,9700.0,26.2685,26.3037,26.2246,26.2246,9700.0
2010-08-09 13:55:00,29.81,29.85,29.79,29.82,3800.0,26.207,26.2421,26.1894,26.2158,3800.0
2010-08-09 14:00:00,29.82,29.86,29.81,29.84,5500.0,26.2158,26.2509,26.207,26.2334,5500.0
2010-08-09 14:05:00,29.84,29.85,29.82,29.82,1300.0,26.2334,26.2421,26.2158,26.2158,1300.0
2010-08-09 14:10:00,29.82,29.83,29.77,29.77,2500.0,26.2158,26.2246,26.1718,26.1718,2500.0
2010-08-09 14:15:00,29.77,29.78,29.69,29.75,8200.0,26.1718,26.1806,26.1015,26.1542,8200.0
2010-08-09 14:20:00,29.73,29.78,29.73,29.78,6900.0,26.1366,26.1806,26.1366,26.1806,6900.0
2010-08-09 14:25:00,29.77,29.77,29.74,29.75,1500.0,26.1718,26.1718,26.1454,26.1542,1500.0
2010-08-09 14:30:00,29.74,29.77,29.74,29.76,2400.0,26.1454,26.1718,26.1454,26.163,2400.0
2010-08-09 14:35:00,29.76,29.81,29.75,29.78,19900.0,26.163,26.207,26.1542,26.1806,19900.0
2010-08-09 14:40:00,29.79,29.85,29.78,29.84,7700.0,26.1894,26.2421,26.1806,26.2334,7700.0
2010-08-09 14:45:00,29.84,29.84,29.79,29.83,14100.0,26.2334,26.2334,26.1894,26.2246,14100.0
2010-08-09 14:50:00,29.84,29.88,29.79,29.8,12800.0,26.2334,26.2685,26.1894,26.1982,12800.0
2010-08-09 14:55:00,29.79,29.8,29.77,29.77,2500.0,26.1894,26.1982,26.1718,26.1718,2500.0
2010-08-09 15:00:00,29.77,29.82,29.75,29.79,10700.0,26.1718,26.2158,26.1542,26.1894,10700.0
2010-08-09 15:05:00,29.78,29.85,29.78,29.85,6500.0,26.1806,26.2421,26.1806,26.2421,6500.0
2010-08-09 15:10:00,29.83,29.85,29.74,29.74,4800.0,26.2246,26.2421,26.1454,26.1454,4800.0
2010-08-09 15:15:00,29.75,29.79,29.71,29.71,13300.0,26.1542,26.1894,26.1191,26.1191,13300.0
2010-08-09 15:20:00,29.71,29.86,29.7,29.79,10300.0,26.1191,26.2509,26.1103,26.1894,10300.0
2010-08-09 15:25:00,29.78,29.78,29.71,29.71,2500.0,26.1806,26.1806,26.1191,26.1191,2500.0
2010-08-09 15:30:00,29.73,29.75,29.72,29.74,7600.0,26.1366,26.1542,26.1279,26.1454,7600.0
2010-08-09 15:35:00,29.74,29.77,29.72,29.76,9900.0,26.1454,26.1718,26.1279,26.163,9900.0
2010-08-09 15:40:00,29.74,29.75,29.7,29.71,15000.0,26.1454,26.1542,26.1103,26.1191,15000.0
2010-08-09 15:45:00,29.7,29.7,29.63,29.69,12100.0,26.1103,26.1103,26.0487,26.1015,12100.0
2010-08-09 15:50:00,29.69,29.72,29.63,29.65,7000.0,26.1015,26.1279,26.0487,26.0663,7000.0
2010-08-09 15:55:00,29.65,29.67,29.63,29.66,22600.0,26.0663,26.0839,26.0487,26.0751,22600.0
2010-08-10 09:30:00,29.52,29.63,29.45,29.45,8100.0,25.952,26.0487,25.8905,25.8905,8100.0
2010-08-10 09:35:00,29.45,29.45,29.32,29.35,1900.0,25.8905,25.8905,25.7762,25.8026,1900.0
2010-08-10 09:40:00,29.32,29.34,29.29,29.34,800.0,25.7762,25.7938,25.7498,25.7938,800.0
2010-08-10 09:45:00,29.32,29.34,29.21,29.21,19500.0,25.7762,25.7938,25.6795,25.6795,19500.0
2010-08-10 09:50:00,29.21,29.3,29.1,29.26,24700.0,25.6795,25.7586,25.5828,25.7235,24700.0
2010-08-10 09:55:00,29.25,29.26,29.25,29.26,6200.0,25.7147,25.7235,25.7147,25.7235,6200.0
2010-08-10 10:00:00,29.25,29.26,29.23,29.25,4400.0,25.7147,25.7235,25.6971,25.7147,4400.0
2010-08-10 10:05:00,29.26,29.33,29.22,29.33,18200.0,25.7235,25.785,25.6883,25.785,18200.0
2010-08-10 10:10:00,29.32,29.35,29.28,29.29,9200.0,25.7762,25.8026,25.741,25.7498,9200.0
2010-08-10 10:15:00,29.29,29.29,29.25,29.27,2100.0,25.7498,25.7498,25.7147,25.7322,2100.0
2010-08-10 10:20:00,29.26,29.26,29.25,29.26,2200.0,25.7235,25.7235,25.7147,25.7235,2200.0
2010-08-10 10:25:00,29.25,29.28,29.23,29.28,9300.0,25.7147,25.741,25.6971,25.741,9300.0
2010-08-10 10:30:00,29.27,29.27,29.25,29.25,1300.0,25.7322,25.7322,25.7147,25.7147,1300.0
2010-08-10 10:35:00,29.27,29.27,29.25,29.25,1900.0,25.7322,25.7322,25.7147,25.7147,1900.0
2010-08-10 10:40:00,29.26,29.29,29.25,29.29,13000.0,25.7235,25.7498,25.7147,25.7498,13000.0
2010-08-10 10:45:00,29.26,29.27,29.21,29.21,16300.0,25.7235,25.7322,25.6795,25.6795,16300.0
2010-08-10 10:50:00,29.2,29.25,29.2,29.24,1200.0,25.6707,25.7147,25.6707,25.7059,1200.0
2010-08-10 10:55:00,29.22,29.27,29.2,29.25,7100.0,25.6883,25.7322,25.6707,25.7147,7100.0
2010-08-10 11:00:00,29.27,29.27,29.25,29.26,6900.0,25.7322,25.7322,25.7147,25.7235,6900.0
2010-08-10 11:05:00,29.25,29.26,29.2,29.23,7400.0,25.7147,25.7235,25.6707,25.6971,7400.0
2010-08-10 11:10:00,29.23,29.27,29.23,29.24,3600.0,25.6971,25.7322,25.6971,25.7059,3600.0
2010-08-10 11:15:00,29.23,29.24,29.2,29.24,3500.0,25.6971,25.7059,25.6707,25.7059,3500.0
2010-08-10 11:20:00,29.23,29.24,29.2,29.23,3200.0,25.6971,25.7059,25.6707,25.6971,3200.0
2010-08-10 11:25:00,29.23,29.23,29.2,29.2,500.0,25.6971,25.6971,25.6707,25.6707,500.0
2010-08-10 11:30:00,29.2,29.24,29.14,29.22,9000.0,25.6707,25.7059,25.618,25.6883,9000.0
2010-08-10 11:35:00,29.24,29.27,29.21,29.25,23400.0,25.7059,25.7322,25.6795,25.7147,23400.0
2010-08-10 11:40:00,29.25,29.26,29.25,29.26,1400.0,25.7147,25.7235,25.7147,25.7235,1400.0
2010-08-10 11:45:00,29.25,29.25,29.25,29.25,1600.0,25.7147,25.7147,25.7147,25.7147,1600.0
2010-08-10 11:50:00,29.25,29.26,29.25,29.25,2000.0,25.7147,25.7235,25.7147,25.7147,2000.0
2010-08-10 11:55:00,29.25,29.25,29.25,29.25,800.0,25.7147,25.7147,25.7147,25.7147,800.0
2010-08-10 12:00:00,29.25,29.26,29.22,29.25,4600.0,25.7147,25.7235,25.6883,25.7147,4600.0
2010-08-10 12:05:00,29.25,29.26,29.25,29.26,1200.0,25.7147,25.7235,25.7147,25.7235,1200.0
2010-08-10 12:10:00,29.25,29.28,29.22,29.26,4500.0,25.7147,25.741,25.6883,25.7235,4500.0
2010-08-10 12:15:00,29.27,29.27,29.25,29.26,2100.0,25.7322,25.7322,25.7147,25.7235,2100.0
2010-08-10 12:20:00,29.25,29.25,29.25,29.25,800.0,25.7147,25.7147,25.7147,25.7147,800.0
2010-08-10 12:25:00,29.26,29.26,29.25,29.25,800.0,25.7235,25.7235,25.7147,25.7147,800.0
2010-08-10 12:30:00,29.25,29.26,29.25,29.26,2200.0,25.7147,25.7235,25.7147,25.7235,2200.0
2010-08-10 12:35:00,29.25,29.25,29.25,29.25,1400.0,25.7147,25.7147,25.7147,25.7147,1400.0
2010-08-10 12:40:00,29.26,29.26,29.25,29.26,700.0,25.7235,25.7235,25.7147,25.7235,700.0
2010-08-10 12:45:00,29.25,29.28,29.25,29.27,3100.0,25.7147,25.741,25.7147,25.7322,3100.0
2010-08-10 12:50:00,29.28,29.28,29.24,29.26,2800.0,25.741,25.741,25.7059,25.7235,2800.0
2010-08-10 12:55:00,29.27,29.28,29.27,29.27,2300.0,25.7322,25.741,25.7322,25.7322,2300.0
2010-08-10 13:00:00,29.26,29.28,29.26,29.28,1700.0,25.7235,25.741,25.7235,25.741,1700.0
2010-08-10 13:05:00,29.26,29.34,29.26,29.34,14500.0,25.7235,25.7938,25.7235,25.7938,14500.0
2010-08-10 13:10:00,29.34,29.34,29.32,29.33,2900.0,25.7938,25.7938,25.7762,25.785,2900.0
2010-08-10 13:15:00,29.33,29.34,29.32,29.32,104200.0,25.785,25.7938,25.7762,25.7762,104200.0
2010-08-10 13:20:00,29.33,29.33,29.2,29.31,13800.0,25.785,25.785,25.6707,25.7674,13800.0
2010-08-10 13:25:00,29.33,29.34,29.27,29.34,23600.0,25.785,25.7938,25.7322,25.7938,23600.0
2010-08-10 13:30:00,29.33,29.34,29.31,29.32,2000.0,25.785,25.7938,25.7674,25.7762,2000.0
2010-08-10 13:35:00,29.31,29.33,29.3,29.33,3700.0,25.7674,25.785,25.7586,25.785,3700.0
2010-08-10 13:40:00,29.32,29.32,29.31,29.31,154200.0,25.7762,25.7762,25.7674,25.7674,154200.0
2010-08-10 13:45:00,29.31,29.32,29.3,29.3,2900.0,25.7674,25.7762,25.7586,25.7586,2900.0
2010-08-10 13:50:00,29.3,29.33,29.3,29.33,5000.0,25.7586,25.785,25.7586,25.785,5000.0
2010-08-10 13:55:00,29.33,29.35,29.31,29.35,3500.0,25.785,25.8026,25.7674,25.8026,3500.0
2010-08-10 14:00:00,29.33,29.35,29.33,29.35,3000.0,25.785,25.8026,25.785,25.8026,3000.0
2010-08-10 14:05:00,29.35,29.35,29.28,29.31,11700.0,25.8026,25.8026,25.741,25.7674,11700.0
2010-08-10 14:10:00,29.3,29.32,29.24,29.3,8600.0,25.7586,25.7762,25.7059,25.7586,8600.0
2010-08-10 14:15:00,29.32,29.35,29.3,29.31,15600.0,25.7762,25.8026,25.7586,25.7674,15600.0
2010-08-10 14:20:00,29.34,29.34,29.27,29.31,15800.0,25.7938,25.7938,25.7322,25.7674,15800.0
2010-08-10 14:25:00,29.3,29.33,29.3,29.33,3800.0,25.7586,25.785,25.7586,25.785,3800.0
2010-08-10 14:30:00,29.33,29.42,29.33,29.36,5400.0,25.785,25.8641,25.785,25.8114,5400.0
2010-08-10 14:35:00,29.38,29.41,29.37,29.38,4000.0,25.829,25.8553,25.8202,25.829,4000.0
2010-08-10 14:40:00,29.38,29.42,29.37,29.42,4200.0,25.829,25.8641,25.8202,25.8641,4200.0
2010-08-10 14:45:00,29.42,29.45,29.42,29.42,4200.0,25.8641,25.8905,25.8641,25.8641,4200.0
2010-08-10 14:50:00,29.42,29.42,29.38,29.41,3100.0,25.8641,25.8641,25.829,25.8553,3100.0
2010-08-10 14:55:00,29.41,29.46,29.4,29.42,5100.0,25.8553,25.8993,25.8465,25.8641,5100.0
2010-08-10 15:00:00,29.4,29.45,29.39,29.45,3700.0,25.8465,25.8905,25.8377,25.8905,3700.0
2010-08-10 15:05:00,29.45,29.46,29.39,29.42,4900.0,25.8905,25.8993,25.8377,25.8641,4900.0
2010-08-10 15:10:00,29.42,29.42,29.32,29.32,5000.0,25.8641,25.8641,25.7762,25.7762,5000.0
2010-08-10 15:15:00,29.34,29.36,29.32,29.32,6200.0,25.7938,25.8114,25.7762,25.7762,6200.0
2010-08-10 15:20:00,29.31,29.34,29.31,29.34,1400.0,25.7674,25.7938,25.7674,25.7938,1400.0
2010-08-10 15:25:00,29.38,29.4,29.35,29.4,4200.0,25.829,25.8465,25.8026,25.8465,4200.0
2010-08-10 15:30:00,29.41,29.41,29.33,29.36,7400.0,25.8553,25.8553,25.785,25.8114,7400.0
2010-08-10 15:35:00,29.36,29.38,29.33,29.34,5500.0,25.8114,25.829,25.785,25.7938,5500.0
2010-08-10 15:40:00,29.34,29.38,29.3,29.31,9500.0,25.7938,25.829,25.7586,25.7674,9500.0
2010-08-10 15:45:00,29.34,29.38,29.33,29.38,4400.0,25.7938,25.829,25.785,25.829,4400.0
2010-08-10 15:50:00,29.36,29.37,29.32,29.35,13100.0,25.8114,25.8202,25.7762,25.8026,13100.0
2010-08-10 15:55:00,29.35,29.38,29.3,29.33,29800.0,25.8026,25.829,25.7586,25.785,29800.0
2010-08-11 09:30:00,29.32,29.65,29.2,29.23,16400.0,25.7762,26.0663,25.6707,25.6971,16400.0
2010-08-11 09:35:00,29.22,29.34,29.13,29.15,11000.0,25.6883,25.7938,25.6092,25.6268,11000.0
2010-08-11 09:40:00,29.13,29.15,29.07,29.07,3700.0,25.6092,25.6268,25.5564,25.5564,3700.0
2010-08-11 09:45:00,29.07,29.2,29.01,29.2,12000.0,25.5564,25.6707,25.5037,25.6707,12000.0
2010-08-11 09:50:00,29.19,29.19,29.01,29.01,3700.0,25.6619,25.6619,25.5037,25.5037,3700.0
2010-08-11 09:55:00,29.01,29.02,28.95,28.97,3800.0,25.5037,25.5125,25.4509,25.4685,3800.0
2010-08-11 10:00:00,28.98,29.04,28.98,29.03,1700.0,25.4773,25.53,25.4773,25.5213,1700.0
2010-08-11 10:05:00,29.03,29.04,28.99,28.99,2700.0,25.5213,25.53,25.4861,25.4861,2700.0
2010-08-11 10:10:00,29.0,29.0,28.93,28.93,1300.0,25.4949,25.4949,25.4333,25.4333,1300.0
2010-08-11 10:15:00,28.91,29.01,28.9,29.0,6100.0,25.4158,25.5037,25.407,25.4949,6100.0
2010-08-11 10:20:00,28.96,29.01,28.94,28.99,11100.0,25.4597,25.5037,25.4421,25.4861,11100.0
2010-08-11 10:25:00,29.0,29.0,28.98,28.98,800.0,25.4949,25.4949,25.4773,25.4773,800.0
2010-08-11 10:30:00,28.99,29.0,28.94,28.94,1900.0,25.4861,25.4949,25.4421,25.4421,1900.0
2010-08-11 10:35:00,28.94,28.94,28.88,28.88,1000.0,25.4421,25.4421,25.3894,25.3894,1000.0
2010-08-11 10:40:00,28.91,28.97,28.89,28.93,6700.0,25.4158,25.4685,25.3982,25.4333,6700.0
2010-08-11 10:45:00,28.92,29.03,28.9,29.03,62100.0,25.4245,25.5213,25.407,25.5213,62100.0
2010-08-11 10:50:00,29.02,29.03,29.0,29.0,4000.0,25.5125,25.5213,25.4949,25.4949,4000.0
2010-08-11 10:55:00,28.99,29.0,28.94,28.94,2600.0,25.4861,25.4949,25.4421,25.4421,2600.0
2010-08-11 11:00:00,28.94,28.94,28.91,28.91,2100.0,25.4421,25.4421,25.4158,25.4158,2100.0
2010-08-11 11:05:00,28.89,28.89,28.87,28.87,600.0,25.3982,25.3982,25.3806,25.3806,600.0
2010-08-11 11:10:00,28.83,28.83,28.8,28.8,500.0,25.3454,25.3454,25.3191,25.3191,500.0
2010-08-11 11:15:00,28.78,28.87,28.75,28.84,7100.0,25.3015,25.3806,25.2751,25.3542,7100.0
2010-08-11 11:20:00,28.83,28.84,28.77,28.77,2100.0,25.3454,25.3542,25.2927,25.2927,2100.0
2010-08-11 11:25:00,28.77,28.84,28.77,28.79,5600.0,25.2927,25.3542,25.2927,25.3103,5600.0
2010-08-11 11:30:00,28.8,28.82,28.75,28.79,12000.0,25.3191,25.3366,25.2751,25.3103,12000.0
2010-08-11 11:35:00,28.8,28.81,28.71,28.73,14500.0,25.3191,25.3278,25.2399,25.2575,14500.0
2010-08-11 11:40:00,28.75,28.8,28.72,28.73,16500.0,25.2751,25.3191,25.2487,25.2575,16500.0
2010-08-11 11:45:00,28.7,28.78,28.67,28.72,19900.0,25.2311,25.3015,25.2048,25.2487,19900.0
2010-08-11 11:50:00,28.72,28.8,28.72,28.8,69500.0,25.2487,25.3191,25.2487,25.3191,69500.0
2010-08-11 11:55:00,28.8,28.8,28.74,28.74,33100.0,25.3191,25.3191,25.2663,25.2663,33100.0
2010-08-11 12:00:00,28.72,28.78,28.72,28.78,700.0,25.2487,25.3015,25.2487,25.3015,700.0
2010-08-11 12:05:00,28.77,28.92,28.72,28.92,28300.0,25.2927,25.4245,25.2487,25.4245,28300.0
2010-08-11 12:10:00,28.95,28.95,28.85,28.95,13800.0,25.4509,25.4509,25.363,25.4509,13800.0
2010-08-11 12:15:00,28.96,28.98,28.87,28.87,8800.0,25.4597,25.4773,25.3806,25.3806,8800.0
2010-08-11 12:20:00,28.88,28.89,28.82,28.87,3900.0,25.3894,25.3982,25.3366,25.3806,3900.0
2010-08-11 12:25:00,28.86,28.87,28.8,28.84,14000.0,25.3718,25.3806,25.3191,25.3542,14000.0
2010-08-11 12:30:00,28.84,28.84,28.75,28.75,13700.0,25.3542,25.3542,25.2751,25.2751,13700.0
2010-08-11 12:35:00,28.73,28.74,28.62,28.64,5700.0,25.2575,25.2663,25.1608,25.1784,5700.0
2010-08-11 12:40:00,28.64,28.66,28.63,28.64,1900.0,25.1784,25.196,25.1696,25.1784,1900.0
2010-08-11 12:45:00,28.62,28.63,28.5,28.54,27700.0,25.1608,25.1696,25.0553,25.0905,27700.0
2010-08-11 12:50:00,28.53,28.61,28.53,28.58,7800.0,25.0817,25.152,25.0817,25.1256,7800.0
2010-08-11 12:55:00,28.54,28.54,28.52,28.52,700.0,25.0905,25.0905,25.0729,25.0729,700.0
2010-08-11 13:00:00,28.51,28.69,28.51,28.66,12100.0,25.0641,25.2223,25.0641,25.196,12100.0
2010-08-11 13:05:00,28.67,28.67,28.52,28.59,4600.0,25.2048,25.2048,25.0729,25.1344,4600.0
2010-08-11 13:10:00,28.59,28.6,28.52,28.54,3700.0,25.1344,25.1432,25.0729,25.0905,3700.0
2010-08-11 13:15:00,28.54,28.61,28.54,28.61,1000.0,25.0905,25.152,25.0905,25.152,1000.0
2010-08-11 13:20:00,28.64,28.64,28.54,28.6,8600.0,25.1784,25.1784,25.0905,25.1432,8600.0
2010-08-11 13:25:00,28.62,28.63,28.56,28.58,10700.0,25.1608,25.1696,25.1081,25.1256,10700.0
2010-08-11 13:30:00,28.58,28.58,28.58,28.58,0.0,25.1256,25.1256,25.1256,25.1256,0.0
2010-08-11 13:35:00,28.59,28.59,28.57,28.57,1100.0,25.1344,25.1344,25.1169,25.1169,1100.0
2010-08-11 13:40:00,28.57,28.61,28.47,28.49,9000.0,25.1169,25.152,25.0289,25.0465,9000.0
2010-08-11 13:45:00,28.51,28.51,28.37,28.4,11300.0,25.0641,25.0641,24.941,24.9674,11300.0
2010-08-11 13:50:00,28.4,28.4,28.36,28.36,4400.0,24.9674,24.9674,24.9322,24.9322,4400.0
2010-08-11 13:55:00,28.36,28.38,28.36,28.36,160300.0,24.9322,24.9498,24.9322,24.9322,160300.0
2010-08-11 14:00:00,28.36,28.43,28.36,28.43,3200.0,24.9322,24.9938,24.9322,24.9938,3200.0
2010-08-11 14:05:00,28.42,28.43,28.4,28.41,3000.0,24.985,24.9938,24.9674,24.9762,3000.0
2010-08-11 14:10:00,28.4,28.41,28.38,28.38,1000.0,24.9674,24.9762,24.9498,24.9498,1000.0
2010-08-11 14:15:00,28.37,28.38,28.36,28.38,3100.0,24.941,24.9498,24.9322,24.9498,3100.0
2010-08-11 14:20:00,28.4,28.42,28.4,28.4,1900.0,24.9674,24.985,24.9674,24.9674,1900.0
2010-08-11 14:25:00,28.42,28.43,28.4,28.43,2300.0,24.985,24.9938,24.9674,24.9938,2300.0
2010-08-11 14:30:00,28.4,28.41,28.4,28.4,2100.0,24.9674,24.9762,24.9674,24.9674,2100.0
2010-08-11 14:35:00,28.4,28.41,28.37,28.37,3500.0,24.9674,24.9762,24.941,24.941,3500.0
2010-08-11 14:40:00,28.38,28.39,28.38,28.38,3900.0,24.9498,24.9586,24.9498,24.9498,3900.0
2010-08-11 14:45:00,28.39,28.4,28.37,28.38,4300.0,24.9586,24.9674,24.941,24.9498,4300.0
2010-08-11 14:50:00,28.38,28.39,28.36,28.38,5200.0,24.9498,24.9586,24.9322,24.9498,5200.0
2010-08-11 14:55:00,28.38,28.39,28.35,28.36,11700.0,24.9498,24.9586,24.9234,24.9322,11700.0
2010-08-11 15:00:00,28.35,28.37,28.29,28.37,7500.0,24.9234,24.941,24.8707,24.941,7500.0
2010-08-11 15:05:00,28.37,28.39,28.35,28.39,6500.0,24.941,24.9586,24.9234,24.9586,6500.0
2010-08-11 15:10:00,28.38,28.39,28.38,28.39,4300.0,24.9498,24.9586,24.9498,24.9586,4300.0
2010-08-11 15:15:00,28.39,28.39,28.38,28.39,4100.0,24.9586,24.9586,24.9498,24.9586,4100.0
2010-08-11 15:20:00,28.39,28.39,28.38,28.39,7500.0,24.9586,24.9586,24.9498,24.9586,7500.0
2010-08-11 15:25:00,28.39,28.4,28.39,28.4,4200.0,24.9586,24.9674,24.9586,24.9674,4200.0
2010-08-11 15:30:00,28.4,28.41,28.35,28.41,16500.0,24.9674,24.9762,24.9234,24.9762,16500.0
2010-08-11 15:35:00,28.4,28.4,28.33,28.34,4900.0,24.9674,24.9674,24.9059,24.9147,4900.0
2010-08-11 15:40:00,28.34,28.36,28.27,28.27,9400.0,24.9147,24.9322,24.8531,24.8531,9400.0
2010-08-11 15:45:00,28.29,28.29,28.23,28.23,13500.0,24.8707,24.8707,24.8179,24.8179,13500.0
2010-08-11 15:50:00,28.24,28.32,28.24,28.32,22500.0,24.8267,24.8971,24.8267,24.8971,22500.0
2010-08-11 15:55:00,28.31,28.45,28.31,28.44,54900.0,24.8883,25.0114,24.8883,25.0026,54900.0
2010-08-12 09:30:00,28.16,28.28,28.1,28.28,5600.0,24.7564,24.8619,24.7037,24.8619,5600.0
2010-08-12 09:35:00,28.37,28.39,28.31,28.39,4100.0,24.941,24.9586,24.8883,24.9586,4100.0
2010-08-12 09:40:00,28.36,28.53,28.36,28.4,6200.0,24.9322,25.0817,24.9322,24.9674,6200.0
2010-08-12 09:45:00,28.42,28.43,28.31,28.36,12000.0,24.985,24.9938,24.8883,24.9322,12000.0
2010-08-12 09:50:00,28.35,28.37,28.27,28.28,6900.0,24.9234,24.941,24.8531,24.8619,6900.0
2010-08-12 09:55:00,28.31,28.45,28.31,28.42,4000.0,24.8883,25.0114,24.8883,24.985,4000.0
2010-08-12 10:00:00,28.43,28.43,28.4,28.42,2800.0,24.9938,24.9938,24.9674,24.985,2800.0
2010-08-12 10:05:00,28.42,28.47,28.4,28.47,3000.0,24.985,25.0289,24.9674,25.0289,3000.0
2010-08-12 10:10:00,28.49,28.51,28.47,28.49,3700.0,25.0465,25.0641,25.0289,25.0465,3700.0
2010-08-12 10:15:00,28.5,28.52,28.47,28.47,5000.0,25.0553,25.0729,25.0289,25.0289,5000.0
2010-08-12 10:20:00,28.48,28.54,28.47,28.53,4100.0,25.0377,25.0905,25.0289,25.0817,4100.0
2010-08-12 10:25:00,28.53,28.54,28.49,28.51,5700.0,25.0817,25.0905,25.0465,25.0641,5700.0
2010-08-12 10:30:00,28.5,28.53,28.47,28.47,5900.0,25.0553,25.0817,25.0289,25.0289,5900.0
2010-08-12 10:35:00,28.47,28.5,28.45,28.5,6700.0,25.0289,25.0553,25.0114,25.0553,6700.0
2010-08-12 10:40:00,28.5,28.56,28.49,28.56,8400.0,25.0553,25.1081,25.0465,25.1081,8400.0
2010-08-12 10:45:00,28.58,28.61,28.58,28.61,1800.0,25.1256,25.152,25.1256,25.152,1800.0
2010-08-12 10:50:00,28.61,28.65,28.61,28.65,13900.0,25.152,25.1872,25.152,25.1872,13900.0
2010-08-12 10:55:00,28.67,28.71,28.65,28.67,2400.0,25.2048,25.2399,25.1872,25.2048,2400.0
2010-08-12 11:00:00,28.67,28.67,28.65,28.65,4100.0,25.2048,25.2048,25.1872,25.1872,4100.0
2010-08-12 11:05:00,28.65,28.66,28.62,28.62,2000.0,25.1872,25.196,25.1608,25.1608,2000.0
2010-08-12 11:10:00,28.63,28.67,28.63,28.67,2700.0,25.1696,25.2048,25.1696,25.2048,2700.0
2010-08-12 11:15:00,28.66,28.67,28.66,28.67,3000.0,25.196,25.2048,25.196,25.2048,3000.0
2010-08-12 11:20:00,28.66,28.69,28.66,28.68,1900.0,25.196,25.2223,25.196,25.2136,1900.0
2010-08-12 11:25:00,28.69,28.69,28.68,28.69,1800.0,25.2223,25.2223,25.2136,25.2223,1800.0
2010-08-12 11:30:00,28.68,28.7,28.64,28.69,27300.0,25.2136,25.2311,25.1784,25.2223,27300.0
2010-08-12 11:35:00,28.67,28.7,28.67,28.7,800.0,25.2048,25.2311,25.2048,25.2311,800.0
2010-08-12 11:40:00,28.7,28.7,28.68,28.7,4600.0,25.2311,25.2311,25.2136,25.2311,4600.0
2010-08-12 11:45:00,28.7,28.73,28.7,28.73,1100.0,25.2311,25.2575,25.2311,25.2575,1100.0
2010-08-12 11:50:00,28.74,28.82,28.72,28.82,9300.0,25.2663,25.3366,25.2487,25.3366,9300.0
2010-08-12 11:55:00,28.84,28.84,28.77,28.8,7200.0,25.3542,25.3542,25.2927,25.3191,7200.0
2010-08-12 12:00:00,28.81,28.81,28.75,28.8,11200.0,25.3278,25.3278,25.2751,25.3191,11200.0
2010-08-12 12:05:00,28.81,28.84,28.78,28.81,10600.0,25.3278,25.3542,25.3015,25.3278,10600.0
2010-08-12 12:10:00,28.82,28.82,28.75,28.77,6500.0,25.3366,25.3366,25.2751,25.2927,6500.0
2010-08-12 12:15:00,28.78,28.82,28.77,28.8,600.0,25.3015,25.3366,25.2927,25.3191,600.0
2010-08-12 12:20:00,28.81,28.86,28.81,28.86,17400.0,25.3278,25.3718,25.3278,25.3718,17400.0
2010-08-12 12:25:00,28.85,28.86,28.81,28.85,12000.0,25.363,25.3718,25.3278,25.363,12000.0
2010-08-12 12:30:00,28.85,28.86,28.81,28.82,23900.0,25.363,25.3718,25.3278,25.3366,23900.0
2010-08-12 12:35:00,28.83,28.83,28.8,28.82,1900.0,25.3454,25.3454,25.3191,25.3366,1900.0
2010-08-12 12:40:00,28.81,28.83,28.79,28.8,12500.0,25.3278,25.3454,25.3103,25.3191,12500.0
2010-08-12 12:45:00,28.8,28.84,28.76,28.77,17800.0,25.3191,25.3542,25.2839,25.2927,17800.0
2010-08-12 12:50:00,28.77,28.79,28.76,28.76,2800.0,25.2927,25.3103,25.2839,25.2839,2800.0
2010-08-12 12:55:00,28.77,28.78,28.76,28.78,1500.0,25.2927,25.3015,25.2839,25.3015,1500.0
2010-08-12 13:00:00,28.79,28.79,28.76,28.77,1800.0,25.3103,25.3103,25.2839,25.2927,1800.0
2010-08-12 13:05:00,28.78,28.8,28.76,28.76,3400.0,25.3015,25.3191,25.2839,25.2839,3400.0
2010-08-12 13:10:00,28.77,28.8,28.76,28.8,4000.0,25.2927,25.3191,25.2839,25.3191,4000.0
2010-08-12 13:15:00,28.8,28.8,28.79,28.8,3300.0,25.3191,25.3191,25.3103,25.3191,3300.0
2010-08-12 13:20:00,28.8,28.81,28.78,28.81,10400.0,25.3191,25.3278,25.3015,25.3278,10400.0
2010-08-12 13:25:00,28.81,28.82,28.77,28.81,8300.0,25.3278,25.3366,25.2927,25.3278,8300.0
2010-08-12 13:30:00,28.82,28.82,28.77,28.78,2700.0,25.3366,25.3366,25.2927,25.3015,2700.0
2010-08-12 13:35:00,28.79,28.8,28.78,28.8,2700.0,25.3103,25.3191,25.3015,25.3191,2700.0
2010-08-12 13:40:00,28.8,28.8,28.77,28.8,6700.0,25.3191,25.3191,25.2927,25.3191,6700.0
2010-08-12 13:45:00,28.8,28.83,28.78,28.78,16800.0,25.3191,25.3454,25.3015,25.3015,16800.0
2010-08-12 13:50:00,28.81,28.83,28.79,28.8,11900.0,25.3278,25.3454,25.3103,25.3191,11900.0
2010-08-12 13:55:00,28.79,28.91,28.78,28.87,24100.0,25.3103,25.4158,25.3015,25.3806,24100.0
2010-08-12 14:00:00,28.87,28.91,28.86,28.9,13500.0,25.3806,25.4158,25.3718,25.407,13500.0
2010-08-12 14:05:00,28.9,28.9,28.86,28.87,12200.0,25.407,25.407,25.3718,25.3806,12200.0
2010-08-12 14:10:00,28.87,28.89,28.85,28.86,6700.0,25.3806,25.3982,25.363,25.3718,6700.0
2010-08-12 14:15:00,28.86,28.88,28.83,28.88,10500.0,25.3718,25.3894,25.3454,25.3894,10500.0
2010-08-12 14:20:00,28.9,28.9,28.85,28.86,5900.0,25.407,25.407,25.363,25.3718,5900.0
2010-08-12 14:25:00,28.85,28.9,28.85,28.9,7000.0,25.363,25.407,25.363,25.407,7000.0
2010-08-12 14:30:00,28.9,28.9,28.88,28.89,2300.0,25.407,25.407,25.3894,25.3982,2300.0
2010-08-12 14:35:00,28.89,28.89,28.85,28.88,14000.0,25.3982,25.3982,25.363,25.3894,14000.0
2010-08-12 14:40:00,28.88,28.89,28.86,28.88,7200.0,25.3894,25.3982,25.3718,25.3894,7200.0
2010-08-12 14:45:00,28.88,28.91,28.84,28.87,22400.0,25.3894,25.4158,25.3542,25.3806,22400.0
2010-08-12 14:50:00,28.88,28.91,28.87,28.91,7200.0,25.3894,25.4158,25.3806,25.4158,7200.0
2010-08-12 14:55:00,28.9,28.93,28.87,28.91,15000.0,25.407,25.4333,25.3806,25.4158,15000.0
2010-08-12 15:00:00,28.89,29.0,28.89,29.0,10700.0,25.3982,25.4949,25.3982,25.4949,10700.0
2010-08-12 15:05:00,29.0,29.03,28.92,28.93,22000.0,25.4949,25.5213,25.4245,25.4333,22000.0
2010-08-12 15:10:00,28.94,28.96,28.94,28.94,3700.0,25.4421,25.4597,25.4421,25.4421,3700.0
2010-08-12 15:15:00,28.94,28.96,28.92,28.92,4900.0,25.4421,25.4597,25.4245,25.4245,4900.0
2010-08-12 15:20:00,28.93,28.98,28.93,28.98,7300.0,25.4333,25.4773,25.4333,25.4773,7300.0
2010-08-12 15:25:00,29.0,29.01,28.94,28.96,7700.0,25.4949,25.5037,25.4421,25.4597,7700.0
2010-08-12 15:30:00,28.96,28.96,28.94,28.96,12000.0,25.4597,25.4597,25.4421,25.4597,12000.0
2010-08-12 15:35:00,28.96,28.98,28.92,28.98,13000.0,25.4597,25.4773,25.4245,25.4773,13000.0
2010-08-12 15:40:00,28.98,28.99,28.95,28.96,9800.0,25.4773,25.4861,25.4509,25.4597,9800.0
2010-08-12 15:45:00,28.95,28.98,28.95,28.97,16700.0,25.4509,25.4773,25.4509,25.4685,16700.0
2010-08-12 15:50:00,28.97,29.0,28.96,28.99,10100.0,25.4685,25.4949,25.4597,25.4861,10100.0
2010-08-12 15:55:00,28.99,29.02,28.96,28.99,27900.0,25.4861,25.5125,25.4597,25.4861,27900.0
2010-08-13 09:30:00,28.99,29.09,28.91,28.99,8300.0,25.4861,25.574,25.4158,25.4861,8300.0
2010-08-13 09:35:00,28.96,28.96,28.79,28.79,800.0,25.4597,25.4597,25.3103,25.3103,800.0
2010-08-13 09:40:00,28.78,28.8,28.75,28.77,700.0,25.3015,25.3191,25.2751,25.2927,700.0
2010-08-13 09:45:00,28.76,28.84,28.73,28.79,4700.0,25.2839,25.3542,25.2575,25.3103,4700.0
2010-08-13 09:50:00,28.78,28.83,28.77,28.77,4300.0,25.3015,25.3454,25.2927,25.2927,4300.0
2010-08-13 09:55:00,28.8,28.87,28.8,28.87,500.0,25.3191,25.3806,25.3191,25.3806,500.0
2010-08-13 10:00:00,28.83,28.86,28.74,28.83,2600.0,25.3454,25.3718,25.2663,25.3454,2600.0
2010-08-13 10:05:00,28.82,28.82,28.74,28.78,6500.0,25.3366,25.3366,25.2663,25.3015,6500.0
2010-08-13 10:10:00,28.78,28.8,28.63,28.63,12300.0,25.3015,25.3191,25.1696,25.1696,12300.0
2010-08-13 10:15:00,28.63,28.72,28.62,28.72,6400.0,25.1696,25.2487,25.1608,25.2487,6400.0
2010-08-13 10:20:00,28.67,28.68,28.58,28.61,3600.0,25.2048,25.2136,25.1256,25.152,3600.0
2010-08-13 10:25:00,28.61,28.61,28.55,28.56,1500.0,25.152,25.152,25.0993,25.1081,1500.0
2010-08-13 10:30:00,28.57,28.61,28.49,28.54,4200.0,25.1169,25.152,25.0465,25.0905,4200.0
2010-08-13 10:35:00,28.52,28.59,28.52,28.57,3500.0,25.0729,25.1344,25.0729,25.1169,3500.0
2010-08-13 10:40:00,28.6,28.6,28.57,28.58,2300.0,25.1432,25.1432,25.1169,25.1256,2300.0
2010-08-13 10:45:00,28.58,28.58,28.48,28.48,5000.0,25.1256,25.1256,25.0377,25.0377,5000.0
2010-08-13 10:50:00,28.5,28.5,28.48,28.5,8600.0,25.0553,25.0553,25.0377,25.0553,8600.0
2010-08-13 10:55:00,28.48,28.55,28.48,28.55,3000.0,25.0377,25.0993,25.0377,25.0993,3000.0
2010-08-13 11:00:00,28.53,28.59,28.48,28.58,15000.0,25.0817,25.1344,25.0377,25.1256,15000.0
2010-08-13 11:05:00,28.58,28.62,28.54,28.58,16900.0,25.1256,25.1608,25.0905,25.1256,16900.0
2010-08-13 11:10:00,28.57,28.58,28.56,28.57,8900.0,25.1169,25.1256,25.1081,25.1169,8900.0
2010-08-13 11:15:00,28.59,28.7,28.58,28.68,10000.0,25.1344,25.2311,25.1256,25.2136,10000.0
2010-08-13 11:20:00,28.68,28.73,28.67,28.73,4600.0,25.2136,25.2575,25.2048,25.2575,4600.0
2010-08-13 11:25:00,28.73,28.78,28.7,28.74,3700.0,25.2575,25.3015,25.2311,25.2663,3700.0
2010-08-13 11:30:00,28.78,28.78,28.71,28.75,3400.0,25.3015,25.3015,25.2399,25.2751,3400.0
2010-08-13 11:35:00,28.76,28.76,28.72,28.75,2800.0,25.2839,25.2839,25.2487,25.2751,2800.0
2010-08-13 11:40:00,28.75,28.78,28.74,28.76,2000.0,25.2751,25.3015,25.2663,25.2839,2000.0
2010-08-13 11:45:00,28.79,28.79,28.74,28.74,300.0,25.3103,25.3103,25.2663,25.2663,300.0
2010-08-13 11:50:00,28.77,28.77,28.72,28.73,4100.0,25.2927,25.2927,25.2487,25.2575,4100.0
2010-08-13 11:55:00,28.73,28.76,28.71,28.73,6200.0,25.2575,25.2839,25.2399,25.2575,6200.0
2010-08-13 12:00:00,28.73,28.78,28.73,28.78,1000.0,25.2575,25.3015,25.2575,25.3015,1000.0
2010-08-13 12:05:00,28.78,28.81,28.78,28.8,1100.0,25.3015,25.3278,25.3015,25.3191,1100.0
2010-08-13 12:10:00,28.79,28.79,28.73,28.74,7600.0,25.3103,25.3103,25.2575,25.2663,7600.0
2010-08-13 12:15:00,28.73,28.77,28.73,28.74,10300.0,25.2575,25.2927,25.2575,25.2663,10300.0
2010-08-13 12:20:00,28.75,28.77,28.74,28.74,3100.0,25.2751,25.2927,25.2663,25.2663,3100.0
2010-08-13 12:25:00,28.74,28.76,28.71,28.74,3500.0,25.2663,25.2839,25.2399,25.2663,3500.0
2010-08-13 12:30:00,28.77,28.79,28.73,28.73,5900.0,25.2927,25.3103,25.2575,25.2575,5900.0
2010-08-13 12:35:00,28.75,28.78,28.71,28.71,4700.0,25.2751,25.3015,25.2399,25.2399,4700.0
2010-08-13 12:40:00,28.68,28.75,28.68,28.69,4600.0,25.2136,25.2751,25.2136,25.2223,4600.0
2010-08-13 12:45:00,28.69,28.69,28.64,28.66,1200.0,25.2223,25.2223,25.1784,25.196,1200.0
2010-08-13 12:50:00,28.67,28.68,28.6,28.6,900.0,25.2048,25.2136,25.1432,25.1432,900.0
2010-08-13 12:55:00,28.62,28.62,28.5,28.56,8800.0,25.1608,25.1608,25.0553,25.1081,8800.0
2010-08-13 13:00:00,28.59,28.6,28.54,28.56,3600.0,25.1344,25.1432,25.0905,25.1081,3600.0
2010-08-13 13:05:00,28.55,28.56,28.5,28.5,800.0,25.0993,25.1081,25.0553,25.0553,800.0
2010-08-13 13:10:00,28.51,28.56,28.5,28.56,2600.0,25.0641,25.1081,25.0553,25.1081,2600.0
2010-08-13 13:15:00,28.56,28.56,28.49,28.56,5600.0,25.1081,25.1081,25.0465,25.1081,5600.0
2010-08-13 13:20:00,28.58,28.59,28.53,28.59,5100.0,25.1256,25.1344,25.0817,25.1344,5100.0
2010-08-13 13:25:00,28.63,28.66,28.63,28.66,1800.0,25.1696,25.196,25.1696,25.196,1800.0
2010-08-13 13:30:00,28.66,28.66,28.66,28.66,100.0,25.196,25.196,25.196,25.196,100.0
2010-08-13 13:35:00,28.66,28.66,28.63,28.66,3700.0,25.196,25.196,25.1696,25.196,3700.0
2010-08-13 13:40:00,28.68,28.75,28.68,28.75,2000.0,25.2136,25.2751,25.2136,25.2751,2000.0
2010-08-13 13:45:00,28.75,28.77,28.73,28.77,2400.0,25.2751,25.2927,25.2575,25.2927,2400.0
2010-08-13 13:50:00,28.76,28.79,28.76,28.79,900.0,25.2839,25.3103,25.2839,25.3103,900.0
2010-08-13 13:55:00,28.76,28.83,28.74,28.83,1800.0,25.2839,25.3454,25.2663,25.3454,1800.0
2010-08-13 14:00:00,28.76,28.78,28.75,28.77,2600.0,25.2839,25.3015,25.2751,25.2927,2600.0
2010-08-13 14:05:00,28.76,28.8,28.75,28.76,5400.0,25.2839,25.3191,25.2751,25.2839,5400.0
2010-08-13 14:10:00,28.77,28.8,28.77,28.78,15500.0,25.2927,25.3191,25.2927,25.3015,15500.0
2010-08-13 14:15:00,28.74,28.78,28.74,28.75,2800.0,25.2663,25.3015,25.2663,25.2751,2800.0
2010-08-13 14:20:00,28.76,28.81,28.72,28.81,2500.0,25.2839,25.3278,25.2487,25.3278,2500.0
2010-08-13 14:25:00,28.81,28.81,28.75,28.8,6000.0,25.3278,25.3278,25.2751,25.3191,6000.0
2010-08-13 14:30:00,28.78,28.82,28.78,28.82,1000.0,25.3015,25.3366,25.3015,25.3366,1000.0
2010-08-13 14:35:00,28.8,28.84,28.78,28.8,5300.0,25.3191,25.3542,25.3015,25.3191,5300.0
2010-08-13 14:40:00,28.81,28.85,28.81,28.84,3900.0,25.3278,25.363,25.3278,25.3542,3900.0
2010-08-13 14:45:00,28.83,28.84,28.79,28.81,6100.0,25.3454,25.3542,25.3103,25.3278,6100.0
2010-08-13 14:50:00,28.8,28.84,28.78,28.8,6800.0,25.3191,25.3542,25.3015,25.3191,6800.0
2010-08-13 14:55:00,28.81,28.81,28.8,28.81,900.0,25.3278,25.3278,25.3191,25.3278,900.0
2010-08-13 15:00:00,28.8,28.81,28.79,28.81,2000.0,25.3191,25.3278,25.3103,25.3278,2000.0
2010-08-13 15:05:00,28.8,28.82,28.77,28.82,10100.0,25.3191,25.3366,25.2927,25.3366,10100.0
2010-08-13 15:10:00,28.83,28.83,28.79,28.8,5300.0,25.3454,25.3454,25.3103,25.3191,5300.0
2010-08-13 15:15:00,28.79,28.82,28.79,28.8,3000.0,25.3103,25.3366,25.3103,25.3191,3000.0
2010-08-13 15:20:00,28.81,28.83,28.8,28.81,3000.0,25.3278,25.3454,25.3191,25.3278,3000.0
2010-08-13 15:25:00,28.8,28.81,28.79,28.79,4200.0,25.3191,25.3278,25.3103,25.3103,4200.0
2010-08-13 15:30:00,28.79,28.82,28.78,28.82,4800.0,25.3103,25.3366,25.3015,25.3366,4800.0
2010-08-13 15:35:00,28.82,28.83,28.76,28.79,12800.0,25.3366,25.3454,25.2839,25.3103,12800.0
2010-08-13 15:40:00,28.8,28.82,28.76,28.77,13400.0,25.3191,25.3366,25.2839,25.2927,13400.0
2010-08-13 15:45:00,28.77,28.8,28.71,28.75,24900.0,25.2927,25.3191,25.2399,25.2751,24900.0
2010-08-13 15:50:00,28.75,28.8,28.73,28.78,28000.0,25.2751,25.3191,25.2575,25.3015,28000.0
2010-08-13 15:55:00,28.77,28.78,28.72,28.76,23200.0,25.2927,25.3015,25.2487,25.2839,23200.0
2010-08-16 09:30:00,28.72,28.72,28.57,28.57,2300.0,25.2487,25.2487,25.1169,25.1169,2300.0
2010-08-16 09:35:00,28.62,28.76,28.6,28.76,3000.0,25.1608,25.2839,25.1432,25.2839,3000.0
2010-08-16 09:40:00,28.72,28.85,28.72,28.79,7900.0,25.2487,25.363,25.2487,25.3103,7900.0
2010-08-16 09:45:00,28.81,28.9,28.75,28.83,19100.0,25.3278,25.407,25.2751,25.3454,19100.0
2010-08-16 09:50:00,28.83,28.83,28.78,28.8,5000.0,25.3454,25.3454,25.3015,25.3191,5000.0
2010-08-16 09:55:00,28.77,28.84,28.76,28.8,10400.0,25.2927,25.3542,25.2839,25.3191,10400.0
2010-08-16 10:00:00,28.82,28.82,28.78,28.8,3500.0,25.3366,25.3366,25.3015,25.3191,3500.0
2010-08-16 10:05:00,28.83,28.85,28.83,28.85,900.0,25.3454,25.363,25.3454,25.363,900.0
2010-08-16 10:10:00,28.85,28.85,28.8,28.85,5800.0,25.363,25.363,25.3191,25.363,5800.0
2010-08-16 10:15:00,28.86,28.97,28.85,28.96,1600.0,25.3718,25.4685,25.363,25.4597,1600.0
2010-08-16 10:20:00,28.99,29.0,28.95,28.99,6400.0,25.4861,25.4949,25.4509,25.4861,6400.0
2010-08-16 10:25:00,28.98,28.99,28.89,28.95,8400.0,25.4773,25.4861,25.3982,25.4509,8400.0
2010-08-16 10:30:00,28.95,28.95,28.89,28.89,2400.0,25.4509,25.4509,25.3982,25.3982,2400.0
2010-08-16 10:35:00,28.92,28.95,28.92,28.95,900.0,25.4245,25.4509,25.4245,25.4509,900.0
2010-08-16 10:40:00,28.95,28.95,28.94,28.95,900.0,25.4509,25.4509,25.4421,25.4509,900.0
2010-08-16 10:45:00,28.95,28.95,28.91,28.91,1700.0,25.4509,25.4509,25.4158,25.4158,1700.0
2010-08-16 10:50:00,28.91,28.91,28.85,28.86,600.0,25.4158,25.4158,25.363,25.3718,600.0
2010-08-16 10:55:00,28.85,28.95,28.84,28.93,6800.0,25.363,25.4509,25.3542,25.4333,6800.0
2010-08-16 11:00:00,28.93,28.93,28.88,28.92,2700.0,25.4333,25.4333,25.3894,25.4245,2700.0
2010-08-16 11:05:00,28.93,29.0,28.9,28.94,11000.0,25.4333,25.4949,25.407,25.4421,11000.0
2010-08-16 11:10:00,28.92,28.94,28.92,28.93,4800.0,25.4245,25.4421,25.4245,25.4333,4800.0
2010-08-16 11:15:00,28.92,28.92,28.89,28.9,1400.0,25.4245,25.4245,25.3982,25.407,1400.0
2010-08-16 11:20:00,28.95,28.96,28.92,28.96,3300.0,25.4509,25.4597,25.4245,25.4597,3300.0
2010-08-16 11:25:00,28.95,28.96,28.93,28.96,3000.0,25.4509,25.4597,25.4333,25.4597,3000.0
2010-08-16 11:30:00,28.95,29.0,28.93,28.98,9000.0,25.4509,25.4949,25.4333,25.4773,9000.0
2010-08-16 11:35:00,28.98,28.99,28.97,28.98,800.0,25.4773,25.4861,25.4685,25.4773,800.0
2010-08-16 11:40:00,28.98,29.01,28.95,29.01,11000.0,25.4773,25.5037,25.4509,25.5037,11000.0
2010-08-16 11:45:00,29.02,29.03,28.98,28.99,16400.0,25.5125,25.5213,25.4773,25.4861,16400.0
2010-08-16 11:50:00,28.99,29.01,28.99,29.01,1000.0,25.4861,25.5037,25.4861,25.5037,1000.0
2010-08-16 11:55:00,29.02,29.02,29.02,29.02,100.0,25.5125,25.5125,25.5125,25.5125,100.0
2010-08-16 12:00:00,29.03,29.03,28.99,29.0,800.0,25.5213,25.5213,25.4861,25.4949,800.0
2010-08-16 12:05:00,29.01,29.03,29.0,29.0,1100.0,25.5037,25.5213,25.4949,25.4949,1100.0
2010-08-16 12:10:00,29.02,29.06,29.0,29.04,13200.0,25.5125,25.5476,25.4949,25.53,13200.0
2010-08-16 12:15:00,29.04,29.04,29.04,29.04,300.0,25.53,25.53,25.53,25.53,300.0
2010-08-16 12:20:00,29.04,29.1,29.04,29.06,8000.0,25.53,25.5828,25.53,25.5476,8000.0
2010-08-16 12:25:00,29.07,29.17,29.06,29.16,17200.0,25.5564,25.6443,25.5476,25.6355,17200.0
2010-08-16 12:30:00,29.13,29.14,29.13,29.14,1000.0,25.6092,25.618,25.6092,25.618,1000.0
2010-08-16 12:35:00,29.15,29.15,29.11,29.14,3500.0,25.6268,25.6268,25.5916,25.618,3500.0
2010-08-16 12:40:00,29.14,29.18,29.13,29.18,14000.0,25.618,25.6531,25.6092,25.6531,14000.0
2010-08-16 12:45:00,29.21,29.24,29.21,29.24,2600.0,25.6795,25.7059,25.6795,25.7059,2600.0
2010-08-16 12:50:00,29.22,29.22,29.16,29.21,6900.0,25.6883,25.6883,25.6355,25.6795,6900.0
2010-08-16 12:55:00,29.2,29.2,29.15,29.16,2000.0,25.6707,25.6707,25.6268,25.6355,2000.0
2010-08-16 13:00:00,29.19,29.19,29.17,29.17,2300.0,25.6619,25.6619,25.6443,25.6443,2300.0
2010-08-16 13:05:00,29.17,29.17,29.15,29.17,1700.0,25.6443,25.6443,25.6268,25.6443,1700.0
2010-08-16 13:10:00,29.18,29.18,29.17,29.17,1400.0,25.6531,25.6531,25.6443,25.6443,1400.0
2010-08-16 13:15:00,29.17,29.21,29.17,29.18,2400.0,25.6443,25.6795,25.6443,25.6531,2400.0
2010-08-16 13:20:00,29.18,29.18,29.11,29.16,6300.0,25.6531,25.6531,25.5916,25.6355,6300.0
2010-08-16 13:25:00,29.18,29.18,29.15,29.16,1600.0,25.6531,25.6531,25.6268,25.6355,1600.0
2010-08-16 13:30:00,29.16,29.17,29.15,29.17,1600.0,25.6355,25.6443,25.6268,25.6443,1600.0
2010-08-16 13:35:00,29.14,29.14,29.09,29.11,600.0,25.618,25.618,25.574,25.5916,600.0
2010-08-16 13:40:00,29.11,29.11,29.06,29.06,1500.0,25.5916,25.5916,25.5476,25.5476,1500.0
2010-08-16 13:45:00,29.06,29.09,29.06,29.08,1000.0,25.5476,25.574,25.5476,25.5652,1000.0
2010-08-16 13:50:00,29.07,29.08,29.06,29.06,2100.0,25.5564,25.5652,25.5476,25.5476,2100.0
2010-08-16 13:55:00,29.04,29.04,29.01,29.01,700.0,25.53,25.53,25.5037,25.5037,700.0
2010-08-16 14:00:00,29.02,29.13,29.02,29.07,3800.0,25.5125,25.6092,25.5125,25.5564,3800.0
2010-08-16 14:05:00,29.08,29.08,29.0,29.01,2300.0,25.5652,25.5652,25.4949,25.5037,2300.0
2010-08-16 14:10:00,29.02,29.04,29.01,29.04,2500.0,25.5125,25.53,25.5037,25.53,2500.0
2010-08-16 14:15:00,29.03,29.13,29.03,29.13,1600.0,25.5213,25.6092,25.5213,25.6092,1600.0
2010-08-16 14:20:00,29.13,29.13,29.11,29.11,1900.0,25.6092,25.6092,25.5916,25.5916,1900.0
2010-08-16 14:25:00,29.13,29.13,29.08,29.09,2500.0,25.6092,25.6092,25.5652,25.574,2500.0
2010-08-16 14:30:00,29.1,29.1,29.08,29.08,3400.0,25.5828,25.5828,25.5652,25.5652,3400.0
2010-08-16 14:35:00,29.06,29.1,29.06,29.1,1700.0,25.5476,25.5828,25.5476,25.5828,1700.0
2010-08-16 14:40:00,29.09,29.1,29.05,29.06,2400.0,25.574,25.5828,25.5388,25.5476,2400.0
2010-08-16 14:45:00,29.06,29.08,29.05,29.08,1600.0,25.5476,25.5652,25.5388,25.5652,1600.0
2010-08-16 14:50:00,29.04,29.04,29.0,29.01,3200.0,25.53,25.53,25.4949,25.5037,3200.0
2010-08-16 14:55:00,29.01,29.05,29.01,29.04,3600.0,25.5037,25.5388,25.5037,25.53,3600.0
2010-08-16 15:00:00,29.04,29.06,29.03,29.06,4000.0,25.53,25.5476,25.5213,25.5476,4000.0
2010-08-16 15:05:00,29.06,29.08,29.03,29.05,3300.0,25.5476,25.5652,25.5213,25.5388,3300.0
2010-08-16 15:10:00,29.04,29.05,29.02,29.03,8900.0,25.53,25.5388,25.5125,25.5213,8900.0
2010-08-16 15:15:00,29.02,29.08,29.02,29.05,6000.0,25.5125,25.5652,25.5125,25.5388,6000.0
2010-08-16 15:20:00,29.05,29.06,28.99,29.0,8600.0,25.5388,25.5476,25.4861,25.4949,8600.0
2010-08-16 15:25:00,29.0,29.03,28.98,29.02,11300.0,25.4949,25.5213,25.4773,25.5125,11300.0
2010-08-16 15:30:00,29.01,29.05,29.0,29.01,4200.0,25.5037,25.5388,25.4949,25.5037,4200.0
2010-08-16 15:35:00,29.03,29.08,29.02,29.06,2600.0,25.5213,25.5652,25.5125,25.5476,2600.0
2010-08-16 15:40:00,29.06,29.08,29.03,29.06,5400.0,25.5476,25.5652,25.5213,25.5476,5400.0
2010-08-16 15:45:00,29.08,29.08,29.05,29.05,4000.0,25.5652,25.5652,25.5388,25.5388,4000.0
2010-08-16 15:50:00,29.05,29.07,29.01,29.02,6800.0,25.5388,25.5564,25.5037,25.5125,6800.0
2010-08-16 15:55:00,29.03,29.05,29.02,29.05,11100.0,25.5213,25.5388,25.5125,25.5388,11100.0
2010-08-17 09:30:00,29.14,29.3,29.14,29.21,3800.0,25.618,25.7586,25.618,25.6795,3800.0
2010-08-17 09:35:00,29.25,29.25,29.19,29.24,2400.0,25.7147,25.7147,25.6619,25.7059,2400.0
2010-08-17 09:40:00,29.21,29.21,29.1,29.1,500.0,25.6795,25.6795,25.5828,25.5828,500.0
2010-08-17 09:45:00,29.09,29.11,29.09,29.1,700.0,25.574,25.5916,25.574,25.5828,700.0
2010-08-17 09:50:00,29.11,29.19,29.11,29.16,12200.0,25.5916,25.6619,25.5916,25.6355,12200.0
2010-08-17 09:55:00,29.17,29.2,29.17,29.2,1300.0,25.6443,25.6707,25.6443,25.6707,1300.0
2010-08-17 10:00:00,29.19,29.26,29.19,29.24,8100.0,25.6619,25.7235,25.6619,25.7059,8100.0
2010-08-17 10:05:00,29.23,29.25,29.2,29.25,10300.0,25.6971,25.7147,25.6707,25.7147,10300.0
2010-08-17 10:10:00,29.25,29.25,29.22,29.23,7400.0,25.7147,25.7147,25.6883,25.6971,7400.0
2010-08-17 10:15:00,29.22,29.24,29.19,29.21,2700.0,25.6883,25.7059,25.6619,25.6795,2700.0
2010-08-17 10:20:00,29.24,29.27,29.23,29.24,5500.0,25.7059,25.7322,25.6971,25.7059,5500.0
2010-08-17 10:25:00,29.23,29.27,29.21,29.24,8100.0,25.6971,25.7322,25.6795,25.7059,8100.0
2010-08-17 10:30:00,29.26,29.26,29.24,29.26,900.0,25.7235,25.7235,25.7059,25.7235,900.0
2010-08-17 10:35:00,29.24,29.27,29.23,29.24,3600.0,25.7059,25.7322,25.6971,25.7059,3600.0
2010-08-17 10:40:00,29.25,29.26,29.24,29.24,500.0,25.7147,25.7235,25.7059,25.7059,500.0
2010-08-17 10:45:00,29.24,29.27,29.24,29.27,1800.0,25.7059,25.7322,25.7059,25.7322,1800.0
2010-08-17 10:50:00,29.28,29.3,29.24,29.3,1300.0,25.741,25.7586,25.7059,25.7586,1300.0
2010-08-17 10:55:00,29.26,29.27,29.24,29.24,2000.0,25.7235,25.7322,25.7059,25.7059,2000.0
2010-08-17 11:00:00,29.25,29.3,29.25,29.29,9400.0,25.7147,25.7586,25.7147,25.7498,9400.0
2010-08-17 11:05:00,29.3,29.34,29.29,29.34,3800.0,25.7586,25.7938,25.7498,25.7938,3800.0
2010-08-17 11:10:00,29.38,29.44,29.33,29.44,9300.0,25.829,25.8817,25.785,25.8817,9300.0
2010-08-17 11:15:00,29.4,29.43,29.39,29.43,4700.0,25.8465,25.8729,25.8377,25.8729,4700.0
2010-08-17 11:20:00,29.42,29.45,29.39,29.41,9000.0,25.8641,25.8905,25.8377,25.8553,9000.0
2010-08-17 11:25:00,29.4,29.44,29.37,29.37,2700.0,25.8465,25.8817,25.8202,25.8202,2700.0
2010-08-17 11:30:00,29.39,29.39,29.36,29.37,1600.0,25.8377,25.8377,25.8114,25.8202,1600.0
2010-08-17 11:35:00,29.33,29.36,29.27,29.31,13300.0,25.785,25.8114,25.7322,25.7674,13300.0
2010-08-17 11:40:00,29.29,29.32,29.27,29.28,6900.0,25.7498,25.7762,25.7322,25.741,6900.0
2010-08-17 11:45:00,29.29,29.29,29.26,29.28,3200.0,25.7498,25.7498,25.7235,25.741,3200.0
2010-08-17 11:50:00,29.27,29.39,29.25,29.39,18600.0,25.7322,25.8377,25.7147,25.8377,18600.0
2010-08-17 11:55:00,29.4,29.43,29.4,29.42,400.0,25.8465,25.8729,25.8465,25.8641,400.0
2010-08-17 12:00:00,29.42,29.42,29.4,29.4,200.0,25.8641,25.8641,25.8465,25.8465,200.0
2010-08-17 12:05:00,29.41,29.41,29.37,29.39,1300.0,25.8553,25.8553,25.8202,25.8377,1300.0
2010-08-17 12:10:00,29.39,29.4,29.38,29.4,1100.0,25.8377,25.8465,25.829,25.8465,1100.0
2010-08-17 12:15:00,29.42,29.44,29.38,29.4,15400.0,25.8641,25.8817,25.829,25.8465,15400.0
2010-08-17 12:20:00,29.4,29.44,29.38,29.4,11200.0,25.8465,25.8817,25.829,25.8465,11200.0
2010-08-17 12:25:00,29.4,29.4,29.4,29.4,200.0,25.8465,25.8465,25.8465,25.8465,200.0
2010-08-17 12:30:00,29.39,29.42,29.38,29.42,4300.0,25.8377,25.8641,25.829,25.8641,4300.0
2010-08-17 12:35:00,29.44,29.44,29.41,29.41,800.0,25.8817,25.8817,25.8553,25.8553,800.0
2010-08-17 12:40:00,29.4,29.43,29.39,29.43,4200.0,25.8465,25.8729,25.8377,25.8729,4200.0
2010-08-17 12:45:00,29.42,29.44,29.37,29.43,10000.0,25.8641,25.8817,25.8202,25.8729,10000.0
2010-08-17 12:50:00,29.44,29.44,29.44,29.44,800.0,25.8817,25.8817,25.8817,25.8817,800.0
2010-08-17 12:55:00,29.42,29.43,29.42,29.43,400.0,25.8641,25.8729,25.8641,25.8729,400.0
2010-08-17 13:00:00,29.42,29.44,29.42,29.42,400.0,25.8641,25.8817,25.8641,25.8641,400.0
2010-08-17 13:05:00,29.42,29.42,29.39,29.4,1200.0,25.8641,25.8641,25.8377,25.8465,1200.0
2010-08-17 13:10:00,29.4,29.41,29.39,29.39,600.0,25.8465,25.8553,25.8377,25.8377,600.0
2010-08-17 13:15:00,29.44,29.47,29.44,29.47,2300.0,25.8817,25.9081,25.8817,25.9081,2300.0
2010-08-17 13:20:00,29.47,29.49,29.43,29.46,9700.0,25.9081,25.9257,25.8729,25.8993,9700.0
2010-08-17 13:25:00,29.47,29.48,29.45,29.47,1800.0,25.9081,25.9169,25.8905,25.9081,1800.0
2010-08-17 13:30:00,29.48,29.49,29.47,29.49,600.0,25.9169,25.9257,25.9081,25.9257,600.0
2010-08-17 13:35:00,29.46,29.48,29.42,29.46,4700.0,25.8993,25.9169,25.8641,25.8993,4700.0
2010-08-17 13:40:00,29.45,29.47,29.42,29.45,4200.0,25.8905,25.9081,25.8641,25.8905,4200.0
2010-08-17 13:45:00,29.45,29.47,29.45,29.46,900.0,25.8905,25.9081,25.8905,25.8993,900.0
2010-08-17 13:50:00,29.46,29.46,29.38,29.39,7200.0,25.8993,25.8993,25.829,25.8377,7200.0
2010-08-17 13:55:00,29.39,29.44,29.39,29.39,6000.0,25.8377,25.8817,25.8377,25.8377,6000.0
2010-08-17 14:00:00,29.44,29.48,29.43,29.48,1400.0,25.8817,25.9169,25.8729,25.9169,1400.0
2010-08-17 14:05:00,29.5,29.5,29.46,29.46,2500.0,25.9344,25.9344,25.8993,25.8993,2500.0
2010-08-17 14:10:00,29.48,29.55,29.48,29.53,1600.0,25.9169,25.9784,25.9169,25.9608,1600.0
2010-08-17 14:15:00,29.53,29.55,29.52,29.55,700.0,25.9608,25.9784,25.952,25.9784,700.0
2010-08-17 14:20:00,29.55,29.55,29.53,29.54,3500.0,25.9784,25.9784,25.9608,25.9696,3500.0
2010-08-17 14:25:00,29.55,29.56,29.54,29.56,1200.0,25.9784,25.9872,25.9696,25.9872,1200.0
2010-08-17 14:30:00,29.56,29.57,29.51,29.53,2500.0,25.9872,25.996,25.9432,25.9608,2500.0
2010-08-17 14:35:00,29.5,29.5,29.5,29.5,100.0,25.9344,25.9344,25.9344,25.9344,100.0
2010-08-17 14:40:00,29.49,29.52,29.49,29.49,2300.0,25.9257,25.952,25.9257,25.9257,2300.0
2010-08-17 14:45:00,29.5,29.53,29.45,29.45,5700.0,25.9344,25.9608,25.8905,25.8905,5700.0
2010-08-17 14:50:00,29.45,29.51,29.45,29.5,9900.0,25.8905,25.9432,25.8905,25.9344,9900.0
2010-08-17 14:55:00,29.51,29.51,29.39,29.4,2000.0,25.9432,25.9432,25.8377,25.8465,2000.0
2010-08-17 15:00:00,29.4,29.4,29.4,29.4,500.0,25.8465,25.8465,25.8465,25.8465,500.0
2010-08-17 15:05:00,29.4,29.49,29.38,29.49,2800.0,25.8465,25.9257,25.829,25.9257,2800.0
2010-08-17 15:10:00,29.48,29.48,29.48,29.48,100.0,25.9169,25.9169,25.9169,25.9169,100.0
2010-08-17 15:15:00,29.48,29.48,29.42,29.45,5400.0,25.9169,25.9169,25.8641,25.8905,5400.0
2010-08-17 15:20:00,29.44,29.49,29.43,29.45,12300.0,25.8817,25.9257,25.8729,25.8905,12300.0
2010-08-17 15:25:00,29.45,29.48,29.45,29.48,5600.0,25.8905,25.9169,25.8905,25.9169,5600.0
2010-08-17 15:30:00,29.47,29.47,29.42,29.45,3600.0,25.9081,25.9081,25.8641,25.8905,3600.0
2010-08-17 15:35:00,29.43,29.46,29.42,29.46,4200.0,25.8729,25.8993,25.8641,25.8993,4200.0
2010-08-17 15:40:00,29.45,29.49,29.42,29.48,6500.0,25.8905,25.9257,25.8641,25.9169,6500.0
2010-08-17 15:45:00,29.46,29.48,29.41,29.42,4600.0,25.8993,25.9169,25.8553,25.8641,4600.0
2010-08-17 15:50:00,29.42,29.46,29.4,29.41,6400.0,25.8641,25.8993,25.8465,25.8553,6400.0
2010-08-17 15:55:00,29.41,29.41,29.38,29.39,9200.0,25.8553,25.8553,25.829,25.8377,9200.0
2010-08-18 09:30:00,29.52,29.52,29.26,29.26,5500.0,25.952,25.952,25.7235,25.7235,5500.0
2010-08-18 09:35:00,29.26,29.32,29.19,29.29,6300.0,25.7235,25.7762,25.6619,25.7498,6300.0
2010-08-18 09:40:00,29.27,29.32,29.25,29.3,4900.0,25.7322,25.7762,25.7147,25.7586,4900.0
2010-08-18 09:45:00,29.29,29.35,29.25,29.29,10900.0,25.7498,25.8026,25.7147,25.7498,10900.0
2010-08-18 09:50:00,29.26,29.26,29.14,29.22,4500.0,25.7235,25.7235,25.618,25.6883,4500.0
2010-08-18 09:55:00,29.25,29.25,29.18,29.21,6300.0,25.7147,25.7147,25.6531,25.6795,6300.0
2010-08-18 10:00:00,29.22,29.25,29.2,29.2,15400.0,25.6883,25.7147,25.6707,25.6707,15400.0
2010-08-18 10:05:00,29.2,29.23,29.19,29.23,4200.0,25.6707,25.6971,25.6619,25.6971,4200.0
2010-08-18 10:10:00,29.23,29.23,29.2,29.23,7400.0,25.6971,25.6971,25.6707,25.6971,7400.0
2010-08-18 10:15:00,29.22,29.27,29.21,29.23,30100.0,25.6883,25.7322,25.6795,25.6971,30100.0
2010-08-18 10:20:00,29.23,29.26,29.21,29.22,24000.0,25.6971,25.7235,25.6795,25.6883,24000.0
2010-08-18 10:25:00,29.22,29.25,29.21,29.24,3500.0,25.6883,25.7147,25.6795,25.7059,3500.0
2010-08-18 10:30:00,29.23,29.28,29.22,29.25,16500.0,25.6971,25.741,25.6883,25.7147,16500.0
2010-08-18 10:35:00,29.25,29.26,29.22,29.23,102100.0,25.7147,25.7235,25.6883,25.6971,102100.0
2010-08-18 10:40:00,29.23,29.23,29.14,29.14,8500.0,25.6971,25.6971,25.618,25.618,8500.0
2010-08-18 10:45:00,29.14,29.19,29.12,29.15,8600.0,25.618,25.6619,25.6004,25.6268,8600.0
2010-08-18 10:50:00,29.13,29.16,29.06,29.15,4700.0,25.6092,25.6355,25.5476,25.6268,4700.0
2010-08-18 10:55:00,29.18,29.18,29.13,29.13,3800.0,25.6531,25.6531,25.6092,25.6092,3800.0
2010-08-18 11:00:00,29.15,29.19,29.15,29.19,3100.0,25.6268,25.6619,25.6268,25.6619,3100.0
2010-08-18 11:05:00,29.24,29.24,29.2,29.2,27100.0,25.7059,25.7059,25.6707,25.6707,27100.0
2010-08-18 11:10:00,29.2,29.21,29.15,29.15,5600.0,25.6707,25.6795,25.6268,25.6268,5600.0
2010-08-18 11:15:00,29.15,29.18,29.11,29.13,8400.0,25.6268,25.6531,25.5916,25.6092,8400.0
2010-08-18 11:20:00,29.13,29.15,29.13,29.15,2300.0,25.6092,25.6268,25.6092,25.6268,2300.0
2010-08-18 11:25:00,29.19,29.25,29.14,29.14,3000.0,25.6619,25.7147,25.618,25.618,3000.0
2010-08-18 11:30:00,29.11,29.23,29.11,29.21,6100.0,25.5916,25.6971,25.5916,25.6795,6100.0
2010-08-18 11:35:00,29.2,29.26,29.18,29.25,4500.0,25.6707,25.7235,25.6531,25.7147,4500.0
2010-08-18 11:40:00,29.23,29.42,29.21,29.34,12400.0,25.6971,25.8641,25.6795,25.7938,12400.0
2010-08-18 11:45:00,29.31,29.36,29.26,29.36,2100.0,25.7674,25.8114,25.7235,25.8114,2100.0
2010-08-18 11:50:00,29.35,29.4,29.34,29.36,4100.0,25.8026,25.8465,25.7938,25.8114,4100.0
2010-08-18 11:55:00,29.29,29.37,29.28,29.35,9600.0,25.7498,25.8202,25.741,25.8026,9600.0
2010-08-18 12:00:00,29.35,29.35,29.31,29.31,1500.0,25.8026,25.8026,25.7674,25.7674,1500.0
2010-08-18 12:05:00,29.3,29.4,29.3,29.39,6300.0,25.7586,25.8465,25.7586,25.8377,6300.0
2010-08-18 12:10:00,29.37,29.41,29.37,29.38,2300.0,25.8202,25.8553,25.8202,25.829,2300.0
2010-08-18 12:15:00,29.4,29.47,29.4,29.47,6900.0,25.8465,25.9081,25.8465,25.9081,6900.0
2010-08-18 12:20:00,29.47,29.5,29.43,29.5,1800.0,25.9081,25.9344,25.8729,25.9344,1800.0
2010-08-18 12:25:00,29.48,29.51,29.48,29.51,1200.0,25.9169,25.9432,25.9169,25.9432,1200.0
2010-08-18 12:30:00,29.49,29.52,29.49,29.51,700.0,25.9257,25.952,25.9257,25.9432,700.0
2010-08-18 12:35:00,29.46,29.48,29.38,29.48,9900.0,25.8993,25.9169,25.829,25.9169,9900.0
2010-08-18 12:40:00,29.48,29.56,29.48,29.56,2200.0,25.9169,25.9872,25.9169,25.9872,2200.0
2010-08-18 12:45:00,29.52,29.54,29.51,29.54,1300.0,25.952,25.9696,25.9432,25.9696,1300.0
2010-08-18 12:50:00,29.53,29.6,29.52,29.55,7500.0,25.9608,26.0224,25.952,25.9784,7500.0
2010-08-18 12:55:00,29.55,29.6,29.55,29.56,1200.0,25.9784,26.0224,25.9784,25.9872,1200.0
2010-08-18 13:00:00,29.56,29.58,29.53,29.54,18700.0,25.9872,26.0048,25.9608,25.9696,18700.0
2010-08-18 13:05:00,29.54,29.59,29.48,29.48,18700.0,25.9696,26.0136,25.9169,25.9169,18700.0
2010-08-18 13:10:00,29.5,29.52,29.43,29.45,5700.0,25.9344,25.952,25.8729,25.8905,5700.0
2010-08-18 13:15:00,29.45,29.46,29.39,29.4,12800.0,25.8905,25.8993,25.8377,25.8465,12800.0
2010-08-18 13:20:00,29.39,29.39,29.36,29.36,1300.0,25.8377,25.8377,25.8114,25.8114,1300.0
2010-08-18 13:25:00,29.36,29.41,29.33,29.36,13600.0,25.8114,25.8553,25.785,25.8114,13600.0
2010-08-18 13:30:00,29.35,29.36,29.34,29.35,2100.0,25.8026,25.8114,25.7938,25.8026,2100.0
2010-08-18 13:35:00,29.34,29.34,29.26,29.27,3200.0,25.7938,25.7938,25.7235,25.7322,3200.0
2010-08-18 13:40:00,29.28,29.37,29.26,29.35,8200.0,25.741,25.8202,25.7235,25.8026,8200.0
2010-08-18 13:45:00,29.36,29.37,29.27,29.27,3300.0,25.8114,25.8202,25.7322,25.7322,3300.0
2010-08-18 13:50:00,29.28,29.4,29.24,29.4,16800.0,25.741,25.8465,25.7059,25.8465,16800.0
2010-08-18 13:55:00,29.3,29.33,29.3,29.3,1600.0,25.7586,25.785,25.7586,25.7586,1600.0
2010-08-18 14:00:00,29.32,29.33,29.3,29.3,1400.0,25.7762,25.785,25.7586,25.7586,1400.0
2010-08-18 14:05:00,29.3,29.31,29.27,29.3,7100.0,25.7586,25.7674,25.7322,25.7586,7100.0
2010-08-18 14:10:00,29.27,29.37,29.27,29.37,4900.0,25.7322,25.8202,25.7322,25.8202,4900.0
2010-08-18 14:15:00,29.38,29.39,29.35,29.35,1500.0,25.829,25.8377,25.8026,25.8026,1500.0
2010-08-18 14:20:00,29.35,29.36,29.33,29.34,69400.0,25.8026,25.8114,25.785,25.7938,69400.0
2010-08-18 14:25:00,29.34,29.38,29.34,29.35,600.0,25.7938,25.829,25.7938,25.8026,600.0
2010-08-18 14:30:00,29.38,29.42,29.35,29.4,3100.0,25.829,25.8641,25.8026,25.8465,3100.0
2010-08-18 14:35:00,29.4,29.41,29.38,29.4,1400.0,25.8465,25.8553,25.829,25.8465,1400.0
2010-08-18 14:40:00,29.4,29.45,29.4,29.43,2600.0,25.8465,25.8905,25.8465,25.8729,2600.0
2010-08-18 14:45:00,29.42,29.45,29.41,29.41,2100.0,25.8641,25.8905,25.8553,25.8553,2100.0
2010-08-18 14:50:00,29.41,29.41,29.37,29.41,2400.0,25.8553,25.8553,25.8202,25.8553,2400.0
2010-08-18 14:55:00,29.41,29.45,29.4,29.44,5900.0,25.8553,25.8905,25.8465,25.8817,5900.0
2010-08-18 15:00:00,29.43,29.45,29.4,29.4,2100.0,25.8729,25.8905,25.8465,25.8465,2100.0
2010-08-18 15:05:00,29.39,29.39,29.35,29.37,2200.0,25.8377,25.8377,25.8026,25.8202,2200.0
2010-08-18 15:10:00,29.35,29.38,29.34,29.38,4400.0,25.8026,25.829,25.7938,25.829,4400.0
2010-08-18 15:15:00,29.36,29.37,29.31,29.36,8200.0,25.8114,25.8202,25.7674,25.8114,8200.0
2010-08-18 15:20:00,29.37,29.38,29.22,29.27,19000.0,25.8202,25.829,25.6883,25.7322,19000.0
2010-08-18 15:25:00,29.27,29.3,29.25,29.27,2300.0,25.7322,25.7586,25.7147,25.7322,2300.0
2010-08-18 15:30:00,29.27,29.35,29.27,29.34,2200.0,25.7322,25.8026,25.7322,25.7938,2200.0
2010-08-18 15:35:00,29.36,29.37,29.31,29.32,5000.0,25.8114,25.8202,25.7674,25.7762,5000.0
2010-08-18 15:40:00,29.31,29.36,29.31,29.36,4400.0,25.7674,25.8114,25.7674,25.8114,4400.0
2010-08-18 15:45:00,29.37,29.42,29.37,29.41,5600.0,25.8202,25.8641,25.8202,25.8553,5600.0
2010-08-18 15:50:00,29.41,29.42,29.4,29.41,9600.0,25.8553,25.8641,25.8465,25.8553,9600.0
2010-08-18 15:55:00,29.4,29.4,29.36,29.36,9400.0,25.8465,25.8465,25.8114,25.8114,9400.0
2010-08-19 09:30:00,29.36,29.61,29.36,29.5,6900.0,25.8114,26.0312,25.8114,25.9344,6900.0
2010-08-19 09:35:00,29.54,29.65,29.47,29.47,6500.0,25.9696,26.0663,25.9081,25.9081,6500.0
2010-08-19 09:40:00,29.47,29.53,29.41,29.49,2100.0,25.9081,25.9608,25.8553,25.9257,2100.0
2010-08-19 09:45:00,29.49,29.5,29.41,29.5,2200.0,25.9257,25.9344,25.8553,25.9344,2200.0
2010-08-19 09:50:00,29.5,29.5,29.4,29.42,4400.0,25.9344,25.9344,25.8465,25.8641,4400.0
2010-08-19 09:55:00,29.41,29.47,29.41,29.47,2400.0,25.8553,25.9081,25.8553,25.9081,2400.0
2010-08-19 10:00:00,29.49,29.49,29.24,29.25,6000.0,25.9257,25.9257,25.7059,25.7147,6000.0
2010-08-19 10:05:00,29.26,29.38,29.25,29.32,5700.0,25.7235,25.829,25.7147,25.7762,5700.0
2010-08-19 10:10:00,29.28,29.32,29.27,29.32,2100.0,25.741,25.7762,25.7322,25.7762,2100.0
2010-08-19 10:15:00,29.31,29.33,29.28,29.33,1700.0,25.7674,25.785,25.741,25.785,1700.0
2010-08-19 10:20:00,29.35,29.36,29.31,29.32,2700.0,25.8026,25.8114,25.7674,25.7762,2700.0
2010-08-19 10:25:00,29.27,29.27,29.18,29.18,2500.0,25.7322,25.7322,25.6531,25.6531,2500.0
2010-08-19 10:30:00,29.2,29.33,29.16,29.3,5100.0,25.6707,25.785,25.6355,25.7586,5100.0
2010-08-19 10:35:00,29.28,29.29,29.16,29.22,6400.0,25.741,25.7498,25.6355,25.6883,6400.0
2010-08-19 10:40:00,29.23,29.25,29.21,29.25,5300.0,25.6971,25.7147,25.6795,25.7147,5300.0
2010-08-19 10:45:00,29.25,29.36,29.22,29.34,9700.0,25.7147,25.8114,25.6883,25.7938,9700.0
2010-08-19 10:50:00,29.38,29.38,29.28,29.3,8300.0,25.829,25.829,25.741,25.7586,8300.0
2010-08-19 10:55:00,29.32,29.34,29.24,29.27,1200.0,25.7762,25.7938,25.7059,25.7322,1200.0
2010-08-19 11:00:00,29.29,29.33,29.1,29.14,49500.0,25.7498,25.785,25.5828,25.618,49500.0
2010-08-19 11:05:00,29.11,29.3,29.09,29.3,58200.0,25.5916,25.7586,25.574,25.7586,58200.0
2010-08-19 11:10:00,29.3,29.31,29.25,29.27,1800.0,25.7586,25.7674,25.7147,25.7322,1800.0
2010-08-19 11:15:00,29.25,29.3,29.25,29.3,4400.0,25.7147,25.7586,25.7147,25.7586,4400.0
2010-08-19 11:20:00,29.29,29.29,29.26,29.27,1400.0,25.7498,25.7498,25.7235,25.7322,1400.0
2010-08-19 11:25:00,29.28,29.3,29.26,29.27,3500.0,25.741,25.7586,25.7235,25.7322,3500.0
2010-08-19 11:30:00,29.28,29.28,29.23,29.27,2500.0,25.741,25.741,25.6971,25.7322,2500.0
2010-08-19 11:35:00,29.28,29.28,29.23,29.28,4100.0,25.741,25.741,25.6971,25.741,4100.0
2010-08-19 11:40:00,29.29,29.29,29.14,29.24,5800.0,25.7498,25.7498,25.618,25.7059,5800.0
2010-08-19 11:45:00,29.21,29.22,29.15,29.17,6200.0,25.6795,25.6883,25.6268,25.6443,6200.0
2010-08-19 11:50:00,29.17,29.2,29.15,29.2,3300.0,25.6443,25.6707,25.6268,25.6707,3300.0
2010-08-19 11:55:00,29.2,29.2,29.16,29.18,3000.0,25.6707,25.6707,25.6355,25.6531,3000.0
2010-08-19 12:00:00,29.17,29.18,29.15,29.15,5000.0,25.6443,25.6531,25.6268,25.6268,5000.0
2010-08-19 12:05:00,29.16,29.21,29.15,29.17,5800.0,25.6355,25.6795,25.6268,25.6443,5800.0
2010-08-19 12:10:00,29.18,29.19,29.13,29.17,2300.0,25.6531,25.6619,25.6092,25.6443,2300.0
2010-08-19 12:15:00,29.15,29.21,29.15,29.2,3800.0,25.6268,25.6795,25.6268,25.6707,3800.0
2010-08-19 12:20:00,29.23,29.32,29.23,29.3,13200.0,25.6971,25.7762,25.6971,25.7586,13200.0
2010-08-19 12:25:00,29.3,29.32,29.29,29.29,52300.0,25.7586,25.7762,25.7498,25.7498,52300.0
2010-08-19 12:30:00,29.28,29.33,29.28,29.28,4100.0,25.741,25.785,25.741,25.741,4100.0
2010-08-19 12:35:00,29.28,29.33,29.28,29.3,900.0,25.741,25.785,25.741,25.7586,900.0
2010-08-19 12:40:00,29.3,29.3,29.3,29.3,300.0,25.7586,25.7586,25.7586,25.7586,300.0
2010-08-19 12:45:00,29.29,29.32,29.29,29.3,1400.0,25.7498,25.7762,25.7498,25.7586,1400.0
2010-08-19 12:50:00,29.3,29.3,29.26,29.27,3200.0,25.7586,25.7586,25.7235,25.7322,3200.0
2010-08-19 12:55:00,29.26,29.29,29.26,29.29,900.0,25.7235,25.7498,25.7235,25.7498,900.0
2010-08-19 13:00:00,29.31,29.35,29.31,29.33,1800.0,25.7674,25.8026,25.7674,25.785,1800.0
2010-08-19 13:05:00,29.33,29.33,29.28,29.28,1500.0,25.785,25.785,25.741,25.741,1500.0
2010-08-19 13:10:00,29.28,29.29,29.27,29.28,1800.0,25.741,25.7498,25.7322,25.741,1800.0
2010-08-19 13:15:00,29.28,29.29,29.27,29.29,2000.0,25.741,25.7498,25.7322,25.7498,2000.0
2010-08-19 13:20:00,29.29,29.3,29.27,29.29,1800.0,25.7498,25.7586,25.7322,25.7498,1800.0
2010-08-19 13:25:00,29.27,29.29,29.25,29.28,3300.0,25.7322,25.7498,25.7147,25.741,3300.0
2010-08-19 13:30:00,29.28,29.29,29.27,29.27,2300.0,25.741,25.7498,25.7322,25.7322,2300.0
2010-08-19 13:35:00,29.28,29.35,29.28,29.33,1600.0,25.741,25.8026,25.741,25.785,1600.0
2010-08-19 13:40:00,29.33,29.33,29.26,29.26,1100.0,25.785,25.785,25.7235,25.7235,1100.0
2010-08-19 13:45:00,29.26,29.34,29.26,29.34,900.0,25.7235,25.7938,25.7235,25.7938,900.0
2010-08-19 13:50:00,29.32,29.34,29.31,29.32,800.0,25.7762,25.7938,25.7674,25.7762,800.0
2010-08-19 13:55:00,29.32,29.32,29.3,29.31,1700.0,25.7762,25.7762,25.7586,25.7674,1700.0
2010-08-19 14:00:00,29.31,29.31,29.25,29.25,3700.0,25.7674,25.7674,25.7147,25.7147,3700.0
2010-08-19 14:05:00,29.25,29.26,29.25,29.25,900.0,25.7147,25.7235,25.7147,25.7147,900.0
2010-08-19 14:10:00,29.26,29.28,29.25,29.26,14100.0,25.7235,25.741,25.7147,25.7235,14100.0
2010-08-19 14:15:00,29.26,29.26,29.23,29.23,9500.0,25.7235,25.7235,25.6971,25.6971,9500.0
2010-08-19 14:20:00,29.24,29.3,29.24,29.28,4600.0,25.7059,25.7586,25.7059,25.741,4600.0
2010-08-19 14:25:00,29.28,29.3,29.28,29.3,6100.0,25.741,25.7586,25.741,25.7586,6100.0
2010-08-19 14:30:00,29.3,29.33,29.29,29.29,52700.0,25.7586,25.785,25.7498,25.7498,52700.0
2010-08-19 14:35:00,29.27,29.3,29.24,29.24,78100.0,25.7322,25.7586,25.7059,25.7059,78100.0
2010-08-19 14:40:00,29.24,29.28,29.18,29.26,10100.0,25.7059,25.741,25.6531,25.7235,10100.0
2010-08-19 14:45:00,29.25,29.28,29.22,29.25,4400.0,25.7147,25.741,25.6883,25.7147,4400.0
2010-08-19 14:50:00,29.27,29.3,29.25,29.26,4000.0,25.7322,25.7586,25.7147,25.7235,4000.0
2010-08-19 14:55:00,29.25,29.28,29.25,29.25,2600.0,25.7147,25.741,25.7147,25.7147,2600.0
2010-08-19 15:00:00,29.27,29.28,29.22,29.23,21700.0,25.7322,25.741,25.6883,25.6971,21700.0
2010-08-19 15:05:00,29.24,29.3,29.23,29.3,2400.0,25.7059,25.7586,25.6971,25.7586,2400.0
2010-08-19 15:10:00,29.29,29.29,29.24,29.28,1600.0,25.7498,25.7498,25.7059,25.741,1600.0
2010-08-19 15:15:00,29.3,29.3,29.21,29.21,12900.0,25.7586,25.7586,25.6795,25.6795,12900.0
2010-08-19 15:20:00,29.19,29.22,29.15,29.19,7300.0,25.6619,25.6883,25.6268,25.6619,7300.0
2010-08-19 15:25:00,29.2,29.2,29.16,29.16,2700.0,25.6707,25.6707,25.6355,25.6355,2700.0
2010-08-19 15:30:00,29.19,29.19,29.16,29.18,1100.0,25.6619,25.6619,25.6355,25.6531,1100.0
2010-08-19 15:35:00,29.18,29.18,29.08,29.1,10900.0,25.6531,25.6531,25.5652,25.5828,10900.0
2010-08-19 15:40:00,29.11,29.13,29.04,29.11,3700.0,25.5916,25.6092,25.53,25.5916,3700.0
2010-08-19 15:45:00,29.13,29.14,29.09,29.09,6900.0,25.6092,25.618,25.574,25.574,6900.0
2010-08-19 15:50:00,29.1,29.1,29.03,29.03,14200.0,25.5828,25.5828,25.5213,25.5213,14200.0
2010-08-19 15:55:00,29.04,29.04,28.99,28.99,26300.0,25.53,25.53,25.4861,25.4861,26300.0
2010-08-20 09:30:00,29.01,29.15,29.01,29.11,6500.0,25.5037,25.6268,25.5037,25.5916,6500.0
2010-08-20 09:35:00,29.15,29.15,29.05,29.11,11700.0,25.6268,25.6268,25.5388,25.5916,11700.0
2010-08-20 09:40:00,29.15,29.18,29.11,29.18,9700.0,25.6268,25.6531,25.5916,25.6531,9700.0
2010-08-20 09:45:00,29.17,29.18,29.05,29.15,65400.0,25.6443,25.6531,25.5388,25.6268,65400.0
2010-08-20 09:50:00,29.15,29.23,29.13,29.23,27200.0,25.6268,25.6971,25.6092,25.6971,27200.0
2010-08-20 09:55:00,29.23,29.23,29.15,29.2,6000.0,25.6971,25.6971,25.6268,25.6707,6000.0
2010-08-20 10:00:00,29.2,29.2,29.15,29.18,9200.0,25.6707,25.6707,25.6268,25.6531,9200.0
2010-08-20 10:05:00,29.18,29.18,29.09,29.15,13000.0,25.6531,25.6531,25.574,25.6268,13000.0
2010-08-20 10:10:00,29.17,29.18,29.11,29.18,7800.0,25.6443,25.6531,25.5916,25.6531,7800.0
2010-08-20 10:15:00,29.15,29.2,29.13,29.18,1800.0,25.6268,25.6707,25.6092,25.6531,1800.0
2010-08-20 10:20:00,29.2,29.2,29.16,29.19,800.0,25.6707,25.6707,25.6355,25.6619,800.0
2010-08-20 10:25:00,29.16,29.19,29.13,29.14,2400.0,25.6355,25.6619,25.6092,25.618,2400.0
2010-08-20 10:30:00,29.14,29.18,29.14,29.15,3400.0,25.618,25.6531,25.618,25.6268,3400.0
2010-08-20 10:35:00,29.15,29.18,29.15,29.18,2000.0,25.6268,25.6531,25.6268,25.6531,2000.0
2010-08-20 10:40:00,29.19,29.23,29.18,29.22,57900.0,25.6619,25.6971,25.6531,25.6883,57900.0
2010-08-20 10:45:00,29.21,29.23,29.18,29.18,4500.0,25.6795,25.6971,25.6531,25.6531,4500.0
2010-08-20 10:50:00,29.16,29.17,29.12,29.16,4300.0,25.6355,25.6443,25.6004,25.6355,4300.0
2010-08-20 10:55:00,29.15,29.18,29.15,29.15,2400.0,25.6268,25.6531,25.6268,25.6268,2400.0
2010-08-20 11:00:00,29.18,29.23,29.17,29.23,6400.0,25.6531,25.6971,25.6443,25.6971,6400.0
2010-08-20 11:05:00,29.22,29.23,29.19,29.2,6700.0,25.6883,25.6971,25.6619,25.6707,6700.0
2010-08-20 11:10:00,29.22,29.22,29.2,29.22,300.0,25.6883,25.6883,25.6707,25.6883,300.0
2010-08-20 11:15:00,29.22,29.25,29.19,29.25,14900.0,25.6883,25.7147,25.6619,25.7147,14900.0
2010-08-20 11:20:00,29.25,29.26,29.24,29.24,14200.0,25.7147,25.7235,25.7059,25.7059,14200.0
2010-08-20 11:25:00,29.25,29.34,29.25,29.31,12500.0,25.7147,25.7938,25.7147,25.7674,12500.0
2010-08-20 11:30:00,29.33,29.39,29.33,29.38,3500.0,25.785,25.8377,25.785,25.829,3500.0
2010-08-20 11:35:00,29.37,29.38,29.25,29.32,5100.0,25.8202,25.829,25.7147,25.7762,5100.0
2010-08-20 11:40:00,29.33,29.38,29.33,29.38,1200.0,25.785,25.829,25.785,25.829,1200.0
2010-08-20 11:45:00,29.34,29.36,29.32,29.35,1800.0,25.7938,25.8114,25.7762,25.8026,1800.0
2010-08-20 11:50:00,29.36,29.36,29.28,29.29,2000.0,25.8114,25.8114,25.741,25.7498,2000.0
2010-08-20 11:55:00,29.28,29.28,29.24,29.24,900.0,25.741,25.741,25.7059,25.7059,900.0
2010-08-20 12:00:00,29.26,29.26,29.22,29.22,500.0,25.7235,25.7235,25.6883,25.6883,500.0
2010-08-20 12:05:00,29.26,29.26,29.22,29.25,600.0,25.7235,25.7235,25.6883,25.7147,600.0
2010-08-20 12:10:00,29.28,29.32,29.28,29.31,400.0,25.741,25.7762,25.741,25.7674,400.0
2010-08-20 12:15:00,29.31,29.31,29.22,29.24,18000.0,25.7674,25.7674,25.6883,25.7059,18000.0
2010-08-20 12:20:00,29.26,29.37,29.26,29.37,6600.0,25.7235,25.8202,25.7235,25.8202,6600.0
2010-08-20 12:25:00,29.37,29.41,29.35,29.41,3500.0,25.8202,25.8553,25.8026,25.8553,3500.0
2010-08-20 12:30:00,29.44,29.44,29.41,29.41,1500.0,25.8817,25.8817,25.8553,25.8553,1500.0
2010-08-20 12:35:00,29.41,29.44,29.4,29.44,3900.0,25.8553,25.8817,25.8465,25.8817,3900.0
2010-08-20 12:40:00,29.44,29.47,29.43,29.47,6000.0,25.8817,25.9081,25.8729,25.9081,6000.0
2010-08-20 12:45:00,29.48,29.53,29.47,29.52,3800.0,25.9169,25.9608,25.9081,25.952,3800.0
2010-08-20 12:50:00,29.54,29.55,29.52,29.53,1500.0,25.9696,25.9784,25.952,25.9608,1500.0
2010-08-20 12:55:00,29.53,29.58,29.48,29.49,9600.0,25.9608,26.0048,25.9169,25.9257,9600.0
2010-08-20 13:00:00,29.5,29.55,29.5,29.54,1800.0,25.9344,25.9784,25.9344,25.9696,1800.0
2010-08-20 13:05:00,29.53,29.55,29.5,29.55,2400.0,25.9608,25.9784,25.9344,25.9784,2400.0
2010-08-20 13:10:00,29.55,29.56,29.54,29.55,1800.0,25.9784,25.9872,25.9696,25.9784,1800.0
2010-08-20 13:15:00,29.55,29.6,29.55,29.6,2300.0,25.9784,26.0224,25.9784,26.0224,2300.0
2010-08-20 13:20:00,29.59,29.59,29.56,29.56,8800.0,26.0136,26.0136,25.9872,25.9872,8800.0
2010-08-20 13:25:00,29.56,29.56,29.53,29.53,3800.0,25.9872,25.9872,25.9608,25.9608,3800.0
2010-08-20 13:30:00,29.53,29.54,29.53,29.54,3100.0,25.9608,25.9696,25.9608,25.9696,3100.0
2010-08-20 13:35:00,29.54,29.54,29.5,29.51,2900.0,25.9696,25.9696,25.9344,25.9432,2900.0
2010-08-20 13:40:00,29.51,29.55,29.47,29.5,12600.0,25.9432,25.9784,25.9081,25.9344,12600.0
2010-08-20 13:45:00,29.51,29.54,29.5,29.52,10200.0,25.9432,25.9696,25.9344,25.952,10200.0
2010-08-20 13:50:00,29.51,29.54,29.5,29.54,1800.0,25.9432,25.9696,25.9344,25.9696,1800.0
2010-08-20 13:55:00,29.53,29.54,29.48,29.5,10700.0,25.9608,25.9696,25.9169,25.9344,10700.0
2010-08-20 14:00:00,29.5,29.5,29.46,29.47,3100.0,25.9344,25.9344,25.8993,25.9081,3100.0
2010-08-20 14:05:00,29.47,29.54,29.47,29.54,2200.0,25.9081,25.9696,25.9081,25.9696,2200.0
2010-08-20 14:10:00,29.54,29.6,29.52,29.57,2200.0,25.9696,26.0224,25.952,25.996,2200.0
2010-08-20 14:15:00,29.58,29.6,29.58,29.59,1500.0,26.0048,26.0224,26.0048,26.0136,1500.0
2010-08-20 14:20:00,29.6,29.6,29.57,29.6,600.0,26.0224,26.0224,25.996,26.0224,600.0
2010-08-20 14:25:00,29.6,29.6,29.55,29.56,10200.0,26.0224,26.0224,25.9784,25.9872,10200.0
2010-08-20 14:30:00,29.56,29.6,29.56,29.59,2200.0,25.9872,26.0224,25.9872,26.0136,2200.0
2010-08-20 14:35:00,29.6,29.6,29.59,29.59,2400.0,26.0224,26.0224,26.0136,26.0136,2400.0
2010-08-20 14:40:00,29.6,29.6,29.59,29.59,3200.0,26.0224,26.0224,26.0136,26.0136,3200.0
2010-08-20 14:45:00,29.6,29.6,29.58,29.59,4900.0,26.0224,26.0224,26.0048,26.0136,4900.0
2010-08-20 14:50:00,29.6,29.66,29.6,29.64,3500.0,26.0224,26.0751,26.0224,26.0575,3500.0
2010-08-20 14:55:00,29.64,29.65,29.61,29.62,2100.0,26.0575,26.0663,26.0312,26.0399,2100.0
2010-08-20 15:00:00,29.6,29.6,29.59,29.59,900.0,26.0224,26.0224,26.0136,26.0136,900.0
2010-08-20 15:05:00,29.59,29.61,29.58,29.6,2100.0,26.0136,26.0312,26.0048,26.0224,2100.0
2010-08-20 15:10:00,29.58,29.59,29.53,29.54,11500.0,26.0048,26.0136,25.9608,25.9696,11500.0
2010-08-20 15:15:00,29.52,29.53,29.49,29.5,4800.0,25.952,25.9608,25.9257,25.9344,4800.0
2010-08-20 15:20:00,29.49,29.5,29.47,29.48,3000.0,25.9257,25.9344,25.9081,25.9169,3000.0
2010-08-20 15:25:00,29.5,29.5,29.48,29.5,4300.0,25.9344,25.9344,25.9169,25.9344,4300.0
2010-08-20 15:30:00,29.49,29.52,29.49,29.49,11000.0,25.9257,25.952,25.9257,25.9257,11000.0
2010-08-20 15:35:00,29.48,29.5,29.47,29.48,5200.0,25.9169,25.9344,25.9081,25.9169,5200.0
2010-08-20 15:40:00,29.48,29.5,29.46,29.49,5000.0,25.9169,25.9344,25.8993,25.9257,5000.0
2010-08-20 15:45:00,29.47,29.51,29.44,29.44,6600.0,25.9081,25.9432,25.8817,25.8817,6600.0
2010-08-20 15:50:00,29.44,29.46,29.43,29.44,11800.0,25.8817,25.8993,25.8729,25.8817,11800.0
2010-08-20 15:55:00,29.46,29.5,29.43,29.49,15500.0,25.8993,25.9344,25.8729,25.9257,15500.0
2010-08-23 09:30:00,29.36,29.46,29.2,29.34,33200.0,25.8114,25.8993,25.6707,25.7938,33200.0
2010-08-23 09:35:00,29.34,29.38,29.33,29.36,14100.0,25.7938,25.829,25.785,25.8114,14100.0
2010-08-23 09:40:00,29.35,29.38,29.09,29.14,18000.0,25.8026,25.829,25.574,25.618,18000.0
2010-08-23 09:45:00,29.16,29.16,29.01,29.03,12900.0,25.6355,25.6355,25.5037,25.5213,12900.0
2010-08-23 09:50:00,29.03,29.1,28.98,29.0,22400.0,25.5213,25.5828,25.4773,25.4949,22400.0
2010-08-23 09:55:00,29.01,29.21,29.0,29.09,24300.0,25.5037,25.6795,25.4949,25.574,24300.0
2010-08-23 10:00:00,29.1,29.13,28.98,28.99,85000.0,25.5828,25.6092,25.4773,25.4861,85000.0
2010-08-23 10:05:00,28.99,29.03,28.75,28.75,116400.0,25.4861,25.5213,25.2751,25.2751,116400.0
2010-08-23 10:10:00,28.76,28.78,28.59,28.59,10800.0,25.2839,25.3015,25.1344,25.1344,10800.0
2010-08-23 10:15:00,28.6,28.61,28.43,28.61,46300.0,25.1432,25.152,24.9938,25.152,46300.0
2010-08-23 10:20:00,28.6,28.65,28.53,28.59,27600.0,25.1432,25.1872,25.0817,25.1344,27600.0
2010-08-23 10:25:00,28.6,28.6,28.58,28.59,6100.0,25.1432,25.1432,25.1256,25.1344,6100.0
2010-08-23 10:30:00,28.59,28.6,28.59,28.6,4000.0,25.1344,25.1432,25.1344,25.1432,4000.0
2010-08-23 10:35:00,28.59,28.63,28.59,28.63,33000.0,25.1344,25.1696,25.1344,25.1696,33000.0
2010-08-23 10:40:00,28.63,28.7,28.63,28.64,23200.0,25.1696,25.2311,25.1696,25.1784,23200.0
2010-08-23 10:45:00,28.64,28.65,28.55,28.62,17500.0,25.1784,25.1872,25.0993,25.1608,17500.0
2010-08-23 10:50:00,28.62,28.8,28.62,28.77,37900.0,25.1608,25.3191,25.1608,25.2927,37900.0
2010-08-23 10:55:00,28.75,28.75,28.66,28.7,5400.0,25.2751,25.2751,25.196,25.2311,5400.0
2010-08-23 11:00:00,28.7,28.81,28.7,28.8,12600.0,25.2311,25.3278,25.2311,25.3191,12600.0
2010-08-23 11:05:00,28.8,28.8,28.71,28.74,1500.0,25.3191,25.3191,25.2399,25.2663,1500.0
2010-08-23 11:10:00,28.72,28.78,28.54,28.63,86600.0,25.2487,25.3015,25.0905,25.1696,86600.0
2010-08-23 11:15:00,28.63,28.71,28.61,28.63,19100.0,25.1696,25.2399,25.152,25.1696,19100.0
2010-08-23 11:20:00,28.61,28.63,28.4,28.47,46700.0,25.152,25.1696,24.9674,25.0289,46700.0
2010-08-23 11:25:00,28.49,28.57,28.46,28.51,56400.0,25.0465,25.1169,25.0201,25.0641,56400.0
2010-08-23 11:30:00,28.5,28.51,28.38,28.4,23300.0,25.0553,25.0641,24.9498,24.9674,23300.0
2010-08-23 11:35:00,28.38,28.38,28.23,28.23,11400.0,24.9498,24.9498,24.8179,24.8179,11400.0
2010-08-23 11:40:00,28.2,28.28,28.19,28.28,24900.0,24.7916,24.8619,24.7828,24.8619,24900.0
2010-08-23 11:45:00,28.28,28.34,28.28,28.33,7800.0,24.8619,24.9147,24.8619,24.9059,7800.0
2010-08-23 11:50:00,28.33,28.5,28.33,28.47,21700.0,24.9059,25.0553,24.9059,25.0289,21700.0
2010-08-23 11:55:00,28.47,28.49,28.25,28.25,32200.0,25.0289,25.0465,24.8355,24.8355,32200.0
2010-08-23 12:00:00,28.25,28.26,28.23,28.23,7100.0,24.8355,24.8443,24.8179,24.8179,7100.0
2010-08-23 12:05:00,28.22,28.22,28.1,28.1,20200.0,24.8092,24.8092,24.7037,24.7037,20200.0
2010-08-23 12:10:00,28.1,28.11,27.95,27.98,48200.0,24.7037,24.7125,24.5718,24.5982,48200.0
2010-08-23 12:15:00,27.98,27.99,27.56,27.59,64800.0,24.5982,24.607,24.2289,24.2553,64800.0
2010-08-23 12:20:00,27.58,27.62,27.21,27.53,214700.0,24.2465,24.2817,23.9212,24.2026,214700.0
2010-08-23 12:25:00,27.53,27.76,27.53,27.64,94200.0,24.2026,24.4048,24.2026,24.2993,94200.0
2010-08-23 12:30:00,27.65,27.91,27.65,27.83,80900.0,24.308,24.5366,24.308,24.4663,80900.0
2010-08-23 12:35:00,27.81,27.82,27.65,27.75,30200.0,24.4487,24.4575,24.308,24.396,30200.0
2010-08-23 12:40:00,27.8,27.93,27.8,27.85,21300.0,24.4399,24.5542,24.4399,24.4839,21300.0
2010-08-23 12:45:00,27.86,27.93,27.84,27.91,17800.0,24.4927,24.5542,24.4751,24.5366,17800.0
2010-08-23 12:50:00,27.9,27.99,27.84,27.9,23200.0,24.5278,24.607,24.4751,24.5278,23200.0
2010-08-23 12:55:00,27.9,27.98,27.87,27.98,18000.0,24.5278,24.5982,24.5015,24.5982,18000.0
2010-08-23 13:00:00,27.99,28.0,27.89,27.99,12300.0,24.607,24.6157,24.519,24.607,12300.0
2010-08-23 13:05:00,27.99,28.13,27.99,28.08,23100.0,24.607,24.73,24.607,24.6861,23100.0
2010-08-23 13:10:00,28.09,28.24,28.08,28.24,14700.0,24.6949,24.8267,24.6861,24.8267,14700.0
2010-08-23 13:15:00,28.25,28.3,28.09,28.29,20500.0,24.8355,24.8795,24.6949,24.8707,20500.0
2010-08-23 13:20:00,28.28,28.5,28.27,28.43,25300.0,24.8619,25.0553,24.8531,24.9938,25300.0
2010-08-23 13:25:00,28.43,28.5,28.27,28.27,12800.0,24.9938,25.0553,24.8531,24.8531,12800.0
2010-08-23 13:30:00,28.3,28.47,28.3,28.37,16200.0,24.8795,25.0289,24.8795,24.941,16200.0
2010-08-23 13:35:00,28.4,28.4,28.29,28.36,7300.0,24.9674,24.9674,24.8707,24.9322,7300.0
2010-08-23 13:40:00,28.35,28.4,28.3,28.3,7600.0,24.9234,24.9674,24.8795,24.8795,7600.0
2010-08-23 13:45:00,28.31,28.38,28.29,28.32,9000.0,24.8883,24.9498,24.8707,24.8971,9000.0
2010-08-23 13:50:00,28.34,28.37,28.3,28.3,2900.0,24.9147,24.941,24.8795,24.8795,2900.0
2010-08-23 13:55:00,28.3,28.3,28.21,28.24,7200.0,24.8795,24.8795,24.8004,24.8267,7200.0
2010-08-23 14:00:00,28.23,28.24,28.18,28.23,12700.0,24.8179,24.8267,24.774,24.8179,12700.0
2010-08-23 14:05:00,28.2,28.4,28.2,28.4,10500.0,24.7916,24.9674,24.7916,24.9674,10500.0
2010-08-23 14:10:00,28.4,28.4,28.36,28.36,4700.0,24.9674,24.9674,24.9322,24.9322,4700.0
2010-08-23 14:15:00,28.37,28.38,28.35,28.35,5700.0,24.941,24.9498,24.9234,24.9234,5700.0
2010-08-23 14:20:00,28.33,28.33,28.22,28.23,10300.0,24.9059,24.9059,24.8092,24.8179,10300.0
2010-08-23 14:25:00,28.23,28.24,28.2,28.23,7500.0,24.8179,24.8267,24.7916,24.8179,7500.0
2010-08-23 14:30:00,28.21,28.29,28.2,28.27,3300.0,24.8004,24.8707,24.7916,24.8531,3300.0
2010-08-23 14:35:00,28.27,28.3,28.27,28.28,2700.0,24.8531,24.8795,24.8531,24.8619,2700.0
2010-08-23 14:40:00,28.27,28.29,28.24,28.27,10600.0,24.8531,24.8707,24.8267,24.8531,10600.0
2010-08-23 14:45:00,28.29,28.3,28.25,28.25,5300.0,24.8707,24.8795,24.8355,24.8355,5300.0
2010-08-23 14:50:00,28.28,28.29,28.26,28.29,2100.0,24.8619,24.8707,24.8443,24.8707,2100.0
2010-08-23 14:55:00,28.29,28.33,28.28,28.32,4600.0,24.8707,24.9059,24.8619,24.8971,4600.0
2010-08-23 15:00:00,28.32,28.32,28.28,28.28,4300.0,24.8971,24.8971,24.8619,24.8619,4300.0
2010-08-23 15:05:00,28.28,28.32,28.27,28.27,7300.0,24.8619,24.8971,24.8531,24.8531,7300.0
2010-08-23 15:10:00,28.27,28.3,28.25,28.3,21200.0,24.8531,24.8795,24.8355,24.8795,21200.0
2010-08-23 15:15:00,28.3,28.33,28.28,28.32,8500.0,24.8795,24.9059,24.8619,24.8971,8500.0
2010-08-23 15:20:00,28.33,28.36,28.32,28.33,9600.0,24.9059,24.9322,24.8971,24.9059,9600.0
2010-08-23 15:25:00,28.33,28.33,28.23,28.26,5400.0,24.9059,24.9059,24.8179,24.8443,5400.0
2010-08-23 15:30:00,28.27,28.27,28.21,28.21,5800.0,24.8531,24.8531,24.8004,24.8004,5800.0
2010-08-23 15:35:00,28.21,28.22,28.13,28.21,45400.0,24.8004,24.8092,24.73,24.8004,45400.0
2010-08-23 15:40:00,28.2,28.26,28.19,28.21,9300.0,24.7916,24.8443,24.7828,24.8004,9300.0
2010-08-23 15:45:00,28.21,28.21,28.16,28.16,14800.0,24.8004,24.8004,24.7564,24.7564,14800.0
2010-08-23 15:50:00,28.16,28.17,28.11,28.14,23400.0,24.7564,24.7652,24.7125,24.7388,23400.0
2010-08-23 15:55:00,28.14,28.16,28.07,28.12,62900.0,24.7388,24.7564,24.6773,24.7212,62900.0
2010-08-24 09:30:00,28.0,28.15,27.56,27.6,29800.0,24.6157,24.7476,24.2289,24.2641,29800.0
2010-08-24 09:35:00,27.6,27.63,27.43,27.44,23900.0,24.2641,24.2905,24.1146,24.1234,23900.0
2010-08-24 09:40:00,27.47,28.3,27.47,28.24,50500.0,24.1498,24.8795,24.1498,24.8267,50500.0
2010-08-24 09:45:00,28.24,28.39,28.13,28.13,93800.0,24.8267,24.9586,24.73,24.73,93800.0
2010-08-24 09:50:00,28.11,28.11,27.7,27.7,31900.0,24.7125,24.7125,24.352,24.352,31900.0
2010-08-24 09:55:00,27.71,27.81,27.7,27.77,9100.0,24.3608,24.4487,24.352,24.4135,9100.0
2010-08-24 10:00:00,27.72,27.74,27.5,27.63,21200.0,24.3696,24.3872,24.1762,24.2905,21200.0
2010-08-24 10:05:00,27.63,27.64,27.54,27.58,14100.0,24.2905,24.2993,24.2113,24.2465,14100.0
2010-08-24 10:10:00,27.59,27.72,27.58,27.72,25700.0,24.2553,24.3696,24.2465,24.3696,25700.0
2010-08-24 10:15:00,27.72,27.77,27.7,27.72,17700.0,24.3696,24.4135,24.352,24.3696,17700.0
2010-08-24 10:20:00,27.72,27.77,27.72,27.76,14700.0,24.3696,24.4135,24.3696,24.4048,14700.0
2010-08-24 10:25:00,27.75,27.78,27.75,27.76,9000.0,24.396,24.4223,24.396,24.4048,9000.0
2010-08-24 10:30:00,27.77,27.77,27.74,27.77,12900.0,24.4135,24.4135,24.3872,24.4135,12900.0
2010-08-24 10:35:00,27.77,27.88,27.77,27.79,9700.0,24.4135,24.5103,24.4135,24.4311,9700.0
2010-08-24 10:40:00,27.81,27.81,27.75,27.75,3300.0,24.4487,24.4487,24.396,24.396,3300.0
2010-08-24 10:45:00,27.76,27.8,27.74,27.77,16800.0,24.4048,24.4399,24.3872,24.4135,16800.0
2010-08-24 10:50:00,27.77,27.77,27.7,27.75,12900.0,24.4135,24.4135,24.352,24.396,12900.0
2010-08-24 10:55:00,27.73,27.76,27.73,27.75,1700.0,24.3784,24.4048,24.3784,24.396,1700.0
2010-08-24 11:00:00,27.76,27.83,27.76,27.78,16900.0,24.4048,24.4663,24.4048,24.4223,16900.0
2010-08-24 11:05:00,27.83,27.83,27.75,27.8,26700.0,24.4663,24.4663,24.396,24.4399,26700.0
2010-08-24 11:10:00,27.8,27.84,27.71,27.71,9400.0,24.4399,24.4751,24.3608,24.3608,9400.0
2010-08-24 11:15:00,27.75,27.81,27.75,27.8,4100.0,24.396,24.4487,24.396,24.4399,4100.0
2010-08-24 11:20:00,27.8,27.88,27.8,27.88,5900.0,24.4399,24.5103,24.4399,24.5103,5900.0
2010-08-24 11:25:00,27.91,28.03,27.87,28.03,2100.0,24.5366,24.6421,24.5015,24.6421,2100.0
2010-08-24 11:30:00,28.03,28.13,27.96,28.02,46400.0,24.6421,24.73,24.5806,24.6333,46400.0
2010-08-24 11:35:00,28.07,28.26,28.07,28.26,9300.0,24.6773,24.8443,24.6773,24.8443,9300.0
2010-08-24 11:40:00,28.23,28.23,28.13,28.2,11600.0,24.8179,24.8179,24.73,24.7916,11600.0
2010-08-24 11:45:00,28.17,28.2,28.08,28.11,8700.0,24.7652,24.7916,24.6861,24.7125,8700.0
2010-08-24 11:50:00,28.09,28.12,28.03,28.03,10900.0,24.6949,24.7212,24.6421,24.6421,10900.0
2010-08-24 11:55:00,28.04,28.09,28.01,28.07,30100.0,24.6509,24.6949,24.6245,24.6773,30100.0
2010-08-24 12:00:00,28.07,28.08,28.02,28.08,14100.0,24.6773,24.6861,24.6333,24.6861,14100.0
2010-08-24 12:05:00,28.06,28.15,28.05,28.15,8900.0,24.6685,24.7476,24.6597,24.7476,8900.0
2010-08-24 12:10:00,28.15,28.21,28.1,28.1,3400.0,24.7476,24.8004,24.7037,24.7037,3400.0
2010-08-24 12:15:00,28.09,28.09,28.06,28.07,6700.0,24.6949,24.6949,24.6685,24.6773,6700.0
2010-08-24 12:20:00,28.07,28.08,28.05,28.07,11400.0,24.6773,24.6861,24.6597,24.6773,11400.0
2010-08-24 12:25:00,28.08,28.08,28.07,28.07,1500.0,24.6861,24.6861,24.6773,24.6773,1500.0
2010-08-24 12:30:00,28.08,28.17,28.08,28.17,6700.0,24.6861,24.7652,24.6861,24.7652,6700.0
2010-08-24 12:35:00,28.17,28.22,28.15,28.2,7900.0,24.7652,24.8092,24.7476,24.7916,7900.0
2010-08-24 12:40:00,28.22,28.26,28.17,28.18,3300.0,24.8092,24.8443,24.7652,24.774,3300.0
2010-08-24 12:45:00,28.18,28.25,28.18,28.22,4200.0,24.774,24.8355,24.774,24.8092,4200.0
2010-08-24 12:50:00,28.22,28.23,28.15,28.17,7000.0,24.8092,24.8179,24.7476,24.7652,7000.0
2010-08-24 12:55:00,28.18,28.18,28.15,28.16,1200.0,24.774,24.774,24.7476,24.7564,1200.0
2010-08-24 13:00:00,28.16,28.16,28.15,28.16,3400.0,24.7564,24.7564,24.7476,24.7564,3400.0
2010-08-24 13:05:00,28.16,28.2,28.15,28.2,6000.0,24.7564,24.7916,24.7476,24.7916,6000.0
2010-08-24 13:10:00,28.2,28.2,28.15,28.19,2900.0,24.7916,24.7916,24.7476,24.7828,2900.0
2010-08-24 13:15:00,28.17,28.19,28.15,28.16,2200.0,24.7652,24.7828,24.7476,24.7564,2200.0
2010-08-24 13:20:00,28.18,28.25,28.16,28.25,2300.0,24.774,24.8355,24.7564,24.8355,2300.0
2010-08-24 13:25:00,28.25,28.29,28.21,28.29,3500.0,24.8355,24.8707,24.8004,24.8707,3500.0
2010-08-24 13:30:00,28.29,28.3,28.19,28.21,2500.0,24.8707,24.8795,24.7828,24.8004,2500.0
2010-08-24 13:35:00,28.2,28.23,28.2,28.2,1900.0,24.7916,24.8179,24.7916,24.7916,1900.0
2010-08-24 13:40:00,28.23,28.23,28.05,28.05,6000.0,24.8179,24.8179,24.6597,24.6597,6000.0
2010-08-24 13:45:00,28.05,28.1,28.05,28.09,1500.0,24.6597,24.7037,24.6597,24.6949,1500.0
2010-08-24 13:50:00,28.09,28.12,28.05,28.06,15600.0,24.6949,24.7212,24.6597,24.6685,15600.0
2010-08-24 13:55:00,28.07,28.15,28.06,28.11,6000.0,24.6773,24.7476,24.6685,24.7125,6000.0
2010-08-24 14:00:00,28.11,28.2,28.1,28.19,7400.0,24.7125,24.7916,24.7037,24.7828,7400.0
2010-08-24 14:05:00,28.2,28.2,28.02,28.02,17400.0,24.7916,24.7916,24.6333,24.6333,17400.0
2010-08-24 14:10:00,28.06,28.15,28.06,28.15,4300.0,24.6685,24.7476,24.6685,24.7476,4300.0
2010-08-24 14:15:00,28.15,28.3,28.15,28.27,7900.0,24.7476,24.8795,24.7476,24.8531,7900.0
2010-08-24 14:20:00,28.27,28.33,28.24,28.29,29800.0,24.8531,24.9059,24.8267,24.8707,29800.0
2010-08-24 14:25:00,28.32,28.36,28.32,28.32,7300.0,24.8971,24.9322,24.8971,24.8971,7300.0
2010-08-24 14:30:00,28.33,28.33,28.2,28.2,6700.0,24.9059,24.9059,24.7916,24.7916,6700.0
2010-08-24 14:35:00,28.19,28.19,28.05,28.09,18600.0,24.7828,24.7828,24.6597,24.6949,18600.0
2010-08-24 14:40:00,28.11,28.18,28.09,28.18,8900.0,24.7125,24.774,24.6949,24.774,8900.0
2010-08-24 14:45:00,28.18,28.24,28.18,28.22,4700.0,24.774,24.8267,24.774,24.8092,4700.0
2010-08-24 14:50:00,28.23,28.25,28.08,28.1,25400.0,24.8179,24.8355,24.6861,24.7037,25400.0
2010-08-24 14:55:00,28.09,28.18,28.09,28.18,35500.0,24.6949,24.774,24.6949,24.774,35500.0
2010-08-24 15:00:00,28.18,28.25,28.18,28.24,10100.0,24.774,24.8355,24.774,24.8267,10100.0
2010-08-24 15:05:00,28.24,28.25,28.22,28.24,10700.0,24.8267,24.8355,24.8092,24.8267,10700.0
2010-08-24 15:10:00,28.24,28.25,28.23,28.25,12400.0,24.8267,24.8355,24.8179,24.8355,12400.0
2010-08-24 15:15:00,28.25,28.26,28.24,28.25,12600.0,24.8355,24.8443,24.8267,24.8355,12600.0
2010-08-24 15:20:00,28.26,28.38,28.22,28.38,19900.0,24.8443,24.9498,24.8092,24.9498,19900.0
2010-08-24 15:25:00,28.39,28.46,28.39,28.44,29700.0,24.9586,25.0201,24.9586,25.0026,29700.0
2010-08-24 15:30:00,28.44,28.46,28.27,28.28,23400.0,25.0026,25.0201,24.8531,24.8619,23400.0
2010-08-24 15:35:00,28.27,28.3,28.13,28.15,27800.0,24.8531,24.8795,24.73,24.7476,27800.0
2010-08-24 15:40:00,28.14,28.14,28.03,28.09,28800.0,24.7388,24.7388,24.6421,24.6949,28800.0
2010-08-24 15:45:00,28.09,28.09,27.88,28.01,99600.0,24.6949,24.6949,24.5103,24.6245,99600.0
2010-08-24 15:50:00,28.02,28.09,27.98,27.98,18600.0,24.6333,24.6949,24.5982,24.5982,18600.0
2010-08-24 15:55:00,27.99,28.06,27.96,28.06,48000.0,24.607,24.6685,24.5806,24.6685,48000.0
2010-08-25 09:30:00,28.01,28.13,27.89,27.89,9600.0,24.6245,24.73,24.519,24.519,9600.0
2010-08-25 09:35:00,27.89,27.9,27.8,27.86,5600.0,24.519,24.5278,24.4399,24.4927,5600.0
2010-08-25 09:40:00,27.89,27.95,27.73,27.74,21000.0,24.519,24.5718,24.3784,24.3872,21000.0
2010-08-25 09:45:00,27.75,27.95,27.72,27.89,19500.0,24.396,24.5718,24.3696,24.519,19500.0
2010-08-25 09:50:00,27.88,27.91,27.7,27.76,15100.0,24.5103,24.5366,24.352,24.4048,15100.0
2010-08-25 09:55:00,27.76,27.87,27.52,27.62,47400.0,24.4048,24.5015,24.1938,24.2817,47400.0
2010-08-25 10:00:00,27.63,27.66,27.3,27.3,41100.0,24.2905,24.3168,24.0004,24.0004,41100.0
2010-08-25 10:05:00,27.31,27.44,27.27,27.44,31800.0,24.0091,24.1234,23.974,24.1234,31800.0
2010-08-25 10:10:00,27.4,27.46,27.34,27.46,10900.0,24.0883,24.141,24.0355,24.141,10900.0
2010-08-25 10:15:00,27.47,27.5,27.45,27.48,11000.0,24.1498,24.1762,24.1322,24.1586,11000.0
2010-08-25 10:20:00,27.47,27.53,27.43,27.52,10000.0,24.1498,24.2026,24.1146,24.1938,10000.0
2010-08-25 10:25:00,27.53,27.64,27.5,27.58,9700.0,24.2026,24.2993,24.1762,24.2465,9700.0
2010-08-25 10:30:00,27.57,27.6,27.56,27.57,6200.0,24.2377,24.2641,24.2289,24.2377,6200.0
2010-08-25 10:35:00,27.57,27.6,27.52,27.52,8500.0,24.2377,24.2641,24.1938,24.1938,8500.0
2010-08-25 10:40:00,27.54,27.54,27.46,27.49,21800.0,24.2113,24.2113,24.141,24.1674,21800.0
2010-08-25 10:45:00,27.49,27.54,27.48,27.52,14300.0,24.1674,24.2113,24.1586,24.1938,14300.0
2010-08-25 10:50:00,27.53,27.56,27.47,27.5,20300.0,24.2026,24.2289,24.1498,24.1762,20300.0
2010-08-25 10:55:00,27.5,27.56,27.47,27.49,10100.0,24.1762,24.2289,24.1498,24.1674,10100.0
2010-08-25 11:00:00,27.47,27.57,27.47,27.5,12700.0,24.1498,24.2377,24.1498,24.1762,12700.0
2010-08-25 11:05:00,27.51,27.62,27.49,27.61,23400.0,24.185,24.2817,24.1674,24.2729,23400.0
2010-08-25 11:10:00,27.61,27.75,27.6,27.75,17500.0,24.2729,24.396,24.2641,24.396,17500.0
2010-08-25 11:15:00,27.75,27.85,27.75,27.85,8200.0,24.396,24.4839,24.396,24.4839,8200.0
2010-08-25 11:20:00,27.85,27.9,27.84,27.85,16000.0,24.4839,24.5278,24.4751,24.4839,16000.0
2010-08-25 11:25:00,27.85,27.89,27.75,27.76,11300.0,24.4839,24.519,24.396,24.4048,11300.0
2010-08-25 11:30:00,27.76,27.82,27.72,27.82,4900.0,24.4048,24.4575,24.3696,24.4575,4900.0
2010-08-25 11:35:00,27.83,27.87,27.83,27.86,10100.0,24.4663,24.5015,24.4663,24.4927,10100.0
2010-08-25 11:40:00,27.85,27.89,27.83,27.88,5900.0,24.4839,24.519,24.4663,24.5103,5900.0
2010-08-25 11:45:00,27.88,27.88,27.83,27.83,3700.0,24.5103,24.5103,24.4663,24.4663,3700.0
2010-08-25 11:50:00,27.83,27.89,27.82,27.82,17800.0,24.4663,24.519,24.4575,24.4575,17800.0
2010-08-25 11:55:00,27.85,27.86,27.82,27.85,3400.0,24.4839,24.4927,24.4575,24.4839,3400.0
2010-08-25 12:00:00,27.84,27.87,27.82,27.87,5100.0,24.4751,24.5015,24.4575,24.5015,5100.0
2010-08-25 12:05:00,27.87,27.91,27.86,27.9,4300.0,24.5015,24.5366,24.4927,24.5278,4300.0
2010-08-25 12:10:00,27.91,27.93,27.88,27.93,6700.0,24.5366,24.5542,24.5103,24.5542,6700.0
2010-08-25 12:15:00,27.92,27.92,27.88,27.88,4800.0,24.5454,24.5454,24.5103,24.5103,4800.0
2010-08-25 12:20:00,27.89,27.89,27.87,27.87,2400.0,24.519,24.519,24.5015,24.5015,2400.0
2010-08-25 12:25:00,27.88,27.9,27.88,27.89,2100.0,24.5103,24.5278,24.5103,24.519,2100.0
2010-08-25 12:30:00,27.9,27.92,27.89,27.89,5100.0,24.5278,24.5454,24.519,24.519,5100.0
2010-08-25 12:35:00,27.9,27.95,27.9,27.95,8700.0,24.5278,24.5718,24.5278,24.5718,8700.0
2010-08-25 12:40:00,27.94,28.0,27.94,28.0,3600.0,24.563,24.6157,24.563,24.6157,3600.0
2010-08-25 12:45:00,27.99,28.04,27.99,28.0,4800.0,24.607,24.6509,24.607,24.6157,4800.0
2010-08-25 12:50:00,28.03,28.08,28.02,28.05,3800.0,24.6421,24.6861,24.6333,24.6597,3800.0
2010-08-25 12:55:00,28.05,28.07,28.03,28.05,3500.0,24.6597,24.6773,24.6421,24.6597,3500.0
2010-08-25 13:00:00,28.03,28.07,28.02,28.07,2100.0,24.6421,24.6773,24.6333,24.6773,2100.0
2010-08-25 13:05:00,28.06,28.09,28.06,28.09,2200.0,24.6685,24.6949,24.6685,24.6949,2200.0
2010-08-25 13:10:00,28.09,28.16,28.06,28.06,6400.0,24.6949,24.7564,24.6685,24.6685,6400.0
2010-08-25 13:15:00,28.1,28.16,28.08,28.15,5700.0,24.7037,24.7564,24.6861,24.7476,5700.0
2010-08-25 13:20:00,28.16,28.17,28.14,28.15,3800.0,24.7564,24.7652,24.7388,24.7476,3800.0
2010-08-25 13:25:00,28.16,28.16,28.12,28.13,4700.0,24.7564,24.7564,24.7212,24.73,4700.0
2010-08-25 13:30:00,28.15,28.22,28.15,28.21,4500.0,24.7476,24.8092,24.7476,24.8004,4500.0
2010-08-25 13:35:00,28.2,28.23,28.16,28.21,5600.0,24.7916,24.8179,24.7564,24.8004,5600.0
2010-08-25 13:40:00,28.2,28.21,28.19,28.2,2100.0,24.7916,24.8004,24.7828,24.7916,2100.0
2010-08-25 13:45:00,28.21,28.27,28.2,28.2,5500.0,24.8004,24.8531,24.7916,24.7916,5500.0
2010-08-25 13:50:00,28.19,28.25,28.19,28.24,5700.0,24.7828,24.8355,24.7828,24.8267,5700.0
2010-08-25 13:55:00,28.25,28.3,28.25,28.29,2700.0,24.8355,24.8795,24.8355,24.8707,2700.0
2010-08-25 14:00:00,28.31,28.33,28.3,28.31,2400.0,24.8883,24.9059,24.8795,24.8883,2400.0
2010-08-25 14:05:00,28.32,28.32,28.31,28.31,4500.0,24.8971,24.8971,24.8883,24.8883,4500.0
2010-08-25 14:10:00,28.31,28.32,28.29,28.29,14800.0,24.8883,24.8971,24.8707,24.8707,14800.0
2010-08-25 14:15:00,28.29,28.33,28.29,28.32,7500.0,24.8707,24.9059,24.8707,24.8971,7500.0
2010-08-25 14:20:00,28.33,28.33,28.32,28.33,5700.0,24.9059,24.9059,24.8971,24.9059,5700.0
2010-08-25 14:25:00,28.33,28.33,28.27,28.27,9300.0,24.9059,24.9059,24.8531,24.8531,9300.0
2010-08-25 14:30:00,28.28,28.36,28.27,28.3,11300.0,24.8619,24.9322,24.8531,24.8795,11300.0
2010-08-25 14:35:00,28.3,28.3,28.29,28.3,5200.0,24.8795,24.8795,24.8707,24.8795,5200.0
2010-08-25 14:40:00,28.36,28.42,28.36,28.41,4400.0,24.9322,24.985,24.9322,24.9762,4400.0
2010-08-25 14:45:00,28.41,28.49,28.41,28.45,5100.0,24.9762,25.0465,24.9762,25.0114,5100.0
2010-08-25 14:50:00,28.45,28.46,28.44,28.46,4200.0,25.0114,25.0201,25.0026,25.0201,4200.0
2010-08-25 14:55:00,28.45,28.46,28.44,28.45,5100.0,25.0114,25.0201,25.0026,25.0114,5100.0
2010-08-25 15:00:00,28.45,28.45,28.43,28.44,3600.0,25.0114,25.0114,24.9938,25.0026,3600.0
2010-08-25 15:05:00,28.45,28.45,28.43,28.45,4700.0,25.0114,25.0114,24.9938,25.0114,4700.0
2010-08-25 15:10:00,28.47,28.5,28.46,28.5,4200.0,25.0289,25.0553,25.0201,25.0553,4200.0
2010-08-25 15:15:00,28.5,28.5,28.47,28.48,6300.0,25.0553,25.0553,25.0289,25.0377,6300.0
2010-08-25 15:20:00,28.48,28.5,28.44,28.47,7500.0,25.0377,25.0553,25.0026,25.0289,7500.0
2010-08-25 15:25:00,28.47,28.5,28.47,28.49,9100.0,25.0289,25.0553,25.0289,25.0465,9100.0
2010-08-25 15:30:00,28.49,28.5,28.47,28.47,9200.0,25.0465,25.0553,25.0289,25.0289,9200.0
2010-08-25 15:35:00,28.47,28.48,28.46,28.48,7300.0,25.0289,25.0377,25.0201,25.0377,7300.0
2010-08-25 15:40:00,28.47,28.5,28.47,28.5,7200.0,25.0289,25.0553,25.0289,25.0553,7200.0
2010-08-25 15:45:00,28.5,28.5,28.48,28.48,12300.0,25.0553,25.0553,25.0377,25.0377,12300.0
2010-08-25 15:50:00,28.48,28.5,28.45,28.45,13400.0,25.0377,25.0553,25.0114,25.0114,13400.0
2010-08-25 15:55:00,28.44,28.47,28.44,28.44,10800.0,25.0026,25.0289,25.0026,25.0026,10800.0
2010-08-26 09:30:00,28.7,28.7,28.53,28.62,3600.0,25.2311,25.2311,25.0817,25.1608,3600.0
2010-08-26 09:35:00,28.6,28.64,28.47,28.61,7500.0,25.1432,25.1784,25.0289,25.152,7500.0
2010-08-26 09:40:00,28.66,28.66,28.56,28.57,3100.0,25.196,25.196,25.1081,25.1169,3100.0
2010-08-26 09:45:00,28.57,28.63,28.52,28.52,5700.0,25.1169,25.1696,25.0729,25.0729,5700.0
2010-08-26 09:50:00,28.51,28.51,28.45,28.46,2900.0,25.0641,25.0641,25.0114,25.0201,2900.0
2010-08-26 09:55:00,28.46,28.58,28.46,28.5,5900.0,25.0201,25.1256,25.0201,25.0553,5900.0
2010-08-26 10:00:00,28.5,28.51,28.48,28.5,6100.0,25.0553,25.0641,25.0377,25.0553,6100.0
2010-08-26 10:05:00,28.5,28.55,28.5,28.55,3500.0,25.0553,25.0993,25.0553,25.0993,3500.0
2010-08-26 10:10:00,28.55,28.66,28.55,28.55,5800.0,25.0993,25.196,25.0993,25.0993,5800.0
2010-08-26 10:15:00,28.55,28.56,28.53,28.55,2800.0,25.0993,25.1081,25.0817,25.0993,2800.0
2010-08-26 10:20:00,28.56,28.57,28.49,28.49,1800.0,25.1081,25.1169,25.0465,25.0465,1800.0
2010-08-26 10:25:00,28.47,28.49,28.38,28.44,5300.0,25.0289,25.0465,24.9498,25.0026,5300.0
2010-08-26 10:30:00,28.47,28.51,28.42,28.51,5400.0,25.0289,25.0641,24.985,25.0641,5400.0
2010-08-26 10:35:00,28.49,28.5,28.49,28.49,2500.0,25.0465,25.0553,25.0465,25.0465,2500.0
2010-08-26 10:40:00,28.51,28.57,28.5,28.52,4600.0,25.0641,25.1169,25.0553,25.0729,4600.0
2010-08-26 10:45:00,28.52,28.56,28.5,28.51,10900.0,25.0729,25.1081,25.0553,25.0641,10900.0
2010-08-26 10:50:00,28.5,28.51,28.49,28.5,2000.0,25.0553,25.0641,25.0465,25.0553,2000.0
2010-08-26 10:55:00,28.46,28.46,28.43,28.46,6700.0,25.0201,25.0201,24.9938,25.0201,6700.0
2010-08-26 11:00:00,28.46,28.47,28.42,28.47,4900.0,25.0201,25.0289,24.985,25.0289,4900.0
2010-08-26 11:05:00,28.46,28.46,28.39,28.42,1600.0,25.0201,25.0201,24.9586,24.985,1600.0
2010-08-26 11:10:00,28.42,28.42,28.4,28.41,2700.0,24.985,24.985,24.9674,24.9762,2700.0
2010-08-26 11:15:00,28.41,28.51,28.41,28.5,7400.0,24.9762,25.0641,24.9762,25.0553,7400.0
2010-08-26 11:20:00,28.5,28.52,28.45,28.47,4600.0,25.0553,25.0729,25.0114,25.0289,4600.0
2010-08-26 11:25:00,28.47,28.53,28.47,28.51,19900.0,25.0289,25.0817,25.0289,25.0641,19900.0
2010-08-26 11:30:00,28.5,28.51,28.49,28.51,3800.0,25.0553,25.0641,25.0465,25.0641,3800.0
2010-08-26 11:35:00,28.55,28.56,28.51,28.51,3300.0,25.0993,25.1081,25.0641,25.0641,3300.0
2010-08-26 11:40:00,28.5,28.53,28.5,28.5,4100.0,25.0553,25.0817,25.0553,25.0553,4100.0
2010-08-26 11:45:00,28.49,28.51,28.49,28.5,3100.0,25.0465,25.0641,25.0465,25.0553,3100.0
2010-08-26 11:50:00,28.51,28.51,28.49,28.5,5800.0,25.0641,25.0641,25.0465,25.0553,5800.0
2010-08-26 11:55:00,28.5,28.51,28.49,28.5,5300.0,25.0553,25.0641,25.0465,25.0553,5300.0
2010-08-26 12:00:00,28.52,28.52,28.47,28.49,3100.0,25.0729,25.0729,25.0289,25.0465,3100.0
2010-08-26 12:05:00,28.5,28.5,28.5,28.5,2500.0,25.0553,25.0553,25.0553,25.0553,2500.0
2010-08-26 12:10:00,28.51,28.57,28.49,28.55,4000.0,25.0641,25.1169,25.0465,25.0993,4000.0
2010-08-26 12:15:00,28.55,28.56,28.55,28.55,2300.0,25.0993,25.1081,25.0993,25.0993,2300.0
2010-08-26 12:20:00,28.56,28.57,28.54,28.57,9400.0,25.1081,25.1169,25.0905,25.1169,9400.0
2010-08-26 12:25:00,28.57,28.61,28.57,28.6,4200.0,25.1169,25.152,25.1169,25.1432,4200.0
2010-08-26 12:30:00,28.6,28.62,28.6,28.6,1500.0,25.1432,25.1608,25.1432,25.1432,1500.0
2010-08-26 12:35:00,28.6,28.61,28.56,28.56,4100.0,25.1432,25.152,25.1081,25.1081,4100.0
2010-08-26 12:40:00,28.56,28.57,28.54,28.54,2200.0,25.1081,25.1169,25.0905,25.0905,2200.0
2010-08-26 12:45:00,28.54,28.54,28.54,28.54,300.0,25.0905,25.0905,25.0905,25.0905,300.0
2010-08-26 12:50:00,28.54,28.6,28.54,28.57,2900.0,25.0905,25.1432,25.0905,25.1169,2900.0
2010-08-26 12:55:00,28.58,28.58,28.51,28.56,3600.0,25.1256,25.1256,25.0641,25.1081,3600.0
2010-08-26 13:00:00,28.56,28.6,28.56,28.56,3100.0,25.1081,25.1432,25.1081,25.1081,3100.0
2010-08-26 13:05:00,28.59,28.62,28.59,28.6,2600.0,25.1344,25.1608,25.1344,25.1432,2600.0
2010-08-26 13:10:00,28.6,28.6,28.59,28.6,3200.0,25.1432,25.1432,25.1344,25.1432,3200.0
2010-08-26 13:15:00,28.6,28.64,28.6,28.64,2700.0,25.1432,25.1784,25.1432,25.1784,2700.0
2010-08-26 13:20:00,28.64,28.69,28.63,28.63,1600.0,25.1784,25.2223,25.1696,25.1696,1600.0
2010-08-26 13:25:00,28.67,28.77,28.65,28.75,4300.0,25.2048,25.2927,25.1872,25.2751,4300.0
2010-08-26 13:30:00,28.77,28.78,28.77,28.78,2700.0,25.2927,25.3015,25.2927,25.3015,2700.0
2010-08-26 13:35:00,28.79,28.79,28.77,28.79,1900.0,25.3103,25.3103,25.2927,25.3103,1900.0
2010-08-26 13:40:00,28.79,28.86,28.72,28.72,7300.0,25.3103,25.3718,25.2487,25.2487,7300.0
2010-08-26 13:45:00,28.72,28.72,28.72,28.72,300.0,25.2487,25.2487,25.2487,25.2487,300.0
2010-08-26 13:50:00,28.72,28.74,28.72,28.74,2000.0,25.2487,25.2663,25.2487,25.2663,2000.0
2010-08-26 13:55:00,28.74,28.75,28.66,28.7,4600.0,25.2663,25.2751,25.196,25.2311,4600.0
2010-08-26 14:00:00,28.7,28.71,28.62,28.63,5500.0,25.2311,25.2399,25.1608,25.1696,5500.0
2010-08-26 14:05:00,28.63,28.63,28.6,28.6,2000.0,25.1696,25.1696,25.1432,25.1432,2000.0
2010-08-26 14:10:00,28.6,28.65,28.56,28.65,4600.0,25.1432,25.1872,25.1081,25.1872,4600.0
2010-08-26 14:15:00,28.65,28.65,28.55,28.55,4400.0,25.1872,25.1872,25.0993,25.0993,4400.0
2010-08-26 14:20:00,28.56,28.56,28.53,28.53,3500.0,25.1081,25.1081,25.0817,25.0817,3500.0
2010-08-26 14:25:00,28.55,28.64,28.54,28.58,7200.0,25.0993,25.1784,25.0905,25.1256,7200.0
2010-08-26 14:30:00,28.56,28.57,28.51,28.52,5100.0,25.1081,25.1169,25.0641,25.0729,5100.0
2010-08-26 14:35:00,28.52,28.52,28.5,28.51,7300.0,25.0729,25.0729,25.0553,25.0641,7300.0
2010-08-26 14:40:00,28.52,28.52,28.5,28.51,9500.0,25.0729,25.0729,25.0553,25.0641,9500.0
2010-08-26 14:45:00,28.51,28.55,28.5,28.51,9300.0,25.0641,25.0993,25.0553,25.0641,9300.0
2010-08-26 14:50:00,28.51,28.54,28.5,28.5,5400.0,25.0641,25.0905,25.0553,25.0553,5400.0
2010-08-26 14:55:00,28.5,28.5,28.44,28.5,7800.0,25.0553,25.0553,25.0026,25.0553,7800.0
2010-08-26 15:00:00,28.5,28.52,28.5,28.5,3400.0,25.0553,25.0729,25.0553,25.0553,3400.0
2010-08-26 15:05:00,28.51,28.52,28.5,28.52,6100.0,25.0641,25.0729,25.0553,25.0729,6100.0
2010-08-26 15:10:00,28.52,28.63,28.48,28.49,16900.0,25.0729,25.1696,25.0377,25.0465,16900.0
2010-08-26 15:15:00,28.49,28.55,28.48,28.51,7100.0,25.0465,25.0993,25.0377,25.0641,7100.0
2010-08-26 15:20:00,28.52,28.56,28.49,28.53,7600.0,25.0729,25.1081,25.0465,25.0817,7600.0
2010-08-26 15:25:00,28.51,28.55,28.47,28.54,3400.0,25.0641,25.0993,25.0289,25.0905,3400.0
2010-08-26 15:30:00,28.54,28.54,28.49,28.51,9200.0,25.0905,25.0905,25.0465,25.0641,9200.0
2010-08-26 15:35:00,28.5,28.58,28.5,28.55,5600.0,25.0553,25.1256,25.0553,25.0993,5600.0
2010-08-26 15:40:00,28.55,28.59,28.49,28.54,11100.0,25.0993,25.1344,25.0465,25.0905,11100.0
2010-08-26 15:45:00,28.55,28.58,28.52,28.52,13300.0,25.0993,25.1256,25.0729,25.0729,13300.0
2010-08-26 15:50:00,28.54,28.55,28.35,28.47,29200.0,25.0905,25.0993,24.9234,25.0289,29200.0
2010-08-26 15:55:00,28.48,28.52,28.44,28.5,27200.0,25.0377,25.0729,25.0026,25.0553,27200.0
2010-08-27 09:30:00,28.55,28.65,28.45,28.45,7700.0,25.0993,25.1872,25.0114,25.0114,7700.0
2010-08-27 09:35:00,28.43,28.43,28.34,28.34,2100.0,24.9938,24.9938,24.9147,24.9147,2100.0
2010-08-27 09:40:00,28.32,28.32,28.28,28.28,300.0,24.8971,24.8971,24.8619,24.8619,300.0
2010-08-27 09:45:00,28.25,28.29,28.12,28.22,5400.0,24.8355,24.8707,24.7212,24.8092,5400.0
2010-08-27 09:50:00,28.25,28.25,28.22,28.23,3900.0,24.8355,24.8355,24.8092,24.8179,3900.0
2010-08-27 09:55:00,28.23,28.24,28.15,28.17,9600.0,24.8179,24.8267,24.7476,24.7652,9600.0
2010-08-27 10:00:00,28.14,28.25,28.08,28.11,14200.0,24.7388,24.8355,24.6861,24.7125,14200.0
2010-08-27 10:05:00,28.11,28.13,28.02,28.09,10200.0,24.7125,24.73,24.6333,24.6949,10200.0
2010-08-27 10:10:00,28.12,28.13,28.08,28.09,17700.0,24.7212,24.73,24.6861,24.6949,17700.0
2010-08-27 10:15:00,28.08,28.13,28.04,28.05,6600.0,24.6861,24.73,24.6509,24.6597,6600.0
2010-08-27 10:20:00,28.06,28.13,28.06,28.1,11900.0,24.6685,24.73,24.6685,24.7037,11900.0
2010-08-27 10:25:00,28.13,28.13,28.09,28.09,28200.0,24.73,24.73,24.6949,24.6949,28200.0
2010-08-27 10:30:00,28.1,28.16,28.1,28.13,7800.0,24.7037,24.7564,24.7037,24.73,7800.0
2010-08-27 10:35:00,28.15,28.16,28.13,28.16,1600.0,24.7476,24.7564,24.73,24.7564,1600.0
2010-08-27 10:40:00,28.16,28.16,28.14,28.16,3300.0,24.7564,24.7564,24.7388,24.7564,3300.0
2010-08-27 10:45:00,28.16,28.16,28.11,28.14,4900.0,24.7564,24.7564,24.7125,24.7388,4900.0
2010-08-27 10:50:00,28.12,28.16,28.11,28.16,6200.0,24.7212,24.7564,24.7125,24.7564,6200.0
2010-08-27 10:55:00,28.12,28.13,28.07,28.07,2200.0,24.7212,24.73,24.6773,24.6773,2200.0
2010-08-27 11:00:00,28.11,28.21,28.11,28.19,1700.0,24.7125,24.8004,24.7125,24.7828,1700.0
2010-08-27 11:05:00,28.2,28.25,28.2,28.25,6700.0,24.7916,24.8355,24.7916,24.8355,6700.0
2010-08-27 11:10:00,28.25,28.25,28.2,28.24,3300.0,24.8355,24.8355,24.7916,24.8267,3300.0
2010-08-27 11:15:00,28.24,28.25,28.24,28.25,12000.0,24.8267,24.8355,24.8267,24.8355,12000.0
2010-08-27 11:20:00,28.25,28.25,28.25,28.25,3700.0,24.8355,24.8355,24.8355,24.8355,3700.0
2010-08-27 11:25:00,28.25,28.25,28.24,28.25,3100.0,24.8355,24.8355,24.8267,24.8355,3100.0
2010-08-27 11:30:00,28.25,28.38,28.24,28.35,4700.0,24.8355,24.9498,24.8267,24.9234,4700.0
2010-08-27 11:35:00,28.34,28.4,28.32,28.39,7800.0,24.9147,24.9674,24.8971,24.9586,7800.0
2010-08-27 11:40:00,28.4,28.4,28.39,28.4,8900.0,24.9674,24.9674,24.9586,24.9674,8900.0
2010-08-27 11:45:00,28.4,28.4,28.4,28.4,9400.0,24.9674,24.9674,24.9674,24.9674,9400.0
2010-08-27 11:50:00,28.4,28.4,28.37,28.37,3700.0,24.9674,24.9674,24.941,24.941,3700.0
2010-08-27 11:55:00,28.37,28.4,28.36,28.4,6900.0,24.941,24.9674,24.9322,24.9674,6900.0
2010-08-27 12:00:00,28.4,28.4,28.36,28.4,4600.0,24.9674,24.9674,24.9322,24.9674,4600.0
2010-08-27 12:05:00,28.4,28.4,28.38,28.39,4100.0,24.9674,24.9674,24.9498,24.9586,4100.0
2010-08-27 12:10:00,28.4,28.4,28.38,28.39,2000.0,24.9674,24.9674,24.9498,24.9586,2000.0
2010-08-27 12:15:00,28.37,28.4,28.37,28.4,2400.0,24.941,24.9674,24.941,24.9674,2400.0
2010-08-27 12:20:00,28.4,28.4,28.38,28.4,1500.0,24.9674,24.9674,24.9498,24.9674,1500.0
2010-08-27 12:25:00,28.39,28.4,28.37,28.4,3000.0,24.9586,24.9674,24.941,24.9674,3000.0
2010-08-27 12:30:00,28.4,28.4,28.37,28.4,3500.0,24.9674,24.9674,24.941,24.9674,3500.0
2010-08-27 12:35:00,28.4,28.4,28.36,28.36,2200.0,24.9674,24.9674,24.9322,24.9322,2200.0
2010-08-27 12:40:00,28.38,28.4,28.33,28.37,7600.0,24.9498,24.9674,24.9059,24.941,7600.0
2010-08-27 12:45:00,28.38,28.4,28.31,28.36,4100.0,24.9498,24.9674,24.8883,24.9322,4100.0
2010-08-27 12:50:00,28.36,28.37,28.35,28.36,4500.0,24.9322,24.941,24.9234,24.9322,4500.0
2010-08-27 12:55:00,28.35,28.35,28.31,28.32,3300.0,24.9234,24.9234,24.8883,24.8971,3300.0
2010-08-27 13:00:00,28.33,28.36,28.33,28.36,2500.0,24.9059,24.9322,24.9059,24.9322,2500.0
2010-08-27 13:05:00,28.36,28.36,28.32,28.33,4300.0,24.9322,24.9322,24.8971,24.9059,4300.0
2010-08-27 13:10:00,28.35,28.36,28.31,28.31,6800.0,24.9234,24.9322,24.8883,24.8883,6800.0
2010-08-27 13:15:00,28.29,28.37,28.27,28.36,15500.0,24.8707,24.941,24.8531,24.9322,15500.0
2010-08-27 13:20:00,28.38,28.39,28.36,28.36,4200.0,24.9498,24.9586,24.9322,24.9322,4200.0
2010-08-27 13:25:00,28.39,28.4,28.36,28.4,5200.0,24.9586,24.9674,24.9322,24.9674,5200.0
2010-08-27 13:30:00,28.39,28.4,28.34,28.36,4800.0,24.9586,24.9674,24.9147,24.9322,4800.0
2010-08-27 13:35:00,28.37,28.39,28.32,28.36,5200.0,24.941,24.9586,24.8971,24.9322,5200.0
2010-08-27 13:40:00,28.37,28.37,28.35,28.35,700.0,24.941,24.941,24.9234,24.9234,700.0
2010-08-27 13:45:00,28.34,28.34,28.28,28.3,2700.0,24.9147,24.9147,24.8619,24.8795,2700.0
2010-08-27 13:50:00,28.3,28.32,28.3,28.32,400.0,24.8795,24.8971,24.8795,24.8971,400.0
2010-08-27 13:55:00,28.33,28.37,28.32,28.37,1300.0,24.9059,24.941,24.8971,24.941,1300.0
2010-08-27 14:00:00,28.38,28.39,28.34,28.37,4100.0,24.9498,24.9586,24.9147,24.941,4100.0
2010-08-27 14:05:00,28.35,28.35,28.24,28.24,108100.0,24.9234,24.9234,24.8267,24.8267,108100.0
2010-08-27 14:10:00,28.24,28.28,28.2,28.2,3700.0,24.8267,24.8619,24.7916,24.7916,3700.0
2010-08-27 14:15:00,28.19,28.26,28.19,28.25,2300.0,24.7828,24.8443,24.7828,24.8355,2300.0
2010-08-27 14:20:00,28.2,28.23,28.2,28.22,6400.0,24.7916,24.8179,24.7916,24.8092,6400.0
2010-08-27 14:25:00,28.22,28.23,28.22,28.22,1100.0,24.8092,24.8179,24.8092,24.8092,1100.0
2010-08-27 14:30:00,28.21,28.24,28.21,28.22,1600.0,24.8004,24.8267,24.8004,24.8092,1600.0
2010-08-27 14:35:00,28.22,28.24,28.22,28.24,1200.0,24.8092,24.8267,24.8092,24.8267,1200.0
2010-08-27 14:40:00,28.26,28.3,28.26,28.28,2000.0,24.8443,24.8795,24.8443,24.8619,2000.0
2010-08-27 14:45:00,28.29,28.3,28.25,28.25,3000.0,24.8707,24.8795,24.8355,24.8355,3000.0
2010-08-27 14:50:00,28.25,28.29,28.23,28.29,2900.0,24.8355,24.8707,24.8179,24.8707,2900.0
2010-08-27 14:55:00,28.29,28.32,28.28,28.3,5400.0,24.8707,24.8971,24.8619,24.8795,5400.0
2010-08-27 15:00:00,28.32,28.37,28.3,28.35,11200.0,24.8971,24.941,24.8795,24.9234,11200.0
2010-08-27 15:05:00,28.33,28.35,28.31,28.34,14400.0,24.9059,24.9234,24.8883,24.9147,14400.0
2010-08-27 15:10:00,28.36,28.37,28.3,28.3,7000.0,24.9322,24.941,24.8795,24.8795,7000.0
2010-08-27 15:15:00,28.28,28.3,28.27,28.27,2300.0,24.8619,24.8795,24.8531,24.8531,2300.0
2010-08-27 15:20:00,28.26,28.32,28.26,28.29,8000.0,24.8443,24.8971,24.8443,24.8707,8000.0
2010-08-27 15:25:00,28.28,28.3,28.28,28.28,7300.0,24.8619,24.8795,24.8619,24.8619,7300.0
2010-08-27 15:30:00,28.28,28.28,28.23,28.23,8400.0,24.8619,24.8619,24.8179,24.8179,8400.0
2010-08-27 15:35:00,28.24,28.27,28.2,28.2,11600.0,24.8267,24.8531,24.7916,24.7916,11600.0
2010-08-27 15:40:00,28.22,28.22,28.13,28.18,27900.0,24.8092,24.8092,24.73,24.774,27900.0
2010-08-27 15:45:00,28.17,28.18,28.07,28.07,20100.0,24.7652,24.774,24.6773,24.6773,20100.0
2010-08-27 15:50:00,28.07,28.12,28.05,28.05,25900.0,24.6773,24.7212,24.6597,24.6597,25900.0
2010-08-27 15:55:00,28.06,28.12,28.01,28.12,27600.0,24.6685,24.7212,24.6245,24.7212,27600.0
2010-08-30 09:30:00,28.19,28.24,28.0,28.02,7600.0,24.7828,24.8267,24.6157,24.6333,7600.0
2010-08-30 09:35:00,28.03,28.03,28.0,28.01,23400.0,24.6421,24.6421,24.6157,24.6245,23400.0
2010-08-30 09:40:00,28.01,28.04,28.0,28.04,11300.0,24.6245,24.6509,24.6157,24.6509,11300.0
2010-08-30 09:45:00,28.02,28.03,27.95,27.99,19900.0,24.6333,24.6421,24.5718,24.607,19900.0
2010-08-30 09:50:00,27.98,28.0,27.92,27.99,19400.0,24.5982,24.6157,24.5454,24.607,19400.0
2010-08-30 09:55:00,28.0,28.0,27.92,27.95,7900.0,24.6157,24.6157,24.5454,24.5718,7900.0
2010-08-30 10:00:00,27.98,28.11,27.98,28.09,30700.0,24.5982,24.7125,24.5982,24.6949,30700.0
2010-08-30 10:05:00,28.08,28.08,27.96,28.0,11900.0,24.6861,24.6861,24.5806,24.6157,11900.0
2010-08-30 10:10:00,27.99,27.99,27.86,27.93,33000.0,24.607,24.607,24.4927,24.5542,33000.0
2010-08-30 10:15:00,27.93,27.94,27.86,27.91,19400.0,24.5542,24.563,24.4927,24.5366,19400.0
2010-08-30 10:20:00,27.9,27.91,27.86,27.88,17500.0,24.5278,24.5366,24.4927,24.5103,17500.0
2010-08-30 10:25:00,27.86,27.94,27.84,27.85,8700.0,24.4927,24.563,24.4751,24.4839,8700.0
2010-08-30 10:30:00,27.85,27.97,27.81,27.93,14500.0,24.4839,24.5894,24.4487,24.5542,14500.0
2010-08-30 10:35:00,27.94,27.96,27.94,27.96,5600.0,24.563,24.5806,24.563,24.5806,5600.0
2010-08-30 10:40:00,27.94,27.96,27.92,27.95,4700.0,24.563,24.5806,24.5454,24.5718,4700.0
2010-08-30 10:45:00,27.95,27.98,27.9,27.98,3600.0,24.5718,24.5982,24.5278,24.5982,3600.0
2010-08-30 10:50:00,27.97,28.08,27.97,28.08,3500.0,24.5894,24.6861,24.5894,24.6861,3500.0
2010-08-30 10:55:00,28.11,28.22,28.11,28.21,17500.0,24.7125,24.8092,24.7125,24.8004,17500.0
2010-08-30 11:00:00,28.22,28.34,28.21,28.32,21200.0,24.8092,24.9147,24.8004,24.8971,21200.0
2010-08-30 11:05:00,28.32,28.32,28.18,28.22,12100.0,24.8971,24.8971,24.774,24.8092,12100.0
2010-08-30 11:10:00,28.21,28.33,28.16,28.16,4700.0,24.8004,24.9059,24.7564,24.7564,4700.0
2010-08-30 11:15:00,28.16,28.22,28.13,28.19,6900.0,24.7564,24.8092,24.73,24.7828,6900.0
2010-08-30 11:20:00,28.19,28.2,27.94,28.02,8800.0,24.7828,24.7916,24.563,24.6333,8800.0
2010-08-30 11:25:00,28.04,28.04,27.82,27.96,9500.0,24.6509,24.6509,24.4575,24.5806,9500.0
2010-08-30 11:30:00,27.96,28.15,27.96,28.1,9700.0,24.5806,24.7476,24.5806,24.7037,9700.0
2010-08-30 11:35:00,28.11,28.17,28.11,28.13,5600.0,24.7125,24.7652,24.7125,24.73,5600.0
2010-08-30 11:40:00,28.16,28.26,28.08,28.1,4900.0,24.7564,24.8443,24.6861,24.7037,4900.0
2010-08-30 11:45:00,28.09,28.09,27.99,28.02,2900.0,24.6949,24.6949,24.607,24.6333,2900.0
2010-08-30 11:50:00,28.02,28.02,27.85,27.89,3200.0,24.6333,24.6333,24.4839,24.519,3200.0
2010-08-30 11:55:00,27.86,27.93,27.85,27.91,4800.0,24.4927,24.5542,24.4839,24.5366,4800.0
2010-08-30 12:00:00,27.88,27.99,27.78,27.98,9200.0,24.5103,24.607,24.4223,24.5982,9200.0
2010-08-30 12:05:00,27.99,28.0,27.87,28.0,6800.0,24.607,24.6157,24.5015,24.6157,6800.0
2010-08-30 12:10:00,27.97,28.0,27.91,27.93,4400.0,24.5894,24.6157,24.5366,24.5542,4400.0
2010-08-30 12:15:00,27.92,27.94,27.84,27.84,3800.0,24.5454,24.563,24.4751,24.4751,3800.0
2010-08-30 12:20:00,27.84,27.98,27.81,27.98,18300.0,24.4751,24.5982,24.4487,24.5982,18300.0
2010-08-30 12:25:00,27.97,27.99,27.83,27.88,10500.0,24.5894,24.607,24.4663,24.5103,10500.0
2010-08-30 12:30:00,27.89,27.9,27.82,27.89,7000.0,24.519,24.5278,24.4575,24.519,7000.0
2010-08-30 12:35:00,27.88,27.99,27.85,27.97,8300.0,24.5103,24.607,24.4839,24.5894,8300.0
2010-08-30 12:40:00,27.98,28.0,27.88,27.96,9700.0,24.5982,24.6157,24.5103,24.5806,9700.0
2010-08-30 12:45:00,27.96,27.99,27.87,27.92,6700.0,24.5806,24.607,24.5015,24.5454,6700.0
2010-08-30 12:50:00,27.94,27.95,27.88,27.92,5000.0,24.563,24.5718,24.5103,24.5454,5000.0
2010-08-30 12:55:00,27.91,28.01,27.88,27.9,7700.0,24.5366,24.6245,24.5103,24.5278,7700.0
2010-08-30 13:00:00,27.89,27.91,27.85,27.85,10500.0,24.519,24.5366,24.4839,24.4839,10500.0
2010-08-30 13:05:00,27.88,27.88,27.82,27.84,4000.0,24.5103,24.5103,24.4575,24.4751,4000.0
2010-08-30 13:10:00,27.82,27.89,27.81,27.81,7200.0,24.4575,24.519,24.4487,24.4487,7200.0
2010-08-30 13:15:00,27.82,27.84,27.79,27.84,12400.0,24.4575,24.4751,24.4311,24.4751,12400.0
2010-08-30 13:20:00,27.85,27.85,27.77,27.8,4300.0,24.4839,24.4839,24.4135,24.4399,4300.0
2010-08-30 13:25:00,27.79,27.8,27.77,27.77,5000.0,24.4311,24.4399,24.4135,24.4135,5000.0
2010-08-30 13:30:00,27.77,27.82,27.77,27.77,7800.0,24.4135,24.4575,24.4135,24.4135,7800.0
2010-08-30 13:35:00,27.78,27.79,27.68,27.72,10900.0,24.4223,24.4311,24.3344,24.3696,10900.0
2010-08-30 13:40:00,27.75,27.78,27.67,27.71,6800.0,24.396,24.4223,24.3256,24.3608,6800.0
2010-08-30 13:45:00,27.72,27.75,27.72,27.75,3000.0,24.3696,24.396,24.3696,24.396,3000.0
2010-08-30 13:50:00,27.75,27.82,27.75,27.82,4400.0,24.396,24.4575,24.396,24.4575,4400.0
2010-08-30 13:55:00,27.81,27.81,27.75,27.76,3400.0,24.4487,24.4487,24.396,24.4048,3400.0
2010-08-30 14:00:00,27.77,27.81,27.73,27.73,3600.0,24.4135,24.4487,24.3784,24.3784,3600.0
2010-08-30 14:05:00,27.69,27.85,27.68,27.85,31000.0,24.3432,24.4839,24.3344,24.4839,31000.0
2010-08-30 14:10:00,27.85,27.94,27.76,27.76,8800.0,24.4839,24.563,24.4048,24.4048,8800.0
2010-08-30 14:15:00,27.76,27.76,27.67,27.67,5800.0,24.4048,24.4048,24.3256,24.3256,5800.0
2010-08-30 14:20:00,27.68,27.81,27.68,27.76,25300.0,24.3344,24.4487,24.3344,24.4048,25300.0
2010-08-30 14:25:00,27.76,27.92,27.76,27.83,22700.0,24.4048,24.5454,24.4048,24.4663,22700.0
2010-08-30 14:30:00,27.84,27.86,27.79,27.82,18500.0,24.4751,24.4927,24.4311,24.4575,18500.0
2010-08-30 14:35:00,27.82,27.84,27.79,27.79,8100.0,24.4575,24.4751,24.4311,24.4311,8100.0
2010-08-30 14:40:00,27.8,27.8,27.79,27.8,14000.0,24.4399,24.4399,24.4311,24.4399,14000.0
2010-08-30 14:45:00,27.8,27.83,27.79,27.8,10600.0,24.4399,24.4663,24.4311,24.4399,10600.0
2010-08-30 14:50:00,27.8,27.81,27.79,27.81,8400.0,24.4399,24.4487,24.4311,24.4487,8400.0
2010-08-30 14:55:00,27.81,27.83,27.73,27.75,12500.0,24.4487,24.4663,24.3784,24.396,12500.0
2010-08-30 15:00:00,27.75,27.79,27.63,27.64,18400.0,24.396,24.4311,24.2905,24.2993,18400.0
2010-08-30 15:05:00,27.64,27.66,27.57,27.6,18100.0,24.2993,24.3168,24.2377,24.2641,18100.0
2010-08-30 15:10:00,27.59,27.65,27.57,27.59,10000.0,24.2553,24.308,24.2377,24.2553,10000.0
2010-08-30 15:15:00,27.57,27.63,27.55,27.63,6900.0,24.2377,24.2905,24.2201,24.2905,6900.0
2010-08-30 15:20:00,27.63,27.74,27.52,27.55,18700.0,24.2905,24.3872,24.1938,24.2201,18700.0
2010-08-30 15:25:00,27.55,27.68,27.46,27.46,25700.0,24.2201,24.3344,24.141,24.141,25700.0
2010-08-30 15:30:00,27.48,27.55,27.46,27.49,36900.0,24.1586,24.2201,24.141,24.1674,36900.0
2010-08-30 15:35:00,27.47,27.52,27.47,27.52,44800.0,24.1498,24.1938,24.1498,24.1938,44800.0
2010-08-30 15:40:00,27.52,27.53,27.47,27.48,56500.0,24.1938,24.2026,24.1498,24.1586,56500.0
2010-08-30 15:45:00,27.48,27.5,27.46,27.48,29200.0,24.1586,24.1762,24.141,24.1586,29200.0
2010-08-30 15:50:00,27.49,27.53,27.36,27.37,92400.0,24.1674,24.2026,24.0531,24.0619,92400.0
2010-08-30 15:55:00,27.37,27.42,27.31,27.4,46900.0,24.0619,24.1058,24.0091,24.0883,46900.0
2010-08-31 09:30:00,27.49,27.5,26.78,27.18,119800.0,24.1674,24.1762,23.5432,23.8949,119800.0
2010-08-31 09:35:00,27.17,27.46,27.02,27.1,65200.0,23.8861,24.141,23.7542,23.8245,65200.0
2010-08-31 09:40:00,27.06,27.15,26.64,26.67,218100.0,23.7894,23.8685,23.4201,23.4465,218100.0
2010-08-31 09:45:00,26.7,26.9,26.7,26.89,60400.0,23.4729,23.6487,23.4729,23.6399,60400.0
2010-08-31 09:50:00,26.89,27.43,26.89,27.22,157100.0,23.6399,24.1146,23.6399,23.93,157100.0
2010-08-31 09:55:00,27.21,27.34,27.05,27.16,33600.0,23.9212,24.0355,23.7806,23.8773,33600.0
2010-08-31 10:00:00,27.16,27.3,27.07,27.09,69600.0,23.8773,24.0004,23.7982,23.8157,69600.0
2010-08-31 10:05:00,27.09,27.24,27.09,27.16,53200.0,23.8157,23.9476,23.8157,23.8773,53200.0
2010-08-31 10:10:00,27.15,27.44,27.15,27.38,42100.0,23.8685,24.1234,23.8685,24.0707,42100.0
2010-08-31 10:15:00,27.37,27.41,27.12,27.25,22700.0,24.0619,24.0971,23.8421,23.9564,22700.0
2010-08-31 10:20:00,27.25,27.36,27.11,27.15,15900.0,23.9564,24.0531,23.8333,23.8685,15900.0
2010-08-31 10:25:00,27.18,27.46,27.15,27.41,27500.0,23.8949,24.141,23.8685,24.0971,27500.0
2010-08-31 10:30:00,27.41,27.58,27.38,27.38,54600.0,24.0971,24.2465,24.0707,24.0707,54600.0
2010-08-31 10:35:00,27.41,27.41,27.14,27.15,29800.0,24.0971,24.0971,23.8597,23.8685,29800.0
2010-08-31 10:40:00,27.15,27.18,26.91,27.12,26700.0,23.8685,23.8949,23.6575,23.8421,26700.0
2010-08-31 10:45:00,27.11,27.11,27.0,27.04,9600.0,23.8333,23.8333,23.7366,23.7718,9600.0
2010-08-31 10:50:00,27.04,27.06,27.0,27.02,13400.0,23.7718,23.7894,23.7366,23.7542,13400.0
2010-08-31 10:55:00,27.02,27.12,27.0,27.05,15800.0,23.7542,23.8421,23.7366,23.7806,15800.0
2010-08-31 11:00:00,27.05,27.11,27.05,27.1,20700.0,23.7806,23.8333,23.7806,23.8245,20700.0
2010-08-31 11:05:00,27.11,27.19,27.02,27.16,26600.0,23.8333,23.9036,23.7542,23.8773,26600.0
2010-08-31 11:10:00,27.16,27.26,27.14,27.22,7500.0,23.8773,23.9652,23.8597,23.93,7500.0
2010-08-31 11:15:00,27.23,27.32,27.19,27.22,4100.0,23.9388,24.0179,23.9036,23.93,4100.0
2010-08-31 11:20:00,27.22,27.32,27.18,27.26,10400.0,23.93,24.0179,23.8949,23.9652,10400.0
2010-08-31 11:25:00,27.26,27.33,27.11,27.17,10400.0,23.9652,24.0267,23.8333,23.8861,10400.0
2010-08-31 11:30:00,27.18,27.3,27.16,27.3,7200.0,23.8949,24.0004,23.8773,24.0004,7200.0
2010-08-31 11:35:00,27.32,27.35,27.23,27.26,10200.0,24.0179,24.0443,23.9388,23.9652,10200.0
2010-08-31 11:40:00,27.25,27.35,27.24,27.26,4400.0,23.9564,24.0443,23.9476,23.9652,4400.0
2010-08-31 11:45:00,27.26,27.32,27.25,27.31,13200.0,23.9652,24.0179,23.9564,24.0091,13200.0
2010-08-31 11:50:00,27.32,27.34,27.25,27.27,5500.0,24.0179,24.0355,23.9564,23.974,5500.0
2010-08-31 11:55:00,27.27,27.27,27.14,27.14,5000.0,23.974,23.974,23.8597,23.8597,5000.0
2010-08-31 12:00:00,27.17,27.26,27.17,27.25,5600.0,23.8861,23.9652,23.8861,23.9564,5600.0
2010-08-31 12:05:00,27.23,27.25,27.16,27.16,8000.0,23.9388,23.9564,23.8773,23.8773,8000.0
2010-08-31 12:10:00,27.17,27.21,27.15,27.16,8700.0,23.8861,23.9212,23.8685,23.8773,8700.0
2010-08-31 12:15:00,27.16,27.22,27.14,27.2,3400.0,23.8773,23.93,23.8597,23.9124,3400.0
2010-08-31 12:20:00,27.2,27.28,27.2,27.27,4900.0,23.9124,23.9828,23.9124,23.974,4900.0
2010-08-31 12:25:00,27.28,27.33,27.28,27.29,17500.0,23.9828,24.0267,23.9828,23.9916,17500.0
2010-08-31 12:30:00,27.31,27.32,27.26,27.27,9400.0,24.0091,24.0179,23.9652,23.974,9400.0
2010-08-31 12:35:00,27.27,27.3,27.27,27.29,1900.0,23.974,24.0004,23.974,23.9916,1900.0
2010-08-31 12:40:00,27.29,27.29,27.27,27.28,7700.0,23.9916,23.9916,23.974,23.9828,7700.0
2010-08-31 12:45:00,27.26,27.3,27.23,27.25,11400.0,23.9652,24.0004,23.9388,23.9564,11400.0
2010-08-31 12:50:00,27.23,27.26,27.1,27.11,7400.0,23.9388,23.9652,23.8245,23.8333,7400.0
2010-08-31 12:55:00,27.1,27.22,27.07,27.17,18500.0,23.8245,23.93,23.7982,23.8861,18500.0
2010-08-31 13:00:00,27.16,27.27,27.15,27.22,13200.0,23.8773,23.974,23.8685,23.93,13200.0
2010-08-31 13:05:00,27.21,27.25,27.17,27.22,8300.0,23.9212,23.9564,23.8861,23.93,8300.0
2010-08-31 13:10:00,27.21,27.25,27.13,27.13,16900.0,23.9212,23.9564,23.8509,23.8509,16900.0
2010-08-31 13:15:00,27.14,27.25,27.12,27.25,16500.0,23.8597,23.9564,23.8421,23.9564,16500.0
2010-08-31 13:20:00,27.25,27.27,27.23,27.25,12200.0,23.9564,23.974,23.9388,23.9564,12200.0
2010-08-31 13:25:00,27.22,27.26,27.2,27.2,11100.0,23.93,23.9652,23.9124,23.9124,11100.0
2010-08-31 13:30:00,27.21,27.21,27.14,27.15,11900.0,23.9212,23.9212,23.8597,23.8685,11900.0
2010-08-31 13:35:00,27.15,27.26,27.15,27.26,52200.0,23.8685,23.9652,23.8685,23.9652,52200.0
2010-08-31 13:40:00,27.26,27.26,27.24,27.25,4900.0,23.9652,23.9652,23.9476,23.9564,4900.0
2010-08-31 13:45:00,27.25,27.27,27.24,27.26,8400.0,23.9564,23.974,23.9476,23.9652,8400.0
2010-08-31 13:50:00,27.26,27.26,27.21,27.25,22800.0,23.9652,23.9652,23.9212,23.9564,22800.0
2010-08-31 13:55:00,27.25,27.26,27.24,27.25,3600.0,23.9564,23.9652,23.9476,23.9564,3600.0
2010-08-31 14:00:00,27.25,27.25,27.21,27.23,8700.0,23.9564,23.9564,23.9212,23.9388,8700.0
2010-08-31 14:05:00,27.25,27.26,27.17,27.23,48000.0,23.9564,23.9652,23.8861,23.9388,48000.0
2010-08-31 14:10:00,27.23,27.29,27.2,27.25,41300.0,23.9388,23.9916,23.9124,23.9564,41300.0
2010-08-31 14:15:00,27.25,27.25,27.19,27.19,4100.0,23.9564,23.9564,23.9036,23.9036,4100.0
2010-08-31 14:20:00,27.18,27.26,27.15,27.22,117100.0,23.8949,23.9652,23.8685,23.93,117100.0
2010-08-31 14:25:00,27.2,27.23,27.18,27.18,27100.0,23.9124,23.9388,23.8949,23.8949,27100.0
2010-08-31 14:30:00,27.19,27.22,27.1,27.12,21300.0,23.9036,23.93,23.8245,23.8421,21300.0
2010-08-31 14:35:00,27.13,27.14,27.01,27.08,18700.0,23.8509,23.8597,23.7454,23.8069,18700.0
2010-08-31 14:40:00,27.1,27.13,26.98,27.08,40200.0,23.8245,23.8509,23.719,23.8069,40200.0
2010-08-31 14:45:00,27.06,27.09,27.01,27.07,98800.0,23.7894,23.8157,23.7454,23.7982,98800.0
2010-08-31 14:50:00,27.09,27.24,27.08,27.24,7200.0,23.8157,23.9476,23.8069,23.9476,7200.0
2010-08-31 14:55:00,27.23,27.26,27.04,27.17,24500.0,23.9388,23.9652,23.7718,23.8861,24500.0
2010-08-31 15:00:00,27.17,27.23,27.16,27.16,9400.0,23.8861,23.9388,23.8773,23.8773,9400.0
2010-08-31 15:05:00,27.15,27.16,26.93,27.02,57100.0,23.8685,23.8773,23.6751,23.7542,57100.0
2010-08-31 15:10:00,27.04,27.1,27.0,27.07,10000.0,23.7718,23.8245,23.7366,23.7982,10000.0
2010-08-31 15:15:00,27.07,27.17,27.07,27.14,5600.0,23.7982,23.8861,23.7982,23.8597,5600.0
2010-08-31 15:20:00,27.15,27.15,27.11,27.14,6200.0,23.8685,23.8685,23.8333,23.8597,6200.0
2010-08-31 15:25:00,27.14,27.18,27.13,27.18,6800.0,23.8597,23.8949,23.8509,23.8949,6800.0
2010-08-31 15:30:00,27.18,27.21,27.17,27.19,9000.0,23.8949,23.9212,23.8861,23.9036,9000.0
2010-08-31 15:35:00,27.2,27.21,27.17,27.18,9600.0,23.9124,23.9212,23.8861,23.8949,9600.0
2010-08-31 15:40:00,27.18,27.25,27.17,27.23,15100.0,23.8949,23.9564,23.8861,23.9388,15100.0
2010-08-31 15:45:00,27.23,27.27,27.22,27.23,20900.0,23.9388,23.974,23.93,23.9388,20900.0
2010-08-31 15:50:00,27.23,27.25,27.17,27.22,30600.0,23.9388,23.9564,23.8861,23.93,30600.0
2010-08-31 15:55:00,27.22,27.3,27.22,27.3,80800.0,23.93,24.0004,23.93,24.0004,80800.0
2010-09-01 09:30:00,27.66,27.74,27.45,27.64,17000.0,24.3168,24.3872,24.1322,24.2993,17000.0
2010-09-01 09:35:00,27.64,27.66,27.55,27.55,17800.0,24.2993,24.3168,24.2201,24.2201,17800.0
2010-09-01 09:40:00,27.56,27.61,27.55,27.58,7600.0,24.2289,24.2729,24.2201,24.2465,7600.0
2010-09-01 09:45:00,27.58,27.61,27.58,27.59,1700.0,24.2465,24.2729,24.2465,24.2553,1700.0
2010-09-01 09:50:00,27.59,27.67,27.59,27.65,6900.0,24.2553,24.3256,24.2553,24.308,6900.0
2010-09-01 09:55:00,27.66,27.9,27.66,27.89,30000.0,24.3168,24.5278,24.3168,24.519,30000.0
2010-09-01 10:00:00,27.95,28.17,27.92,28.06,85300.0,24.5718,24.7652,24.5454,24.6685,85300.0
2010-09-01 10:05:00,28.08,28.08,27.82,27.88,54600.0,24.6861,24.6861,24.4575,24.5103,54600.0
2010-09-01 10:10:00,27.86,27.92,27.82,27.84,63700.0,24.4927,24.5454,24.4575,24.4751,63700.0
2010-09-01 10:15:00,27.89,27.97,27.84,27.86,14400.0,24.519,24.5894,24.4751,24.4927,14400.0
2010-09-01 10:20:00,27.88,27.89,27.81,27.85,18100.0,24.5103,24.519,24.4487,24.4839,18100.0
2010-09-01 10:25:00,27.86,27.88,27.79,27.83,34800.0,24.4927,24.5103,24.4311,24.4663,34800.0
2010-09-01 10:30:00,27.84,27.84,27.75,27.79,15700.0,24.4751,24.4751,24.396,24.4311,15700.0
2010-09-01 10:35:00,27.79,27.87,27.71,27.87,11900.0,24.4311,24.5015,24.3608,24.5015,11900.0
2010-09-01 10:40:00,27.9,27.9,27.87,27.9,3400.0,24.5278,24.5278,24.5015,24.5278,3400.0
2010-09-01 10:45:00,27.9,27.92,27.86,27.86,9600.0,24.5278,24.5454,24.4927,24.4927,9600.0
2010-09-01 10:50:00,27.87,27.95,27.87,27.88,13800.0,24.5015,24.5718,24.5015,24.5103,13800.0
2010-09-01 10:55:00,27.9,27.92,27.82,27.84,77900.0,24.5278,24.5454,24.4575,24.4751,77900.0
2010-09-01 11:00:00,27.85,27.9,27.85,27.87,5200.0,24.4839,24.5278,24.4839,24.5015,5200.0
2010-09-01 11:05:00,27.89,27.93,27.84,27.85,4900.0,24.519,24.5542,24.4751,24.4839,4900.0
2010-09-01 11:10:00,27.85,27.89,27.81,27.89,12400.0,24.4839,24.519,24.4487,24.519,12400.0
2010-09-01 11:15:00,27.89,27.9,27.84,27.88,10300.0,24.519,24.5278,24.4751,24.5103,10300.0
2010-09-01 11:20:00,27.89,27.93,27.84,27.93,12700.0,24.519,24.5542,24.4751,24.5542,12700.0
2010-09-01 11:25:00,27.93,27.95,27.92,27.94,5400.0,24.5542,24.5718,24.5454,24.563,5400.0
2010-09-01 11:30:00,27.96,28.0,27.95,28.0,4500.0,24.5806,24.6157,24.5718,24.6157,4500.0
2010-09-01 11:35:00,28.0,28.1,28.0,28.1,6700.0,24.6157,24.7037,24.6157,24.7037,6700.0
2010-09-01 11:40:00,28.09,28.12,28.09,28.11,3600.0,24.6949,24.7212,24.6949,24.7125,3600.0
2010-09-01 11:45:00,28.09,28.1,28.08,28.08,2200.0,24.6949,24.7037,24.6861,24.6861,2200.0
2010-09-01 11:50:00,28.08,28.08,28.03,28.05,2000.0,24.6861,24.6861,24.6421,24.6597,2000.0
2010-09-01 11:55:00,28.06,28.06,28.01,28.02,1000.0,24.6685,24.6685,24.6245,24.6333,1000.0
2010-09-01 12:00:00,28.02,28.06,28.0,28.06,3800.0,24.6333,24.6685,24.6157,24.6685,3800.0
2010-09-01 12:05:00,28.05,28.06,28.05,28.06,1800.0,24.6597,24.6685,24.6597,24.6685,1800.0
2010-09-01 12:10:00,28.08,28.14,28.08,28.14,3900.0,24.6861,24.7388,24.6861,24.7388,3900.0
2010-09-01 12:15:00,28.15,28.15,28.12,28.12,1800.0,24.7476,24.7476,24.7212,24.7212,1800.0
2010-09-01 12:20:00,28.1,28.12,28.1,28.12,1400.0,24.7037,24.7212,24.7037,24.7212,1400.0
2010-09-01 12:25:00,28.13,28.13,28.12,28.13,500.0,24.73,24.73,24.7212,24.73,500.0
2010-09-01 12:30:00,28.13,28.13,28.08,28.1,3600.0,24.73,24.73,24.6861,24.7037,3600.0
2010-09-01 12:35:00,28.1,28.1,28.08,28.08,3100.0,24.7037,24.7037,24.6861,24.6861,3100.0
2010-09-01 12:40:00,28.08,28.08,28.06,28.06,5200.0,24.6861,24.6861,24.6685,24.6685,5200.0
2010-09-01 12:45:00,28.05,28.05,28.05,28.05,700.0,24.6597,24.6597,24.6597,24.6597,700.0
2010-09-01 12:50:00,28.03,28.03,28.0,28.01,600.0,24.6421,24.6421,24.6157,24.6245,600.0
2010-09-01 12:55:00,28.02,28.04,28.0,28.02,2600.0,24.6333,24.6509,24.6157,24.6333,2600.0
2010-09-01 13:00:00,28.02,28.02,28.0,28.0,1900.0,24.6333,24.6333,24.6157,24.6157,1900.0
2010-09-01 13:05:00,28.01,28.03,28.0,28.03,5500.0,24.6245,24.6421,24.6157,24.6421,5500.0
2010-09-01 13:10:00,28.04,28.09,28.04,28.05,3600.0,24.6509,24.6949,24.6509,24.6597,3600.0
2010-09-01 13:15:00,28.05,28.05,28.04,28.05,1500.0,24.6597,24.6597,24.6509,24.6597,1500.0
2010-09-01 13:20:00,28.05,28.05,28.05,28.05,50300.0,24.6597,24.6597,24.6597,24.6597,50300.0
2010-09-01 13:25:00,28.06,28.07,28.06,28.07,700.0,24.6685,24.6773,24.6685,24.6773,700.0
2010-09-01 13:30:00,28.1,28.1,28.08,28.09,1400.0,24.7037,24.7037,24.6861,24.6949,1400.0
2010-09-01 13:35:00,28.09,28.1,28.09,28.09,3800.0,24.6949,24.7037,24.6949,24.6949,3800.0
2010-09-01 13:40:00,28.09,28.12,28.09,28.12,11400.0,24.6949,24.7212,24.6949,24.7212,11400.0
2010-09-01 13:45:00,28.12,28.12,28.09,28.1,6000.0,24.7212,24.7212,24.6949,24.7037,6000.0
2010-09-01 13:50:00,28.11,28.11,28.06,28.06,3300.0,24.7125,24.7125,24.6685,24.6685,3300.0
2010-09-01 13:55:00,28.08,28.08,28.04,28.08,2700.0,24.6861,24.6861,24.6509,24.6861,2700.0
2010-09-01 14:00:00,28.08,28.08,28.08,28.08,700.0,24.6861,24.6861,24.6861,24.6861,700.0
2010-09-01 14:05:00,28.08,28.11,28.05,28.06,5500.0,24.6861,24.7125,24.6597,24.6685,5500.0
2010-09-01 14:10:00,28.05,28.05,28.0,28.0,2300.0,24.6597,24.6597,24.6157,24.6157,2300.0
2010-09-01 14:15:00,28.0,28.04,28.0,28.04,2900.0,24.6157,24.6509,24.6157,24.6509,2900.0
2010-09-01 14:20:00,28.02,28.03,28.01,28.01,1600.0,24.6333,24.6421,24.6245,24.6245,1600.0
2010-09-01 14:25:00,28.02,28.04,28.02,28.04,1200.0,24.6333,24.6509,24.6333,24.6509,1200.0
2010-09-01 14:30:00,28.06,28.07,28.06,28.06,1000.0,24.6685,24.6773,24.6685,24.6685,1000.0
2010-09-01 14:35:00,28.07,28.07,28.04,28.04,1700.0,24.6773,24.6773,24.6509,24.6509,1700.0
2010-09-01 14:40:00,28.05,28.05,28.01,28.04,15600.0,24.6597,24.6597,24.6245,24.6509,15600.0
2010-09-01 14:45:00,28.03,28.03,28.01,28.03,900.0,24.6421,24.6421,24.6245,24.6421,900.0
2010-09-01 14:50:00,28.01,28.02,28.0,28.01,3900.0,24.6245,24.6333,24.6157,24.6245,3900.0
2010-09-01 14:55:00,28.02,28.02,28.01,28.02,1900.0,24.6333,24.6333,24.6245,24.6333,1900.0
2010-09-01 15:00:00,28.02,28.03,28.0,28.0,8400.0,24.6333,24.6421,24.6157,24.6157,8400.0
2010-09-01 15:05:00,28.0,28.05,28.0,28.04,11700.0,24.6157,24.6597,24.6157,24.6509,11700.0
2010-09-01 15:10:00,28.05,28.06,28.02,28.03,10000.0,24.6597,24.6685,24.6333,24.6421,10000.0
2010-09-01 15:15:00,28.05,28.05,28.05,28.05,100.0,24.6597,24.6597,24.6597,24.6597,100.0
2010-09-01 15:20:00,28.05,28.05,28.04,28.05,30400.0,24.6597,24.6597,24.6509,24.6597,30400.0
2010-09-01 15:25:00,28.04,28.06,28.04,28.04,3800.0,24.6509,24.6685,24.6509,24.6509,3800.0
2010-09-01 15:30:00,28.06,28.06,28.02,28.02,6200.0,24.6685,24.6685,24.6333,24.6333,6200.0
2010-09-01 15:35:00,28.03,28.03,28.02,28.03,3000.0,24.6421,24.6421,24.6333,24.6421,3000.0
2010-09-01 15:40:00,28.02,28.06,27.99,28.06,45300.0,24.6333,24.6685,24.607,24.6685,45300.0
2010-09-01 15:45:00,28.07,28.08,27.99,27.99,23100.0,24.6773,24.6861,24.607,24.607,23100.0
2010-09-01 15:50:00,27.99,28.02,27.99,28.0,23700.0,24.607,24.6333,24.607,24.6157,23700.0
2010-09-01 15:55:00,28.01,28.06,28.0,28.06,74100.0,24.6245,24.6685,24.6157,24.6685,74100.0
2010-09-02 09:30:00,28.12,28.24,28.09,28.09,10100.0,24.7212,24.8267,24.6949,24.6949,10100.0
2010-09-02 09:35:00,28.11,28.17,28.11,28.17,1500.0,24.7125,24.7652,24.7125,24.7652,1500.0
2010-09-02 09:40:00,28.17,28.17,28.04,28.04,4900.0,24.7652,24.7652,24.6509,24.6509,4900.0
2010-09-02 09:45:00,28.02,28.12,28.02,28.12,2300.0,24.6333,24.7212,24.6333,24.7212,2300.0
2010-09-02 09:50:00,28.15,28.15,28.07,28.11,11700.0,24.7476,24.7476,24.6773,24.7125,11700.0
2010-09-02 09:55:00,28.1,28.11,28.06,28.11,10000.0,24.7037,24.7125,24.6685,24.7125,10000.0
2010-09-02 10:00:00,28.11,28.15,28.09,28.11,26900.0,24.7125,24.7476,24.6949,24.7125,26900.0
2010-09-02 10:05:00,28.14,28.15,28.09,28.14,7400.0,24.7388,24.7476,24.6949,24.7388,7400.0
2010-09-02 10:10:00,28.13,28.15,28.1,28.15,9200.0,24.73,24.7476,24.7037,24.7476,9200.0
2010-09-02 10:15:00,28.15,28.17,28.05,28.07,13000.0,24.7476,24.7652,24.6597,24.6773,13000.0
2010-09-02 10:20:00,28.11,28.17,28.08,28.09,13600.0,24.7125,24.7652,24.6861,24.6949,13600.0
2010-09-02 10:25:00,28.08,28.17,28.08,28.17,19000.0,24.6861,24.7652,24.6861,24.7652,19000.0
2010-09-02 10:30:00,28.18,28.25,28.16,28.25,10200.0,24.774,24.8355,24.7564,24.8355,10200.0
2010-09-02 10:35:00,28.24,28.38,28.23,28.38,7800.0,24.8267,24.9498,24.8179,24.9498,7800.0
2010-09-02 10:40:00,28.4,28.4,28.28,28.29,9800.0,24.9674,24.9674,24.8619,24.8707,9800.0
2010-09-02 10:45:00,28.29,28.3,28.17,28.22,17800.0,24.8707,24.8795,24.7652,24.8092,17800.0
2010-09-02 10:50:00,28.21,28.31,28.19,28.29,7900.0,24.8004,24.8883,24.7828,24.8707,7900.0
2010-09-02 10:55:00,28.29,28.35,28.24,28.24,17400.0,24.8707,24.9234,24.8267,24.8267,17400.0
2010-09-02 11:00:00,28.25,28.33,28.24,28.26,12500.0,24.8355,24.9059,24.8267,24.8443,12500.0
2010-09-02 11:05:00,28.28,28.36,28.24,28.24,10200.0,24.8619,24.9322,24.8267,24.8267,10200.0
2010-09-02 11:10:00,28.25,28.25,28.16,28.16,4100.0,24.8355,24.8355,24.7564,24.7564,4100.0
2010-09-02 11:15:00,28.15,28.3,28.15,28.3,4000.0,24.7476,24.8795,24.7476,24.8795,4000.0
2010-09-02 11:20:00,28.29,28.36,28.28,28.33,4200.0,24.8707,24.9322,24.8619,24.9059,4200.0
2010-09-02 11:25:00,28.33,28.36,28.31,28.35,5500.0,24.9059,24.9322,24.8883,24.9234,5500.0
2010-09-02 11:30:00,28.35,28.36,28.35,28.35,6400.0,24.9234,24.9322,24.9234,24.9234,6400.0
2010-09-02 11:35:00,28.34,28.36,28.31,28.36,4000.0,24.9147,24.9322,24.8883,24.9322,4000.0
2010-09-02 11:40:00,28.36,28.36,28.34,28.36,9800.0,24.9322,24.9322,24.9147,24.9322,9800.0
2010-09-02 11:45:00,28.35,28.36,28.35,28.36,3100.0,24.9234,24.9322,24.9234,24.9322,3100.0
2010-09-02 11:50:00,28.35,28.36,28.31,28.34,4900.0,24.9234,24.9322,24.8883,24.9147,4900.0
2010-09-02 11:55:00,28.34,28.35,28.25,28.29,5100.0,24.9147,24.9234,24.8355,24.8707,5100.0
2010-09-02 12:00:00,28.28,28.3,28.27,28.27,2000.0,24.8619,24.8795,24.8531,24.8531,2000.0
2010-09-02 12:05:00,28.3,28.3,28.28,28.29,1300.0,24.8795,24.8795,24.8619,24.8707,1300.0
2010-09-02 12:10:00,28.29,28.35,28.29,28.34,5900.0,24.8707,24.9234,24.8707,24.9147,5900.0
2010-09-02 12:15:00,28.35,28.36,28.35,28.36,4600.0,24.9234,24.9322,24.9234,24.9322,4600.0
2010-09-02 12:20:00,28.36,28.49,28.36,28.47,6700.0,24.9322,25.0465,24.9322,25.0289,6700.0
2010-09-02 12:25:00,28.45,28.47,28.42,28.44,7300.0,25.0114,25.0289,24.985,25.0026,7300.0
2010-09-02 12:30:00,28.45,28.45,28.4,28.4,4000.0,25.0114,25.0114,24.9674,24.9674,4000.0
2010-09-02 12:35:00,28.42,28.44,28.42,28.44,1900.0,24.985,25.0026,24.985,25.0026,1900.0
2010-09-02 12:40:00,28.44,28.45,28.43,28.44,1900.0,25.0026,25.0114,24.9938,25.0026,1900.0
2010-09-02 12:45:00,28.43,28.44,28.42,28.44,3900.0,24.9938,25.0026,24.985,25.0026,3900.0
2010-09-02 12:50:00,28.43,28.43,28.34,28.35,6100.0,24.9938,24.9938,24.9147,24.9234,6100.0
2010-09-02 12:55:00,28.35,28.38,28.35,28.36,5300.0,24.9234,24.9498,24.9234,24.9322,5300.0
2010-09-02 13:00:00,28.36,28.37,28.36,28.36,2400.0,24.9322,24.941,24.9322,24.9322,2400.0
2010-09-02 13:05:00,28.36,28.37,28.32,28.33,5500.0,24.9322,24.941,24.8971,24.9059,5500.0
2010-09-02 13:10:00,28.34,28.34,28.29,28.29,4500.0,24.9147,24.9147,24.8707,24.8707,4500.0
2010-09-02 13:15:00,28.29,28.34,28.29,28.33,5000.0,24.8707,24.9147,24.8707,24.9059,5000.0
2010-09-02 13:20:00,28.33,28.38,28.33,28.34,3300.0,24.9059,24.9498,24.9059,24.9147,3300.0
2010-09-02 13:25:00,28.34,28.41,28.34,28.41,2500.0,24.9147,24.9762,24.9147,24.9762,2500.0
2010-09-02 13:30:00,28.43,28.46,28.42,28.46,4400.0,24.9938,25.0201,24.985,25.0201,4400.0
2010-09-02 13:35:00,28.47,28.5,28.47,28.48,1500.0,25.0289,25.0553,25.0289,25.0377,1500.0
2010-09-02 13:40:00,28.49,28.58,28.49,28.56,4400.0,25.0465,25.1256,25.0465,25.1081,4400.0
2010-09-02 13:45:00,28.53,28.56,28.53,28.55,2900.0,25.0817,25.1081,25.0817,25.0993,2900.0
2010-09-02 13:50:00,28.56,28.59,28.56,28.58,2900.0,25.1081,25.1344,25.1081,25.1256,2900.0
2010-09-02 13:55:00,28.57,28.6,28.57,28.58,3600.0,25.1169,25.1432,25.1169,25.1256,3600.0
2010-09-02 14:00:00,28.58,28.6,28.58,28.6,1900.0,25.1256,25.1432,25.1256,25.1432,1900.0
2010-09-02 14:05:00,28.59,28.6,28.58,28.59,4000.0,25.1344,25.1432,25.1256,25.1344,4000.0
2010-09-02 14:10:00,28.59,28.6,28.59,28.6,5200.0,25.1344,25.1432,25.1344,25.1432,5200.0
2010-09-02 14:15:00,28.59,28.7,28.59,28.7,6300.0,25.1344,25.2311,25.1344,25.2311,6300.0
2010-09-02 14:20:00,28.69,28.7,28.49,28.49,7700.0,25.2223,25.2311,25.0465,25.0465,7700.0
2010-09-02 14:25:00,28.51,28.6,28.48,28.58,5400.0,25.0641,25.1432,25.0377,25.1256,5400.0
2010-09-02 14:30:00,28.57,28.71,28.57,28.7,3200.0,25.1169,25.2399,25.1169,25.2311,3200.0
2010-09-02 14:35:00,28.73,28.75,28.63,28.67,7300.0,25.2575,25.2751,25.1696,25.2048,7300.0
2010-09-02 14:40:00,28.63,28.69,28.63,28.69,3100.0,25.1696,25.2223,25.1696,25.2223,3100.0
2010-09-02 14:45:00,28.69,28.75,28.69,28.73,7600.0,25.2223,25.2751,25.2223,25.2575,7600.0
2010-09-02 14:50:00,28.73,28.78,28.67,28.7,9300.0,25.2575,25.3015,25.2048,25.2311,9300.0
2010-09-02 14:55:00,28.71,28.78,28.67,28.77,10000.0,25.2399,25.3015,25.2048,25.2927,10000.0
2010-09-02 15:00:00,28.79,28.82,28.75,28.79,7500.0,25.3103,25.3366,25.2751,25.3103,7500.0
2010-09-02 15:05:00,28.8,28.86,28.8,28.83,6800.0,25.3191,25.3718,25.3191,25.3454,6800.0
2010-09-02 15:10:00,28.84,28.88,28.77,28.78,9200.0,25.3542,25.3894,25.2927,25.3015,9200.0
2010-09-02 15:15:00,28.79,28.85,28.75,28.76,16100.0,25.3103,25.363,25.2751,25.2839,16100.0
2010-09-02 15:20:00,28.76,28.81,28.75,28.75,6900.0,25.2839,25.3278,25.2751,25.2751,6900.0
2010-09-02 15:25:00,28.75,28.83,28.75,28.8,20600.0,25.2751,25.3454,25.2751,25.3191,20600.0
2010-09-02 15:30:00,28.8,28.84,28.76,28.77,16800.0,25.3191,25.3542,25.2839,25.2927,16800.0
2010-09-02 15:35:00,28.77,28.8,28.77,28.8,3500.0,25.2927,25.3191,25.2927,25.3191,3500.0
2010-09-02 15:40:00,28.8,28.85,28.79,28.8,6300.0,25.3191,25.363,25.3103,25.3191,6300.0
2010-09-02 15:45:00,28.8,28.86,28.79,28.82,11300.0,25.3191,25.3718,25.3103,25.3366,11300.0
2010-09-02 15:50:00,28.82,28.85,28.7,28.71,23200.0,25.3366,25.363,25.2311,25.2399,23200.0
2010-09-02 15:55:00,28.72,28.76,28.68,28.69,30800.0,25.2487,25.2839,25.2136,25.2223,30800.0
2010-09-03 09:30:00,28.82,28.97,28.77,28.9,20100.0,25.3366,25.4685,25.2927,25.407,20100.0
2010-09-03 09:35:00,28.88,29.1,28.85,29.1,7900.0,25.3894,25.5828,25.363,25.5828,7900.0
2010-09-03 09:40:00,29.13,29.27,29.1,29.17,6600.0,25.6092,25.7322,25.5828,25.6443,6600.0
2010-09-03 09:45:00,29.17,29.17,28.94,29.02,3700.0,25.6443,25.6443,25.4421,25.5125,3700.0
2010-09-03 09:50:00,29.08,29.15,29.07,29.15,1000.0,25.5652,25.6268,25.5564,25.6268,1000.0
2010-09-03 09:55:00,29.17,29.22,29.16,29.18,2600.0,25.6443,25.6883,25.6355,25.6531,2600.0
2010-09-03 10:00:00,29.23,29.23,28.92,29.07,4000.0,25.6971,25.6971,25.4245,25.5564,4000.0
2010-09-03 10:05:00,29.05,29.07,28.94,28.99,2500.0,25.5388,25.5564,25.4421,25.4861,2500.0
2010-09-03 10:10:00,28.99,28.99,28.86,28.91,3400.0,25.4861,25.4861,25.3718,25.4158,3400.0
2010-09-03 10:15:00,28.87,28.91,28.8,28.88,4400.0,25.3806,25.4158,25.3191,25.3894,4400.0
2010-09-03 10:20:00,28.89,28.89,28.75,28.76,2100.0,25.3982,25.3982,25.2751,25.2839,2100.0
2010-09-03 10:25:00,28.72,28.72,28.59,28.59,4700.0,25.2487,25.2487,25.1344,25.1344,4700.0
2010-09-03 10:30:00,28.6,28.68,28.6,28.63,11900.0,25.1432,25.2136,25.1432,25.1696,11900.0
2010-09-03 10:35:00,28.64,28.73,28.64,28.73,4600.0,25.1784,25.2575,25.1784,25.2575,4600.0
2010-09-03 10:40:00,28.75,28.79,28.75,28.78,3000.0,25.2751,25.3103,25.2751,25.3015,3000.0
2010-09-03 10:45:00,28.78,28.78,28.67,28.69,2100.0,25.3015,25.3015,25.2048,25.2223,2100.0
2010-09-03 10:50:00,28.65,28.65,28.6,28.6,1100.0,25.1872,25.1872,25.1432,25.1432,1100.0
2010-09-03 10:55:00,28.56,28.56,28.47,28.49,5100.0,25.1081,25.1081,25.0289,25.0465,5100.0
2010-09-03 11:00:00,28.49,28.5,28.4,28.42,9600.0,25.0465,25.0553,24.9674,24.985,9600.0
2010-09-03 11:05:00,28.4,28.49,28.39,28.49,7200.0,24.9674,25.0465,24.9586,25.0465,7200.0
2010-09-03 11:10:00,28.48,28.48,28.42,28.47,4200.0,25.0377,25.0377,24.985,25.0289,4200.0
2010-09-03 11:15:00,28.48,28.5,28.38,28.39,17700.0,25.0377,25.0553,24.9498,24.9586,17700.0
2010-09-03 11:20:00,28.38,28.4,28.29,28.31,11100.0,24.9498,24.9674,24.8707,24.8883,11100.0
2010-09-03 11:25:00,28.31,28.31,28.25,28.31,11900.0,24.8883,24.8883,24.8355,24.8883,11900.0
2010-09-03 11:30:00,28.31,28.36,28.31,28.34,6400.0,24.8883,24.9322,24.8883,24.9147,6400.0
2010-09-03 11:35:00,28.33,28.35,28.33,28.34,1300.0,24.9059,24.9234,24.9059,24.9147,1300.0
2010-09-03 11:40:00,28.33,28.39,28.32,28.39,7100.0,24.9059,24.9586,24.8971,24.9586,7100.0
2010-09-03 11:45:00,28.39,28.39,28.39,28.39,7900.0,24.9586,24.9586,24.9586,24.9586,7900.0
2010-09-03 11:50:00,28.39,28.45,28.36,28.36,21300.0,24.9586,25.0114,24.9322,24.9322,21300.0
2010-09-03 11:55:00,28.38,28.38,28.36,28.36,400.0,24.9498,24.9498,24.9322,24.9322,400.0
2010-09-03 12:00:00,28.35,28.35,28.29,28.3,3900.0,24.9234,24.9234,24.8707,24.8795,3900.0
2010-09-03 12:05:00,28.3,28.32,28.28,28.31,5900.0,24.8795,24.8971,24.8619,24.8883,5900.0
2010-09-03 12:10:00,28.29,28.3,28.29,28.3,3900.0,24.8707,24.8795,24.8707,24.8795,3900.0
2010-09-03 12:15:00,28.3,28.34,28.3,28.34,5700.0,24.8795,24.9147,24.8795,24.9147,5700.0
2010-09-03 12:20:00,28.35,28.35,28.33,28.34,1800.0,24.9234,24.9234,24.9059,24.9147,1800.0
2010-09-03 12:25:00,28.34,28.34,28.31,28.31,6700.0,24.9147,24.9147,24.8883,24.8883,6700.0
2010-09-03 12:30:00,28.31,28.32,28.3,28.32,3600.0,24.8883,24.8971,24.8795,24.8971,3600.0
2010-09-03 12:35:00,28.32,28.35,28.32,28.33,3000.0,24.8971,24.9234,24.8971,24.9059,3000.0
2010-09-03 12:40:00,28.34,28.34,28.32,28.34,2100.0,24.9147,24.9147,24.8971,24.9147,2100.0
2010-09-03 12:45:00,28.32,28.32,28.3,28.31,1200.0,24.8971,24.8971,24.8795,24.8883,1200.0
2010-09-03 12:50:00,28.3,28.31,28.29,28.31,2900.0,24.8795,24.8883,24.8707,24.8883,2900.0
2010-09-03 12:55:00,28.31,28.37,28.31,28.34,1900.0,24.8883,24.941,24.8883,24.9147,1900.0
2010-09-03 13:00:00,28.35,28.36,28.34,28.35,2500.0,24.9234,24.9322,24.9147,24.9234,2500.0
2010-09-03 13:05:00,28.34,28.34,28.33,28.33,600.0,24.9147,24.9147,24.9059,24.9059,600.0
2010-09-03 13:10:00,28.33,28.33,28.33,28.33,200.0,24.9059,24.9059,24.9059,24.9059,200.0
2010-09-03 13:15:00,28.32,28.35,28.32,28.35,1000.0,24.8971,24.9234,24.8971,24.9234,1000.0
2010-09-03 13:20:00,28.34,28.34,28.31,28.31,1200.0,24.9147,24.9147,24.8883,24.8883,1200.0
2010-09-03 13:25:00,28.32,28.33,28.31,28.32,2200.0,24.8971,24.9059,24.8883,24.8971,2200.0
2010-09-03 13:30:00,28.33,28.33,28.33,28.33,500.0,24.9059,24.9059,24.9059,24.9059,500.0
2010-09-03 13:35:00,28.33,28.34,28.19,28.22,33100.0,24.9059,24.9147,24.7828,24.8092,33100.0
2010-09-03 13:40:00,28.22,28.24,28.09,28.12,13700.0,24.8092,24.8267,24.6949,24.7212,13700.0
2010-09-03 13:45:00,28.12,28.12,28.11,28.12,1400.0,24.7212,24.7212,24.7125,24.7212,1400.0
2010-09-03 13:50:00,28.13,28.13,28.09,28.09,8000.0,24.73,24.73,24.6949,24.6949,8000.0
2010-09-03 13:55:00,28.09,28.1,28.08,28.09,1800.0,24.6949,24.7037,24.6861,24.6949,1800.0
2010-09-03 14:00:00,28.1,28.11,28.08,28.09,4900.0,24.7037,24.7125,24.6861,24.6949,4900.0
2010-09-03 14:05:00,28.09,28.09,28.08,28.09,1900.0,24.6949,24.6949,24.6861,24.6949,1900.0
2010-09-03 14:10:00,28.08,28.09,28.08,28.09,6500.0,24.6861,24.6949,24.6861,24.6949,6500.0
2010-09-03 14:15:00,28.09,28.12,28.09,28.1,9000.0,24.6949,24.7212,24.6949,24.7037,9000.0
2010-09-03 14:20:00,28.11,28.12,28.08,28.11,6800.0,24.7125,24.7212,24.6861,24.7125,6800.0
2010-09-03 14:25:00,28.1,28.1,28.1,28.1,600.0,24.7037,24.7037,24.7037,24.7037,600.0
2010-09-03 14:30:00,28.09,28.1,28.09,28.09,2500.0,24.6949,24.7037,24.6949,24.6949,2500.0
2010-09-03 14:35:00,28.1,28.11,28.03,28.04,15800.0,24.7037,24.7125,24.6421,24.6509,15800.0
2010-09-03 14:40:00,28.07,28.07,28.04,28.06,5500.0,24.6773,24.6773,24.6509,24.6685,5500.0
2010-09-03 14:45:00,28.06,28.06,28.01,28.01,1600.0,24.6685,24.6685,24.6245,24.6245,1600.0
2010-09-03 14:50:00,28.02,28.04,28.01,28.02,2900.0,24.6333,24.6509,24.6245,24.6333,2900.0
2010-09-03 14:55:00,28.02,28.02,28.0,28.02,4000.0,24.6333,24.6333,24.6157,24.6333,4000.0
2010-09-03 15:00:00,28.0,28.04,28.0,28.0,5700.0,24.6157,24.6509,24.6157,24.6157,5700.0
2010-09-03 15:05:00,28.02,28.02,27.98,27.98,9000.0,24.6333,24.6333,24.5982,24.5982,9000.0
2010-09-03 15:10:00,28.0,28.02,28.0,28.02,2700.0,24.6157,24.6333,24.6157,24.6333,2700.0
2010-09-03 15:15:00,28.01,28.01,28.0,28.01,2500.0,24.6245,24.6245,24.6157,24.6245,2500.0
2010-09-03 15:20:00,28.0,28.05,28.0,28.02,3800.0,24.6157,24.6597,24.6157,24.6333,3800.0
2010-09-03 15:25:00,28.01,28.04,28.01,28.02,3000.0,24.6245,24.6509,24.6245,24.6333,3000.0
2010-09-03 15:30:00,28.03,28.05,27.99,28.0,4800.0,24.6421,24.6597,24.607,24.6157,4800.0
2010-09-03 15:35:00,28.01,28.03,28.01,28.03,5100.0,24.6245,24.6421,24.6245,24.6421,5100.0
2010-09-03 15:40:00,28.02,28.1,28.02,28.1,6800.0,24.6333,24.7037,24.6333,24.7037,6800.0
2010-09-03 15:45:00,28.1,28.1,27.96,27.96,44600.0,24.7037,24.7037,24.5806,24.5806,44600.0
2010-09-03 15:50:00,27.97,28.0,27.97,27.99,13300.0,24.5894,24.6157,24.5894,24.607,13300.0
2010-09-03 15:55:00,27.98,28.03,27.94,28.02,27700.0,24.5982,24.6421,24.563,24.6333,27700.0
2010-09-07 09:30:00,28.04,28.15,27.91,28.02,20000.0,24.6509,24.7476,24.5366,24.6333,20000.0
2010-09-07 09:35:00,27.98,28.07,27.98,28.01,2600.0,24.5982,24.6773,24.5982,24.6245,2600.0
2010-09-07 09:40:00,28.01,28.07,27.97,27.98,3000.0,24.6245,24.6773,24.5894,24.5982,3000.0
2010-09-07 09:45:00,27.97,28.03,27.9,27.9,2000.0,24.5894,24.6421,24.5278,24.5278,2000.0
2010-09-07 09:50:00,27.94,28.01,27.93,27.97,4700.0,24.563,24.6245,24.5542,24.5894,4700.0
2010-09-07 09:55:00,27.99,28.02,27.95,27.98,6800.0,24.607,24.6333,24.5718,24.5982,6800.0
2010-09-07 10:00:00,27.94,27.99,27.89,27.9,17100.0,24.563,24.607,24.519,24.5278,17100.0
2010-09-07 10:05:00,27.9,27.97,27.87,27.97,9800.0,24.5278,24.5894,24.5015,24.5894,9800.0
2010-09-07 10:10:00,27.97,27.98,27.96,27.98,3500.0,24.5894,24.5982,24.5806,24.5982,3500.0
2010-09-07 10:15:00,27.97,27.99,27.95,27.97,11100.0,24.5894,24.607,24.5718,24.5894,11100.0
2010-09-07 10:20:00,27.98,28.01,27.89,27.98,15500.0,24.5982,24.6245,24.519,24.5982,15500.0
2010-09-07 10:25:00,27.97,27.99,27.95,27.97,1600.0,24.5894,24.607,24.5718,24.5894,1600.0
2010-09-07 10:30:00,27.96,27.97,27.95,27.95,1800.0,24.5806,24.5894,24.5718,24.5718,1800.0
2010-09-07 10:35:00,27.95,27.98,27.93,27.98,7300.0,24.5718,24.5982,24.5542,24.5982,7300.0
2010-09-07 10:40:00,27.97,28.01,27.97,28.0,4100.0,24.5894,24.6245,24.5894,24.6157,4100.0
2010-09-07 10:45:00,28.0,28.01,27.99,27.99,1800.0,24.6157,24.6245,24.607,24.607,1800.0
2010-09-07 10:50:00,27.99,28.01,27.98,28.0,3400.0,24.607,24.6245,24.5982,24.6157,3400.0
2010-09-07 10:55:00,27.97,28.01,27.97,27.99,3800.0,24.5894,24.6245,24.5894,24.607,3800.0
2010-09-07 11:00:00,28.0,28.02,28.0,28.0,4700.0,24.6157,24.6333,24.6157,24.6157,4700.0
2010-09-07 11:05:00,28.02,28.03,28.0,28.0,2300.0,24.6333,24.6421,24.6157,24.6157,2300.0
2010-09-07 11:10:00,28.0,28.03,27.97,27.98,19000.0,24.6157,24.6421,24.5894,24.5982,19000.0
2010-09-07 11:15:00,27.99,28.02,27.98,27.99,4200.0,24.607,24.6333,24.5982,24.607,4200.0
2010-09-07 11:20:00,27.99,28.02,27.99,28.01,5600.0,24.607,24.6333,24.607,24.6245,5600.0
2010-09-07 11:25:00,28.0,28.04,27.98,28.02,15600.0,24.6157,24.6509,24.5982,24.6333,15600.0
2010-09-07 11:30:00,28.02,28.05,27.99,28.0,8200.0,24.6333,24.6597,24.607,24.6157,8200.0
2010-09-07 11:35:00,27.99,28.01,27.99,28.0,3300.0,24.607,24.6245,24.607,24.6157,3300.0
2010-09-07 11:40:00,28.01,28.02,28.0,28.01,1700.0,24.6245,24.6333,24.6157,24.6245,1700.0
2010-09-07 11:45:00,28.01,28.01,28.0,28.0,5200.0,24.6245,24.6245,24.6157,24.6157,5200.0
2010-09-07 11:50:00,28.01,28.01,27.98,28.01,8100.0,24.6245,24.6245,24.5982,24.6245,8100.0
2010-09-07 11:55:00,28.01,28.05,28.01,28.05,17600.0,24.6245,24.6597,24.6245,24.6597,17600.0
2010-09-07 12:00:00,28.04,28.05,28.03,28.03,1700.0,24.6509,24.6597,24.6421,24.6421,1700.0
2010-09-07 12:05:00,28.04,28.04,28.02,28.02,1600.0,24.6509,24.6509,24.6333,24.6333,1600.0
2010-09-07 12:10:00,28.0,28.02,28.0,28.0,2000.0,24.6157,24.6333,24.6157,24.6157,2000.0
2010-09-07 12:15:00,28.0,28.0,28.0,28.0,1300.0,24.6157,24.6157,24.6157,24.6157,1300.0
2010-09-07 12:20:00,28.0,28.02,27.97,28.01,12900.0,24.6157,24.6333,24.5894,24.6245,12900.0
2010-09-07 12:25:00,28.01,28.02,28.01,28.01,1400.0,24.6245,24.6333,24.6245,24.6245,1400.0
2010-09-07 12:30:00,28.01,28.03,28.0,28.01,6000.0,24.6245,24.6421,24.6157,24.6245,6000.0
2010-09-07 12:35:00,28.02,28.02,28.0,28.0,2900.0,24.6333,24.6333,24.6157,24.6157,2900.0
2010-09-07 12:40:00,28.0,28.02,28.0,28.02,5300.0,24.6157,24.6333,24.6157,24.6333,5300.0
2010-09-07 12:45:00,28.02,28.02,28.0,28.0,1700.0,24.6333,24.6333,24.6157,24.6157,1700.0
2010-09-07 12:50:00,28.01,28.02,28.0,28.02,7000.0,24.6245,24.6333,24.6157,24.6333,7000.0
2010-09-07 12:55:00,28.04,28.05,28.04,28.05,3000.0,24.6509,24.6597,24.6509,24.6597,3000.0
2010-09-07 13:00:00,28.04,28.05,28.04,28.05,2900.0,24.6509,24.6597,24.6509,24.6597,2900.0
2010-09-07 13:05:00,28.05,28.05,28.04,28.05,3800.0,24.6597,24.6597,24.6509,24.6597,3800.0
2010-09-07 13:10:00,28.05,28.05,28.04,28.05,2700.0,24.6597,24.6597,24.6509,24.6597,2700.0
2010-09-07 13:15:00,28.05,28.05,28.04,28.04,1400.0,24.6597,24.6597,24.6509,24.6509,1400.0
2010-09-07 13:20:00,28.04,28.04,27.98,28.0,11200.0,24.6509,24.6509,24.5982,24.6157,11200.0
2010-09-07 13:25:00,28.01,28.01,27.98,27.99,2900.0,24.6245,24.6245,24.5982,24.607,2900.0
2010-09-07 13:30:00,27.99,28.06,27.98,28.06,14600.0,24.607,24.6685,24.5982,24.6685,14600.0
2010-09-07 13:35:00,28.08,28.08,28.04,28.07,1700.0,24.6861,24.6861,24.6509,24.6773,1700.0
2010-09-07 13:40:00,28.06,28.07,28.03,28.06,9800.0,24.6685,24.6773,24.6421,24.6685,9800.0
2010-09-07 13:45:00,28.05,28.07,28.05,28.05,2300.0,24.6597,24.6773,24.6597,24.6597,2300.0
2010-09-07 13:50:00,28.05,28.05,28.01,28.05,6500.0,24.6597,24.6597,24.6245,24.6597,6500.0
2010-09-07 13:55:00,28.03,28.03,28.0,28.03,4200.0,24.6421,24.6421,24.6157,24.6421,4200.0
2010-09-07 14:00:00,28.03,28.03,27.99,28.01,4900.0,24.6421,24.6421,24.607,24.6245,4900.0
2010-09-07 14:05:00,28.0,28.01,27.96,27.97,7600.0,24.6157,24.6245,24.5806,24.5894,7600.0
2010-09-07 14:10:00,27.98,28.04,27.98,28.04,9000.0,24.5982,24.6509,24.5982,24.6509,9000.0
2010-09-07 14:15:00,28.04,28.05,28.0,28.0,5100.0,24.6509,24.6597,24.6157,24.6157,5100.0
2010-09-07 14:20:00,28.0,28.02,27.99,28.02,7000.0,24.6157,24.6333,24.607,24.6333,7000.0
2010-09-07 14:25:00,28.0,28.03,27.99,28.0,14900.0,24.6157,24.6421,24.607,24.6157,14900.0
2010-09-07 14:30:00,28.01,28.02,27.99,28.02,8600.0,24.6245,24.6333,24.607,24.6333,8600.0
2010-09-07 14:35:00,28.01,28.05,28.0,28.02,10000.0,24.6245,24.6597,24.6157,24.6333,10000.0
2010-09-07 14:40:00,28.0,28.01,27.99,28.0,6800.0,24.6157,24.6245,24.607,24.6157,6800.0
2010-09-07 14:45:00,28.0,28.01,28.0,28.0,2000.0,24.6157,24.6245,24.6157,24.6157,2000.0
2010-09-07 14:50:00,28.01,28.01,28.0,28.0,22700.0,24.6245,24.6245,24.6157,24.6157,22700.0
2010-09-07 14:55:00,28.0,28.01,28.0,28.0,6100.0,24.6157,24.6245,24.6157,24.6157,6100.0
2010-09-07 15:00:00,28.0,28.02,27.97,28.0,33200.0,24.6157,24.6333,24.5894,24.6157,33200.0
2010-09-07 15:05:00,27.99,28.0,27.98,27.99,7300.0,24.607,24.6157,24.5982,24.607,7300.0
2010-09-07 15:10:00,27.98,28.02,27.98,28.0,10500.0,24.5982,24.6333,24.5982,24.6157,10500.0
2010-09-07 15:15:00,28.0,28.01,27.99,27.99,21300.0,24.6157,24.6245,24.607,24.607,21300.0
2010-09-07 15:20:00,27.99,28.0,27.98,27.98,8100.0,24.607,24.6157,24.5982,24.5982,8100.0
2010-09-07 15:25:00,27.98,27.98,27.93,27.97,13000.0,24.5982,24.5982,24.5542,24.5894,13000.0
2010-09-07 15:30:00,27.98,27.99,27.97,27.99,15600.0,24.5982,24.607,24.5894,24.607,15600.0
2010-09-07 15:35:00,27.99,28.0,27.97,28.0,8800.0,24.607,24.6157,24.5894,24.6157,8800.0
2010-09-07 15:40:00,27.99,28.0,27.99,28.0,25000.0,24.607,24.6157,24.607,24.6157,25000.0
2010-09-07 15:45:00,28.0,28.01,28.0,28.01,9300.0,24.6157,24.6245,24.6157,24.6245,9300.0
2010-09-07 15:50:00,28.01,28.01,27.99,28.0,10400.0,24.6245,24.6245,24.607,24.6157,10400.0
2010-09-07 15:55:00,28.0,28.02,27.98,28.0,26600.0,24.6157,24.6333,24.5982,24.6157,26600.0
2010-09-08 09:30:00,27.98,28.24,27.95,28.2,4800.0,24.5982,24.8267,24.5718,24.7916,4800.0
2010-09-08 09:35:00,28.2,28.2,27.95,27.95,4000.0,24.7916,24.7916,24.5718,24.5718,4000.0
2010-09-08 09:40:00,27.96,28.05,27.95,27.98,5500.0,24.5806,24.6597,24.5718,24.5982,5500.0
2010-09-08 09:45:00,28.0,28.07,27.99,28.02,5700.0,24.6157,24.6773,24.607,24.6333,5700.0
2010-09-08 09:50:00,28.03,28.03,27.89,27.89,5000.0,24.6421,24.6421,24.519,24.519,5000.0
2010-09-08 09:55:00,27.9,27.92,27.82,27.82,3300.0,24.5278,24.5454,24.4575,24.4575,3300.0
2010-09-08 10:00:00,27.85,27.91,27.82,27.9,4100.0,24.4839,24.5366,24.4575,24.5278,4100.0
2010-09-08 10:05:00,27.87,27.9,27.81,27.81,6200.0,24.5015,24.5278,24.4487,24.4487,6200.0
2010-09-08 10:10:00,27.83,27.88,27.76,27.87,14100.0,24.4663,24.5103,24.4048,24.5015,14100.0
2010-09-08 10:15:00,27.9,27.9,27.79,27.8,4400.0,24.5278,24.5278,24.4311,24.4399,4400.0
2010-09-08 10:20:00,27.8,27.83,27.75,27.75,3600.0,24.4399,24.4663,24.396,24.396,3600.0
2010-09-08 10:25:00,27.76,27.81,27.73,27.73,3200.0,24.4048,24.4487,24.3784,24.3784,3200.0
2010-09-08 10:30:00,27.74,27.85,27.74,27.8,3400.0,24.3872,24.4839,24.3872,24.4399,3400.0
2010-09-08 10:35:00,27.77,27.84,27.77,27.79,3900.0,24.4135,24.4751,24.4135,24.4311,3900.0
2010-09-08 10:40:00,27.8,27.8,27.78,27.78,4400.0,24.4399,24.4399,24.4223,24.4223,4400.0
2010-09-08 10:45:00,27.8,27.8,27.72,27.74,5000.0,24.4399,24.4399,24.3696,24.3872,5000.0
2010-09-08 10:50:00,27.71,27.75,27.71,27.74,4200.0,24.3608,24.396,24.3608,24.3872,4200.0
2010-09-08 10:55:00,27.75,27.77,27.69,27.69,10800.0,24.396,24.4135,24.3432,24.3432,10800.0
2010-09-08 11:00:00,27.67,27.77,27.67,27.74,7300.0,24.3256,24.4135,24.3256,24.3872,7300.0
2010-09-08 11:05:00,27.74,27.76,27.73,27.76,6200.0,24.3872,24.4048,24.3784,24.4048,6200.0
2010-09-08 11:10:00,27.76,27.8,27.72,27.77,13400.0,24.4048,24.4399,24.3696,24.4135,13400.0
2010-09-08 11:15:00,27.79,27.79,27.76,27.79,50700.0,24.4311,24.4311,24.4048,24.4311,50700.0
2010-09-08 11:20:00,27.79,27.8,27.74,27.77,8000.0,24.4311,24.4399,24.3872,24.4135,8000.0
2010-09-08 11:25:00,27.76,27.82,27.76,27.81,4200.0,24.4048,24.4575,24.4048,24.4487,4200.0
2010-09-08 11:30:00,27.82,27.82,27.8,27.82,1700.0,24.4575,24.4575,24.4399,24.4575,1700.0
2010-09-08 11:35:00,27.82,27.82,27.8,27.81,4500.0,24.4575,24.4575,24.4399,24.4487,4500.0
2010-09-08 11:40:00,27.81,27.82,27.8,27.82,5900.0,24.4487,24.4575,24.4399,24.4575,5900.0
2010-09-08 11:45:00,27.82,27.82,27.81,27.82,2700.0,24.4575,24.4575,24.4487,24.4575,2700.0
2010-09-08 11:50:00,27.82,27.82,27.8,27.8,900.0,24.4575,24.4575,24.4399,24.4399,900.0
2010-09-08 11:55:00,27.8,27.81,27.78,27.8,3100.0,24.4399,24.4487,24.4223,24.4399,3100.0
2010-09-08 12:00:00,27.8,27.83,27.8,27.83,1700.0,24.4399,24.4663,24.4399,24.4663,1700.0
2010-09-08 12:05:00,27.82,27.83,27.82,27.83,800.0,24.4575,24.4663,24.4575,24.4663,800.0
2010-09-08 12:10:00,27.83,27.83,27.82,27.83,700.0,24.4663,24.4663,24.4575,24.4663,700.0
2010-09-08 12:15:00,27.83,27.83,27.82,27.82,800.0,24.4663,24.4663,24.4575,24.4575,800.0
2010-09-08 12:20:00,27.83,27.83,27.82,27.82,1000.0,24.4663,24.4663,24.4575,24.4575,1000.0
2010-09-08 12:25:00,27.83,27.83,27.82,27.83,3000.0,24.4663,24.4663,24.4575,24.4663,3000.0
2010-09-08 12:30:00,27.83,27.84,27.83,27.83,1700.0,24.4663,24.4751,24.4663,24.4663,1700.0
2010-09-08 12:35:00,27.83,27.86,27.83,27.83,1500.0,24.4663,24.4927,24.4663,24.4663,1500.0
2010-09-08 12:40:00,27.82,27.84,27.8,27.8,1900.0,24.4575,24.4751,24.4399,24.4399,1900.0
2010-09-08 12:45:00,27.81,27.81,27.8,27.81,3200.0,24.4487,24.4487,24.4399,24.4487,3200.0
2010-09-08 12:50:00,27.8,27.81,27.8,27.81,500.0,24.4399,24.4487,24.4399,24.4487,500.0
2010-09-08 12:55:00,27.8,27.81,27.8,27.8,500.0,24.4399,24.4487,24.4399,24.4399,500.0
2010-09-08 13:00:00,27.8,27.85,27.8,27.82,10400.0,24.4399,24.4839,24.4399,24.4575,10400.0
2010-09-08 13:05:00,27.82,27.82,27.79,27.81,7200.0,24.4575,24.4575,24.4311,24.4487,7200.0
2010-09-08 13:10:00,27.81,27.81,27.8,27.8,2500.0,24.4487,24.4487,24.4399,24.4399,2500.0
2010-09-08 13:15:00,27.8,27.8,27.79,27.79,300.0,24.4399,24.4399,24.4311,24.4311,300.0
2010-09-08 13:20:00,27.79,27.8,27.78,27.78,1600.0,24.4311,24.4399,24.4223,24.4223,1600.0
2010-09-08 13:25:00,27.78,27.8,27.75,27.8,64000.0,24.4223,24.4399,24.396,24.4399,64000.0
2010-09-08 13:30:00,27.81,27.81,27.8,27.81,1000.0,24.4487,24.4487,24.4399,24.4487,1000.0
2010-09-08 13:35:00,27.8,27.81,27.75,27.75,12000.0,24.4399,24.4487,24.396,24.396,12000.0
2010-09-08 13:40:00,27.69,27.69,27.62,27.68,2600.0,24.3432,24.3432,24.2817,24.3344,2600.0
2010-09-08 13:45:00,27.65,27.73,27.65,27.73,2300.0,24.308,24.3784,24.308,24.3784,2300.0
2010-09-08 13:50:00,27.71,27.73,27.65,27.73,4700.0,24.3608,24.3784,24.308,24.3784,4700.0
2010-09-08 13:55:00,27.72,27.75,27.69,27.69,29300.0,24.3696,24.396,24.3432,24.3432,29300.0
2010-09-08 14:00:00,27.69,27.69,27.65,27.65,4600.0,24.3432,24.3432,24.308,24.308,4600.0
2010-09-08 14:05:00,27.65,27.72,27.65,27.72,2200.0,24.308,24.3696,24.308,24.3696,2200.0
2010-09-08 14:10:00,27.71,27.77,27.68,27.74,8800.0,24.3608,24.4135,24.3344,24.3872,8800.0
2010-09-08 14:15:00,27.77,27.78,27.76,27.76,1600.0,24.4135,24.4223,24.4048,24.4048,1600.0
2010-09-08 14:20:00,27.77,27.83,27.76,27.83,5300.0,24.4135,24.4663,24.4048,24.4663,5300.0
2010-09-08 14:25:00,27.85,27.85,27.83,27.83,2300.0,24.4839,24.4839,24.4663,24.4663,2300.0
2010-09-08 14:30:00,27.83,27.84,27.78,27.78,2400.0,24.4663,24.4751,24.4223,24.4223,2400.0
2010-09-08 14:35:00,27.76,27.77,27.76,27.77,200.0,24.4048,24.4135,24.4048,24.4135,200.0
2010-09-08 14:40:00,27.75,27.8,27.75,27.77,1400.0,24.396,24.4399,24.396,24.4135,1400.0
2010-09-08 14:45:00,27.79,27.79,27.77,27.78,2600.0,24.4311,24.4311,24.4135,24.4223,2600.0
2010-09-08 14:50:00,27.78,27.78,27.76,27.76,1900.0,24.4223,24.4223,24.4048,24.4048,1900.0
2010-09-08 14:55:00,27.75,27.82,27.73,27.73,4700.0,24.396,24.4575,24.3784,24.3784,4700.0
2010-09-08 15:00:00,27.73,27.8,27.72,27.78,2000.0,24.3784,24.4399,24.3696,24.4223,2000.0
2010-09-08 15:05:00,27.77,27.78,27.75,27.77,3200.0,24.4135,24.4223,24.396,24.4135,3200.0
2010-09-08 15:10:00,27.77,27.77,27.75,27.75,7100.0,24.4135,24.4135,24.396,24.396,7100.0
2010-09-08 15:15:00,27.75,27.76,27.75,27.75,3400.0,24.396,24.4048,24.396,24.396,3400.0
2010-09-08 15:20:00,27.75,27.76,27.7,27.7,7700.0,24.396,24.4048,24.352,24.352,7700.0
2010-09-08 15:25:00,27.7,27.7,27.67,27.7,7000.0,24.352,24.352,24.3256,24.352,7000.0
2010-09-08 15:30:00,27.69,27.73,27.69,27.73,16900.0,24.3432,24.3784,24.3432,24.3784,16900.0
2010-09-08 15:35:00,27.72,27.72,27.7,27.72,8600.0,24.3696,24.3696,24.352,24.3696,8600.0
2010-09-08 15:40:00,27.72,27.72,27.67,27.67,14700.0,24.3696,24.3696,24.3256,24.3256,14700.0
2010-09-08 15:45:00,27.68,27.69,27.62,27.62,25600.0,24.3344,24.3432,24.2817,24.2817,25600.0
2010-09-08 15:50:00,27.62,27.63,27.58,27.58,11900.0,24.2817,24.2905,24.2465,24.2465,11900.0
2010-09-08 15:55:00,27.58,27.66,27.58,27.64,23600.0,24.2465,24.3168,24.2465,24.2993,23600.0
2010-09-09 09:30:00,27.94,27.98,27.86,27.9,6900.0,24.563,24.5982,24.4927,24.5278,6900.0
2010-09-09 09:35:00,27.94,27.94,27.9,27.92,6200.0,24.563,24.563,24.5278,24.5454,6200.0
2010-09-09 09:40:00,27.92,28.09,27.91,28.05,7500.0,24.5454,24.6949,24.5366,24.6597,7500.0
2010-09-09 09:45:00,28.04,28.04,27.97,27.99,5600.0,24.6509,24.6509,24.5894,24.607,5600.0
2010-09-09 09:50:00,27.98,28.05,27.95,28.05,5600.0,24.5982,24.6597,24.5718,24.6597,5600.0
2010-09-09 09:55:00,28.03,28.08,28.02,28.06,2400.0,24.6421,24.6861,24.6333,24.6685,2400.0
2010-09-09 10:00:00,28.07,28.14,28.06,28.09,5700.0,24.6773,24.7388,24.6685,24.6949,5700.0
2010-09-09 10:05:00,28.11,28.11,28.06,28.08,6400.0,24.7125,24.7125,24.6685,24.6861,6400.0
2010-09-09 10:10:00,28.08,28.12,28.02,28.02,5900.0,24.6861,24.7212,24.6333,24.6333,5900.0
2010-09-09 10:15:00,28.02,28.02,27.98,27.98,2600.0,24.6333,24.6333,24.5982,24.5982,2600.0
2010-09-09 10:20:00,27.97,27.97,27.93,27.95,4700.0,24.5894,24.5894,24.5542,24.5718,4700.0
2010-09-09 10:25:00,27.94,28.02,27.94,28.02,4200.0,24.563,24.6333,24.563,24.6333,4200.0
2010-09-09 10:30:00,28.02,28.05,28.02,28.05,900.0,24.6333,24.6597,24.6333,24.6597,900.0
2010-09-09 10:35:00,28.03,28.06,28.01,28.06,4300.0,24.6421,24.6685,24.6245,24.6685,4300.0
2010-09-09 10:40:00,28.05,28.07,28.05,28.05,3700.0,24.6597,24.6773,24.6597,24.6597,3700.0
2010-09-09 10:45:00,28.08,28.08,28.07,28.07,2100.0,24.6861,24.6861,24.6773,24.6773,2100.0
2010-09-09 10:50:00,28.05,28.05,27.98,28.0,7600.0,24.6597,24.6597,24.5982,24.6157,7600.0
2010-09-09 10:55:00,28.01,28.01,27.97,27.99,106900.0,24.6245,24.6245,24.5894,24.607,106900.0
2010-09-09 11:00:00,28.0,28.0,27.99,28.0,4700.0,24.6157,24.6157,24.607,24.6157,4700.0
2010-09-09 11:05:00,28.0,28.0,27.99,28.0,2900.0,24.6157,24.6157,24.607,24.6157,2900.0
2010-09-09 11:10:00,28.0,28.0,28.0,28.0,5600.0,24.6157,24.6157,24.6157,24.6157,5600.0
2010-09-09 11:15:00,28.0,28.0,27.99,28.0,4400.0,24.6157,24.6157,24.607,24.6157,4400.0
2010-09-09 11:20:00,28.0,28.0,28.0,28.0,3200.0,24.6157,24.6157,24.6157,24.6157,3200.0
2010-09-09 11:25:00,28.0,28.0,27.99,27.99,3100.0,24.6157,24.6157,24.607,24.607,3100.0
2010-09-09 11:30:00,27.99,28.0,27.95,27.95,11400.0,24.607,24.6157,24.5718,24.5718,11400.0
2010-09-09 11:35:00,27.95,27.96,27.8,27.8,5500.0,24.5718,24.5806,24.4399,24.4399,5500.0
2010-09-09 11:40:00,27.79,27.86,27.77,27.81,9200.0,24.4311,24.4927,24.4135,24.4487,9200.0
2010-09-09 11:45:00,27.79,27.8,27.77,27.78,3500.0,24.4311,24.4399,24.4135,24.4223,3500.0
2010-09-09 11:50:00,27.78,27.8,27.69,27.69,3600.0,24.4223,24.4399,24.3432,24.3432,3600.0
2010-09-09 11:55:00,27.7,27.84,27.7,27.84,11900.0,24.352,24.4751,24.352,24.4751,11900.0
2010-09-09 12:00:00,27.85,27.85,27.77,27.77,3100.0,24.4839,24.4839,24.4135,24.4135,3100.0
2010-09-09 12:05:00,27.77,27.8,27.77,27.77,1400.0,24.4135,24.4399,24.4135,24.4135,1400.0
2010-09-09 12:10:00,27.8,27.8,27.79,27.79,3300.0,24.4399,24.4399,24.4311,24.4311,3300.0
2010-09-09 12:15:00,27.8,27.8,27.77,27.78,3500.0,24.4399,24.4399,24.4135,24.4223,3500.0
2010-09-09 12:20:00,27.76,27.76,27.75,27.75,2600.0,24.4048,24.4048,24.396,24.396,2600.0
2010-09-09 12:25:00,27.76,27.8,27.74,27.74,10100.0,24.4048,24.4399,24.3872,24.3872,10100.0
2010-09-09 12:30:00,27.74,27.75,27.72,27.74,7000.0,24.3872,24.396,24.3696,24.3872,7000.0
2010-09-09 12:35:00,27.74,27.75,27.69,27.73,14300.0,24.3872,24.396,24.3432,24.3784,14300.0
2010-09-09 12:40:00,27.73,27.74,27.7,27.71,2300.0,24.3784,24.3872,24.352,24.3608,2300.0
2010-09-09 12:45:00,27.7,27.71,27.67,27.67,2700.0,24.352,24.3608,24.3256,24.3256,2700.0
2010-09-09 12:50:00,27.65,27.69,27.65,27.68,1900.0,24.308,24.3432,24.308,24.3344,1900.0
2010-09-09 12:55:00,27.66,27.75,27.66,27.73,6500.0,24.3168,24.396,24.3168,24.3784,6500.0
2010-09-09 13:00:00,27.73,27.73,27.69,27.71,6500.0,24.3784,24.3784,24.3432,24.3608,6500.0
2010-09-09 13:05:00,27.71,27.72,27.68,27.69,5600.0,24.3608,24.3696,24.3344,24.3432,5600.0
2010-09-09 13:10:00,27.67,27.68,27.67,27.67,2100.0,24.3256,24.3344,24.3256,24.3256,2100.0
2010-09-09 13:15:00,27.65,27.71,27.65,27.7,4300.0,24.308,24.3608,24.308,24.352,4300.0
2010-09-09 13:20:00,27.76,27.83,27.74,27.83,2300.0,24.4048,24.4663,24.3872,24.4663,2300.0
2010-09-09 13:25:00,27.81,27.81,27.77,27.8,4800.0,24.4487,24.4487,24.4135,24.4399,4800.0
2010-09-09 13:30:00,27.8,27.83,27.75,27.82,4500.0,24.4399,24.4663,24.396,24.4575,4500.0
2010-09-09 13:35:00,27.82,27.83,27.81,27.81,2600.0,24.4575,24.4663,24.4487,24.4487,2600.0
2010-09-09 13:40:00,27.79,27.8,27.75,27.75,5000.0,24.4311,24.4399,24.396,24.396,5000.0
2010-09-09 13:45:00,27.75,27.79,27.73,27.79,4800.0,24.396,24.4311,24.3784,24.4311,4800.0
2010-09-09 13:50:00,27.78,27.8,27.78,27.79,1300.0,24.4223,24.4399,24.4223,24.4311,1300.0
2010-09-09 13:55:00,27.79,27.79,27.72,27.72,6400.0,24.4311,24.4311,24.3696,24.3696,6400.0
2010-09-09 14:00:00,27.74,27.74,27.7,27.71,3300.0,24.3872,24.3872,24.352,24.3608,3300.0
2010-09-09 14:05:00,27.71,27.72,27.67,27.67,5600.0,24.3608,24.3696,24.3256,24.3256,5600.0
2010-09-09 14:10:00,27.7,27.76,27.69,27.76,3600.0,24.352,24.4048,24.3432,24.4048,3600.0
2010-09-09 14:15:00,27.75,27.77,27.74,27.75,2300.0,24.396,24.4135,24.3872,24.396,2300.0
2010-09-09 14:20:00,27.77,27.77,27.68,27.68,11900.0,24.4135,24.4135,24.3344,24.3344,11900.0
2010-09-09 14:25:00,27.69,27.7,27.61,27.61,16800.0,24.3432,24.352,24.2729,24.2729,16800.0
2010-09-09 14:30:00,27.61,27.63,27.58,27.62,14900.0,24.2729,24.2905,24.2465,24.2817,14900.0
2010-09-09 14:35:00,27.62,27.63,27.53,27.56,18700.0,24.2817,24.2905,24.2026,24.2289,18700.0
2010-09-09 14:40:00,27.54,27.55,27.44,27.45,22500.0,24.2113,24.2201,24.1234,24.1322,22500.0
2010-09-09 14:45:00,27.45,27.52,27.45,27.51,6000.0,24.1322,24.1938,24.1322,24.185,6000.0
2010-09-09 14:50:00,27.5,27.5,27.42,27.42,8200.0,24.1762,24.1762,24.1058,24.1058,8200.0
2010-09-09 14:55:00,27.42,27.42,27.35,27.4,22400.0,24.1058,24.1058,24.0443,24.0883,22400.0
2010-09-09 15:00:00,27.39,27.39,27.35,27.35,5500.0,24.0795,24.0795,24.0443,24.0443,5500.0
2010-09-09 15:05:00,27.36,27.41,27.34,27.39,13400.0,24.0531,24.0971,24.0355,24.0795,13400.0
2010-09-09 15:10:00,27.39,27.4,27.36,27.36,10400.0,24.0795,24.0883,24.0531,24.0531,10400.0
2010-09-09 15:15:00,27.36,27.39,27.33,27.33,14300.0,24.0531,24.0795,24.0267,24.0267,14300.0
2010-09-09 15:20:00,27.34,27.41,27.34,27.41,7600.0,24.0355,24.0971,24.0355,24.0971,7600.0
2010-09-09 15:25:00,27.41,27.41,27.36,27.37,13500.0,24.0971,24.0971,24.0531,24.0619,13500.0
2010-09-09 15:30:00,27.36,27.37,27.33,27.35,16300.0,24.0531,24.0619,24.0267,24.0443,16300.0
2010-09-09 15:35:00,27.36,27.43,27.31,27.4,24700.0,24.0531,24.1146,24.0091,24.0883,24700.0
2010-09-09 15:40:00,27.41,27.44,27.35,27.37,23600.0,24.0971,24.1234,24.0443,24.0619,23600.0
2010-09-09 15:45:00,27.37,27.4,27.35,27.36,20100.0,24.0619,24.0883,24.0443,24.0531,20100.0
2010-09-09 15:50:00,27.36,27.41,27.33,27.39,29300.0,24.0531,24.0971,24.0267,24.0795,29300.0
2010-09-09 15:55:00,27.39,27.44,27.33,27.35,67600.0,24.0795,24.1234,24.0267,24.0443,67600.0
2010-09-10 09:30:00,27.31,27.57,27.31,27.52,4900.0,24.0091,24.2377,24.0091,24.1938,4900.0
2010-09-10 09:35:00,27.52,27.58,27.5,27.54,5100.0,24.1938,24.2465,24.1762,24.2113,5100.0
2010-09-10 09:40:00,27.61,27.66,27.54,27.55,7700.0,24.2729,24.3168,24.2113,24.2201,7700.0
2010-09-10 09:45:00,27.54,27.6,27.51,27.6,8500.0,24.2113,24.2641,24.185,24.2641,8500.0
2010-09-10 09:50:00,27.63,27.77,27.6,27.73,3000.0,24.2905,24.4135,24.2641,24.3784,3000.0
2010-09-10 09:55:00,27.77,27.81,27.62,27.73,7900.0,24.4135,24.4487,24.2817,24.3784,7900.0
2010-09-10 10:00:00,27.69,27.71,27.57,27.71,3700.0,24.3432,24.3608,24.2377,24.3608,3700.0
2010-09-10 10:05:00,27.68,27.77,27.68,27.73,1700.0,24.3344,24.4135,24.3344,24.3784,1700.0
2010-09-10 10:10:00,27.76,27.83,27.76,27.8,3000.0,24.4048,24.4663,24.4048,24.4399,3000.0
2010-09-10 10:15:00,27.82,27.88,27.8,27.83,6300.0,24.4575,24.5103,24.4399,24.4663,6300.0
2010-09-10 10:20:00,27.82,27.89,27.8,27.8,4400.0,24.4575,24.519,24.4399,24.4399,4400.0
2010-09-10 10:25:00,27.78,27.8,27.73,27.76,4200.0,24.4223,24.4399,24.3784,24.4048,4200.0
2010-09-10 10:30:00,27.78,27.8,27.76,27.77,6400.0,24.4223,24.4399,24.4048,24.4135,6400.0
2010-09-10 10:35:00,27.75,27.75,27.75,27.75,100.0,24.396,24.396,24.396,24.396,100.0
2010-09-10 10:40:00,27.74,27.74,27.65,27.68,4700.0,24.3872,24.3872,24.308,24.3344,4700.0
2010-09-10 10:45:00,27.67,27.68,27.64,27.66,3400.0,24.3256,24.3344,24.2993,24.3168,3400.0
2010-09-10 10:50:00,27.65,27.66,27.56,27.59,15000.0,24.308,24.3168,24.2289,24.2553,15000.0
2010-09-10 10:55:00,27.58,27.58,27.49,27.51,17800.0,24.2465,24.2465,24.1674,24.185,17800.0
2010-09-10 11:00:00,27.51,27.52,27.48,27.49,14000.0,24.185,24.1938,24.1586,24.1674,14000.0
2010-09-10 11:05:00,27.49,27.51,27.49,27.51,18100.0,24.1674,24.185,24.1674,24.185,18100.0
2010-09-10 11:10:00,27.51,27.51,27.49,27.49,6600.0,24.185,24.185,24.1674,24.1674,6600.0
2010-09-10 11:15:00,27.48,27.48,27.41,27.42,9700.0,24.1586,24.1586,24.0971,24.1058,9700.0
2010-09-10 11:20:00,27.44,27.45,27.43,27.43,1400.0,24.1234,24.1322,24.1146,24.1146,1400.0
2010-09-10 11:25:00,27.43,27.44,27.43,27.44,4400.0,24.1146,24.1234,24.1146,24.1234,4400.0
2010-09-10 11:30:00,27.46,27.48,27.42,27.43,4900.0,24.141,24.1586,24.1058,24.1146,4900.0
2010-09-10 11:35:00,27.43,27.45,27.43,27.45,4400.0,24.1146,24.1322,24.1146,24.1322,4400.0
2010-09-10 11:40:00,27.45,27.5,27.45,27.5,6000.0,24.1322,24.1762,24.1322,24.1762,6000.0
2010-09-10 11:45:00,27.5,27.52,27.45,27.45,9100.0,24.1762,24.1938,24.1322,24.1322,9100.0
2010-09-10 11:50:00,27.43,27.44,27.43,27.44,3500.0,24.1146,24.1234,24.1146,24.1234,3500.0
2010-09-10 11:55:00,27.46,27.46,27.41,27.43,5800.0,24.141,24.141,24.0971,24.1146,5800.0
2010-09-10 12:00:00,27.43,27.44,27.39,27.41,6300.0,24.1146,24.1234,24.0795,24.0971,6300.0
2010-09-10 12:05:00,27.4,27.41,27.38,27.41,1800.0,24.0883,24.0971,24.0707,24.0971,1800.0
2010-09-10 12:10:00,27.4,27.43,27.4,27.42,7100.0,24.0883,24.1146,24.0883,24.1058,7100.0
2010-09-10 12:15:00,27.42,27.42,27.39,27.4,4100.0,24.1058,24.1058,24.0795,24.0883,4100.0
2010-09-10 12:20:00,27.39,27.4,27.38,27.38,3600.0,24.0795,24.0883,24.0707,24.0707,3600.0
2010-09-10 12:25:00,27.38,27.38,27.37,27.38,1700.0,24.0707,24.0707,24.0619,24.0707,1700.0
2010-09-10 12:30:00,27.38,27.39,27.34,27.39,6000.0,24.0707,24.0795,24.0355,24.0795,6000.0
2010-09-10 12:35:00,27.39,27.4,27.39,27.4,2700.0,24.0795,24.0883,24.0795,24.0883,2700.0
2010-09-10 12:40:00,27.43,27.43,27.37,27.39,6100.0,24.1146,24.1146,24.0619,24.0795,6100.0
2010-09-10 12:45:00,27.4,27.4,27.38,27.4,1200.0,24.0883,24.0883,24.0707,24.0883,1200.0
2010-09-10 12:50:00,27.39,27.39,27.36,27.37,2400.0,24.0795,24.0795,24.0531,24.0619,2400.0
2010-09-10 12:55:00,27.36,27.36,27.35,27.36,2100.0,24.0531,24.0531,24.0443,24.0531,2100.0
2010-09-10 13:00:00,27.37,27.38,27.37,27.38,2000.0,24.0619,24.0707,24.0619,24.0707,2000.0
2010-09-10 13:05:00,27.38,27.4,27.38,27.4,1900.0,24.0707,24.0883,24.0707,24.0883,1900.0
2010-09-10 13:10:00,27.4,27.41,27.39,27.39,2100.0,24.0883,24.0971,24.0795,24.0795,2100.0
2010-09-10 13:15:00,27.4,27.4,27.39,27.4,1400.0,24.0883,24.0883,24.0795,24.0883,1400.0
2010-09-10 13:20:00,27.4,27.4,27.39,27.4,800.0,24.0883,24.0883,24.0795,24.0883,800.0
2010-09-10 13:25:00,27.4,27.4,27.39,27.4,1900.0,24.0883,24.0883,24.0795,24.0883,1900.0
2010-09-10 13:30:00,27.4,27.42,27.4,27.42,3900.0,24.0883,24.1058,24.0883,24.1058,3900.0
2010-09-10 13:35:00,27.43,27.44,27.39,27.41,6100.0,24.1146,24.1234,24.0795,24.0971,6100.0
2010-09-10 13:40:00,27.4,27.4,27.36,27.38,4000.0,24.0883,24.0883,24.0531,24.0707,4000.0
2010-09-10 13:45:00,27.38,27.4,27.38,27.39,3100.0,24.0707,24.0883,24.0707,24.0795,3100.0
2010-09-10 13:50:00,27.39,27.43,27.38,27.38,4900.0,24.0795,24.1146,24.0707,24.0707,4900.0
2010-09-10 13:55:00,27.38,27.43,27.37,27.42,4100.0,24.0707,24.1146,24.0619,24.1058,4100.0
2010-09-10 14:00:00,27.43,27.44,27.42,27.42,2400.0,24.1146,24.1234,24.1058,24.1058,2400.0
2010-09-10 14:05:00,27.42,27.45,27.42,27.44,4400.0,24.1058,24.1322,24.1058,24.1234,4400.0
2010-09-10 14:10:00,27.44,27.44,27.43,27.43,5900.0,24.1234,24.1234,24.1146,24.1146,5900.0
2010-09-10 14:15:00,27.44,27.44,27.43,27.44,8500.0,24.1234,24.1234,24.1146,24.1234,8500.0
2010-09-10 14:20:00,27.44,27.44,27.43,27.44,11300.0,24.1234,24.1234,24.1146,24.1234,11300.0
2010-09-10 14:25:00,27.43,27.45,27.43,27.44,7400.0,24.1146,24.1322,24.1146,24.1234,7400.0
2010-09-10 14:30:00,27.44,27.44,27.43,27.43,1800.0,24.1234,24.1234,24.1146,24.1146,1800.0
2010-09-10 14:35:00,27.43,27.45,27.4,27.4,13500.0,24.1146,24.1322,24.0883,24.0883,13500.0
2010-09-10 14:40:00,27.39,27.41,27.37,27.41,4100.0,24.0795,24.0971,24.0619,24.0971,4100.0
2010-09-10 14:45:00,27.41,27.41,27.39,27.4,3400.0,24.0971,24.0971,24.0795,24.0883,3400.0
2010-09-10 14:50:00,27.4,27.42,27.37,27.38,6800.0,24.0883,24.1058,24.0619,24.0707,6800.0
2010-09-10 14:55:00,27.38,27.4,27.37,27.37,4100.0,24.0707,24.0883,24.0619,24.0619,4100.0
2010-09-10 15:00:00,27.38,27.41,27.37,27.37,6900.0,24.0707,24.0971,24.0619,24.0619,6900.0
2010-09-10 15:05:00,27.36,27.38,27.35,27.37,6100.0,24.0531,24.0707,24.0443,24.0619,6100.0
2010-09-10 15:10:00,27.36,27.39,27.35,27.36,8000.0,24.0531,24.0795,24.0443,24.0531,8000.0
2010-09-10 15:15:00,27.36,27.36,27.32,27.34,15300.0,24.0531,24.0531,24.0179,24.0355,15300.0
2010-09-10 15:20:00,27.33,27.39,27.32,27.39,25700.0,24.0267,24.0795,24.0179,24.0795,25700.0
2010-09-10 15:25:00,27.39,27.42,27.39,27.4,10300.0,24.0795,24.1058,24.0795,24.0883,10300.0
2010-09-10 15:30:00,27.4,27.42,27.39,27.4,12000.0,24.0883,24.1058,24.0795,24.0883,12000.0
2010-09-10 15:35:00,27.41,27.42,27.36,27.37,22000.0,24.0971,24.1058,24.0531,24.0619,22000.0
2010-09-10 15:40:00,27.36,27.41,27.36,27.4,17900.0,24.0531,24.0971,24.0531,24.0883,17900.0
2010-09-10 15:45:00,27.4,27.41,27.39,27.41,14200.0,24.0883,24.0971,24.0795,24.0971,14200.0
2010-09-10 15:50:00,27.41,27.44,27.39,27.39,15100.0,24.0971,24.1234,24.0795,24.0795,15100.0
2010-09-10 15:55:00,27.39,27.45,27.37,27.42,36800.0,24.0795,24.1322,24.0619,24.1058,36800.0
2010-09-13 09:30:00,27.68,27.68,27.5,27.53,9700.0,24.3344,24.3344,24.1762,24.2026,9700.0
2010-09-13 09:35:00,27.58,27.63,27.49,27.5,48400.0,24.2465,24.2905,24.1674,24.1762,48400.0
2010-09-13 09:40:00,27.5,27.51,27.37,27.41,4100.0,24.1762,24.185,24.0619,24.0971,4100.0
2010-09-13 09:45:00,27.45,27.45,27.41,27.41,4900.0,24.1322,24.1322,24.0971,24.0971,4900.0
2010-09-13 09:50:00,27.42,27.42,27.35,27.35,6800.0,24.1058,24.1058,24.0443,24.0443,6800.0
2010-09-13 09:55:00,27.35,27.36,27.23,27.25,11700.0,24.0443,24.0531,23.9388,23.9564,11700.0
2010-09-13 10:00:00,27.24,27.33,27.23,27.3,11200.0,23.9476,24.0267,23.9388,24.0004,11200.0
2010-09-13 10:05:00,27.3,27.33,27.29,27.33,15100.0,24.0004,24.0267,23.9916,24.0267,15100.0
2010-09-13 10:10:00,27.33,27.45,27.32,27.45,8100.0,24.0267,24.1322,24.0179,24.1322,8100.0
2010-09-13 10:15:00,27.45,27.45,27.37,27.38,10000.0,24.1322,24.1322,24.0619,24.0707,10000.0
2010-09-13 10:20:00,27.38,27.4,27.37,27.4,6500.0,24.0707,24.0883,24.0619,24.0883,6500.0
2010-09-13 10:25:00,27.4,27.4,27.37,27.4,5700.0,24.0883,24.0883,24.0619,24.0883,5700.0
2010-09-13 10:30:00,27.4,27.4,27.39,27.4,7200.0,24.0883,24.0883,24.0795,24.0883,7200.0
2010-09-13 10:35:00,27.4,27.4,27.39,27.4,5600.0,24.0883,24.0883,24.0795,24.0883,5600.0
2010-09-13 10:40:00,27.4,27.4,27.37,27.4,9000.0,24.0883,24.0883,24.0619,24.0883,9000.0
2010-09-13 10:45:00,27.4,27.43,27.38,27.38,10600.0,24.0883,24.1146,24.0707,24.0707,10600.0
2010-09-13 10:50:00,27.39,27.41,27.38,27.41,5100.0,24.0795,24.0971,24.0707,24.0971,5100.0
2010-09-13 10:55:00,27.39,27.4,27.37,27.37,5500.0,24.0795,24.0883,24.0619,24.0619,5500.0
2010-09-13 11:00:00,27.36,27.39,27.33,27.33,8400.0,24.0531,24.0795,24.0267,24.0267,8400.0
2010-09-13 11:05:00,27.34,27.37,27.3,27.37,5100.0,24.0355,24.0619,24.0004,24.0619,5100.0
2010-09-13 11:10:00,27.37,27.37,27.36,27.37,3200.0,24.0619,24.0619,24.0531,24.0619,3200.0
2010-09-13 11:15:00,27.37,27.37,27.36,27.37,4700.0,24.0619,24.0619,24.0531,24.0619,4700.0
2010-09-13 11:20:00,27.37,27.37,27.36,27.36,2400.0,24.0619,24.0619,24.0531,24.0531,2400.0
2010-09-13 11:25:00,27.37,27.37,27.33,27.37,5500.0,24.0619,24.0619,24.0267,24.0619,5500.0
2010-09-13 11:30:00,27.37,27.37,27.36,27.37,6900.0,24.0619,24.0619,24.0531,24.0619,6900.0
2010-09-13 11:35:00,27.37,27.38,27.36,27.36,8100.0,24.0619,24.0707,24.0531,24.0531,8100.0
2010-09-13 11:40:00,27.34,27.35,27.33,27.34,4800.0,24.0355,24.0443,24.0267,24.0355,4800.0
2010-09-13 11:45:00,27.34,27.37,27.31,27.31,14700.0,24.0355,24.0619,24.0091,24.0091,14700.0
2010-09-13 11:50:00,27.33,27.33,27.31,27.31,3000.0,24.0267,24.0267,24.0091,24.0091,3000.0
2010-09-13 11:55:00,27.32,27.33,27.31,27.33,3900.0,24.0179,24.0267,24.0091,24.0267,3900.0
2010-09-13 12:00:00,27.33,27.34,27.32,27.32,4300.0,24.0267,24.0355,24.0179,24.0179,4300.0
2010-09-13 12:05:00,27.33,27.33,27.28,27.3,4600.0,24.0267,24.0267,23.9828,24.0004,4600.0
2010-09-13 12:10:00,27.3,27.3,27.28,27.28,4800.0,24.0004,24.0004,23.9828,23.9828,4800.0
2010-09-13 12:15:00,27.28,27.29,27.24,27.26,18300.0,23.9828,23.9916,23.9476,23.9652,18300.0
2010-09-13 12:20:00,27.28,27.29,27.22,27.27,18800.0,23.9828,23.9916,23.93,23.974,18800.0
2010-09-13 12:25:00,27.28,27.3,27.28,27.3,10600.0,23.9828,24.0004,23.9828,24.0004,10600.0
2010-09-13 12:30:00,27.29,27.3,27.25,27.28,19500.0,23.9916,24.0004,23.9564,23.9828,19500.0
2010-09-13 12:35:00,27.3,27.3,27.28,27.28,9600.0,24.0004,24.0004,23.9828,23.9828,9600.0
2010-09-13 12:40:00,27.29,27.3,27.26,27.29,10200.0,23.9916,24.0004,23.9652,23.9916,10200.0
2010-09-13 12:45:00,27.29,27.3,27.27,27.28,8100.0,23.9916,24.0004,23.974,23.9828,8100.0
2010-09-13 12:50:00,27.29,27.3,27.25,27.26,5600.0,23.9916,24.0004,23.9564,23.9652,5600.0
2010-09-13 12:55:00,27.26,27.26,27.21,27.23,12700.0,23.9652,23.9652,23.9212,23.9388,12700.0
2010-09-13 13:00:00,27.23,27.29,27.21,27.27,6600.0,23.9388,23.9916,23.9212,23.974,6600.0
2010-09-13 13:05:00,27.27,27.27,27.25,27.25,4200.0,23.974,23.974,23.9564,23.9564,4200.0
2010-09-13 13:10:00,27.27,27.28,27.27,27.28,2600.0,23.974,23.9828,23.974,23.9828,2600.0
2010-09-13 13:15:00,27.28,27.3,27.27,27.29,4200.0,23.9828,24.0004,23.974,23.9916,4200.0
2010-09-13 13:20:00,27.28,27.35,27.28,27.35,3900.0,23.9828,24.0443,23.9828,24.0443,3900.0
2010-09-13 13:25:00,27.35,27.36,27.29,27.33,3600.0,24.0443,24.0531,23.9916,24.0267,3600.0
2010-09-13 13:30:00,27.33,27.39,27.33,27.35,3000.0,24.0267,24.0795,24.0267,24.0443,3000.0
2010-09-13 13:35:00,27.35,27.38,27.35,27.37,6400.0,24.0443,24.0707,24.0443,24.0619,6400.0
2010-09-13 13:40:00,27.37,27.37,27.31,27.34,3600.0,24.0619,24.0619,24.0091,24.0355,3600.0
2010-09-13 13:45:00,27.34,27.36,27.31,27.32,7700.0,24.0355,24.0531,24.0091,24.0179,7700.0
2010-09-13 13:50:00,27.32,27.33,27.31,27.33,4600.0,24.0179,24.0267,24.0091,24.0267,4600.0
2010-09-13 13:55:00,27.34,27.35,27.32,27.33,3400.0,24.0355,24.0443,24.0179,24.0267,3400.0
2010-09-13 14:00:00,27.31,27.33,27.29,27.31,4800.0,24.0091,24.0267,23.9916,24.0091,4800.0
2010-09-13 14:05:00,27.3,27.31,27.25,27.25,9000.0,24.0004,24.0091,23.9564,23.9564,9000.0
2010-09-13 14:10:00,27.27,27.28,27.25,27.27,8500.0,23.974,23.9828,23.9564,23.974,8500.0
2010-09-13 14:15:00,27.27,27.3,27.26,27.3,2900.0,23.974,24.0004,23.9652,24.0004,2900.0
2010-09-13 14:20:00,27.3,27.3,27.28,27.28,3700.0,24.0004,24.0004,23.9828,23.9828,3700.0
2010-09-13 14:25:00,27.26,27.29,27.26,27.26,4100.0,23.9652,23.9916,23.9652,23.9652,4100.0
2010-09-13 14:30:00,27.27,27.28,27.25,27.25,4400.0,23.974,23.9828,23.9564,23.9564,4400.0
2010-09-13 14:35:00,27.25,27.27,27.25,27.27,3700.0,23.9564,23.974,23.9564,23.974,3700.0
2010-09-13 14:40:00,27.27,27.32,27.27,27.32,2700.0,23.974,24.0179,23.974,24.0179,2700.0
2010-09-13 14:45:00,27.32,27.35,27.32,27.33,7200.0,24.0179,24.0443,24.0179,24.0267,7200.0
2010-09-13 14:50:00,27.32,27.38,27.32,27.38,6600.0,24.0179,24.0707,24.0179,24.0707,6600.0
2010-09-13 14:55:00,27.38,27.42,27.38,27.42,5000.0,24.0707,24.1058,24.0707,24.1058,5000.0
2010-09-13 15:00:00,27.42,27.43,27.39,27.39,7100.0,24.1058,24.1146,24.0795,24.0795,7100.0
2010-09-13 15:05:00,27.38,27.38,27.37,27.38,5800.0,24.0707,24.0707,24.0619,24.0707,5800.0
2010-09-13 15:10:00,27.38,27.42,27.38,27.42,3200.0,24.0707,24.1058,24.0707,24.1058,3200.0
2010-09-13 15:15:00,27.42,27.43,27.42,27.43,2800.0,24.1058,24.1146,24.1058,24.1146,2800.0
2010-09-13 15:20:00,27.43,27.45,27.41,27.41,10100.0,24.1146,24.1322,24.0971,24.0971,10100.0
2010-09-13 15:25:00,27.4,27.44,27.4,27.42,10400.0,24.0883,24.1234,24.0883,24.1058,10400.0
2010-09-13 15:30:00,27.42,27.5,27.42,27.5,8900.0,24.1058,24.1762,24.1058,24.1762,8900.0
2010-09-13 15:35:00,27.49,27.49,27.43,27.45,12400.0,24.1674,24.1674,24.1146,24.1322,12400.0
2010-09-13 15:40:00,27.45,27.5,27.4,27.4,8900.0,24.1322,24.1762,24.0883,24.0883,8900.0
2010-09-13 15:45:00,27.41,27.43,27.38,27.43,6200.0,24.0971,24.1146,24.0707,24.1146,6200.0
2010-09-13 15:50:00,27.43,27.45,27.41,27.41,5600.0,24.1146,24.1322,24.0971,24.0971,5600.0
2010-09-13 15:55:00,27.42,27.43,27.37,27.4,15700.0,24.1058,24.1146,24.0619,24.0883,15700.0
2010-09-14 09:30:00,27.24,27.39,27.21,27.25,21400.0,23.9476,24.0795,23.9212,23.9564,21400.0
2010-09-14 09:35:00,27.22,27.32,27.22,27.25,26200.0,23.93,24.0179,23.93,23.9564,26200.0
2010-09-14 09:40:00,27.25,27.29,27.21,27.23,23600.0,23.9564,23.9916,23.9212,23.9388,23600.0
2010-09-14 09:45:00,27.22,27.25,27.13,27.15,57700.0,23.93,23.9564,23.8509,23.8685,57700.0
2010-09-14 09:50:00,27.15,27.31,27.11,27.27,43600.0,23.8685,24.0091,23.8333,23.974,43600.0
2010-09-14 09:55:00,27.25,27.3,27.25,27.25,7700.0,23.9564,24.0004,23.9564,23.9564,7700.0
2010-09-14 10:00:00,27.26,27.29,27.25,27.29,8100.0,23.9652,23.9916,23.9564,23.9916,8100.0
2010-09-14 10:05:00,27.3,27.3,27.27,27.27,4700.0,24.0004,24.0004,23.974,23.974,4700.0
2010-09-14 10:10:00,27.27,27.28,27.27,27.28,4000.0,23.974,23.9828,23.974,23.9828,4000.0
2010-09-14 10:15:00,27.3,27.3,27.28,27.28,700.0,24.0004,24.0004,23.9828,23.9828,700.0
2010-09-14 10:20:00,27.28,27.29,27.26,27.26,9900.0,23.9828,23.9916,23.9652,23.9652,9900.0
2010-09-14 10:25:00,27.27,27.29,27.27,27.29,600.0,23.974,23.9916,23.974,23.9916,600.0
2010-09-14 10:30:00,27.29,27.29,27.27,27.28,5400.0,23.9916,23.9916,23.974,23.9828,5400.0
2010-09-14 10:35:00,27.28,27.32,27.26,27.26,5200.0,23.9828,24.0179,23.9652,23.9652,5200.0
2010-09-14 10:40:00,27.26,27.32,27.23,27.31,9600.0,23.9652,24.0179,23.9388,24.0091,9600.0
2010-09-14 10:45:00,27.32,27.32,27.29,27.29,3700.0,24.0179,24.0179,23.9916,23.9916,3700.0
2010-09-14 10:50:00,27.3,27.3,27.25,27.28,3700.0,24.0004,24.0004,23.9564,23.9828,3700.0
2010-09-14 10:55:00,27.28,27.28,27.26,27.26,800.0,23.9828,23.9828,23.9652,23.9652,800.0
2010-09-14 11:00:00,27.27,27.36,27.27,27.32,39700.0,23.974,24.0531,23.974,24.0179,39700.0
2010-09-14 11:05:00,27.31,27.35,27.28,27.33,44400.0,24.0091,24.0443,23.9828,24.0267,44400.0
2010-09-14 11:10:00,27.35,27.41,27.35,27.38,15300.0,24.0443,24.0971,24.0443,24.0707,15300.0
2010-09-14 11:15:00,27.36,27.4,27.34,27.35,6000.0,24.0531,24.0883,24.0355,24.0443,6000.0
2010-09-14 11:20:00,27.35,27.35,27.28,27.3,14300.0,24.0443,24.0443,23.9828,24.0004,14300.0
2010-09-14 11:25:00,27.3,27.35,27.26,27.31,14300.0,24.0004,24.0443,23.9652,24.0091,14300.0
2010-09-14 11:30:00,27.31,27.36,27.31,27.36,2000.0,24.0091,24.0531,24.0091,24.0531,2000.0
2010-09-14 11:35:00,27.38,27.42,27.37,27.38,4000.0,24.0707,24.1058,24.0619,24.0707,4000.0
2010-09-14 11:40:00,27.38,27.43,27.38,27.43,7800.0,24.0707,24.1146,24.0707,24.1146,7800.0
2010-09-14 11:45:00,27.43,27.43,27.41,27.42,2700.0,24.1146,24.1146,24.0971,24.1058,2700.0
2010-09-14 11:50:00,27.44,27.47,27.41,27.42,4000.0,24.1234,24.1498,24.0971,24.1058,4000.0
2010-09-14 11:55:00,27.41,27.48,27.39,27.47,4100.0,24.0971,24.1586,24.0795,24.1498,4100.0
2010-09-14 12:00:00,27.48,27.5,27.45,27.45,1300.0,24.1586,24.1762,24.1322,24.1322,1300.0
2010-09-14 12:05:00,27.44,27.48,27.43,27.44,1800.0,24.1234,24.1586,24.1146,24.1234,1800.0
2010-09-14 12:10:00,27.4,27.51,27.4,27.51,3000.0,24.0883,24.185,24.0883,24.185,3000.0
2010-09-14 12:15:00,27.51,27.52,27.45,27.45,3300.0,24.185,24.1938,24.1322,24.1322,3300.0
2010-09-14 12:20:00,27.47,27.47,27.4,27.42,3400.0,24.1498,24.1498,24.0883,24.1058,3400.0
2010-09-14 12:25:00,27.41,27.43,27.4,27.42,2800.0,24.0971,24.1146,24.0883,24.1058,2800.0
2010-09-14 12:30:00,27.42,27.44,27.42,27.44,900.0,24.1058,24.1234,24.1058,24.1234,900.0
2010-09-14 12:35:00,27.44,27.44,27.39,27.4,5700.0,24.1234,24.1234,24.0795,24.0883,5700.0
2010-09-14 12:40:00,27.42,27.42,27.4,27.41,2900.0,24.1058,24.1058,24.0883,24.0971,2900.0
2010-09-14 12:45:00,27.43,27.44,27.39,27.39,9800.0,24.1146,24.1234,24.0795,24.0795,9800.0
2010-09-14 12:50:00,27.4,27.48,27.39,27.47,5700.0,24.0883,24.1586,24.0795,24.1498,5700.0
2010-09-14 12:55:00,27.46,27.46,27.41,27.42,4700.0,24.141,24.141,24.0971,24.1058,4700.0
2010-09-14 13:00:00,27.43,27.46,27.43,27.45,700.0,24.1146,24.141,24.1146,24.1322,700.0
2010-09-14 13:05:00,27.45,27.51,27.44,27.45,10000.0,24.1322,24.185,24.1234,24.1322,10000.0
2010-09-14 13:10:00,27.51,27.51,27.49,27.49,1000.0,24.185,24.185,24.1674,24.1674,1000.0
2010-09-14 13:15:00,27.52,27.55,27.51,27.55,4800.0,24.1938,24.2201,24.185,24.2201,4800.0
2010-09-14 13:20:00,27.56,27.56,27.5,27.5,1700.0,24.2289,24.2289,24.1762,24.1762,1700.0
2010-09-14 13:25:00,27.51,27.55,27.5,27.54,2400.0,24.185,24.2201,24.1762,24.2113,2400.0
2010-09-14 13:30:00,27.53,27.54,27.52,27.52,900.0,24.2026,24.2113,24.1938,24.1938,900.0
2010-09-14 13:35:00,27.52,27.53,27.47,27.48,6800.0,24.1938,24.2026,24.1498,24.1586,6800.0
2010-09-14 13:40:00,27.48,27.48,27.46,27.46,1500.0,24.1586,24.1586,24.141,24.141,1500.0
2010-09-14 13:45:00,27.49,27.49,27.45,27.49,2400.0,24.1674,24.1674,24.1322,24.1674,2400.0
2010-09-14 13:50:00,27.51,27.52,27.48,27.49,6100.0,24.185,24.1938,24.1586,24.1674,6100.0
2010-09-14 13:55:00,27.49,27.49,27.44,27.45,3700.0,24.1674,24.1674,24.1234,24.1322,3700.0
2010-09-14 14:00:00,27.44,27.48,27.44,27.48,1900.0,24.1234,24.1586,24.1234,24.1586,1900.0
2010-09-14 14:05:00,27.48,27.51,27.46,27.46,11200.0,24.1586,24.185,24.141,24.141,11200.0
2010-09-14 14:10:00,27.44,27.45,27.42,27.44,10100.0,24.1234,24.1322,24.1058,24.1234,10100.0
2010-09-14 14:15:00,27.44,27.44,27.42,27.42,3100.0,24.1234,24.1234,24.1058,24.1058,3100.0
2010-09-14 14:20:00,27.42,27.46,27.4,27.42,8600.0,24.1058,24.141,24.0883,24.1058,8600.0
2010-09-14 14:25:00,27.43,27.43,27.39,27.39,3600.0,24.1146,24.1146,24.0795,24.0795,3600.0
2010-09-14 14:30:00,27.39,27.43,27.37,27.42,9500.0,24.0795,24.1146,24.0619,24.1058,9500.0
2010-09-14 14:35:00,27.42,27.44,27.4,27.41,5400.0,24.1058,24.1234,24.0883,24.0971,5400.0
2010-09-14 14:40:00,27.41,27.41,27.39,27.39,10600.0,24.0971,24.0971,24.0795,24.0795,10600.0
2010-09-14 14:45:00,27.4,27.41,27.39,27.41,3300.0,24.0883,24.0971,24.0795,24.0971,3300.0
2010-09-14 14:50:00,27.4,27.44,27.38,27.39,13700.0,24.0883,24.1234,24.0707,24.0795,13700.0
2010-09-14 14:55:00,27.4,27.46,27.4,27.41,4100.0,24.0883,24.141,24.0883,24.0971,4100.0
2010-09-14 15:00:00,27.43,27.45,27.43,27.43,1200.0,24.1146,24.1322,24.1146,24.1146,1200.0
2010-09-14 15:05:00,27.45,27.46,27.43,27.45,4200.0,24.1322,24.141,24.1146,24.1322,4200.0
2010-09-14 15:10:00,27.46,27.46,27.41,27.41,5000.0,24.141,24.141,24.0971,24.0971,5000.0
2010-09-14 15:15:00,27.4,27.4,27.28,27.38,17100.0,24.0883,24.0883,23.9828,24.0707,17100.0
2010-09-14 15:20:00,27.39,27.42,27.37,27.37,4300.0,24.0795,24.1058,24.0619,24.0619,4300.0
2010-09-14 15:25:00,27.37,27.4,27.37,27.38,5700.0,24.0619,24.0883,24.0619,24.0707,5700.0
2010-09-14 15:30:00,27.39,27.44,27.39,27.43,3300.0,24.0795,24.1234,24.0795,24.1146,3300.0
2010-09-14 15:35:00,27.43,27.45,27.43,27.43,14600.0,24.1146,24.1322,24.1146,24.1146,14600.0
2010-09-14 15:40:00,27.44,27.48,27.41,27.43,10200.0,24.1234,24.1586,24.0971,24.1146,10200.0
2010-09-14 15:45:00,27.44,27.5,27.4,27.4,21900.0,24.1234,24.1762,24.0883,24.0883,21900.0
2010-09-14 15:50:00,27.4,27.41,27.38,27.4,9200.0,24.0883,24.0971,24.0707,24.0883,9200.0
2010-09-14 15:55:00,27.38,27.4,27.35,27.36,22300.0,24.0707,24.0883,24.0443,24.0531,22300.0
2010-09-15 09:30:00,27.42,27.43,27.34,27.42,9100.0,24.1058,24.1146,24.0355,24.1058,9100.0
2010-09-15 09:35:00,27.41,27.53,27.4,27.42,7700.0,24.0971,24.2026,24.0883,24.1058,7700.0
2010-09-15 09:40:00,27.43,27.45,27.38,27.44,3400.0,24.1146,24.1322,24.0707,24.1234,3400.0
2010-09-15 09:45:00,27.5,27.5,27.39,27.42,9100.0,24.1762,24.1762,24.0795,24.1058,9100.0
2010-09-15 09:50:00,27.41,27.45,27.35,27.42,1000.0,24.0971,24.1322,24.0443,24.1058,1000.0
2010-09-15 09:55:00,27.45,27.45,27.36,27.36,1300.0,24.1322,24.1322,24.0531,24.0531,1300.0
2010-09-15 10:00:00,27.39,27.44,27.35,27.35,4900.0,24.0795,24.1234,24.0443,24.0443,4900.0
2010-09-15 10:05:00,27.37,27.37,27.35,27.36,2000.0,24.0619,24.0619,24.0443,24.0531,2000.0
2010-09-15 10:10:00,27.36,27.42,27.36,27.41,5600.0,24.0531,24.1058,24.0531,24.0971,5600.0
2010-09-15 10:15:00,27.41,27.42,27.38,27.39,4200.0,24.0971,24.1058,24.0707,24.0795,4200.0
2010-09-15 10:20:00,27.38,27.38,27.33,27.35,3600.0,24.0707,24.0707,24.0267,24.0443,3600.0
2010-09-15 10:25:00,27.39,27.41,27.33,27.33,7800.0,24.0795,24.0971,24.0267,24.0267,7800.0
2010-09-15 10:30:00,27.34,27.41,27.34,27.39,11400.0,24.0355,24.0971,24.0355,24.0795,11400.0
2010-09-15 10:35:00,27.39,27.4,27.24,27.33,18800.0,24.0795,24.0883,23.9476,24.0267,18800.0
2010-09-15 10:40:00,27.33,27.39,27.33,27.36,6900.0,24.0267,24.0795,24.0267,24.0531,6900.0
2010-09-15 10:45:00,27.35,27.4,27.33,27.39,8300.0,24.0443,24.0883,24.0267,24.0795,8300.0
2010-09-15 10:50:00,27.4,27.41,27.37,27.4,5300.0,24.0883,24.0971,24.0619,24.0883,5300.0
2010-09-15 10:55:00,27.4,27.42,27.37,27.39,6000.0,24.0883,24.1058,24.0619,24.0795,6000.0
2010-09-15 11:00:00,27.4,27.4,27.4,27.4,2600.0,24.0883,24.0883,24.0883,24.0883,2600.0
2010-09-15 11:05:00,27.4,27.4,27.36,27.4,7300.0,24.0883,24.0883,24.0531,24.0883,7300.0
2010-09-15 11:10:00,27.4,27.41,27.4,27.4,7300.0,24.0883,24.0971,24.0883,24.0883,7300.0
2010-09-15 11:15:00,27.4,27.51,27.35,27.51,21200.0,24.0883,24.185,24.0443,24.185,21200.0
2010-09-15 11:20:00,27.51,27.52,27.47,27.48,1500.0,24.185,24.1938,24.1498,24.1586,1500.0
2010-09-15 11:25:00,27.51,27.51,27.46,27.49,1300.0,24.185,24.185,24.141,24.1674,1300.0
2010-09-15 11:30:00,27.46,27.5,27.42,27.48,19900.0,24.141,24.1762,24.1058,24.1586,19900.0
2010-09-15 11:35:00,27.49,27.52,27.45,27.47,12300.0,24.1674,24.1938,24.1322,24.1498,12300.0
2010-09-15 11:40:00,27.47,27.5,27.47,27.5,2700.0,24.1498,24.1762,24.1498,24.1762,2700.0
2010-09-15 11:45:00,27.5,27.5,27.49,27.5,9300.0,24.1762,24.1762,24.1674,24.1762,9300.0
2010-09-15 11:50:00,27.51,27.7,27.5,27.65,42100.0,24.185,24.352,24.1762,24.308,42100.0
2010-09-15 11:55:00,27.64,27.64,27.53,27.53,7800.0,24.2993,24.2993,24.2026,24.2026,7800.0
2010-09-15 12:00:00,27.53,27.54,27.52,27.53,3100.0,24.2026,24.2113,24.1938,24.2026,3100.0
2010-09-15 12:05:00,27.53,27.54,27.5,27.5,3700.0,24.2026,24.2113,24.1762,24.1762,3700.0
2010-09-15 12:10:00,27.52,27.53,27.49,27.5,3700.0,24.1938,24.2026,24.1674,24.1762,3700.0
2010-09-15 12:15:00,27.5,27.5,27.41,27.45,4500.0,24.1762,24.1762,24.0971,24.1322,4500.0
2010-09-15 12:20:00,27.45,27.49,27.45,27.49,6300.0,24.1322,24.1674,24.1322,24.1674,6300.0
2010-09-15 12:25:00,27.5,27.51,27.47,27.47,2400.0,24.1762,24.185,24.1498,24.1498,2400.0
2010-09-15 12:30:00,27.48,27.49,27.47,27.47,4300.0,24.1586,24.1674,24.1498,24.1498,4300.0
2010-09-15 12:35:00,27.47,27.48,27.38,27.41,5100.0,24.1498,24.1586,24.0707,24.0971,5100.0
2010-09-15 12:40:00,27.38,27.38,27.32,27.33,2600.0,24.0707,24.0707,24.0179,24.0267,2600.0
2010-09-15 12:45:00,27.33,27.37,27.3,27.37,4100.0,24.0267,24.0619,24.0004,24.0619,4100.0
2010-09-15 12:50:00,27.35,27.35,27.34,27.34,1200.0,24.0443,24.0443,24.0355,24.0355,1200.0
2010-09-15 12:55:00,27.33,27.33,27.26,27.26,3000.0,24.0267,24.0267,23.9652,23.9652,3000.0
2010-09-15 13:00:00,27.26,27.33,27.26,27.31,2700.0,23.9652,24.0267,23.9652,24.0091,2700.0
2010-09-15 13:05:00,27.3,27.32,27.23,27.25,28200.0,24.0004,24.0179,23.9388,23.9564,28200.0
2010-09-15 13:10:00,27.26,27.4,27.19,27.3,39000.0,23.9652,24.0883,23.9036,24.0004,39000.0
2010-09-15 13:15:00,27.3,27.43,27.3,27.4,14000.0,24.0004,24.1146,24.0004,24.0883,14000.0
2010-09-15 13:20:00,27.4,27.43,27.37,27.37,10700.0,24.0883,24.1146,24.0619,24.0619,10700.0
2010-09-15 13:25:00,27.38,27.45,27.38,27.45,5200.0,24.0707,24.1322,24.0707,24.1322,5200.0
2010-09-15 13:30:00,27.45,27.52,27.45,27.51,14100.0,24.1322,24.1938,24.1322,24.185,14100.0
2010-09-15 13:35:00,27.52,27.52,27.44,27.5,11000.0,24.1938,24.1938,24.1234,24.1762,11000.0
2010-09-15 13:40:00,27.5,27.55,27.5,27.53,8300.0,24.1762,24.2201,24.1762,24.2026,8300.0
2010-09-15 13:45:00,27.54,27.54,27.45,27.47,5200.0,24.2113,24.2113,24.1322,24.1498,5200.0
2010-09-15 13:50:00,27.47,27.55,27.47,27.52,6400.0,24.1498,24.2201,24.1498,24.1938,6400.0
2010-09-15 13:55:00,27.52,27.54,27.48,27.5,9800.0,24.1938,24.2113,24.1586,24.1762,9800.0
2010-09-15 14:00:00,27.5,27.51,27.48,27.5,5000.0,24.1762,24.185,24.1586,24.1762,5000.0
2010-09-15 14:05:00,27.5,27.52,27.49,27.52,7000.0,24.1762,24.1938,24.1674,24.1938,7000.0
2010-09-15 14:10:00,27.5,27.52,27.49,27.5,5500.0,24.1762,24.1938,24.1674,24.1762,5500.0
2010-09-15 14:15:00,27.5,27.52,27.49,27.5,4300.0,24.1762,24.1938,24.1674,24.1762,4300.0
2010-09-15 14:20:00,27.5,27.51,27.49,27.5,7200.0,24.1762,24.185,24.1674,24.1762,7200.0
2010-09-15 14:25:00,27.5,27.51,27.49,27.5,10400.0,24.1762,24.185,24.1674,24.1762,10400.0
2010-09-15 14:30:00,27.5,27.5,27.45,27.45,5500.0,24.1762,24.1762,24.1322,24.1322,5500.0
2010-09-15 14:35:00,27.47,27.5,27.42,27.5,4600.0,24.1498,24.1762,24.1058,24.1762,4600.0
2010-09-15 14:40:00,27.5,27.51,27.47,27.48,8100.0,24.1762,24.185,24.1498,24.1586,8100.0
2010-09-15 14:45:00,27.5,27.5,27.43,27.43,15800.0,24.1762,24.1762,24.1146,24.1146,15800.0
2010-09-15 14:50:00,27.45,27.5,27.43,27.5,17600.0,24.1322,24.1762,24.1146,24.1762,17600.0
2010-09-15 14:55:00,27.48,27.5,27.48,27.48,7900.0,24.1586,24.1762,24.1586,24.1586,7900.0
2010-09-15 15:00:00,27.49,27.51,27.45,27.49,51800.0,24.1674,24.185,24.1322,24.1674,51800.0
2010-09-15 15:05:00,27.5,27.58,27.49,27.58,39000.0,24.1762,24.2465,24.1674,24.2465,39000.0
2010-09-15 15:10:00,27.58,27.67,27.54,27.55,11700.0,24.2465,24.3256,24.2113,24.2201,11700.0
2010-09-15 15:15:00,27.54,27.56,27.5,27.52,8400.0,24.2113,24.2289,24.1762,24.1938,8400.0
2010-09-15 15:20:00,27.54,27.54,27.45,27.51,11700.0,24.2113,24.2113,24.1322,24.185,11700.0
2010-09-15 15:25:00,27.54,27.59,27.5,27.54,42500.0,24.2113,24.2553,24.1762,24.2113,42500.0
2010-09-15 15:30:00,27.54,27.55,27.5,27.52,52100.0,24.2113,24.2201,24.1762,24.1938,52100.0
2010-09-15 15:35:00,27.51,27.54,27.49,27.5,22400.0,24.185,24.2113,24.1674,24.1762,22400.0
2010-09-15 15:40:00,27.5,27.52,27.49,27.5,26000.0,24.1762,24.1938,24.1674,24.1762,26000.0
2010-09-15 15:45:00,27.49,27.51,27.47,27.47,23100.0,24.1674,24.185,24.1498,24.1498,23100.0
2010-09-15 15:50:00,27.47,27.53,27.45,27.52,24300.0,24.1498,24.2026,24.1322,24.1938,24300.0
2010-09-15 15:55:00,27.51,27.53,27.49,27.5,36900.0,24.185,24.2026,24.1674,24.1762,36900.0
2010-09-16 09:30:00,27.52,27.6,27.51,27.6,9100.0,24.1938,24.2641,24.185,24.2641,9100.0
2010-09-16 09:35:00,27.56,27.76,27.56,27.66,13600.0,24.2289,24.4048,24.2289,24.3168,13600.0
2010-09-16 09:40:00,27.67,27.67,27.55,27.55,2800.0,24.3256,24.3256,24.2201,24.2201,2800.0
2010-09-16 09:45:00,27.59,27.6,27.51,27.54,8000.0,24.2553,24.2641,24.185,24.2113,8000.0
2010-09-16 09:50:00,27.52,27.58,27.5,27.5,10500.0,24.1938,24.2465,24.1762,24.1762,10500.0
2010-09-16 09:55:00,27.45,27.48,27.45,27.48,4100.0,24.1322,24.1586,24.1322,24.1586,4100.0
2010-09-16 10:00:00,27.47,27.62,27.42,27.62,10700.0,24.1498,24.2817,24.1058,24.2817,10700.0
2010-09-16 10:05:00,27.6,27.62,27.53,27.53,8100.0,24.2641,24.2817,24.2026,24.2026,8100.0
2010-09-16 10:10:00,27.52,27.59,27.47,27.5,10000.0,24.1938,24.2553,24.1498,24.1762,10000.0
2010-09-16 10:15:00,27.5,27.5,27.44,27.46,6900.0,24.1762,24.1762,24.1234,24.141,6900.0
2010-09-16 10:20:00,27.47,27.52,27.47,27.5,3300.0,24.1498,24.1938,24.1498,24.1762,3300.0
2010-09-16 10:25:00,27.5,27.55,27.47,27.47,5900.0,24.1762,24.2201,24.1498,24.1498,5900.0
2010-09-16 10:30:00,27.49,27.5,27.47,27.48,3700.0,24.1674,24.1762,24.1498,24.1586,3700.0
2010-09-16 10:35:00,27.47,27.51,27.47,27.5,4600.0,24.1498,24.185,24.1498,24.1762,4600.0
2010-09-16 10:40:00,27.47,27.53,27.47,27.53,3500.0,24.1498,24.2026,24.1498,24.2026,3500.0
2010-09-16 10:45:00,27.53,27.55,27.51,27.52,2900.0,24.2026,24.2201,24.185,24.1938,2900.0
2010-09-16 10:50:00,27.52,27.52,27.48,27.49,2400.0,24.1938,24.1938,24.1586,24.1674,2400.0
2010-09-16 10:55:00,27.49,27.49,27.48,27.48,2700.0,24.1674,24.1674,24.1586,24.1586,2700.0
2010-09-16 11:00:00,27.49,27.52,27.48,27.5,5000.0,24.1674,24.1938,24.1586,24.1762,5000.0
2010-09-16 11:05:00,27.51,27.55,27.51,27.54,7100.0,24.185,24.2201,24.185,24.2113,7100.0
2010-09-16 11:10:00,27.55,27.55,27.51,27.55,6000.0,24.2201,24.2201,24.185,24.2201,6000.0
2010-09-16 11:15:00,27.53,27.57,27.52,27.57,5800.0,24.2026,24.2377,24.1938,24.2377,5800.0
2010-09-16 11:20:00,27.57,27.61,27.54,27.57,39800.0,24.2377,24.2729,24.2113,24.2377,39800.0
2010-09-16 11:25:00,27.57,27.57,27.5,27.5,4700.0,24.2377,24.2377,24.1762,24.1762,4700.0
2010-09-16 11:30:00,27.51,27.51,27.5,27.5,3800.0,24.185,24.185,24.1762,24.1762,3800.0
2010-09-16 11:35:00,27.51,27.56,27.5,27.56,17300.0,24.185,24.2289,24.1762,24.2289,17300.0
2010-09-16 11:40:00,27.56,27.57,27.54,27.56,43000.0,24.2289,24.2377,24.2113,24.2289,43000.0
2010-09-16 11:45:00,27.56,27.56,27.55,27.55,6000.0,24.2289,24.2289,24.2201,24.2201,6000.0
2010-09-16 11:50:00,27.55,27.57,27.53,27.57,22800.0,24.2201,24.2377,24.2026,24.2377,22800.0
2010-09-16 11:55:00,27.55,27.59,27.55,27.57,23800.0,24.2201,24.2553,24.2201,24.2377,23800.0
2010-09-16 12:00:00,27.58,27.58,27.55,27.55,5400.0,24.2465,24.2465,24.2201,24.2201,5400.0
2010-09-16 12:05:00,27.57,27.57,27.55,27.56,1300.0,24.2377,24.2377,24.2201,24.2289,1300.0
2010-09-16 12:10:00,27.56,27.56,27.55,27.56,3600.0,24.2289,24.2289,24.2201,24.2289,3600.0
2010-09-16 12:15:00,27.55,27.56,27.48,27.55,11200.0,24.2201,24.2289,24.1586,24.2201,11200.0
2010-09-16 12:20:00,27.56,27.56,27.55,27.55,13100.0,24.2289,24.2289,24.2201,24.2201,13100.0
2010-09-16 12:25:00,27.55,27.58,27.55,27.57,4300.0,24.2201,24.2465,24.2201,24.2377,4300.0
2010-09-16 12:30:00,27.58,27.58,27.55,27.56,6200.0,24.2465,24.2465,24.2201,24.2289,6200.0
2010-09-16 12:35:00,27.55,27.56,27.55,27.55,3100.0,24.2201,24.2289,24.2201,24.2201,3100.0
2010-09-16 12:40:00,27.55,27.56,27.55,27.56,1000.0,24.2201,24.2289,24.2201,24.2289,1000.0
2010-09-16 12:45:00,27.56,27.56,27.55,27.56,3100.0,24.2289,24.2289,24.2201,24.2289,3100.0
2010-09-16 12:50:00,27.55,27.63,27.51,27.62,24800.0,24.2201,24.2905,24.185,24.2817,24800.0
2010-09-16 12:55:00,27.62,27.64,27.6,27.62,16400.0,24.2817,24.2993,24.2641,24.2817,16400.0
2010-09-16 13:00:00,27.61,27.61,27.59,27.6,3400.0,24.2729,24.2729,24.2553,24.2641,3400.0
2010-09-16 13:05:00,27.6,27.61,27.59,27.6,3000.0,24.2641,24.2729,24.2553,24.2641,3000.0
2010-09-16 13:10:00,27.6,27.6,27.59,27.6,3500.0,24.2641,24.2641,24.2553,24.2641,3500.0
2010-09-16 13:15:00,27.6,27.61,27.59,27.6,11600.0,24.2641,24.2729,24.2553,24.2641,11600.0
2010-09-16 13:20:00,27.6,27.62,27.59,27.59,5400.0,24.2641,24.2817,24.2553,24.2553,5400.0
2010-09-16 13:25:00,27.59,27.62,27.59,27.61,11700.0,24.2553,24.2817,24.2553,24.2729,11700.0
2010-09-16 13:30:00,27.59,27.61,27.59,27.6,6400.0,24.2553,24.2729,24.2553,24.2641,6400.0
2010-09-16 13:35:00,27.6,27.62,27.59,27.59,5800.0,24.2641,24.2817,24.2553,24.2553,5800.0
2010-09-16 13:40:00,27.6,27.69,27.59,27.69,21100.0,24.2641,24.3432,24.2553,24.3432,21100.0
2010-09-16 13:45:00,27.69,27.71,27.63,27.63,11300.0,24.3432,24.3608,24.2905,24.2905,11300.0
2010-09-16 13:50:00,27.65,27.66,27.62,27.62,2800.0,24.308,24.3168,24.2817,24.2817,2800.0
2010-09-16 13:55:00,27.63,27.63,27.59,27.63,4800.0,24.2905,24.2905,24.2553,24.2905,4800.0
2010-09-16 14:00:00,27.61,27.65,27.6,27.6,11200.0,24.2729,24.308,24.2641,24.2641,11200.0
2010-09-16 14:05:00,27.61,27.61,27.54,27.57,8400.0,24.2729,24.2729,24.2113,24.2377,8400.0
2010-09-16 14:10:00,27.57,27.6,27.57,27.6,6100.0,24.2377,24.2641,24.2377,24.2641,6100.0
2010-09-16 14:15:00,27.6,27.62,27.57,27.57,12100.0,24.2641,24.2817,24.2377,24.2377,12100.0
2010-09-16 14:20:00,27.57,27.61,27.57,27.61,3100.0,24.2377,24.2729,24.2377,24.2729,3100.0
2010-09-16 14:25:00,27.62,27.68,27.62,27.68,2700.0,24.2817,24.3344,24.2817,24.3344,2700.0
2010-09-16 14:30:00,27.68,27.68,27.62,27.62,7500.0,24.3344,24.3344,24.2817,24.2817,7500.0
2010-09-16 14:35:00,27.61,27.63,27.6,27.6,9800.0,24.2729,24.2905,24.2641,24.2641,9800.0
2010-09-16 14:40:00,27.61,27.62,27.6,27.61,71500.0,24.2729,24.2817,24.2641,24.2729,71500.0
2010-09-16 14:45:00,27.61,27.66,27.61,27.66,30700.0,24.2729,24.3168,24.2729,24.3168,30700.0
2010-09-16 14:50:00,27.66,27.67,27.65,27.67,3300.0,24.3168,24.3256,24.308,24.3256,3300.0
2010-09-16 14:55:00,27.67,27.7,27.67,27.7,3600.0,24.3256,24.352,24.3256,24.352,3600.0
2010-09-16 15:00:00,27.72,27.72,27.7,27.7,2400.0,24.3696,24.3696,24.352,24.352,2400.0
2010-09-16 15:05:00,27.72,27.77,27.72,27.77,3400.0,24.3696,24.4135,24.3696,24.4135,3400.0
2010-09-16 15:10:00,27.77,27.77,27.74,27.75,9400.0,24.4135,24.4135,24.3872,24.396,9400.0
2010-09-16 15:15:00,27.75,27.77,27.7,27.73,12600.0,24.396,24.4135,24.352,24.3784,12600.0
2010-09-16 15:20:00,27.73,27.74,27.67,27.69,12400.0,24.3784,24.3872,24.3256,24.3432,12400.0
2010-09-16 15:25:00,27.68,27.72,27.68,27.7,4800.0,24.3344,24.3696,24.3344,24.352,4800.0
2010-09-16 15:30:00,27.71,27.73,27.69,27.7,4200.0,24.3608,24.3784,24.3432,24.352,4200.0
2010-09-16 15:35:00,27.7,27.79,27.69,27.77,56100.0,24.352,24.4311,24.3432,24.4135,56100.0
2010-09-16 15:40:00,27.77,27.78,27.7,27.75,38600.0,24.4135,24.4223,24.352,24.396,38600.0
2010-09-16 15:45:00,27.74,27.77,27.7,27.77,41900.0,24.3872,24.4135,24.352,24.4135,41900.0
2010-09-16 15:50:00,27.77,27.77,27.7,27.74,44100.0,24.4135,24.4135,24.352,24.3872,44100.0
2010-09-16 15:55:00,27.73,27.74,27.68,27.71,61600.0,24.3784,24.3872,24.3344,24.3608,61600.0
2010-09-17 09:30:00,27.66,27.89,27.66,27.78,25900.0,24.3168,24.519,24.3168,24.4223,25900.0
2010-09-17 09:35:00,27.78,27.9,27.66,27.66,11100.0,24.4223,24.5278,24.3168,24.3168,11100.0
2010-09-17 09:40:00,27.68,27.71,27.56,27.56,5000.0,24.3344,24.3608,24.2289,24.2289,5000.0
2010-09-17 09:45:00,27.56,27.57,27.56,27.57,600.0,24.2289,24.2377,24.2289,24.2377,600.0
2010-09-17 09:50:00,27.58,27.61,27.53,27.53,7100.0,24.2465,24.2729,24.2026,24.2026,7100.0
2010-09-17 09:55:00,27.52,27.52,27.47,27.5,4600.0,24.1938,24.1938,24.1498,24.1762,4600.0
2010-09-17 10:00:00,27.51,27.51,27.4,27.42,8200.0,24.185,24.185,24.0883,24.1058,8200.0
2010-09-17 10:05:00,27.42,27.43,27.36,27.37,5500.0,24.1058,24.1146,24.0531,24.0619,5500.0
2010-09-17 10:10:00,27.35,27.35,27.3,27.32,2900.0,24.0443,24.0443,24.0004,24.0179,2900.0
2010-09-17 10:15:00,27.3,27.32,27.3,27.3,4100.0,24.0004,24.0179,24.0004,24.0004,4100.0
2010-09-17 10:20:00,27.31,27.38,27.31,27.38,1700.0,24.0091,24.0707,24.0091,24.0707,1700.0
2010-09-17 10:25:00,27.4,27.4,27.35,27.35,4600.0,24.0883,24.0883,24.0443,24.0443,4600.0
2010-09-17 10:30:00,27.33,27.33,27.32,27.33,6400.0,24.0267,24.0267,24.0179,24.0267,6400.0
2010-09-17 10:35:00,27.35,27.44,27.35,27.4,7700.0,24.0443,24.1234,24.0443,24.0883,7700.0
2010-09-17 10:40:00,27.41,27.44,27.4,27.4,4700.0,24.0971,24.1234,24.0883,24.0883,4700.0
2010-09-17 10:45:00,27.41,27.49,27.4,27.48,12200.0,24.0971,24.1674,24.0883,24.1586,12200.0
2010-09-17 10:50:00,27.48,27.48,27.41,27.45,8800.0,24.1586,24.1586,24.0971,24.1322,8800.0
2010-09-17 10:55:00,27.45,27.45,27.4,27.42,13800.0,24.1322,24.1322,24.0883,24.1058,13800.0
2010-09-17 11:00:00,27.4,27.44,27.39,27.42,15000.0,24.0883,24.1234,24.0795,24.1058,15000.0
2010-09-17 11:05:00,27.42,27.48,27.39,27.45,17500.0,24.1058,24.1586,24.0795,24.1322,17500.0
2010-09-17 11:10:00,27.49,27.49,27.44,27.45,19800.0,24.1674,24.1674,24.1234,24.1322,19800.0
2010-09-17 11:15:00,27.46,27.49,27.45,27.45,12000.0,24.141,24.1674,24.1322,24.1322,12000.0
2010-09-17 11:20:00,27.45,27.45,27.41,27.43,6600.0,24.1322,24.1322,24.0971,24.1146,6600.0
2010-09-17 11:25:00,27.43,27.43,27.42,27.42,3700.0,24.1146,24.1146,24.1058,24.1058,3700.0
2010-09-17 11:30:00,27.42,27.43,27.42,27.43,3100.0,24.1058,24.1146,24.1058,24.1146,3100.0
2010-09-17 11:35:00,27.42,27.42,27.39,27.42,14100.0,24.1058,24.1058,24.0795,24.1058,14100.0
2010-09-17 11:40:00,27.42,27.42,27.38,27.4,4200.0,24.1058,24.1058,24.0707,24.0883,4200.0
2010-09-17 11:45:00,27.41,27.41,27.38,27.38,5400.0,24.0971,24.0971,24.0707,24.0707,5400.0
2010-09-17 11:50:00,27.39,27.43,27.39,27.43,3300.0,24.0795,24.1146,24.0795,24.1146,3300.0
2010-09-17 11:55:00,27.41,27.41,27.39,27.39,3100.0,24.0971,24.0971,24.0795,24.0795,3100.0
2010-09-17 12:00:00,27.39,27.4,27.32,27.32,53100.0,24.0795,24.0883,24.0179,24.0179,53100.0
2010-09-17 12:05:00,27.32,27.4,27.32,27.33,23000.0,24.0179,24.0883,24.0179,24.0267,23000.0
2010-09-17 12:10:00,27.33,27.34,27.31,27.32,16100.0,24.0267,24.0355,24.0091,24.0179,16100.0
2010-09-17 12:15:00,27.32,27.37,27.32,27.34,5000.0,24.0179,24.0619,24.0179,24.0355,5000.0
2010-09-17 12:20:00,27.35,27.35,27.31,27.33,9200.0,24.0443,24.0443,24.0091,24.0267,9200.0
2010-09-17 12:25:00,27.33,27.33,27.32,27.33,8300.0,24.0267,24.0267,24.0179,24.0267,8300.0
2010-09-17 12:30:00,27.33,27.33,27.31,27.32,7800.0,24.0267,24.0267,24.0091,24.0179,7800.0
2010-09-17 12:35:00,27.32,27.33,27.3,27.33,7000.0,24.0179,24.0267,24.0004,24.0267,7000.0
2010-09-17 12:40:00,27.33,27.34,27.32,27.33,8400.0,24.0267,24.0355,24.0179,24.0267,8400.0
2010-09-17 12:45:00,27.33,27.35,27.32,27.33,5100.0,24.0267,24.0443,24.0179,24.0267,5100.0
2010-09-17 12:50:00,27.33,27.36,27.33,27.33,7100.0,24.0267,24.0531,24.0267,24.0267,7100.0
2010-09-17 12:55:00,27.33,27.33,27.32,27.32,1900.0,24.0267,24.0267,24.0179,24.0179,1900.0
2010-09-17 13:00:00,27.33,27.4,27.32,27.39,11900.0,24.0267,24.0883,24.0179,24.0795,11900.0
2010-09-17 13:05:00,27.39,27.39,27.36,27.37,1500.0,24.0795,24.0795,24.0531,24.0619,1500.0
2010-09-17 13:10:00,27.36,27.36,27.33,27.34,1500.0,24.0531,24.0531,24.0267,24.0355,1500.0
2010-09-17 13:15:00,27.33,27.36,27.32,27.36,3800.0,24.0267,24.0531,24.0179,24.0531,3800.0
2010-09-17 13:20:00,27.33,27.36,27.32,27.35,3100.0,24.0267,24.0531,24.0179,24.0443,3100.0
2010-09-17 13:25:00,27.32,27.42,27.32,27.39,5600.0,24.0179,24.1058,24.0179,24.0795,5600.0
2010-09-17 13:30:00,27.4,27.4,27.39,27.4,1600.0,24.0883,24.0883,24.0795,24.0883,1600.0
2010-09-17 13:35:00,27.4,27.4,27.33,27.35,2000.0,24.0883,24.0883,24.0267,24.0443,2000.0
2010-09-17 13:40:00,27.34,27.4,27.33,27.37,9800.0,24.0355,24.0883,24.0267,24.0619,9800.0
2010-09-17 13:45:00,27.39,27.39,27.38,27.39,2200.0,24.0795,24.0795,24.0707,24.0795,2200.0
2010-09-17 13:50:00,27.39,27.39,27.37,27.37,1900.0,24.0795,24.0795,24.0619,24.0619,1900.0
2010-09-17 13:55:00,27.38,27.38,27.35,27.38,2200.0,24.0707,24.0707,24.0443,24.0707,2200.0
2010-09-17 14:00:00,27.39,27.4,27.38,27.38,1600.0,24.0795,24.0883,24.0707,24.0707,1600.0
2010-09-17 14:05:00,27.4,27.4,27.36,27.39,2800.0,24.0883,24.0883,24.0531,24.0795,2800.0
2010-09-17 14:10:00,27.39,27.4,27.39,27.4,3900.0,24.0795,24.0883,24.0795,24.0883,3900.0
2010-09-17 14:15:00,27.4,27.4,27.4,27.4,1000.0,24.0883,24.0883,24.0883,24.0883,1000.0
2010-09-17 14:20:00,27.4,27.42,27.4,27.42,2300.0,24.0883,24.1058,24.0883,24.1058,2300.0
2010-09-17 14:25:00,27.42,27.42,27.42,27.42,1900.0,24.1058,24.1058,24.1058,24.1058,1900.0
2010-09-17 14:30:00,27.42,27.45,27.42,27.43,5900.0,24.1058,24.1322,24.1058,24.1146,5900.0
2010-09-17 14:35:00,27.43,27.52,27.43,27.51,7000.0,24.1146,24.1938,24.1146,24.185,7000.0
2010-09-17 14:40:00,27.53,27.55,27.53,27.54,3400.0,24.2026,24.2201,24.2026,24.2113,3400.0
2010-09-17 14:45:00,27.54,27.54,27.46,27.47,5900.0,24.2113,24.2113,24.141,24.1498,5900.0
2010-09-17 14:50:00,27.47,27.47,27.43,27.43,2100.0,24.1498,24.1498,24.1146,24.1146,2100.0
2010-09-17 14:55:00,27.43,27.44,27.43,27.44,400.0,24.1146,24.1234,24.1146,24.1234,400.0
2010-09-17 15:00:00,27.43,27.43,27.43,27.43,900.0,24.1146,24.1146,24.1146,24.1146,900.0
2010-09-17 15:05:00,27.43,27.43,27.39,27.4,1900.0,24.1146,24.1146,24.0795,24.0883,1900.0
2010-09-17 15:10:00,27.39,27.39,27.38,27.38,1500.0,24.0795,24.0795,24.0707,24.0707,1500.0
2010-09-17 15:15:00,27.37,27.4,27.36,27.39,3200.0,24.0619,24.0883,24.0531,24.0795,3200.0
2010-09-17 15:20:00,27.37,27.38,27.34,27.36,5400.0,24.0619,24.0707,24.0355,24.0531,5400.0
2010-09-17 15:25:00,27.36,27.39,27.34,27.39,16500.0,24.0531,24.0795,24.0355,24.0795,16500.0
2010-09-17 15:30:00,27.39,27.42,27.39,27.4,5200.0,24.0795,24.1058,24.0795,24.0883,5200.0
2010-09-17 15:35:00,27.42,27.42,27.34,27.35,11700.0,24.1058,24.1058,24.0355,24.0443,11700.0
2010-09-17 15:40:00,27.35,27.37,27.32,27.33,12800.0,24.0443,24.0619,24.0179,24.0267,12800.0
2010-09-17 15:45:00,27.34,27.37,27.3,27.31,23800.0,24.0355,24.0619,24.0004,24.0091,23800.0
2010-09-17 15:50:00,27.31,27.35,27.3,27.35,12900.0,24.0091,24.0443,24.0004,24.0443,12900.0
2010-09-17 15:55:00,27.35,27.42,27.34,27.4,38100.0,24.0443,24.1058,24.0355,24.0883,38100.0
2010-09-20 09:30:00,27.43,27.43,27.2,27.2,21200.0,24.1146,24.1146,23.9124,23.9124,21200.0
2010-09-20 09:35:00,27.27,27.28,27.12,27.17,15700.0,23.974,23.9828,23.8421,23.8861,15700.0
2010-09-20 09:40:00,27.17,27.17,27.0,27.02,7100.0,23.8861,23.8861,23.7366,23.7542,7100.0
2010-09-20 09:45:00,27.07,27.1,27.03,27.1,3200.0,23.7982,23.8245,23.763,23.8245,3200.0
2010-09-20 09:50:00,27.11,27.11,27.04,27.05,15500.0,23.8333,23.8333,23.7718,23.7806,15500.0
2010-09-20 09:55:00,27.04,27.06,27.0,27.03,16200.0,23.7718,23.7894,23.7366,23.763,16200.0
2010-09-20 10:00:00,27.03,27.06,27.02,27.06,8300.0,23.763,23.7894,23.7542,23.7894,8300.0
2010-09-20 10:05:00,27.06,27.14,27.05,27.12,9800.0,23.7894,23.8597,23.7806,23.8421,9800.0
2010-09-20 10:10:00,27.12,27.2,27.11,27.14,7300.0,23.8421,23.9124,23.8333,23.8597,7300.0
2010-09-20 10:15:00,27.15,27.2,27.13,27.19,2700.0,23.8685,23.9124,23.8509,23.9036,2700.0
2010-09-20 10:20:00,27.24,27.28,27.24,27.25,1000.0,23.9476,23.9828,23.9476,23.9564,1000.0
2010-09-20 10:25:00,27.25,27.26,27.25,27.26,1300.0,23.9564,23.9652,23.9564,23.9652,1300.0
2010-09-20 10:30:00,27.26,27.26,27.16,27.19,13200.0,23.9652,23.9652,23.8773,23.9036,13200.0
2010-09-20 10:35:00,27.16,27.23,27.13,27.23,18200.0,23.8773,23.9388,23.8509,23.9388,18200.0
2010-09-20 10:40:00,27.23,27.32,27.21,27.32,4900.0,23.9388,24.0179,23.9212,24.0179,4900.0
2010-09-20 10:45:00,27.32,27.41,27.32,27.35,5400.0,24.0179,24.0971,24.0179,24.0443,5400.0
2010-09-20 10:50:00,27.34,27.34,27.25,27.3,7400.0,24.0355,24.0355,23.9564,24.0004,7400.0
2010-09-20 10:55:00,27.3,27.33,27.28,27.3,5200.0,24.0004,24.0267,23.9828,24.0004,5200.0
2010-09-20 11:00:00,27.3,27.3,27.28,27.3,5700.0,24.0004,24.0004,23.9828,24.0004,5700.0
2010-09-20 11:05:00,27.3,27.3,27.29,27.29,6200.0,24.0004,24.0004,23.9916,23.9916,6200.0
2010-09-20 11:10:00,27.3,27.3,27.3,27.3,4000.0,24.0004,24.0004,24.0004,24.0004,4000.0
2010-09-20 11:15:00,27.3,27.3,27.28,27.28,5700.0,24.0004,24.0004,23.9828,23.9828,5700.0
2010-09-20 11:20:00,27.27,27.28,27.23,27.28,39200.0,23.974,23.9828,23.9388,23.9828,39200.0
2010-09-20 11:25:00,27.28,27.33,27.26,27.32,4200.0,23.9828,24.0267,23.9652,24.0179,4200.0
2010-09-20 11:30:00,27.32,27.4,27.32,27.36,4400.0,24.0179,24.0883,24.0179,24.0531,4400.0
2010-09-20 11:35:00,27.36,27.4,27.36,27.38,3200.0,24.0531,24.0883,24.0531,24.0707,3200.0
2010-09-20 11:40:00,27.39,27.42,27.39,27.42,7100.0,24.0795,24.1058,24.0795,24.1058,7100.0
2010-09-20 11:45:00,27.42,27.47,27.41,27.47,54900.0,24.1058,24.1498,24.0971,24.1498,54900.0
2010-09-20 11:50:00,27.48,27.48,27.45,27.47,4200.0,24.1586,24.1586,24.1322,24.1498,4200.0
2010-09-20 11:55:00,27.48,27.51,27.46,27.49,5200.0,24.1586,24.185,24.141,24.1674,5200.0
2010-09-20 12:00:00,27.5,27.54,27.47,27.54,4800.0,24.1762,24.2113,24.1498,24.2113,4800.0
2010-09-20 12:05:00,27.55,27.55,27.5,27.5,3900.0,24.2201,24.2201,24.1762,24.1762,3900.0
2010-09-20 12:10:00,27.51,27.6,27.51,27.58,8100.0,24.185,24.2641,24.185,24.2465,8100.0
2010-09-20 12:15:00,27.58,27.7,27.57,27.7,7100.0,24.2465,24.352,24.2377,24.352,7100.0
2010-09-20 12:20:00,27.68,27.73,27.67,27.68,7100.0,24.3344,24.3784,24.3256,24.3344,7100.0
2010-09-20 12:25:00,27.69,27.73,27.6,27.68,8000.0,24.3432,24.3784,24.2641,24.3344,8000.0
2010-09-20 12:30:00,27.69,27.77,27.69,27.77,5200.0,24.3432,24.4135,24.3432,24.4135,5200.0
2010-09-20 12:35:00,27.77,27.82,27.75,27.8,7700.0,24.4135,24.4575,24.396,24.4399,7700.0
2010-09-20 12:40:00,27.8,27.83,27.79,27.79,2700.0,24.4399,24.4663,24.4311,24.4311,2700.0
2010-09-20 12:45:00,27.79,27.81,27.78,27.79,3700.0,24.4311,24.4487,24.4223,24.4311,3700.0
2010-09-20 12:50:00,27.8,27.82,27.77,27.78,3400.0,24.4399,24.4575,24.4135,24.4223,3400.0
2010-09-20 12:55:00,27.81,27.86,27.76,27.76,16600.0,24.4487,24.4927,24.4048,24.4048,16600.0
2010-09-20 13:00:00,27.75,27.8,27.61,27.69,52300.0,24.396,24.4399,24.2729,24.3432,52300.0
2010-09-20 13:05:00,27.7,27.7,27.56,27.57,6100.0,24.352,24.352,24.2289,24.2377,6100.0
2010-09-20 13:10:00,27.57,27.57,27.5,27.5,4200.0,24.2377,24.2377,24.1762,24.1762,4200.0
2010-09-20 13:15:00,27.53,27.53,27.5,27.5,3400.0,24.2026,24.2026,24.1762,24.1762,3400.0
2010-09-20 13:20:00,27.52,27.54,27.5,27.53,3100.0,24.1938,24.2113,24.1762,24.2026,3100.0
2010-09-20 13:25:00,27.53,27.6,27.5,27.6,5400.0,24.2026,24.2641,24.1762,24.2641,5400.0
2010-09-20 13:30:00,27.6,27.6,27.56,27.56,3600.0,24.2641,24.2641,24.2289,24.2289,3600.0
2010-09-20 13:35:00,27.57,27.65,27.57,27.65,5400.0,24.2377,24.308,24.2377,24.308,5400.0
2010-09-20 13:40:00,27.67,27.7,27.59,27.6,4800.0,24.3256,24.352,24.2553,24.2641,4800.0
2010-09-20 13:45:00,27.6,27.6,27.54,27.54,8300.0,24.2641,24.2641,24.2113,24.2113,8300.0
2010-09-20 13:50:00,27.53,27.57,27.53,27.57,3200.0,24.2026,24.2377,24.2026,24.2377,3200.0
2010-09-20 13:55:00,27.59,27.65,27.59,27.64,2600.0,24.2553,24.308,24.2553,24.2993,2600.0
2010-09-20 14:00:00,27.64,27.65,27.6,27.63,5300.0,24.2993,24.308,24.2641,24.2905,5300.0
2010-09-20 14:05:00,27.64,27.66,27.62,27.64,3100.0,24.2993,24.3168,24.2817,24.2993,3100.0
2010-09-20 14:10:00,27.66,27.69,27.63,27.65,4600.0,24.3168,24.3432,24.2905,24.308,4600.0
2010-09-20 14:15:00,27.67,27.69,27.62,27.64,6300.0,24.3256,24.3432,24.2817,24.2993,6300.0
2010-09-20 14:20:00,27.63,27.69,27.6,27.6,4200.0,24.2905,24.3432,24.2641,24.2641,4200.0
2010-09-20 14:25:00,27.63,27.67,27.61,27.65,5200.0,24.2905,24.3256,24.2729,24.308,5200.0
2010-09-20 14:30:00,27.65,27.69,27.63,27.69,3600.0,24.308,24.3432,24.2905,24.3432,3600.0
2010-09-20 14:35:00,27.71,27.72,27.65,27.72,5900.0,24.3608,24.3696,24.308,24.3696,5900.0
2010-09-20 14:40:00,27.72,27.74,27.7,27.73,3200.0,24.3696,24.3872,24.352,24.3784,3200.0
2010-09-20 14:45:00,27.73,27.74,27.7,27.71,5000.0,24.3784,24.3872,24.352,24.3608,5000.0
2010-09-20 14:50:00,27.72,27.79,27.71,27.73,9400.0,24.3696,24.4311,24.3608,24.3784,9400.0
2010-09-20 14:55:00,27.73,27.82,27.72,27.81,8600.0,24.3784,24.4575,24.3696,24.4487,8600.0
2010-09-20 15:00:00,27.84,27.9,27.76,27.85,16900.0,24.4751,24.5278,24.4048,24.4839,16900.0
2010-09-20 15:05:00,27.86,27.91,27.81,27.81,15100.0,24.4927,24.5366,24.4487,24.4487,15100.0
2010-09-20 15:10:00,27.82,27.84,27.81,27.82,15400.0,24.4575,24.4751,24.4487,24.4575,15400.0
2010-09-20 15:15:00,27.82,27.83,27.78,27.8,27400.0,24.4575,24.4663,24.4223,24.4399,27400.0
2010-09-20 15:20:00,27.8,27.8,27.78,27.78,12000.0,24.4399,24.4399,24.4223,24.4223,12000.0
2010-09-20 15:25:00,27.77,27.78,27.74,27.75,22900.0,24.4135,24.4223,24.3872,24.396,22900.0
2010-09-20 15:30:00,27.75,27.75,27.73,27.74,10800.0,24.396,24.396,24.3784,24.3872,10800.0
2010-09-20 15:35:00,27.74,27.78,27.74,27.75,15500.0,24.3872,24.4223,24.3872,24.396,15500.0
2010-09-20 15:40:00,27.75,27.8,27.74,27.8,19400.0,24.396,24.4399,24.3872,24.4399,19400.0
2010-09-20 15:45:00,27.8,27.81,27.76,27.77,21200.0,24.4399,24.4487,24.4048,24.4135,21200.0
2010-09-20 15:50:00,27.77,27.87,27.76,27.84,28400.0,24.4135,24.5015,24.4048,24.4751,28400.0
2010-09-20 15:55:00,27.83,27.85,27.77,27.8,35600.0,24.4663,24.4839,24.4135,24.4399,35600.0
2010-09-21 09:30:00,27.86,27.87,27.58,27.79,7900.0,24.4927,24.5015,24.2465,24.4311,7900.0
2010-09-21 09:35:00,27.76,27.79,27.38,27.45,66500.0,24.4048,24.4311,24.0707,24.1322,66500.0
2010-09-21 09:40:00,27.44,27.61,27.4,27.61,4200.0,24.1234,24.2729,24.0883,24.2729,4200.0
2010-09-21 09:45:00,27.55,27.61,27.5,27.56,4400.0,24.2201,24.2729,24.1762,24.2289,4400.0
2010-09-21 09:50:00,27.58,27.58,27.41,27.41,5700.0,24.2465,24.2465,24.0971,24.0971,5700.0
2010-09-21 09:55:00,27.41,27.57,27.41,27.54,8500.0,24.0971,24.2377,24.0971,24.2113,8500.0
2010-09-21 10:00:00,27.54,27.56,27.42,27.44,6100.0,24.2113,24.2289,24.1058,24.1234,6100.0
2010-09-21 10:05:00,27.47,27.49,27.36,27.36,16500.0,24.1498,24.1674,24.0531,24.0531,16500.0
2010-09-21 10:10:00,27.33,27.38,27.28,27.38,7200.0,24.0267,24.0707,23.9828,24.0707,7200.0
2010-09-21 10:15:00,27.36,27.38,27.32,27.35,18800.0,24.0531,24.0707,24.0179,24.0443,18800.0
2010-09-21 10:20:00,27.36,27.38,27.35,27.35,8000.0,24.0531,24.0707,24.0443,24.0443,8000.0
2010-09-21 10:25:00,27.35,27.37,27.31,27.36,11100.0,24.0443,24.0619,24.0091,24.0531,11100.0
2010-09-21 10:30:00,27.34,27.36,27.27,27.35,20900.0,24.0355,24.0531,23.974,24.0443,20900.0
2010-09-21 10:35:00,27.35,27.4,27.34,27.36,5800.0,24.0443,24.0883,24.0355,24.0531,5800.0
2010-09-21 10:40:00,27.37,27.43,27.37,27.39,3000.0,24.0619,24.1146,24.0619,24.0795,3000.0
2010-09-21 10:45:00,27.4,27.5,27.4,27.5,3500.0,24.0883,24.1762,24.0883,24.1762,3500.0
2010-09-21 10:50:00,27.5,27.5,27.46,27.49,2800.0,24.1762,24.1762,24.141,24.1674,2800.0
2010-09-21 10:55:00,27.47,27.48,27.45,27.47,4300.0,24.1498,24.1586,24.1322,24.1498,4300.0
2010-09-21 11:00:00,27.47,27.58,27.47,27.57,4800.0,24.1498,24.2465,24.1498,24.2377,4800.0
2010-09-21 11:05:00,27.56,27.64,27.54,27.54,5500.0,24.2289,24.2993,24.2113,24.2113,5500.0
2010-09-21 11:10:00,27.58,27.6,27.54,27.57,3100.0,24.2465,24.2641,24.2113,24.2377,3100.0
2010-09-21 11:15:00,27.58,27.58,27.52,27.53,3600.0,24.2465,24.2465,24.1938,24.2026,3600.0
2010-09-21 11:20:00,27.52,27.57,27.52,27.56,2100.0,24.1938,24.2377,24.1938,24.2289,2100.0
2010-09-21 11:25:00,27.55,27.58,27.54,27.54,7300.0,24.2201,24.2465,24.2113,24.2113,7300.0
2010-09-21 11:30:00,27.55,27.56,27.52,27.52,5200.0,24.2201,24.2289,24.1938,24.1938,5200.0
2010-09-21 11:35:00,27.5,27.53,27.5,27.52,2600.0,24.1762,24.2026,24.1762,24.1938,2600.0
2010-09-21 11:40:00,27.52,27.59,27.52,27.55,9800.0,24.1938,24.2553,24.1938,24.2201,9800.0
2010-09-21 11:45:00,27.52,27.54,27.49,27.53,10400.0,24.1938,24.2113,24.1674,24.2026,10400.0
2010-09-21 11:50:00,27.52,27.53,27.47,27.47,19400.0,24.1938,24.2026,24.1498,24.1498,19400.0
2010-09-21 11:55:00,27.48,27.51,27.48,27.49,6600.0,24.1586,24.185,24.1586,24.1674,6600.0
2010-09-21 12:00:00,27.47,27.51,27.45,27.51,4900.0,24.1498,24.185,24.1322,24.185,4900.0
2010-09-21 12:05:00,27.49,27.5,27.47,27.47,2100.0,24.1674,24.1762,24.1498,24.1498,2100.0
2010-09-21 12:10:00,27.48,27.57,27.48,27.57,4100.0,24.1586,24.2377,24.1586,24.2377,4100.0
2010-09-21 12:15:00,27.57,27.62,27.57,27.58,7300.0,24.2377,24.2817,24.2377,24.2465,7300.0
2010-09-21 12:20:00,27.58,27.59,27.54,27.54,6400.0,24.2465,24.2553,24.2113,24.2113,6400.0
2010-09-21 12:25:00,27.53,27.56,27.53,27.56,1600.0,24.2026,24.2289,24.2026,24.2289,1600.0
2010-09-21 12:30:00,27.55,27.56,27.54,27.55,4400.0,24.2201,24.2289,24.2113,24.2201,4400.0
2010-09-21 12:35:00,27.55,27.62,27.55,27.59,9700.0,24.2201,24.2817,24.2201,24.2553,9700.0
2010-09-21 12:40:00,27.59,27.68,27.59,27.68,6600.0,24.2553,24.3344,24.2553,24.3344,6600.0
2010-09-21 12:45:00,27.69,27.72,27.58,27.58,8500.0,24.3432,24.3696,24.2465,24.2465,8500.0
2010-09-21 12:50:00,27.58,27.6,27.57,27.58,5000.0,24.2465,24.2641,24.2377,24.2465,5000.0
2010-09-21 12:55:00,27.59,27.59,27.54,27.56,12100.0,24.2553,24.2553,24.2113,24.2289,12100.0
2010-09-21 13:00:00,27.57,27.6,27.54,27.6,4600.0,24.2377,24.2641,24.2113,24.2641,4600.0
2010-09-21 13:05:00,27.6,27.62,27.53,27.53,7300.0,24.2641,24.2817,24.2026,24.2026,7300.0
2010-09-21 13:10:00,27.56,27.56,27.56,27.56,700.0,24.2289,24.2289,24.2289,24.2289,700.0
2010-09-21 13:15:00,27.54,27.54,27.51,27.51,1900.0,24.2113,24.2113,24.185,24.185,1900.0
2010-09-21 13:20:00,27.51,27.51,27.5,27.5,2400.0,24.185,24.185,24.1762,24.1762,2400.0
2010-09-21 13:25:00,27.51,27.53,27.5,27.53,3100.0,24.185,24.2026,24.1762,24.2026,3100.0
2010-09-21 13:30:00,27.53,27.54,27.53,27.54,1300.0,24.2026,24.2113,24.2026,24.2113,1300.0
2010-09-21 13:35:00,27.54,27.56,27.52,27.52,2600.0,24.2113,24.2289,24.1938,24.1938,2600.0
2010-09-21 13:40:00,27.52,27.54,27.48,27.54,7300.0,24.1938,24.2113,24.1586,24.2113,7300.0
2010-09-21 13:45:00,27.56,27.59,27.5,27.59,2800.0,24.2289,24.2553,24.1762,24.2553,2800.0
2010-09-21 13:50:00,27.59,27.6,27.56,27.58,7100.0,24.2553,24.2641,24.2289,24.2465,7100.0
2010-09-21 13:55:00,27.59,27.59,27.53,27.54,10000.0,24.2553,24.2553,24.2026,24.2113,10000.0
2010-09-21 14:00:00,27.54,27.66,27.54,27.59,6400.0,24.2113,24.3168,24.2113,24.2553,6400.0
2010-09-21 14:05:00,27.59,27.62,27.59,27.59,3000.0,24.2553,24.2817,24.2553,24.2553,3000.0
2010-09-21 14:10:00,27.59,27.64,27.59,27.59,18600.0,24.2553,24.2993,24.2553,24.2553,18600.0
2010-09-21 14:15:00,27.59,27.69,27.51,27.67,33200.0,24.2553,24.3432,24.185,24.3256,33200.0
2010-09-21 14:20:00,27.66,27.7,27.6,27.7,23600.0,24.3168,24.352,24.2641,24.352,23600.0
2010-09-21 14:25:00,27.68,27.7,27.57,27.7,24100.0,24.3344,24.352,24.2377,24.352,24100.0
2010-09-21 14:30:00,27.71,27.76,27.65,27.75,16100.0,24.3608,24.4048,24.308,24.396,16100.0
2010-09-21 14:35:00,27.73,27.75,27.65,27.68,7600.0,24.3784,24.396,24.308,24.3344,7600.0
2010-09-21 14:40:00,27.68,27.68,27.65,27.65,15400.0,24.3344,24.3344,24.308,24.308,15400.0
2010-09-21 14:45:00,27.64,27.7,27.63,27.7,5500.0,24.2993,24.352,24.2905,24.352,5500.0
2010-09-21 14:50:00,27.7,27.7,27.62,27.69,8800.0,24.352,24.352,24.2817,24.3432,8800.0
2010-09-21 14:55:00,27.69,27.72,27.64,27.7,14800.0,24.3432,24.3696,24.2993,24.352,14800.0
2010-09-21 15:00:00,27.7,27.71,27.64,27.69,8700.0,24.352,24.3608,24.2993,24.3432,8700.0
2010-09-21 15:05:00,27.7,27.7,27.64,27.7,6500.0,24.352,24.352,24.2993,24.352,6500.0
2010-09-21 15:10:00,27.7,27.7,27.63,27.69,6900.0,24.352,24.352,24.2905,24.3432,6900.0
2010-09-21 15:15:00,27.69,27.71,27.67,27.7,6300.0,24.3432,24.3608,24.3256,24.352,6300.0
2010-09-21 15:20:00,27.7,27.72,27.67,27.67,11200.0,24.352,24.3696,24.3256,24.3256,11200.0
2010-09-21 15:25:00,27.65,27.71,27.65,27.7,10300.0,24.308,24.3608,24.308,24.352,10300.0
2010-09-21 15:30:00,27.7,27.72,27.64,27.67,16000.0,24.352,24.3696,24.2993,24.3256,16000.0
2010-09-21 15:35:00,27.66,27.7,27.61,27.7,13400.0,24.3168,24.352,24.2729,24.352,13400.0
2010-09-21 15:40:00,27.7,27.7,27.62,27.62,18800.0,24.352,24.352,24.2817,24.2817,18800.0
2010-09-21 15:45:00,27.62,27.7,27.62,27.65,120300.0,24.2817,24.352,24.2817,24.308,120300.0
2010-09-21 15:50:00,27.65,27.86,27.65,27.85,41500.0,24.308,24.4927,24.308,24.4839,41500.0
2010-09-21 15:55:00,27.85,27.86,27.73,27.73,35900.0,24.4839,24.4927,24.3784,24.3784,35900.0
2010-09-22 09:30:00,27.75,27.85,27.55,27.85,10700.0,24.396,24.4839,24.2201,24.4839,10700.0
2010-09-22 09:35:00,27.87,27.87,27.68,27.69,8700.0,24.5015,24.5015,24.3344,24.3432,8700.0
2010-09-22 09:40:00,27.75,27.9,27.75,27.9,4600.0,24.396,24.5278,24.396,24.5278,4600.0
2010-09-22 09:45:00,27.86,27.95,27.85,27.89,57900.0,24.4927,24.5718,24.4839,24.519,57900.0
2010-09-22 09:50:00,27.87,27.9,27.85,27.89,4900.0,24.5015,24.5278,24.4839,24.519,4900.0
2010-09-22 09:55:00,27.88,27.91,27.83,27.84,7800.0,24.5103,24.5366,24.4663,24.4751,7800.0
2010-09-22 10:00:00,27.8,27.81,27.64,27.66,5600.0,24.4399,24.4487,24.2993,24.3168,5600.0
2010-09-22 10:05:00,27.68,27.78,27.68,27.76,13500.0,24.3344,24.4223,24.3344,24.4048,13500.0
2010-09-22 10:10:00,27.77,27.87,27.75,27.84,35400.0,24.4135,24.5015,24.396,24.4751,35400.0
2010-09-22 10:15:00,27.84,27.95,27.83,27.89,9500.0,24.4751,24.5718,24.4663,24.519,9500.0
2010-09-22 10:20:00,27.88,27.9,27.83,27.84,78300.0,24.5103,24.5278,24.4663,24.4751,78300.0
2010-09-22 10:25:00,27.85,27.9,27.82,27.82,7600.0,24.4839,24.5278,24.4575,24.4575,7600.0
2010-09-22 10:30:00,27.79,27.86,27.78,27.83,9400.0,24.4311,24.4927,24.4223,24.4663,9400.0
2010-09-22 10:35:00,27.82,27.85,27.74,27.78,9900.0,24.4575,24.4839,24.3872,24.4223,9900.0
2010-09-22 10:40:00,27.77,27.84,27.76,27.81,7600.0,24.4135,24.4751,24.4048,24.4487,7600.0
2010-09-22 10:45:00,27.81,27.82,27.78,27.8,14000.0,24.4487,24.4575,24.4223,24.4399,14000.0
2010-09-22 10:50:00,27.8,27.83,27.74,27.74,13100.0,24.4399,24.4663,24.3872,24.3872,13100.0
2010-09-22 10:55:00,27.73,27.8,27.71,27.75,13400.0,24.3784,24.4399,24.3608,24.396,13400.0
2010-09-22 11:00:00,27.75,27.85,27.74,27.77,51800.0,24.396,24.4839,24.3872,24.4135,51800.0
2010-09-22 11:05:00,27.79,27.79,27.68,27.73,22400.0,24.4311,24.4311,24.3344,24.3784,22400.0
2010-09-22 11:10:00,27.74,27.77,27.71,27.74,5500.0,24.3872,24.4135,24.3608,24.3872,5500.0
2010-09-22 11:15:00,27.74,27.75,27.7,27.71,11600.0,24.3872,24.396,24.352,24.3608,11600.0
2010-09-22 11:20:00,27.72,27.72,27.7,27.71,6000.0,24.3696,24.3696,24.352,24.3608,6000.0
2010-09-22 11:25:00,27.71,27.72,27.7,27.71,8800.0,24.3608,24.3696,24.352,24.3608,8800.0
2010-09-22 11:30:00,27.72,27.74,27.71,27.73,10200.0,24.3696,24.3872,24.3608,24.3784,10200.0
2010-09-22 11:35:00,27.73,27.74,27.72,27.73,12600.0,24.3784,24.3872,24.3696,24.3784,12600.0
2010-09-22 11:40:00,27.73,27.74,27.72,27.74,13300.0,24.3784,24.3872,24.3696,24.3872,13300.0
2010-09-22 11:45:00,27.74,27.74,27.73,27.74,5000.0,24.3872,24.3872,24.3784,24.3872,5000.0
2010-09-22 11:50:00,27.73,27.75,27.73,27.75,8600.0,24.3784,24.396,24.3784,24.396,8600.0
2010-09-22 11:55:00,27.75,27.75,27.67,27.67,9700.0,24.396,24.396,24.3256,24.3256,9700.0
2010-09-22 12:00:00,27.67,27.69,27.65,27.65,4500.0,24.3256,24.3432,24.308,24.308,4500.0
2010-09-22 12:05:00,27.66,27.7,27.65,27.7,10200.0,24.3168,24.352,24.308,24.352,10200.0
2010-09-22 12:10:00,27.7,27.75,27.7,27.7,6500.0,24.352,24.396,24.352,24.352,6500.0
2010-09-22 12:15:00,27.7,27.75,27.7,27.75,9400.0,24.352,24.396,24.352,24.396,9400.0
2010-09-22 12:20:00,27.75,27.75,27.7,27.71,3500.0,24.396,24.396,24.352,24.3608,3500.0
2010-09-22 12:25:00,27.71,27.71,27.69,27.7,2200.0,24.3608,24.3608,24.3432,24.352,2200.0
2010-09-22 12:30:00,27.7,27.74,27.68,27.73,6500.0,24.352,24.3872,24.3344,24.3784,6500.0
2010-09-22 12:35:00,27.72,27.73,27.67,27.67,3100.0,24.3696,24.3784,24.3256,24.3256,3100.0
2010-09-22 12:40:00,27.66,27.7,27.66,27.68,4300.0,24.3168,24.352,24.3168,24.3344,4300.0
2010-09-22 12:45:00,27.68,27.69,27.67,27.68,3100.0,24.3344,24.3432,24.3256,24.3344,3100.0
2010-09-22 12:50:00,27.69,27.7,27.68,27.7,4900.0,24.3432,24.352,24.3344,24.352,4900.0
2010-09-22 12:55:00,27.7,27.72,27.66,27.66,6600.0,24.352,24.3696,24.3168,24.3168,6600.0
2010-09-22 13:00:00,27.65,27.65,27.62,27.62,5600.0,24.308,24.308,24.2817,24.2817,5600.0
2010-09-22 13:05:00,27.62,27.62,27.47,27.5,104100.0,24.2817,24.2817,24.1498,24.1762,104100.0
2010-09-22 13:10:00,27.51,27.58,27.5,27.58,6200.0,24.185,24.2465,24.1762,24.2465,6200.0
2010-09-22 13:15:00,27.59,27.61,27.58,27.59,27200.0,24.2553,24.2729,24.2465,24.2553,27200.0
2010-09-22 13:20:00,27.61,27.61,27.58,27.6,12800.0,24.2729,24.2729,24.2465,24.2641,12800.0
2010-09-22 13:25:00,27.6,27.7,27.58,27.66,16500.0,24.2641,24.352,24.2465,24.3168,16500.0
2010-09-22 13:30:00,27.66,27.69,27.65,27.69,14200.0,24.3168,24.3432,24.308,24.3432,14200.0
2010-09-22 13:35:00,27.69,27.74,27.66,27.74,14900.0,24.3432,24.3872,24.3168,24.3872,14900.0
2010-09-22 13:40:00,27.74,27.75,27.7,27.7,11500.0,24.3872,24.396,24.352,24.352,11500.0
2010-09-22 13:45:00,27.7,27.74,27.7,27.74,4700.0,24.352,24.3872,24.352,24.3872,4700.0
2010-09-22 13:50:00,27.74,27.74,27.73,27.74,5800.0,24.3872,24.3872,24.3784,24.3872,5800.0
2010-09-22 13:55:00,27.74,27.74,27.72,27.74,4700.0,24.3872,24.3872,24.3696,24.3872,4700.0
2010-09-22 14:00:00,27.74,27.75,27.73,27.74,6600.0,24.3872,24.396,24.3784,24.3872,6600.0
2010-09-22 14:05:00,27.74,27.75,27.74,27.75,3900.0,24.3872,24.396,24.3872,24.396,3900.0
2010-09-22 14:10:00,27.75,27.75,27.72,27.74,11000.0,24.396,24.396,24.3696,24.3872,11000.0
2010-09-22 14:15:00,27.73,27.75,27.73,27.75,4300.0,24.3784,24.396,24.3784,24.396,4300.0
2010-09-22 14:20:00,27.75,27.75,27.73,27.73,6800.0,24.396,24.396,24.3784,24.3784,6800.0
2010-09-22 14:25:00,27.73,27.75,27.72,27.72,6600.0,24.3784,24.396,24.3696,24.3696,6600.0
2010-09-22 14:30:00,27.73,27.74,27.71,27.74,3500.0,24.3784,24.3872,24.3608,24.3872,3500.0
2010-09-22 14:35:00,27.74,27.75,27.73,27.74,9000.0,24.3872,24.396,24.3784,24.3872,9000.0
2010-09-22 14:40:00,27.74,27.75,27.73,27.74,14700.0,24.3872,24.396,24.3784,24.3872,14700.0
2010-09-22 14:45:00,27.75,27.75,27.73,27.75,14100.0,24.396,24.396,24.3784,24.396,14100.0
2010-09-22 14:50:00,27.76,27.79,27.75,27.79,7500.0,24.4048,24.4311,24.396,24.4311,7500.0
2010-09-22 14:55:00,27.8,27.94,27.8,27.93,15200.0,24.4399,24.563,24.4399,24.5542,15200.0
2010-09-22 15:00:00,27.93,27.94,27.87,27.88,10400.0,24.5542,24.563,24.5015,24.5103,10400.0
2010-09-22 15:05:00,27.87,27.87,27.84,27.85,7100.0,24.5015,24.5015,24.4751,24.4839,7100.0
2010-09-22 15:10:00,27.85,27.87,27.82,27.85,15600.0,24.4839,24.5015,24.4575,24.4839,15600.0
2010-09-22 15:15:00,27.84,27.92,27.83,27.87,30400.0,24.4751,24.5454,24.4663,24.5015,30400.0
2010-09-22 15:20:00,27.87,27.9,27.82,27.82,40400.0,24.5015,24.5278,24.4575,24.4575,40400.0
2010-09-22 15:25:00,27.83,27.84,27.78,27.8,5900.0,24.4663,24.4751,24.4223,24.4399,5900.0
2010-09-22 15:30:00,27.8,27.8,27.7,27.71,237000.0,24.4399,24.4399,24.352,24.3608,237000.0
2010-09-22 15:35:00,27.71,27.74,27.69,27.72,14800.0,24.3608,24.3872,24.3432,24.3696,14800.0
2010-09-22 15:40:00,27.72,27.72,27.65,27.66,21400.0,24.3696,24.3696,24.308,24.3168,21400.0
2010-09-22 15:45:00,27.66,27.67,27.61,27.62,16300.0,24.3168,24.3256,24.2729,24.2817,16300.0
2010-09-22 15:50:00,27.62,27.66,27.61,27.65,17900.0,24.2817,24.3168,24.2729,24.308,17900.0
2010-09-22 15:55:00,27.65,27.8,27.61,27.63,116300.0,24.308,24.4399,24.2729,24.2905,116300.0
2010-09-23 09:30:00,27.39,27.58,27.36,27.41,15000.0,24.0795,24.2465,24.0531,24.0971,15000.0
2010-09-23 09:35:00,27.39,27.41,27.3,27.35,11300.0,24.0795,24.0971,24.0004,24.0443,11300.0
2010-09-23 09:40:00,27.35,27.39,27.29,27.32,14000.0,24.0443,24.0795,23.9916,24.0179,14000.0
2010-09-23 09:45:00,27.37,27.49,27.35,27.49,4300.0,24.0619,24.1674,24.0443,24.1674,4300.0
2010-09-23 09:50:00,27.48,27.56,27.4,27.56,4400.0,24.1586,24.2289,24.0883,24.2289,4400.0
2010-09-23 09:55:00,27.52,27.6,27.46,27.56,3300.0,24.1938,24.2641,24.141,24.2289,3300.0
2010-09-23 10:00:00,27.6,27.76,27.6,27.74,5000.0,24.2641,24.4048,24.2641,24.3872,5000.0
2010-09-23 10:05:00,27.7,27.77,27.66,27.77,5000.0,24.352,24.4135,24.3168,24.4135,5000.0
2010-09-23 10:10:00,27.75,27.76,27.73,27.74,4600.0,24.396,24.4048,24.3784,24.3872,4600.0
2010-09-23 10:15:00,27.72,27.83,27.7,27.83,4900.0,24.3696,24.4663,24.352,24.4663,4900.0
2010-09-23 10:20:00,27.83,27.88,27.79,27.79,4500.0,24.4663,24.5103,24.4311,24.4311,4500.0
2010-09-23 10:25:00,27.79,27.89,27.78,27.89,4100.0,24.4311,24.519,24.4223,24.519,4100.0
2010-09-23 10:30:00,27.9,28.0,27.89,27.95,7800.0,24.5278,24.6157,24.519,24.5718,7800.0
2010-09-23 10:35:00,27.95,27.97,27.94,27.94,2400.0,24.5718,24.5894,24.563,24.563,2400.0
2010-09-23 10:40:00,27.94,27.95,27.94,27.94,3800.0,24.563,24.5718,24.563,24.563,3800.0
2010-09-23 10:45:00,27.94,27.95,27.93,27.93,1900.0,24.563,24.5718,24.5542,24.5542,1900.0
2010-09-23 10:50:00,27.9,27.9,27.81,27.81,1700.0,24.5278,24.5278,24.4487,24.4487,1700.0
2010-09-23 10:55:00,27.8,27.8,27.76,27.76,2900.0,24.4399,24.4399,24.4048,24.4048,2900.0
2010-09-23 11:00:00,27.76,27.83,27.76,27.83,3100.0,24.4048,24.4663,24.4048,24.4663,3100.0
2010-09-23 11:05:00,27.82,27.82,27.8,27.8,2400.0,24.4575,24.4575,24.4399,24.4399,2400.0
2010-09-23 11:10:00,27.8,27.86,27.8,27.85,4900.0,24.4399,24.4927,24.4399,24.4839,4900.0
2010-09-23 11:15:00,27.85,27.85,27.8,27.83,4200.0,24.4839,24.4839,24.4399,24.4663,4200.0
2010-09-23 11:20:00,27.84,27.86,27.73,27.76,3700.0,24.4751,24.4927,24.3784,24.4048,3700.0
2010-09-23 11:25:00,27.76,27.82,27.76,27.8,3300.0,24.4048,24.4575,24.4048,24.4399,3300.0
2010-09-23 11:30:00,27.81,27.82,27.8,27.8,3300.0,24.4487,24.4575,24.4399,24.4399,3300.0
2010-09-23 11:35:00,27.8,27.81,27.78,27.78,2700.0,24.4399,24.4487,24.4223,24.4223,2700.0
2010-09-23 11:40:00,27.78,27.79,27.7,27.72,4000.0,24.4223,24.4311,24.352,24.3696,4000.0
2010-09-23 11:45:00,27.73,27.82,27.73,27.82,5500.0,24.3784,24.4575,24.3784,24.4575,5500.0
2010-09-23 11:50:00,27.82,27.9,27.82,27.88,6500.0,24.4575,24.5278,24.4575,24.5103,6500.0
2010-09-23 11:55:00,27.89,27.91,27.85,27.86,3400.0,24.519,24.5366,24.4839,24.4927,3400.0
2010-09-23 12:00:00,27.87,27.89,27.86,27.88,2000.0,24.5015,24.519,24.4927,24.5103,2000.0
2010-09-23 12:05:00,27.89,27.95,27.89,27.93,5400.0,24.519,24.5718,24.519,24.5542,5400.0
2010-09-23 12:10:00,27.94,27.95,27.89,27.89,2200.0,24.563,24.5718,24.519,24.519,2200.0
2010-09-23 12:15:00,27.89,27.89,27.88,27.88,500.0,24.519,24.519,24.5103,24.5103,500.0
2010-09-23 12:20:00,27.87,27.87,27.77,27.77,27300.0,24.5015,24.5015,24.4135,24.4135,27300.0
2010-09-23 12:25:00,27.77,27.8,27.74,27.8,4500.0,24.4135,24.4399,24.3872,24.4399,4500.0
2010-09-23 12:30:00,27.8,27.83,27.79,27.82,3400.0,24.4399,24.4663,24.4311,24.4575,3400.0
2010-09-23 12:35:00,27.83,27.86,27.83,27.83,4700.0,24.4663,24.4927,24.4663,24.4663,4700.0
2010-09-23 12:40:00,27.84,27.86,27.8,27.81,3500.0,24.4751,24.4927,24.4399,24.4487,3500.0
2010-09-23 12:45:00,27.83,27.84,27.81,27.82,3400.0,24.4663,24.4751,24.4487,24.4575,3400.0
2010-09-23 12:50:00,27.83,27.88,27.82,27.85,6400.0,24.4663,24.5103,24.4575,24.4839,6400.0
2010-09-23 12:55:00,27.88,27.9,27.87,27.9,3000.0,24.5103,24.5278,24.5015,24.5278,3000.0
2010-09-23 13:00:00,27.91,27.93,27.9,27.93,3200.0,24.5366,24.5542,24.5278,24.5542,3200.0
2010-09-23 13:05:00,27.94,27.95,27.94,27.94,2700.0,24.563,24.5718,24.563,24.563,2700.0
2010-09-23 13:10:00,27.95,27.95,27.94,27.95,2000.0,24.5718,24.5718,24.563,24.5718,2000.0
2010-09-23 13:15:00,27.9,27.93,27.87,27.89,3300.0,24.5278,24.5542,24.5015,24.519,3300.0
2010-09-23 13:20:00,27.89,27.9,27.89,27.89,6200.0,24.519,24.5278,24.519,24.519,6200.0
2010-09-23 13:25:00,27.85,27.87,27.83,27.86,2400.0,24.4839,24.5015,24.4663,24.4927,2400.0
2010-09-23 13:30:00,27.85,27.87,27.85,27.87,3500.0,24.4839,24.5015,24.4839,24.5015,3500.0
2010-09-23 13:35:00,27.85,27.85,27.81,27.81,1300.0,24.4839,24.4839,24.4487,24.4487,1300.0
2010-09-23 13:40:00,27.81,27.81,27.77,27.81,4000.0,24.4487,24.4487,24.4135,24.4487,4000.0
2010-09-23 13:45:00,27.8,27.8,27.77,27.77,1900.0,24.4399,24.4399,24.4135,24.4135,1900.0
2010-09-23 13:50:00,27.77,27.8,27.77,27.78,3000.0,24.4135,24.4399,24.4135,24.4223,3000.0
2010-09-23 13:55:00,27.78,27.79,27.77,27.77,3400.0,24.4223,24.4311,24.4135,24.4135,3400.0
2010-09-23 14:00:00,27.77,27.78,27.77,27.77,2600.0,24.4135,24.4223,24.4135,24.4135,2600.0
2010-09-23 14:05:00,27.77,27.8,27.76,27.77,7800.0,24.4135,24.4399,24.4048,24.4135,7800.0
2010-09-23 14:10:00,27.76,27.77,27.75,27.76,2100.0,24.4048,24.4135,24.396,24.4048,2100.0
2010-09-23 14:15:00,27.75,27.79,27.75,27.76,3900.0,24.396,24.4311,24.396,24.4048,3900.0
2010-09-23 14:20:00,27.75,27.76,27.69,27.69,4400.0,24.396,24.4048,24.3432,24.3432,4400.0
2010-09-23 14:25:00,27.7,27.71,27.69,27.69,2000.0,24.352,24.3608,24.3432,24.3432,2000.0
2010-09-23 14:30:00,27.69,27.73,27.69,27.72,7600.0,24.3432,24.3784,24.3432,24.3696,7600.0
2010-09-23 14:35:00,27.73,27.73,27.69,27.69,3900.0,24.3784,24.3784,24.3432,24.3432,3900.0
2010-09-23 14:40:00,27.66,27.66,27.61,27.62,6600.0,24.3168,24.3168,24.2729,24.2817,6600.0
2010-09-23 14:45:00,27.62,27.64,27.61,27.63,6300.0,24.2817,24.2993,24.2729,24.2905,6300.0
2010-09-23 14:50:00,27.63,27.64,27.56,27.56,10600.0,24.2905,24.2993,24.2289,24.2289,10600.0
2010-09-23 14:55:00,27.58,27.58,27.53,27.55,11400.0,24.2465,24.2465,24.2026,24.2201,11400.0
2010-09-23 15:00:00,27.55,27.59,27.54,27.54,12800.0,24.2201,24.2553,24.2113,24.2113,12800.0
2010-09-23 15:05:00,27.54,27.55,27.49,27.5,11900.0,24.2113,24.2201,24.1674,24.1762,11900.0
2010-09-23 15:10:00,27.5,27.51,27.44,27.44,13200.0,24.1762,24.185,24.1234,24.1234,13200.0
2010-09-23 15:15:00,27.45,27.45,27.39,27.41,19100.0,24.1322,24.1322,24.0795,24.0971,19100.0
2010-09-23 15:20:00,27.41,27.55,27.41,27.51,16200.0,24.0971,24.2201,24.0971,24.185,16200.0
2010-09-23 15:25:00,27.5,27.51,27.47,27.47,12500.0,24.1762,24.185,24.1498,24.1498,12500.0
2010-09-23 15:30:00,27.44,27.44,27.4,27.41,14400.0,24.1234,24.1234,24.0883,24.0971,14400.0
2010-09-23 15:35:00,27.4,27.47,27.4,27.45,24500.0,24.0883,24.1498,24.0883,24.1322,24500.0
2010-09-23 15:40:00,27.46,27.47,27.37,27.37,24800.0,24.141,24.1498,24.0619,24.0619,24800.0
2010-09-23 15:45:00,27.38,27.41,27.36,27.39,26600.0,24.0707,24.0971,24.0531,24.0795,26600.0
2010-09-23 15:50:00,27.41,27.45,27.39,27.39,33400.0,24.0971,24.1322,24.0795,24.0795,33400.0
2010-09-23 15:55:00,27.39,27.45,27.35,27.41,43600.0,24.0795,24.1322,24.0443,24.0971,43600.0
2010-09-24 09:30:00,27.67,27.76,27.61,27.61,4800.0,24.3256,24.4048,24.2729,24.2729,4800.0
2010-09-24 09:35:00,27.78,27.8,27.73,27.76,4200.0,24.4223,24.4399,24.3784,24.4048,4200.0
2010-09-24 09:40:00,27.77,27.77,27.76,27.76,600.0,24.4135,24.4135,24.4048,24.4048,600.0
2010-09-24 09:45:00,27.79,27.79,27.75,27.75,1100.0,24.4311,24.4311,24.396,24.396,1100.0
2010-09-24 09:50:00,27.73,27.73,27.71,27.73,700.0,24.3784,24.3784,24.3608,24.3784,700.0
2010-09-24 09:55:00,27.72,27.79,27.72,27.77,1500.0,24.3696,24.4311,24.3696,24.4135,1500.0
2010-09-24 10:00:00,27.74,27.74,27.64,27.7,700.0,24.3872,24.3872,24.2993,24.352,700.0
2010-09-24 10:05:00,27.7,27.75,27.7,27.75,1900.0,24.352,24.396,24.352,24.396,1900.0
2010-09-24 10:10:00,27.75,27.76,27.72,27.74,1400.0,24.396,24.4048,24.3696,24.3872,1400.0
2010-09-24 10:15:00,27.74,27.76,27.74,27.75,700.0,24.3872,24.4048,24.3872,24.396,700.0
2010-09-24 10:20:00,27.76,27.82,27.76,27.81,3900.0,24.4048,24.4575,24.4048,24.4487,3900.0
2010-09-24 10:25:00,27.82,27.89,27.75,27.85,6600.0,24.4575,24.519,24.396,24.4839,6600.0
2010-09-24 10:30:00,27.83,27.83,27.8,27.8,1100.0,24.4663,24.4663,24.4399,24.4399,1100.0
2010-09-24 10:35:00,27.8,27.81,27.8,27.8,900.0,24.4399,24.4487,24.4399,24.4399,900.0
2010-09-24 10:40:00,27.83,27.87,27.83,27.84,1900.0,24.4663,24.5015,24.4663,24.4751,1900.0
2010-09-24 10:45:00,27.81,27.88,27.8,27.88,8500.0,24.4487,24.5103,24.4399,24.5103,8500.0
2010-09-24 10:50:00,27.89,27.9,27.87,27.9,3300.0,24.519,24.5278,24.5015,24.5278,3300.0
2010-09-24 10:55:00,27.91,27.92,27.91,27.92,1700.0,24.5366,24.5454,24.5366,24.5454,1700.0
2010-09-24 11:00:00,27.93,27.95,27.92,27.93,5700.0,24.5542,24.5718,24.5454,24.5542,5700.0
2010-09-24 11:05:00,27.91,27.95,27.91,27.94,5500.0,24.5366,24.5718,24.5366,24.563,5500.0
2010-09-24 11:10:00,27.94,27.95,27.9,27.95,3400.0,24.563,24.5718,24.5278,24.5718,3400.0
2010-09-24 11:15:00,27.96,27.97,27.91,27.91,4900.0,24.5806,24.5894,24.5366,24.5366,4900.0
2010-09-24 11:20:00,27.91,27.94,27.9,27.9,1400.0,24.5366,24.563,24.5278,24.5278,1400.0
2010-09-24 11:25:00,27.91,27.93,27.91,27.92,2200.0,24.5366,24.5542,24.5366,24.5454,2200.0
2010-09-24 11:30:00,27.93,27.98,27.93,27.93,4900.0,24.5542,24.5982,24.5542,24.5542,4900.0
2010-09-24 11:35:00,27.92,27.92,27.91,27.91,1000.0,24.5454,24.5454,24.5366,24.5366,1000.0
2010-09-24 11:40:00,27.91,27.94,27.9,27.94,5500.0,24.5366,24.563,24.5278,24.563,5500.0
2010-09-24 11:45:00,27.94,27.97,27.93,27.97,9900.0,24.563,24.5894,24.5542,24.5894,9900.0
2010-09-24 11:50:00,27.96,27.99,27.95,27.98,3100.0,24.5806,24.607,24.5718,24.5982,3100.0
2010-09-24 11:55:00,27.97,28.0,27.96,27.99,6600.0,24.5894,24.6157,24.5806,24.607,6600.0
2010-09-24 12:00:00,27.98,28.06,27.95,28.06,13100.0,24.5982,24.6685,24.5718,24.6685,13100.0
2010-09-24 12:05:00,28.06,28.06,28.01,28.02,9800.0,24.6685,24.6685,24.6245,24.6333,9800.0
2010-09-24 12:10:00,28.02,28.02,27.94,27.95,2500.0,24.6333,24.6333,24.563,24.5718,2500.0
2010-09-24 12:15:00,27.95,27.98,27.95,27.97,1200.0,24.5718,24.5982,24.5718,24.5894,1200.0
2010-09-24 12:20:00,27.96,27.96,27.9,27.92,1600.0,24.5806,24.5806,24.5278,24.5454,1600.0
2010-09-24 12:25:00,27.94,27.96,27.92,27.95,8000.0,24.563,24.5806,24.5454,24.5718,8000.0
2010-09-24 12:30:00,27.97,28.0,27.97,27.99,9900.0,24.5894,24.6157,24.5894,24.607,9900.0
2010-09-24 12:35:00,28.0,28.07,28.0,28.07,3700.0,24.6157,24.6773,24.6157,24.6773,3700.0
2010-09-24 12:40:00,28.07,28.24,28.07,28.23,12500.0,24.6773,24.8267,24.6773,24.8179,12500.0
2010-09-24 12:45:00,28.23,28.26,28.16,28.21,13800.0,24.8179,24.8443,24.7564,24.8004,13800.0
2010-09-24 12:50:00,28.24,28.29,28.22,28.29,8600.0,24.8267,24.8707,24.8092,24.8707,8600.0
2010-09-24 12:55:00,28.3,28.33,28.27,28.27,5600.0,24.8795,24.9059,24.8531,24.8531,5600.0
2010-09-24 13:00:00,28.29,28.29,28.21,28.21,3700.0,24.8707,24.8707,24.8004,24.8004,3700.0
2010-09-24 13:05:00,28.22,28.27,28.22,28.27,1900.0,24.8092,24.8531,24.8092,24.8531,1900.0
2010-09-24 13:10:00,28.26,28.28,28.23,28.28,3100.0,24.8443,24.8619,24.8179,24.8619,3100.0
2010-09-24 13:15:00,28.29,28.3,28.28,28.28,4000.0,24.8707,24.8795,24.8619,24.8619,4000.0
2010-09-24 13:20:00,28.3,28.3,28.29,28.29,300.0,24.8795,24.8795,24.8707,24.8707,300.0
2010-09-24 13:25:00,28.29,28.31,28.29,28.31,1600.0,24.8707,24.8883,24.8707,24.8883,1600.0
2010-09-24 13:30:00,28.31,28.35,28.31,28.35,5200.0,24.8883,24.9234,24.8883,24.9234,5200.0
2010-09-24 13:35:00,28.34,28.37,28.32,28.33,6500.0,24.9147,24.941,24.8971,24.9059,6500.0
2010-09-24 13:40:00,28.31,28.32,28.28,28.31,2500.0,24.8883,24.8971,24.8619,24.8883,2500.0
2010-09-24 13:45:00,28.3,28.3,28.27,28.27,4000.0,24.8795,24.8795,24.8531,24.8531,4000.0
2010-09-24 13:50:00,28.29,28.3,28.15,28.25,16000.0,24.8707,24.8795,24.7476,24.8355,16000.0
2010-09-24 13:55:00,28.25,28.26,28.23,28.25,8700.0,24.8355,24.8443,24.8179,24.8355,8700.0
2010-09-24 14:00:00,28.27,28.27,28.22,28.26,13200.0,24.8531,24.8531,24.8092,24.8443,13200.0
2010-09-24 14:05:00,28.26,28.27,28.24,28.27,3500.0,24.8443,24.8531,24.8267,24.8531,3500.0
2010-09-24 14:10:00,28.26,28.26,28.19,28.19,4000.0,24.8443,24.8443,24.7828,24.7828,4000.0
2010-09-24 14:15:00,28.19,28.24,28.16,28.24,5500.0,24.7828,24.8267,24.7564,24.8267,5500.0
2010-09-24 14:20:00,28.23,28.23,28.23,28.23,4100.0,24.8179,24.8179,24.8179,24.8179,4100.0
2010-09-24 14:25:00,28.22,28.23,28.21,28.23,3700.0,24.8092,24.8179,24.8004,24.8179,3700.0
2010-09-24 14:30:00,28.23,28.27,28.22,28.25,5200.0,24.8179,24.8531,24.8092,24.8355,5200.0
2010-09-24 14:35:00,28.24,28.27,28.23,28.27,3300.0,24.8267,24.8531,24.8179,24.8531,3300.0
2010-09-24 14:40:00,28.26,28.28,28.11,28.17,10300.0,24.8443,24.8619,24.7125,24.7652,10300.0
2010-09-24 14:45:00,28.2,28.22,28.2,28.22,1000.0,24.7916,24.8092,24.7916,24.8092,1000.0
2010-09-24 14:50:00,28.23,28.25,28.18,28.25,3900.0,24.8179,24.8355,24.774,24.8355,3900.0
2010-09-24 14:55:00,28.26,28.27,28.24,28.25,2300.0,24.8443,24.8531,24.8267,24.8355,2300.0
2010-09-24 15:00:00,28.25,28.28,28.23,28.24,2300.0,24.8355,24.8619,24.8179,24.8267,2300.0
2010-09-24 15:05:00,28.24,28.29,28.23,28.24,7200.0,24.8267,24.8707,24.8179,24.8267,7200.0
2010-09-24 15:10:00,28.23,28.27,28.22,28.26,14900.0,24.8179,24.8531,24.8092,24.8443,14900.0
2010-09-24 15:15:00,28.27,28.28,28.23,28.28,4800.0,24.8531,24.8619,24.8179,24.8619,4800.0
2010-09-24 15:20:00,28.28,28.31,28.28,28.31,4500.0,24.8619,24.8883,24.8619,24.8883,4500.0
2010-09-24 15:25:00,28.32,28.32,28.29,28.3,9100.0,24.8971,24.8971,24.8707,24.8795,9100.0
2010-09-24 15:30:00,28.29,28.29,28.26,28.26,6800.0,24.8707,24.8707,24.8443,24.8443,6800.0
2010-09-24 15:35:00,28.28,28.28,28.26,28.27,3500.0,24.8619,24.8619,24.8443,24.8531,3500.0
2010-09-24 15:40:00,28.26,28.27,28.23,28.23,5300.0,24.8443,24.8531,24.8179,24.8179,5300.0
2010-09-24 15:45:00,28.24,28.27,28.21,28.22,9000.0,24.8267,24.8531,24.8004,24.8092,9000.0
2010-09-24 15:50:00,28.22,28.27,28.22,28.23,9200.0,24.8092,24.8531,24.8092,24.8179,9200.0
2010-09-24 15:55:00,28.22,28.25,28.21,28.25,12400.0,24.8092,24.8355,24.8004,24.8355,12400.0
2010-09-27 09:30:00,28.34,28.34,28.06,28.07,11200.0,24.9147,24.9147,24.6685,24.6773,11200.0
2010-09-27 09:35:00,28.05,28.24,28.05,28.22,2800.0,24.6597,24.8267,24.6597,24.8092,2800.0
2010-09-27 09:40:00,28.22,28.29,28.19,28.27,27700.0,24.8092,24.8707,24.7828,24.8531,27700.0
2010-09-27 09:45:00,28.25,28.31,28.09,28.14,12800.0,24.8355,24.8883,24.6949,24.7388,12800.0
2010-09-27 09:50:00,28.15,28.32,28.15,28.25,49300.0,24.7476,24.8971,24.7476,24.8355,49300.0
2010-09-27 09:55:00,28.2,28.26,28.2,28.22,23600.0,24.7916,24.8443,24.7916,24.8092,23600.0
2010-09-27 10:00:00,28.22,28.26,28.21,28.24,36700.0,24.8092,24.8443,24.8004,24.8267,36700.0
2010-09-27 10:05:00,28.24,28.42,28.24,28.42,58600.0,24.8267,24.985,24.8267,24.985,58600.0
2010-09-27 10:10:00,28.41,28.49,28.41,28.44,18900.0,24.9762,25.0465,24.9762,25.0026,18900.0
2010-09-27 10:15:00,28.45,28.53,28.45,28.53,23400.0,25.0114,25.0817,25.0114,25.0817,23400.0
2010-09-27 10:20:00,28.56,28.56,28.48,28.51,14900.0,25.1081,25.1081,25.0377,25.0641,14900.0
2010-09-27 10:25:00,28.52,28.53,28.5,28.53,7800.0,25.0729,25.0817,25.0553,25.0817,7800.0
2010-09-27 10:30:00,28.52,28.57,28.49,28.57,9100.0,25.0729,25.1169,25.0465,25.1169,9100.0
2010-09-27 10:35:00,28.58,28.6,28.51,28.56,6800.0,25.1256,25.1432,25.0641,25.1081,6800.0
2010-09-27 10:40:00,28.57,28.69,28.57,28.66,7500.0,25.1169,25.2223,25.1169,25.196,7500.0
2010-09-27 10:45:00,28.66,28.8,28.66,28.72,19900.0,25.196,25.3191,25.196,25.2487,19900.0
2010-09-27 10:50:00,28.71,28.73,28.63,28.71,32900.0,25.2399,25.2575,25.1696,25.2399,32900.0
2010-09-27 10:55:00,28.74,28.8,28.69,28.8,16800.0,25.2663,25.3191,25.2223,25.3191,16800.0
2010-09-27 11:00:00,28.79,28.85,28.78,28.84,11800.0,25.3103,25.363,25.3015,25.3542,11800.0
2010-09-27 11:05:00,28.84,28.85,28.77,28.77,10600.0,25.3542,25.363,25.2927,25.2927,10600.0
2010-09-27 11:10:00,28.76,28.78,28.73,28.73,9200.0,25.2839,25.3015,25.2575,25.2575,9200.0
2010-09-27 11:15:00,28.73,28.84,28.73,28.84,20000.0,25.2575,25.3542,25.2575,25.3542,20000.0
2010-09-27 11:20:00,28.85,28.85,28.79,28.83,23500.0,25.363,25.363,25.3103,25.3454,23500.0
2010-09-27 11:25:00,28.83,28.85,28.8,28.85,13500.0,25.3454,25.363,25.3191,25.363,13500.0
2010-09-27 11:30:00,28.84,29.02,28.84,29.01,15600.0,25.3542,25.5125,25.3542,25.5037,15600.0
2010-09-27 11:35:00,29.02,29.05,29.0,29.05,14600.0,25.5125,25.5388,25.4949,25.5388,14600.0
2010-09-27 11:40:00,29.05,29.09,29.03,29.09,14600.0,25.5388,25.574,25.5213,25.574,14600.0
2010-09-27 11:45:00,29.07,29.18,29.06,29.16,20300.0,25.5564,25.6531,25.5476,25.6355,20300.0
2010-09-27 11:50:00,29.17,29.17,29.0,29.02,26000.0,25.6443,25.6443,25.4949,25.5125,26000.0
2010-09-27 11:55:00,29.02,29.08,29.0,29.0,19500.0,25.5125,25.5652,25.4949,25.4949,19500.0
2010-09-27 12:00:00,29.0,29.01,28.98,28.98,23300.0,25.4949,25.5037,25.4773,25.4773,23300.0
2010-09-27 12:05:00,28.98,28.98,28.78,28.79,15900.0,25.4773,25.4773,25.3015,25.3103,15900.0
2010-09-27 12:10:00,28.81,28.88,28.8,28.87,17800.0,25.3278,25.3894,25.3191,25.3806,17800.0
2010-09-27 12:15:00,28.87,28.91,28.85,28.9,38800.0,25.3806,25.4158,25.363,25.407,38800.0
2010-09-27 12:20:00,28.89,28.89,28.83,28.85,25800.0,25.3982,25.3982,25.3454,25.363,25800.0
2010-09-27 12:25:00,28.86,28.87,28.86,28.87,10200.0,25.3718,25.3806,25.3718,25.3806,10200.0
2010-09-27 12:30:00,28.87,28.95,28.87,28.95,9000.0,25.3806,25.4509,25.3806,25.4509,9000.0
2010-09-27 12:35:00,28.96,29.02,28.96,28.98,6000.0,25.4597,25.5125,25.4597,25.4773,6000.0
2010-09-27 12:40:00,28.99,29.05,28.99,29.05,5500.0,25.4861,25.5388,25.4861,25.5388,5500.0
2010-09-27 12:45:00,29.06,29.06,29.02,29.03,3800.0,25.5476,25.5476,25.5125,25.5213,3800.0
2010-09-27 12:50:00,29.05,29.05,28.98,29.04,4300.0,25.5388,25.5388,25.4773,25.53,4300.0
2010-09-27 12:55:00,29.04,29.04,29.03,29.04,1700.0,25.53,25.53,25.5213,25.53,1700.0
2010-09-27 13:00:00,29.03,29.04,29.03,29.04,11000.0,25.5213,25.53,25.5213,25.53,11000.0
2010-09-27 13:05:00,29.04,29.04,29.03,29.03,1300.0,25.53,25.53,25.5213,25.5213,1300.0
2010-09-27 13:10:00,29.04,29.1,29.03,29.1,14900.0,25.53,25.5828,25.5213,25.5828,14900.0
2010-09-27 13:15:00,29.09,29.09,29.03,29.08,8900.0,25.574,25.574,25.5213,25.5652,8900.0
2010-09-27 13:20:00,29.08,29.13,29.08,29.12,6200.0,25.5652,25.6092,25.5652,25.6004,6200.0
2010-09-27 13:25:00,29.11,29.19,29.08,29.19,10200.0,25.5916,25.6619,25.5652,25.6619,10200.0
2010-09-27 13:30:00,29.18,29.25,29.18,29.21,7600.0,25.6531,25.7147,25.6531,25.6795,7600.0
2010-09-27 13:35:00,29.2,29.23,29.19,29.22,3100.0,25.6707,25.6971,25.6619,25.6883,3100.0
2010-09-27 13:40:00,29.22,29.3,29.22,29.29,16000.0,25.6883,25.7586,25.6883,25.7498,16000.0
2010-09-27 13:45:00,29.28,29.31,29.27,29.27,3900.0,25.741,25.7674,25.7322,25.7322,3900.0
2010-09-27 13:50:00,29.28,29.28,29.27,29.27,4600.0,25.741,25.741,25.7322,25.7322,4600.0
2010-09-27 13:55:00,29.27,29.35,29.27,29.33,6300.0,25.7322,25.8026,25.7322,25.785,6300.0
2010-09-27 14:00:00,29.33,29.33,29.31,29.31,2200.0,25.785,25.785,25.7674,25.7674,2200.0
2010-09-27 14:05:00,29.31,29.32,29.28,29.28,3600.0,25.7674,25.7762,25.741,25.741,3600.0
2010-09-27 14:10:00,29.28,29.28,29.21,29.21,5000.0,25.741,25.741,25.6795,25.6795,5000.0
2010-09-27 14:15:00,29.22,29.32,29.22,29.3,6000.0,25.6883,25.7762,25.6883,25.7586,6000.0
2010-09-27 14:20:00,29.3,29.34,29.3,29.34,4600.0,25.7586,25.7938,25.7586,25.7938,4600.0
2010-09-27 14:25:00,29.33,29.34,29.33,29.33,5500.0,25.785,25.7938,25.785,25.785,5500.0
2010-09-27 14:30:00,29.33,29.34,29.31,29.31,7000.0,25.785,25.7938,25.7674,25.7674,7000.0
2010-09-27 14:35:00,29.32,29.36,29.31,29.34,11000.0,25.7762,25.8114,25.7674,25.7938,11000.0
2010-09-27 14:40:00,29.34,29.35,29.34,29.34,3700.0,25.7938,25.8026,25.7938,25.7938,3700.0
2010-09-27 14:45:00,29.34,29.34,29.34,29.34,600.0,25.7938,25.7938,25.7938,25.7938,600.0
2010-09-27 14:50:00,29.34,29.35,29.34,29.34,4400.0,25.7938,25.8026,25.7938,25.7938,4400.0
2010-09-27 14:55:00,29.34,29.38,29.34,29.36,11900.0,25.7938,25.829,25.7938,25.8114,11900.0
2010-09-27 15:00:00,29.36,29.36,29.22,29.22,7400.0,25.8114,25.8114,25.6883,25.6883,7400.0
2010-09-27 15:05:00,29.22,29.23,29.17,29.19,15300.0,25.6883,25.6971,25.6443,25.6619,15300.0
2010-09-27 15:10:00,29.19,29.26,29.18,29.22,27500.0,25.6619,25.7235,25.6531,25.6883,27500.0
2010-09-27 15:15:00,29.24,29.31,29.23,29.31,4600.0,25.7059,25.7674,25.6971,25.7674,4600.0
2010-09-27 15:20:00,29.31,29.32,29.3,29.3,9100.0,25.7674,25.7762,25.7586,25.7586,9100.0
2010-09-27 15:25:00,29.31,29.31,29.3,29.3,3800.0,25.7674,25.7674,25.7586,25.7586,3800.0
2010-09-27 15:30:00,29.3,29.31,29.29,29.3,9600.0,25.7586,25.7674,25.7498,25.7586,9600.0
2010-09-27 15:35:00,29.3,29.31,29.3,29.3,4200.0,25.7586,25.7674,25.7586,25.7586,4200.0
2010-09-27 15:40:00,29.3,29.37,29.29,29.36,17100.0,25.7586,25.8202,25.7498,25.8114,17100.0
2010-09-27 15:45:00,29.36,29.36,29.35,29.35,10900.0,25.8114,25.8114,25.8026,25.8026,10900.0
2010-09-27 15:50:00,29.35,29.36,29.3,29.3,33300.0,25.8026,25.8114,25.7586,25.7586,33300.0
2010-09-27 15:55:00,29.3,29.31,29.25,29.25,29800.0,25.7586,25.7674,25.7147,25.7147,29800.0
2010-09-28 09:30:00,29.41,29.48,29.33,29.39,6400.0,25.8553,25.9169,25.785,25.8377,6400.0
2010-09-28 09:35:00,29.37,29.39,29.22,29.39,5800.0,25.8202,25.8377,25.6883,25.8377,5800.0
2010-09-28 09:40:00,29.33,29.38,29.23,29.34,4700.0,25.785,25.829,25.6971,25.7938,4700.0
2010-09-28 09:45:00,29.28,29.43,29.28,29.42,5200.0,25.741,25.8729,25.741,25.8641,5200.0
2010-09-28 09:50:00,29.43,29.49,29.4,29.42,8500.0,25.8729,25.9257,25.8465,25.8641,8500.0
2010-09-28 09:55:00,29.41,29.41,29.32,29.38,3900.0,25.8553,25.8553,25.7762,25.829,3900.0
2010-09-28 10:00:00,29.35,29.37,29.27,29.29,29000.0,25.8026,25.8202,25.7322,25.7498,29000.0
2010-09-28 10:05:00,29.31,29.34,29.21,29.3,11100.0,25.7674,25.7938,25.6795,25.7586,11100.0
2010-09-28 10:10:00,29.32,29.36,29.27,29.35,3900.0,25.7762,25.8114,25.7322,25.8026,3900.0
2010-09-28 10:15:00,29.37,29.4,29.32,29.39,4400.0,25.8202,25.8465,25.7762,25.8377,4400.0
2010-09-28 10:20:00,29.36,29.42,29.31,29.42,4100.0,25.8114,25.8641,25.7674,25.8641,4100.0
2010-09-28 10:25:00,29.45,29.49,29.43,29.45,6100.0,25.8905,25.9257,25.8729,25.8905,6100.0
2010-09-28 10:30:00,29.44,29.48,29.39,29.42,10600.0,25.8817,25.9169,25.8377,25.8641,10600.0
2010-09-28 10:35:00,29.43,29.46,29.43,29.46,1100.0,25.8729,25.8993,25.8729,25.8993,1100.0
2010-09-28 10:40:00,29.45,29.48,29.45,29.46,5400.0,25.8905,25.9169,25.8905,25.8993,5400.0
2010-09-28 10:45:00,29.45,29.51,29.45,29.5,12000.0,25.8905,25.9432,25.8905,25.9344,12000.0
2010-09-28 10:50:00,29.5,29.53,29.5,29.51,15300.0,25.9344,25.9608,25.9344,25.9432,15300.0
2010-09-28 10:55:00,29.5,29.59,29.5,29.58,10700.0,25.9344,26.0136,25.9344,26.0048,10700.0
2010-09-28 11:00:00,29.6,29.62,29.59,29.61,14100.0,26.0224,26.0399,26.0136,26.0312,14100.0
2010-09-28 11:05:00,29.62,29.83,29.61,29.81,21300.0,26.0399,26.2246,26.0312,26.207,21300.0
2010-09-28 11:10:00,29.81,29.81,29.66,29.66,12200.0,26.207,26.207,26.0751,26.0751,12200.0
2010-09-28 11:15:00,29.66,29.77,29.64,29.75,6100.0,26.0751,26.1718,26.0575,26.1542,6100.0
2010-09-28 11:20:00,29.74,29.76,29.71,29.76,1700.0,26.1454,26.163,26.1191,26.163,1700.0
2010-09-28 11:25:00,29.77,29.77,29.73,29.75,4500.0,26.1718,26.1718,26.1366,26.1542,4500.0
2010-09-28 11:30:00,29.76,29.76,29.7,29.7,14000.0,26.163,26.163,26.1103,26.1103,14000.0
2010-09-28 11:35:00,29.7,29.73,29.7,29.73,3300.0,26.1103,26.1366,26.1103,26.1366,3300.0
2010-09-28 11:40:00,29.73,29.78,29.73,29.77,2700.0,26.1366,26.1806,26.1366,26.1718,2700.0
2010-09-28 11:45:00,29.75,29.77,29.74,29.74,800.0,26.1542,26.1718,26.1454,26.1454,800.0
2010-09-28 11:50:00,29.74,29.74,29.68,29.68,4700.0,26.1454,26.1454,26.0927,26.0927,4700.0
2010-09-28 11:55:00,29.68,29.68,29.57,29.57,4200.0,26.0927,26.0927,25.996,25.996,4200.0
2010-09-28 12:00:00,29.57,29.6,29.55,29.55,2400.0,25.996,26.0224,25.9784,25.9784,2400.0
2010-09-28 12:05:00,29.58,29.62,29.56,29.62,1900.0,26.0048,26.0399,25.9872,26.0399,1900.0
2010-09-28 12:10:00,29.62,29.68,29.62,29.68,1000.0,26.0399,26.0927,26.0399,26.0927,1000.0
2010-09-28 12:15:00,29.68,29.7,29.68,29.69,400.0,26.0927,26.1103,26.0927,26.1015,400.0
2010-09-28 12:20:00,29.7,29.78,29.69,29.78,900.0,26.1103,26.1806,26.1015,26.1806,900.0
2010-09-28 12:25:00,29.78,29.79,29.69,29.69,1500.0,26.1806,26.1894,26.1015,26.1015,1500.0
2010-09-28 12:30:00,29.69,29.78,29.69,29.77,2600.0,26.1015,26.1806,26.1015,26.1718,2600.0
2010-09-28 12:35:00,29.77,29.77,29.77,29.77,0.0,26.1718,26.1718,26.1718,26.1718,0.0
2010-09-28 12:40:00,29.74,29.77,29.74,29.77,300.0,26.1454,26.1718,26.1454,26.1718,300.0
2010-09-28 12:45:00,29.75,29.76,29.71,29.71,1800.0,26.1542,26.163,26.1191,26.1191,1800.0
2010-09-28 12:50:00,29.71,29.71,29.71,29.71,0.0,26.1191,26.1191,26.1191,26.1191,0.0
2010-09-28 12:55:00,29.71,29.71,29.71,29.71,0.0,26.1191,26.1191,26.1191,26.1191,0.0
2010-09-28 13:00:00,29.7,29.7,29.62,29.62,3900.0,26.1103,26.1103,26.0399,26.0399,3900.0
2010-09-28 13:05:00,29.61,29.61,29.56,29.56,1100.0,26.0312,26.0312,25.9872,25.9872,1100.0
2010-09-28 13:10:00,29.57,29.57,29.55,29.56,1700.0,25.996,25.996,25.9784,25.9872,1700.0
2010-09-28 13:15:00,29.55,29.57,29.55,29.56,1800.0,25.9784,25.996,25.9784,25.9872,1800.0
2010-09-28 13:20:00,29.56,29.57,29.56,29.57,500.0,25.9872,25.996,25.9872,25.996,500.0
2010-09-28 13:25:00,29.57,29.59,29.57,29.59,8200.0,25.996,26.0136,25.996,26.0136,8200.0
2010-09-28 13:30:00,29.59,29.64,29.58,29.64,2700.0,26.0136,26.0575,26.0048,26.0575,2700.0
2010-09-28 13:35:00,29.65,29.65,29.64,29.64,1900.0,26.0663,26.0663,26.0575,26.0575,1900.0
2010-09-28 13:40:00,29.65,29.72,29.64,29.72,2500.0,26.0663,26.1279,26.0575,26.1279,2500.0
2010-09-28 13:45:00,29.71,29.71,29.6,29.68,7700.0,26.1191,26.1191,26.0224,26.0927,7700.0
2010-09-28 13:50:00,29.66,29.73,29.66,29.73,600.0,26.0751,26.1366,26.0751,26.1366,600.0
2010-09-28 13:55:00,29.75,29.79,29.73,29.78,1800.0,26.1542,26.1894,26.1366,26.1806,1800.0
2010-09-28 14:00:00,29.78,29.78,29.67,29.71,8200.0,26.1806,26.1806,26.0839,26.1191,8200.0
2010-09-28 14:05:00,29.72,29.75,29.7,29.72,2100.0,26.1279,26.1542,26.1103,26.1279,2100.0
2010-09-28 14:10:00,29.73,29.73,29.72,29.73,1300.0,26.1366,26.1366,26.1279,26.1366,1300.0
2010-09-28 14:15:00,29.73,29.78,29.67,29.69,8500.0,26.1366,26.1806,26.0839,26.1015,8500.0
2010-09-28 14:20:00,29.69,29.7,29.67,29.68,2500.0,26.1015,26.1103,26.0839,26.0927,2500.0
2010-09-28 14:25:00,29.68,29.69,29.64,29.64,7100.0,26.0927,26.1015,26.0575,26.0575,7100.0
2010-09-28 14:30:00,29.63,29.68,29.63,29.67,1000.0,26.0487,26.0927,26.0487,26.0839,1000.0
2010-09-28 14:35:00,29.67,29.71,29.62,29.7,16400.0,26.0839,26.1191,26.0399,26.1103,16400.0
2010-09-28 14:40:00,29.71,29.73,29.67,29.72,9300.0,26.1191,26.1366,26.0839,26.1279,9300.0
2010-09-28 14:45:00,29.71,29.72,29.63,29.63,15700.0,26.1191,26.1279,26.0487,26.0487,15700.0
2010-09-28 14:50:00,29.64,29.68,29.59,29.66,9800.0,26.0575,26.0927,26.0136,26.0751,9800.0
2010-09-28 14:55:00,29.66,29.67,29.6,29.67,12800.0,26.0751,26.0839,26.0224,26.0839,12800.0
2010-09-28 15:00:00,29.66,29.73,29.66,29.73,3300.0,26.0751,26.1366,26.0751,26.1366,3300.0
2010-09-28 15:05:00,29.73,29.74,29.72,29.74,4400.0,26.1366,26.1454,26.1279,26.1454,4400.0
2010-09-28 15:10:00,29.73,29.73,29.67,29.67,9900.0,26.1366,26.1366,26.0839,26.0839,9900.0
2010-09-28 15:15:00,29.67,29.67,29.63,29.63,6800.0,26.0839,26.0839,26.0487,26.0487,6800.0
2010-09-28 15:20:00,29.62,29.69,29.61,29.67,12700.0,26.0399,26.1015,26.0312,26.0839,12700.0
2010-09-28 15:25:00,29.67,29.67,29.62,29.62,9700.0,26.0839,26.0839,26.0399,26.0399,9700.0
2010-09-28 15:30:00,29.61,29.65,29.58,29.65,13500.0,26.0312,26.0663,26.0048,26.0663,13500.0
2010-09-28 15:35:00,29.65,29.66,29.65,29.65,7500.0,26.0663,26.0751,26.0663,26.0663,7500.0
2010-09-28 15:40:00,29.66,29.7,29.66,29.7,11100.0,26.0751,26.1103,26.0751,26.1103,11100.0
2010-09-28 15:45:00,29.7,29.73,29.7,29.73,15400.0,26.1103,26.1366,26.1103,26.1366,15400.0
2010-09-28 15:50:00,29.73,29.76,29.73,29.74,29100.0,26.1366,26.163,26.1366,26.1454,29100.0
2010-09-28 15:55:00,29.74,29.76,29.69,29.74,23200.0,26.1454,26.163,26.1015,26.1454,23200.0
2010-09-29 09:30:00,29.83,29.9,29.38,29.51,55700.0,26.2246,26.2861,25.829,25.9432,55700.0
2010-09-29 09:35:00,29.51,29.54,29.3,29.45,13300.0,25.9432,25.9696,25.7586,25.8905,13300.0
2010-09-29 09:40:00,29.45,29.48,29.45,29.45,4700.0,25.8905,25.9169,25.8905,25.8905,4700.0
2010-09-29 09:45:00,29.44,29.48,29.44,29.48,5000.0,25.8817,25.9169,25.8817,25.9169,5000.0
2010-09-29 09:50:00,29.47,29.47,29.42,29.43,6900.0,25.9081,25.9081,25.8641,25.8729,6900.0
2010-09-29 09:55:00,29.42,29.46,29.36,29.36,10600.0,25.8641,25.8993,25.8114,25.8114,10600.0
2010-09-29 10:00:00,29.34,29.54,29.34,29.53,26200.0,25.7938,25.9696,25.7938,25.9608,26200.0
2010-09-29 10:05:00,29.53,29.55,29.34,29.35,9400.0,25.9608,25.9784,25.7938,25.8026,9400.0
2010-09-29 10:10:00,29.34,29.35,29.31,29.34,5100.0,25.7938,25.8026,25.7674,25.7938,5100.0
2010-09-29 10:15:00,29.34,29.34,29.31,29.34,5100.0,25.7938,25.7938,25.7674,25.7938,5100.0
2010-09-29 10:20:00,29.34,29.38,29.24,29.26,32100.0,25.7938,25.829,25.7059,25.7235,32100.0
2010-09-29 10:25:00,29.19,29.21,29.07,29.1,36400.0,25.6619,25.6795,25.5564,25.5828,36400.0
2010-09-29 10:30:00,29.1,29.25,29.09,29.15,22000.0,25.5828,25.7147,25.574,25.6268,22000.0
2010-09-29 10:35:00,29.13,29.14,28.98,29.11,19200.0,25.6092,25.618,25.4773,25.5916,19200.0
2010-09-29 10:40:00,29.11,29.14,29.09,29.13,9900.0,25.5916,25.618,25.574,25.6092,9900.0
2010-09-29 10:45:00,29.13,29.25,29.13,29.24,6500.0,25.6092,25.7147,25.6092,25.7059,6500.0
2010-09-29 10:50:00,29.23,29.24,29.19,29.23,10800.0,25.6971,25.7059,25.6619,25.6971,10800.0
2010-09-29 10:55:00,29.22,29.3,29.22,29.23,16100.0,25.6883,25.7586,25.6883,25.6971,16100.0
2010-09-29 11:00:00,29.24,29.34,29.23,29.24,8500.0,25.7059,25.7938,25.6971,25.7059,8500.0
2010-09-29 11:05:00,29.24,29.24,29.22,29.23,3600.0,25.7059,25.7059,25.6883,25.6971,3600.0
2010-09-29 11:10:00,29.22,29.23,29.22,29.23,8600.0,25.6883,25.6971,25.6883,25.6971,8600.0
2010-09-29 11:15:00,29.22,29.23,29.19,29.2,16000.0,25.6883,25.6971,25.6619,25.6707,16000.0
2010-09-29 11:20:00,29.19,29.23,29.05,29.23,17000.0,25.6619,25.6971,25.5388,25.6971,17000.0
2010-09-29 11:25:00,29.22,29.23,29.19,29.19,9500.0,25.6883,25.6971,25.6619,25.6619,9500.0
2010-09-29 11:30:00,29.19,29.32,29.19,29.31,37700.0,25.6619,25.7762,25.6619,25.7674,37700.0
2010-09-29 11:35:00,29.31,29.33,29.29,29.3,7900.0,25.7674,25.785,25.7498,25.7586,7900.0
2010-09-29 11:40:00,29.31,29.32,29.25,29.25,9500.0,25.7674,25.7762,25.7147,25.7147,9500.0
2010-09-29 11:45:00,29.25,29.35,29.25,29.26,18700.0,25.7147,25.8026,25.7147,25.7235,18700.0
2010-09-29 11:50:00,29.27,29.32,29.23,29.26,8100.0,25.7322,25.7762,25.6971,25.7235,8100.0
2010-09-29 11:55:00,29.26,29.26,29.22,29.23,8600.0,25.7235,25.7235,25.6883,25.6971,8600.0
2010-09-29 12:00:00,29.22,29.27,29.22,29.25,10900.0,25.6883,25.7322,25.6883,25.7147,10900.0
2010-09-29 12:05:00,29.25,29.32,29.24,29.32,11700.0,25.7147,25.7762,25.7059,25.7762,11700.0
2010-09-29 12:10:00,29.34,29.34,29.28,29.3,9900.0,25.7938,25.7938,25.741,25.7586,9900.0
2010-09-29 12:15:00,29.31,29.31,29.3,29.3,2000.0,25.7674,25.7674,25.7586,25.7586,2000.0
2010-09-29 12:20:00,29.31,29.43,29.31,29.32,10200.0,25.7674,25.8729,25.7674,25.7762,10200.0
2010-09-29 12:25:00,29.32,29.32,29.3,29.32,2000.0,25.7762,25.7762,25.7586,25.7762,2000.0
2010-09-29 12:30:00,29.34,29.34,29.3,29.3,2300.0,25.7938,25.7938,25.7586,25.7586,2300.0
2010-09-29 12:35:00,29.3,29.32,29.3,29.32,3100.0,25.7586,25.7762,25.7586,25.7762,3100.0
2010-09-29 12:40:00,29.32,29.32,29.31,29.31,2700.0,25.7762,25.7762,25.7674,25.7674,2700.0
2010-09-29 12:45:00,29.3,29.33,29.27,29.33,7900.0,25.7586,25.785,25.7322,25.785,7900.0
2010-09-29 12:50:00,29.33,29.39,29.33,29.38,4800.0,25.785,25.8377,25.785,25.829,4800.0
2010-09-29 12:55:00,29.38,29.38,29.35,29.35,3200.0,25.829,25.829,25.8026,25.8026,3200.0
2010-09-29 13:00:00,29.36,29.36,29.35,29.36,1000.0,25.8114,25.8114,25.8026,25.8114,1000.0
2010-09-29 13:05:00,29.35,29.35,29.3,29.3,8000.0,25.8026,25.8026,25.7586,25.7586,8000.0
2010-09-29 13:10:00,29.31,29.31,29.3,29.3,600.0,25.7674,25.7674,25.7586,25.7586,600.0
2010-09-29 13:15:00,29.3,29.33,29.24,29.33,12100.0,25.7586,25.785,25.7059,25.785,12100.0
2010-09-29 13:20:00,29.33,29.34,29.3,29.31,2100.0,25.785,25.7938,25.7586,25.7674,2100.0
2010-09-29 13:25:00,29.3,29.31,29.29,29.3,2600.0,25.7586,25.7674,25.7498,25.7586,2600.0
2010-09-29 13:30:00,29.3,29.37,29.3,29.37,6300.0,25.7586,25.8202,25.7586,25.8202,6300.0
2010-09-29 13:35:00,29.36,29.36,29.29,29.31,5800.0,25.8114,25.8114,25.7498,25.7674,5800.0
2010-09-29 13:40:00,29.31,29.34,29.3,29.3,2400.0,25.7674,25.7938,25.7586,25.7586,2400.0
2010-09-29 13:45:00,29.32,29.32,29.3,29.31,1500.0,25.7762,25.7762,25.7586,25.7674,1500.0
2010-09-29 13:50:00,29.31,29.31,29.3,29.31,1100.0,25.7674,25.7674,25.7586,25.7674,1100.0
2010-09-29 13:55:00,29.3,29.42,29.3,29.4,12900.0,25.7586,25.8641,25.7586,25.8465,12900.0
2010-09-29 14:00:00,29.37,29.49,29.37,29.44,8600.0,25.8202,25.9257,25.8202,25.8817,8600.0
2010-09-29 14:05:00,29.43,29.46,29.43,29.43,1200.0,25.8729,25.8993,25.8729,25.8729,1200.0
2010-09-29 14:10:00,29.42,29.5,29.42,29.48,5100.0,25.8641,25.9344,25.8641,25.9169,5100.0
2010-09-29 14:15:00,29.47,29.49,29.47,29.48,5200.0,25.9081,25.9257,25.9081,25.9169,5200.0
2010-09-29 14:20:00,29.47,29.48,29.47,29.48,2500.0,25.9081,25.9169,25.9081,25.9169,2500.0
2010-09-29 14:25:00,29.48,29.48,29.47,29.48,10700.0,25.9169,25.9169,25.9081,25.9169,10700.0
2010-09-29 14:30:00,29.48,29.48,29.47,29.47,2100.0,25.9169,25.9169,25.9081,25.9081,2100.0
2010-09-29 14:35:00,29.47,29.49,29.47,29.49,6700.0,25.9081,25.9257,25.9081,25.9257,6700.0
2010-09-29 14:40:00,29.49,29.64,29.49,29.6,30700.0,25.9257,26.0575,25.9257,26.0224,30700.0
2010-09-29 14:45:00,29.6,29.6,29.59,29.59,4400.0,26.0224,26.0224,26.0136,26.0136,4400.0
2010-09-29 14:50:00,29.59,29.59,29.49,29.57,13800.0,26.0136,26.0136,25.9257,25.996,13800.0
2010-09-29 14:55:00,29.57,29.57,29.5,29.5,4200.0,25.996,25.996,25.9344,25.9344,4200.0
2010-09-29 15:00:00,29.5,29.5,29.48,29.49,5000.0,25.9344,25.9344,25.9169,25.9257,5000.0
2010-09-29 15:05:00,29.48,29.49,29.43,29.44,25700.0,25.9169,25.9257,25.8729,25.8817,25700.0
2010-09-29 15:10:00,29.45,29.45,29.43,29.43,11100.0,25.8905,25.8905,25.8729,25.8729,11100.0
2010-09-29 15:15:00,29.44,29.49,29.43,29.46,25500.0,25.8817,25.9257,25.8729,25.8993,25500.0
2010-09-29 15:20:00,29.46,29.47,29.46,29.47,15200.0,25.8993,25.9081,25.8993,25.9081,15200.0
2010-09-29 15:25:00,29.47,29.52,29.46,29.52,10700.0,25.9081,25.952,25.8993,25.952,10700.0
2010-09-29 15:30:00,29.52,29.52,29.48,29.48,17300.0,25.952,25.952,25.9169,25.9169,17300.0
2010-09-29 15:35:00,29.48,29.5,29.48,29.5,12200.0,25.9169,25.9344,25.9169,25.9344,12200.0
2010-09-29 15:40:00,29.5,29.5,29.49,29.5,12500.0,25.9344,25.9344,25.9257,25.9344,12500.0
2010-09-29 15:45:00,29.5,29.5,29.49,29.49,26500.0,25.9344,25.9344,25.9257,25.9257,26500.0
2010-09-29 15:50:00,29.5,29.5,29.45,29.45,11400.0,25.9344,25.9344,25.8905,25.8905,11400.0
2010-09-29 15:55:00,29.43,29.52,29.42,29.51,24600.0,25.8729,25.952,25.8641,25.9432,24600.0
2010-09-30 09:30:00,29.55,29.62,29.53,29.62,13900.0,25.9784,26.0399,25.9608,26.0399,13900.0
2010-09-30 09:35:00,29.61,29.65,29.58,29.6,8600.0,26.0312,26.0663,26.0048,26.0224,8600.0
2010-09-30 09:40:00,29.57,29.66,29.4,29.62,6700.0,25.996,26.0751,25.8465,26.0399,6700.0
2010-09-30 09:45:00,29.62,29.66,29.59,29.61,7100.0,26.0399,26.0751,26.0136,26.0312,7100.0
2010-09-30 09:50:00,29.56,29.56,29.35,29.44,6200.0,25.9872,25.9872,25.8026,25.8817,6200.0
2010-09-30 09:55:00,29.48,29.56,29.36,29.4,6200.0,25.9169,25.9872,25.8114,25.8465,6200.0
2010-09-30 10:00:00,29.35,29.36,29.3,29.31,4500.0,25.8026,25.8114,25.7586,25.7674,4500.0
2010-09-30 10:05:00,29.31,29.36,29.31,29.35,16300.0,25.7674,25.8114,25.7674,25.8026,16300.0
2010-09-30 10:10:00,29.35,29.35,29.3,29.33,6300.0,25.8026,25.8026,25.7586,25.785,6300.0
2010-09-30 10:15:00,29.33,29.39,29.32,29.36,4800.0,25.785,25.8377,25.7762,25.8114,4800.0
2010-09-30 10:20:00,29.36,29.36,29.3,29.36,12300.0,25.8114,25.8114,25.7586,25.8114,12300.0
2010-09-30 10:25:00,29.35,29.39,29.33,29.39,11600.0,25.8026,25.8377,25.785,25.8377,11600.0
2010-09-30 10:30:00,29.4,29.41,29.4,29.4,2600.0,25.8465,25.8553,25.8465,25.8465,2600.0
2010-09-30 10:35:00,29.41,29.49,29.41,29.49,13600.0,25.8553,25.9257,25.8553,25.9257,13600.0
2010-09-30 10:40:00,29.49,29.55,29.48,29.55,3700.0,25.9257,25.9784,25.9169,25.9784,3700.0
2010-09-30 10:45:00,29.57,29.57,29.5,29.51,10200.0,25.996,25.996,25.9344,25.9432,10200.0
2010-09-30 10:50:00,29.51,29.53,29.49,29.49,7000.0,25.9432,25.9608,25.9257,25.9257,7000.0
2010-09-30 10:55:00,29.49,29.52,29.44,29.49,10100.0,25.9257,25.952,25.8817,25.9257,10100.0
2010-09-30 11:00:00,29.49,29.49,29.44,29.46,8400.0,25.9257,25.9257,25.8817,25.8993,8400.0
2010-09-30 11:05:00,29.47,29.47,29.44,29.44,4800.0,25.9081,25.9081,25.8817,25.8817,4800.0
2010-09-30 11:10:00,29.45,29.52,29.45,29.47,8200.0,25.8905,25.952,25.8905,25.9081,8200.0
2010-09-30 11:15:00,29.45,29.46,29.37,29.38,28500.0,25.8905,25.8993,25.8202,25.829,28500.0
2010-09-30 11:20:00,29.38,29.39,29.33,29.34,8400.0,25.829,25.8377,25.785,25.7938,8400.0
2010-09-30 11:25:00,29.33,29.33,29.22,29.22,57500.0,25.785,25.785,25.6883,25.6883,57500.0
2010-09-30 11:30:00,29.21,29.21,29.09,29.2,16000.0,25.6795,25.6795,25.574,25.6707,16000.0
2010-09-30 11:35:00,29.2,29.26,29.17,29.19,7900.0,25.6707,25.7235,25.6443,25.6619,7900.0
2010-09-30 11:40:00,29.18,29.26,29.18,29.26,2000.0,25.6531,25.7235,25.6531,25.7235,2000.0
2010-09-30 11:45:00,29.25,29.25,29.17,29.18,6600.0,25.7147,25.7147,25.6443,25.6531,6600.0
2010-09-30 11:50:00,29.18,29.19,29.16,29.18,5200.0,25.6531,25.6619,25.6355,25.6531,5200.0
2010-09-30 11:55:00,29.16,29.22,29.14,29.21,13900.0,25.6355,25.6883,25.618,25.6795,13900.0
2010-09-30 12:00:00,29.22,29.23,29.14,29.15,8200.0,25.6883,25.6971,25.618,25.6268,8200.0
2010-09-30 12:05:00,29.15,29.18,29.14,29.15,3600.0,25.6268,25.6531,25.618,25.6268,3600.0
2010-09-30 12:10:00,29.13,29.13,29.06,29.13,3100.0,25.6092,25.6092,25.5476,25.6092,3100.0
2010-09-30 12:15:00,29.12,29.17,29.11,29.17,1600.0,25.6004,25.6443,25.5916,25.6443,1600.0
2010-09-30 12:20:00,29.17,29.17,29.11,29.11,5000.0,25.6443,25.6443,25.5916,25.5916,5000.0
2010-09-30 12:25:00,29.11,29.12,29.08,29.08,1700.0,25.5916,25.6004,25.5652,25.5652,1700.0
2010-09-30 12:30:00,29.07,29.19,29.07,29.19,5000.0,25.5564,25.6619,25.5564,25.6619,5000.0
2010-09-30 12:35:00,29.18,29.18,29.14,29.15,4700.0,25.6531,25.6531,25.618,25.6268,4700.0
2010-09-30 12:40:00,29.18,29.18,29.17,29.18,2500.0,25.6531,25.6531,25.6443,25.6531,2500.0
2010-09-30 12:45:00,29.16,29.2,29.15,29.16,4000.0,25.6355,25.6707,25.6268,25.6355,4000.0
2010-09-30 12:50:00,29.13,29.22,29.1,29.19,3600.0,25.6092,25.6883,25.5828,25.6619,3600.0
2010-09-30 12:55:00,29.17,29.17,29.08,29.12,2200.0,25.6443,25.6443,25.5652,25.6004,2200.0
2010-09-30 13:00:00,29.12,29.13,29.1,29.1,3900.0,25.6004,25.6092,25.5828,25.5828,3900.0
2010-09-30 13:05:00,29.09,29.12,29.04,29.09,23400.0,25.574,25.6004,25.53,25.574,23400.0
2010-09-30 13:10:00,29.1,29.1,29.09,29.1,1500.0,25.5828,25.5828,25.574,25.5828,1500.0
2010-09-30 13:15:00,29.1,29.15,29.09,29.15,6000.0,25.5828,25.6268,25.574,25.6268,6000.0
2010-09-30 13:20:00,29.15,29.15,29.14,29.15,4500.0,25.6268,25.6268,25.618,25.6268,4500.0
2010-09-30 13:25:00,29.15,29.16,29.14,29.16,10300.0,25.6268,25.6355,25.618,25.6355,10300.0
2010-09-30 13:30:00,29.17,29.18,29.15,29.15,6400.0,25.6443,25.6531,25.6268,25.6268,6400.0
2010-09-30 13:35:00,29.15,29.15,29.15,29.15,1300.0,25.6268,25.6268,25.6268,25.6268,1300.0
2010-09-30 13:40:00,29.15,29.16,29.12,29.12,5800.0,25.6268,25.6355,25.6004,25.6004,5800.0
2010-09-30 13:45:00,29.12,29.19,29.12,29.16,6900.0,25.6004,25.6619,25.6004,25.6355,6900.0
2010-09-30 13:50:00,29.14,29.16,29.14,29.15,1200.0,25.618,25.6355,25.618,25.6268,1200.0
2010-09-30 13:55:00,29.15,29.16,29.12,29.13,5200.0,25.6268,25.6355,25.6004,25.6092,5200.0
2010-09-30 14:00:00,29.13,29.2,29.13,29.2,2500.0,25.6092,25.6707,25.6092,25.6707,2500.0
2010-09-30 14:05:00,29.19,29.19,29.16,29.16,4400.0,25.6619,25.6619,25.6355,25.6355,4400.0
2010-09-30 14:10:00,29.16,29.17,29.08,29.08,15800.0,25.6355,25.6443,25.5652,25.5652,15800.0
2010-09-30 14:15:00,29.07,29.1,29.0,29.05,11200.0,25.5564,25.5828,25.4949,25.5388,11200.0
2010-09-30 14:20:00,29.07,29.08,29.05,29.08,5500.0,25.5564,25.5652,25.5388,25.5652,5500.0
2010-09-30 14:25:00,29.07,29.07,29.05,29.05,4500.0,25.5564,25.5564,25.5388,25.5388,4500.0
2010-09-30 14:30:00,29.05,29.06,29.05,29.05,3700.0,25.5388,25.5476,25.5388,25.5388,3700.0
2010-09-30 14:35:00,29.06,29.08,29.04,29.05,8300.0,25.5476,25.5652,25.53,25.5388,8300.0
2010-09-30 14:40:00,29.04,29.05,29.03,29.03,5400.0,25.53,25.5388,25.5213,25.5213,5400.0
2010-09-30 14:45:00,29.03,29.08,29.01,29.07,8600.0,25.5213,25.5652,25.5037,25.5564,8600.0
2010-09-30 14:50:00,29.08,29.08,29.03,29.03,7700.0,25.5652,25.5652,25.5213,25.5213,7700.0
2010-09-30 14:55:00,29.04,29.04,28.96,28.97,8200.0,25.53,25.53,25.4597,25.4685,8200.0
2010-09-30 15:00:00,28.97,29.01,28.96,28.98,13000.0,25.4685,25.5037,25.4597,25.4773,13000.0
2010-09-30 15:05:00,28.98,29.04,28.96,28.98,17600.0,25.4773,25.53,25.4597,25.4773,17600.0
2010-09-30 15:10:00,28.99,28.99,28.94,28.95,9400.0,25.4861,25.4861,25.4421,25.4509,9400.0
2010-09-30 15:15:00,28.94,29.05,28.89,29.05,17500.0,25.4421,25.5388,25.3982,25.5388,17500.0
2010-09-30 15:20:00,29.04,29.08,29.04,29.06,3200.0,25.53,25.5652,25.53,25.5476,3200.0
2010-09-30 15:25:00,29.06,29.07,29.05,29.07,5300.0,25.5476,25.5564,25.5388,25.5564,5300.0
2010-09-30 15:30:00,29.08,29.18,29.05,29.1,26800.0,25.5652,25.6531,25.5388,25.5828,26800.0
2010-09-30 15:35:00,29.12,29.17,29.12,29.17,7000.0,25.6004,25.6443,25.6004,25.6443,7000.0
2010-09-30 15:40:00,29.17,29.25,29.16,29.23,20400.0,25.6443,25.7147,25.6355,25.6971,20400.0
2010-09-30 15:45:00,29.23,29.23,29.11,29.16,33800.0,25.6971,25.6971,25.5916,25.6355,33800.0
2010-09-30 15:50:00,29.16,29.19,29.13,29.18,26600.0,25.6355,25.6619,25.6092,25.6531,26600.0
2010-09-30 15:55:00,29.18,29.26,29.18,29.25,41700.0,25.6531,25.7235,25.6531,25.7147,41700.0
2010-10-01 09:30:00,29.29,29.41,29.19,29.41,5900.0,25.7498,25.8553,25.6619,25.8553,5900.0
2010-10-01 09:35:00,29.37,29.37,29.37,29.37,200.0,25.8202,25.8202,25.8202,25.8202,200.0
2010-10-01 09:40:00,29.33,29.33,29.13,29.18,9100.0,25.785,25.785,25.6092,25.6531,9100.0
2010-10-01 09:45:00,29.16,29.29,29.16,29.2,3300.0,25.6355,25.7498,25.6355,25.6707,3300.0
2010-10-01 09:50:00,29.22,29.22,29.01,29.01,109000.0,25.6883,25.6883,25.5037,25.5037,109000.0
2010-10-01 09:55:00,29.05,29.08,28.84,28.87,4700.0,25.5388,25.5652,25.3542,25.3806,4700.0
2010-10-01 10:00:00,28.9,28.94,28.8,28.94,12100.0,25.407,25.4421,25.3191,25.4421,12100.0
2010-10-01 10:05:00,28.9,29.02,28.9,28.95,156500.0,25.407,25.5125,25.407,25.4509,156500.0
2010-10-01 10:10:00,29.0,29.0,28.97,29.0,4900.0,25.4949,25.4949,25.4685,25.4949,4900.0
2010-10-01 10:15:00,28.92,29.09,28.9,29.05,15000.0,25.4245,25.574,25.407,25.5388,15000.0
2010-10-01 10:20:00,29.05,29.06,28.93,28.93,79100.0,25.5388,25.5476,25.4333,25.4333,79100.0
2010-10-01 10:25:00,28.91,28.91,28.91,28.91,100.0,25.4158,25.4158,25.4158,25.4158,100.0
2010-10-01 10:30:00,28.91,29.0,28.91,29.0,1700.0,25.4158,25.4949,25.4158,25.4949,1700.0
2010-10-01 10:35:00,28.93,28.99,28.93,28.99,2000.0,25.4333,25.4861,25.4333,25.4861,2000.0
2010-10-01 10:40:00,28.98,29.0,28.92,29.0,1800.0,25.4773,25.4949,25.4245,25.4949,1800.0
2010-10-01 10:45:00,29.0,29.21,29.0,29.17,9600.0,25.4949,25.6795,25.4949,25.6443,9600.0
2010-10-01 10:50:00,29.14,29.19,29.11,29.19,27500.0,25.618,25.6619,25.5916,25.6619,27500.0
2010-10-01 10:55:00,29.18,29.26,29.14,29.14,6700.0,25.6531,25.7235,25.618,25.618,6700.0
2010-10-01 11:00:00,29.12,29.13,29.01,29.04,1200.0,25.6004,25.6092,25.5037,25.53,1200.0
2010-10-01 11:05:00,29.03,29.03,28.93,29.02,10700.0,25.5213,25.5213,25.4333,25.5125,10700.0
2010-10-01 11:10:00,29.0,29.04,28.98,29.02,1500.0,25.4949,25.53,25.4773,25.5125,1500.0
2010-10-01 11:15:00,29.0,29.03,29.0,29.03,24500.0,25.4949,25.5213,25.4949,25.5213,24500.0
2010-10-01 11:20:00,29.08,29.17,29.04,29.17,26500.0,25.5652,25.6443,25.53,25.6443,26500.0
2010-10-01 11:25:00,29.2,29.21,29.11,29.18,3400.0,25.6707,25.6795,25.5916,25.6531,3400.0
2010-10-01 11:30:00,29.18,29.23,29.17,29.2,76800.0,25.6531,25.6971,25.6443,25.6707,76800.0
2010-10-01 11:35:00,29.23,29.26,29.19,29.26,4200.0,25.6971,25.7235,25.6619,25.7235,4200.0
2010-10-01 11:40:00,29.27,29.28,29.25,29.28,3200.0,25.7322,25.741,25.7147,25.741,3200.0
2010-10-01 11:45:00,29.28,29.31,29.27,29.28,1300.0,25.741,25.7674,25.7322,25.741,1300.0
2010-10-01 11:50:00,29.25,29.25,29.22,29.22,1400.0,25.7147,25.7147,25.6883,25.6883,1400.0
2010-10-01 11:55:00,29.23,29.26,29.21,29.22,2200.0,25.6971,25.7235,25.6795,25.6883,2200.0
2010-10-01 12:00:00,29.2,29.2,29.19,29.19,900.0,25.6707,25.6707,25.6619,25.6619,900.0
2010-10-01 12:05:00,29.19,29.21,29.19,29.21,400.0,25.6619,25.6795,25.6619,25.6795,400.0
2010-10-01 12:10:00,29.22,29.26,29.22,29.26,1800.0,25.6883,25.7235,25.6883,25.7235,1800.0
2010-10-01 12:15:00,29.27,29.28,29.23,29.24,115400.0,25.7322,25.741,25.6971,25.7059,115400.0
2010-10-01 12:20:00,29.25,29.26,29.23,29.25,10700.0,25.7147,25.7235,25.6971,25.7147,10700.0
2010-10-01 12:25:00,29.26,29.26,29.24,29.24,900.0,25.7235,25.7235,25.7059,25.7059,900.0
2010-10-01 12:30:00,29.24,29.24,29.23,29.23,4700.0,25.7059,25.7059,25.6971,25.6971,4700.0
2010-10-01 12:35:00,29.23,29.23,29.23,29.23,0.0,25.6971,25.6971,25.6971,25.6971,0.0
2010-10-01 12:40:00,29.24,29.24,29.17,29.17,6800.0,25.7059,25.7059,25.6443,25.6443,6800.0
2010-10-01 12:45:00,29.17,29.17,29.17,29.17,1300.0,25.6443,25.6443,25.6443,25.6443,1300.0
2010-10-01 12:50:00,29.17,29.17,29.15,29.15,1300.0,25.6443,25.6443,25.6268,25.6268,1300.0
2010-10-01 12:55:00,29.13,29.13,29.08,29.08,1000.0,25.6092,25.6092,25.5652,25.5652,1000.0
2010-10-01 13:00:00,29.1,29.13,29.1,29.13,1100.0,25.5828,25.6092,25.5828,25.6092,1100.0
2010-10-01 13:05:00,29.13,29.16,29.13,29.14,900.0,25.6092,25.6355,25.6092,25.618,900.0
2010-10-01 13:10:00,29.15,29.15,29.15,29.15,200.0,25.6268,25.6268,25.6268,25.6268,200.0
2010-10-01 13:15:00,29.17,29.17,29.02,29.07,4200.0,25.6443,25.6443,25.5125,25.5564,4200.0
2010-10-01 13:20:00,29.07,29.07,29.07,29.07,1200.0,25.5564,25.5564,25.5564,25.5564,1200.0
2010-10-01 13:25:00,29.05,29.07,29.05,29.05,1600.0,25.5388,25.5564,25.5388,25.5388,1600.0
2010-10-01 13:30:00,29.03,29.03,29.0,29.0,700.0,25.5213,25.5213,25.4949,25.4949,700.0
2010-10-01 13:35:00,28.97,28.97,28.93,28.93,800.0,25.4685,25.4685,25.4333,25.4333,800.0
2010-10-01 13:40:00,28.91,28.91,28.9,28.91,1800.0,25.4158,25.4158,25.407,25.4158,1800.0
2010-10-01 13:45:00,28.89,28.89,28.84,28.88,5800.0,25.3982,25.3982,25.3542,25.3894,5800.0
2010-10-01 13:50:00,28.89,28.95,28.89,28.95,1300.0,25.3982,25.4509,25.3982,25.4509,1300.0
2010-10-01 13:55:00,28.95,28.97,28.95,28.97,300.0,25.4509,25.4685,25.4509,25.4685,300.0
2010-10-01 14:00:00,28.98,29.04,28.98,29.04,1400.0,25.4773,25.53,25.4773,25.53,1400.0
2010-10-01 14:05:00,29.06,29.12,29.06,29.06,4000.0,25.5476,25.6004,25.5476,25.5476,4000.0
2010-10-01 14:10:00,29.09,29.17,29.09,29.17,1700.0,25.574,25.6443,25.574,25.6443,1700.0
2010-10-01 14:15:00,29.17,29.18,29.15,29.17,2100.0,25.6443,25.6531,25.6268,25.6443,2100.0
2010-10-01 14:20:00,29.16,29.22,29.15,29.22,3500.0,25.6355,25.6883,25.6268,25.6883,3500.0
2010-10-01 14:25:00,29.19,29.22,29.17,29.22,53400.0,25.6619,25.6883,25.6443,25.6883,53400.0
2010-10-01 14:30:00,29.22,29.25,29.21,29.24,3400.0,25.6883,25.7147,25.6795,25.7059,3400.0
2010-10-01 14:35:00,29.23,29.28,29.2,29.22,6700.0,25.6971,25.741,25.6707,25.6883,6700.0
2010-10-01 14:40:00,29.22,29.24,29.2,29.23,2400.0,25.6883,25.7059,25.6707,25.6971,2400.0
2010-10-01 14:45:00,29.23,29.25,29.19,29.2,3600.0,25.6971,25.7147,25.6619,25.6707,3600.0
2010-10-01 14:50:00,29.18,29.22,29.16,29.2,2700.0,25.6531,25.6883,25.6355,25.6707,2700.0
2010-10-01 14:55:00,29.21,29.23,29.19,29.2,2800.0,25.6795,25.6971,25.6619,25.6707,2800.0
2010-10-01 15:00:00,29.2,29.2,29.16,29.17,4600.0,25.6707,25.6707,25.6355,25.6443,4600.0
2010-10-01 15:05:00,29.17,29.21,29.15,29.15,5700.0,25.6443,25.6795,25.6268,25.6268,5700.0
2010-10-01 15:10:00,29.16,29.16,29.12,29.15,2900.0,25.6355,25.6355,25.6004,25.6268,2900.0
2010-10-01 15:15:00,29.14,29.19,29.14,29.18,2000.0,25.618,25.6619,25.618,25.6531,2000.0
2010-10-01 15:20:00,29.16,29.21,29.15,29.16,4000.0,25.6355,25.6795,25.6268,25.6355,4000.0
2010-10-01 15:25:00,29.17,29.18,29.15,29.18,2800.0,25.6443,25.6531,25.6268,25.6531,2800.0
2010-10-01 15:30:00,29.19,29.3,29.19,29.3,9100.0,25.6619,25.7586,25.6619,25.7586,9100.0
2010-10-01 15:35:00,29.31,29.33,29.29,29.29,10100.0,25.7674,25.785,25.7498,25.7498,10100.0
2010-10-01 15:40:00,29.29,29.33,29.28,29.31,12500.0,25.7498,25.785,25.741,25.7674,12500.0
2010-10-01 15:45:00,29.3,29.3,29.2,29.2,9400.0,25.7586,25.7586,25.6707,25.6707,9400.0
2010-10-01 15:50:00,29.19,29.21,29.14,29.15,10800.0,25.6619,25.6795,25.618,25.6268,10800.0
2010-10-01 15:55:00,29.14,29.19,29.14,29.14,32700.0,25.618,25.6619,25.618,25.618,32700.0
2010-10-04 09:30:00,29.06,29.07,29.03,29.03,3400.0,25.5476,25.5564,25.5213,25.5213,3400.0
2010-10-04 09:35:00,29.14,29.14,29.13,29.14,2200.0,25.618,25.618,25.6092,25.618,2200.0
2010-10-04 09:40:00,29.19,29.29,29.19,29.29,700.0,25.6619,25.7498,25.6619,25.7498,700.0
2010-10-04 09:45:00,29.29,29.29,29.29,29.29,0.0,25.7498,25.7498,25.7498,25.7498,0.0
2010-10-04 09:50:00,29.27,29.27,29.09,29.11,4500.0,25.7322,25.7322,25.574,25.5916,4500.0
2010-10-04 09:55:00,29.09,29.09,29.06,29.08,900.0,25.574,25.574,25.5476,25.5652,900.0
2010-10-04 10:00:00,29.09,29.15,29.04,29.08,3500.0,25.574,25.6268,25.53,25.5652,3500.0
2010-10-04 10:05:00,29.09,29.1,29.09,29.1,400.0,25.574,25.5828,25.574,25.5828,400.0
2010-10-04 10:10:00,29.1,29.1,29.1,29.1,200.0,25.5828,25.5828,25.5828,25.5828,200.0
2010-10-04 10:15:00,29.12,29.27,29.11,29.23,5100.0,25.6004,25.7322,25.5916,25.6971,5100.0
2010-10-04 10:20:00,29.23,29.28,29.22,29.28,3700.0,25.6971,25.741,25.6883,25.741,3700.0
2010-10-04 10:25:00,29.26,29.27,29.25,29.27,500.0,25.7235,25.7322,25.7147,25.7322,500.0
2010-10-04 10:30:00,29.25,29.25,29.23,29.25,3000.0,25.7147,25.7147,25.6971,25.7147,3000.0
2010-10-04 10:35:00,29.23,29.25,29.23,29.23,1600.0,25.6971,25.7147,25.6971,25.6971,1600.0
2010-10-04 10:40:00,29.24,29.28,29.2,29.2,1300.0,25.7059,25.741,25.6707,25.6707,1300.0
2010-10-04 10:45:00,29.24,29.24,29.18,29.18,800.0,25.7059,25.7059,25.6531,25.6531,800.0
2010-10-04 10:50:00,29.13,29.16,29.12,29.16,300.0,25.6092,25.6355,25.6004,25.6355,300.0
2010-10-04 10:55:00,29.14,29.14,29.09,29.12,900.0,25.618,25.618,25.574,25.6004,900.0
2010-10-04 11:00:00,29.12,29.12,29.12,29.12,0.0,25.6004,25.6004,25.6004,25.6004,0.0
2010-10-04 11:05:00,29.13,29.21,29.1,29.2,5800.0,25.6092,25.6795,25.5828,25.6707,5800.0
2010-10-04 11:10:00,29.19,29.24,29.18,29.23,5400.0,25.6619,25.7059,25.6531,25.6971,5400.0
2010-10-04 11:15:00,29.2,29.22,29.12,29.13,5100.0,25.6707,25.6883,25.6004,25.6092,5100.0
2010-10-04 11:20:00,29.13,29.24,29.12,29.22,15100.0,25.6092,25.7059,25.6004,25.6883,15100.0
2010-10-04 11:25:00,29.2,29.25,29.2,29.25,5400.0,25.6707,25.7147,25.6707,25.7147,5400.0
2010-10-04 11:30:00,29.23,29.3,29.23,29.25,10000.0,25.6971,25.7586,25.6971,25.7147,10000.0
2010-10-04 11:35:00,29.26,29.35,29.25,29.34,4800.0,25.7235,25.8026,25.7147,25.7938,4800.0
2010-10-04 11:40:00,29.32,29.32,29.27,29.29,3800.0,25.7762,25.7762,25.7322,25.7498,3800.0
2010-10-04 11:45:00,29.31,29.35,29.3,29.35,3100.0,25.7674,25.8026,25.7586,25.8026,3100.0
2010-10-04 11:50:00,29.35,29.39,29.33,29.34,3900.0,25.8026,25.8377,25.785,25.7938,3900.0
2010-10-04 11:55:00,29.34,29.4,29.34,29.36,4800.0,25.7938,25.8465,25.7938,25.8114,4800.0
2010-10-04 12:00:00,29.33,29.33,29.27,29.27,56100.0,25.785,25.785,25.7322,25.7322,56100.0
2010-10-04 12:05:00,29.27,29.27,29.16,29.18,9500.0,25.7322,25.7322,25.6355,25.6531,9500.0
2010-10-04 12:10:00,29.19,29.25,29.18,29.23,21200.0,25.6619,25.7147,25.6531,25.6971,21200.0
2010-10-04 12:15:00,29.21,29.22,29.15,29.21,5700.0,25.6795,25.6883,25.6268,25.6795,5700.0
2010-10-04 12:20:00,29.21,29.23,29.2,29.22,10800.0,25.6795,25.6971,25.6707,25.6883,10800.0
2010-10-04 12:25:00,29.22,29.31,29.22,29.26,8100.0,25.6883,25.7674,25.6883,25.7235,8100.0
2010-10-04 12:30:00,29.27,29.33,29.27,29.33,3500.0,25.7322,25.785,25.7322,25.785,3500.0
2010-10-04 12:35:00,29.33,29.38,29.33,29.38,3500.0,25.785,25.829,25.785,25.829,3500.0
2010-10-04 12:40:00,29.38,29.38,29.31,29.36,5600.0,25.829,25.829,25.7674,25.8114,5600.0
2010-10-04 12:45:00,29.4,29.48,29.36,29.48,3600.0,25.8465,25.9169,25.8114,25.9169,3600.0
2010-10-04 12:50:00,29.48,29.51,29.38,29.39,11500.0,25.9169,25.9432,25.829,25.8377,11500.0
2010-10-04 12:55:00,29.38,29.38,29.3,29.38,6400.0,25.829,25.829,25.7586,25.829,6400.0
2010-10-04 13:00:00,29.38,29.42,29.36,29.39,6700.0,25.829,25.8641,25.8114,25.8377,6700.0
2010-10-04 13:05:00,29.39,29.39,29.34,29.34,5400.0,25.8377,25.8377,25.7938,25.7938,5400.0
2010-10-04 13:10:00,29.34,29.46,29.34,29.36,9300.0,25.7938,25.8993,25.7938,25.8114,9300.0
2010-10-04 13:15:00,29.36,29.39,29.34,29.39,3100.0,25.8114,25.8377,25.7938,25.8377,3100.0
2010-10-04 13:20:00,29.39,29.45,29.37,29.45,3100.0,25.8377,25.8905,25.8202,25.8905,3100.0
2010-10-04 13:25:00,29.45,29.45,29.33,29.35,6800.0,25.8905,25.8905,25.785,25.8026,6800.0
2010-10-04 13:30:00,29.34,29.34,29.19,29.19,10400.0,25.7938,25.7938,25.6619,25.6619,10400.0
2010-10-04 13:35:00,29.24,29.24,29.13,29.13,2800.0,25.7059,25.7059,25.6092,25.6092,2800.0
2010-10-04 13:40:00,29.14,29.17,29.13,29.13,4500.0,25.618,25.6443,25.6092,25.6092,4500.0
2010-10-04 13:45:00,29.11,29.11,29.06,29.09,2000.0,25.5916,25.5916,25.5476,25.574,2000.0
2010-10-04 13:50:00,29.11,29.16,29.11,29.14,1400.0,25.5916,25.6355,25.5916,25.618,1400.0
2010-10-04 13:55:00,29.15,29.15,29.12,29.12,400.0,25.6268,25.6268,25.6004,25.6004,400.0
2010-10-04 14:00:00,29.08,29.1,29.08,29.1,200.0,25.5652,25.5828,25.5652,25.5828,200.0
2010-10-04 14:05:00,29.08,29.08,29.05,29.05,3400.0,25.5652,25.5652,25.5388,25.5388,3400.0
2010-10-04 14:10:00,29.03,29.08,29.02,29.03,5600.0,25.5213,25.5652,25.5125,25.5213,5600.0
2010-10-04 14:15:00,29.05,29.05,28.99,28.99,2800.0,25.5388,25.5388,25.4861,25.4861,2800.0
2010-10-04 14:20:00,29.0,29.01,28.97,29.0,2500.0,25.4949,25.5037,25.4685,25.4949,2500.0
2010-10-04 14:25:00,29.0,29.01,28.98,29.0,2400.0,25.4949,25.5037,25.4773,25.4949,2400.0
2010-10-04 14:30:00,28.99,29.01,28.96,28.99,1300.0,25.4861,25.5037,25.4597,25.4861,1300.0
2010-10-04 14:35:00,29.0,29.03,28.99,28.99,7600.0,25.4949,25.5213,25.4861,25.4861,7600.0
2010-10-04 14:40:00,29.0,29.0,28.99,28.99,1300.0,25.4949,25.4949,25.4861,25.4861,1300.0
2010-10-04 14:45:00,28.98,28.99,28.98,28.98,1800.0,25.4773,25.4861,25.4773,25.4773,1800.0
2010-10-04 14:50:00,28.98,28.98,28.98,28.98,1100.0,25.4773,25.4773,25.4773,25.4773,1100.0
2010-10-04 14:55:00,28.98,28.99,28.98,28.99,5000.0,25.4773,25.4861,25.4773,25.4861,5000.0
2010-10-04 15:00:00,28.99,29.02,28.99,29.02,8800.0,25.4861,25.5125,25.4861,25.5125,8800.0
2010-10-04 15:05:00,29.02,29.02,29.02,29.02,400.0,25.5125,25.5125,25.5125,25.5125,400.0
2010-10-04 15:10:00,29.02,29.02,29.0,29.0,1400.0,25.5125,25.5125,25.4949,25.4949,1400.0
2010-10-04 15:15:00,29.0,29.02,29.0,29.01,5100.0,25.4949,25.5125,25.4949,25.5037,5100.0
2010-10-04 15:20:00,29.05,29.05,29.02,29.05,1700.0,25.5388,25.5388,25.5125,25.5388,1700.0
2010-10-04 15:25:00,29.04,29.05,29.01,29.02,1300.0,25.53,25.5388,25.5037,25.5125,1300.0
2010-10-04 15:30:00,29.03,29.03,29.0,29.02,500.0,25.5213,25.5213,25.4949,25.5125,500.0
2010-10-04 15:35:00,29.01,29.01,28.96,28.99,16000.0,25.5037,25.5037,25.4597,25.4861,16000.0
2010-10-04 15:40:00,28.97,29.0,28.95,28.99,2700.0,25.4685,25.4949,25.4509,25.4861,2700.0
2010-10-04 15:45:00,28.99,29.0,28.94,28.94,2900.0,25.4861,25.4949,25.4421,25.4421,2900.0
2010-10-04 15:50:00,28.95,28.95,28.93,28.94,3500.0,25.4509,25.4509,25.4333,25.4421,3500.0
2010-10-04 15:55:00,28.96,28.98,28.94,28.98,20200.0,25.4597,25.4773,25.4421,25.4773,20200.0
2010-10-05 09:30:00,29.09,29.18,29.09,29.18,2000.0,25.574,25.6531,25.574,25.6531,2000.0
2010-10-05 09:35:00,29.21,29.27,29.14,29.2,2200.0,25.6795,25.7322,25.618,25.6707,2200.0
2010-10-05 09:40:00,29.19,29.28,29.06,29.07,5100.0,25.6619,25.741,25.5476,25.5564,5100.0
2010-10-05 09:45:00,29.11,29.12,29.01,29.09,8600.0,25.5916,25.6004,25.5037,25.574,8600.0
2010-10-05 09:50:00,29.09,29.16,29.03,29.14,6400.0,25.574,25.6355,25.5213,25.618,6400.0
2010-10-05 09:55:00,29.25,29.26,29.2,29.24,9700.0,25.7147,25.7235,25.6707,25.7059,9700.0
2010-10-05 10:00:00,29.22,29.36,29.22,29.25,3800.0,25.6883,25.8114,25.6883,25.7147,3800.0
2010-10-05 10:05:00,29.24,29.26,29.2,29.26,1700.0,25.7059,25.7235,25.6707,25.7235,1700.0
2010-10-05 10:10:00,29.28,29.31,29.24,29.3,6600.0,25.741,25.7674,25.7059,25.7586,6600.0
2010-10-05 10:15:00,29.3,29.31,29.3,29.31,1300.0,25.7586,25.7674,25.7586,25.7674,1300.0
2010-10-05 10:20:00,29.3,29.31,29.26,29.27,6000.0,25.7586,25.7674,25.7235,25.7322,6000.0
2010-10-05 10:25:00,29.27,29.27,29.23,29.23,6300.0,25.7322,25.7322,25.6971,25.6971,6300.0
2010-10-05 10:30:00,29.24,29.26,29.22,29.22,4900.0,25.7059,25.7235,25.6883,25.6883,4900.0
2010-10-05 10:35:00,29.24,29.3,29.24,29.28,3600.0,25.7059,25.7586,25.7059,25.741,3600.0
2010-10-05 10:40:00,29.28,29.29,29.28,29.29,1100.0,25.741,25.7498,25.741,25.7498,1100.0
2010-10-05 10:45:00,29.3,29.32,29.3,29.3,2100.0,25.7586,25.7762,25.7586,25.7586,2100.0
2010-10-05 10:50:00,29.3,29.3,29.26,29.28,1700.0,25.7586,25.7586,25.7235,25.741,1700.0
2010-10-05 10:55:00,29.35,29.35,29.29,29.29,1200.0,25.8026,25.8026,25.7498,25.7498,1200.0
2010-10-05 11:00:00,29.29,29.3,29.29,29.3,1200.0,25.7498,25.7586,25.7498,25.7586,1200.0
2010-10-05 11:05:00,29.3,29.38,29.29,29.37,2700.0,25.7586,25.829,25.7498,25.8202,2700.0
2010-10-05 11:10:00,29.37,29.38,29.33,29.33,3800.0,25.8202,25.829,25.785,25.785,3800.0
2010-10-05 11:15:00,29.3,29.31,29.3,29.31,400.0,25.7586,25.7674,25.7586,25.7674,400.0
2010-10-05 11:20:00,29.3,29.38,29.29,29.29,13000.0,25.7586,25.829,25.7498,25.7498,13000.0
2010-10-05 11:25:00,29.31,29.32,29.28,29.28,1700.0,25.7674,25.7762,25.741,25.741,1700.0
2010-10-05 11:30:00,29.28,29.29,29.26,29.27,1100.0,25.741,25.7498,25.7235,25.7322,1100.0
2010-10-05 11:35:00,29.27,29.31,29.25,29.31,5600.0,25.7322,25.7674,25.7147,25.7674,5600.0
2010-10-05 11:40:00,29.32,29.34,29.3,29.3,1900.0,25.7762,25.7938,25.7586,25.7586,1900.0
2010-10-05 11:45:00,29.3,29.34,29.3,29.31,1300.0,25.7586,25.7938,25.7586,25.7674,1300.0
2010-10-05 11:50:00,29.31,29.31,29.31,29.31,1100.0,25.7674,25.7674,25.7674,25.7674,1100.0
2010-10-05 11:55:00,29.31,29.32,29.3,29.32,1100.0,25.7674,25.7762,25.7586,25.7762,1100.0
2010-10-05 12:00:00,29.31,29.31,29.3,29.31,400.0,25.7674,25.7674,25.7586,25.7674,400.0
2010-10-05 12:05:00,29.31,29.31,29.27,29.27,1500.0,25.7674,25.7674,25.7322,25.7322,1500.0
2010-10-05 12:10:00,29.27,29.32,29.26,29.32,2800.0,25.7322,25.7762,25.7235,25.7762,2800.0
2010-10-05 12:15:00,29.32,29.32,29.31,29.31,400.0,25.7762,25.7762,25.7674,25.7674,400.0
2010-10-05 12:20:00,29.32,29.32,29.32,29.32,200.0,25.7762,25.7762,25.7762,25.7762,200.0
2010-10-05 12:25:00,29.3,29.31,29.28,29.28,1300.0,25.7586,25.7674,25.741,25.741,1300.0
2010-10-05 12:30:00,29.29,29.33,29.28,29.33,1900.0,25.7498,25.785,25.741,25.785,1900.0
2010-10-05 12:35:00,29.32,29.32,29.32,29.32,200.0,25.7762,25.7762,25.7762,25.7762,200.0
2010-10-05 12:40:00,29.32,29.32,29.32,29.32,2500.0,25.7762,25.7762,25.7762,25.7762,2500.0
2010-10-05 12:45:00,29.32,29.32,29.3,29.31,3200.0,25.7762,25.7762,25.7586,25.7674,3200.0
2010-10-05 12:50:00,29.31,29.31,29.31,29.31,500.0,25.7674,25.7674,25.7674,25.7674,500.0
2010-10-05 12:55:00,29.31,29.31,29.3,29.31,1500.0,25.7674,25.7674,25.7586,25.7674,1500.0
2010-10-05 13:00:00,29.3,29.31,29.26,29.29,5400.0,25.7586,25.7674,25.7235,25.7498,5400.0
2010-10-05 13:05:00,29.29,29.35,29.29,29.32,4200.0,25.7498,25.8026,25.7498,25.7762,4200.0
2010-10-05 13:10:00,29.34,29.34,29.32,29.32,1400.0,25.7938,25.7938,25.7762,25.7762,1400.0
2010-10-05 13:15:00,29.33,29.33,29.33,29.33,400.0,25.785,25.785,25.785,25.785,400.0
2010-10-05 13:20:00,29.28,29.32,29.27,29.28,5200.0,25.741,25.7762,25.7322,25.741,5200.0
2010-10-05 13:25:00,29.28,29.31,29.28,29.3,4000.0,25.741,25.7674,25.741,25.7586,4000.0
2010-10-05 13:30:00,29.3,29.35,29.3,29.34,4100.0,25.7586,25.8026,25.7586,25.7938,4100.0
2010-10-05 13:35:00,29.32,29.36,29.32,29.36,700.0,25.7762,25.8114,25.7762,25.8114,700.0
2010-10-05 13:40:00,29.32,29.38,29.32,29.32,4600.0,25.7762,25.829,25.7762,25.7762,4600.0
2010-10-05 13:45:00,29.32,29.33,29.3,29.3,4700.0,25.7762,25.785,25.7586,25.7586,4700.0
2010-10-05 13:50:00,29.3,29.31,29.26,29.28,3400.0,25.7586,25.7674,25.7235,25.741,3400.0
2010-10-05 13:55:00,29.29,29.3,29.27,29.27,4200.0,25.7498,25.7586,25.7322,25.7322,4200.0
2010-10-05 14:00:00,29.28,29.28,29.27,29.27,2100.0,25.741,25.741,25.7322,25.7322,2100.0
2010-10-05 14:05:00,29.27,29.27,29.26,29.27,5600.0,25.7322,25.7322,25.7235,25.7322,5600.0
2010-10-05 14:10:00,29.28,29.28,29.27,29.27,700.0,25.741,25.741,25.7322,25.7322,700.0
2010-10-05 14:15:00,29.27,29.28,29.27,29.27,8700.0,25.7322,25.741,25.7322,25.7322,8700.0
2010-10-05 14:20:00,29.27,29.27,29.26,29.27,1300.0,25.7322,25.7322,25.7235,25.7322,1300.0
2010-10-05 14:25:00,29.27,29.28,29.26,29.28,4100.0,25.7322,25.741,25.7235,25.741,4100.0
2010-10-05 14:30:00,29.3,29.32,29.29,29.29,4000.0,25.7586,25.7762,25.7498,25.7498,4000.0
2010-10-05 14:35:00,29.27,29.3,29.27,29.27,6400.0,25.7322,25.7586,25.7322,25.7322,6400.0
2010-10-05 14:40:00,29.28,29.34,29.26,29.34,4800.0,25.741,25.7938,25.7235,25.7938,4800.0
2010-10-05 14:45:00,29.34,29.35,29.32,29.35,3700.0,25.7938,25.8026,25.7762,25.8026,3700.0
2010-10-05 14:50:00,29.35,29.35,29.33,29.33,3100.0,25.8026,25.8026,25.785,25.785,3100.0
2010-10-05 14:55:00,29.33,29.36,29.33,29.34,6200.0,25.785,25.8114,25.785,25.7938,6200.0
2010-10-05 15:00:00,29.36,29.36,29.34,29.35,5000.0,25.8114,25.8114,25.7938,25.8026,5000.0
2010-10-05 15:05:00,29.35,29.35,29.32,29.32,3300.0,25.8026,25.8026,25.7762,25.7762,3300.0
2010-10-05 15:10:00,29.33,29.33,29.32,29.32,2800.0,25.785,25.785,25.7762,25.7762,2800.0
2010-10-05 15:15:00,29.32,29.32,29.31,29.31,2000.0,25.7762,25.7762,25.7674,25.7674,2000.0
2010-10-05 15:20:00,29.32,29.32,29.31,29.32,5100.0,25.7762,25.7762,25.7674,25.7762,5100.0
2010-10-05 15:25:00,29.31,29.32,29.3,29.31,2400.0,25.7674,25.7762,25.7586,25.7674,2400.0
2010-10-05 15:30:00,29.31,29.35,29.3,29.35,1500.0,25.7674,25.8026,25.7586,25.8026,1500.0
2010-10-05 15:35:00,29.35,29.36,29.32,29.32,1800.0,25.8026,25.8114,25.7762,25.7762,1800.0
2010-10-05 15:40:00,29.32,29.33,29.3,29.32,5100.0,25.7762,25.785,25.7586,25.7762,5100.0
2010-10-05 15:45:00,29.31,29.33,29.27,29.3,16900.0,25.7674,25.785,25.7322,25.7586,16900.0
2010-10-05 15:50:00,29.31,29.31,29.26,29.3,26400.0,25.7674,25.7674,25.7235,25.7586,26400.0
2010-10-05 15:55:00,29.29,29.31,29.25,29.28,22400.0,25.7498,25.7674,25.7147,25.741,22400.0
2010-10-06 09:30:00,29.2,29.24,29.16,29.24,5000.0,25.6707,25.7059,25.6355,25.7059,5000.0
2010-10-06 09:35:00,29.18,29.37,29.18,29.29,2900.0,25.6531,25.8202,25.6531,25.7498,2900.0
2010-10-06 09:40:00,29.3,29.3,29.3,29.3,600.0,25.7586,25.7586,25.7586,25.7586,600.0
2010-10-06 09:45:00,29.3,29.3,29.26,29.3,1100.0,25.7586,25.7586,25.7235,25.7586,1100.0
2010-10-06 09:50:00,29.3,29.37,29.27,29.3,1400.0,25.7586,25.8202,25.7322,25.7586,1400.0
2010-10-06 09:55:00,29.36,29.42,29.36,29.39,4600.0,25.8114,25.8641,25.8114,25.8377,4600.0
2010-10-06 10:00:00,29.37,29.43,29.37,29.4,1400.0,25.8202,25.8729,25.8202,25.8465,1400.0
2010-10-06 10:05:00,29.38,29.38,29.37,29.37,300.0,25.829,25.829,25.8202,25.8202,300.0
2010-10-06 10:10:00,29.33,29.39,29.33,29.35,1900.0,25.785,25.8377,25.785,25.8026,1900.0
2010-10-06 10:15:00,29.42,29.42,29.32,29.34,3400.0,25.8641,25.8641,25.7762,25.7938,3400.0
2010-10-06 10:20:00,29.37,29.42,29.31,29.35,5100.0,25.8202,25.8641,25.7674,25.8026,5100.0
2010-10-06 10:25:00,29.35,29.45,29.35,29.43,5000.0,25.8026,25.8905,25.8026,25.8729,5000.0
2010-10-06 10:30:00,29.41,29.48,29.39,29.43,8100.0,25.8553,25.9169,25.8377,25.8729,8100.0
2010-10-06 10:35:00,29.4,29.47,29.31,29.47,5400.0,25.8465,25.9081,25.7674,25.9081,5400.0
2010-10-06 10:40:00,29.43,29.54,29.43,29.54,4700.0,25.8729,25.9696,25.8729,25.9696,4700.0
2010-10-06 10:45:00,29.5,29.57,29.45,29.52,3600.0,25.9344,25.996,25.8905,25.952,3600.0
2010-10-06 10:50:00,29.5,29.51,29.47,29.49,3200.0,25.9344,25.9432,25.9081,25.9257,3200.0
2010-10-06 10:55:00,29.48,29.54,29.46,29.54,4400.0,25.9169,25.9696,25.8993,25.9696,4400.0
2010-10-06 11:00:00,29.53,29.6,29.53,29.58,5300.0,25.9608,26.0224,25.9608,26.0048,5300.0
2010-10-06 11:05:00,29.54,29.59,29.5,29.59,2300.0,25.9696,26.0136,25.9344,26.0136,2300.0
2010-10-06 11:10:00,29.56,29.56,29.53,29.53,200.0,25.9872,25.9872,25.9608,25.9608,200.0
2010-10-06 11:15:00,29.51,29.53,29.43,29.43,400.0,25.9432,25.9608,25.8729,25.8729,400.0
2010-10-06 11:20:00,29.47,29.55,29.46,29.54,1600.0,25.9081,25.9784,25.8993,25.9696,1600.0
2010-10-06 11:25:00,29.54,29.54,29.52,29.53,900.0,25.9696,25.9696,25.952,25.9608,900.0
2010-10-06 11:30:00,29.53,29.56,29.49,29.56,1300.0,25.9608,25.9872,25.9257,25.9872,1300.0
2010-10-06 11:35:00,29.53,29.53,29.5,29.5,500.0,25.9608,25.9608,25.9344,25.9344,500.0
2010-10-06 11:40:00,29.49,29.49,29.48,29.49,1200.0,25.9257,25.9257,25.9169,25.9257,1200.0
2010-10-06 11:45:00,29.48,29.49,29.43,29.49,2200.0,25.9169,25.9257,25.8729,25.9257,2200.0
2010-10-06 11:50:00,29.49,29.49,29.48,29.48,200.0,25.9257,25.9257,25.9169,25.9169,200.0
2010-10-06 11:55:00,29.51,29.52,29.43,29.43,2400.0,25.9432,25.952,25.8729,25.8729,2400.0
2010-10-06 12:00:00,29.44,29.48,29.43,29.43,2900.0,25.8817,25.9169,25.8729,25.8729,2900.0
2010-10-06 12:05:00,29.48,29.48,29.4,29.4,700.0,25.9169,25.9169,25.8465,25.8465,700.0
2010-10-06 12:10:00,29.37,29.43,29.37,29.42,1300.0,25.8202,25.8729,25.8202,25.8641,1300.0
2010-10-06 12:15:00,29.37,29.37,29.37,29.37,300.0,25.8202,25.8202,25.8202,25.8202,300.0
2010-10-06 12:20:00,29.36,29.41,29.36,29.41,600.0,25.8114,25.8553,25.8114,25.8553,600.0
2010-10-06 12:25:00,29.41,29.41,29.41,29.41,0.0,25.8553,25.8553,25.8553,25.8553,0.0
2010-10-06 12:30:00,29.35,29.37,29.35,29.37,500.0,25.8026,25.8202,25.8026,25.8202,500.0
2010-10-06 12:35:00,29.37,29.39,29.37,29.39,400.0,25.8202,25.8377,25.8202,25.8377,400.0
2010-10-06 12:40:00,29.39,29.39,29.39,29.39,0.0,25.8377,25.8377,25.8377,25.8377,0.0
2010-10-06 12:45:00,29.4,29.4,29.4,29.4,100.0,25.8465,25.8465,25.8465,25.8465,100.0
2010-10-06 12:50:00,29.38,29.38,29.38,29.38,300.0,25.829,25.829,25.829,25.829,300.0
2010-10-06 12:55:00,29.36,29.36,29.35,29.36,1200.0,25.8114,25.8114,25.8026,25.8114,1200.0
2010-10-06 13:00:00,29.35,29.35,29.31,29.33,1500.0,25.8026,25.8026,25.7674,25.785,1500.0
2010-10-06 13:05:00,29.32,29.39,29.32,29.36,1400.0,25.7762,25.8377,25.7762,25.8114,1400.0
2010-10-06 13:10:00,29.36,29.38,29.35,29.36,800.0,25.8114,25.829,25.8026,25.8114,800.0
2010-10-06 13:15:00,29.38,29.42,29.36,29.37,3400.0,25.829,25.8641,25.8114,25.8202,3400.0
2010-10-06 13:20:00,29.37,29.38,29.37,29.37,1500.0,25.8202,25.829,25.8202,25.8202,1500.0
2010-10-06 13:25:00,29.4,29.4,29.39,29.39,200.0,25.8465,25.8465,25.8377,25.8377,200.0
2010-10-06 13:30:00,29.41,29.41,29.41,29.41,500.0,25.8553,25.8553,25.8553,25.8553,500.0
2010-10-06 13:35:00,29.41,29.47,29.41,29.47,5900.0,25.8553,25.9081,25.8553,25.9081,5900.0
2010-10-06 13:40:00,29.47,29.47,29.45,29.47,1300.0,25.9081,25.9081,25.8905,25.9081,1300.0
2010-10-06 13:45:00,29.47,29.47,29.46,29.46,200.0,25.9081,25.9081,25.8993,25.8993,200.0
2010-10-06 13:50:00,29.43,29.43,29.43,29.43,400.0,25.8729,25.8729,25.8729,25.8729,400.0
2010-10-06 13:55:00,29.43,29.49,29.43,29.49,1000.0,25.8729,25.9257,25.8729,25.9257,1000.0
2010-10-06 14:00:00,29.48,29.5,29.47,29.5,700.0,25.9169,25.9344,25.9081,25.9344,700.0
2010-10-06 14:05:00,29.48,29.52,29.48,29.51,2600.0,25.9169,25.952,25.9169,25.9432,2600.0
2010-10-06 14:10:00,29.48,29.5,29.43,29.46,5100.0,25.9169,25.9344,25.8729,25.8993,5100.0
2010-10-06 14:15:00,29.44,29.49,29.43,29.46,2100.0,25.8817,25.9257,25.8729,25.8993,2100.0
2010-10-06 14:20:00,29.51,29.54,29.48,29.54,800.0,25.9432,25.9696,25.9169,25.9696,800.0
2010-10-06 14:25:00,29.52,29.54,29.48,29.5,2700.0,25.952,25.9696,25.9169,25.9344,2700.0
2010-10-06 14:30:00,29.54,29.6,29.53,29.56,3900.0,25.9696,26.0224,25.9608,25.9872,3900.0
2010-10-06 14:35:00,29.56,29.56,29.5,29.56,1800.0,25.9872,25.9872,25.9344,25.9872,1800.0
2010-10-06 14:40:00,29.55,29.63,29.55,29.63,6300.0,25.9784,26.0487,25.9784,26.0487,6300.0
2010-10-06 14:45:00,29.64,29.64,29.59,29.61,2000.0,26.0575,26.0575,26.0136,26.0312,2000.0
2010-10-06 14:50:00,29.59,29.68,29.59,29.67,6200.0,26.0136,26.0927,26.0136,26.0839,6200.0
2010-10-06 14:55:00,29.66,29.69,29.64,29.66,1900.0,26.0751,26.1015,26.0575,26.0751,1900.0
2010-10-06 15:00:00,29.68,29.69,29.62,29.62,3800.0,26.0927,26.1015,26.0399,26.0399,3800.0
2010-10-06 15:05:00,29.65,29.65,29.57,29.58,3300.0,26.0663,26.0663,25.996,26.0048,3300.0
2010-10-06 15:10:00,29.58,29.6,29.53,29.6,3500.0,26.0048,26.0224,25.9608,26.0224,3500.0
2010-10-06 15:15:00,29.58,29.62,29.58,29.62,2400.0,26.0048,26.0399,26.0048,26.0399,2400.0
2010-10-06 15:20:00,29.58,29.64,29.58,29.6,1200.0,26.0048,26.0575,26.0048,26.0224,1200.0
2010-10-06 15:25:00,29.63,29.65,29.61,29.65,5300.0,26.0487,26.0663,26.0312,26.0663,5300.0
2010-10-06 15:30:00,29.66,29.67,29.62,29.66,7700.0,26.0751,26.0839,26.0399,26.0751,7700.0
2010-10-06 15:35:00,29.68,29.68,29.65,29.66,5200.0,26.0927,26.0927,26.0663,26.0751,5200.0
2010-10-06 15:40:00,29.67,29.69,29.64,29.66,3800.0,26.0839,26.1015,26.0575,26.0751,3800.0
2010-10-06 15:45:00,29.66,29.72,29.66,29.71,7000.0,26.0751,26.1279,26.0751,26.1191,7000.0
2010-10-06 15:50:00,29.7,29.73,29.64,29.68,69100.0,26.1103,26.1366,26.0575,26.0927,69100.0
2010-10-06 15:55:00,29.68,29.76,29.66,29.76,31500.0,26.0927,26.163,26.0751,26.163,31500.0
2010-10-07 09:30:00,29.79,29.81,29.7,29.79,8900.0,26.1894,26.207,26.1103,26.1894,8900.0
2010-10-07 09:35:00,29.78,29.78,29.74,29.76,1700.0,26.1806,26.1806,26.1454,26.163,1700.0
2010-10-07 09:40:00,29.74,29.8,29.7,29.8,7900.0,26.1454,26.1982,26.1103,26.1982,7900.0
2010-10-07 09:45:00,29.75,29.76,29.73,29.75,6700.0,26.1542,26.163,26.1366,26.1542,6700.0
2010-10-07 09:50:00,29.73,29.78,29.72,29.77,2000.0,26.1366,26.1806,26.1279,26.1718,2000.0
2010-10-07 09:55:00,29.76,29.83,29.7,29.7,4800.0,26.163,26.2246,26.1103,26.1103,4800.0
2010-10-07 10:00:00,29.7,29.74,29.7,29.74,8400.0,26.1103,26.1454,26.1103,26.1454,8400.0
2010-10-07 10:05:00,29.78,29.8,29.77,29.8,1100.0,26.1806,26.1982,26.1718,26.1982,1100.0
2010-10-07 10:10:00,29.79,29.79,29.79,29.79,500.0,26.1894,26.1894,26.1894,26.1894,500.0
2010-10-07 10:15:00,29.78,29.81,29.78,29.81,1100.0,26.1806,26.207,26.1806,26.207,1100.0
2010-10-07 10:20:00,29.81,29.88,29.81,29.88,1600.0,26.207,26.2685,26.207,26.2685,1600.0
2010-10-07 10:25:00,29.9,29.9,29.86,29.86,700.0,26.2861,26.2861,26.2509,26.2509,700.0
2010-10-07 10:30:00,29.86,29.95,29.85,29.95,4000.0,26.2509,26.3301,26.2421,26.3301,4000.0
2010-10-07 10:35:00,29.95,29.95,29.91,29.95,2800.0,26.3301,26.3301,26.2949,26.3301,2800.0
2010-10-07 10:40:00,29.95,29.95,29.91,29.91,3100.0,26.3301,26.3301,26.2949,26.2949,3100.0
2010-10-07 10:45:00,29.9,29.92,29.9,29.9,1900.0,26.2861,26.3037,26.2861,26.2861,1900.0
2010-10-07 10:50:00,29.92,29.95,29.92,29.92,2000.0,26.3037,26.3301,26.3037,26.3037,2000.0
2010-10-07 10:55:00,29.92,29.96,29.92,29.92,2400.0,26.3037,26.3388,26.3037,26.3037,2400.0
2010-10-07 11:00:00,29.89,29.96,29.84,29.85,35300.0,26.2773,26.3388,26.2334,26.2421,35300.0
2010-10-07 11:05:00,29.83,29.83,29.62,29.7,13100.0,26.2246,26.2246,26.0399,26.1103,13100.0
2010-10-07 11:10:00,29.69,29.73,29.68,29.68,4500.0,26.1015,26.1366,26.0927,26.0927,4500.0
2010-10-07 11:15:00,29.69,29.72,29.67,29.67,2600.0,26.1015,26.1279,26.0839,26.0839,2600.0
2010-10-07 11:20:00,29.68,29.7,29.68,29.7,1500.0,26.0927,26.1103,26.0927,26.1103,1500.0
2010-10-07 11:25:00,29.72,29.72,29.65,29.72,5100.0,26.1279,26.1279,26.0663,26.1279,5100.0
2010-10-07 11:30:00,29.73,29.77,29.73,29.77,900.0,26.1366,26.1718,26.1366,26.1718,900.0
2010-10-07 11:35:00,29.78,29.78,29.68,29.68,5000.0,26.1806,26.1806,26.0927,26.0927,5000.0
2010-10-07 11:40:00,29.66,29.68,29.66,29.66,700.0,26.0751,26.0927,26.0751,26.0751,700.0
2010-10-07 11:45:00,29.68,29.68,29.65,29.67,1000.0,26.0927,26.0927,26.0663,26.0839,1000.0
2010-10-07 11:50:00,29.66,29.66,29.63,29.64,1400.0,26.0751,26.0751,26.0487,26.0575,1400.0
2010-10-07 11:55:00,29.64,29.65,29.64,29.65,400.0,26.0575,26.0663,26.0575,26.0663,400.0
2010-10-07 12:00:00,29.66,29.74,29.65,29.67,8300.0,26.0751,26.1454,26.0663,26.0839,8300.0
2010-10-07 12:05:00,29.67,29.74,29.67,29.74,3600.0,26.0839,26.1454,26.0839,26.1454,3600.0
2010-10-07 12:10:00,29.73,29.74,29.7,29.74,1500.0,26.1366,26.1454,26.1103,26.1454,1500.0
2010-10-07 12:15:00,29.73,29.74,29.7,29.72,8300.0,26.1366,26.1454,26.1103,26.1279,8300.0
2010-10-07 12:20:00,29.74,29.74,29.73,29.74,3300.0,26.1454,26.1454,26.1366,26.1454,3300.0
2010-10-07 12:25:00,29.72,29.72,29.66,29.66,700.0,26.1279,26.1279,26.0751,26.0751,700.0
2010-10-07 12:30:00,29.63,29.63,29.58,29.58,500.0,26.0487,26.0487,26.0048,26.0048,500.0
2010-10-07 12:35:00,29.57,29.58,29.5,29.5,3600.0,25.996,26.0048,25.9344,25.9344,3600.0
2010-10-07 12:40:00,29.53,29.54,29.5,29.52,2600.0,25.9608,25.9696,25.9344,25.952,2600.0
2010-10-07 12:45:00,29.54,29.55,29.53,29.53,400.0,25.9696,25.9784,25.9608,25.9608,400.0
2010-10-07 12:50:00,29.53,29.53,29.53,29.53,100.0,25.9608,25.9608,25.9608,25.9608,100.0
2010-10-07 12:55:00,29.52,29.52,29.48,29.51,1800.0,25.952,25.952,25.9169,25.9432,1800.0
2010-10-07 13:00:00,29.54,29.54,29.48,29.48,11800.0,25.9696,25.9696,25.9169,25.9169,11800.0
2010-10-07 13:05:00,29.48,29.56,29.48,29.56,1800.0,25.9169,25.9872,25.9169,25.9872,1800.0
2010-10-07 13:10:00,29.55,29.63,29.54,29.62,17200.0,25.9784,26.0487,25.9696,26.0399,17200.0
2010-10-07 13:15:00,29.63,29.71,29.63,29.69,16900.0,26.0487,26.1191,26.0487,26.1015,16900.0
2010-10-07 13:20:00,29.7,29.71,29.68,29.68,2300.0,26.1103,26.1191,26.0927,26.0927,2300.0
2010-10-07 13:25:00,29.68,29.72,29.68,29.71,4100.0,26.0927,26.1279,26.0927,26.1191,4100.0
2010-10-07 13:30:00,29.7,29.76,29.69,29.75,3300.0,26.1103,26.163,26.1015,26.1542,3300.0
2010-10-07 13:35:00,29.75,29.75,29.7,29.71,700.0,26.1542,26.1542,26.1103,26.1191,700.0
2010-10-07 13:40:00,29.7,29.7,29.7,29.7,300.0,26.1103,26.1103,26.1103,26.1103,300.0
2010-10-07 13:45:00,29.69,29.71,29.65,29.69,4800.0,26.1015,26.1191,26.0663,26.1015,4800.0
2010-10-07 13:50:00,29.69,29.69,29.69,29.69,700.0,26.1015,26.1015,26.1015,26.1015,700.0
2010-10-07 13:55:00,29.7,29.73,29.68,29.71,2800.0,26.1103,26.1366,26.0927,26.1191,2800.0
2010-10-07 14:00:00,29.72,29.78,29.71,29.76,8400.0,26.1279,26.1806,26.1191,26.163,8400.0
2010-10-07 14:05:00,29.75,29.8,29.75,29.77,1400.0,26.1542,26.1982,26.1542,26.1718,1400.0
2010-10-07 14:10:00,29.76,29.79,29.76,29.79,400.0,26.163,26.1894,26.163,26.1894,400.0
2010-10-07 14:15:00,29.78,29.78,29.72,29.74,3500.0,26.1806,26.1806,26.1279,26.1454,3500.0
2010-10-07 14:20:00,29.76,29.82,29.75,29.75,1000.0,26.163,26.2158,26.1542,26.1542,1000.0
2010-10-07 14:25:00,29.74,29.8,29.74,29.8,1200.0,26.1454,26.1982,26.1454,26.1982,1200.0
2010-10-07 14:30:00,29.8,29.81,29.8,29.81,400.0,26.1982,26.207,26.1982,26.207,400.0
2010-10-07 14:35:00,29.8,29.82,29.8,29.81,700.0,26.1982,26.2158,26.1982,26.207,700.0
2010-10-07 14:40:00,29.8,29.81,29.78,29.8,1300.0,26.1982,26.207,26.1806,26.1982,1300.0
2010-10-07 14:45:00,29.79,29.79,29.78,29.78,500.0,26.1894,26.1894,26.1806,26.1806,500.0
2010-10-07 14:50:00,29.77,29.91,29.75,29.87,6700.0,26.1718,26.2949,26.1542,26.2597,6700.0
2010-10-07 14:55:00,29.87,29.97,29.86,29.97,7000.0,26.2597,26.3476,26.2509,26.3476,7000.0
2010-10-07 15:00:00,29.97,29.98,29.92,29.97,7200.0,26.3476,26.3564,26.3037,26.3476,7200.0
2010-10-07 15:05:00,29.95,29.95,29.9,29.9,800.0,26.3301,26.3301,26.2861,26.2861,800.0
2010-10-07 15:10:00,29.91,29.91,29.88,29.88,700.0,26.2949,26.2949,26.2685,26.2685,700.0
2010-10-07 15:15:00,29.86,29.86,29.8,29.81,2700.0,26.2509,26.2509,26.1982,26.207,2700.0
2010-10-07 15:20:00,29.82,29.88,29.82,29.86,3900.0,26.2158,26.2685,26.2158,26.2509,3900.0
2010-10-07 15:25:00,29.87,29.88,29.85,29.85,800.0,26.2597,26.2685,26.2421,26.2421,800.0
2010-10-07 15:30:00,29.85,29.85,29.82,29.82,1400.0,26.2421,26.2421,26.2158,26.2158,1400.0
2010-10-07 15:35:00,29.82,29.84,29.82,29.83,2000.0,26.2158,26.2334,26.2158,26.2246,2000.0
2010-10-07 15:40:00,29.83,29.83,29.8,29.8,5800.0,26.2246,26.2246,26.1982,26.1982,5800.0
2010-10-07 15:45:00,29.8,29.85,29.8,29.83,5400.0,26.1982,26.2421,26.1982,26.2246,5400.0
2010-10-07 15:50:00,29.84,29.9,29.83,29.86,6900.0,26.2334,26.2861,26.2246,26.2509,6900.0
2010-10-07 15:55:00,29.86,29.87,29.82,29.86,8000.0,26.2509,26.2597,26.2158,26.2509,8000.0
2010-10-08 09:30:00,29.8,29.8,29.54,29.67,5600.0,26.1982,26.1982,25.9696,26.0839,5600.0
2010-10-08 09:35:00,29.75,29.75,29.7,29.7,200.0,26.1542,26.1542,26.1103,26.1103,200.0
2010-10-08 09:40:00,29.73,29.84,29.7,29.84,900.0,26.1366,26.2334,26.1103,26.2334,900.0
2010-10-08 09:45:00,29.82,30.0,29.82,29.99,2600.0,26.2158,26.374,26.2158,26.3652,2600.0
2010-10-08 09:50:00,29.93,29.95,29.92,29.95,700.0,26.3125,26.3301,26.3037,26.3301,700.0
2010-10-08 09:55:00,29.97,30.0,29.94,29.99,4100.0,26.3476,26.374,26.3213,26.3652,4100.0
2010-10-08 10:00:00,29.96,30.01,29.95,29.95,10700.0,26.3388,26.3828,26.3301,26.3301,10700.0
2010-10-08 10:05:00,29.96,29.98,29.95,29.97,1900.0,26.3388,26.3564,26.3301,26.3476,1900.0
2010-10-08 10:10:00,29.98,29.99,29.96,29.99,2500.0,26.3564,26.3652,26.3388,26.3652,2500.0
2010-10-08 10:15:00,30.0,30.01,29.96,29.97,20900.0,26.374,26.3828,26.3388,26.3476,20900.0
2010-10-08 10:20:00,29.97,29.98,29.89,29.89,15500.0,26.3476,26.3564,26.2773,26.2773,15500.0
2010-10-08 10:25:00,29.9,29.9,29.88,29.88,5600.0,26.2861,26.2861,26.2685,26.2685,5600.0
2010-10-08 10:30:00,29.88,29.9,29.88,29.89,10700.0,26.2685,26.2861,26.2685,26.2773,10700.0
2010-10-08 10:35:00,29.89,29.92,29.82,29.83,16900.0,26.2773,26.3037,26.2158,26.2246,16900.0
2010-10-08 10:40:00,29.83,29.83,29.74,29.75,1000.0,26.2246,26.2246,26.1454,26.1542,1000.0
2010-10-08 10:45:00,29.76,29.77,29.73,29.73,1500.0,26.163,26.1718,26.1366,26.1366,1500.0
2010-10-08 10:50:00,29.72,29.76,29.72,29.76,1300.0,26.1279,26.163,26.1279,26.163,1300.0
2010-10-08 10:55:00,29.74,29.8,29.74,29.79,1700.0,26.1454,26.1982,26.1454,26.1894,1700.0
2010-10-08 11:00:00,29.8,29.8,29.75,29.76,3600.0,26.1982,26.1982,26.1542,26.163,3600.0
2010-10-08 11:05:00,29.77,29.8,29.77,29.8,1700.0,26.1718,26.1982,26.1718,26.1982,1700.0
2010-10-08 11:10:00,29.79,29.8,29.7,29.7,5400.0,26.1894,26.1982,26.1103,26.1103,5400.0
2010-10-08 11:15:00,29.7,29.79,29.7,29.76,1000.0,26.1103,26.1894,26.1103,26.163,1000.0
2010-10-08 11:20:00,29.76,29.8,29.76,29.8,3500.0,26.163,26.1982,26.163,26.1982,3500.0
2010-10-08 11:25:00,29.8,29.8,29.75,29.76,3000.0,26.1982,26.1982,26.1542,26.163,3000.0
2010-10-08 11:30:00,29.77,29.8,29.75,29.8,47000.0,26.1718,26.1982,26.1542,26.1982,47000.0
2010-10-08 11:35:00,29.8,29.82,29.8,29.8,4300.0,26.1982,26.2158,26.1982,26.1982,4300.0
2010-10-08 11:40:00,29.83,29.84,29.8,29.84,10500.0,26.2246,26.2334,26.1982,26.2334,10500.0
2010-10-08 11:45:00,29.86,29.87,29.85,29.86,1500.0,26.2509,26.2597,26.2421,26.2509,1500.0
2010-10-08 11:50:00,29.85,29.86,29.85,29.86,200.0,26.2421,26.2509,26.2421,26.2509,200.0
2010-10-08 11:55:00,29.86,29.86,29.82,29.82,1800.0,26.2509,26.2509,26.2158,26.2158,1800.0
2010-10-08 12:00:00,29.81,29.82,29.79,29.8,7100.0,26.207,26.2158,26.1894,26.1982,7100.0
2010-10-08 12:05:00,29.8,29.8,29.8,29.8,0.0,26.1982,26.1982,26.1982,26.1982,0.0
2010-10-08 12:10:00,29.8,29.8,29.8,29.8,600.0,26.1982,26.1982,26.1982,26.1982,600.0
2010-10-08 12:15:00,29.8,29.87,29.8,29.87,3000.0,26.1982,26.2597,26.1982,26.2597,3000.0
2010-10-08 12:20:00,29.87,29.87,29.86,29.86,1500.0,26.2597,26.2597,26.2509,26.2509,1500.0
2010-10-08 12:25:00,29.87,29.87,29.87,29.87,200.0,26.2597,26.2597,26.2597,26.2597,200.0
2010-10-08 12:30:00,29.87,29.87,29.87,29.87,0.0,26.2597,26.2597,26.2597,26.2597,0.0
2010-10-08 12:35:00,29.86,29.86,29.86,29.86,300.0,26.2509,26.2509,26.2509,26.2509,300.0
2010-10-08 12:40:00,29.87,29.87,29.87,29.87,200.0,26.2597,26.2597,26.2597,26.2597,200.0
2010-10-08 12:45:00,29.87,29.87,29.86,29.87,800.0,26.2597,26.2597,26.2509,26.2597,800.0
2010-10-08 12:50:00,29.87,29.96,29.87,29.94,6800.0,26.2597,26.3388,26.2597,26.3213,6800.0
2010-10-08 12:55:00,29.94,29.97,29.94,29.96,1100.0,26.3213,26.3476,26.3213,26.3388,1100.0
2010-10-08 13:00:00,29.97,29.98,29.94,29.95,1400.0,26.3476,26.3564,26.3213,26.3301,1400.0
2010-10-08 13:05:00,29.95,29.95,29.91,29.91,2200.0,26.3301,26.3301,26.2949,26.2949,2200.0
2010-10-08 13:10:00,29.92,29.92,29.86,29.88,6100.0,26.3037,26.3037,26.2509,26.2685,6100.0
2010-10-08 13:15:00,29.91,29.95,29.91,29.95,800.0,26.2949,26.3301,26.2949,26.3301,800.0
2010-10-08 13:20:00,29.93,29.93,29.89,29.89,500.0,26.3125,26.3125,26.2773,26.2773,500.0
2010-10-08 13:25:00,29.86,29.89,29.86,29.89,1700.0,26.2509,26.2773,26.2509,26.2773,1700.0
2010-10-08 13:30:00,29.89,30.05,29.89,29.93,9700.0,26.2773,26.418,26.2773,26.3125,9700.0
2010-10-08 13:35:00,29.94,29.94,29.93,29.93,400.0,26.3213,26.3213,26.3125,26.3125,400.0
2010-10-08 13:40:00,29.94,29.94,29.94,29.94,200.0,26.3213,26.3213,26.3213,26.3213,200.0
2010-10-08 13:45:00,29.91,29.95,29.9,29.94,2200.0,26.2949,26.3301,26.2861,26.3213,2200.0
2010-10-08 13:50:00,29.91,29.92,29.9,29.92,2000.0,26.2949,26.3037,26.2861,26.3037,2000.0
2010-10-08 13:55:00,29.91,29.91,29.86,29.9,1200.0,26.2949,26.2949,26.2509,26.2861,1200.0
2010-10-08 14:00:00,29.92,29.92,29.84,29.88,2800.0,26.3037,26.3037,26.2334,26.2685,2800.0
2010-10-08 14:05:00,29.88,29.88,29.88,29.88,200.0,26.2685,26.2685,26.2685,26.2685,200.0
2010-10-08 14:10:00,29.87,29.87,29.82,29.87,2900.0,26.2597,26.2597,26.2158,26.2597,2900.0
2010-10-08 14:15:00,29.86,29.86,29.84,29.86,1000.0,26.2509,26.2509,26.2334,26.2509,1000.0
2010-10-08 14:20:00,29.88,29.88,29.83,29.83,1400.0,26.2685,26.2685,26.2246,26.2246,1400.0
2010-10-08 14:25:00,29.84,29.84,29.81,29.81,1100.0,26.2334,26.2334,26.207,26.207,1100.0
2010-10-08 14:30:00,29.81,29.83,29.81,29.83,600.0,26.207,26.2246,26.207,26.2246,600.0
2010-10-08 14:35:00,29.82,29.82,29.81,29.81,200.0,26.2158,26.2158,26.207,26.207,200.0
2010-10-08 14:40:00,29.82,29.83,29.78,29.81,3200.0,26.2158,26.2246,26.1806,26.207,3200.0
2010-10-08 14:45:00,29.78,29.8,29.78,29.79,1600.0,26.1806,26.1982,26.1806,26.1894,1600.0
2010-10-08 14:50:00,29.79,29.8,29.79,29.8,1100.0,26.1894,26.1982,26.1894,26.1982,1100.0
2010-10-08 14:55:00,29.78,29.8,29.75,29.75,4100.0,26.1806,26.1982,26.1542,26.1542,4100.0
2010-10-08 15:00:00,29.76,29.81,29.76,29.81,3200.0,26.163,26.207,26.163,26.207,3200.0
2010-10-08 15:05:00,29.79,29.82,29.78,29.82,8500.0,26.1894,26.2158,26.1806,26.2158,8500.0
2010-10-08 15:10:00,29.83,29.83,29.78,29.79,5100.0,26.2246,26.2246,26.1806,26.1894,5100.0
2010-10-08 15:15:00,29.8,29.81,29.79,29.8,2200.0,26.1982,26.207,26.1894,26.1982,2200.0
2010-10-08 15:20:00,29.81,29.83,29.81,29.82,4600.0,26.207,26.2246,26.207,26.2158,4600.0
2010-10-08 15:25:00,29.82,29.9,29.82,29.88,7600.0,26.2158,26.2861,26.2158,26.2685,7600.0
2010-10-08 15:30:00,29.88,30.01,29.88,30.01,10700.0,26.2685,26.3828,26.2685,26.3828,10700.0
2010-10-08 15:35:00,29.99,30.06,29.98,30.0,10300.0,26.3652,26.4268,26.3564,26.374,10300.0
2010-10-08 15:40:00,30.0,30.13,30.0,30.11,20900.0,26.374,26.4883,26.374,26.4707,20900.0
2010-10-08 15:45:00,30.09,30.13,30.02,30.02,17600.0,26.4531,26.4883,26.3916,26.3916,17600.0
2010-10-08 15:50:00,30.01,30.11,29.98,29.98,15600.0,26.3828,26.4707,26.3564,26.3564,15600.0
2010-10-08 15:55:00,29.98,30.0,29.97,30.0,16200.0,26.3564,26.374,26.3476,26.374,16200.0
2010-10-11 09:30:00,30.07,30.07,30.01,30.03,1800.0,26.4356,26.4356,26.3828,26.4004,1800.0
2010-10-11 09:35:00,30.02,30.04,29.92,29.92,3900.0,26.3916,26.4092,26.3037,26.3037,3900.0
2010-10-11 09:40:00,29.91,29.91,29.84,29.86,3100.0,26.2949,26.2949,26.2334,26.2509,3100.0
2010-10-11 09:45:00,29.87,29.87,29.79,29.79,1300.0,26.2597,26.2597,26.1894,26.1894,1300.0
2010-10-11 09:50:00,29.8,29.83,29.77,29.82,2100.0,26.1982,26.2246,26.1718,26.2158,2100.0
2010-10-11 09:55:00,29.8,29.87,29.8,29.85,1600.0,26.1982,26.2597,26.1982,26.2421,1600.0
2010-10-11 10:00:00,29.83,29.88,29.82,29.83,6300.0,26.2246,26.2685,26.2158,26.2246,6300.0
2010-10-11 10:05:00,29.83,29.88,29.83,29.87,1400.0,26.2246,26.2685,26.2246,26.2597,1400.0
2010-10-11 10:10:00,29.88,29.9,29.86,29.86,700.0,26.2685,26.2861,26.2509,26.2509,700.0
2010-10-11 10:15:00,29.87,29.89,29.83,29.83,1600.0,26.2597,26.2773,26.2246,26.2246,1600.0
2010-10-11 10:20:00,29.85,29.92,29.83,29.92,2900.0,26.2421,26.3037,26.2246,26.3037,2900.0
2010-10-11 10:25:00,29.92,29.94,29.89,29.94,2400.0,26.3037,26.3213,26.2773,26.3213,2400.0
2010-10-11 10:30:00,29.99,30.0,29.97,29.99,1400.0,26.3652,26.374,26.3476,26.3652,1400.0
2010-10-11 10:35:00,29.99,30.02,29.95,29.95,4000.0,26.3652,26.3916,26.3301,26.3301,4000.0
2010-10-11 10:40:00,29.96,29.96,29.91,29.91,1600.0,26.3388,26.3388,26.2949,26.2949,1600.0
2010-10-11 10:45:00,29.9,29.9,29.84,29.84,1900.0,26.2861,26.2861,26.2334,26.2334,1900.0
2010-10-11 10:50:00,29.85,29.85,29.84,29.84,400.0,26.2421,26.2421,26.2334,26.2334,400.0
2010-10-11 10:55:00,29.84,29.85,29.84,29.84,800.0,26.2334,26.2421,26.2334,26.2334,800.0
2010-10-11 11:00:00,29.84,29.84,29.83,29.83,500.0,26.2334,26.2334,26.2246,26.2246,500.0
2010-10-11 11:05:00,29.82,29.82,29.75,29.8,2100.0,26.2158,26.2158,26.1542,26.1982,2100.0
2010-10-11 11:10:00,29.81,29.82,29.78,29.81,700.0,26.207,26.2158,26.1806,26.207,700.0
2010-10-11 11:15:00,29.8,29.83,29.8,29.81,1500.0,26.1982,26.2246,26.1982,26.207,1500.0
2010-10-11 11:20:00,29.8,29.81,29.75,29.75,12600.0,26.1982,26.207,26.1542,26.1542,12600.0
2010-10-11 11:25:00,29.75,29.78,29.74,29.77,1200.0,26.1542,26.1806,26.1454,26.1718,1200.0
2010-10-11 11:30:00,29.75,29.78,29.75,29.77,2800.0,26.1542,26.1806,26.1542,26.1718,2800.0
2010-10-11 11:35:00,29.75,29.78,29.69,29.74,7000.0,26.1542,26.1806,26.1015,26.1454,7000.0
2010-10-11 11:40:00,29.75,29.75,29.67,29.67,4000.0,26.1542,26.1542,26.0839,26.0839,4000.0
2010-10-11 11:45:00,29.64,29.67,29.59,29.65,4400.0,26.0575,26.0839,26.0136,26.0663,4400.0
2010-10-11 11:50:00,29.65,29.65,29.62,29.62,4200.0,26.0663,26.0663,26.0399,26.0399,4200.0
2010-10-11 11:55:00,29.64,29.69,29.62,29.69,1600.0,26.0575,26.1015,26.0399,26.1015,1600.0
2010-10-11 12:00:00,29.69,29.73,29.68,29.68,1800.0,26.1015,26.1366,26.0927,26.0927,1800.0
2010-10-11 12:05:00,29.66,29.68,29.63,29.66,1100.0,26.0751,26.0927,26.0487,26.0751,1100.0
2010-10-11 12:10:00,29.68,29.69,29.66,29.69,1700.0,26.0927,26.1015,26.0751,26.1015,1700.0
2010-10-11 12:15:00,29.71,29.72,29.69,29.71,800.0,26.1191,26.1279,26.1015,26.1191,800.0
2010-10-11 12:20:00,29.7,29.74,29.7,29.71,25500.0,26.1103,26.1454,26.1103,26.1191,25500.0
2010-10-11 12:25:00,29.7,29.74,29.68,29.68,3400.0,26.1103,26.1454,26.0927,26.0927,3400.0
2010-10-11 12:30:00,29.67,29.67,29.62,29.67,1300.0,26.0839,26.0839,26.0399,26.0839,1300.0
2010-10-11 12:35:00,29.67,29.69,29.66,29.69,1300.0,26.0839,26.1015,26.0751,26.1015,1300.0
2010-10-11 12:40:00,29.67,29.73,29.67,29.72,1500.0,26.0839,26.1366,26.0839,26.1279,1500.0
2010-10-11 12:45:00,29.72,29.73,29.71,29.71,700.0,26.1279,26.1366,26.1191,26.1191,700.0
2010-10-11 12:50:00,29.69,29.69,29.53,29.56,13400.0,26.1015,26.1015,25.9608,25.9872,13400.0
2010-10-11 12:55:00,29.56,29.56,29.5,29.56,3400.0,25.9872,25.9872,25.9344,25.9872,3400.0
2010-10-11 13:00:00,29.55,29.58,29.5,29.51,7100.0,25.9784,26.0048,25.9344,25.9432,7100.0
2010-10-11 13:05:00,29.53,29.54,29.48,29.49,3100.0,25.9608,25.9696,25.9169,25.9257,3100.0
2010-10-11 13:10:00,29.5,29.52,29.49,29.5,5700.0,25.9344,25.952,25.9257,25.9344,5700.0
2010-10-11 13:15:00,29.49,29.52,29.49,29.49,1700.0,25.9257,25.952,25.9257,25.9257,1700.0
2010-10-11 13:20:00,29.49,29.56,29.45,29.56,3700.0,25.9257,25.9872,25.8905,25.9872,3700.0
2010-10-11 13:25:00,29.54,29.55,29.54,29.54,700.0,25.9696,25.9784,25.9696,25.9696,700.0
2010-10-11 13:30:00,29.54,29.56,29.5,29.5,4000.0,25.9696,25.9872,25.9344,25.9344,4000.0
2010-10-11 13:35:00,29.49,29.52,29.49,29.5,2900.0,25.9257,25.952,25.9257,25.9344,2900.0
2010-10-11 13:40:00,29.5,29.52,29.49,29.5,1800.0,25.9344,25.952,25.9257,25.9344,1800.0
2010-10-11 13:45:00,29.51,29.57,29.5,29.57,3700.0,25.9432,25.996,25.9344,25.996,3700.0
2010-10-11 13:50:00,29.53,29.55,29.52,29.53,2300.0,25.9608,25.9784,25.952,25.9608,2300.0
2010-10-11 13:55:00,29.53,29.53,29.47,29.48,5300.0,25.9608,25.9608,25.9081,25.9169,5300.0
2010-10-11 14:00:00,29.49,29.51,29.42,29.42,2200.0,25.9257,25.9432,25.8641,25.8641,2200.0
2010-10-11 14:05:00,29.42,29.47,29.41,29.42,2700.0,25.8641,25.9081,25.8553,25.8641,2700.0
2010-10-11 14:10:00,29.42,29.42,29.37,29.39,1600.0,25.8641,25.8641,25.8202,25.8377,1600.0
2010-10-11 14:15:00,29.39,29.41,29.37,29.38,2900.0,25.8377,25.8553,25.8202,25.829,2900.0
2010-10-11 14:20:00,29.37,29.4,29.34,29.37,4500.0,25.8202,25.8465,25.7938,25.8202,4500.0
2010-10-11 14:25:00,29.37,29.38,29.32,29.38,1200.0,25.8202,25.829,25.7762,25.829,1200.0
2010-10-11 14:30:00,29.38,29.4,29.37,29.37,1100.0,25.829,25.8465,25.8202,25.8202,1100.0
2010-10-11 14:35:00,29.38,29.4,29.36,29.4,354000.0,25.829,25.8465,25.8114,25.8465,354000.0
2010-10-11 14:40:00,29.39,29.42,29.39,29.4,2500.0,25.8377,25.8641,25.8377,25.8465,2500.0
2010-10-11 14:45:00,29.41,29.42,29.38,29.4,3500.0,25.8553,25.8641,25.829,25.8465,3500.0
2010-10-11 14:50:00,29.39,29.42,29.35,29.36,9000.0,25.8377,25.8641,25.8026,25.8114,9000.0
2010-10-11 14:55:00,29.36,29.38,29.3,29.33,6100.0,25.8114,25.829,25.7586,25.785,6100.0
2010-10-11 15:00:00,29.35,29.4,29.34,29.39,3300.0,25.8026,25.8465,25.7938,25.8377,3300.0
2010-10-11 15:05:00,29.39,29.4,29.39,29.4,1100.0,25.8377,25.8465,25.8377,25.8465,1100.0
2010-10-11 15:10:00,29.4,29.4,29.37,29.38,6500.0,25.8465,25.8465,25.8202,25.829,6500.0
2010-10-11 15:15:00,29.39,29.39,29.38,29.39,900.0,25.8377,25.8377,25.829,25.8377,900.0
2010-10-11 15:20:00,29.38,29.4,29.38,29.4,1500.0,25.829,25.8465,25.829,25.8465,1500.0
2010-10-11 15:25:00,29.4,29.4,29.37,29.37,2900.0,25.8465,25.8465,25.8202,25.8202,2900.0
2010-10-11 15:30:00,29.38,29.41,29.36,29.39,11400.0,25.829,25.8553,25.8114,25.8377,11400.0
2010-10-11 15:35:00,29.38,29.38,29.27,29.3,8200.0,25.829,25.829,25.7322,25.7586,8200.0
2010-10-11 15:40:00,29.3,29.31,29.27,29.3,6900.0,25.7586,25.7674,25.7322,25.7586,6900.0
2010-10-11 15:45:00,29.31,29.33,29.29,29.29,7200.0,25.7674,25.785,25.7498,25.7498,7200.0
2010-10-11 15:50:00,29.3,29.31,29.29,29.3,7400.0,25.7586,25.7674,25.7498,25.7586,7400.0
2010-10-11 15:55:00,29.3,29.31,29.27,29.29,14800.0,25.7586,25.7674,25.7322,25.7498,14800.0
2010-10-12 09:30:00,29.31,29.42,29.2,29.25,5800.0,25.7674,25.8641,25.6707,25.7147,5800.0
2010-10-12 09:35:00,29.37,29.4,29.22,29.27,98300.0,25.8202,25.8465,25.6883,25.7322,98300.0
2010-10-12 09:40:00,29.27,29.39,29.23,29.37,6000.0,25.7322,25.8377,25.6971,25.8202,6000.0
2010-10-12 09:45:00,29.37,29.41,29.34,29.41,4400.0,25.8202,25.8553,25.7938,25.8553,4400.0
2010-10-12 09:50:00,29.4,29.56,29.37,29.51,5600.0,25.8465,25.9872,25.8202,25.9432,5600.0
2010-10-12 09:55:00,29.51,29.51,29.51,29.51,200.0,25.9432,25.9432,25.9432,25.9432,200.0
2010-10-12 10:00:00,29.51,29.68,29.51,29.57,3700.0,25.9432,26.0927,25.9432,25.996,3700.0
2010-10-12 10:05:00,29.6,29.61,29.59,29.59,1200.0,26.0224,26.0312,26.0136,26.0136,1200.0
2010-10-12 10:10:00,29.6,29.6,29.59,29.59,1800.0,26.0224,26.0224,26.0136,26.0136,1800.0
2010-10-12 10:15:00,29.6,29.62,29.53,29.53,4600.0,26.0224,26.0399,25.9608,25.9608,4600.0
2010-10-12 10:20:00,29.57,29.59,29.53,29.53,1300.0,25.996,26.0136,25.9608,25.9608,1300.0
2010-10-12 10:25:00,29.53,29.53,29.53,29.53,100.0,25.9608,25.9608,25.9608,25.9608,100.0
2010-10-12 10:30:00,29.49,29.53,29.38,29.39,3100.0,25.9257,25.9608,25.829,25.8377,3100.0
2010-10-12 10:35:00,29.39,29.39,29.3,29.3,15500.0,25.8377,25.8377,25.7586,25.7586,15500.0
2010-10-12 10:40:00,29.3,29.33,29.28,29.28,3900.0,25.7586,25.785,25.741,25.741,3900.0
2010-10-12 10:45:00,29.28,29.3,29.26,29.26,3100.0,25.741,25.7586,25.7235,25.7235,3100.0
2010-10-12 10:50:00,29.26,29.35,29.26,29.33,44000.0,25.7235,25.8026,25.7235,25.785,44000.0
2010-10-12 10:55:00,29.33,29.33,29.3,29.3,2500.0,25.785,25.785,25.7586,25.7586,2500.0
2010-10-12 11:00:00,29.3,29.33,29.3,29.3,5400.0,25.7586,25.785,25.7586,25.7586,5400.0
2010-10-12 11:05:00,29.28,29.31,29.27,29.27,7200.0,25.741,25.7674,25.7322,25.7322,7200.0
2010-10-12 11:10:00,29.29,29.29,29.24,29.25,8200.0,25.7498,25.7498,25.7059,25.7147,8200.0
2010-10-12 11:15:00,29.26,29.26,29.19,29.19,7800.0,25.7235,25.7235,25.6619,25.6619,7800.0
2010-10-12 11:20:00,29.2,29.2,29.15,29.15,2900.0,25.6707,25.6707,25.6268,25.6268,2900.0
2010-10-12 11:25:00,29.16,29.31,29.15,29.27,14200.0,25.6355,25.7674,25.6268,25.7322,14200.0
2010-10-12 11:30:00,29.27,29.29,29.06,29.07,14200.0,25.7322,25.7498,25.5476,25.5564,14200.0
2010-10-12 11:35:00,29.07,29.07,29.04,29.05,10700.0,25.5564,25.5564,25.53,25.5388,10700.0
2010-10-12 11:40:00,29.05,29.06,28.89,28.91,15700.0,25.5388,25.5476,25.3982,25.4158,15700.0
2010-10-12 11:45:00,28.9,28.96,28.84,28.84,11200.0,25.407,25.4597,25.3542,25.3542,11200.0
2010-10-12 11:50:00,28.86,28.95,28.81,28.92,18100.0,25.3718,25.4509,25.3278,25.4245,18100.0
2010-10-12 11:55:00,28.92,28.93,28.78,28.92,11100.0,25.4245,25.4333,25.3015,25.4245,11100.0
2010-10-12 12:00:00,28.92,28.94,28.75,28.83,18100.0,25.4245,25.4421,25.2751,25.3454,18100.0
2010-10-12 12:05:00,28.85,28.85,28.72,28.73,8500.0,25.363,25.363,25.2487,25.2575,8500.0
2010-10-12 12:10:00,28.72,29.0,28.71,28.99,11800.0,25.2487,25.4949,25.2399,25.4861,11800.0
2010-10-12 12:15:00,29.01,29.02,28.92,28.92,12100.0,25.5037,25.5125,25.4245,25.4245,12100.0
2010-10-12 12:20:00,28.93,28.98,28.77,28.78,9300.0,25.4333,25.4773,25.2927,25.3015,9300.0
2010-10-12 12:25:00,28.77,28.86,28.73,28.79,9100.0,25.2927,25.3718,25.2575,25.3103,9100.0
2010-10-12 12:30:00,28.77,28.79,28.77,28.77,5200.0,25.2927,25.3103,25.2927,25.2927,5200.0
2010-10-12 12:35:00,28.77,28.78,28.71,28.71,4500.0,25.2927,25.3015,25.2399,25.2399,4500.0
2010-10-12 12:40:00,28.71,28.78,28.68,28.78,4100.0,25.2399,25.3015,25.2136,25.3015,4100.0
2010-10-12 12:45:00,28.76,28.77,28.71,28.71,5400.0,25.2839,25.2927,25.2399,25.2399,5400.0
2010-10-12 12:50:00,28.72,28.82,28.72,28.82,6600.0,25.2487,25.3366,25.2487,25.3366,6600.0
2010-10-12 12:55:00,28.83,28.95,28.83,28.95,2300.0,25.3454,25.4509,25.3454,25.4509,2300.0
2010-10-12 13:00:00,28.96,29.07,28.96,29.06,7900.0,25.4597,25.5564,25.4597,25.5476,7900.0
2010-10-12 13:05:00,29.03,29.16,29.0,29.16,11800.0,25.5213,25.6355,25.4949,25.6355,11800.0
2010-10-12 13:10:00,29.15,29.2,29.12,29.17,15200.0,25.6268,25.6707,25.6004,25.6443,15200.0
2010-10-12 13:15:00,29.17,29.35,29.17,29.34,25200.0,25.6443,25.8026,25.6443,25.7938,25200.0
2010-10-12 13:20:00,29.34,29.34,29.25,29.28,6700.0,25.7938,25.7938,25.7147,25.741,6700.0
2010-10-12 13:25:00,29.29,29.34,29.27,29.33,7900.0,25.7498,25.7938,25.7322,25.785,7900.0
2010-10-12 13:30:00,29.34,29.38,29.26,29.31,15900.0,25.7938,25.829,25.7235,25.7674,15900.0
2010-10-12 13:35:00,29.33,29.36,29.17,29.18,11900.0,25.785,25.8114,25.6443,25.6531,11900.0
2010-10-12 13:40:00,29.18,29.18,29.1,29.11,8400.0,25.6531,25.6531,25.5828,25.5916,8400.0
2010-10-12 13:45:00,29.11,29.12,28.94,28.94,18800.0,25.5916,25.6004,25.4421,25.4421,18800.0
2010-10-12 13:50:00,28.92,28.98,28.91,28.95,12700.0,25.4245,25.4773,25.4158,25.4509,12700.0
2010-10-12 13:55:00,28.94,28.97,28.91,28.97,5700.0,25.4421,25.4685,25.4158,25.4685,5700.0
2010-10-12 14:00:00,28.97,29.03,28.94,28.98,8900.0,25.4685,25.5213,25.4421,25.4773,8900.0
2010-10-12 14:05:00,28.99,29.06,28.96,29.0,6700.0,25.4861,25.5476,25.4597,25.4949,6700.0
2010-10-12 14:10:00,28.95,28.96,28.86,28.92,9600.0,25.4509,25.4597,25.3718,25.4245,9600.0
2010-10-12 14:15:00,28.92,29.03,28.91,28.98,9800.0,25.4245,25.5213,25.4158,25.4773,9800.0
2010-10-12 14:20:00,28.98,29.01,28.94,28.95,4600.0,25.4773,25.5037,25.4421,25.4509,4600.0
2010-10-12 14:25:00,28.95,29.0,28.95,28.99,7000.0,25.4509,25.4949,25.4509,25.4861,7000.0
2010-10-12 14:30:00,29.0,29.0,28.93,28.94,7600.0,25.4949,25.4949,25.4333,25.4421,7600.0
2010-10-12 14:35:00,28.95,28.96,28.93,28.93,2100.0,25.4509,25.4597,25.4333,25.4333,2100.0
2010-10-12 14:40:00,28.93,28.95,28.93,28.95,4500.0,25.4333,25.4509,25.4333,25.4509,4500.0
2010-10-12 14:45:00,28.96,28.98,28.89,28.9,30400.0,25.4597,25.4773,25.3982,25.407,30400.0
2010-10-12 14:50:00,28.9,28.94,28.89,28.94,6900.0,25.407,25.4421,25.3982,25.4421,6900.0
2010-10-12 14:55:00,28.94,28.98,28.87,28.87,10800.0,25.4421,25.4773,25.3806,25.3806,10800.0
2010-10-12 15:00:00,28.88,28.88,28.77,28.88,15900.0,25.3894,25.3894,25.2927,25.3894,15900.0
2010-10-12 15:05:00,28.87,28.87,28.78,28.84,11100.0,25.3806,25.3806,25.3015,25.3542,11100.0
2010-10-12 15:10:00,28.84,28.84,28.77,28.77,8500.0,25.3542,25.3542,25.2927,25.2927,8500.0
2010-10-12 15:15:00,28.76,28.82,28.75,28.79,18400.0,25.2839,25.3366,25.2751,25.3103,18400.0
2010-10-12 15:20:00,28.79,28.87,28.77,28.81,6700.0,25.3103,25.3806,25.2927,25.3278,6700.0
2010-10-12 15:25:00,28.83,28.91,28.82,28.86,6600.0,25.3454,25.4158,25.3366,25.3718,6600.0
2010-10-12 15:30:00,28.86,28.9,28.85,28.88,13000.0,25.3718,25.407,25.363,25.3894,13000.0
2010-10-12 15:35:00,28.88,28.89,28.88,28.89,4900.0,25.3894,25.3982,25.3894,25.3982,4900.0
2010-10-12 15:40:00,28.88,28.94,28.88,28.93,14400.0,25.3894,25.4421,25.3894,25.4333,14400.0
2010-10-12 15:45:00,28.93,28.95,28.9,28.9,18400.0,25.4333,25.4509,25.407,25.407,18400.0
2010-10-12 15:50:00,28.9,28.92,28.87,28.89,14500.0,25.407,25.4245,25.3806,25.3982,14500.0
2010-10-12 15:55:00,28.9,28.9,28.8,28.86,49600.0,25.407,25.407,25.3191,25.3718,49600.0
2010-10-13 09:30:00,29.0,29.15,28.95,28.99,4800.0,25.4949,25.6268,25.4509,25.4861,4800.0
2010-10-13 09:35:00,28.97,28.98,28.88,28.98,1400.0,25.4685,25.4773,25.3894,25.4773,1400.0
2010-10-13 09:40:00,29.0,29.0,28.85,28.86,2800.0,25.4949,25.4949,25.363,25.3718,2800.0
2010-10-13 09:45:00,28.86,28.91,28.85,28.85,1800.0,25.3718,25.4158,25.363,25.363,1800.0
2010-10-13 09:50:00,28.85,28.89,28.8,28.87,2900.0,25.363,25.3982,25.3191,25.3806,2900.0
2010-10-13 09:55:00,28.87,28.91,28.87,28.88,600.0,25.3806,25.4158,25.3806,25.3894,600.0
2010-10-13 10:00:00,28.9,28.98,28.89,28.97,8000.0,25.407,25.4773,25.3982,25.4685,8000.0
2010-10-13 10:05:00,28.95,28.97,28.85,28.85,3300.0,25.4509,25.4685,25.363,25.363,3300.0
2010-10-13 10:10:00,28.85,28.86,28.8,28.82,2300.0,25.363,25.3718,25.3191,25.3366,2300.0
2010-10-13 10:15:00,28.82,28.9,28.82,28.89,3700.0,25.3366,25.407,25.3366,25.3982,3700.0
2010-10-13 10:20:00,28.9,28.93,28.86,28.88,7500.0,25.407,25.4333,25.3718,25.3894,7500.0
2010-10-13 10:25:00,28.88,28.91,28.87,28.9,7300.0,25.3894,25.4158,25.3806,25.407,7300.0
2010-10-13 10:30:00,28.9,28.9,28.77,28.78,5000.0,25.407,25.407,25.2927,25.3015,5000.0
2010-10-13 10:35:00,28.77,28.9,28.76,28.9,1100.0,25.2927,25.407,25.2839,25.407,1100.0
2010-10-13 10:40:00,28.9,28.98,28.87,28.98,3000.0,25.407,25.4773,25.3806,25.4773,3000.0
2010-10-13 10:45:00,29.0,29.0,28.95,28.97,8100.0,25.4949,25.4949,25.4509,25.4685,8100.0
2010-10-13 10:50:00,28.96,29.0,28.95,29.0,4900.0,25.4597,25.4949,25.4509,25.4949,4900.0
2010-10-13 10:55:00,29.01,29.01,28.89,28.9,12000.0,25.5037,25.5037,25.3982,25.407,12000.0
2010-10-13 11:00:00,28.94,28.94,28.9,28.9,5200.0,25.4421,25.4421,25.407,25.407,5200.0
2010-10-13 11:05:00,28.91,28.99,28.9,28.98,4000.0,25.4158,25.4861,25.407,25.4773,4000.0
2010-10-13 11:10:00,28.98,29.02,28.95,28.95,6200.0,25.4773,25.5125,25.4509,25.4509,6200.0
2010-10-13 11:15:00,28.95,28.95,28.91,28.93,2300.0,25.4509,25.4509,25.4158,25.4333,2300.0
2010-10-13 11:20:00,28.94,28.96,28.91,28.93,5500.0,25.4421,25.4597,25.4158,25.4333,5500.0
2010-10-13 11:25:00,28.92,28.94,28.9,28.94,10500.0,25.4245,25.4421,25.407,25.4421,10500.0
2010-10-13 11:30:00,28.94,28.96,28.94,28.96,5400.0,25.4421,25.4597,25.4421,25.4597,5400.0
2010-10-13 11:35:00,28.96,28.96,28.95,28.96,3100.0,25.4597,25.4597,25.4509,25.4597,3100.0
2010-10-13 11:40:00,28.96,28.96,28.92,28.93,4800.0,25.4597,25.4597,25.4245,25.4333,4800.0
2010-10-13 11:45:00,28.93,28.93,28.92,28.92,4800.0,25.4333,25.4333,25.4245,25.4245,4800.0
2010-10-13 11:50:00,28.93,28.94,28.9,28.9,69800.0,25.4333,25.4421,25.407,25.407,69800.0
2010-10-13 11:55:00,28.9,28.93,28.9,28.92,3200.0,25.407,25.4333,25.407,25.4245,3200.0
2010-10-13 12:00:00,28.93,29.02,28.92,29.02,5600.0,25.4333,25.5125,25.4245,25.5125,5600.0
2010-10-13 12:05:00,29.02,29.03,29.0,29.0,8200.0,25.5125,25.5213,25.4949,25.4949,8200.0
2010-10-13 12:10:00,29.0,29.0,28.95,28.97,15800.0,25.4949,25.4949,25.4509,25.4685,15800.0
2010-10-13 12:15:00,28.96,29.0,28.96,28.99,8400.0,25.4597,25.4949,25.4597,25.4861,8400.0
2010-10-13 12:20:00,28.99,28.99,28.98,28.98,3000.0,25.4861,25.4861,25.4773,25.4773,3000.0
2010-10-13 12:25:00,28.98,29.0,28.97,28.98,4300.0,25.4773,25.4949,25.4685,25.4773,4300.0
2010-10-13 12:30:00,29.0,29.01,29.0,29.0,2900.0,25.4949,25.5037,25.4949,25.4949,2900.0
2010-10-13 12:35:00,29.02,29.02,29.0,29.0,4200.0,25.5125,25.5125,25.4949,25.4949,4200.0
2010-10-13 12:40:00,29.01,29.02,29.01,29.01,3100.0,25.5037,25.5125,25.5037,25.5037,3100.0
2010-10-13 12:45:00,29.02,29.02,29.01,29.01,2500.0,25.5125,25.5125,25.5037,25.5037,2500.0
2010-10-13 12:50:00,29.01,29.02,29.0,29.0,6300.0,25.5037,25.5125,25.4949,25.4949,6300.0
2010-10-13 12:55:00,29.0,29.0,28.92,28.92,9200.0,25.4949,25.4949,25.4245,25.4245,9200.0
2010-10-13 13:00:00,28.93,28.93,28.92,28.93,2800.0,25.4333,25.4333,25.4245,25.4333,2800.0
2010-10-13 13:05:00,28.93,28.93,28.92,28.92,7300.0,25.4333,25.4333,25.4245,25.4245,7300.0
2010-10-13 13:10:00,28.92,28.95,28.92,28.94,5300.0,25.4245,25.4509,25.4245,25.4421,5300.0
2010-10-13 13:15:00,28.95,28.95,28.93,28.94,5200.0,25.4509,25.4509,25.4333,25.4421,5200.0
2010-10-13 13:20:00,28.94,28.95,28.93,28.95,4400.0,25.4421,25.4509,25.4333,25.4509,4400.0
2010-10-13 13:25:00,28.95,28.96,28.94,28.94,5600.0,25.4509,25.4597,25.4421,25.4421,5600.0
2010-10-13 13:30:00,28.94,28.97,28.94,28.97,3400.0,25.4421,25.4685,25.4421,25.4685,3400.0
2010-10-13 13:35:00,28.99,29.01,28.99,29.01,3600.0,25.4861,25.5037,25.4861,25.5037,3600.0
2010-10-13 13:40:00,29.01,29.02,29.01,29.02,500.0,25.5037,25.5125,25.5037,25.5125,500.0
2010-10-13 13:45:00,29.02,29.04,29.01,29.04,2600.0,25.5125,25.53,25.5037,25.53,2600.0
2010-10-13 13:50:00,29.06,29.06,29.04,29.05,800.0,25.5476,25.5476,25.53,25.5388,800.0
2010-10-13 13:55:00,29.05,29.07,28.99,28.99,8600.0,25.5388,25.5564,25.4861,25.4861,8600.0
2010-10-13 14:00:00,28.99,29.0,28.99,28.99,2400.0,25.4861,25.4949,25.4861,25.4861,2400.0
2010-10-13 14:05:00,28.99,29.03,28.99,29.03,3100.0,25.4861,25.5213,25.4861,25.5213,3100.0
2010-10-13 14:10:00,29.03,29.07,29.0,29.04,8700.0,25.5213,25.5564,25.4949,25.53,8700.0
2010-10-13 14:15:00,29.04,29.04,29.01,29.03,2700.0,25.53,25.53,25.5037,25.5213,2700.0
2010-10-13 14:20:00,29.04,29.08,29.04,29.08,5500.0,25.53,25.5652,25.53,25.5652,5500.0
2010-10-13 14:25:00,29.1,29.1,29.06,29.08,4400.0,25.5828,25.5828,25.5476,25.5652,4400.0
2010-10-13 14:30:00,29.08,29.11,29.07,29.11,4600.0,25.5652,25.5916,25.5564,25.5916,4600.0
2010-10-13 14:35:00,29.12,29.12,29.1,29.1,3800.0,25.6004,25.6004,25.5828,25.5828,3800.0
2010-10-13 14:40:00,29.1,29.11,29.05,29.05,3900.0,25.5828,25.5916,25.5388,25.5388,3900.0
2010-10-13 14:45:00,29.06,29.09,29.06,29.09,2400.0,25.5476,25.574,25.5476,25.574,2400.0
2010-10-13 14:50:00,29.09,29.11,29.09,29.11,1900.0,25.574,25.5916,25.574,25.5916,1900.0
2010-10-13 14:55:00,29.11,29.12,29.1,29.12,2800.0,25.5916,25.6004,25.5828,25.6004,2800.0
2010-10-13 15:00:00,29.12,29.15,29.08,29.08,4500.0,25.6004,25.6268,25.5652,25.5652,4500.0
2010-10-13 15:05:00,29.08,29.1,29.06,29.1,5200.0,25.5652,25.5828,25.5476,25.5828,5200.0
2010-10-13 15:10:00,29.1,29.12,29.09,29.1,5300.0,25.5828,25.6004,25.574,25.5828,5300.0
2010-10-13 15:15:00,29.11,29.15,29.11,29.15,3800.0,25.5916,25.6268,25.5916,25.6268,3800.0
2010-10-13 15:20:00,29.15,29.21,29.14,29.2,4700.0,25.6268,25.6795,25.618,25.6707,4700.0
2010-10-13 15:25:00,29.21,29.21,29.1,29.1,8100.0,25.6795,25.6795,25.5828,25.5828,8100.0
2010-10-13 15:30:00,29.11,29.23,29.11,29.2,37500.0,25.5916,25.6971,25.5916,25.6707,37500.0
2010-10-13 15:35:00,29.2,29.27,29.19,29.25,10900.0,25.6707,25.7322,25.6619,25.7147,10900.0
2010-10-13 15:40:00,29.24,29.29,29.18,29.22,16400.0,25.7059,25.7498,25.6531,25.6883,16400.0
2010-10-13 15:45:00,29.22,29.27,29.2,29.21,8100.0,25.6883,25.7322,25.6707,25.6795,8100.0
2010-10-13 15:50:00,29.21,29.24,29.2,29.22,39000.0,25.6795,25.7059,25.6707,25.6883,39000.0
2010-10-13 15:55:00,29.23,29.32,29.22,29.32,73500.0,25.6971,25.7762,25.6883,25.7762,73500.0
2010-10-14 09:30:00,29.21,29.25,29.0,29.13,23100.0,25.6795,25.7147,25.4949,25.6092,23100.0
2010-10-14 09:35:00,29.12,29.19,29.05,29.19,20100.0,25.6004,25.6619,25.5388,25.6619,20100.0
2010-10-14 09:40:00,29.18,29.19,29.15,29.19,5600.0,25.6531,25.6619,25.6268,25.6619,5600.0
2010-10-14 09:45:00,29.19,29.19,29.15,29.15,4900.0,25.6619,25.6619,25.6268,25.6268,4900.0
2010-10-14 09:50:00,29.15,29.16,29.12,29.12,11100.0,25.6268,25.6355,25.6004,25.6004,11100.0
2010-10-14 09:55:00,29.13,29.13,29.11,29.11,14100.0,25.6092,25.6092,25.5916,25.5916,14100.0
2010-10-14 10:00:00,29.11,29.12,29.08,29.08,7300.0,25.5916,25.6004,25.5652,25.5652,7300.0
2010-10-14 10:05:00,29.08,29.13,29.06,29.06,4900.0,25.5652,25.6092,25.5476,25.5476,4900.0
2010-10-14 10:10:00,29.06,29.09,29.06,29.06,4500.0,25.5476,25.574,25.5476,25.5476,4500.0
2010-10-14 10:15:00,29.05,29.09,29.05,29.07,2600.0,25.5388,25.574,25.5388,25.5564,2600.0
2010-10-14 10:20:00,29.08,29.09,29.0,29.05,5300.0,25.5652,25.574,25.4949,25.5388,5300.0
2010-10-14 10:25:00,29.07,29.07,29.0,29.01,1500.0,25.5564,25.5564,25.4949,25.5037,1500.0
2010-10-14 10:30:00,29.01,29.01,28.96,28.99,3500.0,25.5037,25.5037,25.4597,25.4861,3500.0
2010-10-14 10:35:00,28.98,29.0,28.91,28.96,200300.0,25.4773,25.4949,25.4158,25.4597,200300.0
2010-10-14 10:40:00,28.97,28.99,28.96,28.96,7000.0,25.4685,25.4861,25.4597,25.4597,7000.0
2010-10-14 10:45:00,28.96,29.0,28.96,28.99,3000.0,25.4597,25.4949,25.4597,25.4861,3000.0
2010-10-14 10:50:00,28.98,28.98,28.94,28.94,2800.0,25.4773,25.4773,25.4421,25.4421,2800.0
2010-10-14 10:55:00,28.91,28.91,28.8,28.8,8400.0,25.4158,25.4158,25.3191,25.3191,8400.0
2010-10-14 11:00:00,28.81,28.81,28.65,28.67,11200.0,25.3278,25.3278,25.1872,25.2048,11200.0
2010-10-14 11:05:00,28.67,28.79,28.59,28.79,10500.0,25.2048,25.3103,25.1344,25.3103,10500.0
2010-10-14 11:10:00,28.78,28.83,28.78,28.8,1900.0,25.3015,25.3454,25.3015,25.3191,1900.0
2010-10-14 11:15:00,28.8,28.8,28.7,28.71,2700.0,25.3191,25.3191,25.2311,25.2399,2700.0
2010-10-14 11:20:00,28.74,28.76,28.73,28.75,900.0,25.2663,25.2839,25.2575,25.2751,900.0
2010-10-14 11:25:00,28.74,28.75,28.7,28.74,14200.0,25.2663,25.2751,25.2311,25.2663,14200.0
2010-10-14 11:30:00,28.75,28.75,28.73,28.74,1200.0,25.2751,25.2751,25.2575,25.2663,1200.0
2010-10-14 11:35:00,28.74,28.76,28.74,28.76,5500.0,25.2663,25.2839,25.2663,25.2839,5500.0
2010-10-14 11:40:00,28.76,28.77,28.75,28.77,3000.0,25.2839,25.2927,25.2751,25.2927,3000.0
2010-10-14 11:45:00,28.77,28.82,28.77,28.8,7200.0,25.2927,25.3366,25.2927,25.3191,7200.0
2010-10-14 11:50:00,28.8,28.8,28.79,28.8,1400.0,25.3191,25.3191,25.3103,25.3191,1400.0
2010-10-14 11:55:00,28.79,28.81,28.79,28.79,5300.0,25.3103,25.3278,25.3103,25.3103,5300.0
2010-10-14 12:00:00,28.79,28.84,28.79,28.8,2700.0,25.3103,25.3542,25.3103,25.3191,2700.0
2010-10-14 12:05:00,28.8,28.8,28.76,28.76,5800.0,25.3191,25.3191,25.2839,25.2839,5800.0
2010-10-14 12:10:00,28.78,28.78,28.76,28.76,6400.0,25.3015,25.3015,25.2839,25.2839,6400.0
2010-10-14 12:15:00,28.76,28.76,28.67,28.67,6500.0,25.2839,25.2839,25.2048,25.2048,6500.0
2010-10-14 12:20:00,28.67,28.67,28.6,28.62,2900.0,25.2048,25.2048,25.1432,25.1608,2900.0
2010-10-14 12:25:00,28.6,28.6,28.53,28.53,5600.0,25.1432,25.1432,25.0817,25.0817,5600.0
2010-10-14 12:30:00,28.53,28.54,28.33,28.37,26500.0,25.0817,25.0905,24.9059,24.941,26500.0
2010-10-14 12:35:00,28.36,28.37,28.25,28.28,15200.0,24.9322,24.941,24.8355,24.8619,15200.0
2010-10-14 12:40:00,28.28,28.32,28.28,28.31,2900.0,24.8619,24.8971,24.8619,24.8883,2900.0
2010-10-14 12:45:00,28.31,28.34,28.31,28.34,2900.0,24.8883,24.9147,24.8883,24.9147,2900.0
2010-10-14 12:50:00,28.34,28.38,28.34,28.38,1700.0,24.9147,24.9498,24.9147,24.9498,1700.0
2010-10-14 12:55:00,28.38,28.43,28.37,28.43,3400.0,24.9498,24.9938,24.941,24.9938,3400.0
2010-10-14 13:00:00,28.43,28.43,28.34,28.35,4100.0,24.9938,24.9938,24.9147,24.9234,4100.0
2010-10-14 13:05:00,28.36,28.37,28.21,28.29,6800.0,24.9322,24.941,24.8004,24.8707,6800.0
2010-10-14 13:10:00,28.29,28.29,28.28,28.29,1200.0,24.8707,24.8707,24.8619,24.8707,1200.0
2010-10-14 13:15:00,28.29,28.33,28.29,28.32,1000.0,24.8707,24.9059,24.8707,24.8971,1000.0
2010-10-14 13:20:00,28.31,28.31,28.2,28.22,4100.0,24.8883,24.8883,24.7916,24.8092,4100.0
2010-10-14 13:25:00,28.25,28.25,28.15,28.19,2700.0,24.8355,24.8355,24.7476,24.7828,2700.0
2010-10-14 13:30:00,28.21,28.22,28.2,28.22,4000.0,24.8004,24.8092,24.7916,24.8092,4000.0
2010-10-14 13:35:00,28.22,28.24,28.22,28.24,1100.0,24.8092,24.8267,24.8092,24.8267,1100.0
2010-10-14 13:40:00,28.24,28.24,28.2,28.22,2100.0,24.8267,24.8267,24.7916,24.8092,2100.0
2010-10-14 13:45:00,28.24,28.38,28.24,28.38,27800.0,24.8267,24.9498,24.8267,24.9498,27800.0
2010-10-14 13:50:00,28.4,28.51,28.29,28.51,39900.0,24.9674,25.0641,24.8707,25.0641,39900.0
2010-10-14 13:55:00,28.53,28.58,28.53,28.58,7300.0,25.0817,25.1256,25.0817,25.1256,7300.0
2010-10-14 14:00:00,28.57,28.67,28.55,28.65,16700.0,25.1169,25.2048,25.0993,25.1872,16700.0
2010-10-14 14:05:00,28.64,28.68,28.64,28.67,1300.0,25.1784,25.2136,25.1784,25.2048,1300.0
2010-10-14 14:10:00,28.66,28.68,28.63,28.64,1600.0,25.196,25.2136,25.1696,25.1784,1600.0
2010-10-14 14:15:00,28.68,28.69,28.66,28.67,900.0,25.2136,25.2223,25.196,25.2048,900.0
2010-10-14 14:20:00,28.68,28.69,28.66,28.69,1300.0,25.2136,25.2223,25.196,25.2223,1300.0
2010-10-14 14:25:00,28.71,28.81,28.71,28.8,7800.0,25.2399,25.3278,25.2399,25.3191,7800.0
2010-10-14 14:30:00,28.8,28.85,28.8,28.85,16100.0,25.3191,25.363,25.3191,25.363,16100.0
2010-10-14 14:35:00,28.85,28.92,28.81,28.85,17300.0,25.363,25.4245,25.3278,25.363,17300.0
2010-10-14 14:40:00,28.85,28.86,28.83,28.83,2300.0,25.363,25.3718,25.3454,25.3454,2300.0
2010-10-14 14:45:00,28.84,28.87,28.83,28.85,4400.0,25.3542,25.3806,25.3454,25.363,4400.0
2010-10-14 14:50:00,28.89,28.89,28.85,28.88,500.0,25.3982,25.3982,25.363,25.3894,500.0
2010-10-14 14:55:00,28.87,28.87,28.85,28.85,7000.0,25.3806,25.3806,25.363,25.363,7000.0
2010-10-14 15:00:00,28.85,28.86,28.78,28.78,5800.0,25.363,25.3718,25.3015,25.3015,5800.0
2010-10-14 15:05:00,28.78,28.81,28.71,28.79,11600.0,25.3015,25.3278,25.2399,25.3103,11600.0
2010-10-14 15:10:00,28.78,28.8,28.72,28.8,10500.0,25.3015,25.3191,25.2487,25.3191,10500.0
2010-10-14 15:15:00,28.82,28.84,28.79,28.83,5000.0,25.3366,25.3542,25.3103,25.3454,5000.0
2010-10-14 15:20:00,28.85,28.85,28.8,28.85,5400.0,25.363,25.363,25.3191,25.363,5400.0
2010-10-14 15:25:00,28.87,28.89,28.8,28.87,9000.0,25.3806,25.3982,25.3191,25.3806,9000.0
2010-10-14 15:30:00,28.85,28.88,28.85,28.85,13800.0,25.363,25.3894,25.363,25.363,13800.0
2010-10-14 15:35:00,28.86,28.9,28.83,28.83,11800.0,25.3718,25.407,25.3454,25.3454,11800.0
2010-10-14 15:40:00,28.82,28.82,28.8,28.8,6800.0,25.3366,25.3366,25.3191,25.3191,6800.0
2010-10-14 15:45:00,28.81,29.0,28.81,28.98,19600.0,25.3278,25.4949,25.3278,25.4773,19600.0
2010-10-14 15:50:00,28.99,29.0,28.94,28.95,16200.0,25.4861,25.4949,25.4421,25.4509,16200.0
2010-10-14 15:55:00,28.96,29.0,28.95,28.99,29700.0,25.4597,25.4949,25.4509,25.4861,29700.0
2010-10-15 09:30:00,29.16,29.16,29.1,29.1,1700.0,25.6355,25.6355,25.5828,25.5828,1700.0
2010-10-15 09:35:00,29.18,29.2,29.14,29.14,1300.0,25.6531,25.6707,25.618,25.618,1300.0
2010-10-15 09:40:00,29.17,29.17,29.0,29.0,3800.0,25.6443,25.6443,25.4949,25.4949,3800.0
2010-10-15 09:45:00,29.07,29.17,29.07,29.17,1900.0,25.5564,25.6443,25.5564,25.6443,1900.0
2010-10-15 09:50:00,29.13,29.14,29.11,29.11,1900.0,25.6092,25.618,25.5916,25.5916,1900.0
2010-10-15 09:55:00,29.09,29.11,29.01,29.11,3000.0,25.574,25.5916,25.5037,25.5916,3000.0
2010-10-15 10:00:00,29.05,29.12,29.01,29.02,3400.0,25.5388,25.6004,25.5037,25.5125,3400.0
2010-10-15 10:05:00,29.05,29.11,29.02,29.07,2200.0,25.5388,25.5916,25.5125,25.5564,2200.0
2010-10-15 10:10:00,29.07,29.07,28.97,28.99,2300.0,25.5564,25.5564,25.4685,25.4861,2300.0
2010-10-15 10:15:00,28.96,28.99,28.96,28.99,2700.0,25.4597,25.4861,25.4597,25.4861,2700.0
2010-10-15 10:20:00,28.98,28.99,28.96,28.99,3900.0,25.4773,25.4861,25.4597,25.4861,3900.0
2010-10-15 10:25:00,28.97,29.0,28.94,28.98,3500.0,25.4685,25.4949,25.4421,25.4773,3500.0
2010-10-15 10:30:00,28.99,29.0,28.95,28.98,2200.0,25.4861,25.4949,25.4509,25.4773,2200.0
2010-10-15 10:35:00,28.98,29.04,28.98,29.03,3900.0,25.4773,25.53,25.4773,25.5213,3900.0
2010-10-15 10:40:00,29.02,29.07,29.0,29.07,5700.0,25.5125,25.5564,25.4949,25.5564,5700.0
2010-10-15 10:45:00,29.06,29.06,28.93,28.95,6400.0,25.5476,25.5476,25.4333,25.4509,6400.0
2010-10-15 10:50:00,28.96,29.06,28.96,29.06,3000.0,25.4597,25.5476,25.4597,25.5476,3000.0
2010-10-15 10:55:00,29.05,29.05,29.03,29.04,3000.0,25.5388,25.5388,25.5213,25.53,3000.0
2010-10-15 11:00:00,29.03,29.05,29.03,29.03,4200.0,25.5213,25.5388,25.5213,25.5213,4200.0
2010-10-15 11:05:00,29.03,29.04,29.03,29.04,3900.0,25.5213,25.53,25.5213,25.53,3900.0
2010-10-15 11:10:00,29.07,29.07,29.04,29.04,1900.0,25.5564,25.5564,25.53,25.53,1900.0
2010-10-15 11:15:00,29.04,29.06,29.03,29.03,2900.0,25.53,25.5476,25.5213,25.5213,2900.0
2010-10-15 11:20:00,29.03,29.04,29.0,29.01,9300.0,25.5213,25.53,25.4949,25.5037,9300.0
2010-10-15 11:25:00,29.0,29.01,28.99,28.99,3400.0,25.4949,25.5037,25.4861,25.4861,3400.0
2010-10-15 11:30:00,29.0,29.04,28.99,29.04,1500.0,25.4949,25.53,25.4861,25.53,1500.0
2010-10-15 11:35:00,29.04,29.06,29.03,29.05,1100.0,25.53,25.5476,25.5213,25.5388,1100.0
2010-10-15 11:40:00,29.05,29.06,29.05,29.06,2000.0,25.5388,25.5476,25.5388,25.5476,2000.0
2010-10-15 11:45:00,29.06,29.06,29.04,29.04,3500.0,25.5476,25.5476,25.53,25.53,3500.0
2010-10-15 11:50:00,29.04,29.04,29.02,29.03,1500.0,25.53,25.53,25.5125,25.5213,1500.0
2010-10-15 11:55:00,29.03,29.06,29.02,29.04,5000.0,25.5213,25.5476,25.5125,25.53,5000.0
2010-10-15 12:00:00,29.04,29.06,29.03,29.03,3700.0,25.53,25.5476,25.5213,25.5213,3700.0
2010-10-15 12:05:00,29.02,29.04,29.02,29.04,2000.0,25.5125,25.53,25.5125,25.53,2000.0
2010-10-15 12:10:00,29.05,29.06,29.05,29.05,1500.0,25.5388,25.5476,25.5388,25.5388,1500.0
2010-10-15 12:15:00,29.03,29.06,29.03,29.06,3200.0,25.5213,25.5476,25.5213,25.5476,3200.0
2010-10-15 12:20:00,29.07,29.08,29.04,29.06,3500.0,25.5564,25.5652,25.53,25.5476,3500.0
2010-10-15 12:25:00,29.05,29.06,29.05,29.06,600.0,25.5388,25.5476,25.5388,25.5476,600.0
2010-10-15 12:30:00,29.06,29.11,29.06,29.11,2200.0,25.5476,25.5916,25.5476,25.5916,2200.0
2010-10-15 12:35:00,29.11,29.11,29.07,29.08,1600.0,25.5916,25.5916,25.5564,25.5652,1600.0
2010-10-15 12:40:00,29.1,29.1,29.05,29.05,900.0,25.5828,25.5828,25.5388,25.5388,900.0
2010-10-15 12:45:00,29.06,29.06,29.05,29.05,500.0,25.5476,25.5476,25.5388,25.5388,500.0
2010-10-15 12:50:00,29.05,29.05,29.02,29.03,7800.0,25.5388,25.5388,25.5125,25.5213,7800.0
2010-10-15 12:55:00,29.02,29.02,29.0,29.0,1300.0,25.5125,25.5125,25.4949,25.4949,1300.0
2010-10-15 13:00:00,29.0,29.05,29.0,29.02,4500.0,25.4949,25.5388,25.4949,25.5125,4500.0
2010-10-15 13:05:00,29.02,29.04,29.01,29.04,1700.0,25.5125,25.53,25.5037,25.53,1700.0
2010-10-15 13:10:00,29.05,29.05,28.99,29.01,2200.0,25.5388,25.5388,25.4861,25.5037,2200.0
2010-10-15 13:15:00,28.98,29.0,28.98,28.99,900.0,25.4773,25.4949,25.4773,25.4861,900.0
2010-10-15 13:20:00,29.0,29.02,28.99,29.02,3700.0,25.4949,25.5125,25.4861,25.5125,3700.0
2010-10-15 13:25:00,29.03,29.04,29.03,29.04,900.0,25.5213,25.53,25.5213,25.53,900.0
2010-10-15 13:30:00,29.05,29.06,29.02,29.02,1800.0,25.5388,25.5476,25.5125,25.5125,1800.0
2010-10-15 13:35:00,29.01,29.06,29.01,29.06,2800.0,25.5037,25.5476,25.5037,25.5476,2800.0
2010-10-15 13:40:00,29.06,29.06,29.02,29.06,3100.0,25.5476,25.5476,25.5125,25.5476,3100.0
2010-10-15 13:45:00,29.05,29.05,29.02,29.04,6000.0,25.5388,25.5388,25.5125,25.53,6000.0
2010-10-15 13:50:00,29.02,29.09,29.02,29.05,3500.0,25.5125,25.574,25.5125,25.5388,3500.0
2010-10-15 13:55:00,29.06,29.06,29.02,29.04,700.0,25.5476,25.5476,25.5125,25.53,700.0
2010-10-15 14:00:00,29.02,29.02,29.0,29.0,7100.0,25.5125,25.5125,25.4949,25.4949,7100.0
2010-10-15 14:05:00,29.01,29.04,29.0,29.03,3400.0,25.5037,25.53,25.4949,25.5213,3400.0
2010-10-15 14:10:00,29.03,29.05,29.01,29.04,2500.0,25.5213,25.5388,25.5037,25.53,2500.0
2010-10-15 14:15:00,29.03,29.04,29.01,29.03,7400.0,25.5213,25.53,25.5037,25.5213,7400.0
2010-10-15 14:20:00,29.01,29.02,28.99,28.99,3000.0,25.5037,25.5125,25.4861,25.4861,3000.0
2010-10-15 14:25:00,28.99,29.03,28.99,29.03,2800.0,25.4861,25.5213,25.4861,25.5213,2800.0
2010-10-15 14:30:00,29.02,29.02,29.0,29.0,1300.0,25.5125,25.5125,25.4949,25.4949,1300.0
2010-10-15 14:35:00,29.01,29.04,29.01,29.03,700.0,25.5037,25.53,25.5037,25.5213,700.0
2010-10-15 14:40:00,29.04,29.05,29.01,29.01,1700.0,25.53,25.5388,25.5037,25.5037,1700.0
2010-10-15 14:45:00,29.01,29.02,28.97,28.97,8300.0,25.5037,25.5125,25.4685,25.4685,8300.0
2010-10-15 14:50:00,28.97,28.97,28.96,28.97,1500.0,25.4685,25.4685,25.4597,25.4685,1500.0
2010-10-15 14:55:00,28.97,28.97,28.96,28.97,8700.0,25.4685,25.4685,25.4597,25.4685,8700.0
2010-10-15 15:00:00,28.96,28.97,28.96,28.97,7000.0,25.4597,25.4685,25.4597,25.4685,7000.0
2010-10-15 15:05:00,28.97,28.97,28.96,28.97,2900.0,25.4685,25.4685,25.4597,25.4685,2900.0
2010-10-15 15:10:00,28.96,28.97,28.95,28.96,2400.0,25.4597,25.4685,25.4509,25.4597,2400.0
2010-10-15 15:15:00,28.95,28.96,28.95,28.95,5000.0,25.4509,25.4597,25.4509,25.4509,5000.0
2010-10-15 15:20:00,28.95,28.95,28.92,28.92,3500.0,25.4509,25.4509,25.4245,25.4245,3500.0
2010-10-15 15:25:00,28.92,28.93,28.89,28.92,10000.0,25.4245,25.4333,25.3982,25.4245,10000.0
2010-10-15 15:30:00,28.94,28.94,28.92,28.94,4400.0,25.4421,25.4421,25.4245,25.4421,4400.0
2010-10-15 15:35:00,28.96,29.0,28.96,28.96,800.0,25.4597,25.4949,25.4597,25.4597,800.0
2010-10-15 15:40:00,28.96,28.96,28.94,28.94,2300.0,25.4597,25.4597,25.4421,25.4421,2300.0
2010-10-15 15:45:00,28.94,28.96,28.87,28.91,16500.0,25.4421,25.4597,25.3806,25.4158,16500.0
2010-10-15 15:50:00,28.91,28.95,28.9,28.93,8600.0,25.4158,25.4509,25.407,25.4333,8600.0
2010-10-15 15:55:00,28.93,29.01,28.93,28.98,10000.0,25.4333,25.5037,25.4333,25.4773,10000.0
2010-10-18 09:30:00,28.99,29.09,28.99,29.09,800.0,25.4861,25.574,25.4861,25.574,800.0
2010-10-18 09:35:00,28.97,29.1,28.97,29.0,3600.0,25.4685,25.5828,25.4685,25.4949,3600.0
2010-10-18 09:40:00,29.0,29.06,28.99,29.06,2500.0,25.4949,25.5476,25.4861,25.5476,2500.0
2010-10-18 09:45:00,29.06,29.09,29.05,29.06,1000.0,25.5476,25.574,25.5388,25.5476,1000.0
2010-10-18 09:50:00,29.06,29.06,29.0,29.03,2200.0,25.5476,25.5476,25.4949,25.5213,2200.0
2010-10-18 09:55:00,29.05,29.05,29.04,29.04,1000.0,25.5388,25.5388,25.53,25.53,1000.0
2010-10-18 10:00:00,29.05,29.05,28.95,29.0,5600.0,25.5388,25.5388,25.4509,25.4949,5600.0
2010-10-18 10:05:00,29.02,29.17,29.02,29.14,7300.0,25.5125,25.6443,25.5125,25.618,7300.0
2010-10-18 10:10:00,29.14,29.19,29.11,29.16,3800.0,25.618,25.6619,25.5916,25.6355,3800.0
2010-10-18 10:15:00,29.16,29.18,29.15,29.15,1000.0,25.6355,25.6531,25.6268,25.6268,1000.0
2010-10-18 10:20:00,29.16,29.2,29.16,29.2,1300.0,25.6355,25.6707,25.6355,25.6707,1300.0
2010-10-18 10:25:00,29.17,29.2,29.17,29.2,3400.0,25.6443,25.6707,25.6443,25.6707,3400.0
2010-10-18 10:30:00,29.19,29.22,29.14,29.22,9300.0,25.6619,25.6883,25.618,25.6883,9300.0
2010-10-18 10:35:00,29.2,29.24,29.2,29.24,2200.0,25.6707,25.7059,25.6707,25.7059,2200.0
2010-10-18 10:40:00,29.23,29.23,29.18,29.18,1800.0,25.6971,25.6971,25.6531,25.6531,1800.0
2010-10-18 10:45:00,29.17,29.18,29.11,29.11,5800.0,25.6443,25.6531,25.5916,25.5916,5800.0
2010-10-18 10:50:00,29.13,29.17,29.12,29.15,1200.0,25.6092,25.6443,25.6004,25.6268,1200.0
2010-10-18 10:55:00,29.15,29.15,29.13,29.15,900.0,25.6268,25.6268,25.6092,25.6268,900.0
2010-10-18 11:00:00,29.18,29.18,29.15,29.17,1300.0,25.6531,25.6531,25.6268,25.6443,1300.0
2010-10-18 11:05:00,29.16,29.16,29.03,29.03,5200.0,25.6355,25.6355,25.5213,25.5213,5200.0
2010-10-18 11:10:00,29.05,29.05,29.03,29.04,13400.0,25.5388,25.5388,25.5213,25.53,13400.0
2010-10-18 11:15:00,29.03,29.09,29.03,29.09,2800.0,25.5213,25.574,25.5213,25.574,2800.0
2010-10-18 11:20:00,29.09,29.12,29.08,29.12,1300.0,25.574,25.6004,25.5652,25.6004,1300.0
2010-10-18 11:25:00,29.15,29.17,29.15,29.17,800.0,25.6268,25.6443,25.6268,25.6443,800.0
2010-10-18 11:30:00,29.17,29.2,29.17,29.18,2900.0,25.6443,25.6707,25.6443,25.6531,2900.0
2010-10-18 11:35:00,29.18,29.22,29.16,29.22,2700.0,25.6531,25.6883,25.6355,25.6883,2700.0
2010-10-18 11:40:00,29.22,29.22,29.16,29.17,1000.0,25.6883,25.6883,25.6355,25.6443,1000.0
2010-10-18 11:45:00,29.17,29.21,29.17,29.2,3000.0,25.6443,25.6795,25.6443,25.6707,3000.0
2010-10-18 11:50:00,29.22,29.23,29.17,29.17,1500.0,25.6883,25.6971,25.6443,25.6443,1500.0
2010-10-18 11:55:00,29.2,29.24,29.18,29.22,2200.0,25.6707,25.7059,25.6531,25.6883,2200.0
2010-10-18 12:00:00,29.2,29.22,29.2,29.2,5500.0,25.6707,25.6883,25.6707,25.6707,5500.0
2010-10-18 12:05:00,29.2,29.22,29.2,29.21,1400.0,25.6707,25.6883,25.6707,25.6795,1400.0
2010-10-18 12:10:00,29.22,29.22,29.21,29.22,2300.0,25.6883,25.6883,25.6795,25.6883,2300.0
2010-10-18 12:15:00,29.21,29.22,29.16,29.17,1800.0,25.6795,25.6883,25.6355,25.6443,1800.0
2010-10-18 12:20:00,29.19,29.19,29.19,29.19,800.0,25.6619,25.6619,25.6619,25.6619,800.0
2010-10-18 12:25:00,29.21,29.21,29.19,29.19,500.0,25.6795,25.6795,25.6619,25.6619,500.0
2010-10-18 12:30:00,29.19,29.22,29.15,29.17,3000.0,25.6619,25.6883,25.6268,25.6443,3000.0
2010-10-18 12:35:00,29.2,29.2,29.2,29.2,600.0,25.6707,25.6707,25.6707,25.6707,600.0
2010-10-18 12:40:00,29.2,29.21,29.19,29.21,600.0,25.6707,25.6795,25.6619,25.6795,600.0
2010-10-18 12:45:00,29.22,29.22,29.21,29.22,3400.0,25.6883,25.6883,25.6795,25.6883,3400.0
2010-10-18 12:50:00,29.21,29.21,29.14,29.15,1600.0,25.6795,25.6795,25.618,25.6268,1600.0
2010-10-18 12:55:00,29.12,29.13,29.1,29.1,1800.0,25.6004,25.6092,25.5828,25.5828,1800.0
2010-10-18 13:00:00,29.11,29.13,29.11,29.12,900.0,25.5916,25.6092,25.5916,25.6004,900.0
2010-10-18 13:05:00,29.13,29.19,29.12,29.19,2300.0,25.6092,25.6619,25.6004,25.6619,2300.0
2010-10-18 13:10:00,29.17,29.19,29.17,29.17,1000.0,25.6443,25.6619,25.6443,25.6443,1000.0
2010-10-18 13:15:00,29.18,29.22,29.18,29.22,1500.0,25.6531,25.6883,25.6531,25.6883,1500.0
2010-10-18 13:20:00,29.21,29.22,29.18,29.19,1500.0,25.6795,25.6883,25.6531,25.6619,1500.0
2010-10-18 13:25:00,29.19,29.19,29.19,29.19,1000.0,25.6619,25.6619,25.6619,25.6619,1000.0
2010-10-18 13:30:00,29.19,29.19,29.15,29.19,1700.0,25.6619,25.6619,25.6268,25.6619,1700.0
2010-10-18 13:35:00,29.19,29.19,29.17,29.19,1100.0,25.6619,25.6619,25.6443,25.6619,1100.0
2010-10-18 13:40:00,29.18,29.18,29.17,29.18,900.0,25.6531,25.6531,25.6443,25.6531,900.0
2010-10-18 13:45:00,29.18,29.18,29.17,29.18,2400.0,25.6531,25.6531,25.6443,25.6531,2400.0
2010-10-18 13:50:00,29.18,29.18,29.18,29.18,1000.0,25.6531,25.6531,25.6531,25.6531,1000.0
2010-10-18 13:55:00,29.16,29.19,29.16,29.18,900.0,25.6355,25.6619,25.6355,25.6531,900.0
2010-10-18 14:00:00,29.17,29.18,29.15,29.16,2100.0,25.6443,25.6531,25.6268,25.6355,2100.0
2010-10-18 14:05:00,29.15,29.21,29.15,29.21,2500.0,25.6268,25.6795,25.6268,25.6795,2500.0
2010-10-18 14:10:00,29.21,29.21,29.2,29.2,1300.0,25.6795,25.6795,25.6707,25.6707,1300.0
2010-10-18 14:15:00,29.21,29.21,29.21,29.21,1700.0,25.6795,25.6795,25.6795,25.6795,1700.0
2010-10-18 14:20:00,29.21,29.22,29.2,29.22,1200.0,25.6795,25.6883,25.6707,25.6883,1200.0
2010-10-18 14:25:00,29.24,29.25,29.24,29.25,900.0,25.7059,25.7147,25.7059,25.7147,900.0
2010-10-18 14:30:00,29.25,29.29,29.24,29.29,1100.0,25.7147,25.7498,25.7059,25.7498,1100.0
2010-10-18 14:35:00,29.29,29.29,29.27,29.27,2300.0,25.7498,25.7498,25.7322,25.7322,2300.0
2010-10-18 14:40:00,29.27,29.28,29.27,29.28,900.0,25.7322,25.741,25.7322,25.741,900.0
2010-10-18 14:45:00,29.29,29.29,29.27,29.28,1600.0,25.7498,25.7498,25.7322,25.741,1600.0
2010-10-18 14:50:00,29.27,29.29,29.27,29.29,2000.0,25.7322,25.7498,25.7322,25.7498,2000.0
2010-10-18 14:55:00,29.29,29.29,29.26,29.28,3600.0,25.7498,25.7498,25.7235,25.741,3600.0
2010-10-18 15:00:00,29.27,29.29,29.27,29.29,1400.0,25.7322,25.7498,25.7322,25.7498,1400.0
2010-10-18 15:05:00,29.29,29.29,29.27,29.28,2100.0,25.7498,25.7498,25.7322,25.741,2100.0
2010-10-18 15:10:00,29.27,29.3,29.27,29.29,1500.0,25.7322,25.7586,25.7322,25.7498,1500.0
2010-10-18 15:15:00,29.3,29.33,29.3,29.3,3500.0,25.7586,25.785,25.7586,25.7586,3500.0
2010-10-18 15:20:00,29.31,29.31,29.29,29.29,1600.0,25.7674,25.7674,25.7498,25.7498,1600.0
2010-10-18 15:25:00,29.29,29.29,29.28,29.28,2600.0,25.7498,25.7498,25.741,25.741,2600.0
2010-10-18 15:30:00,29.29,29.3,29.28,29.3,3600.0,25.7498,25.7586,25.741,25.7586,3600.0
2010-10-18 15:35:00,29.3,29.3,29.3,29.3,1400.0,25.7586,25.7586,25.7586,25.7586,1400.0
2010-10-18 15:40:00,29.3,29.33,29.3,29.33,2700.0,25.7586,25.785,25.7586,25.785,2700.0
2010-10-18 15:45:00,29.33,29.33,29.3,29.32,4600.0,25.785,25.785,25.7586,25.7762,4600.0
2010-10-18 15:50:00,29.32,29.33,29.29,29.31,4600.0,25.7762,25.785,25.7498,25.7674,4600.0
2010-10-18 15:55:00,29.31,29.33,29.28,29.33,8500.0,25.7674,25.785,25.741,25.785,8500.0
2010-10-19 09:30:00,29.15,29.15,29.07,29.14,5400.0,25.6268,25.6268,25.5564,25.618,5400.0
2010-10-19 09:35:00,29.22,29.28,29.14,29.22,1400.0,25.6883,25.741,25.618,25.6883,1400.0
2010-10-19 09:40:00,29.22,29.22,29.22,29.22,0.0,25.6883,25.6883,25.6883,25.6883,0.0
2010-10-19 09:45:00,29.17,29.17,28.95,28.95,3900.0,25.6443,25.6443,25.4509,25.4509,3900.0
2010-10-19 09:50:00,28.99,29.01,28.93,28.96,3400.0,25.4861,25.5037,25.4333,25.4597,3400.0
2010-10-19 09:55:00,28.96,29.0,28.96,28.99,400.0,25.4597,25.4949,25.4597,25.4861,400.0
2010-10-19 10:00:00,29.02,29.04,29.0,29.04,700.0,25.5125,25.53,25.4949,25.53,700.0
2010-10-19 10:05:00,29.05,29.05,28.99,28.99,2300.0,25.5388,25.5388,25.4861,25.4861,2300.0
2010-10-19 10:10:00,29.08,29.1,28.91,28.99,47400.0,25.5652,25.5828,25.4158,25.4861,47400.0
2010-10-19 10:15:00,29.0,29.02,28.94,29.0,44100.0,25.4949,25.5125,25.4421,25.4949,44100.0
2010-10-19 10:20:00,29.0,29.0,28.93,28.93,1000.0,25.4949,25.4949,25.4333,25.4333,1000.0
2010-10-19 10:25:00,28.95,29.05,28.95,29.05,4400.0,25.4509,25.5388,25.4509,25.5388,4400.0
2010-10-19 10:30:00,29.1,29.27,29.1,29.27,2300.0,25.5828,25.7322,25.5828,25.7322,2300.0
2010-10-19 10:35:00,29.27,29.32,29.16,29.22,10700.0,25.7322,25.7762,25.6355,25.6883,10700.0
2010-10-19 10:40:00,29.21,29.25,29.01,29.01,7300.0,25.6795,25.7147,25.5037,25.5037,7300.0
2010-10-19 10:45:00,29.02,29.03,28.98,29.0,18200.0,25.5125,25.5213,25.4773,25.4949,18200.0
2010-10-19 10:50:00,29.01,29.08,28.99,29.05,14800.0,25.5037,25.5652,25.4861,25.5388,14800.0
2010-10-19 10:55:00,29.04,29.06,29.0,29.0,7200.0,25.53,25.5476,25.4949,25.4949,7200.0
2010-10-19 11:00:00,28.99,29.01,28.99,29.01,3400.0,25.4861,25.5037,25.4861,25.5037,3400.0
2010-10-19 11:05:00,29.0,29.0,28.99,29.0,3600.0,25.4949,25.4949,25.4861,25.4949,3600.0
2010-10-19 11:10:00,28.99,29.04,28.99,29.02,4600.0,25.4861,25.53,25.4861,25.5125,4600.0
2010-10-19 11:15:00,29.0,29.01,28.98,28.98,53700.0,25.4949,25.5037,25.4773,25.4773,53700.0
2010-10-19 11:20:00,28.93,28.93,28.89,28.92,5800.0,25.4333,25.4333,25.3982,25.4245,5800.0
2010-10-19 11:25:00,28.92,28.96,28.89,28.93,10500.0,25.4245,25.4597,25.3982,25.4333,10500.0
2010-10-19 11:30:00,28.95,28.96,28.94,28.96,1100.0,25.4509,25.4597,25.4421,25.4597,1100.0
2010-10-19 11:35:00,28.96,29.03,28.96,29.01,3400.0,25.4597,25.5213,25.4597,25.5037,3400.0
2010-10-19 11:40:00,29.01,29.02,28.97,28.97,900.0,25.5037,25.5125,25.4685,25.4685,900.0
2010-10-19 11:45:00,28.99,29.02,28.99,29.02,1200.0,25.4861,25.5125,25.4861,25.5125,1200.0
2010-10-19 11:50:00,29.01,29.01,28.98,28.98,800.0,25.5037,25.5037,25.4773,25.4773,800.0
2010-10-19 11:55:00,28.98,29.0,28.97,29.0,900.0,25.4773,25.4949,25.4685,25.4949,900.0
2010-10-19 12:00:00,29.0,29.02,28.99,29.0,58100.0,25.4949,25.5125,25.4861,25.4949,58100.0
2010-10-19 12:05:00,29.0,29.01,29.0,29.0,4000.0,25.4949,25.5037,25.4949,25.4949,4000.0
2010-10-19 12:10:00,29.0,29.03,29.0,29.01,1800.0,25.4949,25.5213,25.4949,25.5037,1800.0
2010-10-19 12:15:00,29.02,29.03,29.0,29.0,900.0,25.5125,25.5213,25.4949,25.4949,900.0
2010-10-19 12:20:00,29.01,29.02,29.0,29.01,1600.0,25.5037,25.5125,25.4949,25.5037,1600.0
2010-10-19 12:25:00,29.01,29.01,28.97,29.0,43100.0,25.5037,25.5037,25.4685,25.4949,43100.0
2010-10-19 12:30:00,29.0,29.02,28.99,29.02,19300.0,25.4949,25.5125,25.4861,25.5125,19300.0
2010-10-19 12:35:00,29.02,29.03,29.0,29.0,8900.0,25.5125,25.5213,25.4949,25.4949,8900.0
2010-10-19 12:40:00,28.99,29.02,28.99,29.01,64300.0,25.4861,25.5125,25.4861,25.5037,64300.0
2010-10-19 12:45:00,28.99,29.01,28.98,29.0,21500.0,25.4861,25.5037,25.4773,25.4949,21500.0
2010-10-19 12:50:00,29.0,29.02,29.0,29.0,26800.0,25.4949,25.5125,25.4949,25.4949,26800.0
2010-10-19 12:55:00,29.0,29.0,28.91,28.94,5400.0,25.4949,25.4949,25.4158,25.4421,5400.0
2010-10-19 13:00:00,28.92,28.92,28.9,28.91,2100.0,25.4245,25.4245,25.407,25.4158,2100.0
2010-10-19 13:05:00,28.9,28.9,28.88,28.9,2200.0,25.407,25.407,25.3894,25.407,2200.0
2010-10-19 13:10:00,28.9,28.9,28.76,28.8,7100.0,25.407,25.407,25.2839,25.3191,7100.0
2010-10-19 13:15:00,28.8,28.83,28.8,28.83,400.0,25.3191,25.3454,25.3191,25.3454,400.0
2010-10-19 13:20:00,28.76,28.77,28.76,28.77,800.0,25.2839,25.2927,25.2839,25.2927,800.0
2010-10-19 13:25:00,28.74,28.74,28.73,28.73,600.0,25.2663,25.2663,25.2575,25.2575,600.0
2010-10-19 13:30:00,28.72,28.73,28.72,28.73,300.0,25.2487,25.2575,25.2487,25.2575,300.0
2010-10-19 13:35:00,28.71,28.71,28.69,28.69,2400.0,25.2399,25.2399,25.2223,25.2223,2400.0
2010-10-19 13:40:00,28.74,28.74,28.73,28.73,3000.0,25.2663,25.2663,25.2575,25.2575,3000.0
2010-10-19 13:45:00,28.71,28.71,28.67,28.67,1100.0,25.2399,25.2399,25.2048,25.2048,1100.0
2010-10-19 13:50:00,28.66,28.66,28.6,28.6,3300.0,25.196,25.196,25.1432,25.1432,3300.0
2010-10-19 13:55:00,28.6,28.6,28.48,28.54,14500.0,25.1432,25.1432,25.0377,25.0905,14500.0
2010-10-19 14:00:00,28.5,28.5,28.35,28.49,13600.0,25.0553,25.0553,24.9234,25.0465,13600.0
2010-10-19 14:05:00,28.5,28.55,28.48,28.5,7700.0,25.0553,25.0993,25.0377,25.0553,7700.0
2010-10-19 14:10:00,28.5,28.6,28.44,28.6,25200.0,25.0553,25.1432,25.0026,25.1432,25200.0
2010-10-19 14:15:00,28.59,28.59,28.51,28.51,500.0,25.1344,25.1344,25.0641,25.0641,500.0
2010-10-19 14:20:00,28.5,28.58,28.5,28.57,4000.0,25.0553,25.1256,25.0553,25.1169,4000.0
2010-10-19 14:25:00,28.55,28.61,28.52,28.59,3800.0,25.0993,25.152,25.0729,25.1344,3800.0
2010-10-19 14:30:00,28.59,28.66,28.54,28.64,17500.0,25.1344,25.196,25.0905,25.1784,17500.0
2010-10-19 14:35:00,28.63,28.64,28.58,28.64,8100.0,25.1696,25.1784,25.1256,25.1784,8100.0
2010-10-19 14:40:00,28.64,28.69,28.64,28.69,3600.0,25.1784,25.2223,25.1784,25.2223,3600.0
2010-10-19 14:45:00,28.73,28.77,28.72,28.75,4500.0,25.2575,25.2927,25.2487,25.2751,4500.0
2010-10-19 14:50:00,28.74,28.82,28.72,28.75,11300.0,25.2663,25.3366,25.2487,25.2751,11300.0
2010-10-19 14:55:00,28.74,28.76,28.74,28.75,22900.0,25.2663,25.2839,25.2663,25.2751,22900.0
2010-10-19 15:00:00,28.72,28.72,28.6,28.68,2800.0,25.2487,25.2487,25.1432,25.2136,2800.0
2010-10-19 15:05:00,28.67,28.68,28.5,28.5,11700.0,25.2048,25.2136,25.0553,25.0553,11700.0
2010-10-19 15:10:00,28.51,28.52,28.45,28.48,6300.0,25.0641,25.0729,25.0114,25.0377,6300.0
2010-10-19 15:15:00,28.49,28.55,28.49,28.49,8100.0,25.0465,25.0993,25.0465,25.0465,8100.0
2010-10-19 15:20:00,28.48,28.49,28.34,28.37,13300.0,25.0377,25.0465,24.9147,24.941,13300.0
2010-10-19 15:25:00,28.37,28.37,28.08,28.08,35600.0,24.941,24.941,24.6861,24.6861,35600.0
2010-10-19 15:30:00,28.08,28.17,28.06,28.15,20000.0,24.6861,24.7652,24.6685,24.7476,20000.0
2010-10-19 15:35:00,28.17,28.22,28.04,28.07,17200.0,24.7652,24.8092,24.6509,24.6773,17200.0
2010-10-19 15:40:00,28.08,28.08,28.0,28.04,15300.0,24.6861,24.6861,24.6157,24.6509,15300.0
2010-10-19 15:45:00,28.04,28.04,27.96,27.97,21400.0,24.6509,24.6509,24.5806,24.5894,21400.0
2010-10-19 15:50:00,27.98,28.0,27.95,27.98,23900.0,24.5982,24.6157,24.5718,24.5982,23900.0
2010-10-19 15:55:00,27.99,28.14,27.98,28.09,70100.0,24.607,24.7388,24.5982,24.6949,70100.0
2010-10-20 09:30:00,28.21,28.4,28.17,28.35,36200.0,24.8004,24.9674,24.7652,24.9234,36200.0
2010-10-20 09:35:00,28.33,28.46,28.33,28.37,13600.0,24.9059,25.0201,24.9059,24.941,13600.0
2010-10-20 09:40:00,28.4,28.47,28.34,28.41,19900.0,24.9674,25.0289,24.9147,24.9762,19900.0
2010-10-20 09:45:00,28.43,28.43,28.34,28.34,6000.0,24.9938,24.9938,24.9147,24.9147,6000.0
2010-10-20 09:50:00,28.38,28.39,28.32,28.33,3900.0,24.9498,24.9586,24.8971,24.9059,3900.0
2010-10-20 09:55:00,28.32,28.33,28.28,28.28,5700.0,24.8971,24.9059,24.8619,24.8619,5700.0
2010-10-20 10:00:00,28.27,28.27,28.22,28.24,4900.0,24.8531,24.8531,24.8092,24.8267,4900.0
2010-10-20 10:05:00,28.25,28.3,28.21,28.22,4700.0,24.8355,24.8795,24.8004,24.8092,4700.0
2010-10-20 10:10:00,28.22,28.23,28.13,28.17,13100.0,24.8092,24.8179,24.73,24.7652,13100.0
2010-10-20 10:15:00,28.17,28.2,28.15,28.16,7100.0,24.7652,24.7916,24.7476,24.7564,7100.0
2010-10-20 10:20:00,28.17,28.18,28.11,28.11,4500.0,24.7652,24.774,24.7125,24.7125,4500.0
2010-10-20 10:25:00,28.11,28.11,28.05,28.07,5900.0,24.7125,24.7125,24.6597,24.6773,5900.0
2010-10-20 10:30:00,28.06,28.18,28.06,28.16,5700.0,24.6685,24.774,24.6685,24.7564,5700.0
2010-10-20 10:35:00,28.17,28.17,28.14,28.14,6400.0,24.7652,24.7652,24.7388,24.7388,6400.0
2010-10-20 10:40:00,28.13,28.22,28.13,28.19,12000.0,24.73,24.8092,24.73,24.7828,12000.0
2010-10-20 10:45:00,28.21,28.28,28.21,28.27,5500.0,24.8004,24.8619,24.8004,24.8531,5500.0
2010-10-20 10:50:00,28.29,28.3,28.27,28.29,5600.0,24.8707,24.8795,24.8531,24.8707,5600.0
2010-10-20 10:55:00,28.3,28.33,28.27,28.27,4700.0,24.8795,24.9059,24.8531,24.8531,4700.0
2010-10-20 11:00:00,28.28,28.28,28.19,28.19,3700.0,24.8619,24.8619,24.7828,24.7828,3700.0
2010-10-20 11:05:00,28.17,28.25,28.17,28.21,3400.0,24.7652,24.8355,24.7652,24.8004,3400.0
2010-10-20 11:10:00,28.22,28.23,28.12,28.19,8200.0,24.8092,24.8179,24.7212,24.7828,8200.0
2010-10-20 11:15:00,28.2,28.24,28.19,28.2,4500.0,24.7916,24.8267,24.7828,24.7916,4500.0
2010-10-20 11:20:00,28.21,28.21,28.1,28.17,4600.0,24.8004,24.8004,24.7037,24.7652,4600.0
2010-10-20 11:25:00,28.18,28.27,28.14,28.24,11300.0,24.774,24.8531,24.7388,24.8267,11300.0
2010-10-20 11:30:00,28.27,28.3,28.24,28.25,5500.0,24.8531,24.8795,24.8267,24.8355,5500.0
2010-10-20 11:35:00,28.24,28.3,28.24,28.27,2000.0,24.8267,24.8795,24.8267,24.8531,2000.0
2010-10-20 11:40:00,28.25,28.27,28.2,28.2,2900.0,24.8355,24.8531,24.7916,24.7916,2900.0
2010-10-20 11:45:00,28.24,28.25,28.22,28.23,1100.0,24.8267,24.8355,24.8092,24.8179,1100.0
2010-10-20 11:50:00,28.26,28.27,28.23,28.25,1400.0,24.8443,24.8531,24.8179,24.8355,1400.0
2010-10-20 11:55:00,28.25,28.25,28.17,28.19,4900.0,24.8355,24.8355,24.7652,24.7828,4900.0
2010-10-20 12:00:00,28.2,28.21,28.12,28.19,4300.0,24.7916,24.8004,24.7212,24.7828,4300.0
2010-10-20 12:05:00,28.2,28.2,28.17,28.19,700.0,24.7916,24.7916,24.7652,24.7828,700.0
2010-10-20 12:10:00,28.17,28.23,28.15,28.23,4400.0,24.7652,24.8179,24.7476,24.8179,4400.0
2010-10-20 12:15:00,28.25,28.26,28.16,28.16,5300.0,24.8355,24.8443,24.7564,24.7564,5300.0
2010-10-20 12:20:00,28.16,28.17,28.13,28.16,3300.0,24.7564,24.7652,24.73,24.7564,3300.0
2010-10-20 12:25:00,28.16,28.2,28.1,28.1,16400.0,24.7564,24.7916,24.7037,24.7037,16400.0
2010-10-20 12:30:00,28.09,28.09,28.08,28.09,1800.0,24.6949,24.6949,24.6861,24.6949,1800.0
2010-10-20 12:35:00,28.09,28.09,28.02,28.02,2900.0,24.6949,24.6949,24.6333,24.6333,2900.0
2010-10-20 12:40:00,28.02,28.03,27.99,28.02,2100.0,24.6333,24.6421,24.607,24.6333,2100.0
2010-10-20 12:45:00,28.03,28.03,28.03,28.03,100.0,24.6421,24.6421,24.6421,24.6421,100.0
2010-10-20 12:50:00,28.04,28.06,28.01,28.06,3200.0,24.6509,24.6685,24.6245,24.6685,3200.0
2010-10-20 12:55:00,28.06,28.08,28.05,28.07,2700.0,24.6685,24.6861,24.6597,24.6773,2700.0
2010-10-20 13:00:00,28.06,28.1,28.06,28.08,3500.0,24.6685,24.7037,24.6685,24.6861,3500.0
2010-10-20 13:05:00,28.1,28.13,28.1,28.13,1300.0,24.7037,24.73,24.7037,24.73,1300.0
2010-10-20 13:10:00,28.11,28.11,28.08,28.09,2600.0,24.7125,24.7125,24.6861,24.6949,2600.0
2010-10-20 13:15:00,28.08,28.08,28.06,28.06,2900.0,24.6861,24.6861,24.6685,24.6685,2900.0
2010-10-20 13:20:00,28.05,28.08,28.01,28.05,2600.0,24.6597,24.6861,24.6245,24.6597,2600.0
2010-10-20 13:25:00,28.04,28.05,28.0,28.0,3900.0,24.6509,24.6597,24.6157,24.6157,3900.0
2010-10-20 13:30:00,28.02,28.02,27.99,28.0,5200.0,24.6333,24.6333,24.607,24.6157,5200.0
2010-10-20 13:35:00,28.0,28.0,27.99,28.0,2800.0,24.6157,24.6157,24.607,24.6157,2800.0
2010-10-20 13:40:00,28.0,28.0,28.0,28.0,2100.0,24.6157,24.6157,24.6157,24.6157,2100.0
2010-10-20 13:45:00,28.0,28.0,27.95,27.97,2200.0,24.6157,24.6157,24.5718,24.5894,2200.0
2010-10-20 13:50:00,27.95,27.99,27.95,27.98,2100.0,24.5718,24.607,24.5718,24.5982,2100.0
2010-10-20 13:55:00,27.99,28.0,27.99,27.99,2600.0,24.607,24.6157,24.607,24.607,2600.0
2010-10-20 14:00:00,28.0,28.0,27.97,27.98,5800.0,24.6157,24.6157,24.5894,24.5982,5800.0
2010-10-20 14:05:00,27.96,28.01,27.96,27.99,6000.0,24.5806,24.6245,24.5806,24.607,6000.0
2010-10-20 14:10:00,27.97,28.0,27.97,27.97,2100.0,24.5894,24.6157,24.5894,24.5894,2100.0
2010-10-20 14:15:00,28.0,28.03,27.98,28.0,6200.0,24.6157,24.6421,24.5982,24.6157,6200.0
2010-10-20 14:20:00,28.01,28.03,27.99,27.99,2100.0,24.6245,24.6421,24.607,24.607,2100.0
2010-10-20 14:25:00,28.0,28.05,28.0,28.03,1800.0,24.6157,24.6597,24.6157,24.6421,1800.0
2010-10-20 14:30:00,28.05,28.11,28.05,28.11,2000.0,24.6597,24.7125,24.6597,24.7125,2000.0
2010-10-20 14:35:00,28.11,28.16,28.1,28.15,3000.0,24.7125,24.7564,24.7037,24.7476,3000.0
2010-10-20 14:40:00,28.14,28.14,28.04,28.05,3600.0,24.7388,24.7388,24.6509,24.6597,3600.0
2010-10-20 14:45:00,28.06,28.06,27.99,28.0,3300.0,24.6685,24.6685,24.607,24.6157,3300.0
2010-10-20 14:50:00,27.99,28.03,27.98,27.98,5400.0,24.607,24.6421,24.5982,24.5982,5400.0
2010-10-20 14:55:00,28.0,28.0,27.99,28.0,3000.0,24.6157,24.6157,24.607,24.6157,3000.0
2010-10-20 15:00:00,28.0,28.02,27.95,27.96,6900.0,24.6157,24.6333,24.5718,24.5806,6900.0
2010-10-20 15:05:00,27.97,28.0,27.97,28.0,2700.0,24.5894,24.6157,24.5894,24.6157,2700.0
2010-10-20 15:10:00,28.0,28.04,27.97,27.97,11400.0,24.6157,24.6509,24.5894,24.5894,11400.0
2010-10-20 15:15:00,27.98,28.02,27.98,27.98,5000.0,24.5982,24.6333,24.5982,24.5982,5000.0
2010-10-20 15:20:00,27.98,28.03,27.98,28.01,5500.0,24.5982,24.6421,24.5982,24.6245,5500.0
2010-10-20 15:25:00,28.01,28.02,27.99,28.02,6000.0,24.6245,24.6333,24.607,24.6333,6000.0
2010-10-20 15:30:00,28.02,28.03,27.99,27.99,7900.0,24.6333,24.6421,24.607,24.607,7900.0
2010-10-20 15:35:00,28.0,28.09,27.99,28.05,20800.0,24.6157,24.6949,24.607,24.6597,20800.0
2010-10-20 15:40:00,28.04,28.12,28.02,28.11,19900.0,24.6509,24.7212,24.6333,24.7125,19900.0
2010-10-20 15:45:00,28.12,28.13,28.09,28.12,18900.0,24.7212,24.73,24.6949,24.7212,18900.0
2010-10-20 15:50:00,28.12,28.14,28.05,28.09,28800.0,24.7212,24.7388,24.6597,24.6949,28800.0
2010-10-20 15:55:00,28.08,28.1,28.05,28.1,25500.0,24.6861,24.7037,24.6597,24.7037,25500.0
2010-10-21 09:30:00,28.22,28.35,28.2,28.28,2800.0,24.8092,24.9234,24.7916,24.8619,2800.0
2010-10-21 09:35:00,28.34,28.34,28.34,28.34,100.0,24.9147,24.9147,24.9147,24.9147,100.0
2010-10-21 09:40:00,28.36,28.56,28.36,28.51,8000.0,24.9322,25.1081,24.9322,25.0641,8000.0
2010-10-21 09:45:00,28.5,28.5,28.35,28.35,5200.0,25.0553,25.0553,24.9234,24.9234,5200.0
2010-10-21 09:50:00,28.35,28.35,28.25,28.26,1800.0,24.9234,24.9234,24.8355,24.8443,1800.0
2010-10-21 09:55:00,28.25,28.25,28.11,28.11,1000.0,24.8355,24.8355,24.7125,24.7125,1000.0
2010-10-21 10:00:00,28.15,28.15,28.1,28.13,1900.0,24.7476,24.7476,24.7037,24.73,1900.0
2010-10-21 10:05:00,28.15,28.24,28.14,28.23,1800.0,24.7476,24.8267,24.7388,24.8179,1800.0
2010-10-21 10:10:00,28.26,28.32,28.26,28.32,1300.0,24.8443,24.8971,24.8443,24.8971,1300.0
2010-10-21 10:15:00,28.32,28.32,28.27,28.27,1900.0,24.8971,24.8971,24.8531,24.8531,1900.0
2010-10-21 10:20:00,28.29,28.29,28.22,28.25,800.0,24.8707,24.8707,24.8092,24.8355,800.0
2010-10-21 10:25:00,28.23,28.23,28.06,28.14,2900.0,24.8179,24.8179,24.6685,24.7388,2900.0
2010-10-21 10:30:00,28.17,28.21,28.16,28.17,1700.0,24.7652,24.8004,24.7564,24.7652,1700.0
2010-10-21 10:35:00,28.19,28.19,28.07,28.1,3800.0,24.7828,24.7828,24.6773,24.7037,3800.0
2010-10-21 10:40:00,28.1,28.11,28.02,28.04,3700.0,24.7037,24.7125,24.6333,24.6509,3700.0
2010-10-21 10:45:00,28.04,28.05,28.02,28.05,2300.0,24.6509,24.6597,24.6333,24.6597,2300.0
2010-10-21 10:50:00,28.07,28.15,28.06,28.1,3000.0,24.6773,24.7476,24.6685,24.7037,3000.0
2010-10-21 10:55:00,28.09,28.11,28.09,28.1,2400.0,24.6949,24.7125,24.6949,24.7037,2400.0
2010-10-21 11:00:00,28.1,28.12,28.09,28.12,3500.0,24.7037,24.7212,24.6949,24.7212,3500.0
2010-10-21 11:05:00,28.16,28.2,28.16,28.19,2400.0,24.7564,24.7916,24.7564,24.7828,2400.0
2010-10-21 11:10:00,28.19,28.21,28.1,28.1,4700.0,24.7828,24.8004,24.7037,24.7037,4700.0
2010-10-21 11:15:00,28.1,28.1,28.07,28.08,1800.0,24.7037,24.7037,24.6773,24.6861,1800.0
2010-10-21 11:20:00,28.1,28.13,28.09,28.09,3900.0,24.7037,24.73,24.6949,24.6949,3900.0
2010-10-21 11:25:00,28.08,28.08,28.0,28.07,4200.0,24.6861,24.6861,24.6157,24.6773,4200.0
2010-10-21 11:30:00,28.09,28.11,28.01,28.01,16100.0,24.6949,24.7125,24.6245,24.6245,16100.0
2010-10-21 11:35:00,28.0,28.02,27.9,27.9,4300.0,24.6157,24.6333,24.5278,24.5278,4300.0
2010-10-21 11:40:00,27.91,28.0,27.91,27.99,2900.0,24.5366,24.6157,24.5366,24.607,2900.0
2010-10-21 11:45:00,28.0,28.0,27.99,27.99,800.0,24.6157,24.6157,24.607,24.607,800.0
2010-10-21 11:50:00,27.99,27.99,27.86,27.89,3000.0,24.607,24.607,24.4927,24.519,3000.0
2010-10-21 11:55:00,27.9,28.01,27.9,27.98,10300.0,24.5278,24.6245,24.5278,24.5982,10300.0
2010-10-21 12:00:00,27.96,27.98,27.95,27.95,1700.0,24.5806,24.5982,24.5718,24.5718,1700.0
2010-10-21 12:05:00,27.94,27.94,27.92,27.93,1600.0,24.563,24.563,24.5454,24.5542,1600.0
2010-10-21 12:10:00,27.95,27.97,27.95,27.96,900.0,24.5718,24.5894,24.5718,24.5806,900.0
2010-10-21 12:15:00,27.9,27.99,27.88,27.97,5600.0,24.5278,24.607,24.5103,24.5894,5600.0
2010-10-21 12:20:00,27.93,27.99,27.91,27.93,3900.0,24.5542,24.607,24.5366,24.5542,3900.0
2010-10-21 12:25:00,27.94,27.98,27.94,27.97,1600.0,24.563,24.5982,24.563,24.5894,1600.0
2010-10-21 12:30:00,27.96,27.99,27.92,27.96,3100.0,24.5806,24.607,24.5454,24.5806,3100.0
2010-10-21 12:35:00,27.99,28.01,27.98,27.99,3900.0,24.607,24.6245,24.5982,24.607,3900.0
2010-10-21 12:40:00,28.01,28.01,27.98,27.98,1900.0,24.6245,24.6245,24.5982,24.5982,1900.0
2010-10-21 12:45:00,27.98,28.04,27.97,27.98,4500.0,24.5982,24.6509,24.5894,24.5982,4500.0
2010-10-21 12:50:00,27.98,27.98,27.9,27.92,2500.0,24.5982,24.5982,24.5278,24.5454,2500.0
2010-10-21 12:55:00,27.92,27.96,27.92,27.94,6100.0,24.5454,24.5806,24.5454,24.563,6100.0
2010-10-21 13:00:00,27.95,27.99,27.94,27.95,2000.0,24.5718,24.607,24.563,24.5718,2000.0
2010-10-21 13:05:00,27.94,27.96,27.92,27.94,90400.0,24.563,24.5806,24.5454,24.563,90400.0
2010-10-21 13:10:00,27.94,27.95,27.93,27.94,2600.0,24.563,24.5718,24.5542,24.563,2600.0
2010-10-21 13:15:00,27.94,27.98,27.91,27.91,5200.0,24.563,24.5982,24.5366,24.5366,5200.0
2010-10-21 13:20:00,27.92,27.96,27.92,27.94,6500.0,24.5454,24.5806,24.5454,24.563,6500.0
2010-10-21 13:25:00,27.94,27.95,27.9,27.93,5700.0,24.563,24.5718,24.5278,24.5542,5700.0
2010-10-21 13:30:00,27.93,27.96,27.89,27.89,9300.0,24.5542,24.5806,24.519,24.519,9300.0
2010-10-21 13:35:00,27.9,27.95,27.9,27.93,1600.0,24.5278,24.5718,24.5278,24.5542,1600.0
2010-10-21 13:40:00,27.91,27.95,27.91,27.94,4200.0,24.5366,24.5718,24.5366,24.563,4200.0
2010-10-21 13:45:00,27.92,27.92,27.87,27.87,2700.0,24.5454,24.5454,24.5015,24.5015,2700.0
2010-10-21 13:50:00,27.87,27.87,27.81,27.81,2400.0,24.5015,24.5015,24.4487,24.4487,2400.0
2010-10-21 13:55:00,27.82,27.82,27.81,27.81,1700.0,24.4575,24.4575,24.4487,24.4487,1700.0
2010-10-21 14:00:00,27.8,27.83,27.8,27.82,2500.0,24.4399,24.4663,24.4399,24.4575,2500.0
2010-10-21 14:05:00,27.83,27.83,27.76,27.78,3300.0,24.4663,24.4663,24.4048,24.4223,3300.0
2010-10-21 14:10:00,27.8,27.9,27.8,27.88,2000.0,24.4399,24.5278,24.4399,24.5103,2000.0
2010-10-21 14:15:00,27.86,27.9,27.83,27.89,7100.0,24.4927,24.5278,24.4663,24.519,7100.0
2010-10-21 14:20:00,27.89,27.91,27.85,27.9,5400.0,24.519,24.5366,24.4839,24.5278,5400.0
2010-10-21 14:25:00,27.9,27.91,27.9,27.9,3000.0,24.5278,24.5366,24.5278,24.5278,3000.0
2010-10-21 14:30:00,27.9,27.92,27.9,27.9,6500.0,24.5278,24.5454,24.5278,24.5278,6500.0
2010-10-21 14:35:00,27.91,27.94,27.89,27.9,4200.0,24.5366,24.563,24.519,24.5278,4200.0
2010-10-21 14:40:00,27.87,27.91,27.85,27.9,5100.0,24.5015,24.5366,24.4839,24.5278,5100.0
2010-10-21 14:45:00,27.88,27.9,27.88,27.88,3600.0,24.5103,24.5278,24.5103,24.5103,3600.0
2010-10-21 14:50:00,27.89,27.92,27.88,27.92,7200.0,24.519,24.5454,24.5103,24.5454,7200.0
2010-10-21 14:55:00,27.94,27.95,27.9,27.9,4200.0,24.563,24.5718,24.5278,24.5278,4200.0
2010-10-21 15:00:00,27.91,27.92,27.9,27.92,6100.0,24.5366,24.5454,24.5278,24.5454,6100.0
2010-10-21 15:05:00,27.92,27.92,27.79,27.8,10700.0,24.5454,24.5454,24.4311,24.4399,10700.0
2010-10-21 15:10:00,27.8,28.0,27.79,27.89,14300.0,24.4399,24.6157,24.4311,24.519,14300.0
2010-10-21 15:15:00,27.9,27.9,27.89,27.89,5000.0,24.5278,24.5278,24.519,24.519,5000.0
2010-10-21 15:20:00,27.9,27.94,27.9,27.94,2800.0,24.5278,24.563,24.5278,24.563,2800.0
2010-10-21 15:25:00,27.95,28.01,27.89,27.92,9600.0,24.5718,24.6245,24.519,24.5454,9600.0
2010-10-21 15:30:00,27.93,28.01,27.91,27.94,7000.0,24.5542,24.6245,24.5366,24.563,7000.0
2010-10-21 15:35:00,27.93,28.02,27.93,27.98,6500.0,24.5542,24.6333,24.5542,24.5982,6500.0
2010-10-21 15:40:00,27.98,28.01,27.94,28.0,12400.0,24.5982,24.6245,24.563,24.6157,12400.0
2010-10-21 15:45:00,28.0,28.02,27.91,27.95,16900.0,24.6157,24.6333,24.5366,24.5718,16900.0
2010-10-21 15:50:00,27.95,27.98,27.92,27.95,15900.0,24.5718,24.5982,24.5454,24.5718,15900.0
2010-10-21 15:55:00,27.95,27.97,27.88,27.89,27800.0,24.5718,24.5894,24.5103,24.519,27800.0
2010-10-22 09:30:00,28.0,28.05,27.98,28.05,2700.0,24.6157,24.6597,24.5982,24.6597,2700.0
2010-10-22 09:35:00,28.03,28.08,27.96,28.05,8700.0,24.6421,24.6861,24.5806,24.6597,8700.0
2010-10-22 09:40:00,28.07,28.07,28.0,28.03,11900.0,24.6773,24.6773,24.6157,24.6421,11900.0
2010-10-22 09:45:00,28.03,28.1,28.0,28.1,4300.0,24.6421,24.7037,24.6157,24.7037,4300.0
2010-10-22 09:50:00,28.07,28.07,28.04,28.04,4000.0,24.6773,24.6773,24.6509,24.6509,4000.0
2010-10-22 09:55:00,28.04,28.05,28.0,28.0,1900.0,24.6509,24.6597,24.6157,24.6157,1900.0
2010-10-22 10:00:00,28.0,28.01,28.0,28.0,1000.0,24.6157,24.6245,24.6157,24.6157,1000.0
2010-10-22 10:05:00,28.0,28.03,28.0,28.02,1700.0,24.6157,24.6421,24.6157,24.6333,1700.0
2010-10-22 10:10:00,28.02,28.06,28.02,28.05,1800.0,24.6333,24.6685,24.6333,24.6597,1800.0
2010-10-22 10:15:00,28.04,28.06,28.04,28.06,600.0,24.6509,24.6685,24.6509,24.6685,600.0
2010-10-22 10:20:00,28.05,28.07,28.05,28.05,2400.0,24.6597,24.6773,24.6597,24.6597,2400.0
2010-10-22 10:25:00,28.06,28.13,28.05,28.11,2400.0,24.6685,24.73,24.6597,24.7125,2400.0
2010-10-22 10:30:00,28.12,28.13,28.1,28.11,800.0,24.7212,24.73,24.7037,24.7125,800.0
2010-10-22 10:35:00,28.1,28.12,28.0,28.07,9500.0,24.7037,24.7212,24.6157,24.6773,9500.0
2010-10-22 10:40:00,28.08,28.08,28.06,28.07,2400.0,24.6861,24.6861,24.6685,24.6773,2400.0
2010-10-22 10:45:00,28.1,28.15,28.09,28.13,5200.0,24.7037,24.7476,24.6949,24.73,5200.0
2010-10-22 10:50:00,28.13,28.14,28.13,28.13,3600.0,24.73,24.7388,24.73,24.73,3600.0
2010-10-22 10:55:00,28.13,28.14,28.13,28.14,3300.0,24.73,24.7388,24.73,24.7388,3300.0
2010-10-22 11:00:00,28.14,28.14,28.09,28.13,7700.0,24.7388,24.7388,24.6949,24.73,7700.0
2010-10-22 11:05:00,28.13,28.14,28.05,28.05,21000.0,24.73,24.7388,24.6597,24.6597,21000.0
2010-10-22 11:10:00,28.09,28.09,28.02,28.03,1800.0,24.6949,24.6949,24.6333,24.6421,1800.0
2010-10-22 11:15:00,28.03,28.03,28.0,28.01,5200.0,24.6421,24.6421,24.6157,24.6245,5200.0
2010-10-22 11:20:00,28.01,28.05,28.01,28.04,4300.0,24.6245,24.6597,24.6245,24.6509,4300.0
2010-10-22 11:25:00,28.06,28.13,28.05,28.08,9600.0,24.6685,24.73,24.6597,24.6861,9600.0
2010-10-22 11:30:00,28.08,28.12,28.08,28.12,800.0,24.6861,24.7212,24.6861,24.7212,800.0
2010-10-22 11:35:00,28.11,28.15,28.1,28.14,6500.0,24.7125,24.7476,24.7037,24.7388,6500.0
2010-10-22 11:40:00,28.14,28.15,28.12,28.13,3500.0,24.7388,24.7476,24.7212,24.73,3500.0
2010-10-22 11:45:00,28.12,28.12,28.09,28.09,1700.0,24.7212,24.7212,24.6949,24.6949,1700.0
2010-10-22 11:50:00,28.09,28.12,28.06,28.06,7600.0,24.6949,24.7212,24.6685,24.6685,7600.0
2010-10-22 11:55:00,28.07,28.1,28.06,28.08,2100.0,24.6773,24.7037,24.6685,24.6861,2100.0
2010-10-22 12:00:00,28.09,28.09,28.09,28.09,300.0,24.6949,24.6949,24.6949,24.6949,300.0
2010-10-22 12:05:00,28.1,28.13,28.09,28.12,13300.0,24.7037,24.73,24.6949,24.7212,13300.0
2010-10-22 12:10:00,28.12,28.15,28.11,28.13,36300.0,24.7212,24.7476,24.7125,24.73,36300.0
2010-10-22 12:15:00,28.13,28.18,28.11,28.17,41200.0,24.73,24.774,24.7125,24.7652,41200.0
2010-10-22 12:20:00,28.17,28.18,28.17,28.17,6600.0,24.7652,24.774,24.7652,24.7652,6600.0
2010-10-22 12:25:00,28.18,28.18,28.13,28.16,44500.0,24.774,24.774,24.73,24.7564,44500.0
2010-10-22 12:30:00,28.14,28.16,28.13,28.15,4000.0,24.7388,24.7564,24.73,24.7476,4000.0
2010-10-22 12:35:00,28.15,28.19,28.13,28.15,21100.0,24.7476,24.7828,24.73,24.7476,21100.0
2010-10-22 12:40:00,28.15,28.15,28.15,28.15,4000.0,24.7476,24.7476,24.7476,24.7476,4000.0
2010-10-22 12:45:00,28.15,28.15,28.14,28.14,6000.0,24.7476,24.7476,24.7388,24.7388,6000.0
2010-10-22 12:50:00,28.14,28.15,28.12,28.15,12300.0,24.7388,24.7476,24.7212,24.7476,12300.0
2010-10-22 12:55:00,28.15,28.16,28.14,28.15,5200.0,24.7476,24.7564,24.7388,24.7476,5200.0
2010-10-22 13:00:00,28.14,28.15,28.14,28.15,9600.0,24.7388,24.7476,24.7388,24.7476,9600.0
2010-10-22 13:05:00,28.15,28.16,28.14,28.15,3200.0,24.7476,24.7564,24.7388,24.7476,3200.0
2010-10-22 13:10:00,28.15,28.15,28.15,28.15,700.0,24.7476,24.7476,24.7476,24.7476,700.0
2010-10-22 13:15:00,28.15,28.17,28.15,28.15,4500.0,24.7476,24.7652,24.7476,24.7476,4500.0
2010-10-22 13:20:00,28.15,28.15,28.15,28.15,8300.0,24.7476,24.7476,24.7476,24.7476,8300.0
2010-10-22 13:25:00,28.15,28.15,28.15,28.15,8300.0,24.7476,24.7476,24.7476,24.7476,8300.0
2010-10-22 13:30:00,28.15,28.15,28.14,28.15,2500.0,24.7476,24.7476,24.7388,24.7476,2500.0
2010-10-22 13:35:00,28.15,28.16,28.14,28.15,4600.0,24.7476,24.7564,24.7388,24.7476,4600.0
2010-10-22 13:40:00,28.15,28.15,28.14,28.15,3500.0,24.7476,24.7476,24.7388,24.7476,3500.0
2010-10-22 13:45:00,28.15,28.15,28.14,28.15,2200.0,24.7476,24.7476,24.7388,24.7476,2200.0
2010-10-22 13:50:00,28.15,28.15,28.15,28.15,5200.0,24.7476,24.7476,24.7476,24.7476,5200.0
2010-10-22 13:55:00,28.15,28.15,28.15,28.15,3800.0,24.7476,24.7476,24.7476,24.7476,3800.0
2010-10-22 14:00:00,28.15,28.15,28.14,28.15,4800.0,24.7476,24.7476,24.7388,24.7476,4800.0
2010-10-22 14:05:00,28.15,28.2,28.14,28.19,39900.0,24.7476,24.7916,24.7388,24.7828,39900.0
2010-10-22 14:10:00,28.19,28.2,28.19,28.19,6200.0,24.7828,24.7916,24.7828,24.7828,6200.0
2010-10-22 14:15:00,28.19,28.2,28.19,28.19,4300.0,24.7828,24.7916,24.7828,24.7828,4300.0
2010-10-22 14:20:00,28.19,28.2,28.17,28.17,7600.0,24.7828,24.7916,24.7652,24.7652,7600.0
2010-10-22 14:25:00,28.17,28.18,28.17,28.17,2100.0,24.7652,24.774,24.7652,24.7652,2100.0
2010-10-22 14:30:00,28.17,28.22,28.15,28.2,64900.0,24.7652,24.8092,24.7476,24.7916,64900.0
2010-10-22 14:35:00,28.2,28.21,28.15,28.15,8200.0,24.7916,24.8004,24.7476,24.7476,8200.0
2010-10-22 14:40:00,28.15,28.18,28.14,28.17,8100.0,24.7476,24.774,24.7388,24.7652,8100.0
2010-10-22 14:45:00,28.17,28.18,28.15,28.15,11100.0,24.7652,24.774,24.7476,24.7476,11100.0
2010-10-22 14:50:00,28.15,28.2,28.15,28.18,58100.0,24.7476,24.7916,24.7476,24.774,58100.0
2010-10-22 14:55:00,28.16,28.23,28.13,28.23,23900.0,24.7564,24.8179,24.73,24.8179,23900.0
2010-10-22 15:00:00,28.23,28.23,28.15,28.19,14400.0,24.8179,24.8179,24.7476,24.7828,14400.0
2010-10-22 15:05:00,28.19,28.22,28.19,28.21,9800.0,24.7828,24.8092,24.7828,24.8004,9800.0
2010-10-22 15:10:00,28.21,28.21,28.2,28.2,1600.0,24.8004,24.8004,24.7916,24.7916,1600.0
2010-10-22 15:15:00,28.2,28.21,28.2,28.2,3900.0,24.7916,24.8004,24.7916,24.7916,3900.0
2010-10-22 15:20:00,28.21,28.21,28.18,28.19,6800.0,24.8004,24.8004,24.774,24.7828,6800.0
2010-10-22 15:25:00,28.19,28.22,28.17,28.2,23800.0,24.7828,24.8092,24.7652,24.7916,23800.0
2010-10-22 15:30:00,28.2,28.24,28.19,28.22,21800.0,24.7916,24.8267,24.7828,24.8092,21800.0
2010-10-22 15:35:00,28.22,28.23,28.2,28.2,8500.0,24.8092,24.8179,24.7916,24.7916,8500.0
2010-10-22 15:40:00,28.19,28.22,28.15,28.16,7700.0,24.7828,24.8092,24.7476,24.7564,7700.0
2010-10-22 15:45:00,28.15,28.25,28.15,28.24,22400.0,24.7476,24.8355,24.7476,24.8267,22400.0
2010-10-22 15:50:00,28.25,28.27,28.17,28.19,13600.0,24.8355,24.8531,24.7652,24.7828,13600.0
2010-10-22 15:55:00,28.19,28.24,28.17,28.24,21000.0,24.7828,24.8267,24.7652,24.8267,21000.0
2010-10-25 09:30:00,28.38,28.38,28.31,28.31,3600.0,24.9498,24.9498,24.8883,24.8883,3600.0
2010-10-25 09:35:00,28.31,28.33,28.18,28.24,31300.0,24.8883,24.9059,24.774,24.8267,31300.0
2010-10-25 09:40:00,28.24,28.28,28.24,28.27,3600.0,24.8267,24.8619,24.8267,24.8531,3600.0
2010-10-25 09:45:00,28.27,28.27,28.2,28.2,4600.0,24.8531,24.8531,24.7916,24.7916,4600.0
2010-10-25 09:50:00,28.2,28.27,28.19,28.26,17100.0,24.7916,24.8531,24.7828,24.8443,17100.0
2010-10-25 09:55:00,28.26,28.29,28.26,28.28,9500.0,24.8443,24.8707,24.8443,24.8619,9500.0
2010-10-25 10:00:00,28.29,28.58,28.29,28.56,59000.0,24.8707,25.1256,24.8707,25.1081,59000.0
2010-10-25 10:05:00,28.58,28.72,28.44,28.44,28800.0,25.1256,25.2487,25.0026,25.0026,28800.0
2010-10-25 10:10:00,28.45,28.48,28.32,28.4,12000.0,25.0114,25.0377,24.8971,24.9674,12000.0
2010-10-25 10:15:00,28.38,28.48,28.38,28.38,5800.0,24.9498,25.0377,24.9498,24.9498,5800.0
2010-10-25 10:20:00,28.38,28.45,28.35,28.35,8900.0,24.9498,25.0114,24.9234,24.9234,8900.0
2010-10-25 10:25:00,28.34,28.45,28.34,28.43,13200.0,24.9147,25.0114,24.9147,24.9938,13200.0
2010-10-25 10:30:00,28.43,28.5,28.37,28.44,12800.0,24.9938,25.0553,24.941,25.0026,12800.0
2010-10-25 10:35:00,28.44,28.45,28.4,28.43,6700.0,25.0026,25.0114,24.9674,24.9938,6700.0
2010-10-25 10:40:00,28.45,28.57,28.44,28.53,36500.0,25.0114,25.1169,25.0026,25.0817,36500.0
2010-10-25 10:45:00,28.54,28.57,28.52,28.55,6600.0,25.0905,25.1169,25.0729,25.0993,6600.0
2010-10-25 10:50:00,28.55,28.55,28.51,28.52,1800.0,25.0993,25.0993,25.0641,25.0729,1800.0
2010-10-25 10:55:00,28.52,28.57,28.49,28.51,10900.0,25.0729,25.1169,25.0465,25.0641,10900.0
2010-10-25 11:00:00,28.52,28.55,28.43,28.44,12200.0,25.0729,25.0993,24.9938,25.0026,12200.0
2010-10-25 11:05:00,28.44,28.5,28.41,28.45,5300.0,25.0026,25.0553,24.9762,25.0114,5300.0
2010-10-25 11:10:00,28.45,28.47,28.33,28.38,19800.0,25.0114,25.0289,24.9059,24.9498,19800.0
2010-10-25 11:15:00,28.38,28.38,28.2,28.25,16200.0,24.9498,24.9498,24.7916,24.8355,16200.0
2010-10-25 11:20:00,28.26,28.33,28.25,28.29,9800.0,24.8443,24.9059,24.8355,24.8707,9800.0
2010-10-25 11:25:00,28.29,28.4,28.29,28.35,7300.0,24.8707,24.9674,24.8707,24.9234,7300.0
2010-10-25 11:30:00,28.35,28.53,28.35,28.52,8900.0,24.9234,25.0817,24.9234,25.0729,8900.0
2010-10-25 11:35:00,28.53,28.53,28.34,28.37,5800.0,25.0817,25.0817,24.9147,24.941,5800.0
2010-10-25 11:40:00,28.37,28.49,28.37,28.49,2800.0,24.941,25.0465,24.941,25.0465,2800.0
2010-10-25 11:45:00,28.5,28.53,28.5,28.52,4600.0,25.0553,25.0817,25.0553,25.0729,4600.0
2010-10-25 11:50:00,28.51,28.52,28.5,28.5,3000.0,25.0641,25.0729,25.0553,25.0553,3000.0
2010-10-25 11:55:00,28.5,28.53,28.46,28.52,12900.0,25.0553,25.0817,25.0201,25.0729,12900.0
2010-10-25 12:00:00,28.52,28.52,28.41,28.45,9900.0,25.0729,25.0729,24.9762,25.0114,9900.0
2010-10-25 12:05:00,28.49,28.53,28.49,28.5,6500.0,25.0465,25.0817,25.0465,25.0553,6500.0
2010-10-25 12:10:00,28.48,28.5,28.48,28.5,1500.0,25.0377,25.0553,25.0377,25.0553,1500.0
2010-10-25 12:15:00,28.52,28.52,28.49,28.5,10900.0,25.0729,25.0729,25.0465,25.0553,10900.0
2010-10-25 12:20:00,28.5,28.52,28.5,28.5,4500.0,25.0553,25.0729,25.0553,25.0553,4500.0
2010-10-25 12:25:00,28.52,28.56,28.51,28.56,5700.0,25.0729,25.1081,25.0641,25.1081,5700.0
2010-10-25 12:30:00,28.55,28.71,28.5,28.67,20500.0,25.0993,25.2399,25.0553,25.2048,20500.0
2010-10-25 12:35:00,28.62,28.63,28.58,28.6,7500.0,25.1608,25.1696,25.1256,25.1432,7500.0
2010-10-25 12:40:00,28.6,28.63,28.59,28.6,5800.0,25.1432,25.1696,25.1344,25.1432,5800.0
2010-10-25 12:45:00,28.63,28.63,28.6,28.6,3900.0,25.1696,25.1696,25.1432,25.1432,3900.0
2010-10-25 12:50:00,28.6,28.64,28.59,28.6,13400.0,25.1432,25.1784,25.1344,25.1432,13400.0
2010-10-25 12:55:00,28.59,28.6,28.59,28.6,1500.0,25.1344,25.1432,25.1344,25.1432,1500.0
2010-10-25 13:00:00,28.61,28.61,28.6,28.6,9600.0,25.152,25.152,25.1432,25.1432,9600.0
2010-10-25 13:05:00,28.62,28.63,28.61,28.61,5800.0,25.1608,25.1696,25.152,25.152,5800.0
2010-10-25 13:10:00,28.62,28.63,28.61,28.62,6200.0,25.1608,25.1696,25.152,25.1608,6200.0
2010-10-25 13:15:00,28.62,28.64,28.52,28.52,9000.0,25.1608,25.1784,25.0729,25.0729,9000.0
2010-10-25 13:20:00,28.53,28.6,28.53,28.6,3800.0,25.0817,25.1432,25.0817,25.1432,3800.0
2010-10-25 13:25:00,28.6,28.61,28.6,28.6,5900.0,25.1432,25.152,25.1432,25.1432,5900.0
2010-10-25 13:30:00,28.6,28.66,28.6,28.66,5600.0,25.1432,25.196,25.1432,25.196,5600.0
2010-10-25 13:35:00,28.6,28.61,28.6,28.61,2800.0,25.1432,25.152,25.1432,25.152,2800.0
2010-10-25 13:40:00,28.6,28.64,28.6,28.63,3900.0,25.1432,25.1784,25.1432,25.1696,3900.0
2010-10-25 13:45:00,28.64,28.65,28.61,28.61,5700.0,25.1784,25.1872,25.152,25.152,5700.0
2010-10-25 13:50:00,28.6,28.64,28.58,28.59,11100.0,25.1432,25.1784,25.1256,25.1344,11100.0
2010-10-25 13:55:00,28.59,28.6,28.58,28.59,4400.0,25.1344,25.1432,25.1256,25.1344,4400.0
2010-10-25 14:00:00,28.59,28.63,28.59,28.6,6100.0,25.1344,25.1696,25.1344,25.1432,6100.0
2010-10-25 14:05:00,28.6,28.66,28.59,28.66,7100.0,25.1432,25.196,25.1344,25.196,7100.0
2010-10-25 14:10:00,28.66,28.67,28.64,28.64,5400.0,25.196,25.2048,25.1784,25.1784,5400.0
2010-10-25 14:15:00,28.64,28.73,28.64,28.68,7500.0,25.1784,25.2575,25.1784,25.2136,7500.0
2010-10-25 14:20:00,28.67,28.7,28.66,28.7,2900.0,25.2048,25.2311,25.196,25.2311,2900.0
2010-10-25 14:25:00,28.7,28.71,28.69,28.7,4500.0,25.2311,25.2399,25.2223,25.2311,4500.0
2010-10-25 14:30:00,28.7,28.73,28.66,28.66,5200.0,25.2311,25.2575,25.196,25.196,5200.0
2010-10-25 14:35:00,28.65,28.7,28.65,28.7,5200.0,25.1872,25.2311,25.1872,25.2311,5200.0
2010-10-25 14:40:00,28.7,28.7,28.68,28.69,6000.0,25.2311,25.2311,25.2136,25.2223,6000.0
2010-10-25 14:45:00,28.7,28.7,28.7,28.7,4100.0,25.2311,25.2311,25.2311,25.2311,4100.0
2010-10-25 14:50:00,28.7,28.73,28.68,28.68,8400.0,25.2311,25.2575,25.2136,25.2136,8400.0
2010-10-25 14:55:00,28.67,28.75,28.67,28.74,7500.0,25.2048,25.2751,25.2048,25.2663,7500.0
2010-10-25 15:00:00,28.75,28.78,28.74,28.75,3300.0,25.2751,25.3015,25.2663,25.2751,3300.0
2010-10-25 15:05:00,28.75,28.84,28.7,28.7,12900.0,25.2751,25.3542,25.2311,25.2311,12900.0
2010-10-25 15:10:00,28.7,28.78,28.7,28.75,4100.0,25.2311,25.3015,25.2311,25.2751,4100.0
2010-10-25 15:15:00,28.76,28.77,28.73,28.74,3600.0,25.2839,25.2927,25.2575,25.2663,3600.0
2010-10-25 15:20:00,28.75,28.75,28.71,28.75,19400.0,25.2751,25.2751,25.2399,25.2751,19400.0
2010-10-25 15:25:00,28.77,28.87,28.77,28.8,44700.0,25.2927,25.3806,25.2927,25.3191,44700.0
2010-10-25 15:30:00,28.8,28.86,28.79,28.84,25100.0,25.3191,25.3718,25.3103,25.3542,25100.0
2010-10-25 15:35:00,28.83,28.84,28.75,28.75,13400.0,25.3454,25.3542,25.2751,25.2751,13400.0
2010-10-25 15:40:00,28.75,28.75,28.65,28.65,7200.0,25.2751,25.2751,25.1872,25.1872,7200.0
2010-10-25 15:45:00,28.65,28.65,28.56,28.56,11600.0,25.1872,25.1872,25.1081,25.1081,11600.0
2010-10-25 15:50:00,28.57,28.61,28.56,28.6,15600.0,25.1169,25.152,25.1081,25.1432,15600.0
2010-10-25 15:55:00,28.59,28.63,28.57,28.63,27900.0,25.1344,25.1696,25.1169,25.1696,27900.0
2010-10-26 09:30:00,28.43,28.43,28.16,28.22,4900.0,24.9938,24.9938,24.7564,24.8092,4900.0
2010-10-26 09:35:00,28.22,28.3,28.22,28.3,2300.0,24.8092,24.8795,24.8092,24.8795,2300.0
2010-10-26 09:40:00,28.22,28.25,28.15,28.25,5800.0,24.8092,24.8355,24.7476,24.8355,5800.0
2010-10-26 09:45:00,28.24,28.27,28.13,28.18,30900.0,24.8267,24.8531,24.73,24.774,30900.0
2010-10-26 09:50:00,28.19,28.29,28.09,28.09,11900.0,24.7828,24.8707,24.6949,24.6949,11900.0
2010-10-26 09:55:00,28.05,28.08,28.0,28.08,2300.0,24.6597,24.6861,24.6157,24.6861,2300.0
2010-10-26 10:00:00,28.09,28.26,28.09,28.23,1900.0,24.6949,24.8443,24.6949,24.8179,1900.0
2010-10-26 10:05:00,28.23,28.25,28.21,28.24,3700.0,24.8179,24.8355,24.8004,24.8267,3700.0
2010-10-26 10:10:00,28.24,28.28,28.16,28.28,2800.0,24.8267,24.8619,24.7564,24.8619,2800.0
2010-10-26 10:15:00,28.29,28.37,28.22,28.26,3100.0,24.8707,24.941,24.8092,24.8443,3100.0
2010-10-26 10:20:00,28.32,28.35,28.26,28.28,26900.0,24.8971,24.9234,24.8443,24.8619,26900.0
2010-10-26 10:25:00,28.28,28.28,28.19,28.21,5500.0,24.8619,24.8619,24.7828,24.8004,5500.0
2010-10-26 10:30:00,28.2,28.26,28.2,28.25,2200.0,24.7916,24.8443,24.7916,24.8355,2200.0
2010-10-26 10:35:00,28.25,28.26,28.2,28.23,3100.0,24.8355,24.8443,24.7916,24.8179,3100.0
2010-10-26 10:40:00,28.21,28.22,28.2,28.2,1000.0,24.8004,24.8092,24.7916,24.7916,1000.0
2010-10-26 10:45:00,28.19,28.2,28.17,28.2,2000.0,24.7828,24.7916,24.7652,24.7916,2000.0
2010-10-26 10:50:00,28.2,28.23,28.2,28.22,5900.0,24.7916,24.8179,24.7916,24.8092,5900.0
2010-10-26 10:55:00,28.21,28.31,28.21,28.31,2200.0,24.8004,24.8883,24.8004,24.8883,2200.0
2010-10-26 11:00:00,28.3,28.41,28.26,28.26,4800.0,24.8795,24.9762,24.8443,24.8443,4800.0
2010-10-26 11:05:00,28.24,28.29,28.19,28.24,9400.0,24.8267,24.8707,24.7828,24.8267,9400.0
2010-10-26 11:10:00,28.24,28.25,28.16,28.21,4400.0,24.8267,24.8355,24.7564,24.8004,4400.0
2010-10-26 11:15:00,28.27,28.27,28.19,28.22,2600.0,24.8531,24.8531,24.7828,24.8092,2600.0
2010-10-26 11:20:00,28.21,28.29,28.2,28.28,2500.0,24.8004,24.8707,24.7916,24.8619,2500.0
2010-10-26 11:25:00,28.33,28.33,28.28,28.28,2000.0,24.9059,24.9059,24.8619,24.8619,2000.0
2010-10-26 11:30:00,28.27,28.28,28.25,28.26,15000.0,24.8531,24.8619,24.8355,24.8443,15000.0
2010-10-26 11:35:00,28.26,28.29,28.25,28.25,20600.0,24.8443,24.8707,24.8355,24.8355,20600.0
2010-10-26 11:40:00,28.25,28.28,28.25,28.28,12500.0,24.8355,24.8619,24.8355,24.8619,12500.0
2010-10-26 11:45:00,28.27,28.28,28.21,28.25,12300.0,24.8531,24.8619,24.8004,24.8355,12300.0
2010-10-26 11:50:00,28.22,28.25,28.22,28.24,1200.0,24.8092,24.8355,24.8092,24.8267,1200.0
2010-10-26 11:55:00,28.24,28.24,28.24,28.24,1000.0,24.8267,24.8267,24.8267,24.8267,1000.0
2010-10-26 12:00:00,28.25,28.32,28.25,28.28,5600.0,24.8355,24.8971,24.8355,24.8619,5600.0
2010-10-26 12:05:00,28.3,28.31,28.29,28.3,3100.0,24.8795,24.8883,24.8707,24.8795,3100.0
2010-10-26 12:10:00,28.29,28.3,28.27,28.3,7600.0,24.8707,24.8795,24.8531,24.8795,7600.0
2010-10-26 12:15:00,28.3,28.35,28.3,28.3,7900.0,24.8795,24.9234,24.8795,24.8795,7900.0
2010-10-26 12:20:00,28.3,28.33,28.29,28.3,11400.0,24.8795,24.9059,24.8707,24.8795,11400.0
2010-10-26 12:25:00,28.3,28.33,28.3,28.33,7700.0,24.8795,24.9059,24.8795,24.9059,7700.0
2010-10-26 12:30:00,28.32,28.33,28.32,28.32,1300.0,24.8971,24.9059,24.8971,24.8971,1300.0
2010-10-26 12:35:00,28.32,28.34,28.3,28.3,4700.0,24.8971,24.9147,24.8795,24.8795,4700.0
2010-10-26 12:40:00,28.3,28.31,28.3,28.3,4200.0,24.8795,24.8883,24.8795,24.8795,4200.0
2010-10-26 12:45:00,28.3,28.32,28.28,28.31,12600.0,24.8795,24.8971,24.8619,24.8883,12600.0
2010-10-26 12:50:00,28.31,28.32,28.29,28.31,5600.0,24.8883,24.8971,24.8707,24.8883,5600.0
2010-10-26 12:55:00,28.33,28.42,28.33,28.42,9300.0,24.9059,24.985,24.9059,24.985,9300.0
2010-10-26 13:00:00,28.43,28.44,28.38,28.4,3800.0,24.9938,25.0026,24.9498,24.9674,3800.0
2010-10-26 13:05:00,28.39,28.43,28.39,28.43,4500.0,24.9586,24.9938,24.9586,24.9938,4500.0
2010-10-26 13:10:00,28.43,28.44,28.41,28.44,2000.0,24.9938,25.0026,24.9762,25.0026,2000.0
2010-10-26 13:15:00,28.44,28.46,28.44,28.46,1600.0,25.0026,25.0201,25.0026,25.0201,1600.0
2010-10-26 13:20:00,28.46,28.47,28.41,28.44,5000.0,25.0201,25.0289,24.9762,25.0026,5000.0
2010-10-26 13:25:00,28.42,28.42,28.35,28.35,3900.0,24.985,24.985,24.9234,24.9234,3900.0
2010-10-26 13:30:00,28.35,28.35,28.33,28.35,2100.0,24.9234,24.9234,24.9059,24.9234,2100.0
2010-10-26 13:35:00,28.35,28.35,28.31,28.31,1900.0,24.9234,24.9234,24.8883,24.8883,1900.0
2010-10-26 13:40:00,28.3,28.38,28.3,28.38,3300.0,24.8795,24.9498,24.8795,24.9498,3300.0
2010-10-26 13:45:00,28.37,28.38,28.36,28.36,1500.0,24.941,24.9498,24.9322,24.9322,1500.0
2010-10-26 13:50:00,28.35,28.35,28.3,28.3,2500.0,24.9234,24.9234,24.8795,24.8795,2500.0
2010-10-26 13:55:00,28.31,28.33,28.31,28.32,3400.0,24.8883,24.9059,24.8883,24.8971,3400.0
2010-10-26 14:00:00,28.33,28.34,28.32,28.33,3700.0,24.9059,24.9147,24.8971,24.9059,3700.0
2010-10-26 14:05:00,28.33,28.34,28.31,28.32,3000.0,24.9059,24.9147,24.8883,24.8971,3000.0
2010-10-26 14:10:00,28.31,28.32,28.29,28.32,2200.0,24.8883,24.8971,24.8707,24.8971,2200.0
2010-10-26 14:15:00,28.34,28.34,28.32,28.33,2500.0,24.9147,24.9147,24.8971,24.9059,2500.0
2010-10-26 14:20:00,28.33,28.38,28.33,28.38,5700.0,24.9059,24.9498,24.9059,24.9498,5700.0
2010-10-26 14:25:00,28.37,28.38,28.37,28.37,2500.0,24.941,24.9498,24.941,24.941,2500.0
2010-10-26 14:30:00,28.38,28.38,28.31,28.33,5000.0,24.9498,24.9498,24.8883,24.9059,5000.0
2010-10-26 14:35:00,28.35,28.39,28.35,28.38,2400.0,24.9234,24.9586,24.9234,24.9498,2400.0
2010-10-26 14:40:00,28.38,28.39,28.34,28.34,3800.0,24.9498,24.9586,24.9147,24.9147,3800.0
2010-10-26 14:45:00,28.33,28.35,28.32,28.33,2300.0,24.9059,24.9234,24.8971,24.9059,2300.0
2010-10-26 14:50:00,28.33,28.34,28.32,28.33,3000.0,24.9059,24.9147,24.8971,24.9059,3000.0
2010-10-26 14:55:00,28.32,28.34,28.32,28.34,5400.0,24.8971,24.9147,24.8971,24.9147,5400.0
2010-10-26 15:00:00,28.33,28.33,28.31,28.32,9100.0,24.9059,24.9059,24.8883,24.8971,9100.0
2010-10-26 15:05:00,28.35,28.35,28.33,28.33,1700.0,24.9234,24.9234,24.9059,24.9059,1700.0
2010-10-26 15:10:00,28.34,28.37,28.33,28.36,4200.0,24.9147,24.941,24.9059,24.9322,4200.0
2010-10-26 15:15:00,28.33,28.35,28.32,28.32,5800.0,24.9059,24.9234,24.8971,24.8971,5800.0
2010-10-26 15:20:00,28.33,28.33,28.32,28.32,6100.0,24.9059,24.9059,24.8971,24.8971,6100.0
2010-10-26 15:25:00,28.32,28.33,28.32,28.33,5600.0,24.8971,24.9059,24.8971,24.9059,5600.0
2010-10-26 15:30:00,28.32,28.33,28.32,28.33,5000.0,24.8971,24.9059,24.8971,24.9059,5000.0
2010-10-26 15:35:00,28.32,28.33,28.32,28.32,4900.0,24.8971,24.9059,24.8971,24.8971,4900.0
2010-10-26 15:40:00,28.33,28.33,28.28,28.28,9800.0,24.9059,24.9059,24.8619,24.8619,9800.0
2010-10-26 15:45:00,28.29,28.29,28.24,28.29,12500.0,24.8707,24.8707,24.8267,24.8707,12500.0
2010-10-26 15:50:00,28.29,28.35,28.29,28.33,13800.0,24.8707,24.9234,24.8707,24.9059,13800.0
2010-10-26 15:55:00,28.33,28.33,28.26,28.31,14400.0,24.9059,24.9059,24.8443,24.8883,14400.0
2010-10-27 09:30:00,28.15,28.15,27.89,28.05,8100.0,24.7476,24.7476,24.519,24.6597,8100.0
2010-10-27 09:35:00,28.04,28.04,28.04,28.04,200.0,24.6509,24.6509,24.6509,24.6509,200.0
2010-10-27 09:40:00,28.05,28.08,27.84,27.86,8200.0,24.6597,24.6861,24.4751,24.4927,8200.0
2010-10-27 09:45:00,27.81,27.9,27.74,27.83,4500.0,24.4487,24.5278,24.3872,24.4663,4500.0
2010-10-27 09:50:00,27.84,27.91,27.84,27.9,1500.0,24.4751,24.5366,24.4751,24.5278,1500.0
2010-10-27 09:55:00,27.91,28.08,27.88,27.9,7600.0,24.5366,24.6861,24.5103,24.5278,7600.0
2010-10-27 10:00:00,27.92,28.09,27.92,27.93,14200.0,24.5454,24.6949,24.5454,24.5542,14200.0
2010-10-27 10:05:00,27.92,27.96,27.9,27.9,1900.0,24.5454,24.5806,24.5278,24.5278,1900.0
2010-10-27 10:10:00,27.96,27.96,27.88,27.88,3700.0,24.5806,24.5806,24.5103,24.5103,3700.0
2010-10-27 10:15:00,27.88,27.92,27.82,27.87,6500.0,24.5103,24.5454,24.4575,24.5015,6500.0
2010-10-27 10:20:00,27.88,27.88,27.75,27.75,6200.0,24.5103,24.5103,24.396,24.396,6200.0
2010-10-27 10:25:00,27.75,27.77,27.74,27.74,3800.0,24.396,24.4135,24.3872,24.3872,3800.0
2010-10-27 10:30:00,27.73,27.76,27.72,27.75,2700.0,24.3784,24.4048,24.3696,24.396,2700.0
2010-10-27 10:35:00,27.74,27.83,27.74,27.81,7200.0,24.3872,24.4663,24.3872,24.4487,7200.0
2010-10-27 10:40:00,27.81,27.94,27.81,27.9,6700.0,24.4487,24.563,24.4487,24.5278,6700.0
2010-10-27 10:45:00,27.9,27.93,27.9,27.91,4100.0,24.5278,24.5542,24.5278,24.5366,4100.0
2010-10-27 10:50:00,27.91,27.94,27.9,27.94,7400.0,24.5366,24.563,24.5278,24.563,7400.0
2010-10-27 10:55:00,27.93,27.96,27.92,27.94,9100.0,24.5542,24.5806,24.5454,24.563,9100.0
2010-10-27 11:00:00,27.92,28.01,27.92,27.97,25300.0,24.5454,24.6245,24.5454,24.5894,25300.0
2010-10-27 11:05:00,27.97,28.0,27.96,27.99,14800.0,24.5894,24.6157,24.5806,24.607,14800.0
2010-10-27 11:10:00,27.98,28.0,27.94,27.97,7700.0,24.5982,24.6157,24.563,24.5894,7700.0
2010-10-27 11:15:00,27.98,28.0,27.97,27.97,6500.0,24.5982,24.6157,24.5894,24.5894,6500.0
2010-10-27 11:20:00,27.97,27.97,27.92,27.93,4000.0,24.5894,24.5894,24.5454,24.5542,4000.0
2010-10-27 11:25:00,27.92,27.92,27.84,27.85,5500.0,24.5454,24.5454,24.4751,24.4839,5500.0
2010-10-27 11:30:00,27.84,27.87,27.83,27.87,5800.0,24.4751,24.5015,24.4663,24.5015,5800.0
2010-10-27 11:35:00,27.89,27.93,27.89,27.91,30000.0,24.519,24.5542,24.519,24.5366,30000.0
2010-10-27 11:40:00,27.94,28.0,27.93,27.97,4000.0,24.563,24.6157,24.5542,24.5894,4000.0
2010-10-27 11:45:00,27.95,27.95,27.83,27.85,5400.0,24.5718,24.5718,24.4663,24.4839,5400.0
2010-10-27 11:50:00,27.85,27.88,27.82,27.87,4800.0,24.4839,24.5103,24.4575,24.5015,4800.0
2010-10-27 11:55:00,27.85,27.87,27.7,27.7,5000.0,24.4839,24.5015,24.352,24.352,5000.0
2010-10-27 12:00:00,27.69,27.72,27.67,27.7,3400.0,24.3432,24.3696,24.3256,24.352,3400.0
2010-10-27 12:05:00,27.68,27.73,27.67,27.67,3000.0,24.3344,24.3784,24.3256,24.3256,3000.0
2010-10-27 12:10:00,27.66,27.73,27.65,27.68,5800.0,24.3168,24.3784,24.308,24.3344,5800.0
2010-10-27 12:15:00,27.71,27.71,27.68,27.68,3700.0,24.3608,24.3608,24.3344,24.3344,3700.0
2010-10-27 12:20:00,27.68,27.69,27.65,27.69,10500.0,24.3344,24.3432,24.308,24.3432,10500.0
2010-10-27 12:25:00,27.68,27.7,27.67,27.67,2600.0,24.3344,24.352,24.3256,24.3256,2600.0
2010-10-27 12:30:00,27.7,27.7,27.65,27.65,8700.0,24.352,24.352,24.308,24.308,8700.0
2010-10-27 12:35:00,27.65,27.67,27.65,27.67,1900.0,24.308,24.3256,24.308,24.3256,1900.0
2010-10-27 12:40:00,27.66,27.67,27.64,27.65,2200.0,24.3168,24.3256,24.2993,24.308,2200.0
2010-10-27 12:45:00,27.66,27.66,27.64,27.65,2600.0,24.3168,24.3168,24.2993,24.308,2600.0
2010-10-27 12:50:00,27.66,27.66,27.65,27.65,1300.0,24.3168,24.3168,24.308,24.308,1300.0
2010-10-27 12:55:00,27.65,27.66,27.65,27.66,1200.0,24.308,24.3168,24.308,24.3168,1200.0
2010-10-27 13:00:00,27.65,27.66,27.64,27.65,2600.0,24.308,24.3168,24.2993,24.308,2600.0
2010-10-27 13:05:00,27.64,27.66,27.59,27.59,9600.0,24.2993,24.3168,24.2553,24.2553,9600.0
2010-10-27 13:10:00,27.59,27.6,27.53,27.53,5100.0,24.2553,24.2641,24.2026,24.2026,5100.0
2010-10-27 13:15:00,27.53,27.57,27.52,27.54,6500.0,24.2026,24.2377,24.1938,24.2113,6500.0
2010-10-27 13:20:00,27.53,27.59,27.52,27.56,2500.0,24.2026,24.2553,24.1938,24.2289,2500.0
2010-10-27 13:25:00,27.56,27.6,27.55,27.6,2600.0,24.2289,24.2641,24.2201,24.2641,2600.0
2010-10-27 13:30:00,27.59,27.59,27.55,27.58,3300.0,24.2553,24.2553,24.2201,24.2465,3300.0
2010-10-27 13:35:00,27.58,27.58,27.57,27.57,1500.0,24.2465,24.2465,24.2377,24.2377,1500.0
2010-10-27 13:40:00,27.57,27.57,27.56,27.57,3100.0,24.2377,24.2377,24.2289,24.2377,3100.0
2010-10-27 13:45:00,27.59,27.65,27.58,27.62,2400.0,24.2553,24.308,24.2465,24.2817,2400.0
2010-10-27 13:50:00,27.63,27.63,27.6,27.6,3800.0,24.2905,24.2905,24.2641,24.2641,3800.0
2010-10-27 13:55:00,27.59,27.61,27.59,27.61,6400.0,24.2553,24.2729,24.2553,24.2729,6400.0
2010-10-27 14:00:00,27.61,27.61,27.59,27.6,1000.0,24.2729,24.2729,24.2553,24.2641,1000.0
2010-10-27 14:05:00,27.59,27.6,27.58,27.59,4300.0,24.2553,24.2641,24.2465,24.2553,4300.0
2010-10-27 14:10:00,27.58,27.59,27.56,27.56,4800.0,24.2465,24.2553,24.2289,24.2289,4800.0
2010-10-27 14:15:00,27.57,27.57,27.55,27.55,3900.0,24.2377,24.2377,24.2201,24.2201,3900.0
2010-10-27 14:20:00,27.56,27.56,27.55,27.56,5700.0,24.2289,24.2289,24.2201,24.2289,5700.0
2010-10-27 14:25:00,27.55,27.56,27.55,27.55,7100.0,24.2201,24.2289,24.2201,24.2201,7100.0
2010-10-27 14:30:00,27.54,27.54,27.48,27.49,14500.0,24.2113,24.2113,24.1586,24.1674,14500.0
2010-10-27 14:35:00,27.48,27.5,27.45,27.5,8200.0,24.1586,24.1762,24.1322,24.1762,8200.0
2010-10-27 14:40:00,27.5,27.52,27.49,27.51,17300.0,24.1762,24.1938,24.1674,24.185,17300.0
2010-10-27 14:45:00,27.51,27.51,27.43,27.43,6700.0,24.185,24.185,24.1146,24.1146,6700.0
2010-10-27 14:50:00,27.44,27.47,27.4,27.41,9000.0,24.1234,24.1498,24.0883,24.0971,9000.0
2010-10-27 14:55:00,27.42,27.45,27.41,27.45,6600.0,24.1058,24.1322,24.0971,24.1322,6600.0
2010-10-27 15:00:00,27.44,27.53,27.44,27.51,27800.0,24.1234,24.2026,24.1234,24.185,27800.0
2010-10-27 15:05:00,27.52,27.52,27.46,27.46,8500.0,24.1938,24.1938,24.141,24.141,8500.0
2010-10-27 15:10:00,27.46,27.58,27.45,27.58,79300.0,24.141,24.2465,24.1322,24.2465,79300.0
2010-10-27 15:15:00,27.58,27.69,27.57,27.66,40700.0,24.2465,24.3432,24.2377,24.3168,40700.0
2010-10-27 15:20:00,27.66,27.67,27.57,27.67,6700.0,24.3168,24.3256,24.2377,24.3256,6700.0
2010-10-27 15:25:00,27.65,27.67,27.63,27.64,9200.0,24.308,24.3256,24.2905,24.2993,9200.0
2010-10-27 15:30:00,27.64,27.68,27.63,27.64,8900.0,24.2993,24.3344,24.2905,24.2993,8900.0
2010-10-27 15:35:00,27.65,27.71,27.63,27.7,272800.0,24.308,24.3608,24.2905,24.352,272800.0
2010-10-27 15:40:00,27.7,27.72,27.66,27.7,4800.0,24.352,24.3696,24.3168,24.352,4800.0
2010-10-27 15:45:00,27.69,27.84,27.69,27.81,122500.0,24.3432,24.4751,24.3432,24.4487,122500.0
2010-10-27 15:50:00,27.84,27.94,27.82,27.94,20200.0,24.4751,24.563,24.4575,24.563,20200.0
2010-10-27 15:55:00,27.93,27.98,27.9,27.93,21000.0,24.5542,24.5982,24.5278,24.5542,21000.0
2010-10-28 09:30:00,28.02,28.05,28.01,28.01,5100.0,24.6333,24.6597,24.6245,24.6245,5100.0
2010-10-28 09:35:00,28.01,28.12,28.0,28.06,29100.0,24.6245,24.7212,24.6157,24.6685,29100.0
2010-10-28 09:40:00,28.06,28.06,28.02,28.03,7700.0,24.6685,24.6685,24.6333,24.6421,7700.0
2010-10-28 09:45:00,28.05,28.19,28.03,28.18,34400.0,24.6597,24.7828,24.6421,24.774,34400.0
2010-10-28 09:50:00,28.24,28.24,28.14,28.15,4900.0,24.8267,24.8267,24.7388,24.7476,4900.0
2010-10-28 09:55:00,28.17,28.19,28.15,28.17,7200.0,24.7652,24.7828,24.7476,24.7652,7200.0
2010-10-28 10:00:00,28.19,28.21,28.17,28.19,13700.0,24.7828,24.8004,24.7652,24.7828,13700.0
2010-10-28 10:05:00,28.19,28.2,28.16,28.18,7800.0,24.7828,24.7916,24.7564,24.774,7800.0
2010-10-28 10:10:00,28.19,28.19,28.16,28.16,8200.0,24.7828,24.7828,24.7564,24.7564,8200.0
2010-10-28 10:15:00,28.16,28.17,28.09,28.12,14900.0,24.7564,24.7652,24.6949,24.7212,14900.0
2010-10-28 10:20:00,28.11,28.12,28.1,28.11,4100.0,24.7125,24.7212,24.7037,24.7125,4100.0
2010-10-28 10:25:00,28.12,28.13,28.06,28.06,11600.0,24.7212,24.73,24.6685,24.6685,11600.0
2010-10-28 10:30:00,28.06,28.06,28.02,28.05,4600.0,24.6685,24.6685,24.6333,24.6597,4600.0
2010-10-28 10:35:00,28.06,28.12,27.99,28.01,10400.0,24.6685,24.7212,24.607,24.6245,10400.0
2010-10-28 10:40:00,28.01,28.02,28.01,28.02,2300.0,24.6245,24.6333,24.6245,24.6333,2300.0
2010-10-28 10:45:00,28.04,28.13,28.04,28.12,6600.0,24.6509,24.73,24.6509,24.7212,6600.0
2010-10-28 10:50:00,28.12,28.14,28.12,28.14,11200.0,24.7212,24.7388,24.7212,24.7388,11200.0
2010-10-28 10:55:00,28.13,28.15,28.13,28.14,11900.0,24.73,24.7476,24.73,24.7388,11900.0
2010-10-28 11:00:00,28.12,28.14,28.12,28.13,4500.0,24.7212,24.7388,24.7212,24.73,4500.0
2010-10-28 11:05:00,28.14,28.15,28.11,28.11,6800.0,24.7388,24.7476,24.7125,24.7125,6800.0
2010-10-28 11:10:00,28.11,28.13,28.11,28.12,4400.0,24.7125,24.73,24.7125,24.7212,4400.0
2010-10-28 11:15:00,28.12,28.14,28.11,28.12,5100.0,24.7212,24.7388,24.7125,24.7212,5100.0
2010-10-28 11:20:00,28.12,28.13,28.11,28.12,7000.0,24.7212,24.73,24.7125,24.7212,7000.0
2010-10-28 11:25:00,28.12,28.13,28.07,28.09,8600.0,24.7212,24.73,24.6773,24.6949,8600.0
2010-10-28 11:30:00,28.09,28.09,28.08,28.08,2200.0,24.6949,24.6949,24.6861,24.6861,2200.0
2010-10-28 11:35:00,28.09,28.11,28.09,28.11,3100.0,24.6949,24.7125,24.6949,24.7125,3100.0
2010-10-28 11:40:00,28.11,28.13,28.08,28.12,11000.0,24.7125,24.73,24.6861,24.7212,11000.0
2010-10-28 11:45:00,28.12,28.12,28.09,28.1,7700.0,24.7212,24.7212,24.6949,24.7037,7700.0
2010-10-28 11:50:00,28.1,28.11,28.08,28.1,3000.0,24.7037,24.7125,24.6861,24.7037,3000.0
2010-10-28 11:55:00,28.1,28.1,28.06,28.08,2600.0,24.7037,24.7037,24.6685,24.6861,2600.0
2010-10-28 12:00:00,28.05,28.06,28.02,28.03,4600.0,24.6597,24.6685,24.6333,24.6421,4600.0
2010-10-28 12:05:00,28.04,28.09,28.04,28.07,2600.0,24.6509,24.6949,24.6509,24.6773,2600.0
2010-10-28 12:10:00,28.09,28.1,28.09,28.09,2800.0,24.6949,24.7037,24.6949,24.6949,2800.0
2010-10-28 12:15:00,28.09,28.11,28.09,28.11,3600.0,24.6949,24.7125,24.6949,24.7125,3600.0
2010-10-28 12:20:00,28.11,28.11,28.1,28.1,3400.0,24.7125,24.7125,24.7037,24.7037,3400.0
2010-10-28 12:25:00,28.1,28.1,28.06,28.08,3600.0,24.7037,24.7037,24.6685,24.6861,3600.0
2010-10-28 12:30:00,28.08,28.08,28.07,28.08,2500.0,24.6861,24.6861,24.6773,24.6861,2500.0
2010-10-28 12:35:00,28.09,28.1,28.08,28.08,4700.0,24.6949,24.7037,24.6861,24.6861,4700.0
2010-10-28 12:40:00,28.1,28.1,28.08,28.08,4100.0,24.7037,24.7037,24.6861,24.6861,4100.0
2010-10-28 12:45:00,28.09,28.09,28.08,28.08,1800.0,24.6949,24.6949,24.6861,24.6861,1800.0
2010-10-28 12:50:00,28.07,28.1,28.07,28.08,9200.0,24.6773,24.7037,24.6773,24.6861,9200.0
2010-10-28 12:55:00,28.08,28.09,28.07,28.07,2200.0,24.6861,24.6949,24.6773,24.6773,2200.0
2010-10-28 13:00:00,28.08,28.09,28.07,28.09,2800.0,24.6861,24.6949,24.6773,24.6949,2800.0
2010-10-28 13:05:00,28.09,28.1,28.07,28.08,3300.0,24.6949,24.7037,24.6773,24.6861,3300.0
2010-10-28 13:10:00,28.1,28.13,28.09,28.1,6700.0,24.7037,24.73,24.6949,24.7037,6700.0
2010-10-28 13:15:00,28.1,28.12,28.07,28.1,66700.0,24.7037,24.7212,24.6773,24.7037,66700.0
2010-10-28 13:20:00,28.1,28.1,28.06,28.08,2700.0,24.7037,24.7037,24.6685,24.6861,2700.0
2010-10-28 13:25:00,28.08,28.08,28.08,28.08,3100.0,24.6861,24.6861,24.6861,24.6861,3100.0
2010-10-28 13:30:00,28.09,28.1,28.07,28.07,6500.0,24.6949,24.7037,24.6773,24.6773,6500.0
2010-10-28 13:35:00,28.07,28.07,28.07,28.07,400.0,24.6773,24.6773,24.6773,24.6773,400.0
2010-10-28 13:40:00,28.08,28.09,28.06,28.06,5100.0,24.6861,24.6949,24.6685,24.6685,5100.0
2010-10-28 13:45:00,28.08,28.08,28.06,28.07,1300.0,24.6861,24.6861,24.6685,24.6773,1300.0
2010-10-28 13:50:00,28.07,28.09,28.06,28.06,7600.0,24.6773,24.6949,24.6685,24.6685,7600.0
2010-10-28 13:55:00,28.07,28.08,28.06,28.08,600.0,24.6773,24.6861,24.6685,24.6861,600.0
2010-10-28 14:00:00,28.07,28.08,28.07,28.08,3100.0,24.6773,24.6861,24.6773,24.6861,3100.0
2010-10-28 14:05:00,28.08,28.09,28.07,28.08,6000.0,24.6861,24.6949,24.6773,24.6861,6000.0
2010-10-28 14:10:00,28.08,28.09,28.07,28.08,3900.0,24.6861,24.6949,24.6773,24.6861,3900.0
2010-10-28 14:15:00,28.07,28.07,28.05,28.07,4000.0,24.6773,24.6773,24.6597,24.6773,4000.0
2010-10-28 14:20:00,28.06,28.08,28.06,28.07,4800.0,24.6685,24.6861,24.6685,24.6773,4800.0
2010-10-28 14:25:00,28.08,28.08,28.05,28.08,4300.0,24.6861,24.6861,24.6597,24.6861,4300.0
2010-10-28 14:30:00,28.09,28.09,28.04,28.04,6400.0,24.6949,24.6949,24.6509,24.6509,6400.0
2010-10-28 14:35:00,28.04,28.07,28.02,28.06,2900.0,24.6509,24.6773,24.6333,24.6685,2900.0
2010-10-28 14:40:00,28.05,28.07,28.05,28.07,6900.0,24.6597,24.6773,24.6597,24.6773,6900.0
2010-10-28 14:45:00,28.07,28.09,28.05,28.09,5500.0,24.6773,24.6949,24.6597,24.6949,5500.0
2010-10-28 14:50:00,28.09,28.09,28.07,28.07,2600.0,24.6949,24.6949,24.6773,24.6773,2600.0
2010-10-28 14:55:00,28.07,28.07,28.05,28.05,7300.0,24.6773,24.6773,24.6597,24.6597,7300.0
2010-10-28 15:00:00,28.06,28.06,28.01,28.01,2900.0,24.6685,24.6685,24.6245,24.6245,2900.0
2010-10-28 15:05:00,28.02,28.06,28.01,28.05,6800.0,24.6333,24.6685,24.6245,24.6597,6800.0
2010-10-28 15:10:00,28.05,28.06,28.04,28.05,5800.0,24.6597,24.6685,24.6509,24.6597,5800.0
2010-10-28 15:15:00,28.04,28.05,28.0,28.0,8400.0,24.6509,24.6597,24.6157,24.6157,8400.0
2010-10-28 15:20:00,28.0,28.01,27.94,27.94,3500.0,24.6157,24.6245,24.563,24.563,3500.0
2010-10-28 15:25:00,27.95,27.99,27.95,27.96,5800.0,24.5718,24.607,24.5718,24.5806,5800.0
2010-10-28 15:30:00,27.96,27.97,27.95,27.95,4000.0,24.5806,24.5894,24.5718,24.5718,4000.0
2010-10-28 15:35:00,27.95,28.0,27.95,27.98,8000.0,24.5718,24.6157,24.5718,24.5982,8000.0
2010-10-28 15:40:00,27.99,27.99,27.96,27.96,8600.0,24.607,24.607,24.5806,24.5806,8600.0
2010-10-28 15:45:00,27.96,27.99,27.96,27.98,10300.0,24.5806,24.607,24.5806,24.5982,10300.0
2010-10-28 15:50:00,27.97,27.99,27.97,27.97,8400.0,24.5894,24.607,24.5894,24.5894,8400.0
2010-10-28 15:55:00,27.97,28.01,27.94,27.99,25700.0,24.5894,24.6245,24.563,24.607,25700.0
2010-10-29 09:30:00,27.87,28.0,27.74,27.96,1800.0,24.5015,24.6157,24.3872,24.5806,1800.0
2010-10-29 09:35:00,27.95,27.95,27.94,27.94,1000.0,24.5718,24.5718,24.563,24.563,1000.0
2010-10-29 09:40:00,27.93,28.0,27.87,28.0,1600.0,24.5542,24.6157,24.5015,24.6157,1600.0
2010-10-29 09:45:00,28.03,28.13,27.92,28.13,49600.0,24.6421,24.73,24.5454,24.73,49600.0
2010-10-29 09:50:00,28.13,28.14,28.05,28.08,13300.0,24.73,24.7388,24.6597,24.6861,13300.0
2010-10-29 09:55:00,28.08,28.08,28.04,28.05,75200.0,24.6861,24.6861,24.6509,24.6597,75200.0
2010-10-29 10:00:00,28.04,28.15,28.04,28.13,79800.0,24.6509,24.7476,24.6509,24.73,79800.0
2010-10-29 10:05:00,28.15,28.22,28.15,28.18,9200.0,24.7476,24.8092,24.7476,24.774,9200.0
2010-10-29 10:10:00,28.18,28.19,28.18,28.19,7000.0,24.774,24.7828,24.774,24.7828,7000.0
2010-10-29 10:15:00,28.19,28.2,28.19,28.2,40000.0,24.7828,24.7916,24.7828,24.7916,40000.0
2010-10-29 10:20:00,28.2,28.22,28.2,28.22,4700.0,24.7916,24.8092,24.7916,24.8092,4700.0
2010-10-29 10:25:00,28.23,28.27,28.19,28.21,25000.0,24.8179,24.8531,24.7828,24.8004,25000.0
2010-10-29 10:30:00,28.24,28.24,28.2,28.22,4100.0,24.8267,24.8267,24.7916,24.8092,4100.0
2010-10-29 10:35:00,28.22,28.25,28.21,28.22,13300.0,24.8092,24.8355,24.8004,24.8092,13300.0
2010-10-29 10:40:00,28.22,28.23,28.22,28.22,3600.0,24.8092,24.8179,24.8092,24.8092,3600.0
2010-10-29 10:45:00,28.22,28.23,28.21,28.23,6900.0,24.8092,24.8179,24.8004,24.8179,6900.0
2010-10-29 10:50:00,28.23,28.24,28.19,28.2,9500.0,24.8179,24.8267,24.7828,24.7916,9500.0
2010-10-29 10:55:00,28.19,28.22,28.17,28.21,7300.0,24.7828,24.8092,24.7652,24.8004,7300.0
2010-10-29 11:00:00,28.2,28.2,28.19,28.19,7600.0,24.7916,24.7916,24.7828,24.7828,7600.0
2010-10-29 11:05:00,28.18,28.2,28.16,28.2,3600.0,24.774,24.7916,24.7564,24.7916,3600.0
2010-10-29 11:10:00,28.2,28.23,28.2,28.22,51500.0,24.7916,24.8179,24.7916,24.8092,51500.0
2010-10-29 11:15:00,28.24,28.29,28.24,28.27,9100.0,24.8267,24.8707,24.8267,24.8531,9100.0
2010-10-29 11:20:00,28.25,28.31,28.25,28.31,32800.0,24.8355,24.8883,24.8355,24.8883,32800.0
2010-10-29 11:25:00,28.31,28.39,28.31,28.37,7300.0,24.8883,24.9586,24.8883,24.941,7300.0
2010-10-29 11:30:00,28.37,28.37,28.3,28.3,1000.0,24.941,24.941,24.8795,24.8795,1000.0
2010-10-29 11:35:00,28.29,28.37,28.29,28.35,2500.0,24.8707,24.941,24.8707,24.9234,2500.0
2010-10-29 11:40:00,28.32,28.4,28.31,28.36,17000.0,24.8971,24.9674,24.8883,24.9322,17000.0
2010-10-29 11:45:00,28.35,28.37,28.34,28.34,2400.0,24.9234,24.941,24.9147,24.9147,2400.0
2010-10-29 11:50:00,28.34,28.37,28.34,28.37,1500.0,24.9147,24.941,24.9147,24.941,1500.0
2010-10-29 11:55:00,28.38,28.39,28.38,28.39,200.0,24.9498,24.9586,24.9498,24.9586,200.0
2010-10-29 12:00:00,28.4,28.4,28.4,28.4,400.0,24.9674,24.9674,24.9674,24.9674,400.0
2010-10-29 12:05:00,28.39,28.4,28.39,28.4,1000.0,24.9586,24.9674,24.9586,24.9674,1000.0
2010-10-29 12:10:00,28.4,28.4,28.35,28.35,3300.0,24.9674,24.9674,24.9234,24.9234,3300.0
2010-10-29 12:15:00,28.37,28.4,28.37,28.4,5300.0,24.941,24.9674,24.941,24.9674,5300.0
2010-10-29 12:20:00,28.4,28.45,28.4,28.42,13900.0,24.9674,25.0114,24.9674,24.985,13900.0
2010-10-29 12:25:00,28.4,28.41,28.37,28.41,3100.0,24.9674,24.9762,24.941,24.9762,3100.0
2010-10-29 12:30:00,28.42,28.43,28.31,28.31,2600.0,24.985,24.9938,24.8883,24.8883,2600.0
2010-10-29 12:35:00,28.34,28.35,28.22,28.23,5000.0,24.9147,24.9234,24.8092,24.8179,5000.0
2010-10-29 12:40:00,28.19,28.26,28.1,28.26,6700.0,24.7828,24.8443,24.7037,24.8443,6700.0
2010-10-29 12:45:00,28.24,28.26,28.21,28.23,2500.0,24.8267,24.8443,24.8004,24.8179,2500.0
2010-10-29 12:50:00,28.2,28.21,28.2,28.21,300.0,24.7916,24.8004,24.7916,24.8004,300.0
2010-10-29 12:55:00,28.21,28.21,28.2,28.2,1000.0,24.8004,24.8004,24.7916,24.7916,1000.0
2010-10-29 13:00:00,28.17,28.2,28.14,28.18,1400.0,24.7652,24.7916,24.7388,24.774,1400.0
2010-10-29 13:05:00,28.21,28.26,28.21,28.26,2400.0,24.8004,24.8443,24.8004,24.8443,2400.0
2010-10-29 13:10:00,28.27,28.28,28.27,28.27,900.0,24.8531,24.8619,24.8531,24.8531,900.0
2010-10-29 13:15:00,28.27,28.27,28.24,28.27,500.0,24.8531,24.8531,24.8267,24.8531,500.0
2010-10-29 13:20:00,28.29,28.31,28.29,28.31,500.0,24.8707,24.8883,24.8707,24.8883,500.0
2010-10-29 13:25:00,28.31,28.31,28.31,28.31,0.0,24.8883,24.8883,24.8883,24.8883,0.0
2010-10-29 13:30:00,28.29,28.39,28.28,28.39,2000.0,24.8707,24.9586,24.8619,24.9586,2000.0
2010-10-29 13:35:00,28.38,28.4,28.36,28.4,3100.0,24.9498,24.9674,24.9322,24.9674,3100.0
2010-10-29 13:40:00,28.4,28.41,28.38,28.41,2800.0,24.9674,24.9762,24.9498,24.9762,2800.0
2010-10-29 13:45:00,28.43,28.43,28.35,28.38,1500.0,24.9938,24.9938,24.9234,24.9498,1500.0
2010-10-29 13:50:00,28.39,28.39,28.33,28.33,3100.0,24.9586,24.9586,24.9059,24.9059,3100.0
2010-10-29 13:55:00,28.36,28.36,28.31,28.31,10700.0,24.9322,24.9322,24.8883,24.8883,10700.0
2010-10-29 14:00:00,28.3,28.31,28.28,28.28,1300.0,24.8795,24.8883,24.8619,24.8619,1300.0
2010-10-29 14:05:00,28.27,28.27,28.24,28.26,2900.0,24.8531,24.8531,24.8267,24.8443,2900.0
2010-10-29 14:10:00,28.28,28.28,28.27,28.27,1900.0,24.8619,24.8619,24.8531,24.8531,1900.0
2010-10-29 14:15:00,28.27,28.27,28.24,28.27,5600.0,24.8531,24.8531,24.8267,24.8531,5600.0
2010-10-29 14:20:00,28.28,28.28,28.26,28.27,3700.0,24.8619,24.8619,24.8443,24.8531,3700.0
2010-10-29 14:25:00,28.26,28.26,28.18,28.19,2100.0,24.8443,24.8443,24.774,24.7828,2100.0
2010-10-29 14:30:00,28.18,28.19,28.18,28.19,800.0,24.774,24.7828,24.774,24.7828,800.0
2010-10-29 14:35:00,28.18,28.2,28.18,28.2,1800.0,24.774,24.7916,24.774,24.7916,1800.0
2010-10-29 14:40:00,28.19,28.24,28.19,28.24,1800.0,24.7828,24.8267,24.7828,24.8267,1800.0
2010-10-29 14:45:00,28.24,28.25,28.23,28.24,8100.0,24.8267,24.8355,24.8179,24.8267,8100.0
2010-10-29 14:50:00,28.24,28.27,28.24,28.26,40300.0,24.8267,24.8531,24.8267,24.8443,40300.0
2010-10-29 14:55:00,28.28,28.28,28.26,28.27,3200.0,24.8619,24.8619,24.8443,24.8531,3200.0
2010-10-29 15:00:00,28.27,28.28,28.23,28.23,106000.0,24.8531,24.8619,24.8179,24.8179,106000.0
2010-10-29 15:05:00,28.22,28.24,28.22,28.23,102200.0,24.8092,24.8267,24.8092,24.8179,102200.0
2010-10-29 15:10:00,28.23,28.28,28.23,28.27,7900.0,24.8179,24.8619,24.8179,24.8531,7900.0
2010-10-29 15:15:00,28.26,28.27,28.22,28.25,12700.0,24.8443,24.8531,24.8092,24.8355,12700.0
2010-10-29 15:20:00,28.24,28.24,28.2,28.2,3100.0,24.8267,24.8267,24.7916,24.7916,3100.0
2010-10-29 15:25:00,28.2,28.22,28.18,28.22,7900.0,24.7916,24.8092,24.774,24.8092,7900.0
2010-10-29 15:30:00,28.22,28.26,28.22,28.24,21300.0,24.8092,24.8443,24.8092,24.8267,21300.0
2010-10-29 15:35:00,28.26,28.26,28.19,28.2,9000.0,24.8443,24.8443,24.7828,24.7916,9000.0
2010-10-29 15:40:00,28.2,28.21,28.17,28.18,6500.0,24.7916,24.8004,24.7652,24.774,6500.0
2010-10-29 15:45:00,28.16,28.18,28.14,28.18,9900.0,24.7564,24.774,24.7388,24.774,9900.0
2010-10-29 15:50:00,28.19,28.23,28.19,28.19,12100.0,24.7828,24.8179,24.7828,24.7828,12100.0
2010-10-29 15:55:00,28.19,28.28,28.15,28.2,114900.0,24.7828,24.8619,24.7476,24.7916,114900.0
2010-11-01 09:30:00,28.22,28.31,28.18,28.19,5000.0,24.8092,24.8883,24.774,24.7828,5000.0
2010-11-01 09:35:00,28.19,28.19,28.06,28.12,3200.0,24.7828,24.7828,24.6685,24.7212,3200.0
2010-11-01 09:40:00,28.18,28.18,28.03,28.03,1900.0,24.774,24.774,24.6421,24.6421,1900.0
2010-11-01 09:45:00,28.04,28.06,28.01,28.02,4100.0,24.6509,24.6685,24.6245,24.6333,4100.0
2010-11-01 09:50:00,28.02,28.08,28.0,28.06,26700.0,24.6333,24.6861,24.6157,24.6685,26700.0
2010-11-01 09:55:00,28.06,28.26,28.06,28.26,19800.0,24.6685,24.8443,24.6685,24.8443,19800.0
2010-11-01 10:00:00,28.31,28.31,28.23,28.25,14500.0,24.8883,24.8883,24.8179,24.8355,14500.0
2010-11-01 10:05:00,28.26,28.26,28.24,28.24,2000.0,24.8443,24.8443,24.8267,24.8267,2000.0
2010-11-01 10:10:00,28.24,28.27,28.23,28.26,3300.0,24.8267,24.8531,24.8179,24.8443,3300.0
2010-11-01 10:15:00,28.25,28.25,28.2,28.2,7300.0,24.8355,24.8355,24.7916,24.7916,7300.0
2010-11-01 10:20:00,28.2,28.2,28.16,28.16,5100.0,24.7916,24.7916,24.7564,24.7564,5100.0
2010-11-01 10:25:00,28.14,28.16,28.12,28.15,9700.0,24.7388,24.7564,24.7212,24.7476,9700.0
2010-11-01 10:30:00,28.16,28.18,28.14,28.14,59000.0,24.7564,24.774,24.7388,24.7388,59000.0
2010-11-01 10:35:00,28.14,28.16,28.13,28.13,14800.0,24.7388,24.7564,24.73,24.73,14800.0
2010-11-01 10:40:00,28.14,28.2,28.14,28.19,40700.0,24.7388,24.7916,24.7388,24.7828,40700.0
2010-11-01 10:45:00,28.2,28.21,28.18,28.21,16400.0,24.7916,24.8004,24.774,24.8004,16400.0
2010-11-01 10:50:00,28.2,28.2,28.15,28.17,3300.0,24.7916,24.7916,24.7476,24.7652,3300.0
2010-11-01 10:55:00,28.19,28.22,28.17,28.18,21000.0,24.7828,24.8092,24.7652,24.774,21000.0
2010-11-01 11:00:00,28.16,28.18,28.11,28.13,8200.0,24.7564,24.774,24.7125,24.73,8200.0
2010-11-01 11:05:00,28.12,28.12,28.1,28.12,6000.0,24.7212,24.7212,24.7037,24.7212,6000.0
2010-11-01 11:10:00,28.12,28.12,28.11,28.11,1200.0,24.7212,24.7212,24.7125,24.7125,1200.0
2010-11-01 11:15:00,28.11,28.11,28.02,28.05,6700.0,24.7125,24.7125,24.6333,24.6597,6700.0
2010-11-01 11:20:00,28.06,28.09,28.06,28.06,800.0,24.6685,24.6949,24.6685,24.6685,800.0
2010-11-01 11:25:00,28.06,28.06,28.0,28.05,11800.0,24.6685,24.6685,24.6157,24.6597,11800.0
2010-11-01 11:30:00,28.06,28.08,28.02,28.07,2800.0,24.6685,24.6861,24.6333,24.6773,2800.0
2010-11-01 11:35:00,28.08,28.08,27.95,27.99,28000.0,24.6861,24.6861,24.5718,24.607,28000.0
2010-11-01 11:40:00,27.99,28.01,27.87,27.95,16400.0,24.607,24.6245,24.5015,24.5718,16400.0
2010-11-01 11:45:00,27.95,28.0,27.93,27.93,12600.0,24.5718,24.6157,24.5542,24.5542,12600.0
2010-11-01 11:50:00,27.94,27.98,27.89,27.89,17600.0,24.563,24.5982,24.519,24.519,17600.0
2010-11-01 11:55:00,27.89,27.99,27.89,27.96,38800.0,24.519,24.607,24.519,24.5806,38800.0
2010-11-01 12:00:00,27.97,28.0,27.96,27.98,11600.0,24.5894,24.6157,24.5806,24.5982,11600.0
2010-11-01 12:05:00,27.99,27.99,27.91,27.92,20100.0,24.607,24.607,24.5366,24.5454,20100.0
2010-11-01 12:10:00,27.92,27.95,27.91,27.95,2000.0,24.5454,24.5718,24.5366,24.5718,2000.0
2010-11-01 12:15:00,27.98,27.99,27.93,27.96,17600.0,24.5982,24.607,24.5542,24.5806,17600.0
2010-11-01 12:20:00,27.95,27.98,27.94,27.97,1000.0,24.5718,24.5982,24.563,24.5894,1000.0
2010-11-01 12:25:00,27.98,27.99,27.94,27.98,9100.0,24.5982,24.607,24.563,24.5982,9100.0
2010-11-01 12:30:00,27.99,28.0,27.99,28.0,10500.0,24.607,24.6157,24.607,24.6157,10500.0
2010-11-01 12:35:00,28.0,28.0,27.99,27.99,94000.0,24.6157,24.6157,24.607,24.607,94000.0
2010-11-01 12:40:00,28.0,28.07,28.0,28.04,110800.0,24.6157,24.6773,24.6157,24.6509,110800.0
2010-11-01 12:45:00,28.02,28.07,28.01,28.03,56700.0,24.6333,24.6773,24.6245,24.6421,56700.0
2010-11-01 12:50:00,28.06,28.07,28.01,28.02,14600.0,24.6685,24.6773,24.6245,24.6333,14600.0
2010-11-01 12:55:00,28.02,28.02,27.97,27.97,2400.0,24.6333,24.6333,24.5894,24.5894,2400.0
2010-11-01 13:00:00,27.97,28.02,27.95,27.99,6000.0,24.5894,24.6333,24.5718,24.607,6000.0
2010-11-01 13:05:00,27.99,28.01,27.97,28.0,3500.0,24.607,24.6245,24.5894,24.6157,3500.0
2010-11-01 13:10:00,28.0,28.04,27.98,27.98,4600.0,24.6157,24.6509,24.5982,24.5982,4600.0
2010-11-01 13:15:00,27.99,28.02,27.98,27.99,6300.0,24.607,24.6333,24.5982,24.607,6300.0
2010-11-01 13:20:00,27.98,28.02,27.97,27.98,20200.0,24.5982,24.6333,24.5894,24.5982,20200.0
2010-11-01 13:25:00,27.98,27.98,27.93,27.94,3200.0,24.5982,24.5982,24.5542,24.563,3200.0
2010-11-01 13:30:00,27.95,28.02,27.95,27.99,17200.0,24.5718,24.6333,24.5718,24.607,17200.0
2010-11-01 13:35:00,27.99,28.0,27.99,27.99,1500.0,24.607,24.6157,24.607,24.607,1500.0
2010-11-01 13:40:00,27.99,28.01,27.99,28.01,3600.0,24.607,24.6245,24.607,24.6245,3600.0
2010-11-01 13:45:00,28.01,28.02,27.99,28.0,36400.0,24.6245,24.6333,24.607,24.6157,36400.0
2010-11-01 13:50:00,28.0,28.02,28.0,28.0,2900.0,24.6157,24.6333,24.6157,24.6157,2900.0
2010-11-01 13:55:00,28.0,28.02,27.97,27.97,3400.0,24.6157,24.6333,24.5894,24.5894,3400.0
2010-11-01 14:00:00,27.97,27.97,27.94,27.94,3200.0,24.5894,24.5894,24.563,24.563,3200.0
2010-11-01 14:05:00,27.94,27.97,27.92,27.97,5700.0,24.563,24.5894,24.5454,24.5894,5700.0
2010-11-01 14:10:00,27.97,28.01,27.96,28.01,5700.0,24.5894,24.6245,24.5806,24.6245,5700.0
2010-11-01 14:15:00,27.99,28.04,27.99,28.01,5600.0,24.607,24.6509,24.607,24.6245,5600.0
2010-11-01 14:20:00,28.02,28.03,27.99,28.01,31300.0,24.6333,24.6421,24.607,24.6245,31300.0
2010-11-01 14:25:00,28.01,28.01,27.96,27.96,1100.0,24.6245,24.6245,24.5806,24.5806,1100.0
2010-11-01 14:30:00,27.96,27.96,27.91,27.91,2700.0,24.5806,24.5806,24.5366,24.5366,2700.0
2010-11-01 14:35:00,27.91,27.91,27.82,27.84,39000.0,24.5366,24.5366,24.4575,24.4751,39000.0
2010-11-01 14:40:00,27.83,27.97,27.8,27.97,6500.0,24.4663,24.5894,24.4399,24.5894,6500.0
2010-11-01 14:45:00,27.97,28.02,27.96,28.0,63600.0,24.5894,24.6333,24.5806,24.6157,63600.0
2010-11-01 14:50:00,28.0,28.02,27.98,27.98,18900.0,24.6157,24.6333,24.5982,24.5982,18900.0
2010-11-01 14:55:00,27.99,28.0,27.95,27.96,31500.0,24.607,24.6157,24.5718,24.5806,31500.0
2010-11-01 15:00:00,27.96,27.96,27.82,27.82,18000.0,24.5806,24.5806,24.4575,24.4575,18000.0
2010-11-01 15:05:00,27.82,27.82,27.76,27.77,6900.0,24.4575,24.4575,24.4048,24.4135,6900.0
2010-11-01 15:10:00,27.77,27.78,27.68,27.68,34300.0,24.4135,24.4223,24.3344,24.3344,34300.0
2010-11-01 15:15:00,27.67,27.75,27.66,27.71,29700.0,24.3256,24.396,24.3168,24.3608,29700.0
2010-11-01 15:20:00,27.71,27.71,27.65,27.69,18200.0,24.3608,24.3608,24.308,24.3432,18200.0
2010-11-01 15:25:00,27.68,27.8,27.68,27.77,11400.0,24.3344,24.4399,24.3344,24.4135,11400.0
2010-11-01 15:30:00,27.78,27.84,27.77,27.78,25200.0,24.4223,24.4751,24.4135,24.4223,25200.0
2010-11-01 15:35:00,27.77,27.78,27.65,27.7,17900.0,24.4135,24.4223,24.308,24.352,17900.0
2010-11-01 15:40:00,27.7,27.83,27.7,27.82,12800.0,24.352,24.4663,24.352,24.4575,12800.0
2010-11-01 15:45:00,27.83,27.94,27.82,27.9,32600.0,24.4663,24.563,24.4575,24.5278,32600.0
2010-11-01 15:50:00,27.91,27.92,27.58,27.85,151900.0,24.5366,24.5454,24.2465,24.4839,151900.0
2010-11-01 15:55:00,27.86,27.94,27.81,27.94,89900.0,24.4927,24.563,24.4487,24.563,89900.0
2010-11-02 09:30:00,28.12,28.18,28.12,28.17,4900.0,24.7212,24.774,24.7212,24.7652,4900.0
2010-11-02 09:35:00,28.15,28.2,28.11,28.11,21700.0,24.7476,24.7916,24.7125,24.7125,21700.0
2010-11-02 09:40:00,28.12,28.13,28.11,28.12,25400.0,24.7212,24.73,24.7125,24.7212,25400.0
2010-11-02 09:45:00,28.12,28.15,28.05,28.08,34300.0,24.7212,24.7476,24.6597,24.6861,34300.0
2010-11-02 09:50:00,28.11,28.25,28.06,28.2,71200.0,24.7125,24.8355,24.6685,24.7916,71200.0
2010-11-02 09:55:00,28.2,28.25,28.2,28.21,11700.0,24.7916,24.8355,24.7916,24.8004,11700.0
2010-11-02 10:00:00,28.22,28.26,28.2,28.25,20300.0,24.8092,24.8443,24.7916,24.8355,20300.0
2010-11-02 10:05:00,28.26,28.28,28.21,28.27,20800.0,24.8443,24.8619,24.8004,24.8531,20800.0
2010-11-02 10:10:00,28.25,28.3,28.25,28.25,19100.0,24.8355,24.8795,24.8355,24.8355,19100.0
2010-11-02 10:15:00,28.27,28.28,28.22,28.27,8700.0,24.8531,24.8619,24.8092,24.8531,8700.0
2010-11-02 10:20:00,28.25,28.25,28.22,28.22,1500.0,24.8355,24.8355,24.8092,24.8092,1500.0
2010-11-02 10:25:00,28.23,28.26,28.21,28.23,13500.0,24.8179,24.8443,24.8004,24.8179,13500.0
2010-11-02 10:30:00,28.22,28.24,28.17,28.17,12600.0,24.8092,24.8267,24.7652,24.7652,12600.0
2010-11-02 10:35:00,28.18,28.24,28.16,28.21,91800.0,24.774,24.8267,24.7564,24.8004,91800.0
2010-11-02 10:40:00,28.19,28.2,28.14,28.18,14000.0,24.7828,24.7916,24.7388,24.774,14000.0
2010-11-02 10:45:00,28.16,28.2,28.14,28.14,32300.0,24.7564,24.7916,24.7388,24.7388,32300.0
2010-11-02 10:50:00,28.16,28.28,28.16,28.28,68500.0,24.7564,24.8619,24.7564,24.8619,68500.0
2010-11-02 10:55:00,28.27,28.31,28.23,28.24,10100.0,24.8531,24.8883,24.8179,24.8267,10100.0
2010-11-02 11:00:00,28.24,28.26,28.23,28.25,15300.0,24.8267,24.8443,24.8179,24.8355,15300.0
2010-11-02 11:05:00,28.27,28.28,28.23,28.27,21400.0,24.8531,24.8619,24.8179,24.8531,21400.0
2010-11-02 11:10:00,28.28,28.28,28.22,28.24,9800.0,24.8619,24.8619,24.8092,24.8267,9800.0
2010-11-02 11:15:00,28.26,28.26,28.24,28.25,46000.0,24.8443,24.8443,24.8267,24.8355,46000.0
2010-11-02 11:20:00,28.25,28.29,28.25,28.26,9300.0,24.8355,24.8707,24.8355,24.8443,9300.0
2010-11-02 11:25:00,28.26,28.28,28.25,28.25,3300.0,24.8443,24.8619,24.8355,24.8355,3300.0
2010-11-02 11:30:00,28.26,28.26,28.25,28.25,4600.0,24.8443,24.8443,24.8355,24.8355,4600.0
2010-11-02 11:35:00,28.25,28.26,28.25,28.25,1700.0,24.8355,24.8443,24.8355,24.8355,1700.0
2010-11-02 11:40:00,28.25,28.25,28.25,28.25,2900.0,24.8355,24.8355,24.8355,24.8355,2900.0
2010-11-02 11:45:00,28.25,28.27,28.24,28.25,1400.0,24.8355,24.8531,24.8267,24.8355,1400.0
2010-11-02 11:50:00,28.25,28.25,28.25,28.25,700.0,24.8355,24.8355,24.8355,24.8355,700.0
2010-11-02 11:55:00,28.25,28.26,28.25,28.26,2800.0,24.8355,24.8443,24.8355,24.8443,2800.0
2010-11-02 12:00:00,28.25,28.27,28.25,28.25,8900.0,24.8355,24.8531,24.8355,24.8355,8900.0
2010-11-02 12:05:00,28.26,28.26,28.25,28.25,8600.0,24.8443,24.8443,24.8355,24.8355,8600.0
2010-11-02 12:10:00,28.25,28.3,28.25,28.3,6600.0,24.8355,24.8795,24.8355,24.8795,6600.0
2010-11-02 12:15:00,28.3,28.38,28.3,28.37,4800.0,24.8795,24.9498,24.8795,24.941,4800.0
2010-11-02 12:20:00,28.38,28.51,28.38,28.5,9100.0,24.9498,25.0641,24.9498,25.0553,9100.0
2010-11-02 12:25:00,28.49,28.53,28.49,28.5,17700.0,25.0465,25.0817,25.0465,25.0553,17700.0
2010-11-02 12:30:00,28.51,28.53,28.5,28.53,3700.0,25.0641,25.0817,25.0553,25.0817,3700.0
2010-11-02 12:35:00,28.53,28.53,28.46,28.49,4900.0,25.0817,25.0817,25.0201,25.0465,4900.0
2010-11-02 12:40:00,28.49,28.49,28.49,28.49,100.0,25.0465,25.0465,25.0465,25.0465,100.0
2010-11-02 12:45:00,28.5,28.51,28.49,28.51,11300.0,25.0553,25.0641,25.0465,25.0641,11300.0
2010-11-02 12:50:00,28.51,28.52,28.49,28.5,31200.0,25.0641,25.0729,25.0465,25.0553,31200.0
2010-11-02 12:55:00,28.5,28.52,28.49,28.49,10500.0,25.0553,25.0729,25.0465,25.0465,10500.0
2010-11-02 13:00:00,28.51,28.58,28.49,28.56,9200.0,25.0641,25.1256,25.0465,25.1081,9200.0
2010-11-02 13:05:00,28.55,28.61,28.5,28.6,88800.0,25.0993,25.152,25.0553,25.1432,88800.0
2010-11-02 13:10:00,28.59,28.6,28.51,28.58,4800.0,25.1344,25.1432,25.0641,25.1256,4800.0
2010-11-02 13:15:00,28.56,28.57,28.56,28.57,700.0,25.1081,25.1169,25.1081,25.1169,700.0
2010-11-02 13:20:00,28.58,28.58,28.58,28.58,100.0,25.1256,25.1256,25.1256,25.1256,100.0
2010-11-02 13:25:00,28.59,28.68,28.59,28.68,3900.0,25.1344,25.2136,25.1344,25.2136,3900.0
2010-11-02 13:30:00,28.7,28.73,28.68,28.71,31300.0,25.2311,25.2575,25.2136,25.2399,31300.0
2010-11-02 13:35:00,28.72,28.72,28.71,28.71,1500.0,25.2487,25.2487,25.2399,25.2399,1500.0
2010-11-02 13:40:00,28.72,28.75,28.72,28.75,2300.0,25.2487,25.2751,25.2487,25.2751,2300.0
2010-11-02 13:45:00,28.75,28.81,28.75,28.78,3200.0,25.2751,25.3278,25.2751,25.3015,3200.0
2010-11-02 13:50:00,28.79,28.83,28.78,28.83,3300.0,25.3103,25.3454,25.3015,25.3454,3300.0
2010-11-02 13:55:00,28.82,28.83,28.82,28.83,200.0,25.3366,25.3454,25.3366,25.3454,200.0
2010-11-02 14:00:00,28.84,28.85,28.82,28.85,4200.0,25.3542,25.363,25.3366,25.363,4200.0
2010-11-02 14:05:00,28.86,28.88,28.84,28.88,3100.0,25.3718,25.3894,25.3542,25.3894,3100.0
2010-11-02 14:10:00,28.89,28.9,28.87,28.87,3200.0,25.3982,25.407,25.3806,25.3806,3200.0
2010-11-02 14:15:00,28.87,28.87,28.84,28.86,2700.0,25.3806,25.3806,25.3542,25.3718,2700.0
2010-11-02 14:20:00,28.85,28.86,28.83,28.83,5900.0,25.363,25.3718,25.3454,25.3454,5900.0
2010-11-02 14:25:00,28.84,28.86,28.84,28.85,15700.0,25.3542,25.3718,25.3542,25.363,15700.0
2010-11-02 14:30:00,28.84,28.85,28.82,28.83,6300.0,25.3542,25.363,25.3366,25.3454,6300.0
2010-11-02 14:35:00,28.84,28.86,28.83,28.85,14600.0,25.3542,25.3718,25.3454,25.363,14600.0
2010-11-02 14:40:00,28.84,28.85,28.84,28.85,4800.0,25.3542,25.363,25.3542,25.363,4800.0
2010-11-02 14:45:00,28.84,28.85,28.82,28.82,9500.0,25.3542,25.363,25.3366,25.3366,9500.0
2010-11-02 14:50:00,28.82,28.85,28.82,28.83,1000.0,25.3366,25.363,25.3366,25.3454,1000.0
2010-11-02 14:55:00,28.84,28.84,28.8,28.8,3600.0,25.3542,25.3542,25.3191,25.3191,3600.0
2010-11-02 15:00:00,28.81,28.81,28.75,28.8,8100.0,25.3278,25.3278,25.2751,25.3191,8100.0
2010-11-02 15:05:00,28.79,28.83,28.78,28.8,17000.0,25.3103,25.3454,25.3015,25.3191,17000.0
2010-11-02 15:10:00,28.8,28.81,28.75,28.75,20500.0,25.3191,25.3278,25.2751,25.2751,20500.0
2010-11-02 15:15:00,28.77,28.77,28.74,28.76,22000.0,25.2927,25.2927,25.2663,25.2839,22000.0
2010-11-02 15:20:00,28.77,28.81,28.75,28.8,49400.0,25.2927,25.3278,25.2751,25.3191,49400.0
2010-11-02 15:25:00,28.8,28.84,28.78,28.84,8900.0,25.3191,25.3542,25.3015,25.3542,8900.0
2010-11-02 15:30:00,28.83,28.83,28.78,28.79,6400.0,25.3454,25.3454,25.3015,25.3103,6400.0
2010-11-02 15:35:00,28.79,28.8,28.78,28.8,3600.0,25.3103,25.3191,25.3015,25.3191,3600.0
2010-11-02 15:40:00,28.79,28.79,28.66,28.69,9600.0,25.3103,25.3103,25.196,25.2223,9600.0
2010-11-02 15:45:00,28.67,28.73,28.67,28.72,11800.0,25.2048,25.2575,25.2048,25.2487,11800.0
2010-11-02 15:50:00,28.71,28.74,28.67,28.7,6000.0,25.2399,25.2663,25.2048,25.2311,6000.0
2010-11-02 15:55:00,28.69,28.7,28.64,28.64,72800.0,25.2223,25.2311,25.1784,25.1784,72800.0
2010-11-03 09:30:00,28.84,28.84,28.73,28.73,9100.0,25.3542,25.3542,25.2575,25.2575,9100.0
2010-11-03 09:35:00,28.77,28.89,28.73,28.84,800.0,25.2927,25.3982,25.2575,25.3542,800.0
2010-11-03 09:40:00,28.78,28.79,28.68,28.71,3300.0,25.3015,25.3103,25.2136,25.2399,3300.0
2010-11-03 09:45:00,28.71,28.71,28.62,28.68,5900.0,25.2399,25.2399,25.1608,25.2136,5900.0
2010-11-03 09:50:00,28.69,28.71,28.65,28.66,12600.0,25.2223,25.2399,25.1872,25.196,12600.0
2010-11-03 09:55:00,28.67,28.69,28.61,28.64,26400.0,25.2048,25.2223,25.152,25.1784,26400.0
2010-11-03 10:00:00,28.65,28.71,28.58,28.64,21100.0,25.1872,25.2399,25.1256,25.1784,21100.0
2010-11-03 10:05:00,28.65,28.68,28.64,28.68,6000.0,25.1872,25.2136,25.1784,25.2136,6000.0
2010-11-03 10:10:00,28.69,28.73,28.69,28.73,32100.0,25.2223,25.2575,25.2223,25.2575,32100.0
2010-11-03 10:15:00,28.73,28.76,28.73,28.75,1300.0,25.2575,25.2839,25.2575,25.2751,1300.0
2010-11-03 10:20:00,28.75,28.77,28.68,28.69,9200.0,25.2751,25.2927,25.2136,25.2223,9200.0
2010-11-03 10:25:00,28.7,28.76,28.69,28.75,4500.0,25.2311,25.2839,25.2223,25.2751,4500.0
2010-11-03 10:30:00,28.76,28.8,28.74,28.74,5100.0,25.2839,25.3191,25.2663,25.2663,5100.0
2010-11-03 10:35:00,28.75,28.76,28.67,28.68,4500.0,25.2751,25.2839,25.2048,25.2136,4500.0
2010-11-03 10:40:00,28.65,28.67,28.6,28.6,1600.0,25.1872,25.2048,25.1432,25.1432,1600.0
2010-11-03 10:45:00,28.61,28.63,28.6,28.6,700.0,25.152,25.1696,25.1432,25.1432,700.0
2010-11-03 10:50:00,28.56,28.6,28.55,28.58,3000.0,25.1081,25.1432,25.0993,25.1256,3000.0
2010-11-03 10:55:00,28.59,28.64,28.57,28.57,2600.0,25.1344,25.1784,25.1169,25.1169,2600.0
2010-11-03 11:00:00,28.57,28.67,28.56,28.67,6100.0,25.1169,25.2048,25.1081,25.2048,6100.0
2010-11-03 11:05:00,28.69,28.7,28.65,28.66,8800.0,25.2223,25.2311,25.1872,25.196,8800.0
2010-11-03 11:10:00,28.67,28.67,28.59,28.59,2900.0,25.2048,25.2048,25.1344,25.1344,2900.0
2010-11-03 11:15:00,28.58,28.64,28.57,28.62,7600.0,25.1256,25.1784,25.1169,25.1608,7600.0
2010-11-03 11:20:00,28.63,28.72,28.63,28.69,6300.0,25.1696,25.2487,25.1696,25.2223,6300.0
2010-11-03 11:25:00,28.68,28.68,28.65,28.66,1900.0,25.2136,25.2136,25.1872,25.196,1900.0
2010-11-03 11:30:00,28.66,28.67,28.65,28.67,1200.0,25.196,25.2048,25.1872,25.2048,1200.0
2010-11-03 11:35:00,28.65,28.66,28.65,28.66,1100.0,25.1872,25.196,25.1872,25.196,1100.0
2010-11-03 11:40:00,28.66,28.67,28.63,28.63,3100.0,25.196,25.2048,25.1696,25.1696,3100.0
2010-11-03 11:45:00,28.62,28.64,28.6,28.64,3100.0,25.1608,25.1784,25.1432,25.1784,3100.0
2010-11-03 11:50:00,28.66,28.66,28.66,28.66,100.0,25.196,25.196,25.196,25.196,100.0
2010-11-03 11:55:00,28.66,28.66,28.65,28.66,23900.0,25.196,25.196,25.1872,25.196,23900.0
2010-11-03 12:00:00,28.65,28.65,28.59,28.6,4500.0,25.1872,25.1872,25.1344,25.1432,4500.0
2010-11-03 12:05:00,28.61,28.64,28.61,28.63,1200.0,25.152,25.1784,25.152,25.1696,1200.0
2010-11-03 12:10:00,28.64,28.69,28.64,28.69,7300.0,25.1784,25.2223,25.1784,25.2223,7300.0
2010-11-03 12:15:00,28.69,28.7,28.67,28.7,2700.0,25.2223,25.2311,25.2048,25.2311,2700.0
2010-11-03 12:20:00,28.69,28.73,28.69,28.7,6100.0,25.2223,25.2575,25.2223,25.2311,6100.0
2010-11-03 12:25:00,28.7,28.7,28.66,28.67,1300.0,25.2311,25.2311,25.196,25.2048,1300.0
2010-11-03 12:30:00,28.66,28.7,28.65,28.7,3700.0,25.196,25.2311,25.1872,25.2311,3700.0
2010-11-03 12:35:00,28.69,28.69,28.62,28.62,1900.0,25.2223,25.2223,25.1608,25.1608,1900.0
2010-11-03 12:40:00,28.62,28.64,28.61,28.64,900.0,25.1608,25.1784,25.152,25.1784,900.0
2010-11-03 12:45:00,28.63,28.66,28.63,28.65,2400.0,25.1696,25.196,25.1696,25.1872,2400.0
2010-11-03 12:50:00,28.65,28.69,28.65,28.68,2600.0,25.1872,25.2223,25.1872,25.2136,2600.0
2010-11-03 12:55:00,28.69,28.69,28.66,28.67,1200.0,25.2223,25.2223,25.196,25.2048,1200.0
2010-11-03 13:00:00,28.67,28.69,28.65,28.65,21300.0,25.2048,25.2223,25.1872,25.1872,21300.0
2010-11-03 13:05:00,28.64,28.64,28.59,28.59,2000.0,25.1784,25.1784,25.1344,25.1344,2000.0
2010-11-03 13:10:00,28.58,28.58,28.57,28.57,2100.0,25.1256,25.1256,25.1169,25.1169,2100.0
2010-11-03 13:15:00,28.58,28.58,28.54,28.55,4700.0,25.1256,25.1256,25.0905,25.0993,4700.0
2010-11-03 13:20:00,28.54,28.58,28.53,28.57,3300.0,25.0905,25.1256,25.0817,25.1169,3300.0
2010-11-03 13:25:00,28.58,28.59,28.58,28.58,800.0,25.1256,25.1344,25.1256,25.1256,800.0
2010-11-03 13:30:00,28.59,28.62,28.58,28.62,1700.0,25.1344,25.1608,25.1256,25.1608,1700.0
2010-11-03 13:35:00,28.62,28.64,28.61,28.62,2700.0,25.1608,25.1784,25.152,25.1608,2700.0
2010-11-03 13:40:00,28.62,28.66,28.62,28.65,9400.0,25.1608,25.196,25.1608,25.1872,9400.0
2010-11-03 13:45:00,28.65,28.66,28.64,28.66,2800.0,25.1872,25.196,25.1784,25.196,2800.0
2010-11-03 13:50:00,28.64,28.66,28.63,28.63,7500.0,25.1784,25.196,25.1696,25.1696,7500.0
2010-11-03 13:55:00,28.63,28.63,28.63,28.63,600.0,25.1696,25.1696,25.1696,25.1696,600.0
2010-11-03 14:00:00,28.63,28.66,28.63,28.66,17000.0,25.1696,25.196,25.1696,25.196,17000.0
2010-11-03 14:05:00,28.66,28.67,28.64,28.64,3600.0,25.196,25.2048,25.1784,25.1784,3600.0
2010-11-03 14:10:00,28.64,28.64,28.52,28.53,5600.0,25.1784,25.1784,25.0729,25.0817,5600.0
2010-11-03 14:15:00,28.54,28.76,28.54,28.76,13700.0,25.0905,25.2839,25.0905,25.2839,13700.0
2010-11-03 14:20:00,28.76,28.78,28.68,28.75,8300.0,25.2839,25.3015,25.2136,25.2751,8300.0
2010-11-03 14:25:00,28.75,28.75,28.59,28.65,9800.0,25.2751,25.2751,25.1344,25.1872,9800.0
2010-11-03 14:30:00,28.65,28.65,28.61,28.61,1200.0,25.1872,25.1872,25.152,25.152,1200.0
2010-11-03 14:35:00,28.61,28.67,28.59,28.63,4900.0,25.152,25.2048,25.1344,25.1696,4900.0
2010-11-03 14:40:00,28.62,28.66,28.57,28.63,7600.0,25.1608,25.196,25.1169,25.1696,7600.0
2010-11-03 14:45:00,28.63,28.63,28.55,28.62,14100.0,25.1696,25.1696,25.0993,25.1608,14100.0
2010-11-03 14:50:00,28.61,28.64,28.59,28.62,5100.0,25.152,25.1784,25.1344,25.1608,5100.0
2010-11-03 14:55:00,28.6,28.64,28.6,28.63,7200.0,25.1432,25.1784,25.1432,25.1696,7200.0
2010-11-03 15:00:00,28.63,28.65,28.6,28.61,7100.0,25.1696,25.1872,25.1432,25.152,7100.0
2010-11-03 15:05:00,28.62,28.65,28.59,28.64,13600.0,25.1608,25.1872,25.1344,25.1784,13600.0
2010-11-03 15:10:00,28.62,28.67,28.61,28.62,6200.0,25.1608,25.2048,25.152,25.1608,6200.0
2010-11-03 15:15:00,28.63,28.66,28.58,28.58,10000.0,25.1696,25.196,25.1256,25.1256,10000.0
2010-11-03 15:20:00,28.57,28.62,28.55,28.55,4300.0,25.1169,25.1608,25.0993,25.0993,4300.0
2010-11-03 15:25:00,28.56,28.59,28.55,28.55,2600.0,25.1081,25.1344,25.0993,25.0993,2600.0
2010-11-03 15:30:00,28.56,28.59,28.56,28.57,4500.0,25.1081,25.1344,25.1081,25.1169,4500.0
2010-11-03 15:35:00,28.57,28.58,28.55,28.57,4100.0,25.1169,25.1256,25.0993,25.1169,4100.0
2010-11-03 15:40:00,28.57,28.57,28.49,28.49,4000.0,25.1169,25.1169,25.0465,25.0465,4000.0
2010-11-03 15:45:00,28.49,28.57,28.49,28.56,9200.0,25.0465,25.1169,25.0465,25.1081,9200.0
2010-11-03 15:50:00,28.55,28.56,28.48,28.5,8700.0,25.0993,25.1081,25.0377,25.0553,8700.0
2010-11-03 15:55:00,28.51,28.59,28.51,28.56,11300.0,25.0641,25.1344,25.0641,25.1081,11300.0
2010-11-04 09:30:00,28.83,28.88,28.75,28.75,15500.0,25.3454,25.3894,25.2751,25.2751,15500.0
2010-11-04 09:35:00,28.74,28.75,28.5,28.5,8700.0,25.2663,25.2751,25.0553,25.0553,8700.0
2010-11-04 09:40:00,28.49,28.59,28.49,28.57,9100.0,25.0465,25.1344,25.0465,25.1169,9100.0
2010-11-04 09:45:00,28.52,28.52,28.46,28.48,5300.0,25.0729,25.0729,25.0201,25.0377,5300.0
2010-11-04 09:50:00,28.51,28.57,28.5,28.57,5900.0,25.0641,25.1169,25.0553,25.1169,5900.0
2010-11-04 09:55:00,28.58,28.59,28.46,28.5,9600.0,25.1256,25.1344,25.0201,25.0553,9600.0
2010-11-04 10:00:00,28.53,28.53,28.36,28.36,3500.0,25.0817,25.0817,24.9322,24.9322,3500.0
2010-11-04 10:05:00,28.36,28.41,28.33,28.39,2900.0,24.9322,24.9762,24.9059,24.9586,2900.0
2010-11-04 10:10:00,28.42,28.55,28.42,28.53,4000.0,24.985,25.0993,24.985,25.0817,4000.0
2010-11-04 10:15:00,28.52,28.61,28.52,28.57,7200.0,25.0729,25.152,25.0729,25.1169,7200.0
2010-11-04 10:20:00,28.57,28.57,28.54,28.56,3000.0,25.1169,25.1169,25.0905,25.1081,3000.0
2010-11-04 10:25:00,28.56,28.56,28.5,28.56,10200.0,25.1081,25.1081,25.0553,25.1081,10200.0
2010-11-04 10:30:00,28.56,28.57,28.54,28.56,9800.0,25.1081,25.1169,25.0905,25.1081,9800.0
2010-11-04 10:35:00,28.56,28.59,28.55,28.56,6700.0,25.1081,25.1344,25.0993,25.1081,6700.0
2010-11-04 10:40:00,28.56,28.63,28.56,28.63,4100.0,25.1081,25.1696,25.1081,25.1696,4100.0
2010-11-04 10:45:00,28.63,28.65,28.62,28.63,4800.0,25.1696,25.1872,25.1608,25.1696,4800.0
2010-11-04 10:50:00,28.62,28.62,28.6,28.61,5600.0,25.1608,25.1608,25.1432,25.152,5600.0
2010-11-04 10:55:00,28.61,28.61,28.59,28.6,9700.0,25.152,25.152,25.1344,25.1432,9700.0
2010-11-04 11:00:00,28.6,28.6,28.58,28.6,5700.0,25.1432,25.1432,25.1256,25.1432,5700.0
2010-11-04 11:05:00,28.6,28.6,28.49,28.49,9400.0,25.1432,25.1432,25.0465,25.0465,9400.0
2010-11-04 11:10:00,28.5,28.54,28.5,28.54,2900.0,25.0553,25.0905,25.0553,25.0905,2900.0
2010-11-04 11:15:00,28.54,28.62,28.53,28.58,15100.0,25.0905,25.1608,25.0817,25.1256,15100.0
2010-11-04 11:20:00,28.56,28.6,28.5,28.6,10500.0,25.1081,25.1432,25.0553,25.1432,10500.0
2010-11-04 11:25:00,28.6,28.6,28.59,28.6,5800.0,25.1432,25.1432,25.1344,25.1432,5800.0
2010-11-04 11:30:00,28.6,28.6,28.59,28.6,2700.0,25.1432,25.1432,25.1344,25.1432,2700.0
2010-11-04 11:35:00,28.6,28.61,28.6,28.61,4100.0,25.1432,25.152,25.1432,25.152,4100.0
2010-11-04 11:40:00,28.6,28.61,28.54,28.55,4000.0,25.1432,25.152,25.0905,25.0993,4000.0
2010-11-04 11:45:00,28.55,28.6,28.53,28.55,11800.0,25.0993,25.1432,25.0817,25.0993,11800.0
2010-11-04 11:50:00,28.55,28.58,28.55,28.58,3000.0,25.0993,25.1256,25.0993,25.1256,3000.0
2010-11-04 11:55:00,28.59,28.59,28.56,28.59,2000.0,25.1344,25.1344,25.1081,25.1344,2000.0
2010-11-04 12:00:00,28.6,28.6,28.58,28.59,2600.0,25.1432,25.1432,25.1256,25.1344,2600.0
2010-11-04 12:05:00,28.6,28.6,28.59,28.6,2900.0,25.1432,25.1432,25.1344,25.1432,2900.0
2010-11-04 12:10:00,28.6,28.6,28.6,28.6,3800.0,25.1432,25.1432,25.1432,25.1432,3800.0
2010-11-04 12:15:00,28.6,28.6,28.59,28.6,5500.0,25.1432,25.1432,25.1344,25.1432,5500.0
2010-11-04 12:20:00,28.6,28.6,28.56,28.56,4500.0,25.1432,25.1432,25.1081,25.1081,4500.0
2010-11-04 12:25:00,28.57,28.6,28.56,28.6,4200.0,25.1169,25.1432,25.1081,25.1432,4200.0
2010-11-04 12:30:00,28.6,28.6,28.6,28.6,3600.0,25.1432,25.1432,25.1432,25.1432,3600.0
2010-11-04 12:35:00,28.6,28.6,28.59,28.6,117500.0,25.1432,25.1432,25.1344,25.1432,117500.0
2010-11-04 12:40:00,28.6,28.6,28.59,28.6,14800.0,25.1432,25.1432,25.1344,25.1432,14800.0
2010-11-04 12:45:00,28.6,28.6,28.6,28.6,200.0,25.1432,25.1432,25.1432,25.1432,200.0
2010-11-04 12:50:00,28.6,28.6,28.6,28.6,2700.0,25.1432,25.1432,25.1432,25.1432,2700.0
2010-11-04 12:55:00,28.6,28.6,28.6,28.6,1800.0,25.1432,25.1432,25.1432,25.1432,1800.0
2010-11-04 13:00:00,28.6,28.6,28.59,28.6,3100.0,25.1432,25.1432,25.1344,25.1432,3100.0
2010-11-04 13:05:00,28.6,28.6,28.6,28.6,4400.0,25.1432,25.1432,25.1432,25.1432,4400.0
2010-11-04 13:10:00,28.6,28.6,28.6,28.6,600.0,25.1432,25.1432,25.1432,25.1432,600.0
2010-11-04 13:15:00,28.6,28.6,28.58,28.58,104500.0,25.1432,25.1432,25.1256,25.1256,104500.0
2010-11-04 13:20:00,28.59,28.59,28.58,28.58,2400.0,25.1344,25.1344,25.1256,25.1256,2400.0
2010-11-04 13:25:00,28.58,28.58,28.53,28.54,4700.0,25.1256,25.1256,25.0817,25.0905,4700.0
2010-11-04 13:30:00,28.56,28.56,28.53,28.53,2700.0,25.1081,25.1081,25.0817,25.0817,2700.0
2010-11-04 13:35:00,28.52,28.52,28.5,28.5,5400.0,25.0729,25.0729,25.0553,25.0553,5400.0
2010-11-04 13:40:00,28.5,28.53,28.49,28.51,4000.0,25.0553,25.0817,25.0465,25.0641,4000.0
2010-11-04 13:45:00,28.51,28.51,28.5,28.5,3400.0,25.0641,25.0641,25.0553,25.0553,3400.0
2010-11-04 13:50:00,28.51,28.51,28.48,28.48,2500.0,25.0641,25.0641,25.0377,25.0377,2500.0
2010-11-04 13:55:00,28.49,28.49,28.48,28.48,900.0,25.0465,25.0465,25.0377,25.0377,900.0
2010-11-04 14:00:00,28.48,28.49,28.4,28.44,39400.0,25.0377,25.0465,24.9674,25.0026,39400.0
2010-11-04 14:05:00,28.46,28.47,28.38,28.42,4900.0,25.0201,25.0289,24.9498,24.985,4900.0
2010-11-04 14:10:00,28.43,28.44,28.43,28.43,1200.0,24.9938,25.0026,24.9938,24.9938,1200.0
2010-11-04 14:15:00,28.43,28.44,28.4,28.43,10200.0,24.9938,25.0026,24.9674,24.9938,10200.0
2010-11-04 14:20:00,28.42,28.48,28.34,28.34,28400.0,24.985,25.0377,24.9147,24.9147,28400.0
2010-11-04 14:25:00,28.37,28.44,28.37,28.41,2600.0,24.941,25.0026,24.941,24.9762,2600.0
2010-11-04 14:30:00,28.4,28.41,28.38,28.4,12700.0,24.9674,24.9762,24.9498,24.9674,12700.0
2010-11-04 14:35:00,28.41,28.46,28.41,28.41,4100.0,24.9762,25.0201,24.9762,24.9762,4100.0
2010-11-04 14:40:00,28.41,28.43,28.37,28.39,4900.0,24.9762,24.9938,24.941,24.9586,4900.0
2010-11-04 14:45:00,28.41,28.47,28.4,28.44,6700.0,24.9762,25.0289,24.9674,25.0026,6700.0
2010-11-04 14:50:00,28.44,28.46,28.43,28.45,3200.0,25.0026,25.0201,24.9938,25.0114,3200.0
2010-11-04 14:55:00,28.44,28.46,28.44,28.46,4400.0,25.0026,25.0201,25.0026,25.0201,4400.0
2010-11-04 15:00:00,28.46,28.48,28.39,28.39,13400.0,25.0201,25.0377,24.9586,24.9586,13400.0
2010-11-04 15:05:00,28.39,28.49,28.39,28.47,14800.0,24.9586,25.0465,24.9586,25.0289,14800.0
2010-11-04 15:10:00,28.46,28.46,28.33,28.38,11400.0,25.0201,25.0201,24.9059,24.9498,11400.0
2010-11-04 15:15:00,28.38,28.44,28.28,28.28,8600.0,24.9498,25.0026,24.8619,24.8619,8600.0
2010-11-04 15:20:00,28.31,28.38,28.25,28.37,13400.0,24.8883,24.9498,24.8355,24.941,13400.0
2010-11-04 15:25:00,28.4,28.44,28.36,28.44,2000.0,24.9674,25.0026,24.9322,25.0026,2000.0
2010-11-04 15:30:00,28.47,28.47,28.36,28.39,9400.0,25.0289,25.0289,24.9322,24.9586,9400.0
2010-11-04 15:35:00,28.37,28.39,28.36,28.36,4200.0,24.941,24.9586,24.9322,24.9322,4200.0
2010-11-04 15:40:00,28.33,28.4,28.33,28.35,16600.0,24.9059,24.9674,24.9059,24.9234,16600.0
2010-11-04 15:45:00,28.35,28.4,28.26,28.28,13100.0,24.9234,24.9674,24.8443,24.8619,13100.0
2010-11-04 15:50:00,28.27,28.31,28.21,28.27,15800.0,24.8531,24.8883,24.8004,24.8531,15800.0
2010-11-04 15:55:00,28.29,28.35,28.27,28.32,19300.0,24.8707,24.9234,24.8531,24.8971,19300.0
2010-11-05 09:30:00,28.35,28.38,28.23,28.23,3700.0,24.9234,24.9498,24.8179,24.8179,3700.0
2010-11-05 09:35:00,28.23,28.28,28.16,28.21,7800.0,24.8179,24.8619,24.7564,24.8004,7800.0
2010-11-05 09:40:00,28.17,28.19,28.02,28.04,10100.0,24.7652,24.7828,24.6333,24.6509,10100.0
2010-11-05 09:45:00,28.1,28.16,28.08,28.1,1400.0,24.7037,24.7564,24.6861,24.7037,1400.0
2010-11-05 09:50:00,28.15,28.15,27.95,28.07,12400.0,24.7476,24.7476,24.5718,24.6773,12400.0
2010-11-05 09:55:00,28.07,28.09,27.97,28.04,6300.0,24.6773,24.6949,24.5894,24.6509,6300.0
2010-11-05 10:00:00,28.07,28.1,28.06,28.08,1200.0,24.6773,24.7037,24.6685,24.6861,1200.0
2010-11-05 10:05:00,28.08,28.17,27.97,28.13,15700.0,24.6861,24.7652,24.5894,24.73,15700.0
2010-11-05 10:10:00,28.19,28.24,28.18,28.23,3200.0,24.7828,24.8267,24.774,24.8179,3200.0
2010-11-05 10:15:00,28.25,28.29,27.5,27.61,174000.0,24.8355,24.8707,24.1762,24.2729,174000.0
2010-11-05 10:20:00,27.61,27.79,27.56,27.79,14800.0,24.2729,24.4311,24.2289,24.4311,14800.0
2010-11-05 10:25:00,27.77,27.89,27.77,27.87,17600.0,24.4135,24.519,24.4135,24.5015,17600.0
2010-11-05 10:30:00,27.89,28.15,27.86,28.11,25000.0,24.519,24.7476,24.4927,24.7125,25000.0
2010-11-05 10:35:00,28.08,28.23,28.0,28.16,31500.0,24.6861,24.8179,24.6157,24.7564,31500.0
2010-11-05 10:40:00,28.16,28.16,27.9,27.92,340500.0,24.7564,24.7564,24.5278,24.5454,340500.0
2010-11-05 10:45:00,27.9,28.01,27.9,27.92,18100.0,24.5278,24.6245,24.5278,24.5454,18100.0
2010-11-05 10:50:00,27.89,27.91,27.85,27.9,8500.0,24.519,24.5366,24.4839,24.5278,8500.0
2010-11-05 10:55:00,27.92,27.94,27.83,27.86,13600.0,24.5454,24.563,24.4663,24.4927,13600.0
2010-11-05 11:00:00,27.85,27.88,27.8,27.82,3000.0,24.4839,24.5103,24.4399,24.4575,3000.0
2010-11-05 11:05:00,27.8,27.82,27.79,27.79,104300.0,24.4399,24.4575,24.4311,24.4311,104300.0
2010-11-05 11:10:00,27.79,27.82,27.79,27.8,5800.0,24.4311,24.4575,24.4311,24.4399,5800.0
2010-11-05 11:15:00,27.82,27.95,27.77,27.91,17400.0,24.4575,24.5718,24.4135,24.5366,17400.0
2010-11-05 11:20:00,27.91,27.92,27.87,27.87,13300.0,24.5366,24.5454,24.5015,24.5015,13300.0
2010-11-05 11:25:00,27.87,27.89,27.83,27.83,3700.0,24.5015,24.519,24.4663,24.4663,3700.0
2010-11-05 11:30:00,27.85,27.85,27.8,27.8,9600.0,24.4839,24.4839,24.4399,24.4399,9600.0
2010-11-05 11:35:00,27.8,27.8,27.7,27.7,7500.0,24.4399,24.4399,24.352,24.352,7500.0
2010-11-05 11:40:00,27.7,27.71,27.66,27.66,6100.0,24.352,24.3608,24.3168,24.3168,6100.0
2010-11-05 11:45:00,27.67,27.71,27.6,27.71,10500.0,24.3256,24.3608,24.2641,24.3608,10500.0
2010-11-05 11:50:00,27.71,27.71,27.52,27.54,8900.0,24.3608,24.3608,24.1938,24.2113,8900.0
2010-11-05 11:55:00,27.52,27.6,27.52,27.53,19100.0,24.1938,24.2641,24.1938,24.2026,19100.0
2010-11-05 12:00:00,27.56,27.58,27.53,27.53,14100.0,24.2289,24.2465,24.2026,24.2026,14100.0
2010-11-05 12:05:00,27.51,27.54,27.42,27.43,14400.0,24.185,24.2113,24.1058,24.1146,14400.0
2010-11-05 12:10:00,27.42,27.49,27.4,27.49,11100.0,24.1058,24.1674,24.0883,24.1674,11100.0
2010-11-05 12:15:00,27.48,27.49,27.42,27.42,7600.0,24.1586,24.1674,24.1058,24.1058,7600.0
2010-11-05 12:20:00,27.42,27.43,27.29,27.31,7400.0,24.1058,24.1146,23.9916,24.0091,7400.0
2010-11-05 12:25:00,27.29,27.48,27.29,27.41,10700.0,23.9916,24.1586,23.9916,24.0971,10700.0
2010-11-05 12:30:00,27.41,27.61,27.35,27.54,26400.0,24.0971,24.2729,24.0443,24.2113,26400.0
2010-11-05 12:35:00,27.53,27.57,27.47,27.56,9100.0,24.2026,24.2377,24.1498,24.2289,9100.0
2010-11-05 12:40:00,27.57,27.67,27.57,27.66,14700.0,24.2377,24.3256,24.2377,24.3168,14700.0
2010-11-05 12:45:00,27.69,27.72,27.69,27.71,3000.0,24.3432,24.3696,24.3432,24.3608,3000.0
2010-11-05 12:50:00,27.73,27.81,27.67,27.8,67700.0,24.3784,24.4487,24.3256,24.4399,67700.0
2010-11-05 12:55:00,27.82,27.86,27.77,27.82,11300.0,24.4575,24.4927,24.4135,24.4575,11300.0
2010-11-05 13:00:00,27.85,27.94,27.84,27.92,62300.0,24.4839,24.563,24.4751,24.5454,62300.0
2010-11-05 13:05:00,27.92,28.07,27.91,27.99,16000.0,24.5454,24.6773,24.5366,24.607,16000.0
2010-11-05 13:10:00,28.01,28.1,27.84,28.1,207700.0,24.6245,24.7037,24.4751,24.7037,207700.0
2010-11-05 13:15:00,28.1,28.26,28.07,28.23,70400.0,24.7037,24.8443,24.6773,24.8179,70400.0
2010-11-05 13:20:00,28.27,28.28,28.24,28.27,6100.0,24.8531,24.8619,24.8267,24.8531,6100.0
2010-11-05 13:25:00,28.28,28.5,28.28,28.34,69000.0,24.8619,25.0553,24.8619,24.9147,69000.0
2010-11-05 13:30:00,28.32,28.34,28.3,28.3,7900.0,24.8971,24.9147,24.8795,24.8795,7900.0
2010-11-05 13:35:00,28.3,28.3,28.22,28.25,6300.0,24.8795,24.8795,24.8092,24.8355,6300.0
2010-11-05 13:40:00,28.25,28.27,28.22,28.22,8900.0,24.8355,24.8531,24.8092,24.8092,8900.0
2010-11-05 13:45:00,28.23,28.24,28.2,28.2,5000.0,24.8179,24.8267,24.7916,24.7916,5000.0
2010-11-05 13:50:00,28.17,28.21,28.03,28.03,36800.0,24.7652,24.8004,24.6421,24.6421,36800.0
2010-11-05 13:55:00,28.03,28.13,28.03,28.09,11500.0,24.6421,24.73,24.6421,24.6949,11500.0
2010-11-05 14:00:00,28.1,28.14,28.1,28.12,14700.0,24.7037,24.7388,24.7037,24.7212,14700.0
2010-11-05 14:05:00,28.1,28.13,28.1,28.11,4400.0,24.7037,24.73,24.7037,24.7125,4400.0
2010-11-05 14:10:00,28.13,28.14,28.11,28.14,53300.0,24.73,24.7388,24.7125,24.7388,53300.0
2010-11-05 14:15:00,28.13,28.15,28.08,28.08,16400.0,24.73,24.7476,24.6861,24.6861,16400.0
2010-11-05 14:20:00,28.09,28.1,28.02,28.05,4600.0,24.6949,24.7037,24.6333,24.6597,4600.0
2010-11-05 14:25:00,28.01,28.03,28.0,28.02,2000.0,24.6245,24.6421,24.6157,24.6333,2000.0
2010-11-05 14:30:00,28.02,28.09,28.02,28.09,8300.0,24.6333,24.6949,24.6333,24.6949,8300.0
2010-11-05 14:35:00,28.09,28.13,28.08,28.13,6600.0,24.6949,24.73,24.6861,24.73,6600.0
2010-11-05 14:40:00,28.14,28.15,28.01,28.02,7200.0,24.7388,24.7476,24.6245,24.6333,7200.0
2010-11-05 14:45:00,28.01,28.1,28.0,28.1,5100.0,24.6245,24.7037,24.6157,24.7037,5100.0
2010-11-05 14:50:00,28.11,28.12,28.07,28.07,6300.0,24.7125,24.7212,24.6773,24.6773,6300.0
2010-11-05 14:55:00,28.08,28.09,28.03,28.08,3000.0,24.6861,24.6949,24.6421,24.6861,3000.0
2010-11-05 15:00:00,28.08,28.09,28.05,28.06,6500.0,24.6861,24.6949,24.6597,24.6685,6500.0
2010-11-05 15:05:00,28.06,28.09,28.06,28.07,2000.0,24.6685,24.6949,24.6685,24.6773,2000.0
2010-11-05 15:10:00,28.06,28.06,28.01,28.01,3400.0,24.6685,24.6685,24.6245,24.6245,3400.0
2010-11-05 15:15:00,28.03,28.04,28.0,28.0,7100.0,24.6421,24.6509,24.6157,24.6157,7100.0
2010-11-05 15:20:00,28.0,28.07,28.0,28.07,6300.0,24.6157,24.6773,24.6157,24.6773,6300.0
2010-11-05 15:25:00,28.05,28.07,28.01,28.03,56100.0,24.6597,24.6773,24.6245,24.6421,56100.0
2010-11-05 15:30:00,28.03,28.07,28.01,28.02,9800.0,24.6421,24.6773,24.6245,24.6333,9800.0
2010-11-05 15:35:00,28.01,28.04,28.01,28.01,10300.0,24.6245,24.6509,24.6245,24.6245,10300.0
2010-11-05 15:40:00,28.02,28.02,27.98,27.98,8400.0,24.6333,24.6333,24.5982,24.5982,8400.0
2010-11-05 15:45:00,27.98,28.04,27.98,28.0,9200.0,24.5982,24.6509,24.5982,24.6157,9200.0
2010-11-05 15:50:00,28.0,28.01,27.97,27.99,11700.0,24.6157,24.6245,24.5894,24.607,11700.0
2010-11-05 15:55:00,28.0,28.04,27.99,28.0,14200.0,24.6157,24.6509,24.607,24.6157,14200.0
2010-11-08 09:30:00,28.01,28.01,27.89,27.95,5900.0,24.6245,24.6245,24.519,24.5718,5900.0
2010-11-08 09:35:00,27.9,27.9,27.9,27.9,300.0,24.5278,24.5278,24.5278,24.5278,300.0
2010-11-08 09:40:00,27.91,27.96,27.91,27.96,400.0,24.5366,24.5806,24.5366,24.5806,400.0
2010-11-08 09:45:00,27.94,27.94,27.87,27.87,1400.0,24.563,24.563,24.5015,24.5015,1400.0
2010-11-08 09:50:00,27.8,27.84,27.77,27.84,4200.0,24.4399,24.4751,24.4135,24.4751,4200.0
2010-11-08 09:55:00,27.8,27.8,27.8,27.8,200.0,24.4399,24.4399,24.4399,24.4399,200.0
2010-11-08 10:00:00,27.79,27.8,27.75,27.76,5100.0,24.4311,24.4399,24.396,24.4048,5100.0
2010-11-08 10:05:00,27.76,27.76,27.6,27.6,3800.0,24.4048,24.4048,24.2641,24.2641,3800.0
2010-11-08 10:10:00,27.58,27.58,27.5,27.54,4900.0,24.2465,24.2465,24.1762,24.2113,4900.0
2010-11-08 10:15:00,27.53,27.54,27.47,27.47,22000.0,24.2026,24.2113,24.1498,24.1498,22000.0
2010-11-08 10:20:00,27.45,27.45,27.35,27.38,14200.0,24.1322,24.1322,24.0443,24.0707,14200.0
2010-11-08 10:25:00,27.38,27.49,27.38,27.47,18900.0,24.0707,24.1674,24.0707,24.1498,18900.0
2010-11-08 10:30:00,27.48,27.52,27.47,27.5,7800.0,24.1586,24.1938,24.1498,24.1762,7800.0
2010-11-08 10:35:00,27.48,27.6,27.45,27.6,12300.0,24.1586,24.2641,24.1322,24.2641,12300.0
2010-11-08 10:40:00,27.61,27.61,27.57,27.57,4000.0,24.2729,24.2729,24.2377,24.2377,4000.0
2010-11-08 10:45:00,27.58,27.67,27.52,27.65,4600.0,24.2465,24.3256,24.1938,24.308,4600.0
2010-11-08 10:50:00,27.66,27.66,27.52,27.54,3600.0,24.3168,24.3168,24.1938,24.2113,3600.0
2010-11-08 10:55:00,27.54,27.57,27.52,27.55,25600.0,24.2113,24.2377,24.1938,24.2201,25600.0
2010-11-08 11:00:00,27.56,27.6,27.55,27.6,5900.0,24.2289,24.2641,24.2201,24.2641,5900.0
2010-11-08 11:05:00,27.64,27.74,27.64,27.74,3500.0,24.2993,24.3872,24.2993,24.3872,3500.0
2010-11-08 11:10:00,27.72,27.75,27.71,27.74,4900.0,24.3696,24.396,24.3608,24.3872,4900.0
2010-11-08 11:15:00,27.75,27.75,27.73,27.75,3800.0,24.396,24.396,24.3784,24.396,3800.0
2010-11-08 11:20:00,27.75,27.79,27.72,27.79,3100.0,24.396,24.4311,24.3696,24.4311,3100.0
2010-11-08 11:25:00,27.8,27.88,27.78,27.88,7100.0,24.4399,24.5103,24.4223,24.5103,7100.0
2010-11-08 11:30:00,27.9,27.98,27.89,27.97,5700.0,24.5278,24.5982,24.519,24.5894,5700.0
2010-11-08 11:35:00,27.97,28.01,27.97,28.01,7200.0,24.5894,24.6245,24.5894,24.6245,7200.0
2010-11-08 11:40:00,28.01,28.12,28.01,28.12,6900.0,24.6245,24.7212,24.6245,24.7212,6900.0
2010-11-08 11:45:00,28.14,28.15,28.07,28.08,13300.0,24.7388,24.7476,24.6773,24.6861,13300.0
2010-11-08 11:50:00,28.1,28.12,28.07,28.1,7200.0,24.7037,24.7212,24.6773,24.7037,7200.0
2010-11-08 11:55:00,28.11,28.14,28.09,28.14,2700.0,24.7125,24.7388,24.6949,24.7388,2700.0
2010-11-08 12:00:00,28.14,28.14,28.01,28.04,11800.0,24.7388,24.7388,24.6245,24.6509,11800.0
2010-11-08 12:05:00,28.04,28.1,28.04,28.05,11100.0,24.6509,24.7037,24.6509,24.6597,11100.0
2010-11-08 12:10:00,28.02,28.05,28.02,28.02,3100.0,24.6333,24.6597,24.6333,24.6333,3100.0
2010-11-08 12:15:00,28.03,28.03,27.97,27.97,8100.0,24.6421,24.6421,24.5894,24.5894,8100.0
2010-11-08 12:20:00,27.97,28.05,27.96,28.01,6100.0,24.5894,24.6597,24.5806,24.6245,6100.0
2010-11-08 12:25:00,28.01,28.01,27.99,27.99,4400.0,24.6245,24.6245,24.607,24.607,4400.0
2010-11-08 12:30:00,27.99,28.0,27.99,28.0,800.0,24.607,24.6157,24.607,24.6157,800.0
2010-11-08 12:35:00,27.99,28.0,27.98,28.0,4200.0,24.607,24.6157,24.5982,24.6157,4200.0
2010-11-08 12:40:00,28.0,28.0,27.99,28.0,1900.0,24.6157,24.6157,24.607,24.6157,1900.0
2010-11-08 12:45:00,28.01,28.01,27.98,28.0,3100.0,24.6245,24.6245,24.5982,24.6157,3100.0
2010-11-08 12:50:00,27.97,28.0,27.97,28.0,2100.0,24.5894,24.6157,24.5894,24.6157,2100.0
2010-11-08 12:55:00,27.99,28.0,27.99,28.0,1900.0,24.607,24.6157,24.607,24.6157,1900.0
2010-11-08 13:00:00,28.0,28.01,27.99,27.99,3100.0,24.6157,24.6245,24.607,24.607,3100.0
2010-11-08 13:05:00,27.99,28.03,27.99,28.03,3500.0,24.607,24.6421,24.607,24.6421,3500.0
2010-11-08 13:10:00,28.03,28.04,27.99,28.0,10300.0,24.6421,24.6509,24.607,24.6157,10300.0
2010-11-08 13:15:00,28.0,28.0,27.97,27.97,2200.0,24.6157,24.6157,24.5894,24.5894,2200.0
2010-11-08 13:20:00,27.97,27.99,27.96,27.99,1100.0,24.5894,24.607,24.5806,24.607,1100.0
2010-11-08 13:25:00,28.0,28.0,27.99,28.0,3200.0,24.6157,24.6157,24.607,24.6157,3200.0
2010-11-08 13:30:00,28.0,28.01,28.0,28.0,2000.0,24.6157,24.6245,24.6157,24.6157,2000.0
2010-11-08 13:35:00,28.0,28.01,28.0,28.01,1400.0,24.6157,24.6245,24.6157,24.6245,1400.0
2010-11-08 13:40:00,28.01,28.01,27.98,28.0,3300.0,24.6245,24.6245,24.5982,24.6157,3300.0
2010-11-08 13:45:00,28.01,28.06,28.01,28.05,1600.0,24.6245,24.6685,24.6245,24.6597,1600.0
2010-11-08 13:50:00,28.05,28.12,28.05,28.12,5800.0,24.6597,24.7212,24.6597,24.7212,5800.0
2010-11-08 13:55:00,28.12,28.12,28.09,28.12,1900.0,24.7212,24.7212,24.6949,24.7212,1900.0
2010-11-08 14:00:00,28.12,28.17,28.1,28.17,7100.0,24.7212,24.7652,24.7037,24.7652,7100.0
2010-11-08 14:05:00,28.16,28.17,28.15,28.16,3300.0,24.7564,24.7652,24.7476,24.7564,3300.0
2010-11-08 14:10:00,28.17,28.17,28.15,28.15,1000.0,24.7652,24.7652,24.7476,24.7476,1000.0
2010-11-08 14:15:00,28.16,28.24,28.16,28.23,7100.0,24.7564,24.8267,24.7564,24.8179,7100.0
2010-11-08 14:20:00,28.23,28.27,28.22,28.26,7800.0,24.8179,24.8531,24.8092,24.8443,7800.0
2010-11-08 14:25:00,28.26,28.3,28.24,28.27,10400.0,24.8443,24.8795,24.8267,24.8531,10400.0
2010-11-08 14:30:00,28.28,28.32,28.18,28.18,9600.0,24.8619,24.8971,24.774,24.774,9600.0
2010-11-08 14:35:00,28.2,28.26,28.2,28.21,5900.0,24.7916,24.8443,24.7916,24.8004,5900.0
2010-11-08 14:40:00,28.21,28.27,28.15,28.27,9700.0,24.8004,24.8531,24.7476,24.8531,9700.0
2010-11-08 14:45:00,28.25,28.3,28.21,28.21,3000.0,24.8355,24.8795,24.8004,24.8004,3000.0
2010-11-08 14:50:00,28.23,28.23,28.21,28.21,700.0,24.8179,24.8179,24.8004,24.8004,700.0
2010-11-08 14:55:00,28.21,28.22,28.19,28.2,3500.0,24.8004,24.8092,24.7828,24.7916,3500.0
2010-11-08 15:00:00,28.2,28.25,28.2,28.21,2600.0,24.7916,24.8355,24.7916,24.8004,2600.0
2010-11-08 15:05:00,28.18,28.22,28.18,28.2,4500.0,24.774,24.8092,24.774,24.7916,4500.0
2010-11-08 15:10:00,28.19,28.22,28.18,28.21,4000.0,24.7828,24.8092,24.774,24.8004,4000.0
2010-11-08 15:15:00,28.2,28.25,28.18,28.24,5200.0,24.7916,24.8355,24.774,24.8267,5200.0
2010-11-08 15:20:00,28.25,28.33,28.24,28.33,7300.0,24.8355,24.9059,24.8267,24.9059,7300.0
2010-11-08 15:25:00,28.33,28.37,28.3,28.31,14900.0,24.9059,24.941,24.8795,24.8883,14900.0
2010-11-08 15:30:00,28.3,28.35,28.3,28.34,5500.0,24.8795,24.9234,24.8795,24.9147,5500.0
2010-11-08 15:35:00,28.35,28.36,28.31,28.36,11400.0,24.9234,24.9322,24.8883,24.9322,11400.0
2010-11-08 15:40:00,28.34,28.39,28.31,28.37,14600.0,24.9147,24.9586,24.8883,24.941,14600.0
2010-11-08 15:45:00,28.39,28.44,28.36,28.39,14100.0,24.9586,25.0026,24.9322,24.9586,14100.0
2010-11-08 15:50:00,28.38,28.39,28.34,28.36,12400.0,24.9498,24.9586,24.9147,24.9322,12400.0
2010-11-08 15:55:00,28.35,28.37,28.32,28.36,19600.0,24.9234,24.941,24.8971,24.9322,19600.0
2010-11-09 09:30:00,28.41,28.46,28.25,28.46,14000.0,24.9762,25.0201,24.8355,25.0201,14000.0
2010-11-09 09:35:00,28.46,28.46,28.41,28.41,3500.0,25.0201,25.0201,24.9762,24.9762,3500.0
2010-11-09 09:40:00,28.45,28.52,28.41,28.51,18500.0,25.0114,25.0729,24.9762,25.0641,18500.0
2010-11-09 09:45:00,28.51,28.54,28.44,28.47,8000.0,25.0641,25.0905,25.0026,25.0289,8000.0
2010-11-09 09:50:00,28.45,28.5,28.45,28.48,1900.0,25.0114,25.0553,25.0114,25.0377,1900.0
2010-11-09 09:55:00,28.4,28.41,28.35,28.4,5100.0,24.9674,24.9762,24.9234,24.9674,5100.0
2010-11-09 10:00:00,28.4,28.62,28.4,28.59,10000.0,24.9674,25.1608,24.9674,25.1344,10000.0
2010-11-09 10:05:00,28.6,28.6,28.52,28.57,10900.0,25.1432,25.1432,25.0729,25.1169,10900.0
2010-11-09 10:10:00,28.56,28.58,28.51,28.55,5000.0,25.1081,25.1256,25.0641,25.0993,5000.0
2010-11-09 10:15:00,28.58,28.69,28.58,28.69,6400.0,25.1256,25.2223,25.1256,25.2223,6400.0
2010-11-09 10:20:00,28.69,28.69,28.53,28.53,7000.0,25.2223,25.2223,25.0817,25.0817,7000.0
2010-11-09 10:25:00,28.54,28.56,28.51,28.51,3900.0,25.0905,25.1081,25.0641,25.0641,3900.0
2010-11-09 10:30:00,28.53,28.53,28.4,28.44,6100.0,25.0817,25.0817,24.9674,25.0026,6100.0
2010-11-09 10:35:00,28.43,28.43,28.34,28.36,1900.0,24.9938,24.9938,24.9147,24.9322,1900.0
2010-11-09 10:40:00,28.36,28.46,28.36,28.46,4900.0,24.9322,25.0201,24.9322,25.0201,4900.0
2010-11-09 10:45:00,28.43,28.51,28.4,28.51,9800.0,24.9938,25.0641,24.9674,25.0641,9800.0
2010-11-09 10:50:00,28.5,28.54,28.5,28.54,1200.0,25.0553,25.0905,25.0553,25.0905,1200.0
2010-11-09 10:55:00,28.56,28.6,28.53,28.59,14100.0,25.1081,25.1432,25.0817,25.1344,14100.0
2010-11-09 11:00:00,28.6,28.7,28.6,28.66,19100.0,25.1432,25.2311,25.1432,25.196,19100.0
2010-11-09 11:05:00,28.67,28.67,28.62,28.62,700.0,25.2048,25.2048,25.1608,25.1608,700.0
2010-11-09 11:10:00,28.62,28.64,28.6,28.64,7800.0,25.1608,25.1784,25.1432,25.1784,7800.0
2010-11-09 11:15:00,28.62,28.73,28.61,28.72,7600.0,25.1608,25.2575,25.152,25.2487,7600.0
2010-11-09 11:20:00,28.72,28.72,28.64,28.71,37200.0,25.2487,25.2487,25.1784,25.2399,37200.0
2010-11-09 11:25:00,28.69,28.71,28.67,28.67,1500.0,25.2223,25.2399,25.2048,25.2048,1500.0
2010-11-09 11:30:00,28.65,28.65,28.61,28.63,2000.0,25.1872,25.1872,25.152,25.1696,2000.0
2010-11-09 11:35:00,28.61,28.63,28.52,28.52,2900.0,25.152,25.1696,25.0729,25.0729,2900.0
2010-11-09 11:40:00,28.54,28.54,28.47,28.51,11900.0,25.0905,25.0905,25.0289,25.0641,11900.0
2010-11-09 11:45:00,28.51,28.51,28.46,28.48,13700.0,25.0641,25.0641,25.0201,25.0377,13700.0
2010-11-09 11:50:00,28.51,28.51,28.47,28.51,11400.0,25.0641,25.0641,25.0289,25.0641,11400.0
2010-11-09 11:55:00,28.47,28.51,28.41,28.46,11200.0,25.0289,25.0641,24.9762,25.0201,11200.0
2010-11-09 12:00:00,28.43,28.46,28.42,28.46,3100.0,24.9938,25.0201,24.985,25.0201,3100.0
2010-11-09 12:05:00,28.46,28.5,28.45,28.5,4500.0,25.0201,25.0553,25.0114,25.0553,4500.0
2010-11-09 12:10:00,28.5,28.56,28.44,28.45,9400.0,25.0553,25.1081,25.0026,25.0114,9400.0
2010-11-09 12:15:00,28.45,28.46,28.4,28.46,5000.0,25.0114,25.0201,24.9674,25.0201,5000.0
2010-11-09 12:20:00,28.46,28.5,28.45,28.45,5800.0,25.0201,25.0553,25.0114,25.0114,5800.0
2010-11-09 12:25:00,28.46,28.59,28.46,28.57,5900.0,25.0201,25.1344,25.0201,25.1169,5900.0
2010-11-09 12:30:00,28.58,28.6,28.46,28.5,9500.0,25.1256,25.1432,25.0201,25.0553,9500.0
2010-11-09 12:35:00,28.5,28.51,28.44,28.5,7000.0,25.0553,25.0641,25.0026,25.0553,7000.0
2010-11-09 12:40:00,28.49,28.5,28.4,28.45,4500.0,25.0465,25.0553,24.9674,25.0114,4500.0
2010-11-09 12:45:00,28.44,28.46,28.43,28.44,1900.0,25.0026,25.0201,24.9938,25.0026,1900.0
2010-11-09 12:50:00,28.43,28.52,28.42,28.48,9400.0,24.9938,25.0729,24.985,25.0377,9400.0
2010-11-09 12:55:00,28.51,28.64,28.48,28.64,4800.0,25.0641,25.1784,25.0377,25.1784,4800.0
2010-11-09 13:00:00,28.62,28.64,28.57,28.57,4800.0,25.1608,25.1784,25.1169,25.1169,4800.0
2010-11-09 13:05:00,28.54,28.63,28.54,28.59,8700.0,25.0905,25.1696,25.0905,25.1344,8700.0
2010-11-09 13:10:00,28.59,28.61,28.56,28.61,5500.0,25.1344,25.152,25.1081,25.152,5500.0
2010-11-09 13:15:00,28.59,28.61,28.51,28.56,10000.0,25.1344,25.152,25.0641,25.1081,10000.0
2010-11-09 13:20:00,28.56,28.62,28.56,28.59,9400.0,25.1081,25.1608,25.1081,25.1344,9400.0
2010-11-09 13:25:00,28.61,28.66,28.6,28.62,5000.0,25.152,25.196,25.1432,25.1608,5000.0
2010-11-09 13:30:00,28.61,28.61,28.54,28.59,6000.0,25.152,25.152,25.0905,25.1344,6000.0
2010-11-09 13:35:00,28.57,28.58,28.53,28.53,2300.0,25.1169,25.1256,25.0817,25.0817,2300.0
2010-11-09 13:40:00,28.51,28.67,28.49,28.54,22700.0,25.0641,25.2048,25.0465,25.0905,22700.0
2010-11-09 13:45:00,28.54,28.66,28.54,28.57,44000.0,25.0905,25.196,25.0905,25.1169,44000.0
2010-11-09 13:50:00,28.55,28.65,28.55,28.55,21700.0,25.0993,25.1872,25.0993,25.0993,21700.0
2010-11-09 13:55:00,28.55,28.57,28.52,28.52,6700.0,25.0993,25.1169,25.0729,25.0729,6700.0
2010-11-09 14:00:00,28.5,28.57,28.5,28.55,4500.0,25.0553,25.1169,25.0553,25.0993,4500.0
2010-11-09 14:05:00,28.53,28.56,28.5,28.52,10100.0,25.0817,25.1081,25.0553,25.0729,10100.0
2010-11-09 14:10:00,28.54,28.6,28.5,28.57,13100.0,25.0905,25.1432,25.0553,25.1169,13100.0
2010-11-09 14:15:00,28.59,28.62,28.57,28.57,3400.0,25.1344,25.1608,25.1169,25.1169,3400.0
2010-11-09 14:20:00,28.59,28.59,28.51,28.54,4600.0,25.1344,25.1344,25.0641,25.0905,4600.0
2010-11-09 14:25:00,28.54,28.57,28.54,28.56,2000.0,25.0905,25.1169,25.0905,25.1081,2000.0
2010-11-09 14:30:00,28.55,28.6,28.55,28.57,5600.0,25.0993,25.1432,25.0993,25.1169,5600.0
2010-11-09 14:35:00,28.57,28.57,28.56,28.56,3300.0,25.1169,25.1169,25.1081,25.1081,3300.0
2010-11-09 14:40:00,28.58,28.64,28.57,28.64,2800.0,25.1256,25.1784,25.1169,25.1784,2800.0
2010-11-09 14:45:00,28.62,28.62,28.55,28.55,1200.0,25.1608,25.1608,25.0993,25.0993,1200.0
2010-11-09 14:50:00,28.55,28.58,28.55,28.55,2900.0,25.0993,25.1256,25.0993,25.0993,2900.0
2010-11-09 14:55:00,28.55,28.67,28.54,28.67,11300.0,25.0993,25.2048,25.0905,25.2048,11300.0
2010-11-09 15:00:00,28.67,28.67,28.57,28.57,7100.0,25.2048,25.2048,25.1169,25.1169,7100.0
2010-11-09 15:05:00,28.57,28.57,28.55,28.55,2200.0,25.1169,25.1169,25.0993,25.0993,2200.0
2010-11-09 15:10:00,28.55,28.62,28.55,28.62,7500.0,25.0993,25.1608,25.0993,25.1608,7500.0
2010-11-09 15:15:00,28.63,28.63,28.56,28.61,4100.0,25.1696,25.1696,25.1081,25.152,4100.0
2010-11-09 15:20:00,28.6,28.6,28.56,28.58,4500.0,25.1432,25.1432,25.1081,25.1256,4500.0
2010-11-09 15:25:00,28.6,28.6,28.56,28.58,3100.0,25.1432,25.1432,25.1081,25.1256,3100.0
2010-11-09 15:30:00,28.56,28.59,28.55,28.56,6600.0,25.1081,25.1344,25.0993,25.1081,6600.0
2010-11-09 15:35:00,28.56,28.61,28.55,28.59,7900.0,25.1081,25.152,25.0993,25.1344,7900.0
2010-11-09 15:40:00,28.58,28.6,28.55,28.6,7000.0,25.1256,25.1432,25.0993,25.1432,7000.0
2010-11-09 15:45:00,28.58,28.58,28.55,28.56,11600.0,25.1256,25.1256,25.0993,25.1081,11600.0
2010-11-09 15:50:00,28.56,28.62,28.55,28.6,16000.0,25.1081,25.1608,25.0993,25.1432,16000.0
2010-11-09 15:55:00,28.6,28.61,28.58,28.61,12600.0,25.1432,25.152,25.1256,25.152,12600.0
2010-11-10 09:30:00,28.6,28.64,28.52,28.52,2100.0,25.1432,25.1784,25.0729,25.0729,2100.0
2010-11-10 09:35:00,28.56,28.56,28.39,28.39,3300.0,25.1081,25.1081,24.9586,24.9586,3300.0
2010-11-10 09:40:00,28.44,28.47,28.38,28.44,2000.0,25.0026,25.0289,24.9498,25.0026,2000.0
2010-11-10 09:45:00,28.47,28.57,28.47,28.52,8600.0,25.0289,25.1169,25.0289,25.0729,8600.0
2010-11-10 09:50:00,28.55,28.58,28.5,28.55,5100.0,25.0993,25.1256,25.0553,25.0993,5100.0
2010-11-10 09:55:00,28.56,28.61,28.46,28.51,23800.0,25.1081,25.152,25.0201,25.0641,23800.0
2010-11-10 10:00:00,28.51,28.7,28.47,28.62,41200.0,25.0641,25.2311,25.0289,25.1608,41200.0
2010-11-10 10:05:00,28.6,28.62,28.53,28.55,54300.0,25.1432,25.1608,25.0817,25.0993,54300.0
2010-11-10 10:10:00,28.56,28.63,28.56,28.63,2700.0,25.1081,25.1696,25.1081,25.1696,2700.0
2010-11-10 10:15:00,28.64,28.7,28.64,28.7,3700.0,25.1784,25.2311,25.1784,25.2311,3700.0
2010-11-10 10:20:00,28.68,28.82,28.67,28.8,14200.0,25.2136,25.3366,25.2048,25.3191,14200.0
2010-11-10 10:25:00,28.78,28.78,28.71,28.73,2900.0,25.3015,25.3015,25.2399,25.2575,2900.0
2010-11-10 10:30:00,28.74,28.82,28.69,28.78,10300.0,25.2663,25.3366,25.2223,25.3015,10300.0
2010-11-10 10:35:00,28.78,28.81,28.77,28.81,3000.0,25.3015,25.3278,25.2927,25.3278,3000.0
2010-11-10 10:40:00,28.81,28.93,28.81,28.93,9300.0,25.3278,25.4333,25.3278,25.4333,9300.0
2010-11-10 10:45:00,28.95,28.95,28.89,28.9,15900.0,25.4509,25.4509,25.3982,25.407,15900.0
2010-11-10 10:50:00,28.9,28.93,28.89,28.92,17200.0,25.407,25.4333,25.3982,25.4245,17200.0
2010-11-10 10:55:00,28.9,28.98,28.9,28.93,6300.0,25.407,25.4773,25.407,25.4333,6300.0
2010-11-10 11:00:00,28.95,28.95,28.89,28.93,9100.0,25.4509,25.4509,25.3982,25.4333,9100.0
2010-11-10 11:05:00,28.89,28.9,28.84,28.87,4600.0,25.3982,25.407,25.3542,25.3806,4600.0
2010-11-10 11:10:00,28.85,28.91,28.82,28.82,280500.0,25.363,25.4158,25.3366,25.3366,280500.0
2010-11-10 11:15:00,28.8,28.91,28.78,28.9,9000.0,25.3191,25.4158,25.3015,25.407,9000.0
2010-11-10 11:20:00,28.89,28.89,28.85,28.86,6500.0,25.3982,25.3982,25.363,25.3718,6500.0
2010-11-10 11:25:00,28.86,28.87,28.85,28.86,3500.0,25.3718,25.3806,25.363,25.3718,3500.0
2010-11-10 11:30:00,28.86,28.94,28.86,28.94,5100.0,25.3718,25.4421,25.3718,25.4421,5100.0
2010-11-10 11:35:00,28.92,28.94,28.92,28.94,1400.0,25.4245,25.4421,25.4245,25.4421,1400.0
2010-11-10 11:40:00,28.94,28.98,28.93,28.95,9500.0,25.4421,25.4773,25.4333,25.4509,9500.0
2010-11-10 11:45:00,28.95,28.96,28.95,28.96,800.0,25.4509,25.4597,25.4509,25.4597,800.0
2010-11-10 11:50:00,28.96,29.0,28.96,29.0,11100.0,25.4597,25.4949,25.4597,25.4949,11100.0
2010-11-10 11:55:00,28.99,29.05,28.94,29.0,76000.0,25.4861,25.5388,25.4421,25.4949,76000.0
2010-11-10 12:00:00,29.0,29.04,29.0,29.0,3900.0,25.4949,25.53,25.4949,25.4949,3900.0
2010-11-10 12:05:00,29.0,29.02,29.0,29.0,7800.0,25.4949,25.5125,25.4949,25.4949,7800.0
2010-11-10 12:10:00,29.0,29.01,29.0,29.0,3700.0,25.4949,25.5037,25.4949,25.4949,3700.0
2010-11-10 12:15:00,29.0,29.03,28.96,29.03,10100.0,25.4949,25.5213,25.4597,25.5213,10100.0
2010-11-10 12:20:00,29.02,29.03,29.0,29.0,3400.0,25.5125,25.5213,25.4949,25.4949,3400.0
2010-11-10 12:25:00,29.01,29.03,29.0,29.0,5900.0,25.5037,25.5213,25.4949,25.4949,5900.0
2010-11-10 12:30:00,29.0,29.01,29.0,29.01,5700.0,25.4949,25.5037,25.4949,25.5037,5700.0
2010-11-10 12:35:00,29.0,29.01,28.99,29.0,4400.0,25.4949,25.5037,25.4861,25.4949,4400.0
2010-11-10 12:40:00,29.0,29.02,29.0,29.0,3200.0,25.4949,25.5125,25.4949,25.4949,3200.0
2010-11-10 12:45:00,29.0,29.02,28.99,29.02,5700.0,25.4949,25.5125,25.4861,25.5125,5700.0
2010-11-10 12:50:00,29.04,29.04,29.03,29.03,600.0,25.53,25.53,25.5213,25.5213,600.0
2010-11-10 12:55:00,29.03,29.03,29.0,29.0,5600.0,25.5213,25.5213,25.4949,25.4949,5600.0
2010-11-10 13:00:00,29.0,29.01,28.99,29.0,15400.0,25.4949,25.5037,25.4861,25.4949,15400.0
2010-11-10 13:05:00,29.01,29.03,28.97,29.0,10600.0,25.5037,25.5213,25.4685,25.4949,10600.0
2010-11-10 13:10:00,29.01,29.01,29.0,29.0,1900.0,25.5037,25.5037,25.4949,25.4949,1900.0
2010-11-10 13:15:00,29.0,29.04,28.98,29.04,12200.0,25.4949,25.53,25.4773,25.53,12200.0
2010-11-10 13:20:00,29.02,29.1,29.02,29.07,5200.0,25.5125,25.5828,25.5125,25.5564,5200.0
2010-11-10 13:25:00,29.05,29.1,29.05,29.09,3300.0,25.5388,25.5828,25.5388,25.574,3300.0
2010-11-10 13:30:00,29.07,29.1,29.07,29.07,1900.0,25.5564,25.5828,25.5564,25.5564,1900.0
2010-11-10 13:35:00,29.07,29.08,29.01,29.05,9600.0,25.5564,25.5652,25.5037,25.5388,9600.0
2010-11-10 13:40:00,29.05,29.09,29.05,29.08,5500.0,25.5388,25.574,25.5388,25.5652,5500.0
2010-11-10 13:45:00,29.1,29.1,29.0,29.08,264500.0,25.5828,25.5828,25.4949,25.5652,264500.0
2010-11-10 13:50:00,29.09,29.17,29.09,29.15,5100.0,25.574,25.6443,25.574,25.6268,5100.0
2010-11-10 13:55:00,29.16,29.23,29.13,29.15,7700.0,25.6355,25.6971,25.6092,25.6268,7700.0
2010-11-10 14:00:00,29.15,29.15,29.09,29.1,17600.0,25.6268,25.6268,25.574,25.5828,17600.0
2010-11-10 14:05:00,29.1,29.1,29.03,29.03,10600.0,25.5828,25.5828,25.5213,25.5213,10600.0
2010-11-10 14:10:00,29.03,29.03,29.01,29.02,6600.0,25.5213,25.5213,25.5037,25.5125,6600.0
2010-11-10 14:15:00,29.02,29.02,29.01,29.01,7400.0,25.5125,25.5125,25.5037,25.5037,7400.0
2010-11-10 14:20:00,29.01,29.02,28.96,29.01,14600.0,25.5037,25.5125,25.4597,25.5037,14600.0
2010-11-10 14:25:00,29.02,29.04,29.0,29.01,8900.0,25.5125,25.53,25.4949,25.5037,8900.0
2010-11-10 14:30:00,29.02,29.03,29.0,29.0,7100.0,25.5125,25.5213,25.4949,25.4949,7100.0
2010-11-10 14:35:00,29.01,29.02,29.0,29.01,5000.0,25.5037,25.5125,25.4949,25.5037,5000.0
2010-11-10 14:40:00,29.0,29.01,28.99,29.0,8600.0,25.4949,25.5037,25.4861,25.4949,8600.0
2010-11-10 14:45:00,29.01,29.04,29.0,29.03,6100.0,25.5037,25.53,25.4949,25.5213,6100.0
2010-11-10 14:50:00,29.04,29.06,29.0,29.01,2900.0,25.53,25.5476,25.4949,25.5037,2900.0
2010-11-10 14:55:00,29.0,29.02,29.0,29.01,900.0,25.4949,25.5125,25.4949,25.5037,900.0
2010-11-10 15:00:00,29.02,29.02,28.95,29.02,95700.0,25.5125,25.5125,25.4509,25.5125,95700.0
2010-11-10 15:05:00,29.02,29.02,29.0,29.01,3100.0,25.5125,25.5125,25.4949,25.5037,3100.0
2010-11-10 15:10:00,29.02,29.03,29.01,29.01,1500.0,25.5125,25.5213,25.5037,25.5037,1500.0
2010-11-10 15:15:00,29.01,29.04,29.0,29.03,8000.0,25.5037,25.53,25.4949,25.5213,8000.0
2010-11-10 15:20:00,29.04,29.06,29.03,29.05,5200.0,25.53,25.5476,25.5213,25.5388,5200.0
2010-11-10 15:25:00,29.05,29.06,29.01,29.06,9000.0,25.5388,25.5476,25.5037,25.5476,9000.0
2010-11-10 15:30:00,29.08,29.08,29.02,29.02,8000.0,25.5652,25.5652,25.5125,25.5125,8000.0
2010-11-10 15:35:00,29.02,29.04,29.01,29.01,5900.0,25.5125,25.53,25.5037,25.5037,5900.0
2010-11-10 15:40:00,29.01,29.02,28.95,28.97,10500.0,25.5037,25.5125,25.4509,25.4685,10500.0
2010-11-10 15:45:00,28.98,29.08,28.97,29.03,8300.0,25.4773,25.5652,25.4685,25.5213,8300.0
2010-11-10 15:50:00,29.03,29.04,28.99,29.0,6500.0,25.5213,25.53,25.4861,25.4949,6500.0
2010-11-10 15:55:00,28.99,29.05,28.97,29.05,20000.0,25.4861,25.5388,25.4685,25.5388,20000.0
2010-11-11 09:30:00,28.81,28.95,28.79,28.88,7400.0,25.3278,25.4509,25.3103,25.3894,7400.0
2010-11-11 09:35:00,28.87,29.0,28.78,28.97,9100.0,25.3806,25.4949,25.3015,25.4685,9100.0
2010-11-11 09:40:00,29.0,29.04,28.88,29.01,6500.0,25.4949,25.53,25.3894,25.5037,6500.0
2010-11-11 09:45:00,29.13,29.13,29.0,29.02,1200.0,25.6092,25.6092,25.4949,25.5125,1200.0
2010-11-11 09:50:00,29.03,29.03,28.95,29.02,8300.0,25.5213,25.5213,25.4509,25.5125,8300.0
2010-11-11 09:55:00,29.01,29.05,29.01,29.05,2600.0,25.5037,25.5388,25.5037,25.5388,2600.0
2010-11-11 10:00:00,29.05,29.07,28.98,29.07,4300.0,25.5388,25.5564,25.4773,25.5564,4300.0
2010-11-11 10:05:00,29.07,29.13,29.07,29.1,5600.0,25.5564,25.6092,25.5564,25.5828,5600.0
2010-11-11 10:10:00,29.1,29.11,29.06,29.07,1700.0,25.5828,25.5916,25.5476,25.5564,1700.0
2010-11-11 10:15:00,29.07,29.1,29.06,29.1,800.0,25.5564,25.5828,25.5476,25.5828,800.0
2010-11-11 10:20:00,29.06,29.1,29.03,29.1,900.0,25.5476,25.5828,25.5213,25.5828,900.0
2010-11-11 10:25:00,29.12,29.14,29.12,29.12,3200.0,25.6004,25.618,25.6004,25.6004,3200.0
2010-11-11 10:30:00,29.11,29.11,29.08,29.08,400.0,25.5916,25.5916,25.5652,25.5652,400.0
2010-11-11 10:35:00,29.08,29.08,28.99,28.99,2600.0,25.5652,25.5652,25.4861,25.4861,2600.0
2010-11-11 10:40:00,28.98,29.04,28.98,29.04,2700.0,25.4773,25.53,25.4773,25.53,2700.0
2010-11-11 10:45:00,29.02,29.03,29.02,29.02,800.0,25.5125,25.5213,25.5125,25.5125,800.0
2010-11-11 10:50:00,29.02,29.02,28.99,29.01,2700.0,25.5125,25.5125,25.4861,25.5037,2700.0
2010-11-11 10:55:00,29.02,29.06,29.02,29.05,1700.0,25.5125,25.5476,25.5125,25.5388,1700.0
2010-11-11 11:00:00,29.05,29.12,29.04,29.12,900.0,25.5388,25.6004,25.53,25.6004,900.0
2010-11-11 11:05:00,29.1,29.1,29.06,29.1,4400.0,25.5828,25.5828,25.5476,25.5828,4400.0
2010-11-11 11:10:00,29.1,29.21,29.1,29.18,5400.0,25.5828,25.6795,25.5828,25.6531,5400.0
2010-11-11 11:15:00,29.17,29.25,29.15,29.25,3100.0,25.6443,25.7147,25.6268,25.7147,3100.0
2010-11-11 11:20:00,29.22,29.25,29.21,29.23,4600.0,25.6883,25.7147,25.6795,25.6971,4600.0
2010-11-11 11:25:00,29.21,29.23,29.2,29.2,1900.0,25.6795,25.6971,25.6707,25.6707,1900.0
2010-11-11 11:30:00,29.21,29.31,29.2,29.29,19200.0,25.6795,25.7674,25.6707,25.7498,19200.0
2010-11-11 11:35:00,29.27,29.28,29.22,29.28,3200.0,25.7322,25.741,25.6883,25.741,3200.0
2010-11-11 11:40:00,29.22,29.27,29.22,29.25,3900.0,25.6883,25.7322,25.6883,25.7147,3900.0
2010-11-11 11:45:00,29.25,29.26,29.25,29.26,1300.0,25.7147,25.7235,25.7147,25.7235,1300.0
2010-11-11 11:50:00,29.26,29.26,29.22,29.23,800.0,25.7235,25.7235,25.6883,25.6971,800.0
2010-11-11 11:55:00,29.25,29.26,29.22,29.26,500.0,25.7147,25.7235,25.6883,25.7235,500.0
2010-11-11 12:00:00,29.24,29.24,29.22,29.22,700.0,25.7059,25.7059,25.6883,25.6883,700.0
2010-11-11 12:05:00,29.22,29.3,29.21,29.26,2400.0,25.6883,25.7586,25.6795,25.7235,2400.0
2010-11-11 12:10:00,29.26,29.33,29.25,29.31,4500.0,25.7235,25.785,25.7147,25.7674,4500.0
2010-11-11 12:15:00,29.33,29.41,29.33,29.39,3900.0,25.785,25.8553,25.785,25.8377,3900.0
2010-11-11 12:20:00,29.37,29.42,29.35,29.4,2300.0,25.8202,25.8641,25.8026,25.8465,2300.0
2010-11-11 12:25:00,29.34,29.34,29.31,29.31,400.0,25.7938,25.7938,25.7674,25.7674,400.0
2010-11-11 12:30:00,29.32,29.4,29.32,29.38,1800.0,25.7762,25.8465,25.7762,25.829,1800.0
2010-11-11 12:35:00,29.33,29.33,29.26,29.3,1400.0,25.785,25.785,25.7235,25.7586,1400.0
2010-11-11 12:40:00,29.32,29.32,29.25,29.27,1400.0,25.7762,25.7762,25.7147,25.7322,1400.0
2010-11-11 12:45:00,29.28,29.38,29.23,29.38,4600.0,25.741,25.829,25.6971,25.829,4600.0
2010-11-11 12:50:00,29.38,29.42,29.37,29.39,4100.0,25.829,25.8641,25.8202,25.8377,4100.0
2010-11-11 12:55:00,29.39,29.47,29.39,29.47,4400.0,25.8377,25.9081,25.8377,25.9081,4400.0
2010-11-11 13:00:00,29.47,29.5,29.42,29.48,7200.0,25.9081,25.9344,25.8641,25.9169,7200.0
2010-11-11 13:05:00,29.5,29.58,29.47,29.58,5700.0,25.9344,26.0048,25.9081,26.0048,5700.0
2010-11-11 13:10:00,29.6,29.66,29.6,29.66,8400.0,26.0224,26.0751,26.0224,26.0751,8400.0
2010-11-11 13:15:00,29.66,29.72,29.63,29.65,7200.0,26.0751,26.1279,26.0487,26.0663,7200.0
2010-11-11 13:20:00,29.66,29.7,29.65,29.69,3900.0,26.0751,26.1103,26.0663,26.1015,3900.0
2010-11-11 13:25:00,29.69,29.7,29.57,29.62,19000.0,26.1015,26.1103,25.996,26.0399,19000.0
2010-11-11 13:30:00,29.62,29.71,29.6,29.71,7200.0,26.0399,26.1191,26.0224,26.1191,7200.0
2010-11-11 13:35:00,29.71,29.8,29.68,29.71,14300.0,26.1191,26.1982,26.0927,26.1191,14300.0
2010-11-11 13:40:00,29.71,29.79,29.71,29.79,7700.0,26.1191,26.1894,26.1191,26.1894,7700.0
2010-11-11 13:45:00,29.79,29.85,29.79,29.83,5000.0,26.1894,26.2421,26.1894,26.2246,5000.0
2010-11-11 13:50:00,29.83,29.83,29.7,29.78,10100.0,26.2246,26.2246,26.1103,26.1806,10100.0
2010-11-11 13:55:00,29.78,29.78,29.67,29.7,10500.0,26.1806,26.1806,26.0839,26.1103,10500.0
2010-11-11 14:00:00,29.69,29.72,29.59,29.65,24200.0,26.1015,26.1279,26.0136,26.0663,24200.0
2010-11-11 14:05:00,29.65,29.65,29.61,29.65,7700.0,26.0663,26.0663,26.0312,26.0663,7700.0
2010-11-11 14:10:00,29.65,29.68,29.6,29.63,17400.0,26.0663,26.0927,26.0224,26.0487,17400.0
2010-11-11 14:15:00,29.64,29.72,29.64,29.7,4900.0,26.0575,26.1279,26.0575,26.1103,4900.0
2010-11-11 14:20:00,29.72,29.74,29.57,29.71,31800.0,26.1279,26.1454,25.996,26.1191,31800.0
2010-11-11 14:25:00,29.7,29.78,29.7,29.77,25600.0,26.1103,26.1806,26.1103,26.1718,25600.0
2010-11-11 14:30:00,29.77,29.78,29.75,29.75,13100.0,26.1718,26.1806,26.1542,26.1542,13100.0
2010-11-11 14:35:00,29.75,29.76,29.69,29.7,17200.0,26.1542,26.163,26.1015,26.1103,17200.0
2010-11-11 14:40:00,29.7,29.74,29.69,29.74,7500.0,26.1103,26.1454,26.1015,26.1454,7500.0
2010-11-11 14:45:00,29.73,29.74,29.72,29.73,4400.0,26.1366,26.1454,26.1279,26.1366,4400.0
2010-11-11 14:50:00,29.72,29.73,29.47,29.59,34600.0,26.1279,26.1366,25.9081,26.0136,34600.0
2010-11-11 14:55:00,29.61,29.67,29.6,29.66,3700.0,26.0312,26.0839,26.0224,26.0751,3700.0
2010-11-11 15:00:00,29.66,29.66,29.65,29.66,5400.0,26.0751,26.0751,26.0663,26.0751,5400.0
2010-11-11 15:05:00,29.66,29.69,29.66,29.69,7300.0,26.0751,26.1015,26.0751,26.1015,7300.0
2010-11-11 15:10:00,29.7,29.71,29.62,29.62,11500.0,26.1103,26.1191,26.0399,26.0399,11500.0
2010-11-11 15:15:00,29.62,29.67,29.62,29.67,7500.0,26.0399,26.0839,26.0399,26.0839,7500.0
2010-11-11 15:20:00,29.66,29.69,29.66,29.68,5900.0,26.0751,26.1015,26.0751,26.0927,5900.0
2010-11-11 15:25:00,29.68,29.7,29.67,29.7,9000.0,26.0927,26.1103,26.0839,26.1103,9000.0
2010-11-11 15:30:00,29.69,29.7,29.63,29.69,17900.0,26.1015,26.1103,26.0487,26.1015,17900.0
2010-11-11 15:35:00,29.68,29.73,29.68,29.72,12800.0,26.0927,26.1366,26.0927,26.1279,12800.0
2010-11-11 15:40:00,29.72,29.73,29.67,29.7,14000.0,26.1279,26.1366,26.0839,26.1103,14000.0
2010-11-11 15:45:00,29.7,29.71,29.65,29.67,23800.0,26.1103,26.1191,26.0663,26.0839,23800.0
2010-11-11 15:50:00,29.68,29.7,29.65,29.69,40000.0,26.0927,26.1103,26.0663,26.1015,40000.0
2010-11-11 15:55:00,29.69,29.72,29.67,29.7,33300.0,26.1015,26.1279,26.0839,26.1103,33300.0
2010-11-12 09:30:00,29.51,29.67,29.51,29.67,11000.0,25.9432,26.0839,25.9432,26.0839,11000.0
2010-11-12 09:35:00,29.67,29.67,29.56,29.57,9500.0,26.0839,26.0839,25.9872,25.996,9500.0
2010-11-12 09:40:00,29.58,29.63,29.56,29.57,8600.0,26.0048,26.0487,25.9872,25.996,8600.0
2010-11-12 09:45:00,29.58,29.65,29.55,29.55,10900.0,26.0048,26.0663,25.9784,25.9784,10900.0
2010-11-12 09:50:00,29.55,29.56,29.55,29.56,2600.0,25.9784,25.9872,25.9784,25.9872,2600.0
2010-11-12 09:55:00,29.61,29.65,29.57,29.59,10400.0,26.0312,26.0663,25.996,26.0136,10400.0
2010-11-12 10:00:00,29.57,29.58,29.57,29.58,1600.0,25.996,26.0048,25.996,26.0048,1600.0
2010-11-12 10:05:00,29.57,29.58,29.52,29.53,7800.0,25.996,26.0048,25.952,25.9608,7800.0
2010-11-12 10:10:00,29.52,29.59,29.52,29.57,4700.0,25.952,26.0136,25.952,25.996,4700.0
2010-11-12 10:15:00,29.57,29.59,29.54,29.57,3300.0,25.996,26.0136,25.9696,25.996,3300.0
2010-11-12 10:20:00,29.55,29.55,29.51,29.55,8100.0,25.9784,25.9784,25.9432,25.9784,8100.0
2010-11-12 10:25:00,29.56,29.57,29.53,29.54,6500.0,25.9872,25.996,25.9608,25.9696,6500.0
2010-11-12 10:30:00,29.53,29.53,29.5,29.52,11000.0,25.9608,25.9608,25.9344,25.952,11000.0
2010-11-12 10:35:00,29.51,29.55,29.49,29.53,111700.0,25.9432,25.9784,25.9257,25.9608,111700.0
2010-11-12 10:40:00,29.53,29.55,29.5,29.52,12100.0,25.9608,25.9784,25.9344,25.952,12100.0
2010-11-12 10:45:00,29.52,29.53,29.5,29.53,24200.0,25.952,25.9608,25.9344,25.9608,24200.0
2010-11-12 10:50:00,29.53,29.53,29.46,29.48,8300.0,25.9608,25.9608,25.8993,25.9169,8300.0
2010-11-12 10:55:00,29.49,29.53,29.4,29.48,13000.0,25.9257,25.9608,25.8465,25.9169,13000.0
2010-11-12 11:00:00,29.48,29.51,29.41,29.51,7500.0,25.9169,25.9432,25.8553,25.9432,7500.0
2010-11-12 11:05:00,29.49,29.5,29.37,29.43,7900.0,25.9257,25.9344,25.8202,25.8729,7900.0
2010-11-12 11:10:00,29.4,29.48,29.4,29.48,8300.0,25.8465,25.9169,25.8465,25.9169,8300.0
2010-11-12 11:15:00,29.46,29.46,29.41,29.41,6300.0,25.8993,25.8993,25.8553,25.8553,6300.0
2010-11-12 11:20:00,29.41,29.42,29.39,29.41,4100.0,25.8553,25.8641,25.8377,25.8553,4100.0
2010-11-12 11:25:00,29.41,29.48,29.41,29.47,5500.0,25.8553,25.9169,25.8553,25.9081,5500.0
2010-11-12 11:30:00,29.48,29.48,29.33,29.4,24100.0,25.9169,25.9169,25.785,25.8465,24100.0
2010-11-12 11:35:00,29.41,29.41,29.26,29.27,8800.0,25.8553,25.8553,25.7235,25.7322,8800.0
2010-11-12 11:40:00,29.26,29.26,29.14,29.14,10200.0,25.7235,25.7235,25.618,25.618,10200.0
2010-11-12 11:45:00,29.13,29.13,29.08,29.1,13800.0,25.6092,25.6092,25.5652,25.5828,13800.0
2010-11-12 11:50:00,29.1,29.19,29.09,29.11,7800.0,25.5828,25.6619,25.574,25.5916,7800.0
2010-11-12 11:55:00,29.11,29.14,29.0,29.02,5500.0,25.5916,25.618,25.4949,25.5125,5500.0
2010-11-12 12:00:00,29.04,29.1,28.98,29.09,2100.0,25.53,25.5828,25.4773,25.574,2100.0
2010-11-12 12:05:00,29.09,29.19,29.07,29.19,3900.0,25.574,25.6619,25.5564,25.6619,3900.0
2010-11-12 12:10:00,29.17,29.17,29.12,29.14,4000.0,25.6443,25.6443,25.6004,25.618,4000.0
2010-11-12 12:15:00,29.14,29.19,29.08,29.19,3900.0,25.618,25.6619,25.5652,25.6619,3900.0
2010-11-12 12:20:00,29.18,29.19,29.13,29.16,2500.0,25.6531,25.6619,25.6092,25.6355,2500.0
2010-11-12 12:25:00,29.17,29.19,29.12,29.14,2800.0,25.6443,25.6619,25.6004,25.618,2800.0
2010-11-12 12:30:00,29.14,29.22,29.14,29.21,1700.0,25.618,25.6883,25.618,25.6795,1700.0
2010-11-12 12:35:00,29.19,29.25,29.18,29.25,1600.0,25.6619,25.7147,25.6531,25.7147,1600.0
2010-11-12 12:40:00,29.27,29.27,29.27,29.27,100.0,25.7322,25.7322,25.7322,25.7322,100.0
2010-11-12 12:45:00,29.27,29.28,29.24,29.27,4200.0,25.7322,25.741,25.7059,25.7322,4200.0
2010-11-12 12:50:00,29.24,29.28,29.24,29.24,1700.0,25.7059,25.741,25.7059,25.7059,1700.0
2010-11-12 12:55:00,29.21,29.22,29.16,29.16,1600.0,25.6795,25.6883,25.6355,25.6355,1600.0
2010-11-12 13:00:00,29.17,29.19,29.15,29.19,2600.0,25.6443,25.6619,25.6268,25.6619,2600.0
2010-11-12 13:05:00,29.25,29.25,29.14,29.14,1600.0,25.7147,25.7147,25.618,25.618,1600.0
2010-11-12 13:10:00,29.15,29.15,29.13,29.13,300.0,25.6268,25.6268,25.6092,25.6092,300.0
2010-11-12 13:15:00,29.13,29.13,29.06,29.08,2600.0,25.6092,25.6092,25.5476,25.5652,2600.0
2010-11-12 13:20:00,29.06,29.08,29.01,29.06,1700.0,25.5476,25.5652,25.5037,25.5476,1700.0
2010-11-12 13:25:00,29.07,29.16,29.07,29.14,900.0,25.5564,25.6355,25.5564,25.618,900.0
2010-11-12 13:30:00,29.14,29.14,28.99,29.05,4500.0,25.618,25.618,25.4861,25.5388,4500.0
2010-11-12 13:35:00,29.05,29.09,29.03,29.09,1900.0,25.5388,25.574,25.5213,25.574,1900.0
2010-11-12 13:40:00,29.07,29.07,29.03,29.03,3100.0,25.5564,25.5564,25.5213,25.5213,3100.0
2010-11-12 13:45:00,29.04,29.05,28.95,28.98,7700.0,25.53,25.5388,25.4509,25.4773,7700.0
2010-11-12 13:50:00,28.98,28.98,28.92,28.95,5200.0,25.4773,25.4773,25.4245,25.4509,5200.0
2010-11-12 13:55:00,28.94,28.95,28.93,28.93,2000.0,25.4421,25.4509,25.4333,25.4333,2000.0
2010-11-12 14:00:00,28.93,28.95,28.93,28.93,2500.0,25.4333,25.4509,25.4333,25.4333,2500.0
2010-11-12 14:05:00,28.94,28.95,28.93,28.94,4100.0,25.4421,25.4509,25.4333,25.4421,4100.0
2010-11-12 14:10:00,28.95,28.95,28.87,28.93,12300.0,25.4509,25.4509,25.3806,25.4333,12300.0
2010-11-12 14:15:00,28.94,29.02,28.9,29.01,17800.0,25.4421,25.5125,25.407,25.5037,17800.0
2010-11-12 14:20:00,29.04,29.05,28.98,28.98,2700.0,25.53,25.5388,25.4773,25.4773,2700.0
2010-11-12 14:25:00,28.99,28.99,28.95,28.96,4400.0,25.4861,25.4861,25.4509,25.4597,4400.0
2010-11-12 14:30:00,28.97,29.0,28.96,29.0,5800.0,25.4685,25.4949,25.4597,25.4949,5800.0
2010-11-12 14:35:00,28.99,29.0,28.99,29.0,4700.0,25.4861,25.4949,25.4861,25.4949,4700.0
2010-11-12 14:40:00,28.99,29.0,28.96,28.96,7900.0,25.4861,25.4949,25.4597,25.4597,7900.0
2010-11-12 14:45:00,28.97,28.99,28.89,28.89,10300.0,25.4685,25.4861,25.3982,25.3982,10300.0
2010-11-12 14:50:00,28.92,28.97,28.83,28.95,26900.0,25.4245,25.4685,25.3454,25.4509,26900.0
2010-11-12 14:55:00,28.98,28.99,28.91,28.92,11100.0,25.4773,25.4861,25.4158,25.4245,11100.0
2010-11-12 15:00:00,28.92,28.95,28.82,28.95,13700.0,25.4245,25.4509,25.3366,25.4509,13700.0
2010-11-12 15:05:00,28.94,28.94,28.86,28.89,7700.0,25.4421,25.4421,25.3718,25.3982,7700.0
2010-11-12 15:10:00,28.89,28.93,28.82,28.83,8500.0,25.3982,25.4333,25.3366,25.3454,8500.0
2010-11-12 15:15:00,28.83,28.91,28.82,28.89,11000.0,25.3454,25.4158,25.3366,25.3982,11000.0
2010-11-12 15:20:00,28.9,28.9,28.83,28.88,12600.0,25.407,25.407,25.3454,25.3894,12600.0
2010-11-12 15:25:00,28.88,28.89,28.88,28.88,7800.0,25.3894,25.3982,25.3894,25.3894,7800.0
2010-11-12 15:30:00,28.88,28.92,28.85,28.88,22800.0,25.3894,25.4245,25.363,25.3894,22800.0
2010-11-12 15:35:00,28.88,28.92,28.86,28.9,23300.0,25.3894,25.4245,25.3718,25.407,23300.0
2010-11-12 15:40:00,28.9,28.93,28.87,28.93,21800.0,25.407,25.4333,25.3806,25.4333,21800.0
2010-11-12 15:45:00,28.93,28.98,28.9,28.94,26300.0,25.4333,25.4773,25.407,25.4421,26300.0
2010-11-12 15:50:00,28.94,28.96,28.91,28.96,32600.0,25.4421,25.4597,25.4158,25.4597,32600.0
2010-11-12 15:55:00,28.96,29.02,28.95,29.02,58200.0,25.4597,25.5125,25.4509,25.5125,58200.0
2010-11-15 09:30:00,29.13,29.23,29.13,29.2,2800.0,25.6092,25.6971,25.6092,25.6707,2800.0
2010-11-15 09:35:00,29.21,29.46,29.09,29.35,9900.0,25.6795,25.8993,25.574,25.8026,9900.0
2010-11-15 09:40:00,29.33,29.46,29.33,29.46,900.0,25.785,25.8993,25.785,25.8993,900.0
2010-11-15 09:45:00,29.39,29.39,29.36,29.36,1100.0,25.8377,25.8377,25.8114,25.8114,1100.0
2010-11-15 09:50:00,29.29,29.29,29.2,29.2,800.0,25.7498,25.7498,25.6707,25.6707,800.0
2010-11-15 09:55:00,29.11,29.11,29.09,29.09,900.0,25.5916,25.5916,25.574,25.574,900.0
2010-11-15 10:00:00,29.08,29.08,29.08,29.08,100.0,25.5652,25.5652,25.5652,25.5652,100.0
2010-11-15 10:05:00,29.07,29.07,29.05,29.05,300.0,25.5564,25.5564,25.5388,25.5388,300.0
2010-11-15 10:10:00,29.04,29.04,28.87,29.01,9800.0,25.53,25.53,25.3806,25.5037,9800.0
2010-11-15 10:15:00,29.05,29.05,29.0,29.0,3900.0,25.5388,25.5388,25.4949,25.4949,3900.0
2010-11-15 10:20:00,29.01,29.02,28.83,28.86,11000.0,25.5037,25.5125,25.3454,25.3718,11000.0
2010-11-15 10:25:00,28.86,28.87,28.75,28.76,8600.0,25.3718,25.3806,25.2751,25.2839,8600.0
2010-11-15 10:30:00,28.76,28.86,28.76,28.79,15500.0,25.2839,25.3718,25.2839,25.3103,15500.0
2010-11-15 10:35:00,28.77,28.87,28.74,28.87,3200.0,25.2927,25.3806,25.2663,25.3806,3200.0
2010-11-15 10:40:00,28.87,29.06,28.87,28.97,5200.0,25.3806,25.5476,25.3806,25.4685,5200.0
2010-11-15 10:45:00,28.98,28.98,28.98,28.98,100.0,25.4773,25.4773,25.4773,25.4773,100.0
2010-11-15 10:50:00,28.97,29.05,28.97,29.03,2800.0,25.4685,25.5388,25.4685,25.5213,2800.0
2010-11-15 10:55:00,29.01,29.01,28.95,28.95,1400.0,25.5037,25.5037,25.4509,25.4509,1400.0
2010-11-15 11:00:00,28.94,29.05,28.94,29.03,2600.0,25.4421,25.5388,25.4421,25.5213,2600.0
2010-11-15 11:05:00,29.03,29.03,28.96,28.97,2700.0,25.5213,25.5213,25.4597,25.4685,2700.0
2010-11-15 11:10:00,28.98,29.04,28.98,29.01,1500.0,25.4773,25.53,25.4773,25.5037,1500.0
2010-11-15 11:15:00,29.0,29.04,29.0,29.02,2600.0,25.4949,25.53,25.4949,25.5125,2600.0
2010-11-15 11:20:00,29.02,29.02,28.98,28.98,1400.0,25.5125,25.5125,25.4773,25.4773,1400.0
2010-11-15 11:25:00,28.96,28.96,28.89,28.9,2300.0,25.4597,25.4597,25.3982,25.407,2300.0
2010-11-15 11:30:00,28.91,28.95,28.91,28.94,1000.0,25.4158,25.4509,25.4158,25.4421,1000.0
2010-11-15 11:35:00,28.94,28.96,28.93,28.95,3000.0,25.4421,25.4597,25.4333,25.4509,3000.0
2010-11-15 11:40:00,28.94,28.96,28.87,28.96,7500.0,25.4421,25.4597,25.3806,25.4597,7500.0
2010-11-15 11:45:00,28.96,29.06,28.93,29.01,2600.0,25.4597,25.5476,25.4333,25.5037,2600.0
2010-11-15 11:50:00,29.0,29.02,29.0,29.0,12000.0,25.4949,25.5125,25.4949,25.4949,12000.0
2010-11-15 11:55:00,29.03,29.03,29.0,29.02,2200.0,25.5213,25.5213,25.4949,25.5125,2200.0
2010-11-15 12:00:00,29.04,29.06,29.03,29.03,1200.0,25.53,25.5476,25.5213,25.5213,1200.0
2010-11-15 12:05:00,29.06,29.06,29.0,29.02,5000.0,25.5476,25.5476,25.4949,25.5125,5000.0
2010-11-15 12:10:00,29.0,29.01,28.99,29.01,2300.0,25.4949,25.5037,25.4861,25.5037,2300.0
2010-11-15 12:15:00,29.01,29.05,28.95,29.05,2200.0,25.5037,25.5388,25.4509,25.5388,2200.0
2010-11-15 12:20:00,29.05,29.05,29.03,29.05,700.0,25.5388,25.5388,25.5213,25.5388,700.0
2010-11-15 12:25:00,29.04,29.05,29.03,29.04,3200.0,25.53,25.5388,25.5213,25.53,3200.0
2010-11-15 12:30:00,29.04,29.04,29.02,29.02,2200.0,25.53,25.53,25.5125,25.5125,2200.0
2010-11-15 12:35:00,29.03,29.03,28.99,28.99,2900.0,25.5213,25.5213,25.4861,25.4861,2900.0
2010-11-15 12:40:00,29.0,29.01,28.99,28.99,900.0,25.4949,25.5037,25.4861,25.4861,900.0
2010-11-15 12:45:00,28.97,29.0,28.95,28.95,1100.0,25.4685,25.4949,25.4509,25.4509,1100.0
2010-11-15 12:50:00,28.93,28.94,28.91,28.91,1300.0,25.4333,25.4421,25.4158,25.4158,1300.0
2010-11-15 12:55:00,28.95,28.95,28.9,28.91,1000.0,25.4509,25.4509,25.407,25.4158,1000.0
2010-11-15 13:00:00,28.93,28.94,28.93,28.93,1900.0,25.4333,25.4421,25.4333,25.4333,1900.0
2010-11-15 13:05:00,28.92,28.92,28.89,28.89,1600.0,25.4245,25.4245,25.3982,25.3982,1600.0
2010-11-15 13:10:00,28.89,28.9,28.87,28.88,1800.0,25.3982,25.407,25.3806,25.3894,1800.0
2010-11-15 13:15:00,28.88,28.9,28.88,28.9,1100.0,25.3894,25.407,25.3894,25.407,1100.0
2010-11-15 13:20:00,28.88,28.9,28.86,28.88,4800.0,25.3894,25.407,25.3718,25.3894,4800.0
2010-11-15 13:25:00,28.88,28.88,28.87,28.87,900.0,25.3894,25.3894,25.3806,25.3806,900.0
2010-11-15 13:30:00,28.86,28.87,28.85,28.86,5100.0,25.3718,25.3806,25.363,25.3718,5100.0
2010-11-15 13:35:00,28.85,28.86,28.83,28.84,4500.0,25.363,25.3718,25.3454,25.3542,4500.0
2010-11-15 13:40:00,28.84,28.89,28.84,28.86,3400.0,25.3542,25.3982,25.3542,25.3718,3400.0
2010-11-15 13:45:00,28.87,28.9,28.83,28.85,1500.0,25.3806,25.407,25.3454,25.363,1500.0
2010-11-15 13:50:00,28.85,28.91,28.82,28.86,3000.0,25.363,25.4158,25.3366,25.3718,3000.0
2010-11-15 13:55:00,28.84,28.85,28.8,28.8,1800.0,25.3542,25.363,25.3191,25.3191,1800.0
2010-11-15 14:00:00,28.82,28.88,28.81,28.85,7200.0,25.3366,25.3894,25.3278,25.363,7200.0
2010-11-15 14:05:00,28.86,28.89,28.83,28.89,3700.0,25.3718,25.3982,25.3454,25.3982,3700.0
2010-11-15 14:10:00,28.91,28.91,28.87,28.88,1600.0,25.4158,25.4158,25.3806,25.3894,1600.0
2010-11-15 14:15:00,28.88,28.91,28.86,28.9,9100.0,25.3894,25.4158,25.3718,25.407,9100.0
2010-11-15 14:20:00,28.9,28.9,28.87,28.89,3400.0,25.407,25.407,25.3806,25.3982,3400.0
2010-11-15 14:25:00,28.88,28.91,28.88,28.9,3200.0,25.3894,25.4158,25.3894,25.407,3200.0
2010-11-15 14:30:00,28.9,28.92,28.89,28.89,7600.0,25.407,25.4245,25.3982,25.3982,7600.0
2010-11-15 14:35:00,28.92,28.93,28.89,28.93,13200.0,25.4245,25.4333,25.3982,25.4333,13200.0
2010-11-15 14:40:00,28.93,28.94,28.92,28.93,3100.0,25.4333,25.4421,25.4245,25.4333,3100.0
2010-11-15 14:45:00,28.94,28.96,28.93,28.95,3200.0,25.4421,25.4597,25.4333,25.4509,3200.0
2010-11-15 14:50:00,28.94,29.02,28.94,28.98,9200.0,25.4421,25.5125,25.4421,25.4773,9200.0
2010-11-15 14:55:00,28.98,28.98,28.95,28.95,2900.0,25.4773,25.4773,25.4509,25.4509,2900.0
2010-11-15 15:00:00,28.95,28.95,28.92,28.92,4700.0,25.4509,25.4509,25.4245,25.4245,4700.0
2010-11-15 15:05:00,28.92,28.93,28.9,28.93,4400.0,25.4245,25.4333,25.407,25.4333,4400.0
2010-11-15 15:10:00,28.91,28.93,28.89,28.89,5800.0,25.4158,25.4333,25.3982,25.3982,5800.0
2010-11-15 15:15:00,28.9,28.9,28.81,28.86,3100.0,25.407,25.407,25.3278,25.3718,3100.0
2010-11-15 15:20:00,28.85,28.86,28.77,28.77,4200.0,25.363,25.3718,25.2927,25.2927,4200.0
2010-11-15 15:25:00,28.79,28.87,28.79,28.86,5000.0,25.3103,25.3806,25.3103,25.3718,5000.0
2010-11-15 15:30:00,28.88,28.89,28.85,28.86,6200.0,25.3894,25.3982,25.363,25.3718,6200.0
2010-11-15 15:35:00,28.87,28.92,28.87,28.9,6300.0,25.3806,25.4245,25.3806,25.407,6300.0
2010-11-15 15:40:00,28.94,28.94,28.89,28.89,3700.0,25.4421,25.4421,25.3982,25.3982,3700.0
2010-11-15 15:45:00,28.89,28.89,28.84,28.88,7700.0,25.3982,25.3982,25.3542,25.3894,7700.0
2010-11-15 15:50:00,28.85,28.87,28.8,28.83,8000.0,25.363,25.3806,25.3191,25.3454,8000.0
2010-11-15 15:55:00,28.82,28.91,28.82,28.9,31000.0,25.3366,25.4158,25.3366,25.407,31000.0
2010-11-16 09:30:00,28.77,28.82,28.74,28.74,2300.0,25.2927,25.3366,25.2663,25.2663,2300.0
2010-11-16 09:35:00,28.78,28.98,28.78,28.98,1300.0,25.3015,25.4773,25.3015,25.4773,1300.0
2010-11-16 09:40:00,28.97,29.08,28.94,29.03,5600.0,25.4685,25.5652,25.4421,25.5213,5600.0
2010-11-16 09:45:00,29.03,29.06,29.03,29.06,900.0,25.5213,25.5476,25.5213,25.5476,900.0
2010-11-16 09:50:00,29.03,29.06,28.97,28.97,2400.0,25.5213,25.5476,25.4685,25.4685,2400.0
2010-11-16 09:55:00,28.96,29.01,28.9,29.01,26800.0,25.4597,25.5037,25.407,25.5037,26800.0
2010-11-16 10:00:00,29.06,29.07,29.02,29.07,1800.0,25.5476,25.5564,25.5125,25.5564,1800.0
2010-11-16 10:05:00,29.07,29.22,29.0,29.22,259200.0,25.5564,25.6883,25.4949,25.6883,259200.0
2010-11-16 10:10:00,29.23,29.28,29.23,29.25,27000.0,25.6971,25.741,25.6971,25.7147,27000.0
2010-11-16 10:15:00,29.25,29.29,29.22,29.29,51800.0,25.7147,25.7498,25.6883,25.7498,51800.0
2010-11-16 10:20:00,29.34,29.34,29.29,29.29,2600.0,25.7938,25.7938,25.7498,25.7498,2600.0
2010-11-16 10:25:00,29.33,29.38,29.33,29.38,54600.0,25.785,25.829,25.785,25.829,54600.0
2010-11-16 10:30:00,29.35,29.35,29.24,29.25,4100.0,25.8026,25.8026,25.7059,25.7147,4100.0
2010-11-16 10:35:00,29.24,29.24,29.14,29.15,4200.0,25.7059,25.7059,25.618,25.6268,4200.0
2010-11-16 10:40:00,29.14,29.16,29.04,29.12,47700.0,25.618,25.6355,25.53,25.6004,47700.0
2010-11-16 10:45:00,29.13,29.13,29.1,29.13,1100.0,25.6092,25.6092,25.5828,25.6092,1100.0
2010-11-16 10:50:00,29.12,29.15,29.12,29.14,900.0,25.6004,25.6268,25.6004,25.618,900.0
2010-11-16 10:55:00,29.12,29.14,29.05,29.14,2800.0,25.6004,25.618,25.5388,25.618,2800.0
2010-11-16 11:00:00,29.2,29.24,29.19,29.19,2900.0,25.6707,25.7059,25.6619,25.6619,2900.0
2010-11-16 11:05:00,29.15,29.15,29.06,29.1,2600.0,25.6268,25.6268,25.5476,25.5828,2600.0
2010-11-16 11:10:00,29.08,29.1,29.01,29.05,5900.0,25.5652,25.5828,25.5037,25.5388,5900.0
2010-11-16 11:15:00,29.06,29.1,28.91,28.91,19900.0,25.5476,25.5828,25.4158,25.4158,19900.0
2010-11-16 11:20:00,28.89,28.96,28.88,28.96,5100.0,25.3982,25.4597,25.3894,25.4597,5100.0
2010-11-16 11:25:00,28.95,28.97,28.91,28.96,3800.0,25.4509,25.4685,25.4158,25.4597,3800.0
2010-11-16 11:30:00,28.98,29.03,28.96,28.96,3100.0,25.4773,25.5213,25.4597,25.4597,3100.0
2010-11-16 11:35:00,28.94,29.0,28.9,28.98,12800.0,25.4421,25.4949,25.407,25.4773,12800.0
2010-11-16 11:40:00,28.98,28.99,28.9,28.9,20700.0,25.4773,25.4861,25.407,25.407,20700.0
2010-11-16 11:45:00,28.9,28.96,28.85,28.96,6400.0,25.407,25.4597,25.363,25.4597,6400.0
2010-11-16 11:50:00,28.96,29.01,28.93,29.01,4900.0,25.4597,25.5037,25.4333,25.5037,4900.0
2010-11-16 11:55:00,29.01,29.06,29.01,29.02,4000.0,25.5037,25.5476,25.5037,25.5125,4000.0
2010-11-16 12:00:00,29.05,29.09,29.05,29.08,1900.0,25.5388,25.574,25.5388,25.5652,1900.0
2010-11-16 12:05:00,29.09,29.12,29.07,29.12,1200.0,25.574,25.6004,25.5564,25.6004,1200.0
2010-11-16 12:10:00,29.1,29.13,29.05,29.13,2900.0,25.5828,25.6092,25.5388,25.6092,2900.0
2010-11-16 12:15:00,29.16,29.2,29.16,29.2,3800.0,25.6355,25.6707,25.6355,25.6707,3800.0
2010-11-16 12:20:00,29.2,29.2,29.08,29.08,5100.0,25.6707,25.6707,25.5652,25.5652,5100.0
2010-11-16 12:25:00,29.08,29.08,29.02,29.03,1600.0,25.5652,25.5652,25.5125,25.5213,1600.0
2010-11-16 12:30:00,29.02,29.05,28.98,29.05,9100.0,25.5125,25.5388,25.4773,25.5388,9100.0
2010-11-16 12:35:00,29.07,29.09,29.07,29.08,1800.0,25.5564,25.574,25.5564,25.5652,1800.0
2010-11-16 12:40:00,29.04,29.07,29.02,29.07,2500.0,25.53,25.5564,25.5125,25.5564,2500.0
2010-11-16 12:45:00,29.07,29.07,28.99,29.01,2600.0,25.5564,25.5564,25.4861,25.5037,2600.0
2010-11-16 12:50:00,29.02,29.07,28.99,29.01,24700.0,25.5125,25.5564,25.4861,25.5037,24700.0
2010-11-16 12:55:00,29.0,29.04,28.96,29.04,16000.0,25.4949,25.53,25.4597,25.53,16000.0
2010-11-16 13:00:00,29.05,29.05,28.97,28.97,3900.0,25.5388,25.5388,25.4685,25.4685,3900.0
2010-11-16 13:05:00,28.97,29.01,28.87,28.97,10700.0,25.4685,25.5037,25.3806,25.4685,10700.0
2010-11-16 13:10:00,29.0,29.03,28.98,28.99,2100.0,25.4949,25.5213,25.4773,25.4861,2100.0
2010-11-16 13:15:00,29.0,29.02,28.98,29.02,3900.0,25.4949,25.5125,25.4773,25.5125,3900.0
2010-11-16 13:20:00,29.03,29.07,29.02,29.05,800.0,25.5213,25.5564,25.5125,25.5388,800.0
2010-11-16 13:25:00,29.05,29.07,29.04,29.05,2700.0,25.5388,25.5564,25.53,25.5388,2700.0
2010-11-16 13:30:00,29.05,29.06,29.02,29.05,2700.0,25.5388,25.5476,25.5125,25.5388,2700.0
2010-11-16 13:35:00,29.02,29.04,29.02,29.04,3900.0,25.5125,25.53,25.5125,25.53,3900.0
2010-11-16 13:40:00,29.04,29.04,29.0,29.02,5000.0,25.53,25.53,25.4949,25.5125,5000.0
2010-11-16 13:45:00,29.0,29.02,28.98,29.0,3900.0,25.4949,25.5125,25.4773,25.4949,3900.0
2010-11-16 13:50:00,29.01,29.04,29.01,29.04,1700.0,25.5037,25.53,25.5037,25.53,1700.0
2010-11-16 13:55:00,29.07,29.09,29.04,29.06,2500.0,25.5564,25.574,25.53,25.5476,2500.0
2010-11-16 14:00:00,29.06,29.09,29.04,29.04,2500.0,25.5476,25.574,25.53,25.53,2500.0
2010-11-16 14:05:00,29.04,29.07,29.02,29.04,2700.0,25.53,25.5564,25.5125,25.53,2700.0
2010-11-16 14:10:00,29.03,29.1,29.03,29.03,5500.0,25.5213,25.5828,25.5213,25.5213,5500.0
2010-11-16 14:15:00,29.05,29.06,29.0,29.06,3400.0,25.5388,25.5476,25.4949,25.5476,3400.0
2010-11-16 14:20:00,29.06,29.14,29.02,29.02,4300.0,25.5476,25.618,25.5125,25.5125,4300.0
2010-11-16 14:25:00,29.03,29.06,29.03,29.06,4900.0,25.5213,25.5476,25.5213,25.5476,4900.0
2010-11-16 14:30:00,29.07,29.11,29.04,29.09,14100.0,25.5564,25.5916,25.53,25.574,14100.0
2010-11-16 14:35:00,29.09,29.14,29.06,29.1,15200.0,25.574,25.618,25.5476,25.5828,15200.0
2010-11-16 14:40:00,29.1,29.12,29.06,29.1,6400.0,25.5828,25.6004,25.5476,25.5828,6400.0
2010-11-16 14:45:00,29.08,29.11,29.08,29.11,3800.0,25.5652,25.5916,25.5652,25.5916,3800.0
2010-11-16 14:50:00,29.13,29.17,29.1,29.15,8500.0,25.6092,25.6443,25.5828,25.6268,8500.0
2010-11-16 14:55:00,29.18,29.22,29.11,29.12,9300.0,25.6531,25.6883,25.5916,25.6004,9300.0
2010-11-16 15:00:00,29.14,29.14,29.1,29.1,4000.0,25.618,25.618,25.5828,25.5828,4000.0
2010-11-16 15:05:00,29.11,29.15,29.1,29.13,6200.0,25.5916,25.6268,25.5828,25.6092,6200.0
2010-11-16 15:10:00,29.13,29.17,29.11,29.13,10500.0,25.6092,25.6443,25.5916,25.6092,10500.0
2010-11-16 15:15:00,29.12,29.14,29.07,29.13,5800.0,25.6004,25.618,25.5564,25.6092,5800.0
2010-11-16 15:20:00,29.11,29.15,29.1,29.14,12200.0,25.5916,25.6268,25.5828,25.618,12200.0
2010-11-16 15:25:00,29.14,29.17,29.13,29.15,6400.0,25.618,25.6443,25.6092,25.6268,6400.0
2010-11-16 15:30:00,29.13,29.17,29.13,29.14,5400.0,25.6092,25.6443,25.6092,25.618,5400.0
2010-11-16 15:35:00,29.13,29.14,29.09,29.12,14300.0,25.6092,25.618,25.574,25.6004,14300.0
2010-11-16 15:40:00,29.12,29.13,29.1,29.11,9800.0,25.6004,25.6092,25.5828,25.5916,9800.0
2010-11-16 15:45:00,29.12,29.17,29.11,29.11,13200.0,25.6004,25.6443,25.5916,25.5916,13200.0
2010-11-16 15:50:00,29.12,29.14,29.08,29.1,16600.0,25.6004,25.618,25.5652,25.5828,16600.0
2010-11-16 15:55:00,29.1,29.22,29.1,29.19,64500.0,25.5828,25.6883,25.5828,25.6619,64500.0
2010-11-17 09:30:00,29.17,29.21,29.11,29.16,4400.0,25.6443,25.6795,25.5916,25.6355,4400.0
2010-11-17 09:35:00,29.24,29.33,29.22,29.25,5700.0,25.7059,25.785,25.6883,25.7147,5700.0
2010-11-17 09:40:00,29.23,29.23,29.12,29.13,1900.0,25.6971,25.6971,25.6004,25.6092,1900.0
2010-11-17 09:45:00,29.13,29.24,29.13,29.21,3400.0,25.6092,25.7059,25.6092,25.6795,3400.0
2010-11-17 09:50:00,29.2,29.38,29.15,29.37,7200.0,25.6707,25.829,25.6268,25.8202,7200.0
2010-11-17 09:55:00,29.38,29.41,29.34,29.41,6400.0,25.829,25.8553,25.7938,25.8553,6400.0
2010-11-17 10:00:00,29.39,29.48,29.37,29.48,9000.0,25.8377,25.9169,25.8202,25.9169,9000.0
2010-11-17 10:05:00,29.48,29.67,29.45,29.67,14300.0,25.9169,26.0839,25.8905,26.0839,14300.0
2010-11-17 10:10:00,29.65,29.9,29.56,29.9,60400.0,26.0663,26.2861,25.9872,26.2861,60400.0
2010-11-17 10:15:00,29.9,29.96,29.86,29.95,34300.0,26.2861,26.3388,26.2509,26.3301,34300.0
2010-11-17 10:20:00,29.96,30.0,29.94,30.0,22900.0,26.3388,26.374,26.3213,26.374,22900.0
2010-11-17 10:25:00,29.99,30.0,29.98,30.0,66500.0,26.3652,26.374,26.3564,26.374,66500.0
2010-11-17 10:30:00,30.0,30.09,29.85,29.87,15900.0,26.374,26.4531,26.2421,26.2597,15900.0
2010-11-17 10:35:00,29.85,29.85,29.71,29.71,3100.0,26.2421,26.2421,26.1191,26.1191,3100.0
2010-11-17 10:40:00,29.74,29.83,29.74,29.76,19900.0,26.1454,26.2246,26.1454,26.163,19900.0
2010-11-17 10:45:00,29.75,29.75,29.53,29.61,8200.0,26.1542,26.1542,25.9608,26.0312,8200.0
2010-11-17 10:50:00,29.62,29.76,29.6,29.76,27100.0,26.0399,26.163,26.0224,26.163,27100.0
2010-11-17 10:55:00,29.76,29.77,29.74,29.75,12000.0,26.163,26.1718,26.1454,26.1542,12000.0
2010-11-17 11:00:00,29.75,29.75,29.63,29.63,9600.0,26.1542,26.1542,26.0487,26.0487,9600.0
2010-11-17 11:05:00,29.59,29.63,29.5,29.63,9100.0,26.0136,26.0487,25.9344,26.0487,9100.0
2010-11-17 11:10:00,29.62,29.69,29.56,29.69,83200.0,26.0399,26.1015,25.9872,26.1015,83200.0
2010-11-17 11:15:00,29.69,29.71,29.59,29.61,7100.0,26.1015,26.1191,26.0136,26.0312,7100.0
2010-11-17 11:20:00,29.59,29.61,29.49,29.5,7700.0,26.0136,26.0312,25.9257,25.9344,7700.0
2010-11-17 11:25:00,29.51,29.63,29.43,29.58,20300.0,25.9432,26.0487,25.8729,26.0048,20300.0
2010-11-17 11:30:00,29.58,29.67,29.58,29.61,18700.0,26.0048,26.0839,26.0048,26.0312,18700.0
2010-11-17 11:35:00,29.62,29.68,29.61,29.61,5600.0,26.0399,26.0927,26.0312,26.0312,5600.0
2010-11-17 11:40:00,29.61,29.74,29.56,29.71,22400.0,26.0312,26.1454,25.9872,26.1191,22400.0
2010-11-17 11:45:00,29.71,29.78,29.64,29.75,24500.0,26.1191,26.1806,26.0575,26.1542,24500.0
2010-11-17 11:50:00,29.75,29.76,29.72,29.73,7600.0,26.1542,26.163,26.1279,26.1366,7600.0
2010-11-17 11:55:00,29.73,29.73,29.7,29.7,3000.0,26.1366,26.1366,26.1103,26.1103,3000.0
2010-11-17 12:00:00,29.69,29.7,29.69,29.7,24400.0,26.1015,26.1103,26.1015,26.1103,24400.0
2010-11-17 12:05:00,29.7,29.7,29.69,29.7,2800.0,26.1103,26.1103,26.1015,26.1103,2800.0
2010-11-17 12:10:00,29.7,29.7,29.69,29.69,3100.0,26.1103,26.1103,26.1015,26.1015,3100.0
2010-11-17 12:15:00,29.7,29.7,29.69,29.69,2400.0,26.1103,26.1103,26.1015,26.1015,2400.0
2010-11-17 12:20:00,29.69,29.7,29.69,29.7,9800.0,26.1015,26.1103,26.1015,26.1103,9800.0
2010-11-17 12:25:00,29.7,29.71,29.69,29.7,14200.0,26.1103,26.1191,26.1015,26.1103,14200.0
2010-11-17 12:30:00,29.7,29.7,29.69,29.69,9100.0,26.1103,26.1103,26.1015,26.1015,9100.0
2010-11-17 12:35:00,29.69,29.7,29.69,29.7,3200.0,26.1015,26.1103,26.1015,26.1103,3200.0
2010-11-17 12:40:00,29.7,29.7,29.69,29.69,2900.0,26.1103,26.1103,26.1015,26.1015,2900.0
2010-11-17 12:45:00,29.69,29.7,29.69,29.69,5700.0,26.1015,26.1103,26.1015,26.1015,5700.0
2010-11-17 12:50:00,29.69,29.7,29.69,29.69,1600.0,26.1015,26.1103,26.1015,26.1015,1600.0
2010-11-17 12:55:00,29.69,29.7,29.61,29.69,20700.0,26.1015,26.1103,26.0312,26.1015,20700.0
2010-11-17 13:00:00,29.68,29.68,29.62,29.65,9400.0,26.0927,26.0927,26.0399,26.0663,9400.0
2010-11-17 13:05:00,29.66,29.66,29.62,29.62,3800.0,26.0751,26.0751,26.0399,26.0399,3800.0
2010-11-17 13:10:00,29.63,29.65,29.63,29.64,2100.0,26.0487,26.0663,26.0487,26.0575,2100.0
2010-11-17 13:15:00,29.64,29.64,29.62,29.64,6000.0,26.0575,26.0575,26.0399,26.0575,6000.0
2010-11-17 13:20:00,29.64,29.64,29.61,29.61,10000.0,26.0575,26.0575,26.0312,26.0312,10000.0
2010-11-17 13:25:00,29.61,29.63,29.61,29.62,3800.0,26.0312,26.0487,26.0312,26.0399,3800.0
2010-11-17 13:30:00,29.62,29.64,29.62,29.63,10700.0,26.0399,26.0575,26.0399,26.0487,10700.0
2010-11-17 13:35:00,29.65,29.85,29.65,29.85,27400.0,26.0663,26.2421,26.0663,26.2421,27400.0
2010-11-17 13:40:00,29.84,29.84,29.76,29.76,13600.0,26.2334,26.2334,26.163,26.163,13600.0
2010-11-17 13:45:00,29.75,29.76,29.71,29.72,9600.0,26.1542,26.163,26.1191,26.1279,9600.0
2010-11-17 13:50:00,29.71,29.71,29.66,29.66,20500.0,26.1191,26.1191,26.0751,26.0751,20500.0
2010-11-17 13:55:00,29.67,29.67,29.67,29.67,1300.0,26.0839,26.0839,26.0839,26.0839,1300.0
2010-11-17 14:00:00,29.67,29.68,29.67,29.68,2200.0,26.0839,26.0927,26.0839,26.0927,2200.0
2010-11-17 14:05:00,29.68,29.68,29.67,29.67,900.0,26.0927,26.0927,26.0839,26.0839,900.0
2010-11-17 14:10:00,29.68,29.68,29.67,29.68,4900.0,26.0927,26.0927,26.0839,26.0927,4900.0
2010-11-17 14:15:00,29.67,29.68,29.65,29.68,15200.0,26.0839,26.0927,26.0663,26.0927,15200.0
2010-11-17 14:20:00,29.68,29.7,29.66,29.7,12100.0,26.0927,26.1103,26.0751,26.1103,12100.0
2010-11-17 14:25:00,29.7,29.76,29.69,29.73,20100.0,26.1103,26.163,26.1015,26.1366,20100.0
2010-11-17 14:30:00,29.73,29.74,29.71,29.71,10100.0,26.1366,26.1454,26.1191,26.1191,10100.0
2010-11-17 14:35:00,29.72,29.72,29.71,29.72,3600.0,26.1279,26.1279,26.1191,26.1279,3600.0
2010-11-17 14:40:00,29.72,29.72,29.71,29.71,8000.0,26.1279,26.1279,26.1191,26.1191,8000.0
2010-11-17 14:45:00,29.71,29.71,29.7,29.71,13000.0,26.1191,26.1191,26.1103,26.1191,13000.0
2010-11-17 14:50:00,29.72,29.73,29.71,29.73,15500.0,26.1279,26.1366,26.1191,26.1366,15500.0
2010-11-17 14:55:00,29.73,29.73,29.69,29.71,21800.0,26.1366,26.1366,26.1015,26.1191,21800.0
2010-11-17 15:00:00,29.71,29.71,29.7,29.71,8300.0,26.1191,26.1191,26.1103,26.1191,8300.0
2010-11-17 15:05:00,29.7,29.71,29.65,29.66,18000.0,26.1103,26.1191,26.0663,26.0751,18000.0
2010-11-17 15:10:00,29.66,29.67,29.65,29.67,19700.0,26.0751,26.0839,26.0663,26.0839,19700.0
2010-11-17 15:15:00,29.66,29.73,29.63,29.73,42300.0,26.0751,26.1366,26.0487,26.1366,42300.0
2010-11-17 15:20:00,29.76,29.77,29.67,29.68,41900.0,26.163,26.1718,26.0839,26.0927,41900.0
2010-11-17 15:25:00,29.68,29.68,29.56,29.57,28400.0,26.0927,26.0927,25.9872,25.996,28400.0
2010-11-17 15:30:00,29.58,29.6,29.58,29.6,8500.0,26.0048,26.0224,26.0048,26.0224,8500.0
2010-11-17 15:35:00,29.6,29.66,29.59,29.66,20800.0,26.0224,26.0751,26.0136,26.0751,20800.0
2010-11-17 15:40:00,29.66,29.76,29.66,29.74,38100.0,26.0751,26.163,26.0751,26.1454,38100.0
2010-11-17 15:45:00,29.73,29.76,29.73,29.75,18100.0,26.1366,26.163,26.1366,26.1542,18100.0
2010-11-17 15:50:00,29.75,29.77,29.73,29.76,30700.0,26.1542,26.1718,26.1366,26.163,30700.0
2010-11-17 15:55:00,29.76,29.76,29.7,29.73,27800.0,26.163,26.163,26.1103,26.1366,27800.0
2010-11-18 09:30:00,29.93,30.05,29.93,29.99,14200.0,26.3125,26.418,26.3125,26.3652,14200.0
2010-11-18 09:35:00,29.98,30.0,29.95,30.0,8300.0,26.3564,26.374,26.3301,26.374,8300.0
2010-11-18 09:40:00,29.99,30.03,29.92,29.97,21500.0,26.3652,26.4004,26.3037,26.3476,21500.0
2010-11-18 09:45:00,29.97,30.08,29.97,30.08,19100.0,26.3476,26.4443,26.3476,26.4443,19100.0
2010-11-18 09:50:00,30.08,30.15,30.07,30.14,8700.0,26.4443,26.5059,26.4356,26.4971,8700.0
2010-11-18 09:55:00,30.14,30.2,30.09,30.16,21100.0,26.4971,26.5498,26.4531,26.5147,21100.0
2010-11-18 10:00:00,30.19,30.25,30.14,30.15,23000.0,26.541,26.5938,26.4971,26.5059,23000.0
2010-11-18 10:05:00,30.14,30.27,30.14,30.27,28900.0,26.4971,26.6114,26.4971,26.6114,28900.0
2010-11-18 10:10:00,30.27,30.3,30.27,30.29,11300.0,26.6114,26.6378,26.6114,26.629,11300.0
2010-11-18 10:15:00,30.3,30.3,30.25,30.26,14900.0,26.6378,26.6378,26.5938,26.6026,14900.0
2010-11-18 10:20:00,30.26,30.26,30.21,30.22,35400.0,26.6026,26.6026,26.5586,26.5674,35400.0
2010-11-18 10:25:00,30.21,30.21,30.17,30.19,20100.0,26.5586,26.5586,26.5235,26.541,20100.0
2010-11-18 10:30:00,30.19,30.19,30.13,30.15,22200.0,26.541,26.541,26.4883,26.5059,22200.0
2010-11-18 10:35:00,30.15,30.18,30.15,30.17,30300.0,26.5059,26.5323,26.5059,26.5235,30300.0
2010-11-18 10:40:00,30.17,30.19,30.17,30.19,22700.0,26.5235,26.541,26.5235,26.541,22700.0
2010-11-18 10:45:00,30.19,30.19,30.18,30.19,5800.0,26.541,26.541,26.5323,26.541,5800.0
2010-11-18 10:50:00,30.19,30.2,30.18,30.2,45600.0,26.541,26.5498,26.5323,26.5498,45600.0
2010-11-18 10:55:00,30.19,30.2,30.19,30.2,3900.0,26.541,26.5498,26.541,26.5498,3900.0
2010-11-18 11:00:00,30.19,30.2,30.19,30.19,5600.0,26.541,26.5498,26.541,26.541,5600.0
2010-11-18 11:05:00,30.19,30.19,30.13,30.15,12200.0,26.541,26.541,26.4883,26.5059,12200.0
2010-11-18 11:10:00,30.14,30.15,30.14,30.15,3100.0,26.4971,26.5059,26.4971,26.5059,3100.0
2010-11-18 11:15:00,30.15,30.15,30.14,30.15,3600.0,26.5059,26.5059,26.4971,26.5059,3600.0
2010-11-18 11:20:00,30.15,30.15,30.14,30.15,1900.0,26.5059,26.5059,26.4971,26.5059,1900.0
2010-11-18 11:25:00,30.14,30.15,30.1,30.14,25900.0,26.4971,26.5059,26.4619,26.4971,25900.0
2010-11-18 11:30:00,30.15,30.15,30.13,30.14,8100.0,26.5059,26.5059,26.4883,26.4971,8100.0
2010-11-18 11:35:00,30.14,30.14,30.13,30.14,2200.0,26.4971,26.4971,26.4883,26.4971,2200.0
2010-11-18 11:40:00,30.14,30.14,30.13,30.14,1100.0,26.4971,26.4971,26.4883,26.4971,1100.0
2010-11-18 11:45:00,30.14,30.14,30.13,30.14,2300.0,26.4971,26.4971,26.4883,26.4971,2300.0
2010-11-18 11:50:00,30.14,30.14,30.13,30.14,2600.0,26.4971,26.4971,26.4883,26.4971,2600.0
2010-11-18 11:55:00,30.14,30.14,30.11,30.12,12300.0,26.4971,26.4971,26.4707,26.4795,12300.0
2010-11-18 12:00:00,30.12,30.13,30.11,30.13,5900.0,26.4795,26.4883,26.4707,26.4883,5900.0
2010-11-18 12:05:00,30.13,30.14,30.12,30.14,76100.0,26.4883,26.4971,26.4795,26.4971,76100.0
2010-11-18 12:10:00,30.14,30.15,30.13,30.14,225300.0,26.4971,26.5059,26.4883,26.4971,225300.0
2010-11-18 12:15:00,30.14,30.16,30.13,30.15,21800.0,26.4971,26.5147,26.4883,26.5059,21800.0
2010-11-18 12:20:00,30.14,30.15,30.14,30.15,2800.0,26.4971,26.5059,26.4971,26.5059,2800.0
2010-11-18 12:25:00,30.15,30.15,30.14,30.15,4500.0,26.5059,26.5059,26.4971,26.5059,4500.0
2010-11-18 12:30:00,30.15,30.15,30.14,30.15,1800.0,26.5059,26.5059,26.4971,26.5059,1800.0
2010-11-18 12:35:00,30.15,30.15,30.14,30.15,1200.0,26.5059,26.5059,26.4971,26.5059,1200.0
2010-11-18 12:40:00,30.14,30.15,30.11,30.12,16100.0,26.4971,26.5059,26.4707,26.4795,16100.0
2010-11-18 12:45:00,30.12,30.15,30.12,30.15,7700.0,26.4795,26.5059,26.4795,26.5059,7700.0
2010-11-18 12:50:00,30.15,30.16,30.14,30.16,38200.0,26.5059,26.5147,26.4971,26.5147,38200.0
2010-11-18 12:55:00,30.15,30.17,30.12,30.15,30000.0,26.5059,26.5235,26.4795,26.5059,30000.0
2010-11-18 13:00:00,30.15,30.16,30.15,30.15,5500.0,26.5059,26.5147,26.5059,26.5059,5500.0
2010-11-18 13:05:00,30.14,30.18,30.14,30.16,15000.0,26.4971,26.5323,26.4971,26.5147,15000.0
2010-11-18 13:10:00,30.15,30.15,30.12,30.15,16400.0,26.5059,26.5059,26.4795,26.5059,16400.0
2010-11-18 13:15:00,30.15,30.2,30.14,30.2,15900.0,26.5059,26.5498,26.4971,26.5498,15900.0
2010-11-18 13:20:00,30.2,30.29,30.19,30.29,16800.0,26.5498,26.629,26.541,26.629,16800.0
2010-11-18 13:25:00,30.27,30.37,30.27,30.32,42400.0,26.6114,26.6993,26.6114,26.6553,42400.0
2010-11-18 13:30:00,30.31,30.33,30.29,30.31,18700.0,26.6465,26.6641,26.629,26.6465,18700.0
2010-11-18 13:35:00,30.32,30.4,30.31,30.4,13100.0,26.6553,26.7257,26.6465,26.7257,13100.0
2010-11-18 13:40:00,30.39,30.4,30.36,30.4,9300.0,26.7169,26.7257,26.6905,26.7257,9300.0
2010-11-18 13:45:00,30.38,30.42,30.37,30.41,7500.0,26.7081,26.7432,26.6993,26.7345,7500.0
2010-11-18 13:50:00,30.41,30.41,30.4,30.41,6900.0,26.7345,26.7345,26.7257,26.7345,6900.0
2010-11-18 13:55:00,30.41,30.44,30.38,30.4,7600.0,26.7345,26.7608,26.7081,26.7257,7600.0
2010-11-18 14:00:00,30.39,30.44,30.39,30.41,5500.0,26.7169,26.7608,26.7169,26.7345,5500.0
2010-11-18 14:05:00,30.41,30.41,30.33,30.39,6900.0,26.7345,26.7345,26.6641,26.7169,6900.0
2010-11-18 14:10:00,30.38,30.39,30.35,30.38,5600.0,26.7081,26.7169,26.6817,26.7081,5600.0
2010-11-18 14:15:00,30.38,30.38,30.34,30.37,12600.0,26.7081,26.7081,26.6729,26.6993,12600.0
2010-11-18 14:20:00,30.36,30.37,30.28,30.29,14800.0,26.6905,26.6993,26.6202,26.629,14800.0
2010-11-18 14:25:00,30.29,30.32,30.29,30.31,4800.0,26.629,26.6553,26.629,26.6465,4800.0
2010-11-18 14:30:00,30.31,30.32,30.31,30.32,5400.0,26.6465,26.6553,26.6465,26.6553,5400.0
2010-11-18 14:35:00,30.31,30.32,30.22,30.32,17200.0,26.6465,26.6553,26.5674,26.6553,17200.0
2010-11-18 14:40:00,30.32,30.32,30.31,30.32,4500.0,26.6553,26.6553,26.6465,26.6553,4500.0
2010-11-18 14:45:00,30.31,30.32,30.29,30.29,108900.0,26.6465,26.6553,26.629,26.629,108900.0
2010-11-18 14:50:00,30.3,30.3,30.18,30.26,16000.0,26.6378,26.6378,26.5323,26.6026,16000.0
2010-11-18 14:55:00,30.27,30.31,30.27,30.31,5300.0,26.6114,26.6465,26.6114,26.6465,5300.0
2010-11-18 15:00:00,30.31,30.32,30.28,30.31,32500.0,26.6465,26.6553,26.6202,26.6465,32500.0
2010-11-18 15:05:00,30.31,30.32,30.3,30.31,23800.0,26.6465,26.6553,26.6378,26.6465,23800.0
2010-11-18 15:10:00,30.31,30.31,30.28,30.28,8000.0,26.6465,26.6465,26.6202,26.6202,8000.0
2010-11-18 15:15:00,30.28,30.29,30.28,30.28,8700.0,26.6202,26.629,26.6202,26.6202,8700.0
2010-11-18 15:20:00,30.28,30.29,30.15,30.16,16000.0,26.6202,26.629,26.5059,26.5147,16000.0
2010-11-18 15:25:00,30.16,30.17,30.07,30.12,36500.0,26.5147,26.5235,26.4356,26.4795,36500.0
2010-11-18 15:30:00,30.11,30.26,30.11,30.15,35400.0,26.4707,26.6026,26.4707,26.5059,35400.0
2010-11-18 15:35:00,30.16,30.2,30.12,30.16,44000.0,26.5147,26.5498,26.4795,26.5147,44000.0
2010-11-18 15:40:00,30.15,30.15,30.1,30.12,261800.0,26.5059,26.5059,26.4619,26.4795,261800.0
2010-11-18 15:45:00,30.1,30.13,30.06,30.11,36800.0,26.4619,26.4883,26.4268,26.4707,36800.0
2010-11-18 15:50:00,30.11,30.14,30.11,30.14,14600.0,26.4707,26.4971,26.4707,26.4971,14600.0
2010-11-18 15:55:00,30.13,30.14,30.1,30.1,36300.0,26.4883,26.4971,26.4619,26.4619,36300.0
2010-11-19 09:30:00,30.14,30.27,30.06,30.24,10500.0,26.4971,26.6114,26.4268,26.585,10500.0
2010-11-19 09:35:00,30.24,30.28,30.19,30.21,12600.0,26.585,26.6202,26.541,26.5586,12600.0
2010-11-19 09:40:00,30.21,30.25,30.17,30.23,10600.0,26.5586,26.5938,26.5235,26.5762,10600.0
2010-11-19 09:45:00,30.23,30.28,30.17,30.22,8600.0,26.5762,26.6202,26.5235,26.5674,8600.0
2010-11-19 09:50:00,30.23,30.23,30.12,30.19,7200.0,26.5762,26.5762,26.4795,26.541,7200.0
2010-11-19 09:55:00,30.2,30.24,30.17,30.23,2500.0,26.5498,26.585,26.5235,26.5762,2500.0
2010-11-19 10:00:00,30.22,30.25,30.18,30.18,14100.0,26.5674,26.5938,26.5323,26.5323,14100.0
2010-11-19 10:05:00,30.19,30.25,30.16,30.2,104800.0,26.541,26.5938,26.5147,26.5498,104800.0
2010-11-19 10:10:00,30.2,30.26,30.19,30.26,4900.0,26.5498,26.6026,26.541,26.6026,4900.0
2010-11-19 10:15:00,30.26,30.26,30.19,30.24,7200.0,26.6026,26.6026,26.541,26.585,7200.0
2010-11-19 10:20:00,30.24,30.25,30.21,30.25,4000.0,26.585,26.5938,26.5586,26.5938,4000.0
2010-11-19 10:25:00,30.24,30.26,30.24,30.26,4800.0,26.585,26.6026,26.585,26.6026,4800.0
2010-11-19 10:30:00,30.25,30.26,30.2,30.26,16600.0,26.5938,26.6026,26.5498,26.6026,16600.0
2010-11-19 10:35:00,30.27,30.34,30.25,30.3,11300.0,26.6114,26.6729,26.5938,26.6378,11300.0
2010-11-19 10:40:00,30.3,30.35,30.3,30.34,13800.0,26.6378,26.6817,26.6378,26.6729,13800.0
2010-11-19 10:45:00,30.35,30.35,30.27,30.31,18200.0,26.6817,26.6817,26.6114,26.6465,18200.0
2010-11-19 10:50:00,30.3,30.36,30.29,30.36,12800.0,26.6378,26.6905,26.629,26.6905,12800.0
2010-11-19 10:55:00,30.35,30.37,30.33,30.37,6100.0,26.6817,26.6993,26.6641,26.6993,6100.0
2010-11-19 11:00:00,30.35,30.38,30.32,30.35,12800.0,26.6817,26.7081,26.6553,26.6817,12800.0
2010-11-19 11:05:00,30.32,30.38,30.32,30.37,8000.0,26.6553,26.7081,26.6553,26.6993,8000.0
2010-11-19 11:10:00,30.37,30.4,30.37,30.39,5200.0,26.6993,26.7257,26.6993,26.7169,5200.0
2010-11-19 11:15:00,30.39,30.4,30.38,30.4,6800.0,26.7169,26.7257,26.7081,26.7257,6800.0
2010-11-19 11:20:00,30.38,30.55,30.38,30.43,39600.0,26.7081,26.8575,26.7081,26.752,39600.0
2010-11-19 11:25:00,30.42,30.51,30.42,30.5,5400.0,26.7432,26.8224,26.7432,26.8136,5400.0
2010-11-19 11:30:00,30.51,30.51,30.45,30.46,3000.0,26.8224,26.8224,26.7696,26.7784,3000.0
2010-11-19 11:35:00,30.44,30.5,30.42,30.46,63700.0,26.7608,26.8136,26.7432,26.7784,63700.0
2010-11-19 11:40:00,30.44,30.47,30.41,30.41,6300.0,26.7608,26.7872,26.7345,26.7345,6300.0
2010-11-19 11:45:00,30.41,30.45,30.4,30.43,4100.0,26.7345,26.7696,26.7257,26.752,4100.0
2010-11-19 11:50:00,30.42,30.45,30.42,30.42,56900.0,26.7432,26.7696,26.7432,26.7432,56900.0
2010-11-19 11:55:00,30.42,30.45,30.4,30.41,7000.0,26.7432,26.7696,26.7257,26.7345,7000.0
2010-11-19 12:00:00,30.4,30.41,30.38,30.41,10600.0,26.7257,26.7345,26.7081,26.7345,10600.0
2010-11-19 12:05:00,30.4,30.42,30.39,30.4,10400.0,26.7257,26.7432,26.7169,26.7257,10400.0
2010-11-19 12:10:00,30.41,30.51,30.36,30.51,17800.0,26.7345,26.8224,26.6905,26.8224,17800.0
2010-11-19 12:15:00,30.49,30.51,30.48,30.51,7800.0,26.8048,26.8224,26.796,26.8224,7800.0
2010-11-19 12:20:00,30.48,30.52,30.47,30.49,7100.0,26.796,26.8312,26.7872,26.8048,7100.0
2010-11-19 12:25:00,30.49,30.49,30.43,30.45,11500.0,26.8048,26.8048,26.752,26.7696,11500.0
2010-11-19 12:30:00,30.46,30.47,30.43,30.45,7300.0,26.7784,26.7872,26.752,26.7696,7300.0
2010-11-19 12:35:00,30.44,30.49,30.39,30.48,19000.0,26.7608,26.8048,26.7169,26.796,19000.0
2010-11-19 12:40:00,30.5,30.52,30.47,30.49,11000.0,26.8136,26.8312,26.7872,26.8048,11000.0
2010-11-19 12:45:00,30.48,30.5,30.43,30.47,12400.0,26.796,26.8136,26.752,26.7872,12400.0
2010-11-19 12:50:00,30.44,30.47,30.39,30.44,14000.0,26.7608,26.7872,26.7169,26.7608,14000.0
2010-11-19 12:55:00,30.44,30.44,30.38,30.4,8600.0,26.7608,26.7608,26.7081,26.7257,8600.0
2010-11-19 13:00:00,30.39,30.42,30.38,30.41,16200.0,26.7169,26.7432,26.7081,26.7345,16200.0
2010-11-19 13:05:00,30.41,30.41,30.38,30.39,3100.0,26.7345,26.7345,26.7081,26.7169,3100.0
2010-11-19 13:10:00,30.38,30.44,30.35,30.43,16600.0,26.7081,26.7608,26.6817,26.752,16600.0
2010-11-19 13:15:00,30.44,30.49,30.42,30.45,18400.0,26.7608,26.8048,26.7432,26.7696,18400.0
2010-11-19 13:20:00,30.45,30.45,30.44,30.45,800.0,26.7696,26.7696,26.7608,26.7696,800.0
2010-11-19 13:25:00,30.44,30.48,30.43,30.46,21800.0,26.7608,26.796,26.752,26.7784,21800.0
2010-11-19 13:30:00,30.47,30.5,30.46,30.49,6700.0,26.7872,26.8136,26.7784,26.8048,6700.0
2010-11-19 13:35:00,30.49,30.51,30.45,30.5,11500.0,26.8048,26.8224,26.7696,26.8136,11500.0
2010-11-19 13:40:00,30.48,30.5,30.46,30.46,7600.0,26.796,26.8136,26.7784,26.7784,7600.0
2010-11-19 13:45:00,30.45,30.45,30.42,30.45,7600.0,26.7696,26.7696,26.7432,26.7696,7600.0
2010-11-19 13:50:00,30.46,30.48,30.43,30.45,15300.0,26.7784,26.796,26.752,26.7696,15300.0
2010-11-19 13:55:00,30.46,30.5,30.45,30.5,12100.0,26.7784,26.8136,26.7696,26.8136,12100.0
2010-11-19 14:00:00,30.51,30.54,30.49,30.53,11900.0,26.8224,26.8487,26.8048,26.84,11900.0
2010-11-19 14:05:00,30.52,30.55,30.5,30.55,8900.0,26.8312,26.8575,26.8136,26.8575,8900.0
2010-11-19 14:10:00,30.55,30.57,30.55,30.57,9600.0,26.8575,26.8751,26.8575,26.8751,9600.0
2010-11-19 14:15:00,30.57,30.62,30.56,30.6,36300.0,26.8751,26.9191,26.8663,26.9015,36300.0
2010-11-19 14:20:00,30.61,30.64,30.61,30.63,10700.0,26.9103,26.9367,26.9103,26.9279,10700.0
2010-11-19 14:25:00,30.63,30.73,30.62,30.73,13700.0,26.9279,27.0158,26.9191,27.0158,13700.0
2010-11-19 14:30:00,30.73,30.73,30.72,30.73,7300.0,27.0158,27.0158,27.007,27.0158,7300.0
2010-11-19 14:35:00,30.72,30.76,30.7,30.71,31000.0,27.007,27.0422,26.9894,26.9982,31000.0
2010-11-19 14:40:00,30.72,30.74,30.65,30.7,10300.0,27.007,27.0246,26.9455,26.9894,10300.0
2010-11-19 14:45:00,30.7,30.75,30.7,30.7,7100.0,26.9894,27.0334,26.9894,26.9894,7100.0
2010-11-19 14:50:00,30.7,30.79,30.7,30.75,19900.0,26.9894,27.0685,26.9894,27.0334,19900.0
2010-11-19 14:55:00,30.75,30.82,30.75,30.8,14900.0,27.0334,27.0949,27.0334,27.0773,14900.0
2010-11-19 15:00:00,30.8,30.8,30.74,30.75,15100.0,27.0773,27.0773,27.0246,27.0334,15100.0
2010-11-19 15:05:00,30.76,30.83,30.73,30.82,37400.0,27.0422,27.1037,27.0158,27.0949,37400.0
2010-11-19 15:10:00,30.83,30.83,30.82,30.83,13600.0,27.1037,27.1037,27.0949,27.1037,13600.0
2010-11-19 15:15:00,30.82,30.86,30.82,30.84,14200.0,27.0949,27.1301,27.0949,27.1125,14200.0
2010-11-19 15:20:00,30.84,30.86,30.84,30.85,14200.0,27.1125,27.1301,27.1125,27.1213,14200.0
2010-11-19 15:25:00,30.85,30.89,30.85,30.89,17000.0,27.1213,27.1564,27.1213,27.1564,17000.0
2010-11-19 15:30:00,30.89,30.9,30.88,30.88,22900.0,27.1564,27.1652,27.1477,27.1477,22900.0
2010-11-19 15:35:00,30.89,30.9,30.81,30.85,38100.0,27.1564,27.1652,27.0861,27.1213,38100.0
2010-11-19 15:40:00,30.85,30.88,30.85,30.88,29600.0,27.1213,27.1477,27.1213,27.1477,29600.0
2010-11-19 15:45:00,30.88,30.96,30.88,30.94,32000.0,27.1477,27.218,27.1477,27.2004,32000.0
2010-11-19 15:50:00,30.93,30.98,30.93,30.98,61700.0,27.1916,27.2356,27.1916,27.2356,61700.0
2010-11-19 15:55:00,30.97,30.98,30.92,30.95,75000.0,27.2268,27.2356,27.1828,27.2092,75000.0
2010-11-22 09:30:00,30.78,30.91,30.65,30.82,8000.0,27.0597,27.174,26.9455,27.0949,8000.0
2010-11-22 09:35:00,30.88,30.93,30.82,30.93,3700.0,27.1477,27.1916,27.0949,27.1916,3700.0
2010-11-22 09:40:00,30.87,30.9,30.87,30.9,400.0,27.1389,27.1652,27.1389,27.1652,400.0
2010-11-22 09:45:00,30.88,30.92,30.85,30.91,157600.0,27.1477,27.1828,27.1213,27.174,157600.0
2010-11-22 09:50:00,30.9,30.92,30.9,30.92,13200.0,27.1652,27.1828,27.1652,27.1828,13200.0
2010-11-22 09:55:00,30.92,31.35,30.92,31.19,33100.0,27.1828,27.5608,27.1828,27.4202,33100.0
2010-11-22 10:00:00,31.18,31.25,31.15,31.2,9700.0,27.4114,27.4729,27.385,27.429,9700.0
2010-11-22 10:05:00,31.19,31.22,31.13,31.2,20500.0,27.4202,27.4466,27.3674,27.429,20500.0
2010-11-22 10:10:00,31.2,31.22,31.18,31.2,5400.0,27.429,27.4466,27.4114,27.429,5400.0
2010-11-22 10:15:00,31.29,31.3,31.15,31.15,8000.0,27.5081,27.5169,27.385,27.385,8000.0
2010-11-22 10:20:00,31.16,31.22,31.06,31.22,6900.0,27.3938,27.4466,27.3059,27.4466,6900.0
2010-11-22 10:25:00,31.22,31.27,31.16,31.16,15800.0,27.4466,27.4905,27.3938,27.3938,15800.0
2010-11-22 10:30:00,31.19,31.2,31.08,31.2,10500.0,27.4202,27.429,27.3235,27.429,10500.0
2010-11-22 10:35:00,31.21,31.22,31.07,31.2,9500.0,27.4378,27.4466,27.3147,27.429,9500.0
2010-11-22 10:40:00,31.2,31.21,31.15,31.18,1900.0,27.429,27.4378,27.385,27.4114,1900.0
2010-11-22 10:45:00,31.16,31.19,31.13,31.13,2000.0,27.3938,27.4202,27.3674,27.3674,2000.0
2010-11-22 10:50:00,31.13,31.25,31.13,31.2,8200.0,27.3674,27.4729,27.3674,27.429,8200.0
2010-11-22 10:55:00,31.19,31.27,31.18,31.25,7700.0,27.4202,27.4905,27.4114,27.4729,7700.0
2010-11-22 11:00:00,31.25,31.26,31.23,31.25,10600.0,27.4729,27.4817,27.4553,27.4729,10600.0
2010-11-22 11:05:00,31.24,31.28,31.24,31.28,8000.0,27.4641,27.4993,27.4641,27.4993,8000.0
2010-11-22 11:10:00,31.27,31.27,31.22,31.27,5600.0,27.4905,27.4905,27.4466,27.4905,5600.0
2010-11-22 11:15:00,31.27,31.46,31.26,31.41,28700.0,27.4905,27.6575,27.4817,27.6136,28700.0
2010-11-22 11:20:00,31.4,31.42,31.31,31.42,13300.0,27.6048,27.6224,27.5257,27.6224,13300.0
2010-11-22 11:25:00,31.42,31.43,31.27,31.31,9900.0,27.6224,27.6312,27.4905,27.5257,9900.0
2010-11-22 11:30:00,31.32,31.32,31.24,31.24,4500.0,27.5345,27.5345,27.4641,27.4641,4500.0
2010-11-22 11:35:00,31.24,31.33,31.23,31.33,9000.0,27.4641,27.5433,27.4553,27.5433,9000.0
2010-11-22 11:40:00,31.36,31.38,31.24,31.29,12300.0,27.5696,27.5872,27.4641,27.5081,12300.0
2010-11-22 11:45:00,31.29,31.3,31.2,31.22,6400.0,27.5081,27.5169,27.429,27.4466,6400.0
2010-11-22 11:50:00,31.23,31.4,31.23,31.32,11200.0,27.4553,27.6048,27.4553,27.5345,11200.0
2010-11-22 11:55:00,31.33,31.41,31.29,31.41,7900.0,27.5433,27.6136,27.5081,27.6136,7900.0
2010-11-22 12:00:00,31.41,31.47,31.37,31.46,33700.0,27.6136,27.6663,27.5784,27.6575,33700.0
2010-11-22 12:05:00,31.46,31.5,31.45,31.47,5100.0,27.6575,27.6927,27.6488,27.6663,5100.0
2010-11-22 12:10:00,31.49,31.53,31.49,31.52,3600.0,27.6839,27.7191,27.6839,27.7103,3600.0
2010-11-22 12:15:00,31.53,31.54,31.45,31.46,7600.0,27.7191,27.7279,27.6488,27.6575,7600.0
2010-11-22 12:20:00,31.45,31.53,31.45,31.5,4400.0,27.6488,27.7191,27.6488,27.6927,4400.0
2010-11-22 12:25:00,31.5,31.5,31.43,31.44,9800.0,27.6927,27.6927,27.6312,27.64,9800.0
2010-11-22 12:30:00,31.43,31.48,31.43,31.47,12300.0,27.6312,27.6751,27.6312,27.6663,12300.0
2010-11-22 12:35:00,31.5,31.5,31.38,31.42,11100.0,27.6927,27.6927,27.5872,27.6224,11100.0
2010-11-22 12:40:00,31.45,31.47,31.44,31.45,4500.0,27.6488,27.6663,27.64,27.6488,4500.0
2010-11-22 12:45:00,31.45,31.45,31.33,31.38,17200.0,27.6488,27.6488,27.5433,27.5872,17200.0
2010-11-22 12:50:00,31.38,31.44,31.37,31.43,4200.0,27.5872,27.64,27.5784,27.6312,4200.0
2010-11-22 12:55:00,31.46,31.5,31.44,31.47,3100.0,27.6575,27.6927,27.64,27.6663,3100.0
2010-11-22 13:00:00,31.46,31.46,31.37,31.38,4400.0,27.6575,27.6575,27.5784,27.5872,4400.0
2010-11-22 13:05:00,31.39,31.41,31.36,31.41,4100.0,27.596,27.6136,27.5696,27.6136,4100.0
2010-11-22 13:10:00,31.41,31.48,31.41,31.44,3600.0,27.6136,27.6751,27.6136,27.64,3600.0
2010-11-22 13:15:00,31.44,31.49,31.43,31.48,3800.0,27.64,27.6839,27.6312,27.6751,3800.0
2010-11-22 13:20:00,31.48,31.48,31.43,31.45,51300.0,27.6751,27.6751,27.6312,27.6488,51300.0
2010-11-22 13:25:00,31.48,31.5,31.45,31.47,5700.0,27.6751,27.6927,27.6488,27.6663,5700.0
2010-11-22 13:30:00,31.49,31.58,31.49,31.55,4200.0,27.6839,27.763,27.6839,27.7367,4200.0
2010-11-22 13:35:00,31.54,31.55,31.53,31.53,1200.0,27.7279,27.7367,27.7191,27.7191,1200.0
2010-11-22 13:40:00,31.56,31.56,31.54,31.55,8100.0,27.7455,27.7455,27.7279,27.7367,8100.0
2010-11-22 13:45:00,31.54,31.55,31.54,31.55,2200.0,27.7279,27.7367,27.7279,27.7367,2200.0
2010-11-22 13:50:00,31.55,31.58,31.55,31.58,8100.0,27.7367,27.763,27.7367,27.763,8100.0
2010-11-22 13:55:00,31.58,31.68,31.57,31.67,6700.0,27.763,27.851,27.7543,27.8422,6700.0
2010-11-22 14:00:00,31.68,31.7,31.63,31.65,15000.0,27.851,27.8685,27.807,27.8246,15000.0
2010-11-22 14:05:00,31.63,31.66,31.63,31.66,2700.0,27.807,27.8334,27.807,27.8334,2700.0
2010-11-22 14:10:00,31.64,31.68,31.64,31.67,2300.0,27.8158,27.851,27.8158,27.8422,2300.0
2010-11-22 14:15:00,31.68,31.77,31.68,31.72,6600.0,27.851,27.9301,27.851,27.8861,6600.0
2010-11-22 14:20:00,31.71,31.75,31.69,31.75,6800.0,27.8773,27.9125,27.8597,27.9125,6800.0
2010-11-22 14:25:00,31.73,31.85,31.73,31.78,13100.0,27.8949,28.0004,27.8949,27.9389,13100.0
2010-11-22 14:30:00,31.78,31.87,31.78,31.84,16800.0,27.9389,28.018,27.9389,27.9916,16800.0
2010-11-22 14:35:00,31.84,31.94,31.83,31.93,9600.0,27.9916,28.0795,27.9828,28.0707,9600.0
2010-11-22 14:40:00,31.93,31.94,31.89,31.92,12800.0,28.0707,28.0795,28.0356,28.062,12800.0
2010-11-22 14:45:00,31.92,31.99,31.9,31.99,25200.0,28.062,28.1235,28.0444,28.1235,25200.0
2010-11-22 14:50:00,31.99,32.02,31.96,32.0,16600.0,28.1235,28.1499,28.0971,28.1323,16600.0
2010-11-22 14:55:00,32.01,32.21,31.99,32.13,35800.0,28.1411,28.3169,28.1235,28.2466,35800.0
2010-11-22 15:00:00,32.13,32.23,32.1,32.2,58000.0,28.2466,28.3345,28.2202,28.3081,58000.0
2010-11-22 15:05:00,32.19,32.2,32.15,32.17,10200.0,28.2993,28.3081,28.2642,28.2817,10200.0
2010-11-22 15:10:00,32.16,32.23,32.14,32.18,22600.0,28.2729,28.3345,28.2554,28.2905,22600.0
2010-11-22 15:15:00,32.2,32.2,32.15,32.17,20400.0,28.3081,28.3081,28.2642,28.2817,20400.0
2010-11-22 15:20:00,32.17,32.22,32.14,32.21,25700.0,28.2817,28.3257,28.2554,28.3169,25700.0
2010-11-22 15:25:00,32.21,32.21,32.13,32.14,20000.0,28.3169,28.3169,28.2466,28.2554,20000.0
2010-11-22 15:30:00,32.15,32.18,32.1,32.16,33000.0,28.2642,28.2905,28.2202,28.2729,33000.0
2010-11-22 15:35:00,32.17,32.18,32.09,32.09,71000.0,28.2817,28.2905,28.2114,28.2114,71000.0
2010-11-22 15:40:00,32.1,32.1,32.0,32.06,42800.0,28.2202,28.2202,28.1323,28.185,42800.0
2010-11-22 15:45:00,32.06,32.11,32.01,32.1,37400.0,28.185,28.229,28.1411,28.2202,37400.0
2010-11-22 15:50:00,32.09,32.1,32.03,32.04,29200.0,28.2114,28.2202,28.1587,28.1674,29200.0
2010-11-22 15:55:00,32.04,32.04,31.98,32.0,44800.0,28.1674,28.1674,28.1147,28.1323,44800.0
2010-11-23 09:30:00,31.74,31.87,31.74,31.82,15900.0,27.9037,28.018,27.9037,27.974,15900.0
2010-11-23 09:35:00,31.88,32.23,31.84,32.14,70300.0,28.0268,28.3345,27.9916,28.2554,70300.0
2010-11-23 09:40:00,32.14,32.22,32.05,32.15,11500.0,28.2554,28.3257,28.1762,28.2642,11500.0
2010-11-23 09:45:00,32.11,32.26,32.08,32.25,24900.0,28.229,28.3609,28.2026,28.3521,24900.0
2010-11-23 09:50:00,32.26,32.26,32.13,32.16,15900.0,28.3609,28.3609,28.2466,28.2729,15900.0
2010-11-23 09:55:00,32.18,32.24,32.15,32.15,10700.0,28.2905,28.3433,28.2642,28.2642,10700.0
2010-11-23 10:00:00,32.15,32.35,32.15,32.35,43700.0,28.2642,28.44,28.2642,28.44,43700.0
2010-11-23 10:05:00,32.36,32.4,32.27,32.32,14400.0,28.4488,28.4839,28.3696,28.4136,14400.0
2010-11-23 10:10:00,32.35,32.36,32.26,32.34,10400.0,28.44,28.4488,28.3609,28.4312,10400.0
2010-11-23 10:15:00,32.35,32.49,32.3,32.44,61700.0,28.44,28.5631,28.396,28.5191,61700.0
2010-11-23 10:20:00,32.43,32.56,32.43,32.55,25900.0,28.5103,28.6246,28.5103,28.6158,25900.0
2010-11-23 10:25:00,32.55,33.05,32.55,33.05,83300.0,28.6158,29.0554,28.6158,29.0554,83300.0
2010-11-23 10:30:00,33.05,33.23,32.84,33.23,125400.0,29.0554,29.2136,28.8708,29.2136,125400.0
2010-11-23 10:35:00,33.23,33.26,33.11,33.26,54300.0,29.2136,29.24,29.1081,29.24,54300.0
2010-11-23 10:40:00,33.26,33.73,33.22,33.37,173200.0,29.24,29.6532,29.2048,29.3367,173200.0
2010-11-23 10:45:00,33.37,33.37,33.0,33.03,59500.0,29.3367,29.3367,29.0114,29.0378,59500.0
2010-11-23 10:50:00,33.01,33.2,33.01,33.02,25100.0,29.0202,29.1872,29.0202,29.029,25100.0
2010-11-23 10:55:00,33.03,33.2,33.03,33.18,20700.0,29.0378,29.1872,29.0378,29.1697,20700.0
2010-11-23 11:00:00,33.17,33.3,33.15,33.18,40200.0,29.1609,29.2752,29.1433,29.1697,40200.0
2010-11-23 11:05:00,33.18,33.28,33.18,33.26,19100.0,29.1697,29.2576,29.1697,29.24,19100.0
2010-11-23 11:10:00,33.24,33.25,33.12,33.18,25800.0,29.2224,29.2312,29.1169,29.1697,25800.0
2010-11-23 11:15:00,33.2,33.2,32.88,32.89,88300.0,29.1872,29.1872,28.9059,28.9147,88300.0
2010-11-23 11:20:00,32.89,33.05,32.88,32.95,18100.0,28.9147,29.0554,28.9059,28.9675,18100.0
2010-11-23 11:25:00,32.95,33.01,32.93,33.0,11500.0,28.9675,29.0202,28.9499,29.0114,11500.0
2010-11-23 11:30:00,33.0,33.1,32.98,33.1,24100.0,29.0114,29.0993,28.9938,29.0993,24100.0
2010-11-23 11:35:00,33.1,33.1,33.02,33.06,14200.0,29.0993,29.0993,29.029,29.0642,14200.0
2010-11-23 11:40:00,33.06,33.29,33.05,33.26,56600.0,29.0642,29.2664,29.0554,29.24,56600.0
2010-11-23 11:45:00,33.29,33.39,33.14,33.26,54000.0,29.2664,29.3543,29.1345,29.24,54000.0
2010-11-23 11:50:00,33.26,33.32,33.05,33.1,24000.0,29.24,29.2927,29.0554,29.0993,24000.0
2010-11-23 11:55:00,33.09,33.26,33.07,33.16,17400.0,29.0905,29.24,29.073,29.1521,17400.0
2010-11-23 12:00:00,33.15,33.24,33.1,33.23,27900.0,29.1433,29.2224,29.0993,29.2136,27900.0
2010-11-23 12:05:00,33.23,33.32,33.16,33.31,25100.0,29.2136,29.2927,29.1521,29.2839,25100.0
2010-11-23 12:10:00,33.31,33.35,33.31,33.35,6300.0,29.2839,29.3191,29.2839,29.3191,6300.0
2010-11-23 12:15:00,33.35,33.39,33.2,33.39,16400.0,29.3191,29.3543,29.1872,29.3543,16400.0
2010-11-23 12:20:00,33.41,33.56,33.41,33.56,31600.0,29.3719,29.5037,29.3719,29.5037,31600.0
2010-11-23 12:25:00,33.56,33.57,33.47,33.55,20400.0,29.5037,29.5125,29.4246,29.4949,20400.0
2010-11-23 12:30:00,33.55,33.57,33.38,33.52,35900.0,29.4949,29.5125,29.3455,29.4686,35900.0
2010-11-23 12:35:00,33.53,33.53,33.25,33.27,28700.0,29.4774,29.4774,29.2312,29.2488,28700.0
2010-11-23 12:40:00,33.26,33.34,33.2,33.21,14800.0,29.24,29.3103,29.1872,29.196,14800.0
2010-11-23 12:45:00,33.22,33.34,33.22,33.24,17400.0,29.2048,29.3103,29.2048,29.2224,17400.0
2010-11-23 12:50:00,33.26,33.26,33.13,33.21,23700.0,29.24,29.24,29.1257,29.196,23700.0
2010-11-23 12:55:00,33.21,33.22,33.0,33.0,21000.0,29.196,29.2048,29.0114,29.0114,21000.0
2010-11-23 13:00:00,33.02,33.03,32.86,32.86,63700.0,29.029,29.0378,28.8883,28.8883,63700.0
2010-11-23 13:05:00,32.86,33.04,32.83,33.03,30600.0,28.8883,29.0466,28.862,29.0378,30600.0
2010-11-23 13:10:00,33.01,33.08,32.99,33.01,20700.0,29.0202,29.0817,29.0026,29.0202,20700.0
2010-11-23 13:15:00,33.0,33.02,32.99,33.0,35900.0,29.0114,29.029,29.0026,29.0114,35900.0
2010-11-23 13:20:00,33.0,33.19,33.0,33.1,11700.0,29.0114,29.1785,29.0114,29.0993,11700.0
2010-11-23 13:25:00,33.1,33.14,33.08,33.14,5900.0,29.0993,29.1345,29.0817,29.1345,5900.0
2010-11-23 13:30:00,33.14,33.29,33.14,33.29,16300.0,29.1345,29.2664,29.1345,29.2664,16300.0
2010-11-23 13:35:00,33.29,33.33,33.19,33.21,15900.0,29.2664,29.3015,29.1785,29.196,15900.0
2010-11-23 13:40:00,33.2,33.34,33.19,33.33,17400.0,29.1872,29.3103,29.1785,29.3015,17400.0
2010-11-23 13:45:00,33.33,33.35,33.17,33.24,19500.0,29.3015,29.3191,29.1609,29.2224,19500.0
2010-11-23 13:50:00,33.26,33.38,33.24,33.35,10900.0,29.24,29.3455,29.2224,29.3191,10900.0
2010-11-23 13:55:00,33.38,33.46,33.35,33.37,20200.0,29.3455,29.4158,29.3191,29.3367,20200.0
2010-11-23 14:00:00,33.38,33.39,33.22,33.29,17100.0,29.3455,29.3543,29.2048,29.2664,17100.0
2010-11-23 14:05:00,33.3,33.32,33.24,33.29,11000.0,29.2752,29.2927,29.2224,29.2664,11000.0
2010-11-23 14:10:00,33.3,33.41,33.3,33.37,14100.0,29.2752,29.3719,29.2752,29.3367,14100.0
2010-11-23 14:15:00,33.36,33.37,33.22,33.23,13500.0,29.3279,29.3367,29.2048,29.2136,13500.0
2010-11-23 14:20:00,33.21,33.31,33.21,33.28,10900.0,29.196,29.2839,29.196,29.2576,10900.0
2010-11-23 14:25:00,33.29,33.31,33.18,33.21,11200.0,29.2664,29.2839,29.1697,29.196,11200.0
2010-11-23 14:30:00,33.22,33.26,33.19,33.25,12600.0,29.2048,29.24,29.1785,29.2312,12600.0
2010-11-23 14:35:00,33.24,33.28,33.21,33.26,9400.0,29.2224,29.2576,29.196,29.24,9400.0
2010-11-23 14:40:00,33.28,33.29,33.25,33.26,14600.0,29.2576,29.2664,29.2312,29.24,14600.0
2010-11-23 14:45:00,33.24,33.27,33.23,33.27,13600.0,29.2224,29.2488,29.2136,29.2488,13600.0
2010-11-23 14:50:00,33.26,33.3,33.25,33.3,12500.0,29.24,29.2752,29.2312,29.2752,12500.0
2010-11-23 14:55:00,33.3,33.35,33.29,33.29,12800.0,29.2752,29.3191,29.2664,29.2664,12800.0
2010-11-23 15:00:00,33.3,33.32,33.25,33.25,13400.0,29.2752,29.2927,29.2312,29.2312,13400.0
2010-11-23 15:05:00,33.27,33.27,33.2,33.2,23700.0,29.2488,29.2488,29.1872,29.1872,23700.0
2010-11-23 15:10:00,33.2,33.29,33.16,33.28,50500.0,29.1872,29.2664,29.1521,29.2576,50500.0
2010-11-23 15:15:00,33.29,33.4,33.29,33.4,30200.0,29.2664,29.3631,29.2664,29.3631,30200.0
2010-11-23 15:20:00,33.4,33.47,33.38,33.39,25300.0,29.3631,29.4246,29.3455,29.3543,25300.0
2010-11-23 15:25:00,33.38,33.46,33.38,33.46,25900.0,29.3455,29.4158,29.3455,29.4158,25900.0
2010-11-23 15:30:00,33.45,33.48,33.42,33.46,21000.0,29.407,29.4334,29.3807,29.4158,21000.0
2010-11-23 15:35:00,33.46,33.51,33.46,33.5,22400.0,29.4158,29.4598,29.4158,29.451,22400.0
2010-11-23 15:40:00,33.5,33.6,33.49,33.6,46600.0,29.451,29.5389,29.4422,29.5389,46600.0
2010-11-23 15:45:00,33.6,33.61,33.38,33.39,68700.0,29.5389,29.5477,29.3455,29.3543,68700.0
2010-11-23 15:50:00,33.38,33.4,33.22,33.28,68200.0,29.3455,29.3631,29.2048,29.2576,68200.0
2010-11-23 15:55:00,33.29,33.42,33.27,33.27,107300.0,29.2664,29.3807,29.2488,29.2488,107300.0
2010-11-24 09:30:00,33.5,33.58,33.31,33.4,13300.0,29.451,29.5213,29.2839,29.3631,13300.0
2010-11-24 09:35:00,33.41,33.41,33.34,33.37,18800.0,29.3719,29.3719,29.3103,29.3367,18800.0
2010-11-24 09:40:00,33.39,33.39,33.2,33.26,13200.0,29.3543,29.3543,29.1872,29.24,13200.0
2010-11-24 09:45:00,33.25,33.36,33.25,33.3,6200.0,29.2312,29.3279,29.2312,29.2752,6200.0
2010-11-24 09:50:00,33.3,33.32,33.21,33.3,20300.0,29.2752,29.2927,29.196,29.2752,20300.0
2010-11-24 09:55:00,33.3,33.31,33.25,33.27,6600.0,29.2752,29.2839,29.2312,29.2488,6600.0
2010-11-24 10:00:00,33.26,33.35,33.25,33.29,14900.0,29.24,29.3191,29.2312,29.2664,14900.0
2010-11-24 10:05:00,33.29,33.43,33.27,33.43,16600.0,29.2664,29.3894,29.2488,29.3894,16600.0
2010-11-24 10:10:00,33.45,33.48,33.31,33.31,10700.0,29.407,29.4334,29.2839,29.2839,10700.0
2010-11-24 10:15:00,33.32,33.43,33.32,33.36,9900.0,29.2927,29.3894,29.2927,29.3279,9900.0
2010-11-24 10:20:00,33.36,33.43,33.36,33.43,7600.0,29.3279,29.3894,29.3279,29.3894,7600.0
2010-11-24 10:25:00,33.43,33.53,33.43,33.45,28800.0,29.3894,29.4774,29.3894,29.407,28800.0
2010-11-24 10:30:00,33.46,33.54,33.45,33.5,9500.0,29.4158,29.4861,29.407,29.451,9500.0
2010-11-24 10:35:00,33.5,33.52,33.47,33.5,18500.0,29.451,29.4686,29.4246,29.451,18500.0
2010-11-24 10:40:00,33.5,33.5,33.41,33.44,12900.0,29.451,29.451,29.3719,29.3982,12900.0
2010-11-24 10:45:00,33.44,33.49,33.43,33.43,6700.0,29.3982,29.4422,29.3894,29.3894,6700.0
2010-11-24 10:50:00,33.42,33.42,33.29,33.34,64200.0,29.3807,29.3807,29.2664,29.3103,64200.0
2010-11-24 10:55:00,33.33,33.38,33.33,33.35,1700.0,29.3015,29.3455,29.3015,29.3191,1700.0
2010-11-24 11:00:00,33.36,33.37,33.32,33.32,3500.0,29.3279,29.3367,29.2927,29.2927,3500.0
2010-11-24 11:05:00,33.33,33.33,33.22,33.23,8700.0,29.3015,29.3015,29.2048,29.2136,8700.0
2010-11-24 11:10:00,33.24,33.31,33.21,33.28,8400.0,29.2224,29.2839,29.196,29.2576,8400.0
2010-11-24 11:15:00,33.27,33.28,33.21,33.28,5400.0,29.2488,29.2576,29.196,29.2576,5400.0
2010-11-24 11:20:00,33.27,33.27,33.17,33.19,9400.0,29.2488,29.2488,29.1609,29.1785,9400.0
2010-11-24 11:25:00,33.17,33.19,33.12,33.17,10100.0,29.1609,29.1785,29.1169,29.1609,10100.0
2010-11-24 11:30:00,33.17,33.18,33.14,33.14,4900.0,29.1609,29.1697,29.1345,29.1345,4900.0
2010-11-24 11:35:00,33.13,33.17,33.06,33.17,12600.0,29.1257,29.1609,29.0642,29.1609,12600.0
2010-11-24 11:40:00,33.14,33.16,33.12,33.16,3000.0,29.1345,29.1521,29.1169,29.1521,3000.0
2010-11-24 11:45:00,33.16,33.16,33.11,33.13,7800.0,29.1521,29.1521,29.1081,29.1257,7800.0
2010-11-24 11:50:00,33.14,33.17,33.11,33.14,5700.0,29.1345,29.1609,29.1081,29.1345,5700.0
2010-11-24 11:55:00,33.14,33.22,33.12,33.22,14200.0,29.1345,29.2048,29.1169,29.2048,14200.0
2010-11-24 12:00:00,33.22,33.23,33.13,33.23,6200.0,29.2048,29.2136,29.1257,29.2136,6200.0
2010-11-24 12:05:00,33.22,33.22,33.16,33.19,4200.0,29.2048,29.2048,29.1521,29.1785,4200.0
2010-11-24 12:10:00,33.18,33.25,33.18,33.24,4100.0,29.1697,29.2312,29.1697,29.2224,4100.0
2010-11-24 12:15:00,33.24,33.24,33.21,33.22,5200.0,29.2224,29.2224,29.196,29.2048,5200.0
2010-11-24 12:20:00,33.23,33.24,33.22,33.23,8800.0,29.2136,29.2224,29.2048,29.2136,8800.0
2010-11-24 12:25:00,33.22,33.23,33.21,33.21,7900.0,29.2048,29.2136,29.196,29.196,7900.0
2010-11-24 12:30:00,33.2,33.21,33.2,33.2,2900.0,29.1872,29.196,29.1872,29.1872,2900.0
2010-11-24 12:35:00,33.21,33.25,33.2,33.25,5500.0,29.196,29.2312,29.1872,29.2312,5500.0
2010-11-24 12:40:00,33.25,33.28,33.21,33.21,6000.0,29.2312,29.2576,29.196,29.196,6000.0
2010-11-24 12:45:00,33.22,33.23,33.2,33.2,13800.0,29.2048,29.2136,29.1872,29.1872,13800.0
2010-11-24 12:50:00,33.2,33.22,33.17,33.17,9100.0,29.1872,29.2048,29.1609,29.1609,9100.0
2010-11-24 12:55:00,33.18,33.23,33.11,33.14,20600.0,29.1697,29.2136,29.1081,29.1345,20600.0
2010-11-24 13:00:00,33.13,33.13,33.1,33.1,7500.0,29.1257,29.1257,29.0993,29.0993,7500.0
2010-11-24 13:05:00,33.1,33.1,33.03,33.05,6700.0,29.0993,29.0993,29.0378,29.0554,6700.0
2010-11-24 13:10:00,33.05,33.1,33.04,33.1,4400.0,29.0554,29.0993,29.0466,29.0993,4400.0
2010-11-24 13:15:00,33.09,33.1,33.08,33.08,400.0,29.0905,29.0993,29.0817,29.0817,400.0
2010-11-24 13:20:00,33.1,33.14,33.09,33.11,7600.0,29.0993,29.1345,29.0905,29.1081,7600.0
2010-11-24 13:25:00,33.12,33.12,33.08,33.11,6900.0,29.1169,29.1169,29.0817,29.1081,6900.0
2010-11-24 13:30:00,33.12,33.16,33.12,33.13,3300.0,29.1169,29.1521,29.1169,29.1257,3300.0
2010-11-24 13:35:00,33.11,33.12,33.1,33.1,800.0,29.1081,29.1169,29.0993,29.0993,800.0
2010-11-24 13:40:00,33.1,33.12,33.08,33.08,18200.0,29.0993,29.1169,29.0817,29.0817,18200.0
2010-11-24 13:45:00,33.08,33.09,33.05,33.06,15300.0,29.0817,29.0905,29.0554,29.0642,15300.0
2010-11-24 13:50:00,33.07,33.1,33.06,33.06,3300.0,29.073,29.0993,29.0642,29.0642,3300.0
2010-11-24 13:55:00,33.06,33.07,33.06,33.06,106400.0,29.0642,29.073,29.0642,29.0642,106400.0
2010-11-24 14:00:00,33.06,33.07,33.06,33.07,103000.0,29.0642,29.073,29.0642,29.073,103000.0
2010-11-24 14:05:00,33.07,33.08,33.06,33.08,15000.0,29.073,29.0817,29.0642,29.0817,15000.0
2010-11-24 14:10:00,33.07,33.08,33.07,33.08,14100.0,29.073,29.0817,29.073,29.0817,14100.0
2010-11-24 14:15:00,33.08,33.08,32.95,32.98,12700.0,29.0817,29.0817,28.9675,28.9938,12700.0
2010-11-24 14:20:00,32.99,32.99,32.97,32.97,7700.0,29.0026,29.0026,28.985,28.985,7700.0
2010-11-24 14:25:00,32.97,32.99,32.97,32.97,5800.0,28.985,29.0026,28.985,28.985,5800.0
2010-11-24 14:30:00,32.98,32.99,32.97,32.99,4500.0,28.9938,29.0026,28.985,29.0026,4500.0
2010-11-24 14:35:00,32.99,32.99,32.97,32.98,3900.0,29.0026,29.0026,28.985,28.9938,3900.0
2010-11-24 14:40:00,32.97,33.03,32.97,32.98,12500.0,28.985,29.0378,28.985,28.9938,12500.0
2010-11-24 14:45:00,32.98,33.02,32.97,33.02,4500.0,28.9938,29.029,28.985,29.029,4500.0
2010-11-24 14:50:00,33.0,33.01,33.0,33.01,3900.0,29.0114,29.0202,29.0114,29.0202,3900.0
2010-11-24 14:55:00,33.0,33.03,33.0,33.02,12900.0,29.0114,29.0378,29.0114,29.029,12900.0
2010-11-24 15:00:00,33.02,33.03,33.0,33.03,5100.0,29.029,29.0378,29.0114,29.0378,5100.0
2010-11-24 15:05:00,33.03,33.04,33.0,33.04,7900.0,29.0378,29.0466,29.0114,29.0466,7900.0
2010-11-24 15:10:00,33.03,33.04,33.0,33.01,6300.0,29.0378,29.0466,29.0114,29.0202,6300.0
2010-11-24 15:15:00,33.0,33.02,33.0,33.02,2300.0,29.0114,29.029,29.0114,29.029,2300.0
2010-11-24 15:20:00,33.02,33.05,33.0,33.0,17300.0,29.029,29.0554,29.0114,29.0114,17300.0
2010-11-24 15:25:00,33.0,33.02,32.98,32.99,6200.0,29.0114,29.029,28.9938,29.0026,6200.0
2010-11-24 15:30:00,32.98,33.0,32.98,32.98,14800.0,28.9938,29.0114,28.9938,28.9938,14800.0
2010-11-24 15:35:00,32.99,33.01,32.98,33.01,16900.0,29.0026,29.0202,28.9938,29.0202,16900.0
2010-11-24 15:40:00,33.02,33.09,33.01,33.07,22800.0,29.029,29.0905,29.0202,29.073,22800.0
2010-11-24 15:45:00,33.08,33.08,32.98,32.98,13100.0,29.0817,29.0817,28.9938,28.9938,13100.0
2010-11-24 15:50:00,32.98,33.01,32.98,32.99,14400.0,28.9938,29.0202,28.9938,29.0026,14400.0
2010-11-24 15:55:00,33.0,33.0,32.97,32.99,34900.0,29.0114,29.0114,28.985,29.0026,34900.0
2010-11-26 09:30:00,32.75,33.02,32.75,32.91,10900.0,28.7916,29.029,28.7916,28.9323,10900.0
2010-11-26 09:35:00,32.88,32.89,32.88,32.89,300.0,28.9059,28.9147,28.9059,28.9147,300.0
2010-11-26 09:40:00,32.89,32.9,32.86,32.87,1900.0,28.9147,28.9235,28.8883,28.8971,1900.0
2010-11-26 09:45:00,32.87,32.93,32.83,32.93,900.0,28.8971,28.9499,28.862,28.9499,900.0
2010-11-26 09:50:00,32.94,33.23,32.94,33.19,6600.0,28.9587,29.2136,28.9587,29.1785,6600.0
2010-11-26 09:55:00,33.15,33.24,33.15,33.17,3000.0,29.1433,29.2224,29.1433,29.1609,3000.0
2010-11-26 10:00:00,33.21,33.28,33.2,33.26,4700.0,29.196,29.2576,29.1872,29.24,4700.0
2010-11-26 10:05:00,33.25,33.3,33.25,33.3,4500.0,29.2312,29.2752,29.2312,29.2752,4500.0
2010-11-26 10:10:00,33.33,33.42,33.29,33.29,9600.0,29.3015,29.3807,29.2664,29.2664,9600.0
2010-11-26 10:15:00,33.29,33.29,33.17,33.18,3700.0,29.2664,29.2664,29.1609,29.1697,3700.0
2010-11-26 10:20:00,33.19,33.19,33.09,33.1,3700.0,29.1785,29.1785,29.0905,29.0993,3700.0
2010-11-26 10:25:00,33.05,33.05,32.98,33.02,3000.0,29.0554,29.0554,28.9938,29.029,3000.0
2010-11-26 10:30:00,33.0,33.04,32.99,33.02,1200.0,29.0114,29.0466,29.0026,29.029,1200.0
2010-11-26 10:35:00,33.06,33.1,33.04,33.07,2700.0,29.0642,29.0993,29.0466,29.073,2700.0
2010-11-26 10:40:00,33.09,33.09,33.0,33.05,5200.0,29.0905,29.0905,29.0114,29.0554,5200.0
2010-11-26 10:45:00,33.04,33.05,32.97,32.98,3900.0,29.0466,29.0554,28.985,28.9938,3900.0
2010-11-26 10:50:00,32.96,32.96,32.93,32.96,1700.0,28.9762,28.9762,28.9499,28.9762,1700.0
2010-11-26 10:55:00,32.94,32.94,32.89,32.89,2300.0,28.9587,28.9587,28.9147,28.9147,2300.0
2010-11-26 11:00:00,32.92,32.95,32.89,32.93,3200.0,28.9411,28.9675,28.9147,28.9499,3200.0
2010-11-26 11:05:00,32.93,32.97,32.93,32.96,1200.0,28.9499,28.985,28.9499,28.9762,1200.0
2010-11-26 11:10:00,32.99,32.99,32.85,32.89,2100.0,29.0026,29.0026,28.8795,28.9147,2100.0
2010-11-26 11:15:00,32.88,32.97,32.88,32.96,600.0,28.9059,28.985,28.9059,28.9762,600.0
2010-11-26 11:20:00,32.94,33.02,32.91,33.0,6500.0,28.9587,29.029,28.9323,29.0114,6500.0
2010-11-26 11:25:00,32.98,33.02,32.95,33.0,7900.0,28.9938,29.029,28.9675,29.0114,7900.0
2010-11-26 11:30:00,33.03,33.13,32.94,32.99,28700.0,29.0378,29.1257,28.9587,29.0026,28700.0
2010-11-26 11:35:00,32.96,33.02,32.96,33.0,10700.0,28.9762,29.029,28.9762,29.0114,10700.0
2010-11-26 11:40:00,33.01,33.01,32.96,32.99,4400.0,29.0202,29.0202,28.9762,29.0026,4400.0
2010-11-26 11:45:00,32.98,33.03,32.96,33.02,6300.0,28.9938,29.0378,28.9762,29.029,6300.0
2010-11-26 11:50:00,33.0,33.0,32.97,32.98,3400.0,29.0114,29.0114,28.985,28.9938,3400.0
2010-11-26 11:55:00,32.99,32.99,32.92,32.92,900.0,29.0026,29.0026,28.9411,28.9411,900.0
2010-11-26 12:00:00,32.94,33.03,32.93,33.03,8200.0,28.9587,29.0378,28.9499,29.0378,8200.0
2010-11-26 12:05:00,33.01,33.01,32.93,33.01,25800.0,29.0202,29.0202,28.9499,29.0202,25800.0
2010-11-26 12:10:00,33.01,33.02,32.99,33.0,2900.0,29.0202,29.029,29.0026,29.0114,2900.0
2010-11-26 12:15:00,32.99,33.06,32.99,33.04,3700.0,29.0026,29.0642,29.0026,29.0466,3700.0
2010-11-26 12:20:00,33.03,33.03,32.98,32.98,5000.0,29.0378,29.0378,28.9938,28.9938,5000.0
2010-11-26 12:25:00,32.99,33.02,32.98,32.99,5600.0,29.0026,29.029,28.9938,29.0026,5600.0
2010-11-26 12:30:00,32.99,33.0,32.96,32.96,5300.0,29.0026,29.0114,28.9762,28.9762,5300.0
2010-11-26 12:35:00,32.96,32.98,32.91,32.93,11700.0,28.9762,28.9938,28.9323,28.9499,11700.0
2010-11-26 12:40:00,32.89,32.9,32.82,32.83,9600.0,28.9147,28.9235,28.8532,28.862,9600.0
2010-11-26 12:45:00,32.82,32.83,32.77,32.78,9600.0,28.8532,28.862,28.8092,28.818,9600.0
2010-11-26 12:50:00,32.77,32.8,32.74,32.77,9500.0,28.8092,28.8356,28.7828,28.8092,9500.0
2010-11-26 12:55:00,32.77,32.8,32.74,32.77,11800.0,28.8092,28.8356,28.7828,28.8092,11800.0
2010-11-29 09:30:00,32.54,32.65,32.34,32.59,66900.0,28.607,28.7037,28.4312,28.651,66900.0
2010-11-29 09:35:00,32.54,32.63,32.48,32.56,16900.0,28.607,28.6861,28.5543,28.6246,16900.0
2010-11-29 09:40:00,32.57,33.06,32.56,32.99,23900.0,28.6334,29.0642,28.6246,29.0026,23900.0
2010-11-29 09:45:00,33.0,33.09,32.94,32.94,31100.0,29.0114,29.0905,28.9587,28.9587,31100.0
2010-11-29 09:50:00,32.92,32.92,32.66,32.72,16800.0,28.9411,28.9411,28.7125,28.7653,16800.0
2010-11-29 09:55:00,32.7,32.78,32.58,32.73,14800.0,28.7477,28.818,28.6422,28.774,14800.0
2010-11-29 10:00:00,32.71,32.76,32.62,32.7,28100.0,28.7565,28.8004,28.6773,28.7477,28100.0
2010-11-29 10:05:00,32.7,32.76,32.69,32.72,19800.0,28.7477,28.8004,28.7389,28.7653,19800.0
2010-11-29 10:10:00,32.72,32.73,32.65,32.71,25400.0,28.7653,28.774,28.7037,28.7565,25400.0
2010-11-29 10:15:00,32.72,32.78,32.65,32.75,40400.0,28.7653,28.818,28.7037,28.7916,40400.0
2010-11-29 10:20:00,32.75,32.77,32.67,32.69,30500.0,28.7916,28.8092,28.7213,28.7389,30500.0
2010-11-29 10:25:00,32.7,32.7,32.61,32.67,6000.0,28.7477,28.7477,28.6686,28.7213,6000.0
2010-11-29 10:30:00,32.67,32.91,32.64,32.91,18700.0,28.7213,28.9323,28.6949,28.9323,18700.0
2010-11-29 10:35:00,32.9,32.94,32.79,32.83,21700.0,28.9235,28.9587,28.8268,28.862,21700.0
2010-11-29 10:40:00,32.84,33.0,32.81,33.0,22800.0,28.8708,29.0114,28.8444,29.0114,22800.0
2010-11-29 10:45:00,33.0,33.09,32.97,33.0,25900.0,29.0114,29.0905,28.985,29.0114,25900.0
2010-11-29 10:50:00,33.01,33.01,32.92,32.97,25900.0,29.0202,29.0202,28.9411,28.985,25900.0
2010-11-29 10:55:00,32.95,33.01,32.92,32.98,15200.0,28.9675,29.0202,28.9411,28.9938,15200.0
2010-11-29 11:00:00,32.98,33.0,32.96,32.97,16800.0,28.9938,29.0114,28.9762,28.985,16800.0
2010-11-29 11:05:00,32.97,33.01,32.97,32.97,20700.0,28.985,29.0202,28.985,28.985,20700.0
2010-11-29 11:10:00,32.97,32.99,32.96,32.98,17600.0,28.985,29.0026,28.9762,28.9938,17600.0
2010-11-29 11:15:00,32.99,32.99,32.9,32.9,16100.0,29.0026,29.0026,28.9235,28.9235,16100.0
2010-11-29 11:20:00,32.91,32.94,32.86,32.91,18900.0,28.9323,28.9587,28.8883,28.9323,18900.0
2010-11-29 11:25:00,32.91,32.98,32.8,32.83,27800.0,28.9323,28.9938,28.8356,28.862,27800.0
2010-11-29 11:30:00,32.87,32.92,32.87,32.87,9100.0,28.8971,28.9411,28.8971,28.8971,9100.0
2010-11-29 11:35:00,32.86,32.93,32.83,32.93,7400.0,28.8883,28.9499,28.862,28.9499,7400.0
2010-11-29 11:40:00,32.92,32.93,32.85,32.9,17300.0,28.9411,28.9499,28.8795,28.9235,17300.0
2010-11-29 11:45:00,32.89,32.91,32.86,32.87,12100.0,28.9147,28.9323,28.8883,28.8971,12100.0
2010-11-29 11:50:00,32.84,32.85,32.81,32.83,11800.0,28.8708,28.8795,28.8444,28.862,11800.0
2010-11-29 11:55:00,32.83,32.85,32.71,32.8,24400.0,28.862,28.8795,28.7565,28.8356,24400.0
2010-11-29 12:00:00,32.8,32.82,32.78,32.8,8400.0,28.8356,28.8532,28.818,28.8356,8400.0
2010-11-29 12:05:00,32.79,32.82,32.78,32.81,16000.0,28.8268,28.8532,28.818,28.8444,16000.0
2010-11-29 12:10:00,32.8,32.81,32.73,32.73,15100.0,28.8356,28.8444,28.774,28.774,15100.0
2010-11-29 12:15:00,32.75,32.8,32.74,32.77,9700.0,28.7916,28.8356,28.7828,28.8092,9700.0
2010-11-29 12:20:00,32.79,32.82,32.72,32.76,10200.0,28.8268,28.8532,28.7653,28.8004,10200.0
2010-11-29 12:25:00,32.77,32.77,32.73,32.73,2500.0,28.8092,28.8092,28.774,28.774,2500.0
2010-11-29 12:30:00,32.74,32.77,32.74,32.77,10200.0,28.7828,28.8092,28.7828,28.8092,10200.0
2010-11-29 12:35:00,32.79,32.81,32.77,32.77,9800.0,28.8268,28.8444,28.8092,28.8092,9800.0
2010-11-29 12:40:00,32.77,32.82,32.76,32.77,5900.0,28.8092,28.8532,28.8004,28.8092,5900.0
2010-11-29 12:45:00,32.77,32.81,32.72,32.8,7500.0,28.8092,28.8444,28.7653,28.8356,7500.0
2010-11-29 12:50:00,32.79,32.82,32.79,32.81,11300.0,28.8268,28.8532,28.8268,28.8444,11300.0
2010-11-29 12:55:00,32.82,32.85,32.81,32.84,7400.0,28.8532,28.8795,28.8444,28.8708,7400.0
2010-11-29 13:00:00,32.84,32.92,32.84,32.92,11000.0,28.8708,28.9411,28.8708,28.9411,11000.0
2010-11-29 13:05:00,32.92,32.92,32.89,32.9,8000.0,28.9411,28.9411,28.9147,28.9235,8000.0
2010-11-29 13:10:00,32.91,32.91,32.89,32.89,7800.0,28.9323,28.9323,28.9147,28.9147,7800.0
2010-11-29 13:15:00,32.87,32.89,32.83,32.84,5300.0,28.8971,28.9147,28.862,28.8708,5300.0
2010-11-29 13:20:00,32.83,32.84,32.83,32.84,18500.0,28.862,28.8708,28.862,28.8708,18500.0
2010-11-29 13:25:00,32.84,32.84,32.77,32.82,14900.0,28.8708,28.8708,28.8092,28.8532,14900.0
2010-11-29 13:30:00,32.83,32.84,32.79,32.82,8400.0,28.862,28.8708,28.8268,28.8532,8400.0
2010-11-29 13:35:00,32.81,32.81,32.79,32.81,9600.0,28.8444,28.8444,28.8268,28.8444,9600.0
2010-11-29 13:40:00,32.8,32.83,32.79,32.79,5300.0,28.8356,28.862,28.8268,28.8268,5300.0
2010-11-29 13:45:00,32.79,32.87,32.79,32.86,10500.0,28.8268,28.8971,28.8268,28.8883,10500.0
2010-11-29 13:50:00,32.88,32.89,32.82,32.82,5900.0,28.9059,28.9147,28.8532,28.8532,5900.0
2010-11-29 13:55:00,32.82,32.85,32.81,32.82,12200.0,28.8532,28.8795,28.8444,28.8532,12200.0
2010-11-29 14:00:00,32.83,32.89,32.81,32.81,10100.0,28.862,28.9147,28.8444,28.8444,10100.0
2010-11-29 14:05:00,32.83,32.9,32.81,32.89,7600.0,28.862,28.9235,28.8444,28.9147,7600.0
2010-11-29 14:10:00,32.89,32.91,32.81,32.82,12100.0,28.9147,28.9323,28.8444,28.8532,12100.0
2010-11-29 14:15:00,32.82,32.83,32.82,32.82,9900.0,28.8532,28.862,28.8532,28.8532,9900.0
2010-11-29 14:20:00,32.83,32.83,32.78,32.78,7000.0,28.862,28.862,28.818,28.818,7000.0
2010-11-29 14:25:00,32.78,32.84,32.75,32.83,6200.0,28.818,28.8708,28.7916,28.862,6200.0
2010-11-29 14:30:00,32.84,32.9,32.83,32.83,24600.0,28.8708,28.9235,28.862,28.862,24600.0
2010-11-29 14:35:00,32.83,32.88,32.82,32.83,11000.0,28.862,28.9059,28.8532,28.862,11000.0
2010-11-29 14:40:00,32.84,32.88,32.82,32.84,12800.0,28.8708,28.9059,28.8532,28.8708,12800.0
2010-11-29 14:45:00,32.84,32.87,32.84,32.86,13300.0,28.8708,28.8971,28.8708,28.8883,13300.0
2010-11-29 14:50:00,32.87,32.87,32.81,32.81,11100.0,28.8971,28.8971,28.8444,28.8444,11100.0
2010-11-29 14:55:00,32.82,32.84,32.78,32.84,8400.0,28.8532,28.8708,28.818,28.8708,8400.0
2010-11-29 15:00:00,32.84,32.92,32.83,32.86,14700.0,28.8708,28.9411,28.862,28.8883,14700.0
2010-11-29 15:05:00,32.86,32.9,32.86,32.88,10900.0,28.8883,28.9235,28.8883,28.9059,10900.0
2010-11-29 15:10:00,32.86,32.88,32.83,32.84,8600.0,28.8883,28.9059,28.862,28.8708,8600.0
2010-11-29 15:15:00,32.84,32.86,32.82,32.82,13400.0,28.8708,28.8883,28.8532,28.8532,13400.0
2010-11-29 15:20:00,32.83,32.86,32.79,32.83,11400.0,28.862,28.8883,28.8268,28.862,11400.0
2010-11-29 15:25:00,32.84,32.88,32.82,32.82,17800.0,28.8708,28.9059,28.8532,28.8532,17800.0
2010-11-29 15:30:00,32.81,32.81,32.74,32.78,10000.0,28.8444,28.8444,28.7828,28.818,10000.0
2010-11-29 15:35:00,32.77,32.79,32.69,32.7,12900.0,28.8092,28.8268,28.7389,28.7477,12900.0
2010-11-29 15:40:00,32.7,32.74,32.67,32.69,20500.0,28.7477,28.7828,28.7213,28.7389,20500.0
2010-11-29 15:45:00,32.7,32.72,32.7,32.71,16400.0,28.7477,28.7653,28.7477,28.7565,16400.0
2010-11-29 15:50:00,32.72,32.72,32.71,32.71,10400.0,28.7653,28.7653,28.7565,28.7565,10400.0
2010-11-29 15:55:00,32.71,32.79,32.71,32.76,31600.0,28.7565,28.8268,28.7565,28.8004,31600.0
2010-11-30 09:30:00,32.51,32.72,32.4,32.68,22600.0,28.5806,28.7653,28.4839,28.7301,22600.0
2010-11-30 09:35:00,32.71,32.71,32.56,32.59,8500.0,28.7565,28.7565,28.6246,28.651,8500.0
2010-11-30 09:40:00,32.59,32.78,32.59,32.78,4000.0,28.651,28.818,28.651,28.818,4000.0
2010-11-30 09:45:00,32.78,32.9,32.78,32.81,12600.0,28.818,28.9235,28.818,28.8444,12600.0
2010-11-30 09:50:00,32.81,32.87,32.8,32.83,5700.0,28.8444,28.8971,28.8356,28.862,5700.0
2010-11-30 09:55:00,32.8,32.91,32.79,32.91,6900.0,28.8356,28.9323,28.8268,28.9323,6900.0
2010-11-30 10:00:00,32.93,33.02,32.82,32.92,18200.0,28.9499,29.029,28.8532,28.9411,18200.0
2010-11-30 10:05:00,32.86,32.98,32.85,32.94,7100.0,28.8883,28.9938,28.8795,28.9587,7100.0
2010-11-30 10:10:00,32.95,33.03,32.92,33.03,15900.0,28.9675,29.0378,28.9411,29.0378,15900.0
2010-11-30 10:15:00,33.02,33.06,33.01,33.03,9700.0,29.029,29.0642,29.0202,29.0378,9700.0
2010-11-30 10:20:00,33.04,33.05,33.0,33.02,9600.0,29.0466,29.0554,29.0114,29.029,9600.0
2010-11-30 10:25:00,33.03,33.07,33.0,33.01,8600.0,29.0378,29.073,29.0114,29.0202,8600.0
2010-11-30 10:30:00,33.0,33.02,32.94,32.96,9300.0,29.0114,29.029,28.9587,28.9762,9300.0
2010-11-30 10:35:00,32.98,33.03,32.97,32.98,4900.0,28.9938,29.0378,28.985,28.9938,4900.0
2010-11-30 10:40:00,32.94,32.97,32.92,32.93,2200.0,28.9587,28.985,28.9411,28.9499,2200.0
2010-11-30 10:45:00,32.91,32.91,32.85,32.87,5600.0,28.9323,28.9323,28.8795,28.8971,5600.0
2010-11-30 10:50:00,32.86,32.91,32.84,32.89,6500.0,28.8883,28.9323,28.8708,28.9147,6500.0
2010-11-30 10:55:00,32.92,33.03,32.91,32.94,7100.0,28.9411,29.0378,28.9323,28.9587,7100.0
2010-11-30 11:00:00,32.95,32.95,32.89,32.93,3500.0,28.9675,28.9675,28.9147,28.9499,3500.0
2010-11-30 11:05:00,32.95,32.95,32.88,32.89,3200.0,28.9675,28.9675,28.9059,28.9147,3200.0
2010-11-30 11:10:00,32.9,32.9,32.85,32.86,4000.0,28.9235,28.9235,28.8795,28.8883,4000.0
2010-11-30 11:15:00,32.86,32.86,32.76,32.85,9800.0,28.8883,28.8883,28.8004,28.8795,9800.0
2010-11-30 11:20:00,32.86,32.86,32.75,32.81,7600.0,28.8883,28.8883,28.7916,28.8444,7600.0
2010-11-30 11:25:00,32.81,32.88,32.81,32.85,3200.0,28.8444,28.9059,28.8444,28.8795,3200.0
2010-11-30 11:30:00,32.84,32.84,32.76,32.81,6700.0,28.8708,28.8708,28.8004,28.8444,6700.0
2010-11-30 11:35:00,32.81,32.81,32.65,32.75,11700.0,28.8444,28.8444,28.7037,28.7916,11700.0
2010-11-30 11:40:00,32.76,32.87,32.76,32.87,2100.0,28.8004,28.8971,28.8004,28.8971,2100.0
2010-11-30 11:45:00,32.88,32.89,32.8,32.8,7400.0,28.9059,28.9147,28.8356,28.8356,7400.0
2010-11-30 11:50:00,32.81,32.86,32.78,32.81,27600.0,28.8444,28.8883,28.818,28.8444,27600.0
2010-11-30 11:55:00,32.81,32.83,32.8,32.81,15100.0,28.8444,28.862,28.8356,28.8444,15100.0
2010-11-30 12:00:00,32.82,32.84,32.81,32.83,5700.0,28.8532,28.8708,28.8444,28.862,5700.0
2010-11-30 12:05:00,32.83,32.83,32.76,32.76,2800.0,28.862,28.862,28.8004,28.8004,2800.0
2010-11-30 12:10:00,32.79,32.87,32.79,32.85,5300.0,28.8268,28.8971,28.8268,28.8795,5300.0
2010-11-30 12:15:00,32.87,32.87,32.81,32.83,5000.0,28.8971,28.8971,28.8444,28.862,5000.0
2010-11-30 12:20:00,32.84,32.95,32.83,32.95,6200.0,28.8708,28.9675,28.862,28.9675,6200.0
2010-11-30 12:25:00,32.96,32.99,32.96,32.99,2000.0,28.9762,29.0026,28.9762,29.0026,2000.0
2010-11-30 12:30:00,32.98,32.99,32.93,32.93,6200.0,28.9938,29.0026,28.9499,28.9499,6200.0
2010-11-30 12:35:00,32.94,32.94,32.92,32.92,2500.0,28.9587,28.9587,28.9411,28.9411,2500.0
2010-11-30 12:40:00,32.92,33.03,32.91,33.02,7900.0,28.9411,29.0378,28.9323,29.029,7900.0
2010-11-30 12:45:00,33.03,33.07,33.01,33.02,8800.0,29.0378,29.073,29.0202,29.029,8800.0
2010-11-30 12:50:00,33.03,33.04,32.99,32.99,3200.0,29.0378,29.0466,29.0026,29.0026,3200.0
2010-11-30 12:55:00,33.0,33.04,32.99,33.03,9200.0,29.0114,29.0466,29.0026,29.0378,9200.0
2010-11-30 13:00:00,33.01,33.06,32.97,33.04,10400.0,29.0202,29.0642,28.985,29.0466,10400.0
2010-11-30 13:05:00,33.03,33.03,32.99,33.01,700.0,29.0378,29.0378,29.0026,29.0202,700.0
2010-11-30 13:10:00,32.98,33.02,32.98,33.02,8800.0,28.9938,29.029,28.9938,29.029,8800.0
2010-11-30 13:15:00,33.01,33.04,33.01,33.03,8400.0,29.0202,29.0466,29.0202,29.0378,8400.0
2010-11-30 13:20:00,33.03,33.04,32.99,32.99,7900.0,29.0378,29.0466,29.0026,29.0026,7900.0
2010-11-30 13:25:00,33.0,33.02,32.99,33.0,4100.0,29.0114,29.029,29.0026,29.0114,4100.0
2010-11-30 13:30:00,33.0,33.03,33.0,33.01,4600.0,29.0114,29.0378,29.0114,29.0202,4600.0
2010-11-30 13:35:00,33.0,33.02,32.99,32.99,3800.0,29.0114,29.029,29.0026,29.0026,3800.0
2010-11-30 13:40:00,32.99,33.01,32.99,32.99,4300.0,29.0026,29.0202,29.0026,29.0026,4300.0
2010-11-30 13:45:00,32.99,33.01,32.93,32.95,3300.0,29.0026,29.0202,28.9499,28.9675,3300.0
2010-11-30 13:50:00,32.96,33.01,32.96,33.01,2200.0,28.9762,29.0202,28.9762,29.0202,2200.0
2010-11-30 13:55:00,33.01,33.04,33.0,33.04,11100.0,29.0202,29.0466,29.0114,29.0466,11100.0
2010-11-30 14:00:00,33.04,33.06,32.99,33.01,22300.0,29.0466,29.0642,29.0026,29.0202,22300.0
2010-11-30 14:05:00,32.99,33.06,32.99,33.01,8800.0,29.0026,29.0642,29.0026,29.0202,8800.0
2010-11-30 14:10:00,33.0,33.01,33.0,33.0,3800.0,29.0114,29.0202,29.0114,29.0114,3800.0
2010-11-30 14:15:00,33.0,33.0,32.93,33.0,6800.0,29.0114,29.0114,28.9499,29.0114,6800.0
2010-11-30 14:20:00,33.01,33.01,32.95,32.96,5800.0,29.0202,29.0202,28.9675,28.9762,5800.0
2010-11-30 14:25:00,32.95,32.99,32.91,32.91,5600.0,28.9675,29.0026,28.9323,28.9323,5600.0
2010-11-30 14:30:00,32.93,32.97,32.91,32.94,5600.0,28.9499,28.985,28.9323,28.9587,5600.0
2010-11-30 14:35:00,32.94,32.94,32.91,32.92,5900.0,28.9587,28.9587,28.9323,28.9411,5900.0
2010-11-30 14:40:00,32.92,32.94,32.91,32.94,1400.0,28.9411,28.9587,28.9323,28.9587,1400.0
2010-11-30 14:45:00,32.94,33.01,32.94,32.96,4500.0,28.9587,29.0202,28.9587,28.9762,4500.0
2010-11-30 14:50:00,32.97,32.97,32.92,32.92,4400.0,28.985,28.985,28.9411,28.9411,4400.0
2010-11-30 14:55:00,32.95,33.03,32.95,32.96,4400.0,28.9675,29.0378,28.9675,28.9762,4400.0
2010-11-30 15:00:00,32.95,32.95,32.87,32.92,12700.0,28.9675,28.9675,28.8971,28.9411,12700.0
2010-11-30 15:05:00,32.91,32.93,32.88,32.91,11200.0,28.9323,28.9499,28.9059,28.9323,11200.0
2010-11-30 15:10:00,32.91,32.92,32.88,32.89,12700.0,28.9323,28.9411,28.9059,28.9147,12700.0
2010-11-30 15:15:00,32.88,32.91,32.84,32.89,13200.0,28.9059,28.9323,28.8708,28.9147,13200.0
2010-11-30 15:20:00,32.89,32.96,32.87,32.95,10000.0,28.9147,28.9762,28.8971,28.9675,10000.0
2010-11-30 15:25:00,32.94,32.94,32.87,32.93,8700.0,28.9587,28.9587,28.8971,28.9499,8700.0
2010-11-30 15:30:00,32.93,32.93,32.84,32.84,8000.0,28.9499,28.9499,28.8708,28.8708,8000.0
2010-11-30 15:35:00,32.85,32.92,32.84,32.89,9000.0,28.8795,28.9411,28.8708,28.9147,9000.0
2010-11-30 15:40:00,32.9,32.91,32.84,32.84,23500.0,28.9235,28.9323,28.8708,28.8708,23500.0
2010-11-30 15:45:00,32.85,32.86,32.82,32.83,7500.0,28.8795,28.8883,28.8532,28.862,7500.0
2010-11-30 15:50:00,32.82,32.83,32.8,32.82,16500.0,28.8532,28.862,28.8356,28.8532,16500.0
2010-11-30 15:55:00,32.83,32.89,32.83,32.85,28000.0,28.862,28.9147,28.862,28.8795,28000.0
2010-12-01 09:30:00,33.21,33.5,33.21,33.24,16900.0,29.196,29.451,29.196,29.2224,16900.0
2010-12-01 09:35:00,33.24,33.46,33.24,33.45,15800.0,29.2224,29.4158,29.2224,29.407,15800.0
2010-12-01 09:40:00,33.46,33.51,33.42,33.46,15100.0,29.4158,29.4598,29.3807,29.4158,15100.0
2010-12-01 09:45:00,33.46,33.5,33.23,33.23,23500.0,29.4158,29.451,29.2136,29.2136,23500.0
2010-12-01 09:50:00,33.23,33.25,33.12,33.25,10600.0,29.2136,29.2312,29.1169,29.2312,10600.0
2010-12-01 09:55:00,33.29,33.29,33.2,33.21,8400.0,29.2664,29.2664,29.1872,29.196,8400.0
2010-12-01 10:00:00,33.24,33.35,33.24,33.25,4300.0,29.2224,29.3191,29.2224,29.2312,4300.0
2010-12-01 10:05:00,33.26,33.34,33.13,33.13,13000.0,29.24,29.3103,29.1257,29.1257,13000.0
2010-12-01 10:10:00,33.13,33.13,32.98,33.01,8700.0,29.1257,29.1257,28.9938,29.0202,8700.0
2010-12-01 10:15:00,33.0,33.06,33.0,33.04,11600.0,29.0114,29.0642,29.0114,29.0466,11600.0
2010-12-01 10:20:00,33.04,33.05,33.03,33.03,8200.0,29.0466,29.0554,29.0378,29.0378,8200.0
2010-12-01 10:25:00,33.02,33.02,32.85,32.86,12500.0,29.029,29.029,28.8795,28.8883,12500.0
2010-12-01 10:30:00,32.86,33.02,32.86,32.99,18200.0,28.8883,29.029,28.8883,29.0026,18200.0
2010-12-01 10:35:00,32.97,32.98,32.94,32.98,7100.0,28.985,28.9938,28.9587,28.9938,7100.0
2010-12-01 10:40:00,33.0,33.02,32.98,32.99,8600.0,29.0114,29.029,28.9938,29.0026,8600.0
2010-12-01 10:45:00,32.99,33.05,32.97,32.99,8900.0,29.0026,29.0554,28.985,29.0026,8900.0
2010-12-01 10:50:00,32.99,33.02,32.98,32.99,4500.0,29.0026,29.029,28.9938,29.0026,4500.0
2010-12-01 10:55:00,32.97,33.07,32.96,33.05,6000.0,28.985,29.073,28.9762,29.0554,6000.0
2010-12-01 11:00:00,33.05,33.06,33.04,33.04,3800.0,29.0554,29.0642,29.0466,29.0466,3800.0
2010-12-01 11:05:00,33.03,33.04,32.91,32.93,9200.0,29.0378,29.0466,28.9323,28.9499,9200.0
2010-12-01 11:10:00,32.92,33.01,32.91,32.92,9900.0,28.9411,29.0202,28.9323,28.9411,9900.0
2010-12-01 11:15:00,32.91,32.96,32.86,32.91,7100.0,28.9323,28.9762,28.8883,28.9323,7100.0
2010-12-01 11:20:00,32.91,32.94,32.85,32.89,8000.0,28.9323,28.9587,28.8795,28.9147,8000.0
2010-12-01 11:25:00,32.9,32.91,32.86,32.86,12700.0,28.9235,28.9323,28.8883,28.8883,12700.0
2010-12-01 11:30:00,32.87,32.89,32.83,32.83,5800.0,28.8971,28.9147,28.862,28.862,5800.0
2010-12-01 11:35:00,32.84,32.88,32.82,32.88,6400.0,28.8708,28.9059,28.8532,28.9059,6400.0
2010-12-01 11:40:00,32.88,32.95,32.88,32.94,55600.0,28.9059,28.9675,28.9059,28.9587,55600.0
2010-12-01 11:45:00,32.93,32.93,32.85,32.85,11600.0,28.9499,28.9499,28.8795,28.8795,11600.0
2010-12-01 11:50:00,32.85,32.9,32.82,32.89,20800.0,28.8795,28.9235,28.8532,28.9147,20800.0
2010-12-01 11:55:00,32.89,32.91,32.8,32.82,9600.0,28.9147,28.9323,28.8356,28.8532,9600.0
2010-12-01 12:00:00,32.84,32.88,32.81,32.81,11300.0,28.8708,28.9059,28.8444,28.8444,11300.0
2010-12-01 12:05:00,32.81,32.81,32.72,32.72,9400.0,28.8444,28.8444,28.7653,28.7653,9400.0
2010-12-01 12:10:00,32.72,32.88,32.72,32.84,13500.0,28.7653,28.9059,28.7653,28.8708,13500.0
2010-12-01 12:15:00,32.83,32.91,32.81,32.89,11700.0,28.862,28.9323,28.8444,28.9147,11700.0
2010-12-01 12:20:00,32.89,32.89,32.85,32.86,9100.0,28.9147,28.9147,28.8795,28.8883,9100.0
2010-12-01 12:25:00,32.88,32.88,32.81,32.83,6600.0,28.9059,28.9059,28.8444,28.862,6600.0
2010-12-01 12:30:00,32.84,32.91,32.84,32.88,8700.0,28.8708,28.9323,28.8708,28.9059,8700.0
2010-12-01 12:35:00,32.87,32.87,32.81,32.82,4700.0,28.8971,28.8971,28.8444,28.8532,4700.0
2010-12-01 12:40:00,32.83,32.9,32.83,32.9,7900.0,28.862,28.9235,28.862,28.9235,7900.0
2010-12-01 12:45:00,32.9,32.9,32.84,32.86,9500.0,28.9235,28.9235,28.8708,28.8883,9500.0
2010-12-01 12:50:00,32.85,32.89,32.85,32.88,4500.0,28.8795,28.9147,28.8795,28.9059,4500.0
2010-12-01 12:55:00,32.89,32.9,32.87,32.9,4100.0,28.9147,28.9235,28.8971,28.9235,4100.0
2010-12-01 13:00:00,32.91,32.91,32.89,32.9,8700.0,28.9323,28.9323,28.9147,28.9235,8700.0
2010-12-01 13:05:00,32.9,32.9,32.82,32.82,7600.0,28.9235,28.9235,28.8532,28.8532,7600.0
2010-12-01 13:10:00,32.82,32.82,32.74,32.8,9000.0,28.8532,28.8532,28.7828,28.8356,9000.0
2010-12-01 13:15:00,32.8,32.84,32.77,32.77,8000.0,28.8356,28.8708,28.8092,28.8092,8000.0
2010-12-01 13:20:00,32.78,32.85,32.77,32.85,5800.0,28.818,28.8795,28.8092,28.8795,5800.0
2010-12-01 13:25:00,32.85,32.87,32.84,32.86,5300.0,28.8795,28.8971,28.8708,28.8883,5300.0
2010-12-01 13:30:00,32.86,32.93,32.85,32.93,7600.0,28.8883,28.9499,28.8795,28.9499,7600.0
2010-12-01 13:35:00,32.94,32.94,32.82,32.93,19800.0,28.9587,28.9587,28.8532,28.9499,19800.0
2010-12-01 13:40:00,32.92,32.92,32.9,32.9,8000.0,28.9411,28.9411,28.9235,28.9235,8000.0
2010-12-01 13:45:00,32.9,32.91,32.9,32.9,3200.0,28.9235,28.9323,28.9235,28.9235,3200.0
2010-12-01 13:50:00,32.9,32.9,32.85,32.85,6600.0,28.9235,28.9235,28.8795,28.8795,6600.0
2010-12-01 13:55:00,32.86,32.86,32.85,32.86,4900.0,28.8883,28.8883,28.8795,28.8883,4900.0
2010-12-01 14:00:00,32.86,32.9,32.85,32.88,9000.0,28.8883,28.9235,28.8795,28.9059,9000.0
2010-12-01 14:05:00,32.87,32.9,32.87,32.88,6100.0,28.8971,28.9235,28.8971,28.9059,6100.0
2010-12-01 14:10:00,32.88,32.92,32.86,32.89,34400.0,28.9059,28.9411,28.8883,28.9147,34400.0
2010-12-01 14:15:00,32.88,32.88,32.84,32.84,13900.0,28.9059,28.9059,28.8708,28.8708,13900.0
2010-12-01 14:20:00,32.83,32.86,32.8,32.83,19600.0,28.862,28.8883,28.8356,28.862,19600.0
2010-12-01 14:25:00,32.84,32.89,32.81,32.88,17200.0,28.8708,28.9147,28.8444,28.9059,17200.0
2010-12-01 14:30:00,32.89,32.92,32.88,32.89,67400.0,28.9147,28.9411,28.9059,28.9147,67400.0
2010-12-01 14:35:00,32.89,32.89,32.82,32.82,5900.0,28.9147,28.9147,28.8532,28.8532,5900.0
2010-12-01 14:40:00,32.81,32.82,32.59,32.63,36800.0,28.8444,28.8532,28.651,28.6861,36800.0
2010-12-01 14:45:00,32.64,32.7,32.57,32.62,23100.0,28.6949,28.7477,28.6334,28.6773,23100.0
2010-12-01 14:50:00,32.65,32.65,32.61,32.62,7100.0,28.7037,28.7037,28.6686,28.6773,7100.0
2010-12-01 14:55:00,32.62,32.7,32.61,32.67,11000.0,28.6773,28.7477,28.6686,28.7213,11000.0
2010-12-01 15:00:00,32.67,32.68,32.66,32.68,9900.0,28.7213,28.7301,28.7125,28.7301,9900.0
2010-12-01 15:05:00,32.68,32.73,32.68,32.73,8500.0,28.7301,28.774,28.7301,28.774,8500.0
2010-12-01 15:10:00,32.73,32.73,32.69,32.72,11600.0,28.774,28.774,28.7389,28.7653,11600.0
2010-12-01 15:15:00,32.72,32.81,32.72,32.77,14100.0,28.7653,28.8444,28.7653,28.8092,14100.0
2010-12-01 15:20:00,32.78,32.78,32.62,32.62,14000.0,28.818,28.818,28.6773,28.6773,14000.0
2010-12-01 15:25:00,32.62,32.71,32.62,32.67,14000.0,28.6773,28.7565,28.6773,28.7213,14000.0
2010-12-01 15:30:00,32.67,32.68,32.58,32.61,24900.0,28.7213,28.7301,28.6422,28.6686,24900.0
2010-12-01 15:35:00,32.61,32.62,32.54,32.56,30200.0,28.6686,28.6773,28.607,28.6246,30200.0
2010-12-01 15:40:00,32.56,32.57,32.51,32.51,30700.0,28.6246,28.6334,28.5806,28.5806,30700.0
2010-12-01 15:45:00,32.52,32.55,32.49,32.51,24900.0,28.5894,28.6158,28.5631,28.5806,24900.0
2010-12-01 15:50:00,32.51,32.52,32.43,32.43,51300.0,28.5806,28.5894,28.5103,28.5103,51300.0
2010-12-01 15:55:00,32.42,32.44,32.23,32.33,213000.0,28.5015,28.5191,28.3345,28.4224,213000.0
2010-12-02 09:30:00,32.45,32.48,32.24,32.24,20600.0,28.5279,28.5543,28.3433,28.3433,20600.0
2010-12-02 09:35:00,32.23,32.45,32.04,32.04,24900.0,28.3345,28.5279,28.1674,28.1674,24900.0
2010-12-02 09:40:00,32.05,32.08,32.02,32.03,105000.0,28.1762,28.2026,28.1499,28.1587,105000.0
2010-12-02 09:45:00,32.03,32.18,32.03,32.15,50800.0,28.1587,28.2905,28.1587,28.2642,50800.0
2010-12-02 09:50:00,32.14,32.15,31.98,32.0,16400.0,28.2554,28.2642,28.1147,28.1323,16400.0
2010-12-02 09:55:00,32.0,32.13,32.0,32.13,18400.0,28.1323,28.2466,28.1323,28.2466,18400.0
2010-12-02 10:00:00,32.15,32.27,32.11,32.14,24100.0,28.2642,28.3696,28.229,28.2554,24100.0
2010-12-02 10:05:00,32.2,32.24,32.15,32.18,19800.0,28.3081,28.3433,28.2642,28.2905,19800.0
2010-12-02 10:10:00,32.19,32.27,32.14,32.25,13600.0,28.2993,28.3696,28.2554,28.3521,13600.0
2010-12-02 10:15:00,32.27,32.3,32.2,32.24,23300.0,28.3696,28.396,28.3081,28.3433,23300.0
2010-12-02 10:20:00,32.23,32.23,32.07,32.09,21700.0,28.3345,28.3345,28.1938,28.2114,21700.0
2010-12-02 10:25:00,32.06,32.11,32.0,32.1,14400.0,28.185,28.229,28.1323,28.2202,14400.0
2010-12-02 10:30:00,32.11,32.2,32.09,32.17,10400.0,28.229,28.3081,28.2114,28.2817,10400.0
2010-12-02 10:35:00,32.19,32.19,32.07,32.1,16300.0,28.2993,28.2993,28.1938,28.2202,16300.0
2010-12-02 10:40:00,32.12,32.23,32.09,32.14,19500.0,28.2378,28.3345,28.2114,28.2554,19500.0
2010-12-02 10:45:00,32.13,32.14,32.05,32.06,11500.0,28.2466,28.2554,28.1762,28.185,11500.0
2010-12-02 10:50:00,32.07,32.18,31.99,32.03,33400.0,28.1938,28.2905,28.1235,28.1587,33400.0
2010-12-02 10:55:00,32.03,32.06,31.99,32.06,15700.0,28.1587,28.185,28.1235,28.185,15700.0
2010-12-02 11:00:00,32.08,32.12,32.08,32.1,8100.0,28.2026,28.2378,28.2026,28.2202,8100.0
2010-12-02 11:05:00,32.1,32.1,32.09,32.1,13400.0,28.2202,28.2202,28.2114,28.2202,13400.0
2010-12-02 11:10:00,32.1,32.22,32.05,32.18,22200.0,28.2202,28.3257,28.1762,28.2905,22200.0
2010-12-02 11:15:00,32.19,32.2,32.12,32.2,13900.0,28.2993,28.3081,28.2378,28.3081,13900.0
2010-12-02 11:20:00,32.19,32.23,32.12,32.12,29100.0,28.2993,28.3345,28.2378,28.2378,29100.0
2010-12-02 11:25:00,32.11,32.17,32.1,32.16,11400.0,28.229,28.2817,28.2202,28.2729,11400.0
2010-12-02 11:30:00,32.16,32.18,32.06,32.1,22600.0,28.2729,28.2905,28.185,28.2202,22600.0
2010-12-02 11:35:00,32.09,32.15,32.03,32.06,16900.0,28.2114,28.2642,28.1587,28.185,16900.0
2010-12-02 11:40:00,32.06,32.11,32.01,32.01,23500.0,28.185,28.229,28.1411,28.1411,23500.0
2010-12-02 11:45:00,32.02,32.12,32.01,32.01,17800.0,28.1499,28.2378,28.1411,28.1411,17800.0
2010-12-02 11:50:00,32.01,32.03,32.0,32.01,19800.0,28.1411,28.1587,28.1323,28.1411,19800.0
2010-12-02 11:55:00,32.03,32.14,32.03,32.14,11100.0,28.1587,28.2554,28.1587,28.2554,11100.0
2010-12-02 12:00:00,32.15,32.15,32.1,32.11,7300.0,28.2642,28.2642,28.2202,28.229,7300.0
2010-12-02 12:05:00,32.1,32.13,32.1,32.1,4900.0,28.2202,28.2466,28.2202,28.2202,4900.0
2010-12-02 12:10:00,32.1,32.13,32.1,32.11,5700.0,28.2202,28.2466,28.2202,28.229,5700.0
2010-12-02 12:15:00,32.11,32.13,32.1,32.11,7000.0,28.229,28.2466,28.2202,28.229,7000.0
2010-12-02 12:20:00,32.11,32.13,32.08,32.08,15500.0,28.229,28.2466,28.2026,28.2026,15500.0
2010-12-02 12:25:00,32.08,32.14,32.08,32.12,6600.0,28.2026,28.2554,28.2026,28.2378,6600.0
2010-12-02 12:30:00,32.12,32.16,32.08,32.15,14900.0,28.2378,28.2729,28.2026,28.2642,14900.0
2010-12-02 12:35:00,32.17,32.17,32.11,32.12,8800.0,28.2817,28.2817,28.229,28.2378,8800.0
2010-12-02 12:40:00,32.1,32.14,32.1,32.11,9900.0,28.2202,28.2554,28.2202,28.229,9900.0
2010-12-02 12:45:00,32.12,32.13,32.09,32.09,10100.0,28.2378,28.2466,28.2114,28.2114,10100.0
2010-12-02 12:50:00,32.1,32.13,32.1,32.11,5300.0,28.2202,28.2466,28.2202,28.229,5300.0
2010-12-02 12:55:00,32.1,32.11,32.08,32.1,7900.0,28.2202,28.229,28.2026,28.2202,7900.0
2010-12-02 13:00:00,32.09,32.14,32.08,32.09,12100.0,28.2114,28.2554,28.2026,28.2114,12100.0
2010-12-02 13:05:00,32.08,32.12,32.08,32.11,7800.0,28.2026,28.2378,28.2026,28.229,7800.0
2010-12-02 13:10:00,32.11,32.13,32.1,32.11,11100.0,28.229,28.2466,28.2202,28.229,11100.0
2010-12-02 13:15:00,32.11,32.13,32.09,32.11,14100.0,28.229,28.2466,28.2114,28.229,14100.0
2010-12-02 13:20:00,32.11,32.12,32.08,32.08,7000.0,28.229,28.2378,28.2026,28.2026,7000.0
2010-12-02 13:25:00,32.1,32.12,32.08,32.12,8100.0,28.2202,28.2378,28.2026,28.2378,8100.0
2010-12-02 13:30:00,32.12,32.13,32.08,32.13,11100.0,28.2378,28.2466,28.2026,28.2466,11100.0
2010-12-02 13:35:00,32.11,32.17,32.11,32.16,7500.0,28.229,28.2817,28.229,28.2729,7500.0
2010-12-02 13:40:00,32.15,32.16,32.09,32.09,11200.0,28.2642,28.2729,28.2114,28.2114,11200.0
2010-12-02 13:45:00,32.09,32.12,32.08,32.11,8300.0,28.2114,28.2378,28.2026,28.229,8300.0
2010-12-02 13:50:00,32.1,32.12,32.08,32.08,8100.0,28.2202,28.2378,28.2026,28.2026,8100.0
2010-12-02 13:55:00,32.09,32.1,32.03,32.03,9300.0,28.2114,28.2202,28.1587,28.1587,9300.0
2010-12-02 14:00:00,32.04,32.09,32.04,32.09,10100.0,28.1674,28.2114,28.1674,28.2114,10100.0
2010-12-02 14:05:00,32.09,32.12,32.08,32.09,10100.0,28.2114,28.2378,28.2026,28.2114,10100.0
2010-12-02 14:10:00,32.09,32.17,32.09,32.1,19300.0,28.2114,28.2817,28.2114,28.2202,19300.0
2010-12-02 14:15:00,32.1,32.12,32.05,32.05,43200.0,28.2202,28.2378,28.1762,28.1762,43200.0
2010-12-02 14:20:00,32.07,32.07,32.04,32.07,14200.0,28.1938,28.1938,28.1674,28.1938,14200.0
2010-12-02 14:25:00,32.06,32.09,32.04,32.07,6500.0,28.185,28.2114,28.1674,28.1938,6500.0
2010-12-02 14:30:00,32.08,32.08,32.04,32.04,7900.0,28.2026,28.2026,28.1674,28.1674,7900.0
2010-12-02 14:35:00,32.04,32.06,32.03,32.05,11500.0,28.1674,28.185,28.1587,28.1762,11500.0
2010-12-02 14:40:00,32.04,32.05,31.95,31.99,40000.0,28.1674,28.1762,28.0883,28.1235,40000.0
2010-12-02 14:45:00,31.99,32.01,31.95,31.99,38400.0,28.1235,28.1411,28.0883,28.1235,38400.0
2010-12-02 14:50:00,31.99,31.99,31.91,31.95,13000.0,28.1235,28.1235,28.0532,28.0883,13000.0
2010-12-02 14:55:00,31.95,31.99,31.95,31.97,8900.0,28.0883,28.1235,28.0883,28.1059,8900.0
2010-12-02 15:00:00,31.97,32.0,31.97,32.0,24400.0,28.1059,28.1323,28.1059,28.1323,24400.0
2010-12-02 15:05:00,32.0,32.03,31.99,32.02,23100.0,28.1323,28.1587,28.1235,28.1499,23100.0
2010-12-02 15:10:00,32.01,32.03,31.99,32.01,16700.0,28.1411,28.1587,28.1235,28.1411,16700.0
2010-12-02 15:15:00,32.02,32.02,31.99,32.0,10800.0,28.1499,28.1499,28.1235,28.1323,10800.0
2010-12-02 15:20:00,32.0,32.02,31.99,32.02,29500.0,28.1323,28.1499,28.1235,28.1499,29500.0
2010-12-02 15:25:00,32.02,32.02,31.98,32.01,18500.0,28.1499,28.1499,28.1147,28.1411,18500.0
2010-12-02 15:30:00,32.01,32.05,31.99,32.04,121300.0,28.1411,28.1762,28.1235,28.1674,121300.0
2010-12-02 15:35:00,32.04,32.05,32.03,32.03,23700.0,28.1674,28.1762,28.1587,28.1587,23700.0
2010-12-02 15:40:00,32.03,32.05,31.99,31.99,29100.0,28.1587,28.1762,28.1235,28.1235,29100.0
2010-12-02 15:45:00,31.99,32.04,31.99,32.01,37000.0,28.1235,28.1674,28.1235,28.1411,37000.0
2010-12-02 15:50:00,32.0,32.02,31.92,31.94,61700.0,28.1323,28.1499,28.062,28.0795,61700.0
2010-12-02 15:55:00,31.96,31.96,31.89,31.89,114500.0,28.0971,28.0971,28.0356,28.0356,114500.0
2010-12-03 09:30:00,31.77,31.8,31.59,31.7,22700.0,27.9301,27.9565,27.7718,27.8685,22700.0
2010-12-03 09:35:00,31.69,31.86,31.62,31.85,46200.0,27.8597,28.0092,27.7982,28.0004,46200.0
2010-12-03 09:40:00,31.85,31.92,31.65,31.65,52500.0,28.0004,28.062,27.8246,27.8246,52500.0
2010-12-03 09:45:00,31.67,31.72,31.57,31.64,69000.0,27.8422,27.8861,27.7543,27.8158,69000.0
2010-12-03 09:50:00,31.65,31.83,31.65,31.76,79600.0,27.8246,27.9828,27.8246,27.9213,79600.0
2010-12-03 09:55:00,31.76,31.84,31.69,31.82,17600.0,27.9213,27.9916,27.8597,27.974,17600.0
2010-12-03 10:00:00,31.86,31.91,31.69,31.77,142200.0,28.0092,28.0532,27.8597,27.9301,142200.0
2010-12-03 10:05:00,31.8,31.82,31.7,31.81,48200.0,27.9565,27.974,27.8685,27.9652,48200.0
2010-12-03 10:10:00,31.82,31.82,31.7,31.75,27600.0,27.974,27.974,27.8685,27.9125,27600.0
2010-12-03 10:15:00,31.75,31.81,31.71,31.74,31500.0,27.9125,27.9652,27.8773,27.9037,31500.0
2010-12-03 10:20:00,31.74,31.78,31.73,31.77,6000.0,27.9037,27.9389,27.8949,27.9301,6000.0
2010-12-03 10:25:00,31.77,31.81,31.72,31.8,15700.0,27.9301,27.9652,27.8861,27.9565,15700.0
2010-12-03 10:30:00,31.8,31.85,31.77,31.79,16500.0,27.9565,28.0004,27.9301,27.9477,16500.0
2010-12-03 10:35:00,31.79,31.92,31.79,31.88,12500.0,27.9477,28.062,27.9477,28.0268,12500.0
2010-12-03 10:40:00,31.87,31.87,31.74,31.8,18000.0,28.018,28.018,27.9037,27.9565,18000.0
2010-12-03 10:45:00,31.78,31.81,31.78,31.81,19200.0,27.9389,27.9652,27.9389,27.9652,19200.0
2010-12-03 10:50:00,31.79,31.81,31.76,31.8,17100.0,27.9477,27.9652,27.9213,27.9565,17100.0
2010-12-03 10:55:00,31.81,31.82,31.76,31.8,12800.0,27.9652,27.974,27.9213,27.9565,12800.0
2010-12-03 11:00:00,31.8,31.82,31.74,31.77,49700.0,27.9565,27.974,27.9037,27.9301,49700.0
2010-12-03 11:05:00,31.76,31.82,31.74,31.8,26600.0,27.9213,27.974,27.9037,27.9565,26600.0
2010-12-03 11:10:00,31.81,31.88,31.8,31.87,8100.0,27.9652,28.0268,27.9565,28.018,8100.0
2010-12-03 11:15:00,31.87,32.1,31.87,32.02,16500.0,28.018,28.2202,28.018,28.1499,16500.0
2010-12-03 11:20:00,32.02,32.29,32.02,32.26,30500.0,28.1499,28.3872,28.1499,28.3609,30500.0
2010-12-03 11:25:00,32.24,32.53,32.17,32.51,57000.0,28.3433,28.5982,28.2817,28.5806,57000.0
2010-12-03 11:30:00,32.53,32.68,32.49,32.59,38200.0,28.5982,28.7301,28.5631,28.651,38200.0
2010-12-03 11:35:00,32.58,32.78,32.58,32.66,50800.0,28.6422,28.818,28.6422,28.7125,50800.0
2010-12-03 11:40:00,32.66,32.7,32.57,32.66,27800.0,28.7125,28.7477,28.6334,28.7125,27800.0
2010-12-03 11:45:00,32.69,32.77,32.66,32.77,31500.0,28.7389,28.8092,28.7125,28.8092,31500.0
2010-12-03 11:50:00,32.77,32.83,32.75,32.82,20300.0,28.8092,28.862,28.7916,28.8532,20300.0
2010-12-03 11:55:00,32.82,32.92,32.77,32.89,29300.0,28.8532,28.9411,28.8092,28.9147,29300.0
2010-12-03 12:00:00,32.88,32.94,32.84,32.9,43100.0,28.9059,28.9587,28.8708,28.9235,43100.0
2010-12-03 12:05:00,32.89,33.02,32.86,32.95,34800.0,28.9147,29.029,28.8883,28.9675,34800.0
2010-12-03 12:10:00,32.94,32.96,32.62,32.65,34400.0,28.9587,28.9762,28.6773,28.7037,34400.0
2010-12-03 12:15:00,32.65,32.73,32.58,32.73,16200.0,28.7037,28.774,28.6422,28.774,16200.0
2010-12-03 12:20:00,32.74,32.85,32.74,32.81,16600.0,28.7828,28.8795,28.7828,28.8444,16600.0
2010-12-03 12:25:00,32.79,32.84,32.73,32.84,12100.0,28.8268,28.8708,28.774,28.8708,12100.0
2010-12-03 12:30:00,32.83,32.85,32.74,32.76,16300.0,28.862,28.8795,28.7828,28.8004,16300.0
2010-12-03 12:35:00,32.75,32.91,32.73,32.91,12700.0,28.7916,28.9323,28.774,28.9323,12700.0
2010-12-03 12:40:00,32.91,33.01,32.9,32.94,14400.0,28.9323,29.0202,28.9235,28.9587,14400.0
2010-12-03 12:45:00,32.94,33.06,32.87,33.02,22400.0,28.9587,29.0642,28.8971,29.029,22400.0
2010-12-03 12:50:00,33.01,33.1,32.95,33.03,27700.0,29.0202,29.0993,28.9675,29.0378,27700.0
2010-12-03 12:55:00,33.02,33.02,32.78,32.78,13000.0,29.029,29.029,28.818,28.818,13000.0
2010-12-03 13:00:00,32.77,32.77,32.68,32.7,13100.0,28.8092,28.8092,28.7301,28.7477,13100.0
2010-12-03 13:05:00,32.71,32.88,32.69,32.85,14000.0,28.7565,28.9059,28.7389,28.8795,14000.0
2010-12-03 13:10:00,32.86,32.88,32.83,32.85,10700.0,28.8883,28.9059,28.862,28.8795,10700.0
2010-12-03 13:15:00,32.86,32.89,32.84,32.89,14800.0,28.8883,28.9147,28.8708,28.9147,14800.0
2010-12-03 13:20:00,32.88,32.95,32.87,32.91,20200.0,28.9059,28.9675,28.8971,28.9323,20200.0
2010-12-03 13:25:00,32.91,32.92,32.9,32.91,10700.0,28.9323,28.9411,28.9235,28.9323,10700.0
2010-12-03 13:30:00,32.91,33.04,32.9,33.04,25100.0,28.9323,29.0466,28.9235,29.0466,25100.0
2010-12-03 13:35:00,33.03,33.03,32.97,33.02,15600.0,29.0378,29.0378,28.985,29.029,15600.0
2010-12-03 13:40:00,33.01,33.05,33.0,33.02,39600.0,29.0202,29.0554,29.0114,29.029,39600.0
2010-12-03 13:45:00,33.02,33.06,32.99,33.04,25200.0,29.029,29.0642,29.0026,29.0466,25200.0
2010-12-03 13:50:00,33.04,33.09,32.93,32.95,24100.0,29.0466,29.0905,28.9499,28.9675,24100.0
2010-12-03 13:55:00,33.0,33.08,32.99,33.03,14900.0,29.0114,29.0817,29.0026,29.0378,14900.0
2010-12-03 14:00:00,33.03,33.09,32.99,33.09,24400.0,29.0378,29.0905,29.0026,29.0905,24400.0
2010-12-03 14:05:00,33.08,33.15,33.06,33.15,28600.0,29.0817,29.1433,29.0642,29.1433,28600.0
2010-12-03 14:10:00,33.17,33.25,33.16,33.24,40100.0,29.1609,29.2312,29.1521,29.2224,40100.0
2010-12-03 14:15:00,33.24,33.24,33.13,33.22,29800.0,29.2224,29.2224,29.1257,29.2048,29800.0
2010-12-03 14:20:00,33.22,33.23,33.09,33.09,21400.0,29.2048,29.2136,29.0905,29.0905,21400.0
2010-12-03 14:25:00,33.09,33.15,33.08,33.08,21800.0,29.0905,29.1433,29.0817,29.0817,21800.0
2010-12-03 14:30:00,33.06,33.2,33.06,33.2,29000.0,29.0642,29.1872,29.0642,29.1872,29000.0
2010-12-03 14:35:00,33.19,33.37,33.18,33.31,30200.0,29.1785,29.3367,29.1697,29.2839,30200.0
2010-12-03 14:40:00,33.32,33.5,33.31,33.5,31600.0,29.2927,29.451,29.2839,29.451,31600.0
2010-12-03 14:45:00,33.51,33.68,33.51,33.55,47300.0,29.4598,29.6092,29.4598,29.4949,47300.0
2010-12-03 14:50:00,33.57,33.6,33.53,33.57,25200.0,29.5125,29.5389,29.4774,29.5125,25200.0
2010-12-03 14:55:00,33.56,33.56,33.42,33.42,33500.0,29.5037,29.5037,29.3807,29.3807,33500.0
2010-12-03 15:00:00,33.42,33.44,33.3,33.3,31600.0,29.3807,29.3982,29.2752,29.2752,31600.0
2010-12-03 15:05:00,33.3,33.3,33.15,33.26,49200.0,29.2752,29.2752,29.1433,29.24,49200.0
2010-12-03 15:10:00,33.26,33.36,33.23,33.33,22000.0,29.24,29.3279,29.2136,29.3015,22000.0
2010-12-03 15:15:00,33.33,33.41,33.31,33.37,33000.0,29.3015,29.3719,29.2839,29.3367,33000.0
2010-12-03 15:20:00,33.37,33.41,33.36,33.4,18200.0,29.3367,29.3719,29.3279,29.3631,18200.0
2010-12-03 15:25:00,33.4,33.51,33.4,33.42,29300.0,29.3631,29.4598,29.3631,29.3807,29300.0
2010-12-03 15:30:00,33.42,33.58,33.38,33.58,36400.0,29.3807,29.5213,29.3455,29.5213,36400.0
2010-12-03 15:35:00,33.58,33.6,33.53,33.54,70200.0,29.5213,29.5389,29.4774,29.4861,70200.0
2010-12-03 15:40:00,33.54,33.56,33.53,33.55,49000.0,29.4861,29.5037,29.4774,29.4949,49000.0
2010-12-03 15:45:00,33.54,33.56,33.53,33.55,61600.0,29.4861,29.5037,29.4774,29.4949,61600.0
2010-12-03 15:50:00,33.53,33.56,33.42,33.5,102200.0,29.4774,29.5037,29.3807,29.451,102200.0
2010-12-03 15:55:00,33.49,33.51,33.26,33.51,134600.0,29.4422,29.4598,29.24,29.4598,134600.0
2010-12-06 09:30:00,31.94,32.0,31.11,31.41,300400.0,28.0795,28.1323,27.3499,27.6136,300400.0
2010-12-06 09:35:00,31.41,31.57,30.98,31.29,201500.0,27.6136,27.7543,27.2356,27.5081,201500.0
2010-12-06 09:40:00,31.35,31.37,30.9,31.08,149300.0,27.5608,27.5784,27.1652,27.3235,149300.0
2010-12-06 09:45:00,31.06,31.08,30.8,30.81,144900.0,27.3059,27.3235,27.0773,27.0861,144900.0
2010-12-06 09:50:00,30.83,30.99,30.65,30.91,260800.0,27.1037,27.2444,26.9455,27.174,260800.0
2010-12-06 09:55:00,30.9,30.98,30.8,30.86,139700.0,27.1652,27.2356,27.0773,27.1301,139700.0
2010-12-06 10:00:00,30.86,30.92,30.75,30.78,54800.0,27.1301,27.1828,27.0334,27.0597,54800.0
2010-12-06 10:05:00,30.78,30.89,30.68,30.82,53400.0,27.0597,27.1564,26.9718,27.0949,53400.0
2010-12-06 10:10:00,30.81,30.96,30.81,30.93,96300.0,27.0861,27.218,27.0861,27.1916,96300.0
2010-12-06 10:15:00,30.9,30.91,30.8,30.83,26100.0,27.1652,27.174,27.0773,27.1037,26100.0
2010-12-06 10:20:00,30.84,30.86,30.66,30.78,53200.0,27.1125,27.1301,26.9542,27.0597,53200.0
2010-12-06 10:25:00,30.78,30.91,30.77,30.88,39100.0,27.0597,27.174,27.0509,27.1477,39100.0
2010-12-06 10:30:00,30.88,30.91,30.76,30.89,28600.0,27.1477,27.174,27.0422,27.1564,28600.0
2010-12-06 10:35:00,30.89,30.97,30.84,30.9,57700.0,27.1564,27.2268,27.1125,27.1652,57700.0
2010-12-06 10:40:00,30.9,31.25,30.9,31.13,122800.0,27.1652,27.4729,27.1652,27.3674,122800.0
2010-12-06 10:45:00,31.14,31.21,31.03,31.21,76800.0,27.3762,27.4378,27.2795,27.4378,76800.0
2010-12-06 10:50:00,31.19,31.33,31.05,31.26,128100.0,27.4202,27.5433,27.2971,27.4817,128100.0
2010-12-06 10:55:00,31.25,31.5,31.25,31.49,79600.0,27.4729,27.6927,27.4729,27.6839,79600.0
2010-12-06 11:00:00,31.49,31.5,31.27,31.27,85200.0,27.6839,27.6927,27.4905,27.4905,85200.0
2010-12-06 11:05:00,31.27,31.47,31.25,31.39,36900.0,27.4905,27.6663,27.4729,27.596,36900.0
2010-12-06 11:10:00,31.39,31.4,31.25,31.35,58300.0,27.596,27.6048,27.4729,27.5608,58300.0
2010-12-06 11:15:00,31.3,31.42,31.25,31.33,39300.0,27.5169,27.6224,27.4729,27.5433,39300.0
2010-12-06 11:20:00,31.35,31.35,31.08,31.08,29000.0,27.5608,27.5608,27.3235,27.3235,29000.0
2010-12-06 11:25:00,31.07,31.24,31.03,31.15,46400.0,27.3147,27.4641,27.2795,27.385,46400.0
2010-12-06 11:30:00,31.14,31.19,31.1,31.14,33000.0,27.3762,27.4202,27.3411,27.3762,33000.0
2010-12-06 11:35:00,31.14,31.2,31.1,31.13,22000.0,27.3762,27.429,27.3411,27.3674,22000.0
2010-12-06 11:40:00,31.13,31.16,31.11,31.15,17900.0,27.3674,27.3938,27.3499,27.385,17900.0
2010-12-06 11:45:00,31.15,31.18,31.09,31.1,34800.0,27.385,27.4114,27.3323,27.3411,34800.0
2010-12-06 11:50:00,31.1,31.19,31.0,31.03,43000.0,27.3411,27.4202,27.2531,27.2795,43000.0
2010-12-06 11:55:00,31.02,31.1,31.0,31.0,28400.0,27.2707,27.3411,27.2531,27.2531,28400.0
2010-12-06 12:00:00,31.01,31.1,30.9,30.91,58900.0,27.2619,27.3411,27.1652,27.174,58900.0
2010-12-06 12:05:00,30.89,31.01,30.86,30.99,25100.0,27.1564,27.2619,27.1301,27.2444,25100.0
2010-12-06 12:10:00,30.98,31.11,30.92,31.11,19800.0,27.2356,27.3499,27.1828,27.3499,19800.0
2010-12-06 12:15:00,31.11,31.12,30.97,31.01,27300.0,27.3499,27.3586,27.2268,27.2619,27300.0
2010-12-06 12:20:00,31.01,31.11,31.0,31.1,13000.0,27.2619,27.3499,27.2531,27.3411,13000.0
2010-12-06 12:25:00,31.09,31.1,31.0,31.08,31100.0,27.3323,27.3411,27.2531,27.3235,31100.0
2010-12-06 12:30:00,31.09,31.11,31.01,31.06,43500.0,27.3323,27.3499,27.2619,27.3059,43500.0
2010-12-06 12:35:00,31.06,31.08,31.0,31.04,25300.0,27.3059,27.3235,27.2531,27.2883,25300.0
2010-12-06 12:40:00,31.03,31.05,30.9,30.98,29100.0,27.2795,27.2971,27.1652,27.2356,29100.0
2010-12-06 12:45:00,30.99,30.99,30.91,30.91,12500.0,27.2444,27.2444,27.174,27.174,12500.0
2010-12-06 12:50:00,30.91,30.97,30.87,30.91,19300.0,27.174,27.2268,27.1389,27.174,19300.0
2010-12-06 12:55:00,30.9,30.94,30.89,30.91,23600.0,27.1652,27.2004,27.1564,27.174,23600.0
2010-12-06 13:00:00,30.9,30.91,30.87,30.91,13900.0,27.1652,27.174,27.1389,27.174,13900.0
2010-12-06 13:05:00,30.89,30.92,30.87,30.9,14500.0,27.1564,27.1828,27.1389,27.1652,14500.0
2010-12-06 13:10:00,30.89,30.94,30.82,30.94,31200.0,27.1564,27.2004,27.0949,27.2004,31200.0
2010-12-06 13:15:00,30.94,30.96,30.9,30.9,22600.0,27.2004,27.218,27.1652,27.1652,22600.0
2010-12-06 13:20:00,30.89,30.91,30.88,30.9,16000.0,27.1564,27.174,27.1477,27.1652,16000.0
2010-12-06 13:25:00,30.9,30.95,30.89,30.95,22300.0,27.1652,27.2092,27.1564,27.2092,22300.0
2010-12-06 13:30:00,30.95,30.96,30.86,30.86,8900.0,27.2092,27.218,27.1301,27.1301,8900.0
2010-12-06 13:35:00,30.86,30.89,30.8,30.83,29400.0,27.1301,27.1564,27.0773,27.1037,29400.0
2010-12-06 13:40:00,30.83,30.87,30.77,30.8,24800.0,27.1037,27.1389,27.0509,27.0773,24800.0
2010-12-06 13:45:00,30.81,30.85,30.78,30.83,19800.0,27.0861,27.1213,27.0597,27.1037,19800.0
2010-12-06 13:50:00,30.83,30.85,30.72,30.72,31400.0,27.1037,27.1213,27.007,27.007,31400.0
2010-12-06 13:55:00,30.72,30.79,30.71,30.77,34900.0,27.007,27.0685,26.9982,27.0509,34900.0
2010-12-06 14:00:00,30.75,30.85,30.72,30.8,24800.0,27.0334,27.1213,27.007,27.0773,24800.0
2010-12-06 14:05:00,30.8,30.8,30.74,30.74,15600.0,27.0773,27.0773,27.0246,27.0246,15600.0
2010-12-06 14:10:00,30.75,30.75,30.7,30.72,20600.0,27.0334,27.0334,26.9894,27.007,20600.0
2010-12-06 14:15:00,30.72,30.76,30.7,30.71,49500.0,27.007,27.0422,26.9894,26.9982,49500.0
2010-12-06 14:20:00,30.71,30.71,30.7,30.71,17800.0,26.9982,26.9982,26.9894,26.9982,17800.0
2010-12-06 14:25:00,30.71,30.75,30.7,30.75,26900.0,26.9982,27.0334,26.9894,27.0334,26900.0
2010-12-06 14:30:00,30.75,30.77,30.7,30.7,23900.0,27.0334,27.0509,26.9894,26.9894,23900.0
2010-12-06 14:35:00,30.71,30.75,30.62,30.66,51800.0,26.9982,27.0334,26.9191,26.9542,51800.0
2010-12-06 14:40:00,30.66,30.78,30.65,30.66,44600.0,26.9542,27.0597,26.9455,26.9542,44600.0
2010-12-06 14:45:00,30.65,30.67,30.58,30.6,46700.0,26.9455,26.963,26.8839,26.9015,46700.0
2010-12-06 14:50:00,30.59,30.79,30.58,30.76,36000.0,26.8927,27.0685,26.8839,27.0422,36000.0
2010-12-06 14:55:00,30.75,30.76,30.7,30.74,21300.0,27.0334,27.0422,26.9894,27.0246,21300.0
2010-12-06 15:00:00,30.74,31.0,30.74,30.95,63700.0,27.0246,27.2531,27.0246,27.2092,63700.0
2010-12-06 15:05:00,30.96,30.98,30.85,30.89,45800.0,27.218,27.2356,27.1213,27.1564,45800.0
2010-12-06 15:10:00,30.89,31.05,30.88,30.92,66400.0,27.1564,27.2971,27.1477,27.1828,66400.0
2010-12-06 15:15:00,30.91,30.96,30.89,30.9,222600.0,27.174,27.218,27.1564,27.1652,222600.0
2010-12-06 15:20:00,30.9,30.92,30.81,30.81,48600.0,27.1652,27.1828,27.0861,27.0861,48600.0
2010-12-06 15:25:00,30.81,30.81,30.65,30.69,55800.0,27.0861,27.0861,26.9455,26.9806,55800.0
2010-12-06 15:30:00,30.71,30.78,30.7,30.77,36400.0,26.9982,27.0597,26.9894,27.0509,36400.0
2010-12-06 15:35:00,30.77,30.78,30.66,30.74,39900.0,27.0509,27.0597,26.9542,27.0246,39900.0
2010-12-06 15:40:00,30.75,30.91,30.74,30.83,27600.0,27.0334,27.174,27.0246,27.1037,27600.0
2010-12-06 15:45:00,30.83,30.95,30.81,30.89,57500.0,27.1037,27.2092,27.0861,27.1564,57500.0
2010-12-06 15:50:00,30.87,30.97,30.85,30.88,85500.0,27.1389,27.2268,27.1213,27.1477,85500.0
2010-12-06 15:55:00,30.88,31.0,30.86,30.99,86500.0,27.1477,27.2531,27.1301,27.2444,86500.0
2010-12-07 09:30:00,31.51,31.77,31.5,31.5,266200.0,27.7015,27.9301,27.6927,27.6927,266200.0
2010-12-07 09:35:00,31.5,31.53,31.35,31.35,100900.0,27.6927,27.7191,27.5608,27.5608,100900.0
2010-12-07 09:40:00,31.35,31.38,31.27,31.32,48000.0,27.5608,27.5872,27.4905,27.5345,48000.0
2010-12-07 09:45:00,31.3,31.36,31.28,31.31,53700.0,27.5169,27.5696,27.4993,27.5257,53700.0
2010-12-07 09:50:00,31.31,31.54,31.3,31.4,47300.0,27.5257,27.7279,27.5169,27.6048,47300.0
2010-12-07 09:55:00,31.4,31.54,31.4,31.49,33200.0,27.6048,27.7279,27.6048,27.6839,33200.0
2010-12-07 10:00:00,31.49,31.5,31.45,31.45,32700.0,27.6839,27.6927,27.6488,27.6488,32700.0
2010-12-07 10:05:00,31.45,31.47,31.43,31.45,61800.0,27.6488,27.6663,27.6312,27.6488,61800.0
2010-12-07 10:10:00,31.45,31.46,31.4,31.4,27200.0,27.6488,27.6575,27.6048,27.6048,27200.0
2010-12-07 10:15:00,31.4,31.41,31.33,31.34,44700.0,27.6048,27.6136,27.5433,27.5521,44700.0
2010-12-07 10:20:00,31.36,31.4,31.34,31.37,43100.0,27.5696,27.6048,27.5521,27.5784,43100.0
2010-12-07 10:25:00,31.38,31.38,31.33,31.35,33300.0,27.5872,27.5872,27.5433,27.5608,33300.0
2010-12-07 10:30:00,31.35,31.41,31.32,31.41,28700.0,27.5608,27.6136,27.5345,27.6136,28700.0
2010-12-07 10:35:00,31.41,31.41,31.4,31.41,25600.0,27.6136,27.6136,27.6048,27.6136,25600.0
2010-12-07 10:40:00,31.41,31.57,31.41,31.57,42200.0,27.6136,27.7543,27.6136,27.7543,42200.0
2010-12-07 10:45:00,31.57,31.58,31.5,31.53,29400.0,27.7543,27.763,27.6927,27.7191,29400.0
2010-12-07 10:50:00,31.53,31.56,31.49,31.5,26500.0,27.7191,27.7455,27.6839,27.6927,26500.0
2010-12-07 10:55:00,31.51,31.53,31.49,31.53,8600.0,27.7015,27.7191,27.6839,27.7191,8600.0
2010-12-07 11:00:00,31.52,31.53,31.5,31.51,14200.0,27.7103,27.7191,27.6927,27.7015,14200.0
2010-12-07 11:05:00,31.5,31.51,31.5,31.5,13400.0,27.6927,27.7015,27.6927,27.6927,13400.0
2010-12-07 11:10:00,31.51,31.56,31.5,31.56,13400.0,27.7015,27.7455,27.6927,27.7455,13400.0
2010-12-07 11:15:00,31.58,31.64,31.57,31.64,26200.0,27.763,27.8158,27.7543,27.8158,26200.0
2010-12-07 11:20:00,31.64,31.67,31.61,31.66,16600.0,27.8158,27.8422,27.7894,27.8334,16600.0
2010-12-07 11:25:00,31.65,31.66,31.61,31.65,11200.0,27.8246,27.8334,27.7894,27.8246,11200.0
2010-12-07 11:30:00,31.66,31.66,31.62,31.62,15000.0,27.8334,27.8334,27.7982,27.7982,15000.0
2010-12-07 11:35:00,31.61,31.66,31.6,31.63,16300.0,27.7894,27.8334,27.7806,27.807,16300.0
2010-12-07 11:40:00,31.63,31.66,31.61,31.65,20600.0,27.807,27.8334,27.7894,27.8246,20600.0
2010-12-07 11:45:00,31.65,31.67,31.61,31.61,21100.0,27.8246,27.8422,27.7894,27.7894,21100.0
2010-12-07 11:50:00,31.62,31.68,31.62,31.65,25600.0,27.7982,27.851,27.7982,27.8246,25600.0
2010-12-07 11:55:00,31.66,31.7,31.64,31.7,13600.0,27.8334,27.8685,27.8158,27.8685,13600.0
2010-12-07 12:00:00,31.7,31.7,31.63,31.67,12800.0,27.8685,27.8685,27.807,27.8422,12800.0
2010-12-07 12:05:00,31.64,31.7,31.64,31.7,20600.0,27.8158,27.8685,27.8158,27.8685,20600.0
2010-12-07 12:10:00,31.7,31.7,31.62,31.62,19500.0,27.8685,27.8685,27.7982,27.7982,19500.0
2010-12-07 12:15:00,31.61,31.63,31.57,31.57,26200.0,27.7894,27.807,27.7543,27.7543,26200.0
2010-12-07 12:20:00,31.57,31.6,31.55,31.58,14500.0,27.7543,27.7806,27.7367,27.763,14500.0
2010-12-07 12:25:00,31.57,31.6,31.55,31.58,14300.0,27.7543,27.7806,27.7367,27.763,14300.0
2010-12-07 12:30:00,31.59,31.59,31.56,31.58,9100.0,27.7718,27.7718,27.7455,27.763,9100.0
2010-12-07 12:35:00,31.57,31.57,31.55,31.55,15200.0,27.7543,27.7543,27.7367,27.7367,15200.0
2010-12-07 12:40:00,31.56,31.58,31.55,31.55,16400.0,27.7455,27.763,27.7367,27.7367,16400.0
2010-12-07 12:45:00,31.56,31.6,31.55,31.58,14200.0,27.7455,27.7806,27.7367,27.763,14200.0
2010-12-07 12:50:00,31.57,31.6,31.57,31.6,11100.0,27.7543,27.7806,27.7543,27.7806,11100.0
2010-12-07 12:55:00,31.59,31.65,31.59,31.64,16100.0,27.7718,27.8246,27.7718,27.8158,16100.0
2010-12-07 13:00:00,31.62,31.65,31.62,31.64,9100.0,27.7982,27.8246,27.7982,27.8158,9100.0
2010-12-07 13:05:00,31.63,31.64,31.62,31.62,9800.0,27.807,27.8158,27.7982,27.7982,9800.0
2010-12-07 13:10:00,31.62,31.67,31.61,31.61,33800.0,27.7982,27.8422,27.7894,27.7894,33800.0
2010-12-07 13:15:00,31.61,31.63,31.61,31.62,21000.0,27.7894,27.807,27.7894,27.7982,21000.0
2010-12-07 13:20:00,31.63,31.64,31.62,31.62,24700.0,27.807,27.8158,27.7982,27.7982,24700.0
2010-12-07 13:25:00,31.62,31.66,31.62,31.66,23900.0,27.7982,27.8334,27.7982,27.8334,23900.0
2010-12-07 13:30:00,31.65,31.66,31.63,31.65,12400.0,27.8246,27.8334,27.807,27.8246,12400.0
2010-12-07 13:35:00,31.64,31.66,31.62,31.65,12500.0,27.8158,27.8334,27.7982,27.8246,12500.0
2010-12-07 13:40:00,31.66,31.69,31.64,31.69,18300.0,27.8334,27.8597,27.8158,27.8597,18300.0
2010-12-07 13:45:00,31.69,31.71,31.65,31.66,20800.0,27.8597,27.8773,27.8246,27.8334,20800.0
2010-12-07 13:50:00,31.67,31.68,31.64,31.66,11600.0,27.8422,27.851,27.8158,27.8334,11600.0
2010-12-07 13:55:00,31.66,31.67,31.64,31.66,9900.0,27.8334,27.8422,27.8158,27.8334,9900.0
2010-12-07 14:00:00,31.65,31.67,31.63,31.65,21200.0,27.8246,27.8422,27.807,27.8246,21200.0
2010-12-07 14:05:00,31.65,31.66,31.61,31.62,23000.0,27.8246,27.8334,27.7894,27.7982,23000.0
2010-12-07 14:10:00,31.62,31.63,31.6,31.6,29200.0,27.7982,27.807,27.7806,27.7806,29200.0
2010-12-07 14:15:00,31.61,31.62,31.59,31.6,11800.0,27.7894,27.7982,27.7718,27.7806,11800.0
2010-12-07 14:20:00,31.6,31.63,31.6,31.6,11400.0,27.7806,27.807,27.7806,27.7806,11400.0
2010-12-07 14:25:00,31.59,31.63,31.59,31.61,11500.0,27.7718,27.807,27.7718,27.7894,11500.0
2010-12-07 14:30:00,31.6,31.62,31.6,31.62,13200.0,27.7806,27.7982,27.7806,27.7982,13200.0
2010-12-07 14:35:00,31.62,31.63,31.61,31.62,23000.0,27.7982,27.807,27.7894,27.7982,23000.0
2010-12-07 14:40:00,31.63,31.63,31.62,31.63,31000.0,27.807,27.807,27.7982,27.807,31000.0
2010-12-07 14:45:00,31.63,31.67,31.62,31.67,28600.0,27.807,27.8422,27.7982,27.8422,28600.0
2010-12-07 14:50:00,31.67,31.68,31.65,31.65,23400.0,27.8422,27.851,27.8246,27.8246,23400.0
2010-12-07 14:55:00,31.65,31.74,31.62,31.71,53900.0,27.8246,27.9037,27.7982,27.8773,53900.0
2010-12-07 15:00:00,31.71,31.73,31.6,31.71,50100.0,27.8773,27.8949,27.7806,27.8773,50100.0
2010-12-07 15:05:00,31.72,31.73,31.67,31.71,25500.0,27.8861,27.8949,27.8422,27.8773,25500.0
2010-12-07 15:10:00,31.7,31.71,31.66,31.67,19600.0,27.8685,27.8773,27.8334,27.8422,19600.0
2010-12-07 15:15:00,31.68,31.73,31.68,31.7,23700.0,27.851,27.8949,27.851,27.8685,23700.0
2010-12-07 15:20:00,31.7,31.75,31.7,31.74,24100.0,27.8685,27.9125,27.8685,27.9037,24100.0
2010-12-07 15:25:00,31.73,31.74,31.72,31.72,51700.0,27.8949,27.9037,27.8861,27.8861,51700.0
2010-12-07 15:30:00,31.72,31.74,31.66,31.73,59800.0,27.8861,27.9037,27.8334,27.8949,59800.0
2010-12-07 15:35:00,31.74,31.8,31.7,31.71,64400.0,27.9037,27.9565,27.8685,27.8773,64400.0
2010-12-07 15:40:00,31.72,31.72,31.65,31.66,27200.0,27.8861,27.8861,27.8246,27.8334,27200.0
2010-12-07 15:45:00,31.65,31.66,31.59,31.6,55800.0,27.8246,27.8334,27.7718,27.7806,55800.0
2010-12-07 15:50:00,31.61,31.62,31.55,31.55,72800.0,27.7894,27.7982,27.7367,27.7367,72800.0
2010-12-07 15:55:00,31.55,31.64,31.55,31.62,156100.0,27.7367,27.8158,27.7367,27.7982,156100.0
2010-12-08 09:30:00,31.49,31.53,31.31,31.35,19600.0,27.6839,27.7191,27.5257,27.5608,19600.0
2010-12-08 09:35:00,31.35,31.53,31.35,31.53,11700.0,27.5608,27.7191,27.5608,27.7191,11700.0
2010-12-08 09:40:00,31.53,31.64,31.49,31.63,20000.0,27.7191,27.8158,27.6839,27.807,20000.0
2010-12-08 09:45:00,31.62,31.7,31.43,31.46,23800.0,27.7982,27.8685,27.6312,27.6575,23800.0
2010-12-08 09:50:00,31.45,31.46,31.38,31.41,14900.0,27.6488,27.6575,27.5872,27.6136,14900.0
2010-12-08 09:55:00,31.42,31.47,31.38,31.44,17500.0,27.6224,27.6663,27.5872,27.64,17500.0
2010-12-08 10:00:00,31.47,31.5,31.42,31.5,22700.0,27.6663,27.6927,27.6224,27.6927,22700.0
2010-12-08 10:05:00,31.5,31.5,31.26,31.31,39900.0,27.6927,27.6927,27.4817,27.5257,39900.0
2010-12-08 10:10:00,31.32,31.48,31.31,31.46,10300.0,27.5345,27.6751,27.5257,27.6575,10300.0
2010-12-08 10:15:00,31.46,31.5,31.4,31.41,20100.0,27.6575,27.6927,27.6048,27.6136,20100.0
2010-12-08 10:20:00,31.42,31.42,31.33,31.4,18800.0,27.6224,27.6224,27.5433,27.6048,18800.0
2010-12-08 10:25:00,31.41,31.42,31.39,31.4,32400.0,27.6136,27.6224,27.596,27.6048,32400.0
2010-12-08 10:30:00,31.39,31.42,31.33,31.35,22300.0,27.596,27.6224,27.5433,27.5608,22300.0
2010-12-08 10:35:00,31.34,31.37,31.3,31.34,44100.0,27.5521,27.5784,27.5169,27.5521,44100.0
2010-12-08 10:40:00,31.34,31.4,31.3,31.4,10100.0,27.5521,27.6048,27.5169,27.6048,10100.0
2010-12-08 10:45:00,31.41,31.53,31.34,31.5,16900.0,27.6136,27.7191,27.5521,27.6927,16900.0
2010-12-08 10:50:00,31.5,31.52,31.45,31.51,14300.0,27.6927,27.7103,27.6488,27.7015,14300.0
2010-12-08 10:55:00,31.53,31.56,31.49,31.51,12100.0,27.7191,27.7455,27.6839,27.7015,12100.0
2010-12-08 11:00:00,31.51,31.51,31.42,31.43,19000.0,27.7015,27.7015,27.6224,27.6312,19000.0
2010-12-08 11:05:00,31.43,31.44,31.38,31.42,11200.0,27.6312,27.64,27.5872,27.6224,11200.0
2010-12-08 11:10:00,31.45,31.47,31.41,31.43,9500.0,27.6488,27.6663,27.6136,27.6312,9500.0
2010-12-08 11:15:00,31.44,31.46,31.36,31.36,6900.0,27.64,27.6575,27.5696,27.5696,6900.0
2010-12-08 11:20:00,31.37,31.41,31.36,31.39,11400.0,27.5784,27.6136,27.5696,27.596,11400.0
2010-12-08 11:25:00,31.39,31.44,31.39,31.43,22200.0,27.596,27.64,27.596,27.6312,22200.0
2010-12-08 11:30:00,31.43,31.43,31.32,31.36,10600.0,27.6312,27.6312,27.5345,27.5696,10600.0
2010-12-08 11:35:00,31.36,31.36,31.29,31.32,6600.0,27.5696,27.5696,27.5081,27.5345,6600.0
2010-12-08 11:40:00,31.33,31.34,31.28,31.3,8700.0,27.5433,27.5521,27.4993,27.5169,8700.0
2010-12-08 11:45:00,31.31,31.35,31.3,31.31,3800.0,27.5257,27.5608,27.5169,27.5257,3800.0
2010-12-08 11:50:00,31.32,31.35,31.28,31.28,16000.0,27.5345,27.5608,27.4993,27.4993,16000.0
2010-12-08 11:55:00,31.28,31.29,31.2,31.2,32200.0,27.4993,27.5081,27.429,27.429,32200.0
2010-12-08 12:00:00,31.22,31.24,31.14,31.24,33800.0,27.4466,27.4641,27.3762,27.4641,33800.0
2010-12-08 12:05:00,31.25,31.25,31.23,31.23,7800.0,27.4729,27.4729,27.4553,27.4553,7800.0
2010-12-08 12:10:00,31.24,31.24,31.17,31.17,6600.0,27.4641,27.4641,27.4026,27.4026,6600.0
2010-12-08 12:15:00,31.17,31.17,31.01,31.01,20700.0,27.4026,27.4026,27.2619,27.2619,20700.0
2010-12-08 12:20:00,31.01,31.06,31.01,31.02,11700.0,27.2619,27.3059,27.2619,27.2707,11700.0
2010-12-08 12:25:00,31.02,31.02,30.96,30.96,55700.0,27.2707,27.2707,27.218,27.218,55700.0
2010-12-08 12:30:00,30.97,31.03,30.91,31.03,28600.0,27.2268,27.2795,27.174,27.2795,28600.0
2010-12-08 12:35:00,31.04,31.04,31.01,31.01,11600.0,27.2883,27.2883,27.2619,27.2619,11600.0
2010-12-08 12:40:00,31.01,31.05,30.99,31.02,13100.0,27.2619,27.2971,27.2444,27.2707,13100.0
2010-12-08 12:45:00,31.04,31.04,31.0,31.03,6000.0,27.2883,27.2883,27.2531,27.2795,6000.0
2010-12-08 12:50:00,31.01,31.05,30.99,30.99,14600.0,27.2619,27.2971,27.2444,27.2444,14600.0
2010-12-08 12:55:00,31.0,31.08,31.0,31.08,16000.0,27.2531,27.3235,27.2531,27.3235,16000.0
2010-12-08 13:00:00,31.08,31.1,31.07,31.1,9100.0,27.3235,27.3411,27.3147,27.3411,9100.0
2010-12-08 13:05:00,31.09,31.1,31.07,31.07,4700.0,27.3323,27.3411,27.3147,27.3147,4700.0
2010-12-08 13:10:00,31.07,31.09,31.02,31.06,7000.0,27.3147,27.3323,27.2707,27.3059,7000.0
2010-12-08 13:15:00,31.08,31.09,31.0,31.02,6000.0,27.3235,27.3323,27.2531,27.2707,6000.0
2010-12-08 13:20:00,31.0,31.04,30.99,31.02,6300.0,27.2531,27.2883,27.2444,27.2707,6300.0
2010-12-08 13:25:00,31.02,31.05,31.01,31.05,6300.0,27.2707,27.2971,27.2619,27.2971,6300.0
2010-12-08 13:30:00,31.05,31.06,30.99,30.99,9400.0,27.2971,27.3059,27.2444,27.2444,9400.0
2010-12-08 13:35:00,30.99,30.99,30.95,30.95,10500.0,27.2444,27.2444,27.2092,27.2092,10500.0
2010-12-08 13:40:00,30.96,31.1,30.94,31.02,21000.0,27.218,27.3411,27.2004,27.2707,21000.0
2010-12-08 13:45:00,31.02,31.02,30.96,30.97,7000.0,27.2707,27.2707,27.218,27.2268,7000.0
2010-12-08 13:50:00,30.97,30.97,30.94,30.94,10500.0,27.2268,27.2268,27.2004,27.2004,10500.0
2010-12-08 13:55:00,30.95,30.98,30.94,30.98,16800.0,27.2092,27.2356,27.2004,27.2356,16800.0
2010-12-08 14:00:00,30.99,31.0,30.9,30.9,20600.0,27.2444,27.2531,27.1652,27.1652,20600.0
2010-12-08 14:05:00,30.91,30.99,30.91,30.94,12900.0,27.174,27.2444,27.174,27.2004,12900.0
2010-12-08 14:10:00,30.94,30.96,30.91,30.92,13800.0,27.2004,27.218,27.174,27.1828,13800.0
2010-12-08 14:15:00,30.93,30.98,30.91,30.95,12800.0,27.1916,27.2356,27.174,27.2092,12800.0
2010-12-08 14:20:00,30.95,30.95,30.87,30.87,25800.0,27.2092,27.2092,27.1389,27.1389,25800.0
2010-12-08 14:25:00,30.87,30.91,30.85,30.89,10800.0,27.1389,27.174,27.1213,27.1564,10800.0
2010-12-08 14:30:00,30.86,30.87,30.81,30.81,43600.0,27.1301,27.1389,27.0861,27.0861,43600.0
2010-12-08 14:35:00,30.8,30.81,30.7,30.76,108700.0,27.0773,27.0861,26.9894,27.0422,108700.0
2010-12-08 14:40:00,30.77,30.8,30.71,30.71,13100.0,27.0509,27.0773,26.9982,26.9982,13100.0
2010-12-08 14:45:00,30.71,30.75,30.7,30.75,49200.0,26.9982,27.0334,26.9894,27.0334,49200.0
2010-12-08 14:50:00,30.75,30.76,30.72,30.72,20800.0,27.0334,27.0422,27.007,27.007,20800.0
2010-12-08 14:55:00,30.72,30.77,30.71,30.76,19100.0,27.007,27.0509,26.9982,27.0422,19100.0
2010-12-08 15:00:00,30.76,30.8,30.75,30.75,14400.0,27.0422,27.0773,27.0334,27.0334,14400.0
2010-12-08 15:05:00,30.75,30.79,30.73,30.78,10400.0,27.0334,27.0685,27.0158,27.0597,10400.0
2010-12-08 15:10:00,30.79,30.8,30.74,30.77,16500.0,27.0685,27.0773,27.0246,27.0509,16500.0
2010-12-08 15:15:00,30.77,30.77,30.72,30.77,20500.0,27.0509,27.0509,27.007,27.0509,20500.0
2010-12-08 15:20:00,30.77,30.78,30.74,30.77,17500.0,27.0509,27.0597,27.0246,27.0509,17500.0
2010-12-08 15:25:00,30.78,30.87,30.77,30.87,26000.0,27.0597,27.1389,27.0509,27.1389,26000.0
2010-12-08 15:30:00,30.87,30.87,30.77,30.84,128700.0,27.1389,27.1389,27.0509,27.1125,128700.0
2010-12-08 15:35:00,30.83,30.9,30.83,30.88,17800.0,27.1037,27.1652,27.1037,27.1477,17800.0
2010-12-08 15:40:00,30.88,30.94,30.86,30.92,20600.0,27.1477,27.2004,27.1301,27.1828,20600.0
2010-12-08 15:45:00,30.92,31.0,30.92,30.92,42600.0,27.1828,27.2531,27.1828,27.1828,42600.0
2010-12-08 15:50:00,30.93,30.93,30.8,30.82,84800.0,27.1916,27.1916,27.0773,27.0949,84800.0
2010-12-08 15:55:00,30.81,30.87,30.79,30.87,100700.0,27.0861,27.1389,27.0685,27.1389,100700.0
2010-12-09 09:30:00,31.01,31.15,31.0,31.08,1152500.0,27.2619,27.385,27.2531,27.3235,1152500.0
2010-12-09 09:35:00,31.08,31.19,30.9,31.03,464400.0,27.3235,27.4202,27.1652,27.2795,464400.0
2010-12-09 09:40:00,31.05,31.28,30.9,31.25,504300.0,27.2971,27.4993,27.1652,27.4729,504300.0
2010-12-09 09:45:00,31.25,31.28,31.19,31.2,330700.0,27.4729,27.4993,27.4202,27.429,330700.0
2010-12-09 09:50:00,31.21,31.44,31.2,31.33,348200.0,27.4378,27.64,27.429,27.5433,348200.0
2010-12-09 09:55:00,31.32,31.47,31.32,31.43,162900.0,27.5345,27.6663,27.5345,27.6312,162900.0
2010-12-09 10:00:00,31.43,31.5,31.37,31.45,188600.0,27.6312,27.6927,27.5784,27.6488,188600.0
2010-12-09 10:05:00,31.47,31.51,31.43,31.45,158400.0,27.6663,27.7015,27.6312,27.6488,158400.0
2010-12-09 10:10:00,31.44,31.48,31.28,31.43,211900.0,27.64,27.6751,27.4993,27.6312,211900.0
2010-12-09 10:15:00,31.44,31.45,31.25,31.26,318200.0,27.64,27.6488,27.4729,27.4817,318200.0
2010-12-09 10:20:00,31.25,31.28,31.15,31.25,306000.0,27.4729,27.4993,27.385,27.4729,306000.0
2010-12-09 10:25:00,31.26,31.3,31.24,31.26,612500.0,27.4817,27.5169,27.4641,27.4817,612500.0
2010-12-09 10:30:00,31.26,31.26,31.23,31.25,172800.0,27.4817,27.4817,27.4553,27.4729,172800.0
2010-12-09 10:35:00,31.25,31.34,31.24,31.25,211800.0,27.4729,27.5521,27.4641,27.4729,211800.0
2010-12-09 10:40:00,31.26,31.31,31.25,31.28,102500.0,27.4817,27.5257,27.4729,27.4993,102500.0
2010-12-09 10:45:00,31.29,31.31,31.28,31.3,70300.0,27.5081,27.5257,27.4993,27.5169,70300.0
2010-12-09 10:50:00,31.29,31.29,31.25,31.28,45800.0,27.5081,27.5081,27.4729,27.4993,45800.0
2010-12-09 10:55:00,31.28,31.29,31.25,31.25,73300.0,27.4993,27.5081,27.4729,27.4729,73300.0
2010-12-09 11:00:00,31.25,31.26,31.22,31.25,167300.0,27.4729,27.4817,27.4466,27.4729,167300.0
2010-12-09 11:05:00,31.25,31.28,31.21,31.25,84300.0,27.4729,27.4993,27.4378,27.4729,84300.0
2010-12-09 11:10:00,31.24,31.27,31.23,31.25,120900.0,27.4641,27.4905,27.4553,27.4729,120900.0
2010-12-09 11:15:00,31.25,31.25,31.12,31.14,199500.0,27.4729,27.4729,27.3586,27.3762,199500.0
2010-12-09 11:20:00,31.15,31.27,31.15,31.23,107600.0,27.385,27.4905,27.385,27.4553,107600.0
2010-12-09 11:25:00,31.23,31.25,31.2,31.22,58500.0,27.4553,27.4729,27.429,27.4466,58500.0
2010-12-09 11:30:00,31.22,31.23,31.1,31.23,82300.0,27.4466,27.4553,27.3411,27.4553,82300.0
2010-12-09 11:35:00,31.23,31.23,31.13,31.16,63300.0,27.4553,27.4553,27.3674,27.3938,63300.0
2010-12-09 11:40:00,31.16,31.22,31.14,31.15,24300.0,27.3938,27.4466,27.3762,27.385,24300.0
2010-12-09 11:45:00,31.15,31.17,31.09,31.1,66700.0,27.385,27.4026,27.3323,27.3411,66700.0
2010-12-09 11:50:00,31.1,31.17,31.01,31.15,78600.0,27.3411,27.4026,27.2619,27.385,78600.0
2010-12-09 11:55:00,31.15,31.16,31.06,31.09,93800.0,27.385,27.3938,27.3059,27.3323,93800.0
2010-12-09 12:00:00,31.09,31.17,31.08,31.13,68600.0,27.3323,27.4026,27.3235,27.3674,68600.0
2010-12-09 12:05:00,31.12,31.18,31.09,31.14,36900.0,27.3586,27.4114,27.3323,27.3762,36900.0
2010-12-09 12:10:00,31.14,31.19,31.14,31.19,80800.0,27.3762,27.4202,27.3762,27.4202,80800.0
2010-12-09 12:15:00,31.19,31.19,31.1,31.11,33400.0,27.4202,27.4202,27.3411,27.3499,33400.0
2010-12-09 12:20:00,31.11,31.21,31.11,31.21,33700.0,27.3499,27.4378,27.3499,27.4378,33700.0
2010-12-09 12:25:00,31.21,31.22,31.17,31.17,32000.0,27.4378,27.4466,27.4026,27.4026,32000.0
2010-12-09 12:30:00,31.17,31.21,31.15,31.19,41500.0,27.4026,27.4378,27.385,27.4202,41500.0
2010-12-09 12:35:00,31.18,31.19,31.15,31.17,67000.0,27.4114,27.4202,27.385,27.4026,67000.0
2010-12-09 12:40:00,31.17,31.17,31.16,31.17,15900.0,27.4026,27.4026,27.3938,27.4026,15900.0
2010-12-09 12:45:00,31.17,31.17,31.16,31.17,23500.0,27.4026,27.4026,27.3938,27.4026,23500.0
2010-12-09 12:50:00,31.17,31.25,31.17,31.25,38200.0,27.4026,27.4729,27.4026,27.4729,38200.0
2010-12-09 12:55:00,31.24,31.25,31.19,31.19,61100.0,27.4641,27.4729,27.4202,27.4202,61100.0
2010-12-09 13:00:00,31.19,31.23,31.1,31.14,59900.0,27.4202,27.4553,27.3411,27.3762,59900.0
2010-12-09 13:05:00,31.15,31.18,31.1,31.15,35500.0,27.385,27.4114,27.3411,27.385,35500.0
2010-12-09 13:10:00,31.15,31.17,31.1,31.1,49000.0,27.385,27.4026,27.3411,27.3411,49000.0
2010-12-09 13:15:00,31.1,31.15,31.09,31.15,73300.0,27.3411,27.385,27.3323,27.385,73300.0
2010-12-09 13:20:00,31.15,31.18,31.12,31.16,62800.0,27.385,27.4114,27.3586,27.3938,62800.0
2010-12-09 13:25:00,31.17,31.24,31.16,31.2,17500.0,27.4026,27.4641,27.3938,27.429,17500.0
2010-12-09 13:30:00,31.22,31.23,31.21,31.23,10600.0,27.4466,27.4553,27.4378,27.4553,10600.0
2010-12-09 13:35:00,31.22,31.23,31.18,31.18,31800.0,27.4466,27.4553,27.4114,27.4114,31800.0
2010-12-09 13:40:00,31.17,31.21,31.16,31.18,41700.0,27.4026,27.4378,27.3938,27.4114,41700.0
2010-12-09 13:45:00,31.19,31.19,31.11,31.11,26100.0,27.4202,27.4202,27.3499,27.3499,26100.0
2010-12-09 13:50:00,31.12,31.12,31.1,31.1,36700.0,27.3586,27.3586,27.3411,27.3411,36700.0
2010-12-09 13:55:00,31.1,31.11,31.04,31.05,156500.0,27.3411,27.3499,27.2883,27.2971,156500.0
2010-12-09 14:00:00,31.05,31.08,31.03,31.07,30100.0,27.2971,27.3235,27.2795,27.3147,30100.0
2010-12-09 14:05:00,31.07,31.1,31.07,31.1,81900.0,27.3147,27.3411,27.3147,27.3411,81900.0
2010-12-09 14:10:00,31.1,31.11,31.09,31.11,43900.0,27.3411,27.3499,27.3323,27.3499,43900.0
2010-12-09 14:15:00,31.1,31.12,30.97,31.06,166800.0,27.3411,27.3586,27.2268,27.3059,166800.0
2010-12-09 14:20:00,31.07,31.08,31.04,31.05,26300.0,27.3147,27.3235,27.2883,27.2971,26300.0
2010-12-09 14:25:00,31.04,31.04,31.0,31.03,61800.0,27.2883,27.2883,27.2531,27.2795,61800.0
2010-12-09 14:30:00,31.01,31.04,31.0,31.01,77100.0,27.2619,27.2883,27.2531,27.2619,77100.0
2010-12-09 14:35:00,31.01,31.08,31.0,31.07,29100.0,27.2619,27.3235,27.2531,27.3147,29100.0
2010-12-09 14:40:00,31.07,31.17,31.06,31.16,87300.0,27.3147,27.4026,27.3059,27.3938,87300.0
2010-12-09 14:45:00,31.15,31.18,31.14,31.17,29600.0,27.385,27.4114,27.3762,27.4026,29600.0
2010-12-09 14:50:00,31.16,31.2,31.15,31.19,18500.0,27.3938,27.429,27.385,27.4202,18500.0
2010-12-09 14:55:00,31.18,31.19,31.16,31.16,17300.0,27.4114,27.4202,27.3938,27.3938,17300.0
2010-12-09 15:00:00,31.16,31.16,31.1,31.1,46300.0,27.3938,27.3938,27.3411,27.3411,46300.0
2010-12-09 15:05:00,31.1,31.15,31.07,31.15,32300.0,27.3411,27.385,27.3147,27.385,32300.0
2010-12-09 15:10:00,31.15,31.15,31.1,31.1,22400.0,27.385,27.385,27.3411,27.3411,22400.0
2010-12-09 15:15:00,31.1,31.1,31.05,31.06,30800.0,27.3411,27.3411,27.2971,27.3059,30800.0
2010-12-09 15:20:00,31.06,31.06,30.99,31.0,58700.0,27.3059,27.3059,27.2444,27.2531,58700.0
2010-12-09 15:25:00,30.99,31.02,30.97,31.01,61200.0,27.2444,27.2707,27.2268,27.2619,61200.0
2010-12-09 15:30:00,31.01,31.02,30.9,30.92,136800.0,27.2619,27.2707,27.1652,27.1828,136800.0
2010-12-09 15:35:00,30.92,31.0,30.85,30.93,129600.0,27.1828,27.2531,27.1213,27.1916,129600.0
2010-12-09 15:40:00,30.93,31.0,30.9,30.99,73100.0,27.1916,27.2531,27.1652,27.2444,73100.0
2010-12-09 15:45:00,30.99,30.99,30.87,30.88,113600.0,27.2444,27.2444,27.1389,27.1477,113600.0
2010-12-09 15:50:00,30.88,30.89,30.83,30.83,86300.0,27.1477,27.1564,27.1037,27.1037,86300.0
2010-12-09 15:55:00,30.83,30.86,30.76,30.84,182500.0,27.1037,27.1301,27.0422,27.1125,182500.0
2010-12-10 09:30:00,30.83,31.09,30.83,30.98,69100.0,27.1037,27.3323,27.1037,27.2356,69100.0
2010-12-10 09:35:00,30.99,31.1,30.96,31.1,20400.0,27.2444,27.3411,27.218,27.3411,20400.0
2010-12-10 09:40:00,31.1,31.18,31.09,31.17,24500.0,27.3411,27.4114,27.3323,27.4026,24500.0
2010-12-10 09:45:00,31.18,31.18,31.05,31.1,23600.0,27.4114,27.4114,27.2971,27.3411,23600.0
2010-12-10 09:50:00,31.14,31.17,31.1,31.14,13900.0,27.3762,27.4026,27.3411,27.3762,13900.0
2010-12-10 09:55:00,31.1,31.14,30.96,31.01,49000.0,27.3411,27.3762,27.218,27.2619,49000.0
2010-12-10 10:00:00,30.96,31.06,30.96,30.96,59100.0,27.218,27.3059,27.218,27.218,59100.0
2010-12-10 10:05:00,30.97,31.1,30.95,31.09,17900.0,27.2268,27.3411,27.2092,27.3323,17900.0
2010-12-10 10:10:00,31.09,31.09,31.01,31.01,22000.0,27.3323,27.3323,27.2619,27.2619,22000.0
2010-12-10 10:15:00,31.03,31.09,30.95,30.99,56800.0,27.2795,27.3323,27.2092,27.2444,56800.0
2010-12-10 10:20:00,31.01,31.08,31.0,31.08,10900.0,27.2619,27.3235,27.2531,27.3235,10900.0
2010-12-10 10:25:00,31.08,31.18,31.08,31.12,15800.0,27.3235,27.4114,27.3235,27.3586,15800.0
2010-12-10 10:30:00,31.13,31.17,31.07,31.16,21100.0,27.3674,27.4026,27.3147,27.3938,21100.0
2010-12-10 10:35:00,31.17,31.2,31.08,31.1,30700.0,27.4026,27.429,27.3235,27.3411,30700.0
2010-12-10 10:40:00,31.1,31.15,31.07,31.14,9200.0,27.3411,27.385,27.3147,27.3762,9200.0
2010-12-10 10:45:00,31.12,31.16,31.12,31.15,9400.0,27.3586,27.3938,27.3586,27.385,9400.0
2010-12-10 10:50:00,31.15,31.3,31.13,31.3,158600.0,27.385,27.5169,27.3674,27.5169,158600.0
2010-12-10 10:55:00,31.29,31.34,31.22,31.28,45100.0,27.5081,27.5521,27.4466,27.4993,45100.0
2010-12-10 11:00:00,31.29,31.31,31.27,31.3,19800.0,27.5081,27.5257,27.4905,27.5169,19800.0
2010-12-10 11:05:00,31.29,31.31,31.2,31.26,16500.0,27.5081,27.5257,27.429,27.4817,16500.0
2010-12-10 11:10:00,31.27,31.28,31.2,31.2,7100.0,27.4905,27.4993,27.429,27.429,7100.0
2010-12-10 11:15:00,31.2,31.22,31.16,31.18,9500.0,27.429,27.4466,27.3938,27.4114,9500.0
2010-12-10 11:20:00,31.18,31.19,31.16,31.17,2900.0,27.4114,27.4202,27.3938,27.4026,2900.0
2010-12-10 11:25:00,31.16,31.17,31.06,31.07,16700.0,27.3938,27.4026,27.3059,27.3147,16700.0
2010-12-10 11:30:00,31.07,31.15,31.03,31.15,17400.0,27.3147,27.385,27.2795,27.385,17400.0
2010-12-10 11:35:00,31.15,31.15,31.13,31.14,6500.0,27.385,27.385,27.3674,27.3762,6500.0
2010-12-10 11:40:00,31.13,31.19,31.1,31.11,20200.0,27.3674,27.4202,27.3411,27.3499,20200.0
2010-12-10 11:45:00,31.15,31.25,31.12,31.25,16000.0,27.385,27.4729,27.3586,27.4729,16000.0
2010-12-10 11:50:00,31.25,31.31,31.24,31.31,13500.0,27.4729,27.5257,27.4641,27.5257,13500.0
2010-12-10 11:55:00,31.31,31.31,31.25,31.29,16400.0,27.5257,27.5257,27.4729,27.5081,16400.0
2010-12-10 12:00:00,31.28,31.29,31.24,31.27,6500.0,27.4993,27.5081,27.4641,27.4905,6500.0
2010-12-10 12:05:00,31.27,31.29,31.23,31.24,5300.0,27.4905,27.5081,27.4553,27.4641,5300.0
2010-12-10 12:10:00,31.23,31.26,31.19,31.21,5300.0,27.4553,27.4817,27.4202,27.4378,5300.0
2010-12-10 12:15:00,31.2,31.24,31.16,31.16,4000.0,27.429,27.4641,27.3938,27.3938,4000.0
2010-12-10 12:20:00,31.17,31.17,31.05,31.06,7900.0,27.4026,27.4026,27.2971,27.3059,7900.0
2010-12-10 12:25:00,31.06,31.14,31.05,31.14,16900.0,27.3059,27.3762,27.2971,27.3762,16900.0
2010-12-10 12:30:00,31.13,31.2,31.12,31.18,8900.0,27.3674,27.429,27.3586,27.4114,8900.0
2010-12-10 12:35:00,31.18,31.19,31.14,31.19,9100.0,27.4114,27.4202,27.3762,27.4202,9100.0
2010-12-10 12:40:00,31.19,31.19,31.14,31.18,8700.0,27.4202,27.4202,27.3762,27.4114,8700.0
2010-12-10 12:45:00,31.17,31.18,31.13,31.13,8100.0,27.4026,27.4114,27.3674,27.3674,8100.0
2010-12-10 12:50:00,31.14,31.14,31.08,31.08,3400.0,27.3762,27.3762,27.3235,27.3235,3400.0
2010-12-10 12:55:00,31.09,31.13,31.09,31.12,2700.0,27.3323,27.3674,27.3323,27.3586,2700.0
2010-12-10 13:00:00,31.12,31.13,31.11,31.13,4400.0,27.3586,27.3674,27.3499,27.3674,4400.0
2010-12-10 13:05:00,31.11,31.14,31.11,31.13,2500.0,27.3499,27.3762,27.3499,27.3674,2500.0
2010-12-10 13:10:00,31.13,31.18,31.13,31.13,6100.0,27.3674,27.4114,27.3674,27.3674,6100.0
2010-12-10 13:15:00,31.13,31.16,31.09,31.1,16100.0,27.3674,27.3938,27.3323,27.3411,16100.0
2010-12-10 13:20:00,31.1,31.19,31.09,31.19,9300.0,27.3411,27.4202,27.3323,27.4202,9300.0
2010-12-10 13:25:00,31.19,31.19,31.16,31.16,4500.0,27.4202,27.4202,27.3938,27.3938,4500.0
2010-12-10 13:30:00,31.15,31.16,31.14,31.14,1900.0,27.385,27.3938,27.3762,27.3762,1900.0
2010-12-10 13:35:00,31.14,31.17,31.12,31.13,12100.0,27.3762,27.4026,27.3586,27.3674,12100.0
2010-12-10 13:40:00,31.13,31.13,31.09,31.11,2700.0,27.3674,27.3674,27.3323,27.3499,2700.0
2010-12-10 13:45:00,31.11,31.13,31.11,31.12,5100.0,27.3499,27.3674,27.3499,27.3586,5100.0
2010-12-10 13:50:00,31.13,31.17,31.12,31.12,11900.0,27.3674,27.4026,27.3586,27.3586,11900.0
2010-12-10 13:55:00,31.13,31.14,31.09,31.1,3300.0,27.3674,27.3762,27.3323,27.3411,3300.0
2010-12-10 14:00:00,31.1,31.13,31.08,31.13,7300.0,27.3411,27.3674,27.3235,27.3674,7300.0
2010-12-10 14:05:00,31.11,31.11,31.1,31.11,9600.0,27.3499,27.3499,27.3411,27.3499,9600.0
2010-12-10 14:10:00,31.12,31.14,31.08,31.08,8400.0,27.3586,27.3762,27.3235,27.3235,8400.0
2010-12-10 14:15:00,31.08,31.12,31.07,31.11,31000.0,27.3235,27.3586,27.3147,27.3499,31000.0
2010-12-10 14:20:00,31.11,31.11,31.09,31.11,6100.0,27.3499,27.3499,27.3323,27.3499,6100.0
2010-12-10 14:25:00,31.11,31.11,31.07,31.07,21000.0,27.3499,27.3499,27.3147,27.3147,21000.0
2010-12-10 14:30:00,31.07,31.09,31.07,31.09,2300.0,27.3147,27.3323,27.3147,27.3323,2300.0
2010-12-10 14:35:00,31.09,31.12,31.08,31.12,6800.0,27.3323,27.3586,27.3235,27.3586,6800.0
2010-12-10 14:40:00,31.12,31.14,31.1,31.1,13700.0,27.3586,27.3762,27.3411,27.3411,13700.0
2010-12-10 14:45:00,31.1,31.14,31.1,31.13,14300.0,27.3411,27.3762,27.3411,27.3674,14300.0
2010-12-10 14:50:00,31.12,31.12,31.11,31.11,6000.0,27.3586,27.3586,27.3499,27.3499,6000.0
2010-12-10 14:55:00,31.12,31.13,31.11,31.12,12500.0,27.3586,27.3674,27.3499,27.3586,12500.0
2010-12-10 15:00:00,31.11,31.12,31.1,31.12,9600.0,27.3499,27.3586,27.3411,27.3586,9600.0
2010-12-10 15:05:00,31.11,31.12,31.1,31.1,20400.0,27.3499,27.3586,27.3411,27.3411,20400.0
2010-12-10 15:10:00,31.11,31.12,31.09,31.11,24000.0,27.3499,27.3586,27.3323,27.3499,24000.0
2010-12-10 15:15:00,31.12,31.15,31.1,31.12,20800.0,27.3586,27.385,27.3411,27.3586,20800.0
2010-12-10 15:20:00,31.13,31.13,31.12,31.12,8800.0,27.3674,27.3674,27.3586,27.3586,8800.0
2010-12-10 15:25:00,31.12,31.13,31.11,31.13,11000.0,27.3586,27.3674,27.3499,27.3674,11000.0
2010-12-10 15:30:00,31.12,31.18,31.12,31.17,12700.0,27.3586,27.4114,27.3586,27.4026,12700.0
2010-12-10 15:35:00,31.17,31.17,31.14,31.16,17100.0,27.4026,27.4026,27.3762,27.3938,17100.0
2010-12-10 15:40:00,31.16,31.16,31.11,31.12,22100.0,27.3938,27.3938,27.3499,27.3586,22100.0
2010-12-10 15:45:00,31.12,31.13,31.06,31.06,41100.0,27.3586,27.3674,27.3059,27.3059,41100.0
2010-12-10 15:50:00,31.07,31.07,31.04,31.04,36000.0,27.3147,27.3147,27.2883,27.2883,36000.0
2010-12-10 15:55:00,31.05,31.07,31.04,31.04,60800.0,27.2971,27.3147,27.2883,27.2883,60800.0
2010-12-13 09:30:00,31.21,31.22,31.0,31.08,25800.0,27.4378,27.4466,27.2531,27.3235,25800.0
2010-12-13 09:35:00,31.1,31.15,31.03,31.07,8300.0,27.3411,27.385,27.2795,27.3147,8300.0
2010-12-13 09:40:00,31.05,31.15,31.03,31.09,13400.0,27.2971,27.385,27.2795,27.3323,13400.0
2010-12-13 09:45:00,31.09,31.15,31.04,31.1,19400.0,27.3323,27.385,27.2883,27.3411,19400.0
2010-12-13 09:50:00,31.1,31.1,30.98,31.0,23900.0,27.3411,27.3411,27.2356,27.2531,23900.0
2010-12-13 09:55:00,31.0,31.01,30.95,30.95,19700.0,27.2531,27.2619,27.2092,27.2092,19700.0
2010-12-13 10:00:00,30.95,31.05,30.95,31.04,34900.0,27.2092,27.2971,27.2092,27.2883,34900.0
2010-12-13 10:05:00,31.03,31.1,31.0,31.08,17600.0,27.2795,27.3411,27.2531,27.3235,17600.0
2010-12-13 10:10:00,31.08,31.15,31.08,31.11,23900.0,27.3235,27.385,27.3235,27.3499,23900.0
2010-12-13 10:15:00,31.08,31.09,31.03,31.05,20800.0,27.3235,27.3323,27.2795,27.2971,20800.0
2010-12-13 10:20:00,31.06,31.1,31.04,31.1,18700.0,27.3059,27.3411,27.2883,27.3411,18700.0
2010-12-13 10:25:00,31.1,31.11,31.0,31.01,16700.0,27.3411,27.3499,27.2531,27.2619,16700.0
2010-12-13 10:30:00,31.01,31.02,30.99,31.02,25600.0,27.2619,27.2707,27.2444,27.2707,25600.0
2010-12-13 10:35:00,31.02,31.05,30.98,31.02,17400.0,27.2707,27.2971,27.2356,27.2707,17400.0
2010-12-13 10:40:00,31.02,31.02,30.98,30.99,18800.0,27.2707,27.2707,27.2356,27.2444,18800.0
2010-12-13 10:45:00,30.99,31.02,30.99,31.02,10000.0,27.2444,27.2707,27.2444,27.2707,10000.0
2010-12-13 10:50:00,31.02,31.02,30.99,31.01,10200.0,27.2707,27.2707,27.2444,27.2619,10200.0
2010-12-13 10:55:00,31.0,31.01,30.99,30.99,11000.0,27.2531,27.2619,27.2444,27.2444,11000.0
2010-12-13 11:00:00,30.99,31.02,30.99,31.0,15900.0,27.2444,27.2707,27.2444,27.2531,15900.0
2010-12-13 11:05:00,31.0,31.02,30.99,31.0,12300.0,27.2531,27.2707,27.2444,27.2531,12300.0
2010-12-13 11:10:00,31.0,31.03,30.99,31.01,9700.0,27.2531,27.2795,27.2444,27.2619,9700.0
2010-12-13 11:15:00,31.0,31.03,30.99,31.01,9200.0,27.2531,27.2795,27.2444,27.2619,9200.0
2010-12-13 11:20:00,31.02,31.02,30.99,31.0,8500.0,27.2707,27.2707,27.2444,27.2531,8500.0
2010-12-13 11:25:00,31.0,31.01,30.99,31.0,13300.0,27.2531,27.2619,27.2444,27.2531,13300.0
2010-12-13 11:30:00,31.0,31.0,30.96,30.97,13100.0,27.2531,27.2531,27.218,27.2268,13100.0
2010-12-13 11:35:00,30.96,30.98,30.91,30.98,9700.0,27.218,27.2356,27.174,27.2356,9700.0
2010-12-13 11:40:00,30.97,30.99,30.96,30.99,4800.0,27.2268,27.2444,27.218,27.2444,4800.0
2010-12-13 11:45:00,30.99,31.02,30.97,31.0,6600.0,27.2444,27.2707,27.2268,27.2531,6600.0
2010-12-13 11:50:00,31.0,31.0,30.98,30.98,9000.0,27.2531,27.2531,27.2356,27.2356,9000.0
2010-12-13 11:55:00,30.98,30.98,30.95,30.97,15800.0,27.2356,27.2356,27.2092,27.2268,15800.0
2010-12-13 12:00:00,30.97,31.0,30.96,31.0,5900.0,27.2268,27.2531,27.218,27.2531,5900.0
2010-12-13 12:05:00,30.99,31.0,30.96,30.96,4400.0,27.2444,27.2531,27.218,27.218,4400.0
2010-12-13 12:10:00,30.97,30.99,30.95,30.97,8200.0,27.2268,27.2444,27.2092,27.2268,8200.0
2010-12-13 12:15:00,30.97,31.02,30.96,31.0,13400.0,27.2268,27.2707,27.218,27.2531,13400.0
2010-12-13 12:20:00,31.0,31.0,30.97,30.97,5300.0,27.2531,27.2531,27.2268,27.2268,5300.0
2010-12-13 12:25:00,30.96,31.0,30.96,30.99,6200.0,27.218,27.2531,27.218,27.2444,6200.0
2010-12-13 12:30:00,30.99,31.0,30.96,30.96,5900.0,27.2444,27.2531,27.218,27.218,5900.0
2010-12-13 12:35:00,30.96,31.0,30.96,30.99,6600.0,27.218,27.2531,27.218,27.2444,6600.0
2010-12-13 12:40:00,30.99,31.0,30.98,30.99,6500.0,27.2444,27.2531,27.2356,27.2444,6500.0
2010-12-13 12:45:00,30.99,31.0,30.96,31.0,7200.0,27.2444,27.2531,27.218,27.2531,7200.0
2010-12-13 12:50:00,31.0,31.08,31.0,31.07,17500.0,27.2531,27.3235,27.2531,27.3147,17500.0
2010-12-13 12:55:00,31.08,31.09,31.06,31.08,10700.0,27.3235,27.3323,27.3059,27.3235,10700.0
2010-12-13 13:00:00,31.09,31.09,31.0,31.0,49300.0,27.3323,27.3323,27.2531,27.2531,49300.0
2010-12-13 13:05:00,31.0,31.01,30.97,30.99,12100.0,27.2531,27.2619,27.2268,27.2444,12100.0
2010-12-13 13:10:00,30.98,31.06,30.98,31.03,8600.0,27.2356,27.3059,27.2356,27.2795,8600.0
2010-12-13 13:15:00,31.03,31.03,30.98,30.99,5700.0,27.2795,27.2795,27.2356,27.2444,5700.0
2010-12-13 13:20:00,30.99,31.0,30.97,30.97,6400.0,27.2444,27.2531,27.2268,27.2268,6400.0
2010-12-13 13:25:00,30.97,30.98,30.96,30.97,5300.0,27.2268,27.2356,27.218,27.2268,5300.0
2010-12-13 13:30:00,30.97,30.98,30.97,30.98,42800.0,27.2268,27.2356,27.2268,27.2356,42800.0
2010-12-13 13:35:00,30.97,31.0,30.96,31.0,58000.0,27.2268,27.2531,27.218,27.2531,58000.0
2010-12-13 13:40:00,30.99,30.99,30.96,30.97,7400.0,27.2444,27.2444,27.218,27.2268,7400.0
2010-12-13 13:45:00,30.97,31.0,30.96,30.99,9300.0,27.2268,27.2531,27.218,27.2444,9300.0
2010-12-13 13:50:00,30.99,30.99,30.96,30.99,9000.0,27.2444,27.2444,27.218,27.2444,9000.0
2010-12-13 13:55:00,30.99,31.0,30.97,30.98,9400.0,27.2444,27.2531,27.2268,27.2356,9400.0
2010-12-13 14:00:00,30.98,31.0,30.96,30.97,10200.0,27.2356,27.2531,27.218,27.2268,10200.0
2010-12-13 14:05:00,30.98,31.0,30.97,30.99,6800.0,27.2356,27.2531,27.2268,27.2444,6800.0
2010-12-13 14:10:00,30.99,30.99,30.98,30.99,3500.0,27.2444,27.2444,27.2356,27.2444,3500.0
2010-12-13 14:15:00,30.99,31.0,30.97,30.99,10800.0,27.2444,27.2531,27.2268,27.2444,10800.0
2010-12-13 14:20:00,31.0,31.01,30.97,30.98,23100.0,27.2531,27.2619,27.2268,27.2356,23100.0
2010-12-13 14:25:00,30.98,30.98,30.97,30.98,5400.0,27.2356,27.2356,27.2268,27.2356,5400.0
2010-12-13 14:30:00,30.98,30.98,30.97,30.97,5600.0,27.2356,27.2356,27.2268,27.2268,5600.0
2010-12-13 14:35:00,30.97,30.98,30.96,30.96,13400.0,27.2268,27.2356,27.218,27.218,13400.0
2010-12-13 14:40:00,30.97,30.98,30.96,30.96,7600.0,27.2268,27.2356,27.218,27.218,7600.0
2010-12-13 14:45:00,30.97,30.98,30.96,30.98,20400.0,27.2268,27.2356,27.218,27.2356,20400.0
2010-12-13 14:50:00,30.98,30.98,30.96,30.97,5800.0,27.2356,27.2356,27.218,27.2268,5800.0
2010-12-13 14:55:00,30.97,30.98,30.96,30.97,10500.0,27.2268,27.2356,27.218,27.2268,10500.0
2010-12-13 15:00:00,30.98,30.98,30.95,30.97,19900.0,27.2356,27.2356,27.2092,27.2268,19900.0
2010-12-13 15:05:00,30.97,30.98,30.96,30.98,4400.0,27.2268,27.2356,27.218,27.2356,4400.0
2010-12-13 15:10:00,30.98,30.98,30.97,30.98,112100.0,27.2356,27.2356,27.2268,27.2356,112100.0
2010-12-13 15:15:00,30.97,30.98,30.93,30.94,18700.0,27.2268,27.2356,27.1916,27.2004,18700.0
2010-12-13 15:20:00,30.94,30.97,30.94,30.95,18800.0,27.2004,27.2268,27.2004,27.2092,18800.0
2010-12-13 15:25:00,30.96,30.97,30.95,30.97,13100.0,27.218,27.2268,27.2092,27.2268,13100.0
2010-12-13 15:30:00,30.96,30.98,30.94,30.95,44800.0,27.218,27.2356,27.2004,27.2092,44800.0
2010-12-13 15:35:00,30.95,30.99,30.93,30.98,12200.0,27.2092,27.2444,27.1916,27.2356,12200.0
2010-12-13 15:40:00,30.98,30.99,30.97,30.97,17400.0,27.2356,27.2444,27.2268,27.2268,17400.0
2010-12-13 15:45:00,30.98,31.0,30.97,30.97,26700.0,27.2356,27.2531,27.2268,27.2268,26700.0
2010-12-13 15:50:00,30.98,31.0,30.97,30.99,24500.0,27.2356,27.2531,27.2268,27.2444,24500.0
2010-12-13 15:55:00,30.99,31.02,30.99,30.99,72700.0,27.2444,27.2707,27.2444,27.2444,72700.0
2010-12-14 09:30:00,30.95,31.0,30.91,30.99,10400.0,27.2092,27.2531,27.174,27.2444,10400.0
2010-12-14 09:35:00,30.94,30.98,30.9,30.9,5500.0,27.2004,27.2356,27.1652,27.1652,5500.0
2010-12-14 09:40:00,30.91,30.94,30.9,30.91,2300.0,27.174,27.2004,27.1652,27.174,2300.0
2010-12-14 09:45:00,30.92,30.94,30.9,30.93,6400.0,27.1828,27.2004,27.1652,27.1916,6400.0
2010-12-14 09:50:00,30.92,30.92,30.68,30.7,38800.0,27.1828,27.1828,26.9718,26.9894,38800.0
2010-12-14 09:55:00,30.71,30.8,30.67,30.67,9800.0,26.9982,27.0773,26.963,26.963,9800.0
2010-12-14 10:00:00,30.69,30.81,30.67,30.67,12300.0,26.9806,27.0861,26.963,26.963,12300.0
2010-12-14 10:05:00,30.66,30.71,30.54,30.54,23900.0,26.9542,26.9982,26.8487,26.8487,23900.0
2010-12-14 10:10:00,30.56,30.57,30.52,30.54,31700.0,26.8663,26.8751,26.8312,26.8487,31700.0
2010-12-14 10:15:00,30.54,30.54,30.43,30.48,52100.0,26.8487,26.8487,26.752,26.796,52100.0
2010-12-14 10:20:00,30.49,30.49,30.41,30.46,13300.0,26.8048,26.8048,26.7345,26.7784,13300.0
2010-12-14 10:25:00,30.48,30.48,30.29,30.4,47800.0,26.796,26.796,26.629,26.7257,47800.0
2010-12-14 10:30:00,30.38,30.43,30.33,30.41,92900.0,26.7081,26.752,26.6641,26.7345,92900.0
2010-12-14 10:35:00,30.4,30.58,30.39,30.58,32900.0,26.7257,26.8839,26.7169,26.8839,32900.0
2010-12-14 10:40:00,30.59,30.69,30.59,30.67,5300.0,26.8927,26.9806,26.8927,26.963,5300.0
2010-12-14 10:45:00,30.68,30.77,30.67,30.69,18000.0,26.9718,27.0509,26.963,26.9806,18000.0
2010-12-14 10:50:00,30.69,30.69,30.55,30.58,15100.0,26.9806,26.9806,26.8575,26.8839,15100.0
2010-12-14 10:55:00,30.57,30.58,30.51,30.51,7600.0,26.8751,26.8839,26.8224,26.8224,7600.0
2010-12-14 11:00:00,30.51,30.56,30.5,30.53,14700.0,26.8224,26.8663,26.8136,26.84,14700.0
2010-12-14 11:05:00,30.53,30.54,30.46,30.5,18500.0,26.84,26.8487,26.7784,26.8136,18500.0
2010-12-14 11:10:00,30.49,30.5,30.47,30.48,10800.0,26.8048,26.8136,26.7872,26.796,10800.0
2010-12-14 11:15:00,30.5,30.51,30.46,30.46,12800.0,26.8136,26.8224,26.7784,26.7784,12800.0
2010-12-14 11:20:00,30.47,30.49,30.47,30.48,5600.0,26.7872,26.8048,26.7872,26.796,5600.0
2010-12-14 11:25:00,30.47,30.48,30.44,30.47,8700.0,26.7872,26.796,26.7608,26.7872,8700.0
2010-12-14 11:30:00,30.46,30.46,30.43,30.44,10600.0,26.7784,26.7784,26.752,26.7608,10600.0
2010-12-14 11:35:00,30.44,30.46,30.43,30.44,6700.0,26.7608,26.7784,26.752,26.7608,6700.0
2010-12-14 11:40:00,30.44,30.49,30.44,30.48,8300.0,26.7608,26.8048,26.7608,26.796,8300.0
2010-12-14 11:45:00,30.5,30.55,30.46,30.53,12500.0,26.8136,26.8575,26.7784,26.84,12500.0
2010-12-14 11:50:00,30.54,30.58,30.53,30.57,4800.0,26.8487,26.8839,26.84,26.8751,4800.0
2010-12-14 11:55:00,30.58,30.62,30.57,30.58,3200.0,26.8839,26.9191,26.8751,26.8839,3200.0
2010-12-14 12:00:00,30.58,30.58,30.56,30.57,5100.0,26.8839,26.8839,26.8663,26.8751,5100.0
2010-12-14 12:05:00,30.56,30.59,30.56,30.58,7200.0,26.8663,26.8927,26.8663,26.8839,7200.0
2010-12-14 12:10:00,30.58,30.63,30.56,30.63,9100.0,26.8839,26.9279,26.8663,26.9279,9100.0
2010-12-14 12:15:00,30.61,30.62,30.56,30.56,4900.0,26.9103,26.9191,26.8663,26.8663,4900.0
2010-12-14 12:20:00,30.57,30.57,30.56,30.56,3500.0,26.8751,26.8751,26.8663,26.8663,3500.0
2010-12-14 12:25:00,30.56,30.58,30.55,30.58,3200.0,26.8663,26.8839,26.8575,26.8839,3200.0
2010-12-14 12:30:00,30.59,30.62,30.52,30.53,17100.0,26.8927,26.9191,26.8312,26.84,17100.0
2010-12-14 12:35:00,30.53,30.57,30.5,30.57,13800.0,26.84,26.8751,26.8136,26.8751,13800.0
2010-12-14 12:40:00,30.55,30.58,30.54,30.58,7000.0,26.8575,26.8839,26.8487,26.8839,7000.0
2010-12-14 12:45:00,30.57,30.57,30.55,30.55,3100.0,26.8751,26.8751,26.8575,26.8575,3100.0
2010-12-14 12:50:00,30.56,30.57,30.53,30.53,7800.0,26.8663,26.8751,26.84,26.84,7800.0
2010-12-14 12:55:00,30.53,30.54,30.49,30.52,11300.0,26.84,26.8487,26.8048,26.8312,11300.0
2010-12-14 13:00:00,30.51,30.52,30.5,30.51,9600.0,26.8224,26.8312,26.8136,26.8224,9600.0
2010-12-14 13:05:00,30.51,30.51,30.5,30.5,5000.0,26.8224,26.8224,26.8136,26.8136,5000.0
2010-12-14 13:10:00,30.5,30.51,30.45,30.47,11200.0,26.8136,26.8224,26.7696,26.7872,11200.0
2010-12-14 13:15:00,30.48,30.52,30.48,30.5,3400.0,26.796,26.8312,26.796,26.8136,3400.0
2010-12-14 13:20:00,30.5,30.6,30.49,30.53,36500.0,26.8136,26.9015,26.8048,26.84,36500.0
2010-12-14 13:25:00,30.53,30.56,30.52,30.55,10800.0,26.84,26.8663,26.8312,26.8575,10800.0
2010-12-14 13:30:00,30.55,30.59,30.54,30.54,17000.0,26.8575,26.8927,26.8487,26.8487,17000.0
2010-12-14 13:35:00,30.55,30.58,30.5,30.5,36000.0,26.8575,26.8839,26.8136,26.8136,36000.0
2010-12-14 13:40:00,30.51,30.52,30.49,30.52,9800.0,26.8224,26.8312,26.8048,26.8312,9800.0
2010-12-14 13:45:00,30.53,30.54,30.51,30.52,4900.0,26.84,26.8487,26.8224,26.8312,4900.0
2010-12-14 13:50:00,30.53,30.58,30.53,30.58,13600.0,26.84,26.8839,26.84,26.8839,13600.0
2010-12-14 13:55:00,30.58,30.62,30.58,30.61,19800.0,26.8839,26.9191,26.8839,26.9103,19800.0
2010-12-14 14:00:00,30.6,30.65,30.59,30.59,22100.0,26.9015,26.9455,26.8927,26.8927,22100.0
2010-12-14 14:05:00,30.59,30.61,30.57,30.61,13500.0,26.8927,26.9103,26.8751,26.9103,13500.0
2010-12-14 14:10:00,30.61,30.62,30.55,30.58,21800.0,26.9103,26.9191,26.8575,26.8839,21800.0
2010-12-14 14:15:00,30.58,30.6,30.5,30.52,29800.0,26.8839,26.9015,26.8136,26.8312,29800.0
2010-12-14 14:20:00,30.51,30.51,30.42,30.45,28000.0,26.8224,26.8224,26.7432,26.7696,28000.0
2010-12-14 14:25:00,30.45,30.46,30.41,30.41,22100.0,26.7696,26.7784,26.7345,26.7345,22100.0
2010-12-14 14:30:00,30.42,30.49,30.39,30.47,39100.0,26.7432,26.8048,26.7169,26.7872,39100.0
2010-12-14 14:35:00,30.47,30.48,30.46,30.46,16000.0,26.7872,26.796,26.7784,26.7784,16000.0
2010-12-14 14:40:00,30.47,30.5,30.45,30.45,18800.0,26.7872,26.8136,26.7696,26.7696,18800.0
2010-12-14 14:45:00,30.45,30.47,30.42,30.44,20500.0,26.7696,26.7872,26.7432,26.7608,20500.0
2010-12-14 14:50:00,30.44,30.45,30.41,30.44,14100.0,26.7608,26.7696,26.7345,26.7608,14100.0
2010-12-14 14:55:00,30.43,30.49,30.43,30.48,17700.0,26.752,26.8048,26.752,26.796,17700.0
2010-12-14 15:00:00,30.48,30.5,30.48,30.49,163100.0,26.796,26.8136,26.796,26.8048,163100.0
2010-12-14 15:05:00,30.49,30.52,30.48,30.5,158300.0,26.8048,26.8312,26.796,26.8136,158300.0
2010-12-14 15:10:00,30.5,30.54,30.5,30.51,17900.0,26.8136,26.8487,26.8136,26.8224,17900.0
2010-12-14 15:15:00,30.51,30.51,30.49,30.5,21900.0,26.8224,26.8224,26.8048,26.8136,21900.0
2010-12-14 15:20:00,30.5,30.52,30.47,30.5,32900.0,26.8136,26.8312,26.7872,26.8136,32900.0
2010-12-14 15:25:00,30.5,30.53,30.5,30.51,16400.0,26.8136,26.84,26.8136,26.8224,16400.0
2010-12-14 15:30:00,30.52,30.52,30.49,30.5,136800.0,26.8312,26.8312,26.8048,26.8136,136800.0
2010-12-14 15:35:00,30.5,30.51,30.47,30.49,26300.0,26.8136,26.8224,26.7872,26.8048,26300.0
2010-12-14 15:40:00,30.48,30.57,30.48,30.54,116700.0,26.796,26.8751,26.796,26.8487,116700.0
2010-12-14 15:45:00,30.55,30.58,30.55,30.55,154200.0,26.8575,26.8839,26.8575,26.8575,154200.0
2010-12-14 15:50:00,30.55,30.55,30.42,30.42,43200.0,26.8575,26.8575,26.7432,26.7432,43200.0
2010-12-14 15:55:00,30.43,30.51,30.41,30.47,101500.0,26.752,26.8224,26.7345,26.7872,101500.0
2010-12-15 09:30:00,30.41,30.46,30.28,30.45,18400.0,26.7345,26.7784,26.6202,26.7696,18400.0
2010-12-15 09:35:00,30.43,30.44,30.37,30.41,2400.0,26.752,26.7608,26.6993,26.7345,2400.0
2010-12-15 09:40:00,30.39,30.53,30.39,30.44,8200.0,26.7169,26.84,26.7169,26.7608,8200.0
2010-12-15 09:45:00,30.44,30.56,30.44,30.5,3800.0,26.7608,26.8663,26.7608,26.8136,3800.0
2010-12-15 09:50:00,30.5,30.54,30.46,30.47,4500.0,26.8136,26.8487,26.7784,26.7872,4500.0
2010-12-15 09:55:00,30.5,30.58,30.5,30.57,5600.0,26.8136,26.8839,26.8136,26.8751,5600.0
2010-12-15 10:00:00,30.57,30.7,30.57,30.66,17100.0,26.8751,26.9894,26.8751,26.9542,17100.0
2010-12-15 10:05:00,30.66,30.84,30.66,30.75,53400.0,26.9542,27.1125,26.9542,27.0334,53400.0
2010-12-15 10:10:00,30.75,30.76,30.63,30.66,47900.0,27.0334,27.0422,26.9279,26.9542,47900.0
2010-12-15 10:15:00,30.64,30.64,30.55,30.61,11500.0,26.9367,26.9367,26.8575,26.9103,11500.0
2010-12-15 10:20:00,30.6,30.6,30.53,30.54,14700.0,26.9015,26.9015,26.84,26.8487,14700.0
2010-12-15 10:25:00,30.54,30.57,30.52,30.52,10700.0,26.8487,26.8751,26.8312,26.8312,10700.0
2010-12-15 10:30:00,30.53,30.58,30.53,30.56,15400.0,26.84,26.8839,26.84,26.8663,15400.0
2010-12-15 10:35:00,30.58,30.6,30.56,30.58,14900.0,26.8839,26.9015,26.8663,26.8839,14900.0
2010-12-15 10:40:00,30.58,30.58,30.53,30.55,10100.0,26.8839,26.8839,26.84,26.8575,10100.0
2010-12-15 10:45:00,30.55,30.57,30.53,30.54,7600.0,26.8575,26.8751,26.84,26.8487,7600.0
2010-12-15 10:50:00,30.54,30.54,30.5,30.51,6400.0,26.8487,26.8487,26.8136,26.8224,6400.0
2010-12-15 10:55:00,30.51,30.51,30.5,30.51,37100.0,26.8224,26.8224,26.8136,26.8224,37100.0
2010-12-15 11:00:00,30.5,30.6,30.5,30.6,14000.0,26.8136,26.9015,26.8136,26.9015,14000.0
2010-12-15 11:05:00,30.59,30.59,30.5,30.51,27400.0,26.8927,26.8927,26.8136,26.8224,27400.0
2010-12-15 11:10:00,30.5,30.51,30.5,30.51,5900.0,26.8136,26.8224,26.8136,26.8224,5900.0
2010-12-15 11:15:00,30.5,30.51,30.5,30.51,3600.0,26.8136,26.8224,26.8136,26.8224,3600.0
2010-12-15 11:20:00,30.51,30.51,30.49,30.5,23500.0,26.8224,26.8224,26.8048,26.8136,23500.0
2010-12-15 11:25:00,30.5,30.51,30.49,30.51,19300.0,26.8136,26.8224,26.8048,26.8224,19300.0
2010-12-15 11:30:00,30.51,30.51,30.49,30.5,12200.0,26.8224,26.8224,26.8048,26.8136,12200.0
2010-12-15 11:35:00,30.5,30.5,30.49,30.5,6600.0,26.8136,26.8136,26.8048,26.8136,6600.0
2010-12-15 11:40:00,30.5,30.51,30.49,30.5,12700.0,26.8136,26.8224,26.8048,26.8136,12700.0
2010-12-15 11:45:00,30.5,30.51,30.49,30.5,11200.0,26.8136,26.8224,26.8048,26.8136,11200.0
2010-12-15 11:50:00,30.5,30.51,30.49,30.51,8100.0,26.8136,26.8224,26.8048,26.8224,8100.0
2010-12-15 11:55:00,30.5,30.51,30.49,30.51,11800.0,26.8136,26.8224,26.8048,26.8224,11800.0
2010-12-15 12:00:00,30.51,30.51,30.48,30.5,14300.0,26.8224,26.8224,26.796,26.8136,14300.0
2010-12-15 12:05:00,30.51,30.51,30.5,30.5,10000.0,26.8224,26.8224,26.8136,26.8136,10000.0
2010-12-15 12:10:00,30.5,30.51,30.5,30.5,29200.0,26.8136,26.8224,26.8136,26.8136,29200.0
2010-12-15 12:15:00,30.51,30.51,30.5,30.51,12000.0,26.8224,26.8224,26.8136,26.8224,12000.0
2010-12-15 12:20:00,30.51,30.56,30.5,30.56,17900.0,26.8224,26.8663,26.8136,26.8663,17900.0
2010-12-15 12:25:00,30.56,30.57,30.5,30.5,9300.0,26.8663,26.8751,26.8136,26.8136,9300.0
2010-12-15 12:30:00,30.5,30.51,30.5,30.5,12900.0,26.8136,26.8224,26.8136,26.8136,12900.0
2010-12-15 12:35:00,30.5,30.51,30.44,30.45,17700.0,26.8136,26.8224,26.7608,26.7696,17700.0
2010-12-15 12:40:00,30.45,30.5,30.44,30.5,13200.0,26.7696,26.8136,26.7608,26.8136,13200.0
2010-12-15 12:45:00,30.5,30.51,30.45,30.5,22300.0,26.8136,26.8224,26.7696,26.8136,22300.0
2010-12-15 12:50:00,30.49,30.49,30.43,30.47,6600.0,26.8048,26.8048,26.752,26.7872,6600.0
2010-12-15 12:55:00,30.47,30.48,30.46,30.46,6600.0,26.7872,26.796,26.7784,26.7784,6600.0
2010-12-15 13:00:00,30.45,30.46,30.39,30.39,8500.0,26.7696,26.7784,26.7169,26.7169,8500.0
2010-12-15 13:05:00,30.38,30.39,30.38,30.39,2200.0,26.7081,26.7169,26.7081,26.7169,2200.0
2010-12-15 13:10:00,30.38,30.49,30.38,30.49,9900.0,26.7081,26.8048,26.7081,26.8048,9900.0
2010-12-15 13:15:00,30.47,30.51,30.46,30.51,7700.0,26.7872,26.8224,26.7784,26.8224,7700.0
2010-12-15 13:20:00,30.51,30.52,30.48,30.5,8000.0,26.8224,26.8312,26.796,26.8136,8000.0
2010-12-15 13:25:00,30.5,30.54,30.48,30.54,7100.0,26.8136,26.8487,26.796,26.8487,7100.0
2010-12-15 13:30:00,30.54,30.54,30.51,30.52,6300.0,26.8487,26.8487,26.8224,26.8312,6300.0
2010-12-15 13:35:00,30.52,30.53,30.49,30.5,7700.0,26.8312,26.84,26.8048,26.8136,7700.0
2010-12-15 13:40:00,30.5,30.5,30.47,30.48,6900.0,26.8136,26.8136,26.7872,26.796,6900.0
2010-12-15 13:45:00,30.47,30.52,30.47,30.51,12100.0,26.7872,26.8312,26.7872,26.8224,12100.0
2010-12-15 13:50:00,30.51,30.52,30.49,30.5,11400.0,26.8224,26.8312,26.8048,26.8136,11400.0
2010-12-15 13:55:00,30.51,30.54,30.5,30.54,10600.0,26.8224,26.8487,26.8136,26.8487,10600.0
2010-12-15 14:00:00,30.54,30.55,30.53,30.55,4200.0,26.8487,26.8575,26.84,26.8575,4200.0
2010-12-15 14:05:00,30.56,30.57,30.53,30.53,10000.0,26.8663,26.8751,26.84,26.84,10000.0
2010-12-15 14:10:00,30.53,30.53,30.5,30.52,5600.0,26.84,26.84,26.8136,26.8312,5600.0
2010-12-15 14:15:00,30.52,30.52,30.51,30.52,4800.0,26.8312,26.8312,26.8224,26.8312,4800.0
2010-12-15 14:20:00,30.51,30.52,30.45,30.48,16700.0,26.8224,26.8312,26.7696,26.796,16700.0
2010-12-15 14:25:00,30.48,30.48,30.43,30.46,9400.0,26.796,26.796,26.752,26.7784,9400.0
2010-12-15 14:30:00,30.46,30.46,30.37,30.44,18800.0,26.7784,26.7784,26.6993,26.7608,18800.0
2010-12-15 14:35:00,30.45,30.47,30.44,30.46,6600.0,26.7696,26.7872,26.7608,26.7784,6600.0
2010-12-15 14:40:00,30.45,30.49,30.44,30.48,12200.0,26.7696,26.8048,26.7608,26.796,12200.0
2010-12-15 14:45:00,30.49,30.55,30.48,30.52,10800.0,26.8048,26.8575,26.796,26.8312,10800.0
2010-12-15 14:50:00,30.52,30.52,30.5,30.5,8600.0,26.8312,26.8312,26.8136,26.8136,8600.0
2010-12-15 14:55:00,30.5,30.51,30.47,30.48,13200.0,26.8136,26.8224,26.7872,26.796,13200.0
2010-12-15 15:00:00,30.48,30.48,30.47,30.48,12200.0,26.796,26.796,26.7872,26.796,12200.0
2010-12-15 15:05:00,30.48,30.48,30.44,30.44,13000.0,26.796,26.796,26.7608,26.7608,13000.0
2010-12-15 15:10:00,30.44,30.49,30.44,30.48,20000.0,26.7608,26.8048,26.7608,26.796,20000.0
2010-12-15 15:15:00,30.48,30.48,30.45,30.47,17000.0,26.796,26.796,26.7696,26.7872,17000.0
2010-12-15 15:20:00,30.47,30.5,30.46,30.49,28000.0,26.7872,26.8136,26.7784,26.8048,28000.0
2010-12-15 15:25:00,30.5,30.52,30.49,30.5,14300.0,26.8136,26.8312,26.8048,26.8136,14300.0
2010-12-15 15:30:00,30.5,30.5,30.49,30.5,14000.0,26.8136,26.8136,26.8048,26.8136,14000.0
2010-12-15 15:35:00,30.5,30.51,30.49,30.5,36600.0,26.8136,26.8224,26.8048,26.8136,36600.0
2010-12-15 15:40:00,30.51,30.52,30.49,30.5,18300.0,26.8224,26.8312,26.8048,26.8136,18300.0
2010-12-15 15:45:00,30.5,30.51,30.5,30.5,18200.0,26.8136,26.8224,26.8136,26.8136,18200.0
2010-12-15 15:50:00,30.5,30.51,30.5,30.5,37800.0,26.8136,26.8224,26.8136,26.8136,37800.0
2010-12-15 15:55:00,30.51,30.51,30.5,30.5,70500.0,26.8224,26.8224,26.8136,26.8136,70500.0
2010-12-16 09:30:00,30.65,30.91,30.55,30.56,21600.0,26.9455,27.174,26.8575,26.8663,21600.0
2010-12-16 09:35:00,30.55,30.57,30.52,30.54,16800.0,26.8575,26.8751,26.8312,26.8487,16800.0
2010-12-16 09:40:00,30.55,30.55,30.51,30.53,14400.0,26.8575,26.8575,26.8224,26.84,14400.0
2010-12-16 09:45:00,30.54,30.57,30.52,30.52,12000.0,26.8487,26.8751,26.8312,26.8312,12000.0
2010-12-16 09:50:00,30.52,30.56,30.5,30.56,85800.0,26.8312,26.8663,26.8136,26.8663,85800.0
2010-12-16 09:55:00,30.55,30.55,30.51,30.53,10700.0,26.8575,26.8575,26.8224,26.84,10700.0
2010-12-16 10:00:00,30.55,30.58,30.51,30.57,10800.0,26.8575,26.8839,26.8224,26.8751,10800.0
2010-12-16 10:05:00,30.57,30.57,30.53,30.55,5400.0,26.8751,26.8751,26.84,26.8575,5400.0
2010-12-16 10:10:00,30.55,30.55,30.52,30.52,52300.0,26.8575,26.8575,26.8312,26.8312,52300.0
2010-12-16 10:15:00,30.52,30.56,30.52,30.56,6800.0,26.8312,26.8663,26.8312,26.8663,6800.0
2010-12-16 10:20:00,30.56,30.58,30.56,30.57,6400.0,26.8663,26.8839,26.8663,26.8751,6400.0
2010-12-16 10:25:00,30.56,30.56,30.56,30.56,3300.0,26.8663,26.8663,26.8663,26.8663,3300.0
2010-12-16 10:30:00,30.56,30.59,30.56,30.58,17400.0,26.8663,26.8927,26.8663,26.8839,17400.0
2010-12-16 10:35:00,30.58,30.58,30.54,30.58,17900.0,26.8839,26.8839,26.8487,26.8839,17900.0
2010-12-16 10:40:00,30.58,30.59,30.56,30.56,3900.0,26.8839,26.8927,26.8663,26.8663,3900.0
2010-12-16 10:45:00,30.56,30.58,30.56,30.58,5400.0,26.8663,26.8839,26.8663,26.8839,5400.0
2010-12-16 10:50:00,30.57,30.58,30.56,30.57,7500.0,26.8751,26.8839,26.8663,26.8751,7500.0
2010-12-16 10:55:00,30.57,30.58,30.56,30.57,2300.0,26.8751,26.8839,26.8663,26.8751,2300.0
2010-12-16 11:00:00,30.57,30.57,30.55,30.55,9000.0,26.8751,26.8751,26.8575,26.8575,9000.0
2010-12-16 11:05:00,30.56,30.58,30.54,30.56,8000.0,26.8663,26.8839,26.8487,26.8663,8000.0
2010-12-16 11:10:00,30.57,30.6,30.57,30.58,16500.0,26.8751,26.9015,26.8751,26.8839,16500.0
2010-12-16 11:15:00,30.57,30.61,30.57,30.61,10200.0,26.8751,26.9103,26.8751,26.9103,10200.0
2010-12-16 11:20:00,30.62,30.62,30.57,30.58,33500.0,26.9191,26.9191,26.8751,26.8839,33500.0
2010-12-16 11:25:00,30.58,30.65,30.58,30.65,59700.0,26.8839,26.9455,26.8839,26.9455,59700.0
2010-12-16 11:30:00,30.65,30.7,30.65,30.66,39500.0,26.9455,26.9894,26.9455,26.9542,39500.0
2010-12-16 11:35:00,30.67,30.71,30.67,30.68,3600.0,26.963,26.9982,26.963,26.9718,3600.0
2010-12-16 11:40:00,30.68,30.68,30.65,30.67,2800.0,26.9718,26.9718,26.9455,26.963,2800.0
2010-12-16 11:45:00,30.65,30.66,30.59,30.62,3900.0,26.9455,26.9542,26.8927,26.9191,3900.0
2010-12-16 11:50:00,30.6,30.61,30.58,30.58,8500.0,26.9015,26.9103,26.8839,26.8839,8500.0
2010-12-16 11:55:00,30.58,30.61,30.55,30.57,9300.0,26.8839,26.9103,26.8575,26.8751,9300.0
2010-12-16 12:00:00,30.58,30.6,30.57,30.6,5300.0,26.8839,26.9015,26.8751,26.9015,5300.0
2010-12-16 12:05:00,30.58,30.64,30.58,30.61,15000.0,26.8839,26.9367,26.8839,26.9103,15000.0
2010-12-16 12:10:00,30.61,30.63,30.6,30.61,2700.0,26.9103,26.9279,26.9015,26.9103,2700.0
2010-12-16 12:15:00,30.61,30.64,30.59,30.63,8700.0,26.9103,26.9367,26.8927,26.9279,8700.0
2010-12-16 12:20:00,30.62,30.64,30.61,30.61,5900.0,26.9191,26.9367,26.9103,26.9103,5900.0
2010-12-16 12:25:00,30.62,30.62,30.59,30.61,52800.0,26.9191,26.9191,26.8927,26.9103,52800.0
2010-12-16 12:30:00,30.62,30.63,30.61,30.63,4600.0,26.9191,26.9279,26.9103,26.9279,4600.0
2010-12-16 12:35:00,30.64,30.65,30.63,30.63,3700.0,26.9367,26.9455,26.9279,26.9279,3700.0
2010-12-16 12:40:00,30.65,30.65,30.63,30.64,12400.0,26.9455,26.9455,26.9279,26.9367,12400.0
2010-12-16 12:45:00,30.65,30.67,30.61,30.61,14300.0,26.9455,26.963,26.9103,26.9103,14300.0
2010-12-16 12:50:00,30.6,30.63,30.58,30.62,34900.0,26.9015,26.9279,26.8839,26.9191,34900.0
2010-12-16 12:55:00,30.62,30.62,30.6,30.6,11500.0,26.9191,26.9191,26.9015,26.9015,11500.0
2010-12-16 13:00:00,30.61,30.61,30.6,30.61,25200.0,26.9103,26.9103,26.9015,26.9103,25200.0
2010-12-16 13:05:00,30.61,30.62,30.6,30.61,28800.0,26.9103,26.9191,26.9015,26.9103,28800.0
2010-12-16 13:10:00,30.61,30.62,30.6,30.62,12800.0,26.9103,26.9191,26.9015,26.9191,12800.0
2010-12-16 13:15:00,30.61,30.64,30.61,30.63,7000.0,26.9103,26.9367,26.9103,26.9279,7000.0
2010-12-16 13:20:00,30.62,30.62,30.6,30.62,11500.0,26.9191,26.9191,26.9015,26.9191,11500.0
2010-12-16 13:25:00,30.61,30.63,30.61,30.61,8900.0,26.9103,26.9279,26.9103,26.9103,8900.0
2010-12-16 13:30:00,30.62,30.62,30.6,30.6,6100.0,26.9191,26.9191,26.9015,26.9015,6100.0
2010-12-16 13:35:00,30.6,30.66,30.6,30.63,17600.0,26.9015,26.9542,26.9015,26.9279,17600.0
2010-12-16 13:40:00,30.63,30.63,30.6,30.62,12300.0,26.9279,26.9279,26.9015,26.9191,12300.0
2010-12-16 13:45:00,30.61,30.64,30.6,30.64,5400.0,26.9103,26.9367,26.9015,26.9367,5400.0
2010-12-16 13:50:00,30.64,30.66,30.64,30.65,9000.0,26.9367,26.9542,26.9367,26.9455,9000.0
2010-12-16 13:55:00,30.65,30.66,30.64,30.64,14700.0,26.9455,26.9542,26.9367,26.9367,14700.0
2010-12-16 14:00:00,30.65,30.65,30.64,30.64,2200.0,26.9455,26.9455,26.9367,26.9367,2200.0
2010-12-16 14:05:00,30.65,30.65,30.63,30.64,4200.0,26.9455,26.9455,26.9279,26.9367,4200.0
2010-12-16 14:10:00,30.64,30.64,30.6,30.61,6000.0,26.9367,26.9367,26.9015,26.9103,6000.0
2010-12-16 14:15:00,30.62,30.62,30.56,30.58,50700.0,26.9191,26.9191,26.8663,26.8839,50700.0
2010-12-16 14:20:00,30.58,30.61,30.58,30.61,5800.0,26.8839,26.9103,26.8839,26.9103,5800.0
2010-12-16 14:25:00,30.61,30.66,30.61,30.66,14800.0,26.9103,26.9542,26.9103,26.9542,14800.0
2010-12-16 14:30:00,30.66,30.67,30.65,30.67,3600.0,26.9542,26.963,26.9455,26.963,3600.0
2010-12-16 14:35:00,30.67,30.69,30.67,30.69,5200.0,26.963,26.9806,26.963,26.9806,5200.0
2010-12-16 14:40:00,30.69,30.69,30.65,30.66,14400.0,26.9806,26.9806,26.9455,26.9542,14400.0
2010-12-16 14:45:00,30.67,30.67,30.65,30.66,10300.0,26.963,26.963,26.9455,26.9542,10300.0
2010-12-16 14:50:00,30.66,30.68,30.66,30.66,15000.0,26.9542,26.9718,26.9542,26.9542,15000.0
2010-12-16 14:55:00,30.66,30.67,30.66,30.66,12300.0,26.9542,26.963,26.9542,26.9542,12300.0
2010-12-16 15:00:00,30.67,30.67,30.64,30.66,23100.0,26.963,26.963,26.9367,26.9542,23100.0
2010-12-16 15:05:00,30.65,30.66,30.65,30.65,12700.0,26.9455,26.9542,26.9455,26.9455,12700.0
2010-12-16 15:10:00,30.65,30.66,30.57,30.58,31100.0,26.9455,26.9542,26.8751,26.8839,31100.0
2010-12-16 15:15:00,30.58,30.62,30.57,30.62,22700.0,26.8839,26.9191,26.8751,26.9191,22700.0
2010-12-16 15:20:00,30.61,30.64,30.59,30.62,43200.0,26.9103,26.9367,26.8927,26.9191,43200.0
2010-12-16 15:25:00,30.62,30.63,30.6,30.62,41200.0,26.9191,26.9279,26.9015,26.9191,41200.0
2010-12-16 15:30:00,30.63,30.64,30.61,30.62,18000.0,26.9279,26.9367,26.9103,26.9191,18000.0
2010-12-16 15:35:00,30.62,30.62,30.59,30.6,48700.0,26.9191,26.9191,26.8927,26.9015,48700.0
2010-12-16 15:40:00,30.61,30.62,30.6,30.62,30000.0,26.9103,26.9191,26.9015,26.9191,30000.0
2010-12-16 15:45:00,30.62,30.67,30.62,30.65,31600.0,26.9191,26.963,26.9191,26.9455,31600.0
2010-12-16 15:50:00,30.66,30.67,30.63,30.64,37500.0,26.9542,26.963,26.9279,26.9367,37500.0
2010-12-16 15:55:00,30.64,30.7,30.6,30.66,72000.0,26.9367,26.9894,26.9015,26.9542,72000.0
2010-12-17 09:30:00,30.72,30.73,30.6,30.65,13800.0,27.007,27.0158,26.9015,26.9455,13800.0
2010-12-17 09:35:00,30.65,30.68,30.62,30.67,12200.0,26.9455,26.9718,26.9191,26.963,12200.0
2010-12-17 09:40:00,30.68,30.72,30.66,30.72,4700.0,26.9718,27.007,26.9542,27.007,4700.0
2010-12-17 09:45:00,30.72,30.72,30.6,30.64,13600.0,27.007,27.007,26.9015,26.9367,13600.0
2010-12-17 09:50:00,30.64,30.69,30.63,30.64,4800.0,26.9367,26.9806,26.9279,26.9367,4800.0
2010-12-17 09:55:00,30.64,30.68,30.62,30.62,7600.0,26.9367,26.9718,26.9191,26.9191,7600.0
2010-12-17 10:00:00,30.63,30.63,30.61,30.63,12000.0,26.9279,26.9279,26.9103,26.9279,12000.0
2010-12-17 10:05:00,30.62,30.65,30.62,30.63,8500.0,26.9191,26.9455,26.9191,26.9279,8500.0
2010-12-17 10:10:00,30.63,30.68,30.63,30.67,4000.0,26.9279,26.9718,26.9279,26.963,4000.0
2010-12-17 10:15:00,30.67,30.67,30.62,30.67,5500.0,26.963,26.963,26.9191,26.963,5500.0
2010-12-17 10:20:00,30.66,30.68,30.66,30.67,5400.0,26.9542,26.9718,26.9542,26.963,5400.0
2010-12-17 10:25:00,30.67,30.68,30.63,30.66,5600.0,26.963,26.9718,26.9279,26.9542,5600.0
2010-12-17 10:30:00,30.65,30.7,30.64,30.68,12600.0,26.9455,26.9894,26.9367,26.9718,12600.0
2010-12-17 10:35:00,30.66,30.68,30.65,30.68,4600.0,26.9542,26.9718,26.9455,26.9718,4600.0
2010-12-17 10:40:00,30.67,30.7,30.66,30.7,6000.0,26.963,26.9894,26.9542,26.9894,6000.0
2010-12-17 10:45:00,30.7,30.74,30.67,30.74,11100.0,26.9894,27.0246,26.963,27.0246,11100.0
2010-12-17 10:50:00,30.75,30.76,30.68,30.69,7500.0,27.0334,27.0422,26.9718,26.9806,7500.0
2010-12-17 10:55:00,30.7,30.77,30.7,30.77,3800.0,26.9894,27.0509,26.9894,27.0509,3800.0
2010-12-17 11:00:00,30.78,30.78,30.73,30.75,14400.0,27.0597,27.0597,27.0158,27.0334,14400.0
2010-12-17 11:05:00,30.75,30.77,30.73,30.74,7700.0,27.0334,27.0509,27.0158,27.0246,7700.0
2010-12-17 11:10:00,30.75,30.76,30.74,30.75,4900.0,27.0334,27.0422,27.0246,27.0334,4900.0
2010-12-17 11:15:00,30.73,30.79,30.72,30.72,13600.0,27.0158,27.0685,27.007,27.007,13600.0
2010-12-17 11:20:00,30.72,30.77,30.71,30.73,18400.0,27.007,27.0509,26.9982,27.0158,18400.0
2010-12-17 11:25:00,30.73,30.73,30.73,30.73,1200.0,27.0158,27.0158,27.0158,27.0158,1200.0
2010-12-17 11:30:00,30.73,30.78,30.73,30.74,12800.0,27.0158,27.0597,27.0158,27.0246,12800.0
2010-12-17 11:35:00,30.75,30.76,30.73,30.75,10200.0,27.0334,27.0422,27.0158,27.0334,10200.0
2010-12-17 11:40:00,30.75,30.76,30.73,30.73,4700.0,27.0334,27.0422,27.0158,27.0158,4700.0
2010-12-17 11:45:00,30.72,30.75,30.72,30.74,5800.0,27.007,27.0334,27.007,27.0246,5800.0
2010-12-17 11:50:00,30.74,30.74,30.72,30.73,3400.0,27.0246,27.0246,27.007,27.0158,3400.0
2010-12-17 11:55:00,30.75,30.77,30.74,30.76,13600.0,27.0334,27.0509,27.0246,27.0422,13600.0
2010-12-17 12:00:00,30.76,30.77,30.74,30.75,9900.0,27.0422,27.0509,27.0246,27.0334,9900.0
2010-12-17 12:05:00,30.75,30.75,30.74,30.75,2200.0,27.0334,27.0334,27.0246,27.0334,2200.0
2010-12-17 12:10:00,30.74,30.75,30.69,30.69,4700.0,27.0246,27.0334,26.9806,26.9806,4700.0
2010-12-17 12:15:00,30.69,30.73,30.69,30.71,4500.0,26.9806,27.0158,26.9806,26.9982,4500.0
2010-12-17 12:20:00,30.71,30.71,30.68,30.7,4900.0,26.9982,26.9982,26.9718,26.9894,4900.0
2010-12-17 12:25:00,30.68,30.71,30.68,30.7,2600.0,26.9718,26.9982,26.9718,26.9894,2600.0
2010-12-17 12:30:00,30.67,30.71,30.67,30.69,9300.0,26.963,26.9982,26.963,26.9806,9300.0
2010-12-17 12:35:00,30.68,30.72,30.68,30.71,4400.0,26.9718,27.007,26.9718,26.9982,4400.0
2010-12-17 12:40:00,30.71,30.73,30.7,30.71,2600.0,26.9982,27.0158,26.9894,26.9982,2600.0
2010-12-17 12:45:00,30.7,30.71,30.68,30.7,5600.0,26.9894,26.9982,26.9718,26.9894,5600.0
2010-12-17 12:50:00,30.7,30.71,30.7,30.7,4300.0,26.9894,26.9982,26.9894,26.9894,4300.0
2010-12-17 12:55:00,30.7,30.71,30.69,30.7,3900.0,26.9894,26.9982,26.9806,26.9894,3900.0
2010-12-17 13:00:00,30.68,30.7,30.65,30.7,24400.0,26.9718,26.9894,26.9455,26.9894,24400.0
2010-12-17 13:05:00,30.69,30.7,30.69,30.7,7400.0,26.9806,26.9894,26.9806,26.9894,7400.0
2010-12-17 13:10:00,30.69,30.71,30.69,30.7,2500.0,26.9806,26.9982,26.9806,26.9894,2500.0
2010-12-17 13:15:00,30.69,30.69,30.67,30.68,5000.0,26.9806,26.9806,26.963,26.9718,5000.0
2010-12-17 13:20:00,30.67,30.68,30.66,30.68,3700.0,26.963,26.9718,26.9542,26.9718,3700.0
2010-12-17 13:25:00,30.66,30.68,30.66,30.68,11700.0,26.9542,26.9718,26.9542,26.9718,11700.0
2010-12-17 13:30:00,30.69,30.7,30.68,30.7,4600.0,26.9806,26.9894,26.9718,26.9894,4600.0
2010-12-17 13:35:00,30.7,30.7,30.67,30.68,6900.0,26.9894,26.9894,26.963,26.9718,6900.0
2010-12-17 13:40:00,30.68,30.7,30.68,30.7,4000.0,26.9718,26.9894,26.9718,26.9894,4000.0
2010-12-17 13:45:00,30.69,30.71,30.65,30.65,9200.0,26.9806,26.9982,26.9455,26.9455,9200.0
2010-12-17 13:50:00,30.66,30.66,30.62,30.65,7500.0,26.9542,26.9542,26.9191,26.9455,7500.0
2010-12-17 13:55:00,30.65,30.66,30.59,30.6,79200.0,26.9455,26.9542,26.8927,26.9015,79200.0
2010-12-17 14:00:00,30.61,30.63,30.59,30.63,24000.0,26.9103,26.9279,26.8927,26.9279,24000.0
2010-12-17 14:05:00,30.62,30.67,30.62,30.66,26700.0,26.9191,26.963,26.9191,26.9542,26700.0
2010-12-17 14:10:00,30.67,30.69,30.67,30.67,5900.0,26.963,26.9806,26.963,26.963,5900.0
2010-12-17 14:15:00,30.68,30.69,30.64,30.65,9500.0,26.9718,26.9806,26.9367,26.9455,9500.0
2010-12-17 14:20:00,30.65,30.66,30.64,30.66,5700.0,26.9455,26.9542,26.9367,26.9542,5700.0
2010-12-17 14:25:00,30.65,30.67,30.64,30.67,6800.0,26.9455,26.963,26.9367,26.963,6800.0
2010-12-17 14:30:00,30.66,30.66,30.63,30.65,55100.0,26.9542,26.9542,26.9279,26.9455,55100.0
2010-12-17 14:35:00,30.65,30.7,30.65,30.69,11600.0,26.9455,26.9894,26.9455,26.9806,11600.0
2010-12-17 14:40:00,30.69,30.72,30.67,30.67,18000.0,26.9806,27.007,26.963,26.963,18000.0
2010-12-17 14:45:00,30.67,30.68,30.63,30.66,8500.0,26.963,26.9718,26.9279,26.9542,8500.0
2010-12-17 14:50:00,30.65,30.67,30.62,30.64,11500.0,26.9455,26.963,26.9191,26.9367,11500.0
2010-12-17 14:55:00,30.64,30.65,30.64,30.65,8800.0,26.9367,26.9455,26.9367,26.9455,8800.0
2010-12-17 15:00:00,30.65,30.66,30.64,30.66,21400.0,26.9455,26.9542,26.9367,26.9542,21400.0
2010-12-17 15:05:00,30.66,30.68,30.65,30.65,11900.0,26.9542,26.9718,26.9455,26.9455,11900.0
2010-12-17 15:10:00,30.66,30.7,30.66,30.7,10600.0,26.9542,26.9894,26.9542,26.9894,10600.0
2010-12-17 15:15:00,30.69,30.69,30.66,30.68,9800.0,26.9806,26.9806,26.9542,26.9718,9800.0
2010-12-17 15:20:00,30.69,30.69,30.66,30.67,9400.0,26.9806,26.9806,26.9542,26.963,9400.0
2010-12-17 15:25:00,30.69,30.69,30.66,30.67,10100.0,26.9806,26.9806,26.9542,26.963,10100.0
2010-12-17 15:30:00,30.67,30.7,30.66,30.67,14000.0,26.963,26.9894,26.9542,26.963,14000.0
2010-12-17 15:35:00,30.67,30.68,30.64,30.64,23600.0,26.963,26.9718,26.9367,26.9367,23600.0
2010-12-17 15:40:00,30.63,30.71,30.62,30.7,25800.0,26.9279,26.9982,26.9191,26.9894,25800.0
2010-12-17 15:45:00,30.69,30.69,30.62,30.65,53200.0,26.9806,26.9806,26.9191,26.9455,53200.0
2010-12-17 15:50:00,30.65,30.72,30.64,30.71,26700.0,26.9455,27.007,26.9367,26.9982,26700.0
2010-12-17 15:55:00,30.71,30.74,30.65,30.68,48700.0,26.9982,27.0246,26.9455,26.9718,48700.0
2010-12-20 09:30:00,30.88,30.97,30.84,30.86,29900.0,27.1477,27.2268,27.1125,27.1301,29900.0
2010-12-20 09:35:00,30.86,30.91,30.86,30.9,8800.0,27.1301,27.174,27.1301,27.1652,8800.0
2010-12-20 09:40:00,30.89,30.95,30.89,30.93,14800.0,27.1564,27.2092,27.1564,27.1916,14800.0
2010-12-20 09:45:00,30.93,30.95,30.84,30.9,14400.0,27.1916,27.2092,27.1125,27.1652,14400.0
2010-12-20 09:50:00,30.91,30.94,30.9,30.91,8700.0,27.174,27.2004,27.1652,27.174,8700.0
2010-12-20 09:55:00,30.9,30.91,30.77,30.9,12300.0,27.1652,27.174,27.0509,27.1652,12300.0
2010-12-20 10:00:00,30.9,30.92,30.78,30.89,13700.0,27.1652,27.1828,27.0597,27.1564,13700.0
2010-12-20 10:05:00,30.88,30.9,30.86,30.88,19100.0,27.1477,27.1652,27.1301,27.1477,19100.0
2010-12-20 10:10:00,30.89,30.89,30.85,30.87,18700.0,27.1564,27.1564,27.1213,27.1389,18700.0
2010-12-20 10:15:00,30.87,30.87,30.83,30.83,12300.0,27.1389,27.1389,27.1037,27.1037,12300.0
2010-12-20 10:20:00,30.84,30.84,30.8,30.8,11200.0,27.1125,27.1125,27.0773,27.0773,11200.0
2010-12-20 10:25:00,30.79,30.84,30.79,30.84,9700.0,27.0685,27.1125,27.0685,27.1125,9700.0
2010-12-20 10:30:00,30.84,30.86,30.83,30.86,14200.0,27.1125,27.1301,27.1037,27.1301,14200.0
2010-12-20 10:35:00,30.86,30.86,30.8,30.82,8100.0,27.1301,27.1301,27.0773,27.0949,8100.0
2010-12-20 10:40:00,30.82,30.87,30.79,30.87,19300.0,27.0949,27.1389,27.0685,27.1389,19300.0
2010-12-20 10:45:00,30.87,30.88,30.85,30.88,10100.0,27.1389,27.1477,27.1213,27.1477,10100.0
2010-12-20 10:50:00,30.89,30.92,30.88,30.88,10800.0,27.1564,27.1828,27.1477,27.1477,10800.0
2010-12-20 10:55:00,30.88,30.88,30.85,30.87,6700.0,27.1477,27.1477,27.1213,27.1389,6700.0
2010-12-20 11:00:00,30.87,30.89,30.85,30.85,15700.0,27.1389,27.1564,27.1213,27.1213,15700.0
2010-12-20 11:05:00,30.85,30.86,30.85,30.85,7700.0,27.1213,27.1301,27.1213,27.1213,7700.0
2010-12-20 11:10:00,30.85,30.86,30.83,30.86,12300.0,27.1213,27.1301,27.1037,27.1301,12300.0
2010-12-20 11:15:00,30.86,30.88,30.85,30.88,3300.0,27.1301,27.1477,27.1213,27.1477,3300.0
2010-12-20 11:20:00,30.88,30.9,30.87,30.9,8800.0,27.1477,27.1652,27.1389,27.1652,8800.0
2010-12-20 11:25:00,30.9,30.91,30.9,30.9,14400.0,27.1652,27.174,27.1652,27.1652,14400.0
2010-12-20 11:30:00,30.9,30.9,30.89,30.9,8900.0,27.1652,27.1652,27.1564,27.1652,8900.0
2010-12-20 11:35:00,30.9,30.91,30.89,30.91,6300.0,27.1652,27.174,27.1564,27.174,6300.0
2010-12-20 11:40:00,30.91,30.93,30.9,30.93,24900.0,27.174,27.1916,27.1652,27.1916,24900.0
2010-12-20 11:45:00,30.93,30.98,30.92,30.98,11300.0,27.1916,27.2356,27.1828,27.2356,11300.0
2010-12-20 11:50:00,30.98,31.01,30.97,31.0,28400.0,27.2356,27.2619,27.2268,27.2531,28400.0
2010-12-20 11:55:00,31.0,31.0,30.99,31.0,7500.0,27.2531,27.2531,27.2444,27.2531,7500.0
2010-12-20 12:00:00,31.0,31.0,30.97,30.99,16400.0,27.2531,27.2531,27.2268,27.2444,16400.0
2010-12-20 12:05:00,30.98,30.99,30.97,30.99,11100.0,27.2356,27.2444,27.2268,27.2444,11100.0
2010-12-20 12:10:00,30.99,31.0,30.98,31.0,6100.0,27.2444,27.2531,27.2356,27.2531,6100.0
2010-12-20 12:15:00,31.0,31.02,30.99,31.0,11800.0,27.2531,27.2707,27.2444,27.2531,11800.0
2010-12-20 12:20:00,31.01,31.01,31.0,31.01,8300.0,27.2619,27.2619,27.2531,27.2619,8300.0
2010-12-20 12:25:00,31.01,31.03,30.98,31.03,12600.0,27.2619,27.2795,27.2356,27.2795,12600.0
2010-12-20 12:30:00,31.03,31.11,31.03,31.1,37600.0,27.2795,27.3499,27.2795,27.3411,37600.0
2010-12-20 12:35:00,31.11,31.11,31.1,31.11,7900.0,27.3499,27.3499,27.3411,27.3499,7900.0
2010-12-20 12:40:00,31.11,31.12,31.1,31.11,15100.0,27.3499,27.3586,27.3411,27.3499,15100.0
2010-12-20 12:45:00,31.11,31.16,31.11,31.14,23200.0,27.3499,27.3938,27.3499,27.3762,23200.0
2010-12-20 12:50:00,31.14,31.14,31.09,31.12,9900.0,27.3762,27.3762,27.3323,27.3586,9900.0
2010-12-20 12:55:00,31.12,31.13,31.11,31.13,9900.0,27.3586,27.3674,27.3499,27.3674,9900.0
2010-12-20 13:00:00,31.12,31.15,31.08,31.11,14000.0,27.3586,27.385,27.3235,27.3499,14000.0
2010-12-20 13:05:00,31.11,31.13,31.1,31.12,12000.0,27.3499,27.3674,27.3411,27.3586,12000.0
2010-12-20 13:10:00,31.12,31.13,31.11,31.11,5000.0,27.3586,27.3674,27.3499,27.3499,5000.0
2010-12-20 13:15:00,31.12,31.13,31.12,31.13,2700.0,27.3586,27.3674,27.3586,27.3674,2700.0
2010-12-20 13:20:00,31.13,31.14,31.12,31.12,9900.0,27.3674,27.3762,27.3586,27.3586,9900.0
2010-12-20 13:25:00,31.14,31.15,31.1,31.12,9800.0,27.3762,27.385,27.3411,27.3586,9800.0
2010-12-20 13:30:00,31.12,31.14,31.12,31.13,6500.0,27.3586,27.3762,27.3586,27.3674,6500.0
2010-12-20 13:35:00,31.13,31.18,31.13,31.18,16600.0,27.3674,27.4114,27.3674,27.4114,16600.0
2010-12-20 13:40:00,31.17,31.18,31.17,31.18,6500.0,27.4026,27.4114,27.4026,27.4114,6500.0
2010-12-20 13:45:00,31.19,31.21,31.16,31.18,22600.0,27.4202,27.4378,27.3938,27.4114,22600.0
2010-12-20 13:50:00,31.17,31.2,31.17,31.2,7100.0,27.4026,27.429,27.4026,27.429,7100.0
2010-12-20 13:55:00,31.19,31.2,31.17,31.2,12400.0,27.4202,27.429,27.4026,27.429,12400.0
2010-12-20 14:00:00,31.21,31.24,31.2,31.24,7200.0,27.4378,27.4641,27.429,27.4641,7200.0
2010-12-20 14:05:00,31.22,31.23,31.2,31.23,12600.0,27.4466,27.4553,27.429,27.4553,12600.0
2010-12-20 14:10:00,31.23,31.24,31.19,31.19,12800.0,27.4553,27.4641,27.4202,27.4202,12800.0
2010-12-20 14:15:00,31.19,31.19,31.16,31.16,5700.0,27.4202,27.4202,27.3938,27.3938,5700.0
2010-12-20 14:20:00,31.17,31.18,31.16,31.17,7700.0,27.4026,27.4114,27.3938,27.4026,7700.0
2010-12-20 14:25:00,31.16,31.17,31.12,31.16,13900.0,27.3938,27.4026,27.3586,27.3938,13900.0
2010-12-20 14:30:00,31.16,31.16,31.14,31.16,12200.0,27.3938,27.3938,27.3762,27.3938,12200.0
2010-12-20 14:35:00,31.16,31.19,31.16,31.17,8300.0,27.3938,27.4202,27.3938,27.4026,8300.0
2010-12-20 14:40:00,31.17,31.2,31.16,31.2,6800.0,27.4026,27.429,27.3938,27.429,6800.0
2010-12-20 14:45:00,31.2,31.22,31.2,31.2,6600.0,27.429,27.4466,27.429,27.429,6600.0
2010-12-20 14:50:00,31.21,31.24,31.2,31.24,12200.0,27.4378,27.4641,27.429,27.4641,12200.0
2010-12-20 14:55:00,31.24,31.24,31.21,31.23,15000.0,27.4641,27.4641,27.4378,27.4553,15000.0
2010-12-20 15:00:00,31.23,31.24,31.14,31.15,17800.0,27.4553,27.4641,27.3762,27.385,17800.0
2010-12-20 15:05:00,31.14,31.14,31.11,31.11,8400.0,27.3762,27.3762,27.3499,27.3499,8400.0
2010-12-20 15:10:00,31.11,31.14,31.11,31.13,15300.0,27.3499,27.3762,27.3499,27.3674,15300.0
2010-12-20 15:15:00,31.12,31.14,31.12,31.13,6100.0,27.3586,27.3762,27.3586,27.3674,6100.0
2010-12-20 15:20:00,31.12,31.14,31.1,31.1,19200.0,27.3586,27.3762,27.3411,27.3411,19200.0
2010-12-20 15:25:00,31.1,31.11,31.1,31.1,7600.0,27.3411,27.3499,27.3411,27.3411,7600.0
2010-12-20 15:30:00,31.1,31.11,31.07,31.11,22300.0,27.3411,27.3499,27.3147,27.3499,22300.0
2010-12-20 15:35:00,31.12,31.17,31.12,31.13,30200.0,27.3586,27.4026,27.3586,27.3674,30200.0
2010-12-20 15:40:00,31.12,31.13,31.12,31.12,6300.0,27.3586,27.3674,27.3586,27.3586,6300.0
2010-12-20 15:45:00,31.12,31.12,31.03,31.03,34800.0,27.3586,27.3586,27.2795,27.2795,34800.0
2010-12-20 15:50:00,31.04,31.09,31.02,31.07,39800.0,27.2883,27.3323,27.2707,27.3147,39800.0
2010-12-20 15:55:00,31.07,31.09,30.99,31.0,104000.0,27.3147,27.3323,27.2444,27.2531,104000.0
2010-12-21 09:30:00,31.2,31.25,31.12,31.22,12700.0,27.429,27.4729,27.3586,27.4466,12700.0
2010-12-21 09:35:00,31.19,31.22,31.08,31.21,8900.0,27.4202,27.4466,27.3235,27.4378,8900.0
2010-12-21 09:40:00,31.18,31.25,31.14,31.25,13000.0,27.4114,27.4729,27.3762,27.4729,13000.0
2010-12-21 09:45:00,31.25,31.29,31.22,31.28,18300.0,27.4729,27.5081,27.4466,27.4993,18300.0
2010-12-21 09:50:00,31.28,31.33,31.23,31.32,17200.0,27.4993,27.5433,27.4553,27.5345,17200.0
2010-12-21 09:55:00,31.3,31.32,31.21,31.23,12400.0,27.5169,27.5345,27.4378,27.4553,12400.0
2010-12-21 10:00:00,31.24,31.27,31.21,31.25,12100.0,27.4641,27.4905,27.4378,27.4729,12100.0
2010-12-21 10:05:00,31.23,31.32,31.23,31.31,5100.0,27.4553,27.5345,27.4553,27.5257,5100.0
2010-12-21 10:10:00,31.31,31.32,31.27,31.28,10000.0,27.5257,27.5345,27.4905,27.4993,10000.0
2010-12-21 10:15:00,31.29,31.3,31.23,31.24,11700.0,27.5081,27.5169,27.4553,27.4641,11700.0
2010-12-21 10:20:00,31.23,31.24,31.17,31.18,10700.0,27.4553,27.4641,27.4026,27.4114,10700.0
2010-12-21 10:25:00,31.19,31.21,31.13,31.15,7000.0,27.4202,27.4378,27.3674,27.385,7000.0
2010-12-21 10:30:00,31.14,31.17,31.11,31.12,8300.0,27.3762,27.4026,27.3499,27.3586,8300.0
2010-12-21 10:35:00,31.12,31.12,31.02,31.05,7200.0,27.3586,27.3586,27.2707,27.2971,7200.0
2010-12-21 10:40:00,31.05,31.08,31.03,31.03,3900.0,27.2971,27.3235,27.2795,27.2795,3900.0
2010-12-21 10:45:00,31.03,31.05,31.01,31.02,7800.0,27.2795,27.2971,27.2619,27.2707,7800.0
2010-12-21 10:50:00,31.02,31.06,31.02,31.06,3500.0,27.2707,27.3059,27.2707,27.3059,3500.0
2010-12-21 10:55:00,31.06,31.16,31.06,31.14,6700.0,27.3059,27.3938,27.3059,27.3762,6700.0
2010-12-21 11:00:00,31.12,31.17,31.09,31.15,8700.0,27.3586,27.4026,27.3323,27.385,8700.0
2010-12-21 11:05:00,31.14,31.17,31.13,31.13,7400.0,27.3762,27.4026,27.3674,27.3674,7400.0
2010-12-21 11:10:00,31.14,31.2,31.13,31.2,10900.0,27.3762,27.429,27.3674,27.429,10900.0
2010-12-21 11:15:00,31.21,31.26,31.21,31.24,12700.0,27.4378,27.4817,27.4378,27.4641,12700.0
2010-12-21 11:20:00,31.27,31.34,31.27,31.34,7600.0,27.4905,27.5521,27.4905,27.5521,7600.0
2010-12-21 11:25:00,31.33,31.34,31.29,31.32,7000.0,27.5433,27.5521,27.5081,27.5345,7000.0
2010-12-21 11:30:00,31.33,31.36,31.31,31.34,6900.0,27.5433,27.5696,27.5257,27.5521,6900.0
2010-12-21 11:35:00,31.34,31.39,31.33,31.38,8700.0,27.5521,27.596,27.5433,27.5872,8700.0
2010-12-21 11:40:00,31.37,31.37,31.23,31.23,11800.0,27.5784,27.5784,27.4553,27.4553,11800.0
2010-12-21 11:45:00,31.21,31.24,31.17,31.24,5000.0,27.4378,27.4641,27.4026,27.4641,5000.0
2010-12-21 11:50:00,31.22,31.29,31.21,31.29,7300.0,27.4466,27.5081,27.4378,27.5081,7300.0
2010-12-21 11:55:00,31.29,31.32,31.28,31.3,6400.0,27.5081,27.5345,27.4993,27.5169,6400.0
2010-12-21 12:00:00,31.3,31.33,31.29,31.33,6400.0,27.5169,27.5433,27.5081,27.5433,6400.0
2010-12-21 12:05:00,31.33,31.35,31.32,31.35,3800.0,27.5433,27.5608,27.5345,27.5608,3800.0
2010-12-21 12:10:00,31.35,31.37,31.32,31.37,8200.0,27.5608,27.5784,27.5345,27.5784,8200.0
2010-12-21 12:15:00,31.37,31.38,31.32,31.33,7200.0,27.5784,27.5872,27.5345,27.5433,7200.0
2010-12-21 12:20:00,31.33,31.39,31.3,31.36,7900.0,27.5433,27.596,27.5169,27.5696,7900.0
2010-12-21 12:25:00,31.36,31.39,31.33,31.35,11500.0,27.5696,27.596,27.5433,27.5608,11500.0
2010-12-21 12:30:00,31.34,31.35,31.34,31.35,3500.0,27.5521,27.5608,27.5521,27.5608,3500.0
2010-12-21 12:35:00,31.34,31.35,31.29,31.29,8900.0,27.5521,27.5608,27.5081,27.5081,8900.0
2010-12-21 12:40:00,31.3,31.33,31.29,31.32,9200.0,27.5169,27.5433,27.5081,27.5345,9200.0
2010-12-21 12:45:00,31.34,31.35,31.33,31.35,4500.0,27.5521,27.5608,27.5433,27.5608,4500.0
2010-12-21 12:50:00,31.35,31.35,31.34,31.35,6700.0,27.5608,27.5608,27.5521,27.5608,6700.0
2010-12-21 12:55:00,31.35,31.35,31.34,31.34,5600.0,27.5608,27.5608,27.5521,27.5521,5600.0
2010-12-21 13:00:00,31.34,31.35,31.34,31.35,4700.0,27.5521,27.5608,27.5521,27.5608,4700.0
2010-12-21 13:05:00,31.35,31.35,31.32,31.34,10600.0,27.5608,27.5608,27.5345,27.5521,10600.0
2010-12-21 13:10:00,31.33,31.35,31.32,31.33,6300.0,27.5433,27.5608,27.5345,27.5433,6300.0
2010-12-21 13:15:00,31.33,31.34,31.3,31.33,4900.0,27.5433,27.5521,27.5169,27.5433,4900.0
2010-12-21 13:20:00,31.33,31.34,31.3,31.33,5400.0,27.5433,27.5521,27.5169,27.5433,5400.0
2010-12-21 13:25:00,31.34,31.34,31.27,31.27,8500.0,27.5521,27.5521,27.4905,27.4905,8500.0
2010-12-21 13:30:00,31.26,31.27,31.2,31.23,5000.0,27.4817,27.4905,27.429,27.4553,5000.0
2010-12-21 13:35:00,31.23,31.25,31.2,31.22,6400.0,27.4553,27.4729,27.429,27.4466,6400.0
2010-12-21 13:40:00,31.22,31.29,31.22,31.29,5700.0,27.4466,27.5081,27.4466,27.5081,5700.0
2010-12-21 13:45:00,31.26,31.3,31.26,31.28,4900.0,27.4817,27.5169,27.4817,27.4993,4900.0
2010-12-21 13:50:00,31.29,31.34,31.29,31.32,4300.0,27.5081,27.5521,27.5081,27.5345,4300.0
2010-12-21 13:55:00,31.31,31.35,31.3,31.34,14900.0,27.5257,27.5608,27.5169,27.5521,14900.0
2010-12-21 14:00:00,31.33,31.35,31.33,31.35,4400.0,27.5433,27.5608,27.5433,27.5608,4400.0
2010-12-21 14:05:00,31.34,31.35,31.33,31.34,4100.0,27.5521,27.5608,27.5433,27.5521,4100.0
2010-12-21 14:10:00,31.35,31.35,31.33,31.34,12300.0,27.5608,27.5608,27.5433,27.5521,12300.0
2010-12-21 14:15:00,31.34,31.35,31.33,31.35,9300.0,27.5521,27.5608,27.5433,27.5608,9300.0
2010-12-21 14:20:00,31.34,31.35,31.34,31.35,8400.0,27.5521,27.5608,27.5521,27.5608,8400.0
2010-12-21 14:25:00,31.35,31.35,31.34,31.34,23300.0,27.5608,27.5608,27.5521,27.5521,23300.0
2010-12-21 14:30:00,31.34,31.35,31.34,31.35,19500.0,27.5521,27.5608,27.5521,27.5608,19500.0
2010-12-21 14:35:00,31.35,31.35,31.34,31.35,5700.0,27.5608,27.5608,27.5521,27.5608,5700.0
2010-12-21 14:40:00,31.34,31.35,31.34,31.35,5700.0,27.5521,27.5608,27.5521,27.5608,5700.0
2010-12-21 14:45:00,31.35,31.35,31.34,31.34,5000.0,27.5608,27.5608,27.5521,27.5521,5000.0
2010-12-21 14:50:00,31.34,31.35,31.34,31.35,10600.0,27.5521,27.5608,27.5521,27.5608,10600.0
2010-12-21 14:55:00,31.34,31.35,31.34,31.34,7500.0,27.5521,27.5608,27.5521,27.5521,7500.0
2010-12-21 15:00:00,31.34,31.43,31.34,31.41,34600.0,27.5521,27.6312,27.5521,27.6136,34600.0
2010-12-21 15:05:00,31.42,31.43,31.39,31.42,17500.0,27.6224,27.6312,27.596,27.6224,17500.0
2010-12-21 15:10:00,31.42,31.43,31.4,31.42,6500.0,27.6224,27.6312,27.6048,27.6224,6500.0
2010-12-21 15:15:00,31.42,31.42,31.33,31.33,19400.0,27.6224,27.6224,27.5433,27.5433,19400.0
2010-12-21 15:20:00,31.33,31.33,31.31,31.33,8800.0,27.5433,27.5433,27.5257,27.5433,8800.0
2010-12-21 15:25:00,31.33,31.35,31.31,31.33,10400.0,27.5433,27.5608,27.5257,27.5433,10400.0
2010-12-21 15:30:00,31.32,31.35,31.3,31.33,9300.0,27.5345,27.5608,27.5169,27.5433,9300.0
2010-12-21 15:35:00,31.32,31.32,31.29,31.32,9700.0,27.5345,27.5345,27.5081,27.5345,9700.0
2010-12-21 15:40:00,31.32,31.32,31.3,31.3,10900.0,27.5345,27.5345,27.5169,27.5169,10900.0
2010-12-21 15:45:00,31.31,31.34,31.29,31.31,25600.0,27.5257,27.5521,27.5081,27.5257,25600.0
2010-12-21 15:50:00,31.31,31.32,31.28,31.32,20000.0,27.5257,27.5345,27.4993,27.5345,20000.0
2010-12-21 15:55:00,31.32,31.34,31.28,31.28,40600.0,27.5345,27.5521,27.4993,27.4993,40600.0
2010-12-22 09:30:00,31.38,31.38,31.25,31.26,11600.0,27.5872,27.5872,27.4729,27.4817,11600.0
2010-12-22 09:35:00,31.27,31.39,31.27,31.29,1000.0,27.4905,27.596,27.4905,27.5081,1000.0
2010-12-22 09:40:00,31.27,31.33,31.27,31.33,1200.0,27.4905,27.5433,27.4905,27.5433,1200.0
2010-12-22 09:45:00,31.37,31.4,31.33,31.38,5600.0,27.5784,27.6048,27.5433,27.5872,5600.0
2010-12-22 09:50:00,31.39,31.41,31.31,31.31,5800.0,27.596,27.6136,27.5257,27.5257,5800.0
2010-12-22 09:55:00,31.3,31.33,31.27,31.27,11100.0,27.5169,27.5433,27.4905,27.4905,11100.0
2010-12-22 10:00:00,31.29,31.35,31.29,31.33,2700.0,27.5081,27.5608,27.5081,27.5433,2700.0
2010-12-22 10:05:00,31.3,31.35,31.3,31.35,3200.0,27.5169,27.5608,27.5169,27.5608,3200.0
2010-12-22 10:10:00,31.32,31.35,31.31,31.31,1700.0,27.5345,27.5608,27.5257,27.5257,1700.0
2010-12-22 10:15:00,31.31,31.39,31.31,31.38,20600.0,27.5257,27.596,27.5257,27.5872,20600.0
2010-12-22 10:20:00,31.38,31.49,31.37,31.44,7800.0,27.5872,27.6839,27.5784,27.64,7800.0
2010-12-22 10:25:00,31.43,31.49,31.42,31.46,18400.0,27.6312,27.6839,27.6224,27.6575,18400.0
2010-12-22 10:30:00,31.43,31.45,31.35,31.39,7800.0,27.6312,27.6488,27.5608,27.596,7800.0
2010-12-22 10:35:00,31.41,31.45,31.34,31.37,21800.0,27.6136,27.6488,27.5521,27.5784,21800.0
2010-12-22 10:40:00,31.4,31.43,31.38,31.41,4500.0,27.6048,27.6312,27.5872,27.6136,4500.0
2010-12-22 10:45:00,31.41,31.46,31.37,31.39,4800.0,27.6136,27.6575,27.5784,27.596,4800.0
2010-12-22 10:50:00,31.38,31.44,31.38,31.44,4600.0,27.5872,27.64,27.5872,27.64,4600.0
2010-12-22 10:55:00,31.45,31.45,31.39,31.39,4900.0,27.6488,27.6488,27.596,27.596,4900.0
2010-12-22 11:00:00,31.41,31.42,31.33,31.36,22900.0,27.6136,27.6224,27.5433,27.5696,22900.0
2010-12-22 11:05:00,31.37,31.37,31.32,31.32,3100.0,27.5784,27.5784,27.5345,27.5345,3100.0
2010-12-22 11:10:00,31.32,31.32,31.28,31.3,4500.0,27.5345,27.5345,27.4993,27.5169,4500.0
2010-12-22 11:15:00,31.31,31.31,31.27,31.28,4300.0,27.5257,27.5257,27.4905,27.4993,4300.0
2010-12-22 11:20:00,31.27,31.28,31.2,31.2,5800.0,27.4905,27.4993,27.429,27.429,5800.0
2010-12-22 11:25:00,31.21,31.21,31.15,31.16,5800.0,27.4378,27.4378,27.385,27.3938,5800.0
2010-12-22 11:30:00,31.16,31.23,31.15,31.18,10700.0,27.3938,27.4553,27.385,27.4114,10700.0
2010-12-22 11:35:00,31.17,31.32,31.15,31.31,14600.0,27.4026,27.5345,27.385,27.5257,14600.0
2010-12-22 11:40:00,31.31,31.32,31.22,31.26,12300.0,27.5257,27.5345,27.4466,27.4817,12300.0
2010-12-22 11:45:00,31.31,31.32,31.25,31.28,5200.0,27.5257,27.5345,27.4729,27.4993,5200.0
2010-12-22 11:50:00,31.29,31.29,31.23,31.28,7700.0,27.5081,27.5081,27.4553,27.4993,7700.0
2010-12-22 11:55:00,31.28,31.3,31.24,31.24,2500.0,27.4993,27.5169,27.4641,27.4641,2500.0
2010-12-22 12:00:00,31.27,31.34,31.27,31.32,1400.0,27.4905,27.5521,27.4905,27.5345,1400.0
2010-12-22 12:05:00,31.32,31.33,31.3,31.32,2200.0,27.5345,27.5433,27.5169,27.5345,2200.0
2010-12-22 12:10:00,31.32,31.4,31.32,31.32,4500.0,27.5345,27.6048,27.5345,27.5345,4500.0
2010-12-22 12:15:00,31.33,31.33,31.19,31.22,26800.0,27.5433,27.5433,27.4202,27.4466,26800.0
2010-12-22 12:20:00,31.22,31.3,31.2,31.24,22900.0,27.4466,27.5169,27.429,27.4641,22900.0
2010-12-22 12:25:00,31.24,31.24,31.18,31.22,3200.0,27.4641,27.4641,27.4114,27.4466,3200.0
2010-12-22 12:30:00,31.23,31.27,31.23,31.27,1700.0,27.4553,27.4905,27.4553,27.4905,1700.0
2010-12-22 12:35:00,31.27,31.27,31.24,31.24,3200.0,27.4905,27.4905,27.4641,27.4641,3200.0
2010-12-22 12:40:00,31.25,31.28,31.23,31.24,3400.0,27.4729,27.4993,27.4553,27.4641,3400.0
2010-12-22 12:45:00,31.24,31.27,31.24,31.26,2200.0,27.4641,27.4905,27.4641,27.4817,2200.0
2010-12-22 12:50:00,31.26,31.28,31.26,31.28,1800.0,27.4817,27.4993,27.4817,27.4993,1800.0
2010-12-22 12:55:00,31.28,31.28,31.22,31.24,4600.0,27.4993,27.4993,27.4466,27.4641,4600.0
2010-12-22 13:00:00,31.25,31.27,31.24,31.26,7500.0,27.4729,27.4905,27.4641,27.4817,7500.0
2010-12-22 13:05:00,31.25,31.26,31.24,31.24,2100.0,27.4729,27.4817,27.4641,27.4641,2100.0
2010-12-22 13:10:00,31.27,31.27,31.22,31.23,2500.0,27.4905,27.4905,27.4466,27.4553,2500.0
2010-12-22 13:15:00,31.24,31.25,31.22,31.25,3000.0,27.4641,27.4729,27.4466,27.4729,3000.0
2010-12-22 13:20:00,31.25,31.26,31.24,31.24,10600.0,27.4729,27.4817,27.4641,27.4641,10600.0
2010-12-22 13:25:00,31.26,31.27,31.25,31.25,2200.0,27.4817,27.4905,27.4729,27.4729,2200.0
2010-12-22 13:30:00,31.26,31.27,31.24,31.24,4800.0,27.4817,27.4905,27.4641,27.4641,4800.0
2010-12-22 13:35:00,31.24,31.26,31.23,31.25,2300.0,27.4641,27.4817,27.4553,27.4729,2300.0
2010-12-22 13:40:00,31.24,31.24,31.2,31.24,3700.0,27.4641,27.4641,27.429,27.4641,3700.0
2010-12-22 13:45:00,31.24,31.26,31.24,31.25,2800.0,27.4641,27.4817,27.4641,27.4729,2800.0
2010-12-22 13:50:00,31.25,31.26,31.24,31.25,8300.0,27.4729,27.4817,27.4641,27.4729,8300.0
2010-12-22 13:55:00,31.25,31.26,31.23,31.23,7200.0,27.4729,27.4817,27.4553,27.4553,7200.0
2010-12-22 14:00:00,31.23,31.25,31.23,31.24,1700.0,27.4553,27.4729,27.4553,27.4641,1700.0
2010-12-22 14:05:00,31.24,31.25,31.21,31.23,4200.0,27.4641,27.4729,27.4378,27.4553,4200.0
2010-12-22 14:10:00,31.22,31.24,31.21,31.21,3300.0,27.4466,27.4641,27.4378,27.4378,3300.0
2010-12-22 14:15:00,31.22,31.22,31.2,31.2,2800.0,27.4466,27.4466,27.429,27.429,2800.0
2010-12-22 14:20:00,31.19,31.21,31.19,31.2,4500.0,27.4202,27.4378,27.4202,27.429,4500.0
2010-12-22 14:25:00,31.2,31.24,31.2,31.22,16800.0,27.429,27.4641,27.429,27.4466,16800.0
2010-12-22 14:30:00,31.21,31.25,31.21,31.25,5900.0,27.4378,27.4729,27.4378,27.4729,5900.0
2010-12-22 14:35:00,31.25,31.26,31.25,31.26,5300.0,27.4729,27.4817,27.4729,27.4817,5300.0
2010-12-22 14:40:00,31.25,31.27,31.25,31.26,5200.0,27.4729,27.4905,27.4729,27.4817,5200.0
2010-12-22 14:45:00,31.26,31.27,31.25,31.27,4500.0,27.4817,27.4905,27.4729,27.4905,4500.0
2010-12-22 14:50:00,31.27,31.3,31.26,31.3,4900.0,27.4905,27.5169,27.4817,27.5169,4900.0
2010-12-22 14:55:00,31.3,31.3,31.25,31.25,8000.0,27.5169,27.5169,27.4729,27.4729,8000.0
2010-12-22 15:00:00,31.25,31.26,31.2,31.2,13000.0,27.4729,27.4817,27.429,27.429,13000.0
2010-12-22 15:05:00,31.21,31.22,31.21,31.22,6500.0,27.4378,27.4466,27.4378,27.4466,6500.0
2010-12-22 15:10:00,31.22,31.22,31.18,31.19,17700.0,27.4466,27.4466,27.4114,27.4202,17700.0
2010-12-22 15:15:00,31.21,31.21,31.19,31.2,9000.0,27.4378,27.4378,27.4202,27.429,9000.0
2010-12-22 15:20:00,31.19,31.21,31.14,31.15,17500.0,27.4202,27.4378,27.3762,27.385,17500.0
2010-12-22 15:25:00,31.14,31.16,31.12,31.14,14900.0,27.3762,27.3938,27.3586,27.3762,14900.0
2010-12-22 15:30:00,31.14,31.14,31.08,31.12,19100.0,27.3762,27.3762,27.3235,27.3586,19100.0
2010-12-22 15:35:00,31.12,31.14,31.09,31.14,10500.0,27.3586,27.3762,27.3323,27.3762,10500.0
2010-12-22 15:40:00,31.14,31.18,31.13,31.18,8700.0,27.3762,27.4114,27.3674,27.4114,8700.0
2010-12-22 15:45:00,31.18,31.18,31.04,31.08,18200.0,27.4114,27.4114,27.2883,27.3235,18200.0
2010-12-22 15:50:00,31.1,31.12,31.08,31.12,20200.0,27.3411,27.3586,27.3235,27.3586,20200.0
2010-12-22 15:55:00,31.12,31.13,31.07,31.13,50800.0,27.3586,27.3674,27.3147,27.3674,50800.0
2010-12-23 09:30:00,31.2,31.25,31.06,31.1,6300.0,27.429,27.4729,27.3059,27.3411,6300.0
2010-12-23 09:35:00,31.09,31.12,31.0,31.09,18600.0,27.3323,27.3586,27.2531,27.3323,18600.0
2010-12-23 09:40:00,31.03,31.08,31.0,31.01,27700.0,27.2795,27.3235,27.2531,27.2619,27700.0
2010-12-23 09:45:00,31.02,31.03,30.89,30.95,7700.0,27.2707,27.2795,27.1564,27.2092,7700.0
2010-12-23 09:50:00,30.94,30.94,30.89,30.89,3700.0,27.2004,27.2004,27.1564,27.1564,3700.0
2010-12-23 09:55:00,30.9,30.93,30.73,30.78,15700.0,27.1652,27.1916,27.0158,27.0597,15700.0
2010-12-23 10:00:00,30.78,30.91,30.78,30.82,5600.0,27.0597,27.174,27.0597,27.0949,5600.0
2010-12-23 10:05:00,30.82,30.86,30.77,30.85,6300.0,27.0949,27.1301,27.0509,27.1213,6300.0
2010-12-23 10:10:00,30.86,30.86,30.75,30.78,9100.0,27.1301,27.1301,27.0334,27.0597,9100.0
2010-12-23 10:15:00,30.77,30.77,30.71,30.73,4300.0,27.0509,27.0509,26.9982,27.0158,4300.0
2010-12-23 10:20:00,30.71,30.76,30.67,30.73,13400.0,26.9982,27.0422,26.963,27.0158,13400.0
2010-12-23 10:25:00,30.73,30.78,30.73,30.78,2300.0,27.0158,27.0597,27.0158,27.0597,2300.0
2010-12-23 10:30:00,30.74,30.77,30.73,30.77,3100.0,27.0246,27.0509,27.0158,27.0509,3100.0
2010-12-23 10:35:00,30.79,30.9,30.78,30.9,10000.0,27.0685,27.1652,27.0597,27.1652,10000.0
2010-12-23 10:40:00,30.9,30.9,30.83,30.86,3700.0,27.1652,27.1652,27.1037,27.1301,3700.0
2010-12-23 10:45:00,30.85,30.85,30.8,30.8,2400.0,27.1213,27.1213,27.0773,27.0773,2400.0
2010-12-23 10:50:00,30.8,30.84,30.71,30.73,12400.0,27.0773,27.1125,26.9982,27.0158,12400.0
2010-12-23 10:55:00,30.75,30.79,30.7,30.77,22900.0,27.0334,27.0685,26.9894,27.0509,22900.0
2010-12-23 11:00:00,30.76,30.77,30.7,30.74,10500.0,27.0422,27.0509,26.9894,27.0246,10500.0
2010-12-23 11:05:00,30.74,30.75,30.73,30.73,3800.0,27.0246,27.0334,27.0158,27.0158,3800.0
2010-12-23 11:10:00,30.74,30.8,30.74,30.75,40300.0,27.0246,27.0773,27.0246,27.0334,40300.0
2010-12-23 11:15:00,30.76,30.76,30.65,30.72,34100.0,27.0422,27.0422,26.9455,27.007,34100.0
2010-12-23 11:20:00,30.75,30.75,30.67,30.69,8800.0,27.0334,27.0334,26.963,26.9806,8800.0
2010-12-23 11:25:00,30.7,30.76,30.7,30.7,7200.0,26.9894,27.0422,26.9894,26.9894,7200.0
2010-12-23 11:30:00,30.71,30.72,30.7,30.71,10100.0,26.9982,27.007,26.9894,26.9982,10100.0
2010-12-23 11:35:00,30.71,30.73,30.69,30.7,7100.0,26.9982,27.0158,26.9806,26.9894,7100.0
2010-12-23 11:40:00,30.69,30.78,30.69,30.78,4100.0,26.9806,27.0597,26.9806,27.0597,4100.0
2010-12-23 11:45:00,30.77,30.78,30.77,30.78,2000.0,27.0509,27.0597,27.0509,27.0597,2000.0
2010-12-23 11:50:00,30.78,30.82,30.77,30.82,3700.0,27.0597,27.0949,27.0509,27.0949,3700.0
2010-12-23 11:55:00,30.8,30.83,30.8,30.83,3800.0,27.0773,27.1037,27.0773,27.1037,3800.0
2010-12-23 12:00:00,30.82,30.83,30.82,30.82,1300.0,27.0949,27.1037,27.0949,27.0949,1300.0
2010-12-23 12:05:00,30.82,30.83,30.74,30.74,6100.0,27.0949,27.1037,27.0246,27.0246,6100.0
2010-12-23 12:10:00,30.73,30.79,30.73,30.78,2800.0,27.0158,27.0685,27.0158,27.0597,2800.0
2010-12-23 12:15:00,30.77,30.77,30.75,30.75,3200.0,27.0509,27.0509,27.0334,27.0334,3200.0
2010-12-23 12:20:00,30.74,30.74,30.72,30.72,900.0,27.0246,27.0246,27.007,27.007,900.0
2010-12-23 12:25:00,30.73,30.73,30.72,30.72,2200.0,27.0158,27.0158,27.007,27.007,2200.0
2010-12-23 12:30:00,30.72,30.73,30.71,30.71,800.0,27.007,27.0158,26.9982,26.9982,800.0
2010-12-23 12:35:00,30.71,30.75,30.67,30.72,14600.0,26.9982,27.0334,26.963,27.007,14600.0
2010-12-23 12:40:00,30.72,30.72,30.66,30.67,17200.0,27.007,27.007,26.9542,26.963,17200.0
2010-12-23 12:45:00,30.68,30.72,30.68,30.7,5700.0,26.9718,27.007,26.9718,26.9894,5700.0
2010-12-23 12:50:00,30.71,30.71,30.7,30.71,2400.0,26.9982,26.9982,26.9894,26.9982,2400.0
2010-12-23 12:55:00,30.7,30.71,30.7,30.7,1400.0,26.9894,26.9982,26.9894,26.9894,1400.0
2010-12-23 13:00:00,30.71,30.75,30.7,30.73,4000.0,26.9982,27.0334,26.9894,27.0158,4000.0
2010-12-23 13:05:00,30.73,30.74,30.7,30.72,5200.0,27.0158,27.0246,26.9894,27.007,5200.0
2010-12-23 13:10:00,30.71,30.74,30.7,30.7,4100.0,26.9982,27.0246,26.9894,26.9894,4100.0
2010-12-23 13:15:00,30.7,30.77,30.7,30.76,8800.0,26.9894,27.0509,26.9894,27.0422,8800.0
2010-12-23 13:20:00,30.73,30.75,30.71,30.71,4300.0,27.0158,27.0334,26.9982,26.9982,4300.0
2010-12-23 13:25:00,30.71,30.75,30.71,30.74,10100.0,26.9982,27.0334,26.9982,27.0246,10100.0
2010-12-23 13:30:00,30.73,30.75,30.72,30.74,1700.0,27.0158,27.0334,27.007,27.0246,1700.0
2010-12-23 13:35:00,30.75,30.76,30.74,30.76,2400.0,27.0334,27.0422,27.0246,27.0422,2400.0
2010-12-23 13:40:00,30.76,30.76,30.73,30.73,3500.0,27.0422,27.0422,27.0158,27.0158,3500.0
2010-12-23 13:45:00,30.74,30.75,30.74,30.74,900.0,27.0246,27.0334,27.0246,27.0246,900.0
2010-12-23 13:50:00,30.74,30.75,30.72,30.72,1300.0,27.0246,27.0334,27.007,27.007,1300.0
2010-12-23 13:55:00,30.72,30.77,30.72,30.73,5400.0,27.007,27.0509,27.007,27.0158,5400.0
2010-12-23 14:00:00,30.73,30.74,30.72,30.73,1600.0,27.0158,27.0246,27.007,27.0158,1600.0
2010-12-23 14:05:00,30.73,30.76,30.71,30.71,5500.0,27.0158,27.0422,26.9982,26.9982,5500.0
2010-12-23 14:10:00,30.72,30.76,30.71,30.72,3800.0,27.007,27.0422,26.9982,27.007,3800.0
2010-12-23 14:15:00,30.73,30.76,30.73,30.74,15800.0,27.0158,27.0422,27.0158,27.0246,15800.0
2010-12-23 14:20:00,30.74,30.76,30.74,30.74,3100.0,27.0246,27.0422,27.0246,27.0246,3100.0
2010-12-23 14:25:00,30.75,30.85,30.74,30.82,8300.0,27.0334,27.1213,27.0246,27.0949,8300.0
2010-12-23 14:30:00,30.84,30.84,30.81,30.82,10000.0,27.1125,27.1125,27.0861,27.0949,10000.0
2010-12-23 14:35:00,30.82,30.84,30.82,30.84,4000.0,27.0949,27.1125,27.0949,27.1125,4000.0
2010-12-23 14:40:00,30.85,30.86,30.84,30.85,1500.0,27.1213,27.1301,27.1125,27.1213,1500.0
2010-12-23 14:45:00,30.84,30.86,30.83,30.85,7300.0,27.1125,27.1301,27.1037,27.1213,7300.0
2010-12-23 14:50:00,30.85,30.86,30.84,30.85,2700.0,27.1213,27.1301,27.1125,27.1213,2700.0
2010-12-23 14:55:00,30.85,30.86,30.84,30.84,3800.0,27.1213,27.1301,27.1125,27.1125,3800.0
2010-12-23 15:00:00,30.84,30.85,30.83,30.83,4500.0,27.1125,27.1213,27.1037,27.1037,4500.0
2010-12-23 15:05:00,30.84,30.86,30.84,30.85,6000.0,27.1125,27.1301,27.1125,27.1213,6000.0
2010-12-23 15:10:00,30.86,30.9,30.85,30.87,10400.0,27.1301,27.1652,27.1213,27.1389,10400.0
2010-12-23 15:15:00,30.87,30.88,30.87,30.87,2500.0,27.1389,27.1477,27.1389,27.1389,2500.0
2010-12-23 15:20:00,30.87,30.9,30.85,30.85,7200.0,27.1389,27.1652,27.1213,27.1213,7200.0
2010-12-23 15:25:00,30.85,30.92,30.85,30.92,8200.0,27.1213,27.1828,27.1213,27.1828,8200.0
2010-12-23 15:30:00,30.91,30.94,30.87,30.89,4000.0,27.174,27.2004,27.1389,27.1564,4000.0
2010-12-23 15:35:00,30.89,30.89,30.83,30.83,4500.0,27.1564,27.1564,27.1037,27.1037,4500.0
2010-12-23 15:40:00,30.83,30.88,30.83,30.84,9500.0,27.1037,27.1477,27.1037,27.1125,9500.0
2010-12-23 15:45:00,30.83,30.86,30.81,30.82,14600.0,27.1037,27.1301,27.0861,27.0949,14600.0
2010-12-23 15:50:00,30.81,30.83,30.79,30.82,5200.0,27.0861,27.1037,27.0685,27.0949,5200.0
2010-12-23 15:55:00,30.82,30.83,30.78,30.83,12300.0,27.0949,27.1037,27.0597,27.1037,12300.0
2010-12-27 09:30:00,30.83,30.83,30.67,30.68,4500.0,27.1037,27.1037,26.963,26.9718,4500.0
2010-12-27 09:35:00,30.67,30.73,30.67,30.69,1200.0,26.963,27.0158,26.963,26.9806,1200.0
2010-12-27 09:40:00,30.68,30.71,30.67,30.69,1600.0,26.9718,26.9982,26.963,26.9806,1600.0
2010-12-27 09:45:00,30.66,30.78,30.63,30.76,4700.0,26.9542,27.0597,26.9279,27.0422,4700.0
2010-12-27 09:50:00,30.76,30.76,30.72,30.72,900.0,27.0422,27.0422,27.007,27.007,900.0
2010-12-27 09:55:00,30.72,30.73,30.59,30.73,11400.0,27.007,27.0158,26.8927,27.0158,11400.0
2010-12-27 10:00:00,30.73,30.73,30.69,30.69,2600.0,27.0158,27.0158,26.9806,26.9806,2600.0
2010-12-27 10:05:00,30.69,30.72,30.69,30.72,3300.0,26.9806,27.007,26.9806,27.007,3300.0
2010-12-27 10:10:00,30.73,30.87,30.73,30.87,2900.0,27.0158,27.1389,27.0158,27.1389,2900.0
2010-12-27 10:15:00,30.85,30.86,30.77,30.82,16400.0,27.1213,27.1301,27.0509,27.0949,16400.0
2010-12-27 10:20:00,30.82,30.84,30.81,30.84,2000.0,27.0949,27.1125,27.0861,27.1125,2000.0
2010-12-27 10:25:00,30.89,30.91,30.86,30.91,5400.0,27.1564,27.174,27.1301,27.174,5400.0
2010-12-27 10:30:00,30.92,30.96,30.92,30.95,3700.0,27.1828,27.218,27.1828,27.2092,3700.0
2010-12-27 10:35:00,30.94,30.98,30.94,30.96,31200.0,27.2004,27.2356,27.2004,27.218,31200.0
2010-12-27 10:40:00,30.96,30.97,30.94,30.94,1800.0,27.218,27.2268,27.2004,27.2004,1800.0
2010-12-27 10:45:00,30.92,30.96,30.9,30.95,4300.0,27.1828,27.218,27.1652,27.2092,4300.0
2010-12-27 10:50:00,30.93,30.95,30.92,30.95,700.0,27.1916,27.2092,27.1828,27.2092,700.0
2010-12-27 10:55:00,30.94,30.94,30.88,30.89,2500.0,27.2004,27.2004,27.1477,27.1564,2500.0
2010-12-27 11:00:00,30.89,30.91,30.87,30.89,1200.0,27.1564,27.174,27.1389,27.1564,1200.0
2010-12-27 11:05:00,30.89,30.9,30.89,30.9,600.0,27.1564,27.1652,27.1564,27.1652,600.0
2010-12-27 11:10:00,30.9,30.9,30.88,30.88,1700.0,27.1652,27.1652,27.1477,27.1477,1700.0
2010-12-27 11:15:00,30.88,30.89,30.82,30.82,1900.0,27.1477,27.1564,27.0949,27.0949,1900.0
2010-12-27 11:20:00,30.84,30.86,30.83,30.86,1300.0,27.1125,27.1301,27.1037,27.1301,1300.0
2010-12-27 11:25:00,30.85,30.85,30.81,30.82,2800.0,27.1213,27.1213,27.0861,27.0949,2800.0
2010-12-27 11:30:00,30.81,30.83,30.76,30.76,2700.0,27.0861,27.1037,27.0422,27.0422,2700.0
2010-12-27 11:35:00,30.78,30.8,30.77,30.8,2300.0,27.0597,27.0773,27.0509,27.0773,2300.0
2010-12-27 11:40:00,30.79,30.79,30.79,30.79,100.0,27.0685,27.0685,27.0685,27.0685,100.0
2010-12-27 11:45:00,30.79,30.79,30.75,30.77,1800.0,27.0685,27.0685,27.0334,27.0509,1800.0
2010-12-27 11:50:00,30.77,30.8,30.76,30.8,2300.0,27.0509,27.0773,27.0422,27.0773,2300.0
2010-12-27 11:55:00,30.8,30.8,30.79,30.8,1000.0,27.0773,27.0773,27.0685,27.0773,1000.0
2010-12-27 12:00:00,30.79,30.8,30.74,30.74,1900.0,27.0685,27.0773,27.0246,27.0246,1900.0
2010-12-27 12:05:00,30.76,30.76,30.73,30.74,3100.0,27.0422,27.0422,27.0158,27.0246,3100.0
2010-12-27 12:10:00,30.77,30.78,30.62,30.73,16300.0,27.0509,27.0597,26.9191,27.0158,16300.0
2010-12-27 12:15:00,30.7,30.73,30.7,30.72,1600.0,26.9894,27.0158,26.9894,27.007,1600.0
2010-12-27 12:20:00,30.72,30.74,30.72,30.72,1800.0,27.007,27.0246,27.007,27.007,1800.0
2010-12-27 12:25:00,30.73,30.75,30.73,30.75,900.0,27.0158,27.0334,27.0158,27.0334,900.0
2010-12-27 12:30:00,30.72,30.74,30.72,30.74,600.0,27.007,27.0246,27.007,27.0246,600.0
2010-12-27 12:35:00,30.74,30.75,30.73,30.75,1700.0,27.0246,27.0334,27.0158,27.0334,1700.0
2010-12-27 12:40:00,30.75,30.75,30.74,30.74,1100.0,27.0334,27.0334,27.0246,27.0246,1100.0
2010-12-27 12:45:00,30.7,30.73,30.7,30.73,1600.0,26.9894,27.0158,26.9894,27.0158,1600.0
2010-12-27 12:50:00,30.73,30.73,30.73,30.73,700.0,27.0158,27.0158,27.0158,27.0158,700.0
2010-12-27 12:55:00,30.73,30.73,30.71,30.71,1700.0,27.0158,27.0158,26.9982,26.9982,1700.0
2010-12-27 13:00:00,30.72,30.74,30.7,30.74,2000.0,27.007,27.0246,26.9894,27.0246,2000.0
2010-12-27 13:05:00,30.73,30.76,30.73,30.73,3200.0,27.0158,27.0422,27.0158,27.0158,3200.0
2010-12-27 13:10:00,30.75,30.75,30.74,30.74,500.0,27.0334,27.0334,27.0246,27.0246,500.0
2010-12-27 13:15:00,30.74,30.74,30.72,30.72,1700.0,27.0246,27.0246,27.007,27.007,1700.0
2010-12-27 13:20:00,30.7,30.73,30.69,30.73,1500.0,26.9894,27.0158,26.9806,27.0158,1500.0
2010-12-27 13:25:00,30.74,30.77,30.72,30.75,7000.0,27.0246,27.0509,27.007,27.0334,7000.0
2010-12-27 13:30:00,30.73,30.77,30.73,30.77,800.0,27.0158,27.0509,27.0158,27.0509,800.0
2010-12-27 13:35:00,30.78,30.79,30.78,30.79,300.0,27.0597,27.0685,27.0597,27.0685,300.0
2010-12-27 13:40:00,30.79,30.79,30.77,30.78,3000.0,27.0685,27.0685,27.0509,27.0597,3000.0
2010-12-27 13:45:00,30.76,30.78,30.74,30.78,400.0,27.0422,27.0597,27.0246,27.0597,400.0
2010-12-27 13:50:00,30.78,30.78,30.76,30.76,900.0,27.0597,27.0597,27.0422,27.0422,900.0
2010-12-27 13:55:00,30.78,30.79,30.75,30.76,1900.0,27.0597,27.0685,27.0334,27.0422,1900.0
2010-12-27 14:00:00,30.77,30.77,30.76,30.76,700.0,27.0509,27.0509,27.0422,27.0422,700.0
2010-12-27 14:05:00,30.76,30.76,30.72,30.75,1400.0,27.0422,27.0422,27.007,27.0334,1400.0
2010-12-27 14:10:00,30.74,30.75,30.74,30.74,600.0,27.0246,27.0334,27.0246,27.0246,600.0
2010-12-27 14:15:00,30.71,30.72,30.7,30.71,1300.0,26.9982,27.007,26.9894,26.9982,1300.0
2010-12-27 14:20:00,30.72,30.73,30.7,30.73,1400.0,27.007,27.0158,26.9894,27.0158,1400.0
2010-12-27 14:25:00,30.74,30.75,30.73,30.74,800.0,27.0246,27.0334,27.0158,27.0246,800.0
2010-12-27 14:30:00,30.73,30.73,30.7,30.72,2300.0,27.0158,27.0158,26.9894,27.007,2300.0
2010-12-27 14:35:00,30.72,30.76,30.72,30.74,2900.0,27.007,27.0422,27.007,27.0246,2900.0
2010-12-27 14:40:00,30.74,30.74,30.73,30.73,900.0,27.0246,27.0246,27.0158,27.0158,900.0
2010-12-27 14:45:00,30.73,30.74,30.7,30.71,1200.0,27.0158,27.0246,26.9894,26.9982,1200.0
2010-12-27 14:50:00,30.7,30.7,30.69,30.7,2000.0,26.9894,26.9894,26.9806,26.9894,2000.0
2010-12-27 14:55:00,30.69,30.72,30.68,30.71,3300.0,26.9806,27.007,26.9718,26.9982,3300.0
2010-12-27 15:00:00,30.71,30.76,30.7,30.71,7100.0,26.9982,27.0422,26.9894,26.9982,7100.0
2010-12-27 15:05:00,30.71,30.71,30.7,30.71,18300.0,26.9982,26.9982,26.9894,26.9982,18300.0
2010-12-27 15:10:00,30.71,30.71,30.69,30.69,18600.0,26.9982,26.9982,26.9806,26.9806,18600.0
2010-12-27 15:15:00,30.69,30.71,30.68,30.68,11100.0,26.9806,26.9982,26.9718,26.9718,11100.0
2010-12-27 15:20:00,30.69,30.7,30.69,30.69,2600.0,26.9806,26.9894,26.9806,26.9806,2600.0
2010-12-27 15:25:00,30.69,30.7,30.67,30.67,13500.0,26.9806,26.9894,26.963,26.963,13500.0
2010-12-27 15:30:00,30.67,30.7,30.66,30.7,6000.0,26.963,26.9894,26.9542,26.9894,6000.0
2010-12-27 15:35:00,30.7,30.7,30.66,30.68,9200.0,26.9894,26.9894,26.9542,26.9718,9200.0
2010-12-27 15:40:00,30.68,30.69,30.67,30.69,10900.0,26.9718,26.9806,26.963,26.9806,10900.0
2010-12-27 15:45:00,30.68,30.69,30.64,30.64,7400.0,26.9718,26.9806,26.9367,26.9367,7400.0
2010-12-27 15:50:00,30.64,30.69,30.64,30.68,9800.0,26.9367,26.9806,26.9367,26.9718,9800.0
2010-12-27 15:55:00,30.68,30.68,30.64,30.65,17900.0,26.9718,26.9718,26.9367,26.9455,17900.0
2010-12-28 09:30:00,30.77,30.77,30.55,30.6,6400.0,27.0509,27.0509,26.8575,26.9015,6400.0
2010-12-28 09:35:00,30.58,30.6,30.5,30.58,7200.0,26.8839,26.9015,26.8136,26.8839,7200.0
2010-12-28 09:40:00,30.56,30.58,30.52,30.54,6300.0,26.8663,26.8839,26.8312,26.8487,6300.0
2010-12-28 09:45:00,30.56,30.58,30.53,30.58,4000.0,26.8663,26.8839,26.84,26.8839,4000.0
2010-12-28 09:50:00,30.57,30.58,30.54,30.58,6700.0,26.8751,26.8839,26.8487,26.8839,6700.0
2010-12-28 09:55:00,30.58,30.58,30.57,30.58,7900.0,26.8839,26.8839,26.8751,26.8839,7900.0
2010-12-28 10:00:00,30.57,30.58,30.56,30.58,37200.0,26.8751,26.8839,26.8663,26.8839,37200.0
2010-12-28 10:05:00,30.58,30.58,30.45,30.45,31500.0,26.8839,26.8839,26.7696,26.7696,31500.0
2010-12-28 10:10:00,30.45,30.45,30.39,30.4,4200.0,26.7696,26.7696,26.7169,26.7257,4200.0
2010-12-28 10:15:00,30.4,30.4,30.32,30.37,5300.0,26.7257,26.7257,26.6553,26.6993,5300.0
2010-12-28 10:20:00,30.37,30.45,30.37,30.43,3200.0,26.6993,26.7696,26.6993,26.752,3200.0
2010-12-28 10:25:00,30.45,30.45,30.43,30.44,2600.0,26.7696,26.7696,26.752,26.7608,2600.0
2010-12-28 10:30:00,30.44,30.45,30.42,30.42,2400.0,26.7608,26.7696,26.7432,26.7432,2400.0
2010-12-28 10:35:00,30.42,30.43,30.41,30.41,3000.0,26.7432,26.752,26.7345,26.7345,3000.0
2010-12-28 10:40:00,30.41,30.42,30.35,30.35,2400.0,26.7345,26.7432,26.6817,26.6817,2400.0
2010-12-28 10:45:00,30.35,30.36,30.35,30.35,2200.0,26.6817,26.6905,26.6817,26.6817,2200.0
2010-12-28 10:50:00,30.35,30.36,30.3,30.36,8100.0,26.6817,26.6905,26.6378,26.6905,8100.0
2010-12-28 10:55:00,30.36,30.39,30.28,30.28,3100.0,26.6905,26.7169,26.6202,26.6202,3100.0
2010-12-28 11:00:00,30.29,30.39,30.28,30.39,4200.0,26.629,26.7169,26.6202,26.7169,4200.0
2010-12-28 11:05:00,30.39,30.47,30.39,30.47,4500.0,26.7169,26.7872,26.7169,26.7872,4500.0
2010-12-28 11:10:00,30.46,30.5,30.44,30.46,14900.0,26.7784,26.8136,26.7608,26.7784,14900.0
2010-12-28 11:15:00,30.46,30.46,30.43,30.43,1800.0,26.7784,26.7784,26.752,26.752,1800.0
2010-12-28 11:20:00,30.43,30.43,30.41,30.42,1100.0,26.752,26.752,26.7345,26.7432,1100.0
2010-12-28 11:25:00,30.42,30.43,30.42,30.42,800.0,26.7432,26.752,26.7432,26.7432,800.0
2010-12-28 11:30:00,30.42,30.44,30.36,30.44,5800.0,26.7432,26.7608,26.6905,26.7608,5800.0
2010-12-28 11:35:00,30.44,30.5,30.44,30.49,3000.0,26.7608,26.8136,26.7608,26.8048,3000.0
2010-12-28 11:40:00,30.49,30.5,30.49,30.5,1200.0,26.8048,26.8136,26.8048,26.8136,1200.0
2010-12-28 11:45:00,30.49,30.5,30.49,30.5,1800.0,26.8048,26.8136,26.8048,26.8136,1800.0
2010-12-28 11:50:00,30.5,30.5,30.49,30.49,3900.0,26.8136,26.8136,26.8048,26.8048,3900.0
2010-12-28 11:55:00,30.49,30.5,30.49,30.49,3000.0,26.8048,26.8136,26.8048,26.8048,3000.0
2010-12-28 12:00:00,30.49,30.49,30.37,30.46,8900.0,26.8048,26.8048,26.6993,26.7784,8900.0
2010-12-28 12:05:00,30.47,30.5,30.46,30.5,8700.0,26.7872,26.8136,26.7784,26.8136,8700.0
2010-12-28 12:10:00,30.5,30.69,30.5,30.68,20900.0,26.8136,26.9806,26.8136,26.9718,20900.0
2010-12-28 12:15:00,30.68,30.7,30.62,30.69,14900.0,26.9718,26.9894,26.9191,26.9806,14900.0
2010-12-28 12:20:00,30.69,30.7,30.66,30.68,2900.0,26.9806,26.9894,26.9542,26.9718,2900.0
2010-12-28 12:25:00,30.67,30.67,30.61,30.62,4200.0,26.963,26.963,26.9103,26.9191,4200.0
2010-12-28 12:30:00,30.62,30.69,30.61,30.67,14400.0,26.9191,26.9806,26.9103,26.963,14400.0
2010-12-28 12:35:00,30.66,30.69,30.66,30.69,3700.0,26.9542,26.9806,26.9542,26.9806,3700.0
2010-12-28 12:40:00,30.69,30.7,30.67,30.68,2300.0,26.9806,26.9894,26.963,26.9718,2300.0
2010-12-28 12:45:00,30.68,30.71,30.66,30.68,8400.0,26.9718,26.9982,26.9542,26.9718,8400.0
2010-12-28 12:50:00,30.69,30.69,30.68,30.69,600.0,26.9806,26.9806,26.9718,26.9806,600.0
2010-12-28 12:55:00,30.69,30.71,30.58,30.64,23300.0,26.9806,26.9982,26.8839,26.9367,23300.0
2010-12-28 13:00:00,30.66,30.71,30.66,30.68,4000.0,26.9542,26.9982,26.9542,26.9718,4000.0
2010-12-28 13:05:00,30.69,30.7,30.68,30.69,2800.0,26.9806,26.9894,26.9718,26.9806,2800.0
2010-12-28 13:10:00,30.69,30.71,30.64,30.64,8700.0,26.9806,26.9982,26.9367,26.9367,8700.0
2010-12-28 13:15:00,30.66,30.69,30.53,30.54,40400.0,26.9542,26.9806,26.84,26.8487,40400.0
2010-12-28 13:20:00,30.54,30.57,30.5,30.56,30300.0,26.8487,26.8751,26.8136,26.8663,30300.0
2010-12-28 13:25:00,30.55,30.64,30.52,30.64,23100.0,26.8575,26.9367,26.8312,26.9367,23100.0
2010-12-28 13:30:00,30.65,30.72,30.6,30.6,24800.0,26.9455,27.007,26.9015,26.9015,24800.0
2010-12-28 13:35:00,30.6,30.6,30.55,30.55,4700.0,26.9015,26.9015,26.8575,26.8575,4700.0
2010-12-28 13:40:00,30.55,30.57,30.52,30.52,6700.0,26.8575,26.8751,26.8312,26.8312,6700.0
2010-12-28 13:45:00,30.53,30.59,30.53,30.59,2300.0,26.84,26.8927,26.84,26.8927,2300.0
2010-12-28 13:50:00,30.6,30.67,30.59,30.67,2800.0,26.9015,26.963,26.8927,26.963,2800.0
2010-12-28 13:55:00,30.68,30.7,30.63,30.66,24600.0,26.9718,26.9894,26.9279,26.9542,24600.0
2010-12-28 14:00:00,30.65,30.78,30.65,30.76,19800.0,26.9455,27.0597,26.9455,27.0422,19800.0
2010-12-28 14:05:00,30.76,30.77,30.65,30.7,13800.0,27.0422,27.0509,26.9455,26.9894,13800.0
2010-12-28 14:10:00,30.72,30.74,30.64,30.69,17700.0,27.007,27.0246,26.9367,26.9806,17700.0
2010-12-28 14:15:00,30.69,30.7,30.66,30.66,12200.0,26.9806,26.9894,26.9542,26.9542,12200.0
2010-12-28 14:20:00,30.66,30.7,30.65,30.66,6500.0,26.9542,26.9894,26.9455,26.9542,6500.0
2010-12-28 14:25:00,30.66,30.69,30.64,30.64,10700.0,26.9542,26.9806,26.9367,26.9367,10700.0
2010-12-28 14:30:00,30.65,30.65,30.59,30.65,6400.0,26.9455,26.9455,26.8927,26.9455,6400.0
2010-12-28 14:35:00,30.65,30.67,30.64,30.67,9100.0,26.9455,26.963,26.9367,26.963,9100.0
2010-12-28 14:40:00,30.67,30.67,30.62,30.64,12300.0,26.963,26.963,26.9191,26.9367,12300.0
2010-12-28 14:45:00,30.64,30.67,30.64,30.66,1000.0,26.9367,26.963,26.9367,26.9542,1000.0
2010-12-28 14:50:00,30.66,30.68,30.66,30.67,3900.0,26.9542,26.9718,26.9542,26.963,3900.0
2010-12-28 14:55:00,30.66,30.66,30.62,30.63,2600.0,26.9542,26.9542,26.9191,26.9279,2600.0
2010-12-28 15:00:00,30.63,30.68,30.61,30.65,8600.0,26.9279,26.9718,26.9103,26.9455,8600.0
2010-12-28 15:05:00,30.67,30.7,30.62,30.66,22900.0,26.963,26.9894,26.9191,26.9542,22900.0
2010-12-28 15:10:00,30.66,30.67,30.65,30.65,4800.0,26.9542,26.963,26.9455,26.9455,4800.0
2010-12-28 15:15:00,30.65,30.66,30.62,30.62,3800.0,26.9455,26.9542,26.9191,26.9191,3800.0
2010-12-28 15:20:00,30.62,30.62,30.57,30.6,9800.0,26.9191,26.9191,26.8751,26.9015,9800.0
2010-12-28 15:25:00,30.59,30.63,30.56,30.62,13300.0,26.8927,26.9279,26.8663,26.9191,13300.0
2010-12-28 15:30:00,30.63,30.64,30.58,30.61,24200.0,26.9279,26.9367,26.8839,26.9103,24200.0
2010-12-28 15:35:00,30.61,30.61,30.58,30.61,16700.0,26.9103,26.9103,26.8839,26.9103,16700.0
2010-12-28 15:40:00,30.61,30.61,30.58,30.58,15200.0,26.9103,26.9103,26.8839,26.8839,15200.0
2010-12-28 15:45:00,30.59,30.62,30.58,30.59,16000.0,26.8927,26.9191,26.8839,26.8927,16000.0
2010-12-28 15:50:00,30.59,30.6,30.57,30.57,21100.0,26.8927,26.9015,26.8751,26.8751,21100.0
2010-12-28 15:55:00,30.58,30.62,30.54,30.6,60800.0,26.8839,26.9191,26.8487,26.9015,60800.0
2010-12-29 09:30:00,30.68,30.82,30.65,30.73,6600.0,26.9718,27.0949,26.9455,27.0158,6600.0
2010-12-29 09:35:00,30.78,30.83,30.67,30.71,5300.0,27.0597,27.1037,26.963,26.9982,5300.0
2010-12-29 09:40:00,30.72,30.72,30.6,30.62,5400.0,27.007,27.007,26.9015,26.9191,5400.0
2010-12-29 09:45:00,30.66,30.66,30.6,30.66,900.0,26.9542,26.9542,26.9015,26.9542,900.0
2010-12-29 09:50:00,30.7,30.73,30.59,30.72,8000.0,26.9894,27.0158,26.8927,27.007,8000.0
2010-12-29 09:55:00,30.72,30.72,30.63,30.65,6400.0,27.007,27.007,26.9279,26.9455,6400.0
2010-12-29 10:00:00,30.68,30.7,30.62,30.64,5700.0,26.9718,26.9894,26.9191,26.9367,5700.0
2010-12-29 10:05:00,30.69,30.71,30.6,30.66,12900.0,26.9806,26.9982,26.9015,26.9542,12900.0
2010-12-29 10:10:00,30.66,30.68,30.62,30.68,7700.0,26.9542,26.9718,26.9191,26.9718,7700.0
2010-12-29 10:15:00,30.68,30.71,30.65,30.65,5000.0,26.9718,26.9982,26.9455,26.9455,5000.0
2010-12-29 10:20:00,30.67,30.69,30.66,30.67,3800.0,26.963,26.9806,26.9542,26.963,3800.0
2010-12-29 10:25:00,30.66,30.67,30.61,30.61,11200.0,26.9542,26.963,26.9103,26.9103,11200.0
2010-12-29 10:30:00,30.62,30.62,30.54,30.6,9600.0,26.9191,26.9191,26.8487,26.9015,9600.0
2010-12-29 10:35:00,30.62,30.63,30.55,30.55,5000.0,26.9191,26.9279,26.8575,26.8575,5000.0
2010-12-29 10:40:00,30.56,30.57,30.53,30.54,3900.0,26.8663,26.8751,26.84,26.8487,3900.0
2010-12-29 10:45:00,30.57,30.62,30.57,30.59,4400.0,26.8751,26.9191,26.8751,26.8927,4400.0
2010-12-29 10:50:00,30.57,30.59,30.56,30.58,3900.0,26.8751,26.8927,26.8663,26.8839,3900.0
2010-12-29 10:55:00,30.59,30.59,30.53,30.53,6200.0,26.8927,26.8927,26.84,26.84,6200.0
2010-12-29 11:00:00,30.55,30.6,30.54,30.58,3900.0,26.8575,26.9015,26.8487,26.8839,3900.0
2010-12-29 11:05:00,30.59,30.6,30.57,30.59,1400.0,26.8927,26.9015,26.8751,26.8927,1400.0
2010-12-29 11:10:00,30.59,30.59,30.59,30.59,1700.0,26.8927,26.8927,26.8927,26.8927,1700.0
2010-12-29 11:15:00,30.6,30.6,30.52,30.52,6500.0,26.9015,26.9015,26.8312,26.8312,6500.0
2010-12-29 11:20:00,30.52,30.58,30.52,30.58,3400.0,26.8312,26.8839,26.8312,26.8839,3400.0
2010-12-29 11:25:00,30.57,30.58,30.54,30.54,3900.0,26.8751,26.8839,26.8487,26.8487,3900.0
2010-12-29 11:30:00,30.55,30.56,30.54,30.55,8900.0,26.8575,26.8663,26.8487,26.8575,8900.0
2010-12-29 11:35:00,30.55,30.57,30.55,30.56,1100.0,26.8575,26.8751,26.8575,26.8663,1100.0
2010-12-29 11:40:00,30.55,30.56,30.54,30.54,500.0,26.8575,26.8663,26.8487,26.8487,500.0
2010-12-29 11:45:00,30.54,30.54,30.52,30.52,600.0,26.8487,26.8487,26.8312,26.8312,600.0
2010-12-29 11:50:00,30.53,30.57,30.53,30.56,5800.0,26.84,26.8751,26.84,26.8663,5800.0
2010-12-29 11:55:00,30.58,30.58,30.53,30.56,11800.0,26.8839,26.8839,26.84,26.8663,11800.0
2010-12-29 12:00:00,30.55,30.57,30.55,30.57,800.0,26.8575,26.8751,26.8575,26.8751,800.0
2010-12-29 12:05:00,30.59,30.59,30.59,30.59,500.0,26.8927,26.8927,26.8927,26.8927,500.0
2010-12-29 12:10:00,30.59,30.64,30.56,30.58,6700.0,26.8927,26.9367,26.8663,26.8839,6700.0
2010-12-29 12:15:00,30.59,30.59,30.59,30.59,100.0,26.8927,26.8927,26.8927,26.8927,100.0
2010-12-29 12:20:00,30.59,30.6,30.59,30.59,1500.0,26.8927,26.9015,26.8927,26.8927,1500.0
2010-12-29 12:25:00,30.58,30.6,30.58,30.6,500.0,26.8839,26.9015,26.8839,26.9015,500.0
2010-12-29 12:30:00,30.59,30.62,30.59,30.6,2000.0,26.8927,26.9191,26.8927,26.9015,2000.0
2010-12-29 12:35:00,30.62,30.62,30.61,30.61,300.0,26.9191,26.9191,26.9103,26.9103,300.0
2010-12-29 12:40:00,30.62,30.62,30.62,30.62,100.0,26.9191,26.9191,26.9191,26.9191,100.0
2010-12-29 12:45:00,30.61,30.62,30.61,30.62,400.0,26.9103,26.9191,26.9103,26.9191,400.0
2010-12-29 12:50:00,30.63,30.63,30.63,30.63,300.0,26.9279,26.9279,26.9279,26.9279,300.0
2010-12-29 12:55:00,30.63,30.64,30.61,30.64,600.0,26.9279,26.9367,26.9103,26.9367,600.0
2010-12-29 13:00:00,30.64,30.66,30.64,30.64,3800.0,26.9367,26.9542,26.9367,26.9367,3800.0
2010-12-29 13:05:00,30.63,30.75,30.6,30.67,22300.0,26.9279,27.0334,26.9015,26.963,22300.0
2010-12-29 13:10:00,30.67,30.7,30.67,30.7,900.0,26.963,26.9894,26.963,26.9894,900.0
2010-12-29 13:15:00,30.73,30.74,30.73,30.74,700.0,27.0158,27.0246,27.0158,27.0246,700.0
2010-12-29 13:20:00,30.73,30.73,30.7,30.72,8200.0,27.0158,27.0158,26.9894,27.007,8200.0
2010-12-29 13:25:00,30.72,30.75,30.7,30.71,11600.0,27.007,27.0334,26.9894,26.9982,11600.0
2010-12-29 13:30:00,30.71,30.73,30.71,30.73,2100.0,26.9982,27.0158,26.9982,27.0158,2100.0
2010-12-29 13:35:00,30.75,30.75,30.73,30.73,700.0,27.0334,27.0334,27.0158,27.0158,700.0
2010-12-29 13:40:00,30.72,30.76,30.71,30.76,4100.0,27.007,27.0422,26.9982,27.0422,4100.0
2010-12-29 13:45:00,30.75,30.75,30.71,30.72,1800.0,27.0334,27.0334,26.9982,27.007,1800.0
2010-12-29 13:50:00,30.72,30.74,30.72,30.72,1000.0,27.007,27.0246,27.007,27.007,1000.0
2010-12-29 13:55:00,30.72,30.74,30.72,30.73,800.0,27.007,27.0246,27.007,27.0158,800.0
2010-12-29 14:00:00,30.74,30.74,30.72,30.72,1700.0,27.0246,27.0246,27.007,27.007,1700.0
2010-12-29 14:05:00,30.71,30.73,30.71,30.71,1800.0,26.9982,27.0158,26.9982,26.9982,1800.0
2010-12-29 14:10:00,30.69,30.7,30.69,30.7,1900.0,26.9806,26.9894,26.9806,26.9894,1900.0
2010-12-29 14:15:00,30.7,30.72,30.7,30.7,1900.0,26.9894,27.007,26.9894,26.9894,1900.0
2010-12-29 14:20:00,30.72,30.76,30.72,30.75,9800.0,27.007,27.0422,27.007,27.0334,9800.0
2010-12-29 14:25:00,30.75,30.75,30.74,30.74,2300.0,27.0334,27.0334,27.0246,27.0246,2300.0
2010-12-29 14:30:00,30.74,30.79,30.74,30.78,19500.0,27.0246,27.0685,27.0246,27.0597,19500.0
2010-12-29 14:35:00,30.78,30.78,30.73,30.74,18800.0,27.0597,27.0597,27.0158,27.0246,18800.0
2010-12-29 14:40:00,30.74,30.76,30.74,30.75,2400.0,27.0246,27.0422,27.0246,27.0334,2400.0
2010-12-29 14:45:00,30.75,30.78,30.72,30.78,14900.0,27.0334,27.0597,27.007,27.0597,14900.0
2010-12-29 14:50:00,30.78,30.8,30.77,30.79,1600.0,27.0597,27.0773,27.0509,27.0685,1600.0
2010-12-29 14:55:00,30.79,30.79,30.76,30.76,1300.0,27.0685,27.0685,27.0422,27.0422,1300.0
2010-12-29 15:00:00,30.76,30.79,30.75,30.78,4000.0,27.0422,27.0685,27.0334,27.0597,4000.0
2010-12-29 15:05:00,30.78,30.78,30.75,30.75,2400.0,27.0597,27.0597,27.0334,27.0334,2400.0
2010-12-29 15:10:00,30.75,30.77,30.73,30.76,3800.0,27.0334,27.0509,27.0158,27.0422,3800.0
2010-12-29 15:15:00,30.75,30.75,30.74,30.75,1100.0,27.0334,27.0334,27.0246,27.0334,1100.0
2010-12-29 15:20:00,30.74,30.75,30.74,30.75,1400.0,27.0246,27.0334,27.0246,27.0334,1400.0
2010-12-29 15:25:00,30.74,30.75,30.73,30.73,2300.0,27.0246,27.0334,27.0158,27.0158,2300.0
2010-12-29 15:30:00,30.73,30.76,30.69,30.76,4800.0,27.0158,27.0422,26.9806,27.0422,4800.0
2010-12-29 15:35:00,30.75,30.76,30.72,30.74,5400.0,27.0334,27.0422,27.007,27.0246,5400.0
2010-12-29 15:40:00,30.74,30.77,30.72,30.73,5800.0,27.0246,27.0509,27.007,27.0158,5800.0
2010-12-29 15:45:00,30.74,30.78,30.71,30.73,11300.0,27.0246,27.0597,26.9982,27.0158,11300.0
2010-12-29 15:50:00,30.73,30.76,30.71,30.74,40600.0,27.0158,27.0422,26.9982,27.0246,40600.0
2010-12-29 15:55:00,30.74,30.79,30.74,30.78,18600.0,27.0246,27.0685,27.0246,27.0597,18600.0
2010-12-30 09:30:00,30.75,30.8,30.42,30.42,65600.0,27.0334,27.0773,26.7432,26.7432,65600.0
2010-12-30 09:35:00,30.47,30.49,30.31,30.36,26600.0,26.7872,26.8048,26.6465,26.6905,26600.0
2010-12-30 09:40:00,30.37,30.48,30.31,30.48,38700.0,26.6993,26.796,26.6465,26.796,38700.0
2010-12-30 09:45:00,30.49,30.6,30.48,30.57,26000.0,26.8048,26.9015,26.796,26.8751,26000.0
2010-12-30 09:50:00,30.6,30.66,30.58,30.64,49400.0,26.9015,26.9542,26.8839,26.9367,49400.0
2010-12-30 09:55:00,30.63,30.65,30.34,30.39,82000.0,26.9279,26.9455,26.6729,26.7169,82000.0
2010-12-30 10:00:00,30.45,30.62,30.45,30.58,53600.0,26.7696,26.9191,26.7696,26.8839,53600.0
2010-12-30 10:05:00,30.55,30.56,30.49,30.49,13600.0,26.8575,26.8663,26.8048,26.8048,13600.0
2010-12-30 10:10:00,30.47,30.54,30.45,30.49,56600.0,26.7872,26.8487,26.7696,26.8048,56600.0
2010-12-30 10:15:00,30.49,30.56,30.49,30.56,26900.0,26.8048,26.8663,26.8048,26.8663,26900.0
2010-12-30 10:20:00,30.56,30.57,30.52,30.52,6200.0,26.8663,26.8751,26.8312,26.8312,6200.0
2010-12-30 10:25:00,30.48,30.52,30.48,30.5,10400.0,26.796,26.8312,26.796,26.8136,10400.0
2010-12-30 10:30:00,30.48,30.53,30.48,30.49,19600.0,26.796,26.84,26.796,26.8048,19600.0
2010-12-30 10:35:00,30.49,30.56,30.49,30.56,11000.0,26.8048,26.8663,26.8048,26.8663,11000.0
2010-12-30 10:40:00,30.56,30.56,30.55,30.56,24700.0,26.8663,26.8663,26.8575,26.8663,24700.0
2010-12-30 10:45:00,30.56,30.57,30.56,30.57,700.0,26.8663,26.8751,26.8663,26.8751,700.0
2010-12-30 10:50:00,30.56,30.58,30.54,30.54,39600.0,26.8663,26.8839,26.8487,26.8487,39600.0
2010-12-30 10:55:00,30.54,30.54,30.54,30.54,0.0,26.8487,26.8487,26.8487,26.8487,0.0
2010-12-30 11:00:00,30.53,30.54,30.53,30.53,37300.0,26.84,26.8487,26.84,26.84,37300.0
2010-12-30 11:05:00,30.53,30.59,30.51,30.55,57100.0,26.84,26.8927,26.8224,26.8575,57100.0
2010-12-30 11:10:00,30.57,30.57,30.56,30.56,20400.0,26.8751,26.8751,26.8663,26.8663,20400.0
2010-12-30 11:15:00,30.56,30.56,30.52,30.53,7000.0,26.8663,26.8663,26.8312,26.84,7000.0
2010-12-30 11:20:00,30.53,30.55,30.48,30.54,48000.0,26.84,26.8575,26.796,26.8487,48000.0
2010-12-30 11:25:00,30.55,30.55,30.52,30.53,9100.0,26.8575,26.8575,26.8312,26.84,9100.0
2010-12-30 11:30:00,30.52,30.54,30.5,30.53,14700.0,26.8312,26.8487,26.8136,26.84,14700.0
2010-12-30 11:35:00,30.53,30.54,30.5,30.51,29600.0,26.84,26.8487,26.8136,26.8224,29600.0
2010-12-30 11:40:00,30.5,30.51,30.48,30.51,27800.0,26.8136,26.8224,26.796,26.8224,27800.0
2010-12-30 11:45:00,30.5,30.51,30.48,30.49,15700.0,26.8136,26.8224,26.796,26.8048,15700.0
2010-12-30 11:50:00,30.49,30.5,30.45,30.46,22500.0,26.8048,26.8136,26.7696,26.7784,22500.0
2010-12-30 11:55:00,30.46,30.47,30.42,30.46,15900.0,26.7784,26.7872,26.7432,26.7784,15900.0
2010-12-30 12:00:00,30.45,30.65,30.45,30.64,132800.0,26.7696,26.9455,26.7696,26.9367,132800.0
2010-12-30 12:05:00,30.64,30.64,30.54,30.6,147000.0,26.9367,26.9367,26.8487,26.9015,147000.0
2010-12-30 12:10:00,30.59,30.63,30.56,30.56,30400.0,26.8927,26.9279,26.8663,26.8663,30400.0
2010-12-30 12:15:00,30.56,30.56,30.49,30.54,23500.0,26.8663,26.8663,26.8048,26.8487,23500.0
2010-12-30 12:20:00,30.54,30.54,30.53,30.54,2000.0,26.8487,26.8487,26.84,26.8487,2000.0
2010-12-30 12:25:00,30.54,30.57,30.54,30.57,15200.0,26.8487,26.8751,26.8487,26.8751,15200.0
2010-12-30 12:30:00,30.57,30.59,30.56,30.57,35900.0,26.8751,26.8927,26.8663,26.8751,35900.0
2010-12-30 12:35:00,30.56,30.58,30.56,30.56,6000.0,26.8663,26.8839,26.8663,26.8663,6000.0
2010-12-30 12:40:00,30.56,30.56,30.56,30.56,200.0,26.8663,26.8663,26.8663,26.8663,200.0
2010-12-30 12:45:00,30.57,30.58,30.56,30.56,26500.0,26.8751,26.8839,26.8663,26.8663,26500.0
2010-12-30 12:50:00,30.56,30.6,30.56,30.58,17300.0,26.8663,26.9015,26.8663,26.8839,17300.0
2010-12-30 12:55:00,30.58,30.61,30.57,30.58,16900.0,26.8839,26.9103,26.8751,26.8839,16900.0
2010-12-30 13:00:00,30.56,30.57,30.56,30.56,7500.0,26.8663,26.8751,26.8663,26.8663,7500.0
2010-12-30 13:05:00,30.55,30.58,30.55,30.56,8000.0,26.8575,26.8839,26.8575,26.8663,8000.0
2010-12-30 13:10:00,30.57,30.58,30.56,30.56,18700.0,26.8751,26.8839,26.8663,26.8663,18700.0
2010-12-30 13:15:00,30.58,30.61,30.57,30.59,65900.0,26.8839,26.9103,26.8751,26.8927,65900.0
2010-12-30 13:20:00,30.58,30.58,30.58,30.58,3300.0,26.8839,26.8839,26.8839,26.8839,3300.0
2010-12-30 13:25:00,30.58,30.58,30.51,30.51,14700.0,26.8839,26.8839,26.8224,26.8224,14700.0
2010-12-30 13:30:00,30.5,30.52,30.5,30.51,21200.0,26.8136,26.8312,26.8136,26.8224,21200.0
2010-12-30 13:35:00,30.51,30.51,30.51,30.51,12500.0,26.8224,26.8224,26.8224,26.8224,12500.0
2010-12-30 13:40:00,30.52,30.55,30.52,30.54,18000.0,26.8312,26.8575,26.8312,26.8487,18000.0
2010-12-30 13:45:00,30.52,30.53,30.52,30.53,21200.0,26.8312,26.84,26.8312,26.84,21200.0
2010-12-30 13:50:00,30.54,30.54,30.52,30.54,2400.0,26.8487,26.8487,26.8312,26.8487,2400.0
2010-12-30 13:55:00,30.53,30.59,30.51,30.59,87300.0,26.84,26.8927,26.8224,26.8927,87300.0
2010-12-30 14:00:00,30.58,30.6,30.57,30.59,27800.0,26.8839,26.9015,26.8751,26.8927,27800.0
2010-12-30 14:05:00,30.6,30.61,30.56,30.58,14700.0,26.9015,26.9103,26.8663,26.8839,14700.0
2010-12-30 14:10:00,30.58,30.61,30.57,30.59,19700.0,26.8839,26.9103,26.8751,26.8927,19700.0
2010-12-30 14:15:00,30.6,30.65,30.59,30.65,68700.0,26.9015,26.9455,26.8927,26.9455,68700.0
2010-12-30 14:20:00,30.65,30.72,30.62,30.66,57700.0,26.9455,27.007,26.9191,26.9542,57700.0
2010-12-30 14:25:00,30.67,30.79,30.66,30.73,24800.0,26.963,27.0685,26.9542,27.0158,24800.0
2010-12-30 14:30:00,30.73,30.8,30.72,30.78,17600.0,27.0158,27.0773,27.007,27.0597,17600.0
2010-12-30 14:35:00,30.79,30.84,30.78,30.83,36800.0,27.0685,27.1125,27.0597,27.1037,36800.0
2010-12-30 14:40:00,30.84,30.9,30.83,30.87,41300.0,27.1125,27.1652,27.1037,27.1389,41300.0
2010-12-30 14:45:00,30.88,30.89,30.77,30.78,34500.0,27.1477,27.1564,27.0509,27.0597,34500.0
2010-12-30 14:50:00,30.78,30.79,30.77,30.78,21900.0,27.0597,27.0685,27.0509,27.0597,21900.0
2010-12-30 14:55:00,30.78,30.8,30.75,30.75,22300.0,27.0597,27.0773,27.0334,27.0334,22300.0
2010-12-30 15:00:00,30.77,30.79,30.74,30.75,54400.0,27.0509,27.0685,27.0246,27.0334,54400.0
2010-12-30 15:05:00,30.74,30.76,30.67,30.71,54000.0,27.0246,27.0422,26.963,26.9982,54000.0
2010-12-30 15:10:00,30.7,30.73,30.68,30.68,20300.0,26.9894,27.0158,26.9718,26.9718,20300.0
2010-12-30 15:15:00,30.66,30.66,30.64,30.66,39100.0,26.9542,26.9542,26.9367,26.9542,39100.0
2010-12-30 15:20:00,30.66,30.71,30.65,30.69,7100.0,26.9542,26.9982,26.9455,26.9806,7100.0
2010-12-30 15:25:00,30.68,30.8,30.65,30.8,84800.0,26.9718,27.0773,26.9455,27.0773,84800.0
2010-12-30 15:30:00,30.8,30.83,30.79,30.82,36900.0,27.0773,27.1037,27.0685,27.0949,36900.0
2010-12-30 15:35:00,30.81,30.86,30.67,30.83,169700.0,27.0861,27.1301,26.963,27.1037,169700.0
2010-12-30 15:40:00,30.82,30.83,30.67,30.69,20400.0,27.0949,27.1037,26.963,26.9806,20400.0
2010-12-30 15:45:00,30.68,30.73,30.61,30.63,34400.0,26.9718,27.0158,26.9103,26.9279,34400.0
2010-12-30 15:50:00,30.63,30.88,30.62,30.71,110600.0,26.9279,27.1477,26.9191,26.9982,110600.0
2010-12-30 15:55:00,30.71,30.72,30.5,30.54,273600.0,26.9982,27.007,26.8136,26.8487,273600.0
2010-12-31 09:30:00,30.61,30.71,30.59,30.63,8100.0,26.9103,26.9982,26.8927,26.9279,8100.0
2010-12-31 09:35:00,30.63,30.63,30.51,30.53,2100.0,26.9279,26.9279,26.8224,26.84,2100.0
2010-12-31 09:40:00,30.53,30.54,30.48,30.53,2400.0,26.84,26.8487,26.796,26.84,2400.0
2010-12-31 09:45:00,30.52,30.52,30.52,30.52,400.0,26.8312,26.8312,26.8312,26.8312,400.0
2010-12-31 09:50:00,30.48,30.55,30.47,30.47,5400.0,26.796,26.8575,26.7872,26.7872,5400.0
2010-12-31 09:55:00,30.47,30.53,30.41,30.51,10400.0,26.7872,26.84,26.7345,26.8224,10400.0
2010-12-31 10:00:00,30.5,30.53,30.34,30.38,13500.0,26.8136,26.84,26.6729,26.7081,13500.0
2010-12-31 10:05:00,30.41,30.41,30.38,30.39,2400.0,26.7345,26.7345,26.7081,26.7169,2400.0
2010-12-31 10:10:00,30.4,30.43,30.39,30.39,1500.0,26.7257,26.752,26.7169,26.7169,1500.0
2010-12-31 10:15:00,30.38,30.41,30.38,30.41,2100.0,26.7081,26.7345,26.7081,26.7345,2100.0
2010-12-31 10:20:00,30.42,30.46,30.42,30.44,2600.0,26.7432,26.7784,26.7432,26.7608,2600.0
2010-12-31 10:25:00,30.44,30.49,30.44,30.47,1800.0,26.7608,26.8048,26.7608,26.7872,1800.0
2010-12-31 10:30:00,30.46,30.47,30.41,30.41,3000.0,26.7784,26.7872,26.7345,26.7345,3000.0
2010-12-31 10:35:00,30.42,30.46,30.42,30.46,1200.0,26.7432,26.7784,26.7432,26.7784,1200.0
2010-12-31 10:40:00,30.47,30.51,30.45,30.51,3400.0,26.7872,26.8224,26.7696,26.8224,3400.0
2010-12-31 10:45:00,30.53,30.55,30.51,30.53,2000.0,26.84,26.8575,26.8224,26.84,2000.0
2010-12-31 10:50:00,30.52,30.55,30.49,30.54,8300.0,26.8312,26.8575,26.8048,26.8487,8300.0
2010-12-31 10:55:00,30.56,30.61,30.56,30.61,1500.0,26.8663,26.9103,26.8663,26.9103,1500.0
2010-12-31 11:00:00,30.62,30.66,30.62,30.66,1900.0,26.9191,26.9542,26.9191,26.9542,1900.0
2010-12-31 11:05:00,30.68,30.68,30.67,30.68,800.0,26.9718,26.9718,26.963,26.9718,800.0
2010-12-31 11:10:00,30.68,30.72,30.68,30.72,3600.0,26.9718,27.007,26.9718,27.007,3600.0
2010-12-31 11:15:00,30.72,30.75,30.71,30.75,6800.0,27.007,27.0334,26.9982,27.0334,6800.0
2010-12-31 11:20:00,30.75,30.78,30.75,30.78,6100.0,27.0334,27.0597,27.0334,27.0597,6100.0
2010-12-31 11:25:00,30.77,30.77,30.75,30.76,2500.0,27.0509,27.0509,27.0334,27.0422,2500.0
2010-12-31 11:30:00,30.75,30.76,30.73,30.76,13600.0,27.0334,27.0422,27.0158,27.0422,13600.0
2010-12-31 11:35:00,30.75,30.79,30.75,30.79,22800.0,27.0334,27.0685,27.0334,27.0685,22800.0
2010-12-31 11:40:00,30.81,30.84,30.69,30.72,30700.0,27.0861,27.1125,26.9806,27.007,30700.0
2010-12-31 11:45:00,30.74,30.74,30.59,30.61,33000.0,27.0246,27.0246,26.8927,26.9103,33000.0
2010-12-31 11:50:00,30.62,30.74,30.58,30.72,10600.0,26.9191,27.0246,26.8839,27.007,10600.0
2010-12-31 11:55:00,30.72,30.72,30.67,30.67,1800.0,27.007,27.007,26.963,26.963,1800.0
2010-12-31 12:00:00,30.69,30.72,30.63,30.63,8600.0,26.9806,27.007,26.9279,26.9279,8600.0
2010-12-31 12:05:00,30.66,30.68,30.64,30.65,10600.0,26.9542,26.9718,26.9367,26.9455,10600.0
2010-12-31 12:10:00,30.65,30.67,30.65,30.66,1400.0,26.9455,26.963,26.9455,26.9542,1400.0
2010-12-31 12:15:00,30.65,30.65,30.63,30.63,1900.0,26.9455,26.9455,26.9279,26.9279,1900.0
2010-12-31 12:20:00,30.64,30.66,30.64,30.65,6200.0,26.9367,26.9542,26.9367,26.9455,6200.0
2010-12-31 12:25:00,30.66,30.68,30.64,30.67,3600.0,26.9542,26.9718,26.9367,26.963,3600.0
2010-12-31 12:30:00,30.68,30.68,30.67,30.67,200.0,26.9718,26.9718,26.963,26.963,200.0
2010-12-31 12:35:00,30.67,30.69,30.67,30.68,7400.0,26.963,26.9806,26.963,26.9718,7400.0
2010-12-31 12:40:00,30.68,30.68,30.68,30.68,0.0,26.9718,26.9718,26.9718,26.9718,0.0
2010-12-31 12:45:00,30.65,30.66,30.65,30.66,800.0,26.9455,26.9542,26.9455,26.9542,800.0
2010-12-31 12:50:00,30.67,30.69,30.67,30.69,5800.0,26.963,26.9806,26.963,26.9806,5800.0
2010-12-31 12:55:00,30.69,30.71,30.64,30.66,4000.0,26.9806,26.9982,26.9367,26.9542,4000.0
2010-12-31 13:00:00,30.66,30.67,30.65,30.67,1800.0,26.9542,26.963,26.9455,26.963,1800.0
2010-12-31 13:05:00,30.65,30.69,30.65,30.68,5200.0,26.9455,26.9806,26.9455,26.9718,5200.0
2010-12-31 13:10:00,30.68,30.7,30.63,30.63,9200.0,26.9718,26.9894,26.9279,26.9279,9200.0
2010-12-31 13:15:00,30.61,30.67,30.6,30.66,7300.0,26.9103,26.963,26.9015,26.9542,7300.0
2010-12-31 13:20:00,30.64,30.67,30.64,30.64,3100.0,26.9367,26.963,26.9367,26.9367,3100.0
2010-12-31 13:25:00,30.65,30.65,30.64,30.65,2000.0,26.9455,26.9455,26.9367,26.9455,2000.0
2010-12-31 13:30:00,30.65,30.65,30.64,30.65,1000.0,26.9455,26.9455,26.9367,26.9455,1000.0
2010-12-31 13:35:00,30.64,30.67,30.64,30.67,14200.0,26.9367,26.963,26.9367,26.963,14200.0
2010-12-31 13:40:00,30.67,30.67,30.64,30.65,8100.0,26.963,26.963,26.9367,26.9455,8100.0
2010-12-31 13:45:00,30.64,30.64,30.58,30.59,2200.0,26.9367,26.9367,26.8839,26.8927,2200.0
2010-12-31 13:50:00,30.58,30.59,30.58,30.58,700.0,26.8839,26.8927,26.8839,26.8839,700.0
2010-12-31 13:55:00,30.54,30.55,30.53,30.53,900.0,26.8487,26.8575,26.84,26.84,900.0
2010-12-31 14:00:00,30.54,30.55,30.51,30.51,1500.0,26.8487,26.8575,26.8224,26.8224,1500.0
2010-12-31 14:05:00,30.51,30.53,30.51,30.53,1500.0,26.8224,26.84,26.8224,26.84,1500.0
2010-12-31 14:10:00,30.53,30.53,30.52,30.53,800.0,26.84,26.84,26.8312,26.84,800.0
2010-12-31 14:15:00,30.54,30.56,30.53,30.54,3400.0,26.8487,26.8663,26.84,26.8487,3400.0
2010-12-31 14:20:00,30.53,30.53,30.5,30.51,1100.0,26.84,26.84,26.8136,26.8224,1100.0
2010-12-31 14:25:00,30.52,30.54,30.52,30.53,1400.0,26.8312,26.8487,26.8312,26.84,1400.0
2010-12-31 14:30:00,30.55,30.58,30.55,30.58,3100.0,26.8575,26.8839,26.8575,26.8839,3100.0
2010-12-31 14:35:00,30.59,30.62,30.58,30.61,7400.0,26.8927,26.9191,26.8839,26.9103,7400.0
2010-12-31 14:40:00,30.61,30.65,30.6,30.62,4200.0,26.9103,26.9455,26.9015,26.9191,4200.0
2010-12-31 14:45:00,30.63,30.65,30.63,30.65,1700.0,26.9279,26.9455,26.9279,26.9455,1700.0
2010-12-31 14:50:00,30.65,30.65,30.62,30.62,2500.0,26.9455,26.9455,26.9191,26.9191,2500.0
2010-12-31 14:55:00,30.62,30.64,30.62,30.64,1200.0,26.9191,26.9367,26.9191,26.9367,1200.0
2010-12-31 15:00:00,30.64,30.65,30.64,30.65,7000.0,26.9367,26.9455,26.9367,26.9455,7000.0
2010-12-31 15:05:00,30.65,30.66,30.64,30.65,6100.0,26.9455,26.9542,26.9367,26.9455,6100.0
2010-12-31 15:10:00,30.65,30.66,30.65,30.65,3200.0,26.9455,26.9542,26.9455,26.9455,3200.0
2010-12-31 15:15:00,30.66,30.69,30.65,30.67,13200.0,26.9542,26.9806,26.9455,26.963,13200.0
2010-12-31 15:20:00,30.66,30.66,30.65,30.65,9500.0,26.9542,26.9542,26.9455,26.9455,9500.0
2010-12-31 15:25:00,30.65,30.68,30.65,30.66,8200.0,26.9455,26.9718,26.9455,26.9542,8200.0
2010-12-31 15:30:00,30.66,30.67,30.66,30.67,8600.0,26.9542,26.963,26.9542,26.963,8600.0
2010-12-31 15:35:00,30.66,30.67,30.66,30.67,9000.0,26.9542,26.963,26.9542,26.963,9000.0
2010-12-31 15:40:00,30.66,30.68,30.66,30.67,7200.0,26.9542,26.9718,26.9542,26.963,7200.0
2010-12-31 15:45:00,30.68,30.69,30.59,30.62,38100.0,26.9718,26.9806,26.8927,26.9191,38100.0
2010-12-31 15:50:00,30.62,30.65,30.59,30.65,19100.0,26.9191,26.9455,26.8927,26.9455,19100.0
2010-12-31 15:55:00,30.65,30.68,30.63,30.64,48000.0,26.9455,26.9718,26.9279,26.9367,48000.0
2011-01-03 09:30:00,31.0,31.0,30.78,30.93,18800.0,27.2531,27.2531,27.0597,27.1916,18800.0
2011-01-03 09:35:00,30.93,30.94,30.78,30.8,16900.0,27.1916,27.2004,27.0597,27.0773,16900.0
2011-01-03 09:40:00,30.79,30.8,30.73,30.75,18100.0,27.0685,27.0773,27.0158,27.0334,18100.0
2011-01-03 09:45:00,30.75,30.84,30.75,30.76,25500.0,27.0334,27.1125,27.0334,27.0422,25500.0
2011-01-03 09:50:00,30.75,30.78,30.73,30.75,8300.0,27.0334,27.0597,27.0158,27.0334,8300.0
2011-01-03 09:55:00,30.73,30.82,30.71,30.82,7800.0,27.0158,27.0949,26.9982,27.0949,7800.0
2011-01-03 10:00:00,30.8,30.81,30.75,30.77,13100.0,27.0773,27.0861,27.0334,27.0509,13100.0
2011-01-03 10:05:00,30.8,30.8,30.67,30.7,10900.0,27.0773,27.0773,26.963,26.9894,10900.0
2011-01-03 10:10:00,30.67,30.76,30.65,30.72,16900.0,26.963,27.0422,26.9455,27.007,16900.0
2011-01-03 10:15:00,30.7,30.81,30.69,30.8,10600.0,26.9894,27.0861,26.9806,27.0773,10600.0
2011-01-03 10:20:00,30.8,30.82,30.7,30.71,15900.0,27.0773,27.0949,26.9894,26.9982,15900.0
2011-01-03 10:25:00,30.68,30.72,30.63,30.68,4700.0,26.9718,27.007,26.9279,26.9718,4700.0
2011-01-03 10:30:00,30.67,30.72,30.67,30.72,3200.0,26.963,27.007,26.963,27.007,3200.0
2011-01-03 10:35:00,30.71,30.72,30.67,30.67,10900.0,26.9982,27.007,26.963,26.963,10900.0
2011-01-03 10:40:00,30.67,30.69,30.65,30.69,6500.0,26.963,26.9806,26.9455,26.9806,6500.0
2011-01-03 10:45:00,30.68,30.8,30.67,30.77,11900.0,26.9718,27.0773,26.963,27.0509,11900.0
2011-01-03 10:50:00,30.77,30.79,30.72,30.76,17700.0,27.0509,27.0685,27.007,27.0422,17700.0
2011-01-03 10:55:00,30.77,30.79,30.76,30.77,3700.0,27.0509,27.0685,27.0422,27.0509,3700.0
2011-01-03 11:00:00,30.76,30.76,30.7,30.72,7400.0,27.0422,27.0422,26.9894,27.007,7400.0
2011-01-03 11:05:00,30.71,30.72,30.69,30.7,1700.0,26.9982,27.007,26.9806,26.9894,1700.0
2011-01-03 11:10:00,30.7,30.71,30.68,30.68,9500.0,26.9894,26.9982,26.9718,26.9718,9500.0
2011-01-03 11:15:00,30.7,30.74,30.68,30.74,11400.0,26.9894,27.0246,26.9718,27.0246,11400.0
2011-01-03 11:20:00,30.73,30.74,30.71,30.73,6000.0,27.0158,27.0246,26.9982,27.0158,6000.0
2011-01-03 11:25:00,30.73,30.79,30.73,30.79,7200.0,27.0158,27.0685,27.0158,27.0685,7200.0
2011-01-03 11:30:00,30.78,30.78,30.72,30.72,4900.0,27.0597,27.0597,27.007,27.007,4900.0
2011-01-03 11:35:00,30.74,30.78,30.71,30.76,11600.0,27.0246,27.0597,26.9982,27.0422,11600.0
2011-01-03 11:40:00,30.75,30.76,30.7,30.72,8800.0,27.0334,27.0422,26.9894,27.007,8800.0
2011-01-03 11:45:00,30.71,30.74,30.71,30.72,12500.0,26.9982,27.0246,26.9982,27.007,12500.0
2011-01-03 11:50:00,30.72,30.73,30.68,30.68,7900.0,27.007,27.0158,26.9718,26.9718,7900.0
2011-01-03 11:55:00,30.68,30.7,30.64,30.64,7300.0,26.9718,26.9894,26.9367,26.9367,7300.0
2011-01-03 12:00:00,30.62,30.71,30.6,30.7,11700.0,26.9191,26.9982,26.9015,26.9894,11700.0
2011-01-03 12:05:00,30.7,30.72,30.7,30.71,12400.0,26.9894,27.007,26.9894,26.9982,12400.0
2011-01-03 12:10:00,30.72,30.76,30.71,30.76,4000.0,27.007,27.0422,26.9982,27.0422,4000.0
2011-01-03 12:15:00,30.76,30.79,30.75,30.79,5100.0,27.0422,27.0685,27.0334,27.0685,5100.0
2011-01-03 12:20:00,30.79,30.82,30.77,30.81,2700.0,27.0685,27.0949,27.0509,27.0861,2700.0
2011-01-03 12:25:00,30.82,30.82,30.78,30.79,5500.0,27.0949,27.0949,27.0597,27.0685,5500.0
2011-01-03 12:30:00,30.77,30.82,30.76,30.77,4100.0,27.0509,27.0949,27.0422,27.0509,4100.0
2011-01-03 12:35:00,30.77,30.8,30.75,30.8,2400.0,27.0509,27.0773,27.0334,27.0773,2400.0
2011-01-03 12:40:00,30.8,30.8,30.75,30.8,5300.0,27.0773,27.0773,27.0334,27.0773,5300.0
2011-01-03 12:45:00,30.79,30.79,30.75,30.76,2700.0,27.0685,27.0685,27.0334,27.0422,2700.0
2011-01-03 12:50:00,30.74,30.78,30.72,30.78,5300.0,27.0246,27.0597,27.007,27.0597,5300.0
2011-01-03 12:55:00,30.78,30.79,30.72,30.73,4800.0,27.0597,27.0685,27.007,27.0158,4800.0
2011-01-03 13:00:00,30.73,30.78,30.73,30.74,4600.0,27.0158,27.0597,27.0158,27.0246,4600.0
2011-01-03 13:05:00,30.74,30.76,30.72,30.76,3700.0,27.0246,27.0422,27.007,27.0422,3700.0
2011-01-03 13:10:00,30.76,30.77,30.7,30.7,9400.0,27.0422,27.0509,26.9894,26.9894,9400.0
2011-01-03 13:15:00,30.7,30.71,30.67,30.68,13400.0,26.9894,26.9982,26.963,26.9718,13400.0
2011-01-03 13:20:00,30.69,30.7,30.65,30.65,5500.0,26.9806,26.9894,26.9455,26.9455,5500.0
2011-01-03 13:25:00,30.66,30.71,30.65,30.7,5400.0,26.9542,26.9982,26.9455,26.9894,5400.0
2011-01-03 13:30:00,30.71,30.72,30.68,30.7,4200.0,26.9982,27.007,26.9718,26.9894,4200.0
2011-01-03 13:35:00,30.7,30.71,30.68,30.7,6100.0,26.9894,26.9982,26.9718,26.9894,6100.0
2011-01-03 13:40:00,30.68,30.73,30.68,30.7,9200.0,26.9718,27.0158,26.9718,26.9894,9200.0
2011-01-03 13:45:00,30.71,30.73,30.67,30.67,5700.0,26.9982,27.0158,26.963,26.963,5700.0
2011-01-03 13:50:00,30.68,30.75,30.67,30.75,10900.0,26.9718,27.0334,26.963,27.0334,10900.0
2011-01-03 13:55:00,30.74,30.74,30.72,30.72,6000.0,27.0246,27.0246,27.007,27.007,6000.0
2011-01-03 14:00:00,30.72,30.73,30.72,30.72,6700.0,27.007,27.0158,27.007,27.007,6700.0
2011-01-03 14:05:00,30.71,30.72,30.67,30.67,9100.0,26.9982,27.007,26.963,26.963,9100.0
2011-01-03 14:10:00,30.67,30.72,30.67,30.69,6900.0,26.963,27.007,26.963,26.9806,6900.0
2011-01-03 14:15:00,30.69,30.73,30.69,30.72,9200.0,26.9806,27.0158,26.9806,27.007,9200.0
2011-01-03 14:20:00,30.71,30.73,30.68,30.71,12600.0,26.9982,27.0158,26.9718,26.9982,12600.0
2011-01-03 14:25:00,30.69,30.69,30.63,30.64,8300.0,26.9806,26.9806,26.9279,26.9367,8300.0
2011-01-03 14:30:00,30.64,30.69,30.63,30.69,15400.0,26.9367,26.9806,26.9279,26.9806,15400.0
2011-01-03 14:35:00,30.69,30.73,30.69,30.72,9900.0,26.9806,27.0158,26.9806,27.007,9900.0
2011-01-03 14:40:00,30.73,30.8,30.7,30.79,12700.0,27.0158,27.0773,26.9894,27.0685,12700.0
2011-01-03 14:45:00,30.79,30.83,30.79,30.83,5100.0,27.0685,27.1037,27.0685,27.1037,5100.0
2011-01-03 14:50:00,30.83,30.85,30.82,30.82,8300.0,27.1037,27.1213,27.0949,27.0949,8300.0
2011-01-03 14:55:00,30.82,30.92,30.8,30.92,19400.0,27.0949,27.1828,27.0773,27.1828,19400.0
2011-01-03 15:00:00,30.91,30.96,30.84,30.9,14300.0,27.174,27.218,27.1125,27.1652,14300.0
2011-01-03 15:05:00,30.89,30.89,30.81,30.85,11100.0,27.1564,27.1564,27.0861,27.1213,11100.0
2011-01-03 15:10:00,30.84,30.84,30.75,30.77,6400.0,27.1125,27.1125,27.0334,27.0509,6400.0
2011-01-03 15:15:00,30.78,30.8,30.69,30.73,11300.0,27.0597,27.0773,26.9806,27.0158,11300.0
2011-01-03 15:20:00,30.71,30.71,30.63,30.64,5600.0,26.9982,26.9982,26.9279,26.9367,5600.0
2011-01-03 15:25:00,30.64,30.72,30.63,30.7,12500.0,26.9367,27.007,26.9279,26.9894,12500.0
2011-01-03 15:30:00,30.69,30.72,30.67,30.7,7700.0,26.9806,27.007,26.963,26.9894,7700.0
2011-01-03 15:35:00,30.69,30.7,30.64,30.65,7600.0,26.9806,26.9894,26.9367,26.9455,7600.0
2011-01-03 15:40:00,30.65,30.65,30.55,30.57,7500.0,26.9455,26.9455,26.8575,26.8751,7500.0
2011-01-03 15:45:00,30.57,30.65,30.57,30.64,7200.0,26.8751,26.9455,26.8751,26.9367,7200.0
2011-01-03 15:50:00,30.64,30.65,30.64,30.64,21600.0,26.9367,26.9455,26.9367,26.9367,21600.0
2011-01-03 15:55:00,30.65,30.65,30.62,30.64,13000.0,26.9455,26.9455,26.9191,26.9367,13000.0
2011-01-04 09:30:00,30.85,30.99,30.81,30.89,54700.0,27.1213,27.2444,27.0861,27.1564,54700.0
2011-01-04 09:35:00,30.89,30.95,30.78,30.78,26700.0,27.1564,27.2092,27.0597,27.0597,26700.0
2011-01-04 09:40:00,30.78,30.78,30.7,30.7,11600.0,27.0597,27.0597,26.9894,26.9894,11600.0
2011-01-04 09:45:00,30.71,30.72,30.57,30.57,17600.0,26.9982,27.007,26.8751,26.8751,17600.0
2011-01-04 09:50:00,30.58,30.6,30.52,30.57,16100.0,26.8839,26.9015,26.8312,26.8751,16100.0
2011-01-04 09:55:00,30.58,30.59,30.51,30.52,27200.0,26.8839,26.8927,26.8224,26.8312,27200.0
2011-01-04 10:00:00,30.52,30.58,30.51,30.55,20200.0,26.8312,26.8839,26.8224,26.8575,20200.0
2011-01-04 10:05:00,30.56,30.59,30.54,30.59,11500.0,26.8663,26.8927,26.8487,26.8927,11500.0
2011-01-04 10:10:00,30.59,30.6,30.57,30.58,11400.0,26.8927,26.9015,26.8751,26.8839,11400.0
2011-01-04 10:15:00,30.58,30.6,30.57,30.59,14400.0,26.8839,26.9015,26.8751,26.8927,14400.0
2011-01-04 10:20:00,30.59,30.7,30.54,30.7,36900.0,26.8927,26.9894,26.8487,26.9894,36900.0
2011-01-04 10:25:00,30.7,30.74,30.7,30.73,9800.0,26.9894,27.0246,26.9894,27.0158,9800.0
2011-01-04 10:30:00,30.74,30.78,30.74,30.75,20800.0,27.0246,27.0597,27.0246,27.0334,20800.0
2011-01-04 10:35:00,30.75,30.8,30.74,30.77,18200.0,27.0334,27.0773,27.0246,27.0509,18200.0
2011-01-04 10:40:00,30.78,30.78,30.73,30.74,18900.0,27.0597,27.0597,27.0158,27.0246,18900.0
2011-01-04 10:45:00,30.76,30.76,30.6,30.6,27400.0,27.0422,27.0422,26.9015,26.9015,27400.0
2011-01-04 10:50:00,30.6,30.62,30.55,30.56,10300.0,26.9015,26.9191,26.8575,26.8663,10300.0
2011-01-04 10:55:00,30.57,30.58,30.55,30.56,6600.0,26.8751,26.8839,26.8575,26.8663,6600.0
2011-01-04 11:00:00,30.56,30.67,30.56,30.64,12300.0,26.8663,26.963,26.8663,26.9367,12300.0
2011-01-04 11:05:00,30.65,30.65,30.56,30.56,6700.0,26.9455,26.9455,26.8663,26.8663,6700.0
2011-01-04 11:10:00,30.55,30.59,30.55,30.55,6300.0,26.8575,26.8927,26.8575,26.8575,6300.0
2011-01-04 11:15:00,30.56,30.56,30.53,30.54,5800.0,26.8663,26.8663,26.84,26.8487,5800.0
2011-01-04 11:20:00,30.54,30.54,30.51,30.54,6300.0,26.8487,26.8487,26.8224,26.8487,6300.0
2011-01-04 11:25:00,30.53,30.53,30.44,30.45,12300.0,26.84,26.84,26.7608,26.7696,12300.0
2011-01-04 11:30:00,30.44,30.44,30.35,30.37,12100.0,26.7608,26.7608,26.6817,26.6993,12100.0
2011-01-04 11:35:00,30.39,30.41,30.39,30.41,2700.0,26.7169,26.7345,26.7169,26.7345,2700.0
2011-01-04 11:40:00,30.41,30.44,30.41,30.42,10300.0,26.7345,26.7608,26.7345,26.7432,10300.0
2011-01-04 11:45:00,30.42,30.42,30.37,30.38,2300.0,26.7432,26.7432,26.6993,26.7081,2300.0
2011-01-04 11:50:00,30.38,30.4,30.36,30.39,9600.0,26.7081,26.7257,26.6905,26.7169,9600.0
2011-01-04 11:55:00,30.4,30.4,30.37,30.39,8600.0,26.7257,26.7257,26.6993,26.7169,8600.0
2011-01-04 12:00:00,30.38,30.38,30.35,30.36,5600.0,26.7081,26.7081,26.6817,26.6905,5600.0
2011-01-04 12:05:00,30.36,30.36,30.25,30.25,16900.0,26.6905,26.6905,26.5938,26.5938,16900.0
2011-01-04 12:10:00,30.26,30.39,30.26,30.35,7100.0,26.6026,26.7169,26.6026,26.6817,7100.0
2011-01-04 12:15:00,30.35,30.35,30.32,30.32,3900.0,26.6817,26.6817,26.6553,26.6553,3900.0
2011-01-04 12:20:00,30.32,30.37,30.29,30.36,8600.0,26.6553,26.6993,26.629,26.6905,8600.0
2011-01-04 12:25:00,30.36,30.38,30.26,30.26,12600.0,26.6905,26.7081,26.6026,26.6026,12600.0
2011-01-04 12:30:00,30.26,30.27,30.23,30.23,8300.0,26.6026,26.6114,26.5762,26.5762,8300.0
2011-01-04 12:35:00,30.24,30.28,30.24,30.27,5800.0,26.585,26.6202,26.585,26.6114,5800.0
2011-01-04 12:40:00,30.27,30.28,30.27,30.27,5300.0,26.6114,26.6202,26.6114,26.6114,5300.0
2011-01-04 12:45:00,30.27,30.31,30.27,30.31,4800.0,26.6114,26.6465,26.6114,26.6465,4800.0
2011-01-04 12:50:00,30.31,30.35,30.31,30.32,6300.0,26.6465,26.6817,26.6465,26.6553,6300.0
2011-01-04 12:55:00,30.33,30.42,30.32,30.41,12800.0,26.6641,26.7432,26.6553,26.7345,12800.0
2011-01-04 13:00:00,30.41,30.48,30.41,30.47,10300.0,26.7345,26.796,26.7345,26.7872,10300.0
2011-01-04 13:05:00,30.47,30.5,30.46,30.49,12900.0,26.7872,26.8136,26.7784,26.8048,12900.0
2011-01-04 13:10:00,30.49,30.5,30.48,30.5,7900.0,26.8048,26.8136,26.796,26.8136,7900.0
2011-01-04 13:15:00,30.49,30.5,30.48,30.48,4200.0,26.8048,26.8136,26.796,26.796,4200.0
2011-01-04 13:20:00,30.47,30.48,30.37,30.42,13200.0,26.7872,26.796,26.6993,26.7432,13200.0
2011-01-04 13:25:00,30.4,30.42,30.38,30.38,7800.0,26.7257,26.7432,26.7081,26.7081,7800.0
2011-01-04 13:30:00,30.38,30.39,30.38,30.39,2600.0,26.7081,26.7169,26.7081,26.7169,2600.0
2011-01-04 13:35:00,30.39,30.41,30.38,30.39,8400.0,26.7169,26.7345,26.7081,26.7169,8400.0
2011-01-04 13:40:00,30.39,30.4,30.38,30.39,6500.0,26.7169,26.7257,26.7081,26.7169,6500.0
2011-01-04 13:45:00,30.39,30.42,30.39,30.42,4900.0,26.7169,26.7432,26.7169,26.7432,4900.0
2011-01-04 13:50:00,30.39,30.39,30.34,30.34,7900.0,26.7169,26.7169,26.6729,26.6729,7900.0
2011-01-04 13:55:00,30.34,30.37,30.29,30.3,9700.0,26.6729,26.6993,26.629,26.6378,9700.0
2011-01-04 14:00:00,30.3,30.3,30.25,30.25,8700.0,26.6378,26.6378,26.5938,26.5938,8700.0
2011-01-04 14:05:00,30.25,30.33,30.23,30.33,16000.0,26.5938,26.6641,26.5762,26.6641,16000.0
2011-01-04 14:10:00,30.34,30.37,30.33,30.37,24100.0,26.6729,26.6993,26.6641,26.6993,24100.0
2011-01-04 14:15:00,30.36,30.43,30.36,30.42,13800.0,26.6905,26.752,26.6905,26.7432,13800.0
2011-01-04 14:20:00,30.43,30.5,30.43,30.48,18100.0,26.752,26.8136,26.752,26.796,18100.0
2011-01-04 14:25:00,30.47,30.51,30.45,30.45,12300.0,26.7872,26.8224,26.7696,26.7696,12300.0
2011-01-04 14:30:00,30.44,30.46,30.41,30.45,15100.0,26.7608,26.7784,26.7345,26.7696,15100.0
2011-01-04 14:35:00,30.45,30.46,30.43,30.43,9900.0,26.7696,26.7784,26.752,26.752,9900.0
2011-01-04 14:40:00,30.43,30.44,30.36,30.36,16300.0,26.752,26.7608,26.6905,26.6905,16300.0
2011-01-04 14:45:00,30.35,30.36,30.3,30.3,8000.0,26.6817,26.6905,26.6378,26.6378,8000.0
2011-01-04 14:50:00,30.31,30.33,30.31,30.32,12800.0,26.6465,26.6641,26.6465,26.6553,12800.0
2011-01-04 14:55:00,30.32,30.32,30.3,30.3,10100.0,26.6553,26.6553,26.6378,26.6378,10100.0
2011-01-04 15:00:00,30.31,30.38,30.3,30.38,46900.0,26.6465,26.7081,26.6378,26.7081,46900.0
2011-01-04 15:05:00,30.38,30.49,30.38,30.49,32900.0,26.7081,26.8048,26.7081,26.8048,32900.0
2011-01-04 15:10:00,30.48,30.57,30.45,30.57,16400.0,26.796,26.8751,26.7696,26.8751,16400.0
2011-01-04 15:15:00,30.57,30.57,30.47,30.52,18600.0,26.8751,26.8751,26.7872,26.8312,18600.0
2011-01-04 15:20:00,30.52,30.55,30.47,30.5,15000.0,26.8312,26.8575,26.7872,26.8136,15000.0
2011-01-04 15:25:00,30.5,30.55,30.44,30.44,21100.0,26.8136,26.8575,26.7608,26.7608,21100.0
2011-01-04 15:30:00,30.44,30.49,30.41,30.42,21500.0,26.7608,26.8048,26.7345,26.7432,21500.0
2011-01-04 15:35:00,30.42,30.5,30.42,30.48,16900.0,26.7432,26.8136,26.7432,26.796,16900.0
2011-01-04 15:40:00,30.48,30.5,30.42,30.45,19600.0,26.796,26.8136,26.7432,26.7696,19600.0
2011-01-04 15:45:00,30.46,30.5,30.46,30.5,28700.0,26.7784,26.8136,26.7784,26.8136,28700.0
2011-01-04 15:50:00,30.49,30.5,30.49,30.5,28200.0,26.8048,26.8136,26.8048,26.8136,28200.0
2011-01-04 15:55:00,30.5,30.53,30.44,30.51,71900.0,26.8136,26.84,26.7608,26.8224,71900.0
2011-01-05 09:30:00,29.94,29.97,29.01,29.28,237100.0,26.3213,26.3476,25.5037,25.741,237100.0
2011-01-05 09:35:00,29.25,29.63,29.03,29.34,191700.0,25.7147,26.0487,25.5213,25.7938,191700.0
2011-01-05 09:40:00,29.35,29.53,29.34,29.5,132700.0,25.8026,25.9608,25.7938,25.9344,132700.0
2011-01-05 09:45:00,29.5,29.54,29.28,29.33,166700.0,25.9344,25.9696,25.741,25.785,166700.0
2011-01-05 09:50:00,29.33,29.53,29.29,29.5,141100.0,25.785,25.9608,25.7498,25.9344,141100.0
2011-01-05 09:55:00,29.51,29.62,29.47,29.62,62000.0,25.9432,26.0399,25.9081,26.0399,62000.0
2011-01-05 10:00:00,29.63,29.67,29.5,29.64,99500.0,26.0487,26.0839,25.9344,26.0575,99500.0
2011-01-05 10:05:00,29.66,29.79,29.61,29.68,77800.0,26.0751,26.1894,26.0312,26.0927,77800.0
2011-01-05 10:10:00,29.66,29.83,29.65,29.78,11100.0,26.0751,26.2246,26.0663,26.1806,11100.0
2011-01-05 10:15:00,29.78,29.84,29.65,29.7,94100.0,26.1806,26.2334,26.0663,26.1103,94100.0
2011-01-05 10:20:00,29.71,29.83,29.61,29.83,56600.0,26.1191,26.2246,26.0312,26.2246,56600.0
2011-01-05 10:25:00,29.84,29.88,29.83,29.83,15300.0,26.2334,26.2685,26.2246,26.2246,15300.0
2011-01-05 10:30:00,29.83,29.89,29.8,29.86,59700.0,26.2246,26.2773,26.1982,26.2509,59700.0
2011-01-05 10:35:00,29.86,30.08,29.86,30.04,64900.0,26.2509,26.4443,26.2509,26.4092,64900.0
2011-01-05 10:40:00,30.05,30.08,30.04,30.05,42300.0,26.418,26.4443,26.4092,26.418,42300.0
2011-01-05 10:45:00,30.05,30.1,29.97,30.0,31800.0,26.418,26.4619,26.3476,26.374,31800.0
2011-01-05 10:50:00,29.98,30.04,29.93,30.0,70100.0,26.3564,26.4092,26.3125,26.374,70100.0
2011-01-05 10:55:00,29.99,30.09,29.99,30.03,8000.0,26.3652,26.4531,26.3652,26.4004,8000.0
2011-01-05 11:00:00,30.03,30.03,29.98,30.03,8800.0,26.4004,26.4004,26.3564,26.4004,8800.0
2011-01-05 11:05:00,30.01,30.03,30.01,30.02,4200.0,26.3828,26.4004,26.3828,26.3916,4200.0
2011-01-05 11:10:00,30.03,30.11,30.01,30.06,24100.0,26.4004,26.4707,26.3828,26.4268,24100.0
2011-01-05 11:15:00,30.08,30.08,30.06,30.08,2200.0,26.4443,26.4443,26.4268,26.4443,2200.0
2011-01-05 11:20:00,30.08,30.19,30.08,30.19,12700.0,26.4443,26.541,26.4443,26.541,12700.0
2011-01-05 11:25:00,30.17,30.19,30.12,30.12,15300.0,26.5235,26.541,26.4795,26.4795,15300.0
2011-01-05 11:30:00,30.12,30.12,29.96,30.05,95500.0,26.4795,26.4795,26.3388,26.418,95500.0
2011-01-05 11:35:00,30.06,30.13,30.05,30.08,9900.0,26.4268,26.4883,26.418,26.4443,9900.0
2011-01-05 11:40:00,30.11,30.19,30.09,30.11,25000.0,26.4707,26.541,26.4531,26.4707,25000.0
2011-01-05 11:45:00,30.1,30.17,30.1,30.15,22000.0,26.4619,26.5235,26.4619,26.5059,22000.0
2011-01-05 11:50:00,30.12,30.17,30.11,30.13,7700.0,26.4795,26.5235,26.4707,26.4883,7700.0
2011-01-05 11:55:00,30.13,30.13,30.06,30.06,18200.0,26.4883,26.4883,26.4268,26.4268,18200.0
2011-01-05 12:00:00,30.06,30.08,30.05,30.07,8200.0,26.4268,26.4443,26.418,26.4356,8200.0
2011-01-05 12:05:00,30.07,30.09,30.06,30.09,5500.0,26.4356,26.4531,26.4268,26.4531,5500.0
2011-01-05 12:10:00,30.09,30.09,30.07,30.07,11200.0,26.4531,26.4531,26.4356,26.4356,11200.0
2011-01-05 12:15:00,30.07,30.07,30.05,30.06,6000.0,26.4356,26.4356,26.418,26.4268,6000.0
2011-01-05 12:20:00,30.06,30.1,30.01,30.05,26800.0,26.4268,26.4619,26.3828,26.418,26800.0
2011-01-05 12:25:00,30.05,30.09,30.02,30.07,7100.0,26.418,26.4531,26.3916,26.4356,7100.0
2011-01-05 12:30:00,30.06,30.07,30.03,30.06,15100.0,26.4268,26.4356,26.4004,26.4268,15100.0
2011-01-05 12:35:00,30.05,30.07,30.0,30.0,13400.0,26.418,26.4356,26.374,26.374,13400.0
2011-01-05 12:40:00,30.0,30.0,29.91,29.92,19000.0,26.374,26.374,26.2949,26.3037,19000.0
2011-01-05 12:45:00,29.92,29.93,29.88,29.89,109400.0,26.3037,26.3125,26.2685,26.2773,109400.0
2011-01-05 12:50:00,29.89,29.89,29.82,29.89,12300.0,26.2773,26.2773,26.2158,26.2773,12300.0
2011-01-05 12:55:00,29.85,29.9,29.84,29.87,12700.0,26.2421,26.2861,26.2334,26.2597,12700.0
2011-01-05 13:00:00,29.86,29.92,29.86,29.91,7600.0,26.2509,26.3037,26.2509,26.2949,7600.0
2011-01-05 13:05:00,29.9,29.93,29.88,29.93,17700.0,26.2861,26.3125,26.2685,26.3125,17700.0
2011-01-05 13:10:00,29.92,29.93,29.88,29.88,25000.0,26.3037,26.3125,26.2685,26.2685,25000.0
2011-01-05 13:15:00,29.87,29.87,29.85,29.87,4800.0,26.2597,26.2597,26.2421,26.2597,4800.0
2011-01-05 13:20:00,29.87,29.9,29.86,29.9,9500.0,26.2597,26.2861,26.2509,26.2861,9500.0
2011-01-05 13:25:00,29.89,29.93,29.89,29.92,14100.0,26.2773,26.3125,26.2773,26.3037,14100.0
2011-01-05 13:30:00,29.94,29.94,29.91,29.92,5200.0,26.3213,26.3213,26.2949,26.3037,5200.0
2011-01-05 13:35:00,29.92,29.92,29.9,29.91,10100.0,26.3037,26.3037,26.2861,26.2949,10100.0
2011-01-05 13:40:00,29.91,29.97,29.9,29.97,11900.0,26.2949,26.3476,26.2861,26.3476,11900.0
2011-01-05 13:45:00,29.97,30.03,29.97,30.0,6700.0,26.3476,26.4004,26.3476,26.374,6700.0
2011-01-05 13:50:00,30.0,30.01,29.99,29.99,10700.0,26.374,26.3828,26.3652,26.3652,10700.0
2011-01-05 13:55:00,29.99,30.0,29.99,29.99,4400.0,26.3652,26.374,26.3652,26.3652,4400.0
2011-01-05 14:00:00,29.99,30.0,29.99,29.99,7900.0,26.3652,26.374,26.3652,26.3652,7900.0
2011-01-05 14:05:00,29.99,30.04,29.99,30.03,10300.0,26.3652,26.4092,26.3652,26.4004,10300.0
2011-01-05 14:10:00,30.03,30.03,30.0,30.01,7100.0,26.4004,26.4004,26.374,26.3828,7100.0
2011-01-05 14:15:00,30.01,30.02,30.0,30.0,4000.0,26.3828,26.3916,26.374,26.374,4000.0
2011-01-05 14:20:00,30.0,30.0,29.99,29.99,7500.0,26.374,26.374,26.3652,26.3652,7500.0
2011-01-05 14:25:00,29.99,30.0,29.99,29.99,6800.0,26.3652,26.374,26.3652,26.3652,6800.0
2011-01-05 14:30:00,29.99,30.02,29.99,30.0,23600.0,26.3652,26.3916,26.3652,26.374,23600.0
2011-01-05 14:35:00,30.0,30.01,29.99,30.0,21600.0,26.374,26.3828,26.3652,26.374,21600.0
2011-01-05 14:40:00,30.0,30.02,30.0,30.02,36400.0,26.374,26.3916,26.374,26.3916,36400.0
2011-01-05 14:45:00,30.01,30.02,30.0,30.01,22000.0,26.3828,26.3916,26.374,26.3828,22000.0
2011-01-05 14:50:00,30.01,30.04,30.0,30.01,42500.0,26.3828,26.4092,26.374,26.3828,42500.0
2011-01-05 14:55:00,30.02,30.02,29.99,30.0,11400.0,26.3916,26.3916,26.3652,26.374,11400.0
2011-01-05 15:00:00,30.0,30.04,30.0,30.03,9200.0,26.374,26.4092,26.374,26.4004,9200.0
2011-01-05 15:05:00,30.03,30.08,30.03,30.03,31900.0,26.4004,26.4443,26.4004,26.4004,31900.0
2011-01-05 15:10:00,30.03,30.05,29.99,29.99,23700.0,26.4004,26.418,26.3652,26.3652,23700.0
2011-01-05 15:15:00,29.99,30.03,29.99,30.02,32300.0,26.3652,26.4004,26.3652,26.3916,32300.0
2011-01-05 15:20:00,30.03,30.03,30.02,30.03,11300.0,26.4004,26.4004,26.3916,26.4004,11300.0
2011-01-05 15:25:00,30.03,30.07,30.02,30.05,22300.0,26.4004,26.4356,26.3916,26.418,22300.0
2011-01-05 15:30:00,30.05,30.07,30.04,30.06,15900.0,26.418,26.4356,26.4092,26.4268,15900.0
2011-01-05 15:35:00,30.07,30.07,30.03,30.03,15500.0,26.4356,26.4356,26.4004,26.4004,15500.0
2011-01-05 15:40:00,30.04,30.04,30.0,30.0,14100.0,26.4092,26.4092,26.374,26.374,14100.0
2011-01-05 15:45:00,30.01,30.05,30.0,30.04,36500.0,26.3828,26.418,26.374,26.4092,36500.0
2011-01-05 15:50:00,30.04,30.07,30.02,30.04,57000.0,26.4092,26.4356,26.3916,26.4092,57000.0
2011-01-05 15:55:00,30.05,30.09,30.02,30.08,57900.0,26.418,26.4531,26.3916,26.4443,57900.0
2011-01-06 09:30:00,29.74,29.78,29.3,29.45,81900.0,26.1454,26.1806,25.7586,25.8905,81900.0
2011-01-06 09:35:00,29.45,29.49,29.3,29.39,43900.0,25.8905,25.9257,25.7586,25.8377,43900.0
2011-01-06 09:40:00,29.4,29.69,29.37,29.43,139700.0,25.8465,26.1015,25.8202,25.8729,139700.0
2011-01-06 09:45:00,29.43,29.67,29.43,29.53,98800.0,25.8729,26.0839,25.8729,25.9608,98800.0
2011-01-06 09:50:00,29.56,29.75,29.42,29.75,67100.0,25.9872,26.1542,25.8641,26.1542,67100.0
2011-01-06 09:55:00,29.73,29.73,29.61,29.61,21400.0,26.1366,26.1366,26.0312,26.0312,21400.0
2011-01-06 10:00:00,29.61,29.82,29.61,29.75,58500.0,26.0312,26.2158,26.0312,26.1542,58500.0
2011-01-06 10:05:00,29.75,29.76,29.59,29.6,96200.0,26.1542,26.163,26.0136,26.0224,96200.0
2011-01-06 10:10:00,29.61,29.65,29.54,29.57,57600.0,26.0312,26.0663,25.9696,25.996,57600.0
2011-01-06 10:15:00,29.54,29.6,29.53,29.6,14300.0,25.9696,26.0224,25.9608,26.0224,14300.0
2011-01-06 10:20:00,29.6,29.62,29.55,29.6,25500.0,26.0224,26.0399,25.9784,26.0224,25500.0
2011-01-06 10:25:00,29.6,29.6,29.53,29.57,29600.0,26.0224,26.0224,25.9608,25.996,29600.0
2011-01-06 10:30:00,29.56,29.63,29.55,29.61,24400.0,25.9872,26.0487,25.9784,26.0312,24400.0
2011-01-06 10:35:00,29.61,29.62,29.59,29.6,18100.0,26.0312,26.0399,26.0136,26.0224,18100.0
2011-01-06 10:40:00,29.59,29.6,29.57,29.58,39900.0,26.0136,26.0224,25.996,26.0048,39900.0
2011-01-06 10:45:00,29.57,29.57,29.52,29.52,21400.0,25.996,25.996,25.952,25.952,21400.0
2011-01-06 10:50:00,29.52,29.52,29.49,29.49,18200.0,25.952,25.952,25.9257,25.9257,18200.0
2011-01-06 10:55:00,29.49,29.49,29.38,29.4,22500.0,25.9257,25.9257,25.829,25.8465,22500.0
2011-01-06 11:00:00,29.38,29.46,29.37,29.38,22600.0,25.829,25.8993,25.8202,25.829,22600.0
2011-01-06 11:05:00,29.38,29.39,29.36,29.38,33500.0,25.829,25.8377,25.8114,25.829,33500.0
2011-01-06 11:10:00,29.38,29.39,29.36,29.38,16300.0,25.829,25.8377,25.8114,25.829,16300.0
2011-01-06 11:15:00,29.37,29.39,29.36,29.39,16400.0,25.8202,25.8377,25.8114,25.8377,16400.0
2011-01-06 11:20:00,29.38,29.39,29.38,29.39,15500.0,25.829,25.8377,25.829,25.8377,15500.0
2011-01-06 11:25:00,29.38,29.4,29.31,29.31,49800.0,25.829,25.8465,25.7674,25.7674,49800.0
2011-01-06 11:30:00,29.32,29.44,29.28,29.44,31200.0,25.7762,25.8817,25.741,25.8817,31200.0
2011-01-06 11:35:00,29.44,29.53,29.42,29.5,72500.0,25.8817,25.9608,25.8641,25.9344,72500.0
2011-01-06 11:40:00,29.5,29.53,29.5,29.53,13100.0,25.9344,25.9608,25.9344,25.9608,13100.0
2011-01-06 11:45:00,29.53,29.53,29.5,29.5,10200.0,25.9608,25.9608,25.9344,25.9344,10200.0
2011-01-06 11:50:00,29.51,29.52,29.5,29.5,20700.0,25.9432,25.952,25.9344,25.9344,20700.0
2011-01-06 11:55:00,29.5,29.56,29.5,29.56,23200.0,25.9344,25.9872,25.9344,25.9872,23200.0
2011-01-06 12:00:00,29.57,29.59,29.57,29.58,6900.0,25.996,26.0136,25.996,26.0048,6900.0
2011-01-06 12:05:00,29.58,29.58,29.55,29.55,28200.0,26.0048,26.0048,25.9784,25.9784,28200.0
2011-01-06 12:10:00,29.55,29.56,29.55,29.55,6000.0,25.9784,25.9872,25.9784,25.9784,6000.0
2011-01-06 12:15:00,29.55,29.56,29.54,29.54,38300.0,25.9784,25.9872,25.9696,25.9696,38300.0
2011-01-06 12:20:00,29.55,29.76,29.54,29.73,131500.0,25.9784,26.163,25.9696,26.1366,131500.0
2011-01-06 12:25:00,29.73,29.76,29.65,29.75,10100.0,26.1366,26.163,26.0663,26.1542,10100.0
2011-01-06 12:30:00,29.75,29.76,29.74,29.75,4400.0,26.1542,26.163,26.1454,26.1542,4400.0
2011-01-06 12:35:00,29.75,29.75,29.71,29.72,11700.0,26.1542,26.1542,26.1191,26.1279,11700.0
2011-01-06 12:40:00,29.71,29.72,29.69,29.7,5800.0,26.1191,26.1279,26.1015,26.1103,5800.0
2011-01-06 12:45:00,29.69,29.75,29.68,29.75,4700.0,26.1015,26.1542,26.0927,26.1542,4700.0
2011-01-06 12:50:00,29.76,29.76,29.75,29.75,5700.0,26.163,26.163,26.1542,26.1542,5700.0
2011-01-06 12:55:00,29.75,29.78,29.74,29.75,9300.0,26.1542,26.1806,26.1454,26.1542,9300.0
2011-01-06 13:00:00,29.75,29.77,29.71,29.74,10600.0,26.1542,26.1718,26.1191,26.1454,10600.0
2011-01-06 13:05:00,29.74,29.74,29.7,29.71,5400.0,26.1454,26.1454,26.1103,26.1191,5400.0
2011-01-06 13:10:00,29.71,29.71,29.67,29.68,6900.0,26.1191,26.1191,26.0839,26.0927,6900.0
2011-01-06 13:15:00,29.66,29.69,29.66,29.69,13800.0,26.0751,26.1015,26.0751,26.1015,13800.0
2011-01-06 13:20:00,29.68,29.75,29.68,29.75,7800.0,26.0927,26.1542,26.0927,26.1542,7800.0
2011-01-06 13:25:00,29.75,29.8,29.74,29.75,18200.0,26.1542,26.1982,26.1454,26.1542,18200.0
2011-01-06 13:30:00,29.75,29.76,29.75,29.75,6700.0,26.1542,26.163,26.1542,26.1542,6700.0
2011-01-06 13:35:00,29.75,29.75,29.74,29.74,7500.0,26.1542,26.1542,26.1454,26.1454,7500.0
2011-01-06 13:40:00,29.75,29.75,29.74,29.75,11100.0,26.1542,26.1542,26.1454,26.1542,11100.0
2011-01-06 13:45:00,29.75,29.76,29.74,29.76,5800.0,26.1542,26.163,26.1454,26.163,5800.0
2011-01-06 13:50:00,29.76,29.77,29.75,29.76,10100.0,26.163,26.1718,26.1542,26.163,10100.0
2011-01-06 13:55:00,29.76,29.77,29.75,29.75,11700.0,26.163,26.1718,26.1542,26.1542,11700.0
2011-01-06 14:00:00,29.76,29.76,29.74,29.76,7600.0,26.163,26.163,26.1454,26.163,7600.0
2011-01-06 14:05:00,29.75,29.76,29.7,29.76,20600.0,26.1542,26.163,26.1103,26.163,20600.0
2011-01-06 14:10:00,29.76,29.76,29.75,29.75,5700.0,26.163,26.163,26.1542,26.1542,5700.0
2011-01-06 14:15:00,29.75,29.77,29.67,29.75,112200.0,26.1542,26.1718,26.0839,26.1542,112200.0
2011-01-06 14:20:00,29.75,29.77,29.75,29.75,14100.0,26.1542,26.1718,26.1542,26.1542,14100.0
2011-01-06 14:25:00,29.75,29.76,29.75,29.76,5100.0,26.1542,26.163,26.1542,26.163,5100.0
2011-01-06 14:30:00,29.75,29.76,29.75,29.75,7500.0,26.1542,26.163,26.1542,26.1542,7500.0
2011-01-06 14:35:00,29.75,29.76,29.75,29.75,5500.0,26.1542,26.163,26.1542,26.1542,5500.0
2011-01-06 14:40:00,29.76,29.76,29.75,29.76,4800.0,26.163,26.163,26.1542,26.163,4800.0
2011-01-06 14:45:00,29.75,29.76,29.69,29.69,25200.0,26.1542,26.163,26.1015,26.1015,25200.0
2011-01-06 14:50:00,29.69,29.72,29.67,29.69,15700.0,26.1015,26.1279,26.0839,26.1015,15700.0
2011-01-06 14:55:00,29.73,29.73,29.7,29.7,7500.0,26.1366,26.1366,26.1103,26.1103,7500.0
2011-01-06 15:00:00,29.7,29.76,29.7,29.73,19900.0,26.1103,26.163,26.1103,26.1366,19900.0
2011-01-06 15:05:00,29.72,29.75,29.72,29.74,17200.0,26.1279,26.1542,26.1279,26.1454,17200.0
2011-01-06 15:10:00,29.74,29.74,29.73,29.73,9500.0,26.1454,26.1454,26.1366,26.1366,9500.0
2011-01-06 15:15:00,29.74,29.75,29.73,29.75,35000.0,26.1454,26.1542,26.1366,26.1542,35000.0
2011-01-06 15:20:00,29.75,29.76,29.75,29.75,15400.0,26.1542,26.163,26.1542,26.1542,15400.0
2011-01-06 15:25:00,29.75,29.76,29.74,29.74,20700.0,26.1542,26.163,26.1454,26.1454,20700.0
2011-01-06 15:30:00,29.75,29.76,29.73,29.74,33600.0,26.1542,26.163,26.1366,26.1454,33600.0
2011-01-06 15:35:00,29.74,29.77,29.73,29.74,38600.0,26.1454,26.1718,26.1366,26.1454,38600.0
2011-01-06 15:40:00,29.74,29.75,29.74,29.74,20700.0,26.1454,26.1542,26.1454,26.1454,20700.0
2011-01-06 15:45:00,29.74,29.75,29.73,29.74,25800.0,26.1454,26.1542,26.1366,26.1454,25800.0
2011-01-06 15:50:00,29.74,29.86,29.74,29.85,36400.0,26.1454,26.2509,26.1454,26.2421,36400.0
2011-01-06 15:55:00,29.85,29.87,29.79,29.82,69800.0,26.2421,26.2597,26.1894,26.2158,69800.0
2011-01-07 09:30:00,30.2,30.44,30.09,30.36,53100.0,26.5498,26.7608,26.4531,26.6905,53100.0
2011-01-07 09:35:00,30.37,30.49,30.31,30.39,22200.0,26.6993,26.8048,26.6465,26.7169,22200.0
2011-01-07 09:40:00,30.38,30.38,30.24,30.32,10200.0,26.7081,26.7081,26.585,26.6553,10200.0
2011-01-07 09:45:00,30.3,30.3,30.08,30.08,15300.0,26.6378,26.6378,26.4443,26.4443,15300.0
2011-01-07 09:50:00,30.07,30.14,30.07,30.11,24700.0,26.4356,26.4971,26.4356,26.4707,24700.0
2011-01-07 09:55:00,30.11,30.23,30.1,30.15,28700.0,26.4707,26.5762,26.4619,26.5059,28700.0
2011-01-07 10:00:00,30.14,30.15,30.07,30.12,29300.0,26.4971,26.5059,26.4356,26.4795,29300.0
2011-01-07 10:05:00,30.12,30.14,30.05,30.1,40600.0,26.4795,26.4971,26.418,26.4619,40600.0
2011-01-07 10:10:00,30.1,30.15,30.1,30.14,16400.0,26.4619,26.5059,26.4619,26.4971,16400.0
2011-01-07 10:15:00,30.14,30.14,30.09,30.1,32000.0,26.4971,26.4971,26.4531,26.4619,32000.0
2011-01-07 10:20:00,30.1,30.14,30.09,30.13,19800.0,26.4619,26.4971,26.4531,26.4883,19800.0
2011-01-07 10:25:00,30.11,30.15,30.08,30.15,12900.0,26.4707,26.5059,26.4443,26.5059,12900.0
2011-01-07 10:30:00,30.15,30.19,30.15,30.17,15300.0,26.5059,26.541,26.5059,26.5235,15300.0
2011-01-07 10:35:00,30.16,30.17,30.09,30.13,26200.0,26.5147,26.5235,26.4531,26.4883,26200.0
2011-01-07 10:40:00,30.13,30.14,30.08,30.08,15800.0,26.4883,26.4971,26.4443,26.4443,15800.0
2011-01-07 10:45:00,30.07,30.1,30.04,30.1,11200.0,26.4356,26.4619,26.4092,26.4619,11200.0
2011-01-07 10:50:00,30.1,30.12,30.09,30.11,9300.0,26.4619,26.4795,26.4531,26.4707,9300.0
2011-01-07 10:55:00,30.1,30.17,30.1,30.13,11100.0,26.4619,26.5235,26.4619,26.4883,11100.0
2011-01-07 11:00:00,30.13,30.13,30.08,30.08,9900.0,26.4883,26.4883,26.4443,26.4443,9900.0
2011-01-07 11:05:00,30.08,30.1,30.04,30.05,7900.0,26.4443,26.4619,26.4092,26.418,7900.0
2011-01-07 11:10:00,30.05,30.06,30.0,30.03,23200.0,26.418,26.4268,26.374,26.4004,23200.0
2011-01-07 11:15:00,30.03,30.08,30.01,30.05,10100.0,26.4004,26.4443,26.3828,26.418,10100.0
2011-01-07 11:20:00,30.04,30.04,29.98,29.98,8200.0,26.4092,26.4092,26.3564,26.3564,8200.0
2011-01-07 11:25:00,29.98,30.01,29.96,30.0,19900.0,26.3564,26.3828,26.3388,26.374,19900.0
2011-01-07 11:30:00,29.99,30.06,29.97,30.0,12600.0,26.3652,26.4268,26.3476,26.374,12600.0
2011-01-07 11:35:00,29.99,30.04,29.98,30.03,22700.0,26.3652,26.4092,26.3564,26.4004,22700.0
2011-01-07 11:40:00,30.05,30.06,30.0,30.04,9600.0,26.418,26.4268,26.374,26.4092,9600.0
2011-01-07 11:45:00,30.04,30.13,30.02,30.13,14800.0,26.4092,26.4883,26.3916,26.4883,14800.0
2011-01-07 11:50:00,30.13,30.16,30.1,30.12,32300.0,26.4883,26.5147,26.4619,26.4795,32300.0
2011-01-07 11:55:00,30.13,30.13,30.02,30.06,6700.0,26.4883,26.4883,26.3916,26.4268,6700.0
2011-01-07 12:00:00,30.06,30.06,29.95,29.97,14000.0,26.4268,26.4268,26.3301,26.3476,14000.0
2011-01-07 12:05:00,29.97,30.0,29.97,30.0,4000.0,26.3476,26.374,26.3476,26.374,4000.0
2011-01-07 12:10:00,30.0,30.01,29.96,29.98,4600.0,26.374,26.3828,26.3388,26.3564,4600.0
2011-01-07 12:15:00,29.98,30.03,29.98,29.99,5100.0,26.3564,26.4004,26.3564,26.3652,5100.0
2011-01-07 12:20:00,30.01,30.01,29.98,29.99,3300.0,26.3828,26.3828,26.3564,26.3652,3300.0
2011-01-07 12:25:00,29.99,29.99,29.9,29.92,30800.0,26.3652,26.3652,26.2861,26.3037,30800.0
2011-01-07 12:30:00,29.92,29.92,29.85,29.88,6400.0,26.3037,26.3037,26.2421,26.2685,6400.0
2011-01-07 12:35:00,29.87,29.93,29.86,29.91,9600.0,26.2597,26.3125,26.2509,26.2949,9600.0
2011-01-07 12:40:00,29.92,29.93,29.85,29.87,9500.0,26.3037,26.3125,26.2421,26.2597,9500.0
2011-01-07 12:45:00,29.87,29.93,29.85,29.93,6600.0,26.2597,26.3125,26.2421,26.3125,6600.0
2011-01-07 12:50:00,29.93,29.93,29.85,29.89,4800.0,26.3125,26.3125,26.2421,26.2773,4800.0
2011-01-07 12:55:00,29.89,29.96,29.88,29.93,6100.0,26.2773,26.3388,26.2685,26.3125,6100.0
2011-01-07 13:00:00,29.95,29.96,29.86,29.91,22800.0,26.3301,26.3388,26.2509,26.2949,22800.0
2011-01-07 13:05:00,29.92,29.95,29.89,29.94,5800.0,26.3037,26.3301,26.2773,26.3213,5800.0
2011-01-07 13:10:00,29.91,29.91,29.86,29.88,4100.0,26.2949,26.2949,26.2509,26.2685,4100.0
2011-01-07 13:15:00,29.87,29.94,29.86,29.93,4400.0,26.2597,26.3213,26.2509,26.3125,4400.0
2011-01-07 13:20:00,29.93,29.97,29.93,29.96,9100.0,26.3125,26.3476,26.3125,26.3388,9100.0
2011-01-07 13:25:00,29.97,30.01,29.97,30.01,5700.0,26.3476,26.3828,26.3476,26.3828,5700.0
2011-01-07 13:30:00,30.01,30.01,29.99,30.01,5600.0,26.3828,26.3828,26.3652,26.3828,5600.0
2011-01-07 13:35:00,30.01,30.05,29.98,29.99,46600.0,26.3828,26.418,26.3564,26.3652,46600.0
2011-01-07 13:40:00,30.0,30.0,29.94,29.94,12200.0,26.374,26.374,26.3213,26.3213,12200.0
2011-01-07 13:45:00,29.94,29.94,29.85,29.85,14100.0,26.3213,26.3213,26.2421,26.2421,14100.0
2011-01-07 13:50:00,29.85,29.87,29.85,29.86,14600.0,26.2421,26.2597,26.2421,26.2509,14600.0
2011-01-07 13:55:00,29.86,29.87,29.83,29.84,35600.0,26.2509,26.2597,26.2246,26.2334,35600.0
2011-01-07 14:00:00,29.85,29.92,29.84,29.85,6600.0,26.2421,26.3037,26.2334,26.2421,6600.0
2011-01-07 14:05:00,29.85,29.9,29.84,29.85,4700.0,26.2421,26.2861,26.2334,26.2421,4700.0
2011-01-07 14:10:00,29.85,29.88,29.85,29.86,4800.0,26.2421,26.2685,26.2421,26.2509,4800.0
2011-01-07 14:15:00,29.86,29.87,29.84,29.85,5800.0,26.2509,26.2597,26.2334,26.2421,5800.0
2011-01-07 14:20:00,29.86,29.86,29.82,29.83,48800.0,26.2509,26.2509,26.2158,26.2246,48800.0
2011-01-07 14:25:00,29.84,29.87,29.81,29.87,10100.0,26.2334,26.2597,26.207,26.2597,10100.0
2011-01-07 14:30:00,29.86,29.87,29.84,29.85,10600.0,26.2509,26.2597,26.2334,26.2421,10600.0
2011-01-07 14:35:00,29.85,29.85,29.84,29.84,6800.0,26.2421,26.2421,26.2334,26.2334,6800.0
2011-01-07 14:40:00,29.85,29.85,29.84,29.84,4900.0,26.2421,26.2421,26.2334,26.2334,4900.0
2011-01-07 14:45:00,29.85,29.86,29.8,29.83,21700.0,26.2421,26.2509,26.1982,26.2246,21700.0
2011-01-07 14:50:00,29.83,29.84,29.74,29.77,17300.0,26.2246,26.2334,26.1454,26.1718,17300.0
2011-01-07 14:55:00,29.77,29.81,29.77,29.81,7300.0,26.1718,26.207,26.1718,26.207,7300.0
2011-01-07 15:00:00,29.81,29.81,29.75,29.75,11500.0,26.207,26.207,26.1542,26.1542,11500.0
2011-01-07 15:05:00,29.76,29.76,29.73,29.74,37400.0,26.163,26.163,26.1366,26.1454,37400.0
2011-01-07 15:10:00,29.75,29.8,29.75,29.78,16000.0,26.1542,26.1982,26.1542,26.1806,16000.0
2011-01-07 15:15:00,29.79,29.85,29.77,29.84,22700.0,26.1894,26.2421,26.1718,26.2334,22700.0
2011-01-07 15:20:00,29.85,29.86,29.76,29.76,18200.0,26.2421,26.2509,26.163,26.163,18200.0
2011-01-07 15:25:00,29.76,29.77,29.74,29.75,27300.0,26.163,26.1718,26.1454,26.1542,27300.0
2011-01-07 15:30:00,29.75,29.8,29.72,29.79,27000.0,26.1542,26.1982,26.1279,26.1894,27000.0
2011-01-07 15:35:00,29.78,29.79,29.66,29.7,50700.0,26.1806,26.1894,26.0751,26.1103,50700.0
2011-01-07 15:40:00,29.7,29.7,29.6,29.62,46600.0,26.1103,26.1103,26.0224,26.0399,46600.0
2011-01-07 15:45:00,29.62,29.72,29.61,29.7,52900.0,26.0399,26.1279,26.0312,26.1103,52900.0
2011-01-07 15:50:00,29.71,29.76,29.69,29.75,103700.0,26.1191,26.163,26.1015,26.1542,103700.0
2011-01-07 15:55:00,29.76,29.83,29.71,29.81,158100.0,26.163,26.2246,26.1191,26.207,158100.0
2011-01-10 09:30:00,29.84,29.88,29.75,29.77,16000.0,26.2334,26.2685,26.1542,26.1718,16000.0
2011-01-10 09:35:00,29.8,29.87,29.77,29.86,6100.0,26.1982,26.2597,26.1718,26.2509,6100.0
2011-01-10 09:40:00,29.85,29.98,29.84,29.89,9500.0,26.2421,26.3564,26.2334,26.2773,9500.0
2011-01-10 09:45:00,29.91,29.92,29.81,29.81,13100.0,26.2949,26.3037,26.207,26.207,13100.0
2011-01-10 09:50:00,29.85,29.85,29.76,29.83,11000.0,26.2421,26.2421,26.163,26.2246,11000.0
2011-01-10 09:55:00,29.89,29.91,29.83,29.87,15500.0,26.2773,26.2949,26.2246,26.2597,15500.0
2011-01-10 10:00:00,29.88,30.04,29.88,29.98,20700.0,26.2685,26.4092,26.2685,26.3564,20700.0
2011-01-10 10:05:00,29.99,30.07,29.98,30.07,9400.0,26.3652,26.4356,26.3564,26.4356,9400.0
2011-01-10 10:10:00,30.07,30.15,30.05,30.15,10900.0,26.4356,26.5059,26.418,26.5059,10900.0
2011-01-10 10:15:00,30.15,30.15,30.08,30.11,13700.0,26.5059,26.5059,26.4443,26.4707,13700.0
2011-01-10 10:20:00,30.12,30.16,30.09,30.16,7300.0,26.4795,26.5147,26.4531,26.5147,7300.0
2011-01-10 10:25:00,30.18,30.26,30.16,30.22,25300.0,26.5323,26.6026,26.5147,26.5674,25300.0
2011-01-10 10:30:00,30.2,30.3,30.2,30.27,9300.0,26.5498,26.6378,26.5498,26.6114,9300.0
2011-01-10 10:35:00,30.26,30.3,30.2,30.24,45800.0,26.6026,26.6378,26.5498,26.585,45800.0
2011-01-10 10:40:00,30.21,30.24,30.18,30.24,6400.0,26.5586,26.585,26.5323,26.585,6400.0
2011-01-10 10:45:00,30.25,30.25,30.19,30.21,8400.0,26.5938,26.5938,26.541,26.5586,8400.0
2011-01-10 10:50:00,30.22,30.22,30.13,30.15,5200.0,26.5674,26.5674,26.4883,26.5059,5200.0
2011-01-10 10:55:00,30.15,30.16,30.1,30.12,6600.0,26.5059,26.5147,26.4619,26.4795,6600.0
2011-01-10 11:00:00,30.13,30.15,30.08,30.1,11100.0,26.4883,26.5059,26.4443,26.4619,11100.0
2011-01-10 11:05:00,30.11,30.16,30.1,30.11,12600.0,26.4707,26.5147,26.4619,26.4707,12600.0
2011-01-10 11:10:00,30.11,30.16,30.07,30.13,21200.0,26.4707,26.5147,26.4356,26.4883,21200.0
2011-01-10 11:15:00,30.13,30.15,30.09,30.13,5000.0,26.4883,26.5059,26.4531,26.4883,5000.0
2011-01-10 11:20:00,30.15,30.16,30.08,30.08,5900.0,26.5059,26.5147,26.4443,26.4443,5900.0
2011-01-10 11:25:00,30.08,30.13,30.07,30.08,8100.0,26.4443,26.4883,26.4356,26.4443,8100.0
2011-01-10 11:30:00,30.07,30.1,30.01,30.03,12300.0,26.4356,26.4619,26.3828,26.4004,12300.0
2011-01-10 11:35:00,30.03,30.04,29.98,30.0,10500.0,26.4004,26.4092,26.3564,26.374,10500.0
2011-01-10 11:40:00,29.98,30.02,29.95,29.95,7400.0,26.3564,26.3916,26.3301,26.3301,7400.0
2011-01-10 11:45:00,29.95,30.06,29.95,30.03,7200.0,26.3301,26.4268,26.3301,26.4004,7200.0
2011-01-10 11:50:00,30.02,30.07,29.99,30.07,4000.0,26.3916,26.4356,26.3652,26.4356,4000.0
2011-01-10 11:55:00,30.07,30.09,30.0,30.04,6700.0,26.4356,26.4531,26.374,26.4092,6700.0
2011-01-10 12:00:00,30.03,30.03,29.98,29.99,5600.0,26.4004,26.4004,26.3564,26.3652,5600.0
2011-01-10 12:05:00,29.97,29.98,29.92,29.93,6400.0,26.3476,26.3564,26.3037,26.3125,6400.0
2011-01-10 12:10:00,29.93,29.95,29.88,29.88,6400.0,26.3125,26.3301,26.2685,26.2685,6400.0
2011-01-10 12:15:00,29.88,29.89,29.8,29.84,45400.0,26.2685,26.2773,26.1982,26.2334,45400.0
2011-01-10 12:20:00,29.84,29.85,29.74,29.84,12100.0,26.2334,26.2421,26.1454,26.2334,12100.0
2011-01-10 12:25:00,29.84,29.86,29.84,29.84,8600.0,26.2334,26.2509,26.2334,26.2334,8600.0
2011-01-10 12:30:00,29.85,29.86,29.82,29.83,8700.0,26.2421,26.2509,26.2158,26.2246,8700.0
2011-01-10 12:35:00,29.86,29.86,29.83,29.86,7600.0,26.2509,26.2509,26.2246,26.2509,7600.0
2011-01-10 12:40:00,29.85,29.85,29.83,29.84,3200.0,26.2421,26.2421,26.2246,26.2334,3200.0
2011-01-10 12:45:00,29.84,29.87,29.83,29.85,31100.0,26.2334,26.2597,26.2246,26.2421,31100.0
2011-01-10 12:50:00,29.85,29.86,29.85,29.85,3600.0,26.2421,26.2509,26.2421,26.2421,3600.0
2011-01-10 12:55:00,29.85,30.0,29.85,29.88,30400.0,26.2421,26.374,26.2421,26.2685,30400.0
2011-01-10 13:00:00,29.88,29.88,29.87,29.88,4300.0,26.2685,26.2685,26.2597,26.2685,4300.0
2011-01-10 13:05:00,29.87,29.89,29.87,29.88,8700.0,26.2597,26.2773,26.2597,26.2685,8700.0
2011-01-10 13:10:00,29.88,29.89,29.87,29.88,9300.0,26.2685,26.2773,26.2597,26.2685,9300.0
2011-01-10 13:15:00,29.87,29.9,29.87,29.89,30200.0,26.2597,26.2861,26.2597,26.2773,30200.0
2011-01-10 13:20:00,29.89,29.9,29.88,29.89,4200.0,26.2773,26.2861,26.2685,26.2773,4200.0
2011-01-10 13:25:00,29.89,29.9,29.88,29.89,1500.0,26.2773,26.2861,26.2685,26.2773,1500.0
2011-01-10 13:30:00,29.89,29.89,29.88,29.88,8700.0,26.2773,26.2773,26.2685,26.2685,8700.0
2011-01-10 13:35:00,29.88,29.89,29.87,29.88,4000.0,26.2685,26.2773,26.2597,26.2685,4000.0
2011-01-10 13:40:00,29.88,29.88,29.87,29.87,3500.0,26.2685,26.2685,26.2597,26.2597,3500.0
2011-01-10 13:45:00,29.87,29.9,29.86,29.87,8200.0,26.2597,26.2861,26.2509,26.2597,8200.0
2011-01-10 13:50:00,29.87,29.92,29.86,29.92,32700.0,26.2597,26.3037,26.2509,26.3037,32700.0
2011-01-10 13:55:00,29.9,29.93,29.9,29.9,8100.0,26.2861,26.3125,26.2861,26.2861,8100.0
2011-01-10 14:00:00,29.91,29.91,29.89,29.9,5200.0,26.2949,26.2949,26.2773,26.2861,5200.0
2011-01-10 14:05:00,29.9,29.91,29.86,29.89,6700.0,26.2861,26.2949,26.2509,26.2773,6700.0
2011-01-10 14:10:00,29.88,29.92,29.88,29.88,9600.0,26.2685,26.3037,26.2685,26.2685,9600.0
2011-01-10 14:15:00,29.88,29.93,29.88,29.93,5100.0,26.2685,26.3125,26.2685,26.3125,5100.0
2011-01-10 14:20:00,29.93,29.98,29.92,29.98,3300.0,26.3125,26.3564,26.3037,26.3564,3300.0
2011-01-10 14:25:00,29.98,30.02,29.97,29.98,7400.0,26.3564,26.3916,26.3476,26.3564,7400.0
2011-01-10 14:30:00,29.99,30.01,29.94,29.95,13400.0,26.3652,26.3828,26.3213,26.3301,13400.0
2011-01-10 14:35:00,29.95,29.99,29.94,29.97,15000.0,26.3301,26.3652,26.3213,26.3476,15000.0
2011-01-10 14:40:00,29.98,30.02,29.97,30.02,4700.0,26.3564,26.3916,26.3476,26.3916,4700.0
2011-01-10 14:45:00,30.02,30.03,29.99,29.99,7300.0,26.3916,26.4004,26.3652,26.3652,7300.0
2011-01-10 14:50:00,30.0,30.04,29.99,30.04,4600.0,26.374,26.4092,26.3652,26.4092,4600.0
2011-01-10 14:55:00,30.04,30.04,30.01,30.04,5100.0,26.4092,26.4092,26.3828,26.4092,5100.0
2011-01-10 15:00:00,30.04,30.04,29.99,30.0,11300.0,26.4092,26.4092,26.3652,26.374,11300.0
2011-01-10 15:05:00,29.99,30.03,29.99,30.03,12400.0,26.3652,26.4004,26.3652,26.4004,12400.0
2011-01-10 15:10:00,30.03,30.04,29.98,29.98,10100.0,26.4004,26.4092,26.3564,26.3564,10100.0
2011-01-10 15:15:00,29.98,30.01,29.97,30.01,5100.0,26.3564,26.3828,26.3476,26.3828,5100.0
2011-01-10 15:20:00,30.0,30.01,29.98,29.99,9000.0,26.374,26.3828,26.3564,26.3652,9000.0
2011-01-10 15:25:00,29.98,30.02,29.98,30.01,9400.0,26.3564,26.3916,26.3564,26.3828,9400.0
2011-01-10 15:30:00,30.03,30.03,29.99,29.99,10300.0,26.4004,26.4004,26.3652,26.3652,10300.0
2011-01-10 15:35:00,29.99,30.03,29.99,30.03,6300.0,26.3652,26.4004,26.3652,26.4004,6300.0
2011-01-10 15:40:00,30.03,30.06,30.02,30.06,15600.0,26.4004,26.4268,26.3916,26.4268,15600.0
2011-01-10 15:45:00,30.05,30.05,29.99,30.02,23200.0,26.418,26.418,26.3652,26.3916,23200.0
2011-01-10 15:50:00,30.04,30.04,29.94,29.94,45800.0,26.4092,26.4092,26.3213,26.3213,45800.0
2011-01-10 15:55:00,29.95,30.03,29.93,30.03,29800.0,26.3301,26.4004,26.3125,26.4004,29800.0
2011-01-11 09:30:00,29.99,30.06,29.94,29.95,8900.0,26.3652,26.4268,26.3213,26.3301,8900.0
2011-01-11 09:35:00,29.95,29.95,29.84,29.84,3200.0,26.3301,26.3301,26.2334,26.2334,3200.0
2011-01-11 09:40:00,29.83,29.9,29.83,29.9,5600.0,26.2246,26.2861,26.2246,26.2861,5600.0
2011-01-11 09:45:00,29.87,29.89,29.85,29.87,4200.0,26.2597,26.2773,26.2421,26.2597,4200.0
2011-01-11 09:50:00,29.85,29.94,29.85,29.85,7900.0,26.2421,26.3213,26.2421,26.2421,7900.0
2011-01-11 09:55:00,29.85,29.87,29.82,29.84,4500.0,26.2421,26.2597,26.2158,26.2334,4500.0
2011-01-11 10:00:00,29.84,29.92,29.83,29.92,4700.0,26.2334,26.3037,26.2246,26.3037,4700.0
2011-01-11 10:05:00,29.91,29.91,29.85,29.88,3000.0,26.2949,26.2949,26.2421,26.2685,3000.0
2011-01-11 10:10:00,29.86,29.88,29.85,29.88,1500.0,26.2509,26.2685,26.2421,26.2685,1500.0
2011-01-11 10:15:00,29.88,29.88,29.83,29.85,7400.0,26.2685,26.2685,26.2246,26.2421,7400.0
2011-01-11 10:20:00,29.83,29.85,29.83,29.85,1500.0,26.2246,26.2421,26.2246,26.2421,1500.0
2011-01-11 10:25:00,29.85,29.85,29.78,29.79,8500.0,26.2421,26.2421,26.1806,26.1894,8500.0
2011-01-11 10:30:00,29.79,29.82,29.79,29.82,5400.0,26.1894,26.2158,26.1894,26.2158,5400.0
2011-01-11 10:35:00,29.81,29.82,29.8,29.82,1300.0,26.207,26.2158,26.1982,26.2158,1300.0
2011-01-11 10:40:00,29.81,29.82,29.8,29.8,1800.0,26.207,26.2158,26.1982,26.1982,1800.0
2011-01-11 10:45:00,29.81,29.81,29.78,29.79,3000.0,26.207,26.207,26.1806,26.1894,3000.0
2011-01-11 10:50:00,29.81,29.84,29.81,29.84,2000.0,26.207,26.2334,26.207,26.2334,2000.0
2011-01-11 10:55:00,29.86,29.86,29.81,29.81,3600.0,26.2509,26.2509,26.207,26.207,3600.0
2011-01-11 11:00:00,29.83,29.91,29.82,29.9,2200.0,26.2246,26.2949,26.2158,26.2861,2200.0
2011-01-11 11:05:00,29.9,29.9,29.83,29.85,3700.0,26.2861,26.2861,26.2246,26.2421,3700.0
2011-01-11 11:10:00,29.85,29.87,29.83,29.83,2400.0,26.2421,26.2597,26.2246,26.2246,2400.0
2011-01-11 11:15:00,29.82,29.83,29.75,29.79,11000.0,26.2158,26.2246,26.1542,26.1894,11000.0
2011-01-11 11:20:00,29.76,29.79,29.76,29.76,3300.0,26.163,26.1894,26.163,26.163,3300.0
2011-01-11 11:25:00,29.77,29.78,29.75,29.77,4900.0,26.1718,26.1806,26.1542,26.1718,4900.0
2011-01-11 11:30:00,29.76,29.77,29.76,29.76,3900.0,26.163,26.1718,26.163,26.163,3900.0
2011-01-11 11:35:00,29.76,29.76,29.72,29.72,5800.0,26.163,26.163,26.1279,26.1279,5800.0
2011-01-11 11:40:00,29.71,29.71,29.67,29.7,9900.0,26.1191,26.1191,26.0839,26.1103,9900.0
2011-01-11 11:45:00,29.7,29.71,29.67,29.67,10600.0,26.1103,26.1191,26.0839,26.0839,10600.0
2011-01-11 11:50:00,29.68,29.75,29.67,29.71,12300.0,26.0927,26.1542,26.0839,26.1191,12300.0
2011-01-11 11:55:00,29.71,29.72,29.67,29.67,6800.0,26.1191,26.1279,26.0839,26.0839,6800.0
2011-01-11 12:00:00,29.67,29.7,29.67,29.68,7700.0,26.0839,26.1103,26.0839,26.0927,7700.0
2011-01-11 12:05:00,29.68,29.68,29.66,29.68,5600.0,26.0927,26.0927,26.0751,26.0927,5600.0
2011-01-11 12:10:00,29.68,29.72,29.67,29.71,10400.0,26.0927,26.1279,26.0839,26.1191,10400.0
2011-01-11 12:15:00,29.72,29.73,29.69,29.7,5100.0,26.1279,26.1366,26.1015,26.1103,5100.0
2011-01-11 12:20:00,29.7,29.71,29.68,29.68,5600.0,26.1103,26.1191,26.0927,26.0927,5600.0
2011-01-11 12:25:00,29.68,29.68,29.66,29.66,1900.0,26.0927,26.0927,26.0751,26.0751,1900.0
2011-01-11 12:30:00,29.67,29.69,29.65,29.65,4200.0,26.0839,26.1015,26.0663,26.0663,4200.0
2011-01-11 12:35:00,29.65,29.68,29.65,29.68,1500.0,26.0663,26.0927,26.0663,26.0927,1500.0
2011-01-11 12:40:00,29.66,29.69,29.66,29.69,2300.0,26.0751,26.1015,26.0751,26.1015,2300.0
2011-01-11 12:45:00,29.69,29.69,29.67,29.68,2200.0,26.1015,26.1015,26.0839,26.0927,2200.0
2011-01-11 12:50:00,29.68,29.69,29.67,29.67,4000.0,26.0927,26.1015,26.0839,26.0839,4000.0
2011-01-11 12:55:00,29.67,29.69,29.67,29.67,5500.0,26.0839,26.1015,26.0839,26.0839,5500.0
2011-01-11 13:00:00,29.68,29.68,29.67,29.67,8800.0,26.0927,26.0927,26.0839,26.0839,8800.0
2011-01-11 13:05:00,29.67,29.68,29.64,29.66,13000.0,26.0839,26.0927,26.0575,26.0751,13000.0
2011-01-11 13:10:00,29.65,29.75,29.56,29.75,69200.0,26.0663,26.1542,25.9872,26.1542,69200.0
2011-01-11 13:15:00,29.57,29.59,29.55,29.58,13000.0,25.996,26.0136,25.9784,26.0048,13000.0
2011-01-11 13:20:00,29.58,29.61,29.57,29.61,3900.0,26.0048,26.0312,25.996,26.0312,3900.0
2011-01-11 13:25:00,29.6,29.61,29.6,29.6,1800.0,26.0224,26.0312,26.0224,26.0224,1800.0
2011-01-11 13:30:00,29.6,29.63,29.6,29.61,4400.0,26.0224,26.0487,26.0224,26.0312,4400.0
2011-01-11 13:35:00,29.62,29.63,29.59,29.59,1400.0,26.0399,26.0487,26.0136,26.0136,1400.0
2011-01-11 13:40:00,29.59,29.61,29.56,29.56,4100.0,26.0136,26.0312,25.9872,25.9872,4100.0
2011-01-11 13:45:00,29.56,29.58,29.55,29.56,3600.0,25.9872,26.0048,25.9784,25.9872,3600.0
2011-01-11 13:50:00,29.58,29.58,29.56,29.56,6800.0,26.0048,26.0048,25.9872,25.9872,6800.0
2011-01-11 13:55:00,29.56,29.57,29.55,29.55,8400.0,25.9872,25.996,25.9784,25.9784,8400.0
2011-01-11 14:00:00,29.56,29.57,29.55,29.55,4800.0,25.9872,25.996,25.9784,25.9784,4800.0
2011-01-11 14:05:00,29.57,29.57,29.55,29.55,13800.0,25.996,25.996,25.9784,25.9784,13800.0
2011-01-11 14:10:00,29.55,29.56,29.55,29.55,6400.0,25.9784,25.9872,25.9784,25.9784,6400.0
2011-01-11 14:15:00,29.55,29.55,29.55,29.55,5900.0,25.9784,25.9784,25.9784,25.9784,5900.0
2011-01-11 14:20:00,29.55,29.55,29.55,29.55,7500.0,25.9784,25.9784,25.9784,25.9784,7500.0
2011-01-11 14:25:00,29.55,29.56,29.55,29.55,9100.0,25.9784,25.9872,25.9784,25.9784,9100.0
2011-01-11 14:30:00,29.56,29.56,29.55,29.55,22000.0,25.9872,25.9872,25.9784,25.9784,22000.0
2011-01-11 14:35:00,29.55,29.56,29.54,29.56,18900.0,25.9784,25.9872,25.9696,25.9872,18900.0
2011-01-11 14:40:00,29.54,29.55,29.54,29.55,7300.0,25.9696,25.9784,25.9696,25.9784,7300.0
2011-01-11 14:45:00,29.54,29.55,29.54,29.55,5300.0,25.9696,25.9784,25.9696,25.9784,5300.0
2011-01-11 14:50:00,29.53,29.54,29.51,29.53,11300.0,25.9608,25.9696,25.9432,25.9608,11300.0
2011-01-11 14:55:00,29.52,29.66,29.52,29.64,18800.0,25.952,26.0751,25.952,26.0575,18800.0
2011-01-11 15:00:00,29.64,29.65,29.63,29.63,6200.0,26.0575,26.0663,26.0487,26.0487,6200.0
2011-01-11 15:05:00,29.64,29.65,29.6,29.6,9700.0,26.0575,26.0663,26.0224,26.0224,9700.0
2011-01-11 15:10:00,29.6,29.6,29.55,29.55,7100.0,26.0224,26.0224,25.9784,25.9784,7100.0
2011-01-11 15:15:00,29.56,29.56,29.53,29.56,12000.0,25.9872,25.9872,25.9608,25.9872,12000.0
2011-01-11 15:20:00,29.58,29.58,29.51,29.52,10300.0,26.0048,26.0048,25.9432,25.952,10300.0
2011-01-11 15:25:00,29.53,29.59,29.49,29.58,28800.0,25.9608,26.0136,25.9257,26.0048,28800.0
2011-01-11 15:30:00,29.58,29.59,29.55,29.56,19800.0,26.0048,26.0136,25.9784,25.9872,19800.0
2011-01-11 15:35:00,29.57,29.57,29.51,29.51,15900.0,25.996,25.996,25.9432,25.9432,15900.0
2011-01-11 15:40:00,29.51,29.52,29.47,29.5,22700.0,25.9432,25.952,25.9081,25.9344,22700.0
2011-01-11 15:45:00,29.5,29.5,29.48,29.48,31300.0,25.9344,25.9344,25.9169,25.9169,31300.0
2011-01-11 15:50:00,29.48,29.58,29.48,29.55,85700.0,25.9169,26.0048,25.9169,25.9784,85700.0
2011-01-11 15:55:00,29.55,29.61,29.51,29.57,155100.0,25.9784,26.0312,25.9432,25.996,155100.0
2011-01-12 09:30:00,29.61,29.75,29.61,29.74,13300.0,26.0312,26.1542,26.0312,26.1454,13300.0
2011-01-12 09:35:00,29.74,29.74,29.62,29.63,14200.0,26.1454,26.1454,26.0399,26.0487,14200.0
2011-01-12 09:40:00,29.64,29.64,29.57,29.59,7700.0,26.0575,26.0575,25.996,26.0136,7700.0
2011-01-12 09:45:00,29.58,29.62,29.54,29.59,15500.0,26.0048,26.0399,25.9696,26.0136,15500.0
2011-01-12 09:50:00,29.58,29.59,29.56,29.58,8300.0,26.0048,26.0136,25.9872,26.0048,8300.0
2011-01-12 09:55:00,29.57,29.63,29.57,29.63,7600.0,25.996,26.0487,25.996,26.0487,7600.0
2011-01-12 10:00:00,29.63,29.63,29.56,29.56,7600.0,26.0487,26.0487,25.9872,25.9872,7600.0
2011-01-12 10:05:00,29.57,29.57,29.53,29.54,4700.0,25.996,25.996,25.9608,25.9696,4700.0
2011-01-12 10:10:00,29.52,29.53,29.51,29.52,6800.0,25.952,25.9608,25.9432,25.952,6800.0
2011-01-12 10:15:00,29.53,29.62,29.53,29.57,5300.0,25.9608,26.0399,25.9608,25.996,5300.0
2011-01-12 10:20:00,29.57,29.57,29.53,29.56,3700.0,25.996,25.996,25.9608,25.9872,3700.0
2011-01-12 10:25:00,29.56,29.59,29.53,29.53,6300.0,25.9872,26.0136,25.9608,25.9608,6300.0
2011-01-12 10:30:00,29.54,29.58,29.53,29.57,3800.0,25.9696,26.0048,25.9608,25.996,3800.0
2011-01-12 10:35:00,29.57,29.57,29.56,29.57,1400.0,25.996,25.996,25.9872,25.996,1400.0
2011-01-12 10:40:00,29.57,29.57,29.56,29.56,3900.0,25.996,25.996,25.9872,25.9872,3900.0
2011-01-12 10:45:00,29.56,29.56,29.54,29.55,1700.0,25.9872,25.9872,25.9696,25.9784,1700.0
2011-01-12 10:50:00,29.55,29.55,29.52,29.53,1700.0,25.9784,25.9784,25.952,25.9608,1700.0
2011-01-12 10:55:00,29.53,29.57,29.53,29.57,10700.0,25.9608,25.996,25.9608,25.996,10700.0
2011-01-12 11:00:00,29.57,29.59,29.57,29.58,8100.0,25.996,26.0136,25.996,26.0048,8100.0
2011-01-12 11:05:00,29.57,29.61,29.57,29.59,5400.0,25.996,26.0312,25.996,26.0136,5400.0
2011-01-12 11:10:00,29.6,29.6,29.57,29.57,4200.0,26.0224,26.0224,25.996,25.996,4200.0
2011-01-12 11:15:00,29.58,29.58,29.55,29.55,1200.0,26.0048,26.0048,25.9784,25.9784,1200.0
2011-01-12 11:20:00,29.55,29.56,29.55,29.55,2300.0,25.9784,25.9872,25.9784,25.9784,2300.0
2011-01-12 11:25:00,29.56,29.56,29.53,29.53,2400.0,25.9872,25.9872,25.9608,25.9608,2400.0
2011-01-12 11:30:00,29.54,29.55,29.53,29.54,4200.0,25.9696,25.9784,25.9608,25.9696,4200.0
2011-01-12 11:35:00,29.54,29.56,29.54,29.55,2700.0,25.9696,25.9872,25.9696,25.9784,2700.0
2011-01-12 11:40:00,29.55,29.56,29.55,29.55,1000.0,25.9784,25.9872,25.9784,25.9784,1000.0
2011-01-12 11:45:00,29.56,29.56,29.55,29.56,300.0,25.9872,25.9872,25.9784,25.9872,300.0
2011-01-12 11:50:00,29.56,29.6,29.54,29.6,8300.0,25.9872,26.0224,25.9696,26.0224,8300.0
2011-01-12 11:55:00,29.59,29.6,29.57,29.57,4400.0,26.0136,26.0224,25.996,25.996,4400.0
2011-01-12 12:00:00,29.57,29.6,29.56,29.6,8200.0,25.996,26.0224,25.9872,26.0224,8200.0
2011-01-12 12:05:00,29.6,29.6,29.58,29.58,2600.0,26.0224,26.0224,26.0048,26.0048,2600.0
2011-01-12 12:10:00,29.58,29.59,29.58,29.59,400.0,26.0048,26.0136,26.0048,26.0136,400.0
2011-01-12 12:15:00,29.59,29.59,29.56,29.56,5600.0,26.0136,26.0136,25.9872,25.9872,5600.0
2011-01-12 12:20:00,29.57,29.59,29.56,29.57,2300.0,25.996,26.0136,25.9872,25.996,2300.0
2011-01-12 12:25:00,29.57,29.58,29.57,29.58,900.0,25.996,26.0048,25.996,26.0048,900.0
2011-01-12 12:30:00,29.57,29.58,29.57,29.57,4900.0,25.996,26.0048,25.996,25.996,4900.0
2011-01-12 12:35:00,29.57,29.58,29.56,29.57,7400.0,25.996,26.0048,25.9872,25.996,7400.0
2011-01-12 12:40:00,29.57,29.58,29.56,29.57,3900.0,25.996,26.0048,25.9872,25.996,3900.0
2011-01-12 12:45:00,29.57,29.58,29.56,29.56,3400.0,25.996,26.0048,25.9872,25.9872,3400.0
2011-01-12 12:50:00,29.57,29.57,29.56,29.57,4000.0,25.996,25.996,25.9872,25.996,4000.0
2011-01-12 12:55:00,29.57,29.57,29.56,29.56,2600.0,25.996,25.996,25.9872,25.9872,2600.0
2011-01-12 13:00:00,29.56,29.58,29.56,29.57,5800.0,25.9872,26.0048,25.9872,25.996,5800.0
2011-01-12 13:05:00,29.57,29.57,29.56,29.57,5600.0,25.996,25.996,25.9872,25.996,5600.0
2011-01-12 13:10:00,29.56,29.56,29.55,29.55,3800.0,25.9872,25.9872,25.9784,25.9784,3800.0
2011-01-12 13:15:00,29.55,29.55,29.54,29.55,4600.0,25.9784,25.9784,25.9696,25.9784,4600.0
2011-01-12 13:20:00,29.55,29.55,29.53,29.54,3800.0,25.9784,25.9784,25.9608,25.9696,3800.0
2011-01-12 13:25:00,29.55,29.55,29.53,29.54,500.0,25.9784,25.9784,25.9608,25.9696,500.0
2011-01-12 13:30:00,29.54,29.56,29.54,29.56,5400.0,25.9696,25.9872,25.9696,25.9872,5400.0
2011-01-12 13:35:00,29.56,29.56,29.55,29.55,3100.0,25.9872,25.9872,25.9784,25.9784,3100.0
2011-01-12 13:40:00,29.54,29.55,29.52,29.54,4000.0,25.9696,25.9784,25.952,25.9696,4000.0
2011-01-12 13:45:00,29.54,29.55,29.5,29.51,4900.0,25.9696,25.9784,25.9344,25.9432,4900.0
2011-01-12 13:50:00,29.51,29.53,29.49,29.51,12600.0,25.9432,25.9608,25.9257,25.9432,12600.0
2011-01-12 13:55:00,29.5,29.52,29.5,29.51,3000.0,25.9344,25.952,25.9344,25.9432,3000.0
2011-01-12 14:00:00,29.52,29.54,29.49,29.51,10500.0,25.952,25.9696,25.9257,25.9432,10500.0
2011-01-12 14:05:00,29.52,29.53,29.49,29.5,3100.0,25.952,25.9608,25.9257,25.9344,3100.0
2011-01-12 14:10:00,29.5,29.51,29.48,29.5,5700.0,25.9344,25.9432,25.9169,25.9344,5700.0
2011-01-12 14:15:00,29.51,29.52,29.49,29.5,5100.0,25.9432,25.952,25.9257,25.9344,5100.0
2011-01-12 14:20:00,29.49,29.5,29.49,29.49,3000.0,25.9257,25.9344,25.9257,25.9257,3000.0
2011-01-12 14:25:00,29.49,29.5,29.49,29.49,4700.0,25.9257,25.9344,25.9257,25.9257,4700.0
2011-01-12 14:30:00,29.49,29.5,29.45,29.49,71000.0,25.9257,25.9344,25.8905,25.9257,71000.0
2011-01-12 14:35:00,29.5,29.5,29.46,29.46,10400.0,25.9344,25.9344,25.8993,25.8993,10400.0
2011-01-12 14:40:00,29.48,29.49,29.46,29.48,9100.0,25.9169,25.9257,25.8993,25.9169,9100.0
2011-01-12 14:45:00,29.48,29.49,29.46,29.48,3600.0,25.9169,25.9257,25.8993,25.9169,3600.0
2011-01-12 14:50:00,29.47,29.49,29.46,29.48,4800.0,25.9081,25.9257,25.8993,25.9169,4800.0
2011-01-12 14:55:00,29.48,29.49,29.47,29.47,3800.0,25.9169,25.9257,25.9081,25.9081,3800.0
2011-01-12 15:00:00,29.48,29.5,29.48,29.5,4100.0,25.9169,25.9344,25.9169,25.9344,4100.0
2011-01-12 15:05:00,29.49,29.51,29.49,29.5,8600.0,25.9257,25.9432,25.9257,25.9344,8600.0
2011-01-12 15:10:00,29.51,29.53,29.5,29.5,37200.0,25.9432,25.9608,25.9344,25.9344,37200.0
2011-01-12 15:15:00,29.5,29.51,29.49,29.5,33200.0,25.9344,25.9432,25.9257,25.9344,33200.0
2011-01-12 15:20:00,29.5,29.51,29.47,29.47,18800.0,25.9344,25.9432,25.9081,25.9081,18800.0
2011-01-12 15:25:00,29.48,29.48,29.46,29.47,5800.0,25.9169,25.9169,25.8993,25.9081,5800.0
2011-01-12 15:30:00,29.47,29.48,29.47,29.47,11200.0,25.9081,25.9169,25.9081,25.9081,11200.0
2011-01-12 15:35:00,29.48,29.48,29.45,29.45,5500.0,25.9169,25.9169,25.8905,25.8905,5500.0
2011-01-12 15:40:00,29.46,29.49,29.45,29.47,8000.0,25.8993,25.9257,25.8905,25.9081,8000.0
2011-01-12 15:45:00,29.47,29.51,29.47,29.49,13200.0,25.9081,25.9432,25.9081,25.9257,13200.0
2011-01-12 15:50:00,29.5,29.5,29.4,29.41,57400.0,25.9344,25.9344,25.8465,25.8553,57400.0
2011-01-12 15:55:00,29.41,29.45,29.36,29.44,79900.0,25.8553,25.8905,25.8114,25.8817,79900.0
2011-01-13 09:30:00,29.5,29.52,29.31,29.32,18800.0,25.9344,25.952,25.7674,25.7762,18800.0
2011-01-13 09:35:00,29.32,29.33,29.31,29.32,19400.0,25.7762,25.785,25.7674,25.7762,19400.0
2011-01-13 09:40:00,29.32,29.32,29.3,29.31,7300.0,25.7762,25.7762,25.7586,25.7674,7300.0
2011-01-13 09:45:00,29.3,29.31,29.18,29.18,15600.0,25.7586,25.7674,25.6531,25.6531,15600.0
2011-01-13 09:50:00,29.2,29.23,29.16,29.17,59800.0,25.6707,25.6971,25.6355,25.6443,59800.0
2011-01-13 09:55:00,29.17,29.22,29.15,29.18,20600.0,25.6443,25.6883,25.6268,25.6531,20600.0
2011-01-13 10:00:00,29.18,29.22,29.13,29.13,10300.0,25.6531,25.6883,25.6092,25.6092,10300.0
2011-01-13 10:05:00,29.12,29.14,29.12,29.13,9500.0,25.6004,25.618,25.6004,25.6092,9500.0
2011-01-13 10:10:00,29.12,29.15,29.12,29.15,7100.0,25.6004,25.6268,25.6004,25.6268,7100.0
2011-01-13 10:15:00,29.15,29.18,29.14,29.15,5500.0,25.6268,25.6531,25.618,25.6268,5500.0
2011-01-13 10:20:00,29.15,29.23,29.15,29.21,9200.0,25.6268,25.6971,25.6268,25.6795,9200.0
2011-01-13 10:25:00,29.21,29.23,29.19,29.19,5000.0,25.6795,25.6971,25.6619,25.6619,5000.0
2011-01-13 10:30:00,29.2,29.2,29.14,29.15,6800.0,25.6707,25.6707,25.618,25.6268,6800.0
2011-01-13 10:35:00,29.14,29.24,29.14,29.24,9200.0,25.618,25.7059,25.618,25.7059,9200.0
2011-01-13 10:40:00,29.24,29.24,29.15,29.18,7800.0,25.7059,25.7059,25.6268,25.6531,7800.0
2011-01-13 10:45:00,29.18,29.2,29.16,29.18,10200.0,25.6531,25.6707,25.6355,25.6531,10200.0
2011-01-13 10:50:00,29.18,29.18,29.13,29.15,8700.0,25.6531,25.6531,25.6092,25.6268,8700.0
2011-01-13 10:55:00,29.15,29.18,29.13,29.13,14200.0,25.6268,25.6531,25.6092,25.6092,14200.0
2011-01-13 11:00:00,29.14,29.19,29.13,29.17,13300.0,25.618,25.6619,25.6092,25.6443,13300.0
2011-01-13 11:05:00,29.17,29.18,29.14,29.17,9400.0,25.6443,25.6531,25.618,25.6443,9400.0
2011-01-13 11:10:00,29.17,29.18,29.15,29.18,3500.0,25.6443,25.6531,25.6268,25.6531,3500.0
2011-01-13 11:15:00,29.18,29.2,29.13,29.13,10200.0,25.6531,25.6707,25.6092,25.6092,10200.0
2011-01-13 11:20:00,29.14,29.16,29.13,29.14,14500.0,25.618,25.6355,25.6092,25.618,14500.0
2011-01-13 11:25:00,29.15,29.16,29.13,29.15,7700.0,25.6268,25.6355,25.6092,25.6268,7700.0
2011-01-13 11:30:00,29.16,29.2,29.16,29.2,6100.0,25.6355,25.6707,25.6355,25.6707,6100.0
2011-01-13 11:35:00,29.2,29.21,29.17,29.17,102100.0,25.6707,25.6795,25.6443,25.6443,102100.0
2011-01-13 11:40:00,29.17,29.18,29.16,29.17,4000.0,25.6443,25.6531,25.6355,25.6443,4000.0
2011-01-13 11:45:00,29.17,29.17,29.15,29.16,7600.0,25.6443,25.6443,25.6268,25.6355,7600.0
2011-01-13 11:50:00,29.16,29.17,29.15,29.16,3800.0,25.6355,25.6443,25.6268,25.6355,3800.0
2011-01-13 11:55:00,29.15,29.16,29.12,29.12,13600.0,25.6268,25.6355,25.6004,25.6004,13600.0
2011-01-13 12:00:00,29.13,29.2,29.08,29.11,75400.0,25.6092,25.6707,25.5652,25.5916,75400.0
2011-01-13 12:05:00,29.1,29.11,29.07,29.08,5300.0,25.5828,25.5916,25.5564,25.5652,5300.0
2011-01-13 12:10:00,29.08,29.1,29.06,29.06,9300.0,25.5652,25.5828,25.5476,25.5476,9300.0
2011-01-13 12:15:00,29.07,29.08,29.06,29.06,3600.0,25.5564,25.5652,25.5476,25.5476,3600.0
2011-01-13 12:20:00,29.07,29.07,29.04,29.04,5900.0,25.5564,25.5564,25.53,25.53,5900.0
2011-01-13 12:25:00,29.05,29.07,29.0,29.02,29000.0,25.5388,25.5564,25.4949,25.5125,29000.0
2011-01-13 12:30:00,29.02,29.05,29.02,29.03,10700.0,25.5125,25.5388,25.5125,25.5213,10700.0
2011-01-13 12:35:00,29.03,29.05,29.03,29.05,3900.0,25.5213,25.5388,25.5213,25.5388,3900.0
2011-01-13 12:40:00,29.05,29.05,28.99,29.01,45200.0,25.5388,25.5388,25.4861,25.5037,45200.0
2011-01-13 12:45:00,29.0,29.02,28.99,29.0,14800.0,25.4949,25.5125,25.4861,25.4949,14800.0
2011-01-13 12:50:00,29.0,29.01,28.99,29.0,5600.0,25.4949,25.5037,25.4861,25.4949,5600.0
2011-01-13 12:55:00,29.0,29.01,28.97,29.0,15300.0,25.4949,25.5037,25.4685,25.4949,15300.0
2011-01-13 13:00:00,28.99,29.01,28.98,28.98,10200.0,25.4861,25.5037,25.4773,25.4773,10200.0
2011-01-13 13:05:00,29.0,29.01,28.98,29.0,21900.0,25.4949,25.5037,25.4773,25.4949,21900.0
2011-01-13 13:10:00,29.0,29.05,29.0,29.02,10400.0,25.4949,25.5388,25.4949,25.5125,10400.0
2011-01-13 13:15:00,29.04,29.04,29.02,29.03,4400.0,25.53,25.53,25.5125,25.5213,4400.0
2011-01-13 13:20:00,29.03,29.03,29.0,29.01,6200.0,25.5213,25.5213,25.4949,25.5037,6200.0
2011-01-13 13:25:00,29.02,29.03,29.01,29.02,8300.0,25.5125,25.5213,25.5037,25.5125,8300.0
2011-01-13 13:30:00,29.02,29.03,29.02,29.02,6000.0,25.5125,25.5213,25.5125,25.5125,6000.0
2011-01-13 13:35:00,29.02,29.03,29.02,29.02,5800.0,25.5125,25.5213,25.5125,25.5125,5800.0
2011-01-13 13:40:00,29.02,29.06,29.02,29.06,8800.0,25.5125,25.5476,25.5125,25.5476,8800.0
2011-01-13 13:45:00,29.06,29.06,29.03,29.03,20200.0,25.5476,25.5476,25.5213,25.5213,20200.0
2011-01-13 13:50:00,29.03,29.04,29.03,29.03,3500.0,25.5213,25.53,25.5213,25.5213,3500.0
2011-01-13 13:55:00,29.03,29.03,29.0,29.0,8200.0,25.5213,25.5213,25.4949,25.4949,8200.0
2011-01-13 14:00:00,29.0,29.01,29.0,29.0,5200.0,25.4949,25.5037,25.4949,25.4949,5200.0
2011-01-13 14:05:00,29.0,29.0,29.0,29.0,9100.0,25.4949,25.4949,25.4949,25.4949,9100.0
2011-01-13 14:10:00,29.0,29.01,28.98,29.0,22100.0,25.4949,25.5037,25.4773,25.4949,22100.0
2011-01-13 14:15:00,28.99,29.01,28.99,29.0,21900.0,25.4861,25.5037,25.4861,25.4949,21900.0
2011-01-13 14:20:00,29.0,29.0,28.98,28.99,12500.0,25.4949,25.4949,25.4773,25.4861,12500.0
2011-01-13 14:25:00,28.99,29.0,28.99,28.99,9000.0,25.4861,25.4949,25.4861,25.4861,9000.0
2011-01-13 14:30:00,28.99,29.0,28.97,29.0,98900.0,25.4861,25.4949,25.4685,25.4949,98900.0
2011-01-13 14:35:00,29.0,29.0,28.95,28.96,12500.0,25.4949,25.4949,25.4509,25.4597,12500.0
2011-01-13 14:40:00,28.96,28.97,28.91,28.91,10500.0,25.4597,25.4685,25.4158,25.4158,10500.0
2011-01-13 14:45:00,28.91,28.92,28.88,28.92,16900.0,25.4158,25.4245,25.3894,25.4245,16900.0
2011-01-13 14:50:00,28.91,28.92,28.86,28.88,10100.0,25.4158,25.4245,25.3718,25.3894,10100.0
2011-01-13 14:55:00,28.88,28.89,28.86,28.86,8800.0,25.3894,25.3982,25.3718,25.3718,8800.0
2011-01-13 15:00:00,28.87,28.88,28.86,28.87,10600.0,25.3806,25.3894,25.3718,25.3806,10600.0
2011-01-13 15:05:00,28.88,28.88,28.86,28.86,8200.0,25.3894,25.3894,25.3718,25.3718,8200.0
2011-01-13 15:10:00,28.87,28.87,28.81,28.82,19600.0,25.3806,25.3806,25.3278,25.3366,19600.0
2011-01-13 15:15:00,28.81,28.82,28.79,28.79,34800.0,25.3278,25.3366,25.3103,25.3103,34800.0
2011-01-13 15:20:00,28.8,28.8,28.72,28.78,26100.0,25.3191,25.3191,25.2487,25.3015,26100.0
2011-01-13 15:25:00,28.78,28.79,28.72,28.72,42900.0,25.3015,25.3103,25.2487,25.2487,42900.0
2011-01-13 15:30:00,28.74,28.74,28.7,28.73,25100.0,25.2663,25.2663,25.2311,25.2575,25100.0
2011-01-13 15:35:00,28.74,28.75,28.72,28.75,27700.0,25.2663,25.2751,25.2487,25.2751,27700.0
2011-01-13 15:40:00,28.75,28.76,28.74,28.75,25600.0,25.2751,25.2839,25.2663,25.2751,25600.0
2011-01-13 15:45:00,28.76,28.77,28.74,28.74,20700.0,25.2839,25.2927,25.2663,25.2663,20700.0
2011-01-13 15:50:00,28.74,28.75,28.74,28.74,29800.0,25.2663,25.2751,25.2663,25.2663,29800.0
2011-01-13 15:55:00,28.75,28.75,28.59,28.67,121400.0,25.2751,25.2751,25.1344,25.2048,121400.0
2011-01-14 09:30:00,28.88,29.0,28.77,28.99,25400.0,25.3894,25.4949,25.2927,25.4861,25400.0
2011-01-14 09:35:00,29.02,29.04,28.92,28.97,9000.0,25.5125,25.53,25.4245,25.4685,9000.0
2011-01-14 09:40:00,29.0,29.14,28.95,28.95,17900.0,25.4949,25.618,25.4509,25.4509,17900.0
2011-01-14 09:45:00,28.96,28.97,28.9,28.93,12900.0,25.4597,25.4685,25.407,25.4333,12900.0
2011-01-14 09:50:00,28.94,28.94,28.9,28.92,13200.0,25.4421,25.4421,25.407,25.4245,13200.0
2011-01-14 09:55:00,28.92,29.0,28.9,28.99,45900.0,25.4245,25.4949,25.407,25.4861,45900.0
2011-01-14 10:00:00,28.99,29.07,28.99,29.03,23200.0,25.4861,25.5564,25.4861,25.5213,23200.0
2011-01-14 10:05:00,29.03,29.13,29.03,29.11,21500.0,25.5213,25.6092,25.5213,25.5916,21500.0
2011-01-14 10:10:00,29.13,29.17,29.08,29.11,16600.0,25.6092,25.6443,25.5652,25.5916,16600.0
2011-01-14 10:15:00,29.14,29.14,29.06,29.08,15100.0,25.618,25.618,25.5476,25.5652,15100.0
2011-01-14 10:20:00,29.07,29.11,29.06,29.08,12200.0,25.5564,25.5916,25.5476,25.5652,12200.0
2011-01-14 10:25:00,29.08,29.09,29.03,29.03,17300.0,25.5652,25.574,25.5213,25.5213,17300.0
2011-01-14 10:30:00,29.02,29.13,29.0,29.11,25800.0,25.5125,25.6092,25.4949,25.5916,25800.0
2011-01-14 10:35:00,29.12,29.12,29.03,29.03,16500.0,25.6004,25.6004,25.5213,25.5213,16500.0
2011-01-14 10:40:00,29.03,29.11,29.03,29.11,7300.0,25.5213,25.5916,25.5213,25.5916,7300.0
2011-01-14 10:45:00,29.11,29.16,29.1,29.16,27500.0,25.5916,25.6355,25.5828,25.6355,27500.0
2011-01-14 10:50:00,29.16,29.2,29.12,29.2,20500.0,25.6355,25.6707,25.6004,25.6707,20500.0
2011-01-14 10:55:00,29.2,29.23,29.2,29.2,20200.0,25.6707,25.6971,25.6707,25.6707,20200.0
2011-01-14 11:00:00,29.2,29.28,29.19,29.26,42700.0,25.6707,25.741,25.6619,25.7235,42700.0
2011-01-14 11:05:00,29.26,29.28,29.13,29.16,50900.0,25.7235,25.741,25.6092,25.6355,50900.0
2011-01-14 11:10:00,29.19,29.22,29.13,29.19,71200.0,25.6619,25.6883,25.6092,25.6619,71200.0
2011-01-14 11:15:00,29.18,29.18,29.07,29.13,36800.0,25.6531,25.6531,25.5564,25.6092,36800.0
2011-01-14 11:20:00,29.13,29.17,29.06,29.08,11200.0,25.6092,25.6443,25.5476,25.5652,11200.0
2011-01-14 11:25:00,29.1,29.11,29.09,29.1,7600.0,25.5828,25.5916,25.574,25.5828,7600.0
2011-01-14 11:30:00,29.1,29.13,29.08,29.1,27200.0,25.5828,25.6092,25.5652,25.5828,27200.0
2011-01-14 11:35:00,29.1,29.12,29.09,29.1,7300.0,25.5828,25.6004,25.574,25.5828,7300.0
2011-01-14 11:40:00,29.09,29.14,29.09,29.1,59600.0,25.574,25.618,25.574,25.5828,59600.0
2011-01-14 11:45:00,29.11,29.14,29.07,29.14,7800.0,25.5916,25.618,25.5564,25.618,7800.0
2011-01-14 11:50:00,29.13,29.13,29.08,29.09,4800.0,25.6092,25.6092,25.5652,25.574,4800.0
2011-01-14 11:55:00,29.07,29.1,29.07,29.08,4300.0,25.5564,25.5828,25.5564,25.5652,4300.0
2011-01-14 12:00:00,29.08,29.09,29.07,29.08,6200.0,25.5652,25.574,25.5564,25.5652,6200.0
2011-01-14 12:05:00,29.08,29.09,29.07,29.07,4400.0,25.5652,25.574,25.5564,25.5564,4400.0
2011-01-14 12:10:00,29.07,29.12,29.05,29.1,9100.0,25.5564,25.6004,25.5388,25.5828,9100.0
2011-01-14 12:15:00,29.09,29.18,29.09,29.16,12000.0,25.574,25.6531,25.574,25.6355,12000.0
2011-01-14 12:20:00,29.17,29.17,29.14,29.16,8700.0,25.6443,25.6443,25.618,25.6355,8700.0
2011-01-14 12:25:00,29.16,29.2,29.14,29.18,14600.0,25.6355,25.6707,25.618,25.6531,14600.0
2011-01-14 12:30:00,29.18,29.3,29.16,29.27,25200.0,25.6531,25.7586,25.6355,25.7322,25200.0
2011-01-14 12:35:00,29.28,29.29,29.25,29.28,113000.0,25.741,25.7498,25.7147,25.741,113000.0
2011-01-14 12:40:00,29.29,29.31,29.27,29.3,10100.0,25.7498,25.7674,25.7322,25.7586,10100.0
2011-01-14 12:45:00,29.29,29.31,29.28,29.31,14800.0,25.7498,25.7674,25.741,25.7674,14800.0
2011-01-14 12:50:00,29.31,29.31,29.27,29.27,117500.0,25.7674,25.7674,25.7322,25.7322,117500.0
2011-01-14 12:55:00,29.27,29.34,29.26,29.32,35900.0,25.7322,25.7938,25.7235,25.7762,35900.0
2011-01-14 13:00:00,29.32,29.32,29.29,29.3,27500.0,25.7762,25.7762,25.7498,25.7586,27500.0
2011-01-14 13:05:00,29.3,29.31,29.29,29.29,6900.0,25.7586,25.7674,25.7498,25.7498,6900.0
2011-01-14 13:10:00,29.29,29.32,29.28,29.3,5800.0,25.7498,25.7762,25.741,25.7586,5800.0
2011-01-14 13:15:00,29.3,29.32,29.29,29.3,6100.0,25.7586,25.7762,25.7498,25.7586,6100.0
2011-01-14 13:20:00,29.29,29.31,29.29,29.3,6300.0,25.7498,25.7674,25.7498,25.7586,6300.0
2011-01-14 13:25:00,29.3,29.38,29.3,29.38,36900.0,25.7586,25.829,25.7586,25.829,36900.0
2011-01-14 13:30:00,29.38,29.38,29.34,29.35,4600.0,25.829,25.829,25.7938,25.8026,4600.0
2011-01-14 13:35:00,29.37,29.46,29.36,29.44,15800.0,25.8202,25.8993,25.8114,25.8817,15800.0
2011-01-14 13:40:00,29.44,29.45,29.43,29.44,5700.0,25.8817,25.8905,25.8729,25.8817,5700.0
2011-01-14 13:45:00,29.43,29.44,29.38,29.38,9100.0,25.8729,25.8817,25.829,25.829,9100.0
2011-01-14 13:50:00,29.39,29.41,29.38,29.41,17000.0,25.8377,25.8553,25.829,25.8553,17000.0
2011-01-14 13:55:00,29.41,29.42,29.38,29.4,16300.0,25.8553,25.8641,25.829,25.8465,16300.0
2011-01-14 14:00:00,29.4,29.4,29.39,29.4,36000.0,25.8465,25.8465,25.8377,25.8465,36000.0
2011-01-14 14:05:00,29.39,29.42,29.38,29.42,41400.0,25.8377,25.8641,25.829,25.8641,41400.0
2011-01-14 14:10:00,29.42,29.43,29.4,29.4,63000.0,25.8641,25.8729,25.8465,25.8465,63000.0
2011-01-14 14:15:00,29.4,29.41,29.38,29.38,10700.0,25.8465,25.8553,25.829,25.829,10700.0
2011-01-14 14:20:00,29.38,29.38,29.29,29.35,30700.0,25.829,25.829,25.7498,25.8026,30700.0
2011-01-14 14:25:00,29.35,29.35,29.23,29.23,25300.0,25.8026,25.8026,25.6971,25.6971,25300.0
2011-01-14 14:30:00,29.24,29.26,29.24,29.25,14300.0,25.7059,25.7235,25.7059,25.7147,14300.0
2011-01-14 14:35:00,29.25,29.29,29.24,29.29,47400.0,25.7147,25.7498,25.7059,25.7498,47400.0
2011-01-14 14:40:00,29.26,29.28,29.24,29.26,17400.0,25.7235,25.741,25.7059,25.7235,17400.0
2011-01-14 14:45:00,29.26,29.3,29.25,29.3,53000.0,25.7235,25.7586,25.7147,25.7586,53000.0
2011-01-14 14:50:00,29.3,29.34,29.29,29.34,17500.0,25.7586,25.7938,25.7498,25.7938,17500.0
2011-01-14 14:55:00,29.35,29.46,29.34,29.46,17200.0,25.8026,25.8993,25.7938,25.8993,17200.0
2011-01-14 15:00:00,29.46,29.47,29.4,29.42,75100.0,25.8993,25.9081,25.8465,25.8641,75100.0
2011-01-14 15:05:00,29.43,29.43,29.36,29.37,17700.0,25.8729,25.8729,25.8114,25.8202,17700.0
2011-01-14 15:10:00,29.39,29.39,29.35,29.39,9300.0,25.8377,25.8377,25.8026,25.8377,9300.0
2011-01-14 15:15:00,29.38,29.44,29.38,29.44,8200.0,25.829,25.8817,25.829,25.8817,8200.0
2011-01-14 15:20:00,29.43,29.48,29.42,29.48,21500.0,25.8729,25.9169,25.8641,25.9169,21500.0
2011-01-14 15:25:00,29.47,29.5,29.47,29.5,28800.0,25.9081,25.9344,25.9081,25.9344,28800.0
2011-01-14 15:30:00,29.5,29.52,29.47,29.5,60700.0,25.9344,25.952,25.9081,25.9344,60700.0
2011-01-14 15:35:00,29.51,29.51,29.43,29.45,24400.0,25.9432,25.9432,25.8729,25.8905,24400.0
2011-01-14 15:40:00,29.46,29.51,29.45,29.49,27800.0,25.8993,25.9432,25.8905,25.9257,27800.0
2011-01-14 15:45:00,29.5,29.52,29.49,29.51,29800.0,25.9344,25.952,25.9257,25.9432,29800.0
2011-01-14 15:50:00,29.52,29.54,29.48,29.5,30700.0,25.952,25.9696,25.9169,25.9344,30700.0
2011-01-14 15:55:00,29.49,29.5,29.47,29.48,60700.0,25.9257,25.9344,25.9081,25.9169,60700.0
2011-01-18 09:30:00,29.41,29.47,29.4,29.45,67900.0,25.8553,25.9081,25.8465,25.8905,67900.0
2011-01-18 09:35:00,29.45,29.45,29.42,29.45,29500.0,25.8905,25.8905,25.8641,25.8905,29500.0
2011-01-18 09:40:00,29.45,29.45,29.43,29.44,25800.0,25.8905,25.8905,25.8729,25.8817,25800.0
2011-01-18 09:45:00,29.45,29.45,29.41,29.41,9200.0,25.8905,25.8905,25.8553,25.8553,9200.0
2011-01-18 09:50:00,29.41,29.47,29.4,29.47,19500.0,25.8553,25.9081,25.8465,25.9081,19500.0
2011-01-18 09:55:00,29.47,29.51,29.43,29.45,329400.0,25.9081,25.9432,25.8729,25.8905,329400.0
2011-01-18 10:00:00,29.45,29.56,29.42,29.56,18600.0,25.8905,25.9872,25.8641,25.9872,18600.0
2011-01-18 10:05:00,29.55,29.64,29.55,29.64,5000.0,25.9784,26.0575,25.9784,26.0575,5000.0
2011-01-18 10:10:00,29.62,29.67,29.53,29.67,12600.0,26.0399,26.0839,25.9608,26.0839,12600.0
2011-01-18 10:15:00,29.67,29.67,29.65,29.66,3500.0,26.0839,26.0839,26.0663,26.0751,3500.0
2011-01-18 10:20:00,29.67,29.7,29.64,29.67,179900.0,26.0839,26.1103,26.0575,26.0839,179900.0
2011-01-18 10:25:00,29.66,29.66,29.61,29.65,5300.0,26.0751,26.0751,26.0312,26.0663,5300.0
2011-01-18 10:30:00,29.66,29.69,29.64,29.68,19200.0,26.0751,26.1015,26.0575,26.0927,19200.0
2011-01-18 10:35:00,29.68,29.73,29.68,29.7,12200.0,26.0927,26.1366,26.0927,26.1103,12200.0
2011-01-18 10:40:00,29.7,29.71,29.7,29.7,2500.0,26.1103,26.1191,26.1103,26.1103,2500.0
2011-01-18 10:45:00,29.7,29.7,29.68,29.69,11900.0,26.1103,26.1103,26.0927,26.1015,11900.0
2011-01-18 10:50:00,29.69,29.71,29.69,29.7,6800.0,26.1015,26.1191,26.1015,26.1103,6800.0
2011-01-18 10:55:00,29.7,29.72,29.69,29.71,10400.0,26.1103,26.1279,26.1015,26.1191,10400.0
2011-01-18 11:00:00,29.71,29.73,29.69,29.72,4600.0,26.1191,26.1366,26.1015,26.1279,4600.0
2011-01-18 11:05:00,29.72,29.73,29.71,29.73,6200.0,26.1279,26.1366,26.1191,26.1366,6200.0
2011-01-18 11:10:00,29.73,29.73,29.7,29.71,7200.0,26.1366,26.1366,26.1103,26.1191,7200.0
2011-01-18 11:15:00,29.72,29.73,29.71,29.72,2700.0,26.1279,26.1366,26.1191,26.1279,2700.0
2011-01-18 11:20:00,29.72,29.73,29.72,29.73,3300.0,26.1279,26.1366,26.1279,26.1366,3300.0
2011-01-18 11:25:00,29.73,29.77,29.73,29.75,6800.0,26.1366,26.1718,26.1366,26.1542,6800.0
2011-01-18 11:30:00,29.74,29.75,29.7,29.7,6100.0,26.1454,26.1542,26.1103,26.1103,6100.0
2011-01-18 11:35:00,29.72,29.72,29.69,29.7,8300.0,26.1279,26.1279,26.1015,26.1103,8300.0
2011-01-18 11:40:00,29.7,29.78,29.7,29.76,10500.0,26.1103,26.1806,26.1103,26.163,10500.0
2011-01-18 11:45:00,29.76,29.8,29.76,29.78,7100.0,26.163,26.1982,26.163,26.1806,7100.0
2011-01-18 11:50:00,29.78,29.78,29.73,29.73,2100.0,26.1806,26.1806,26.1366,26.1366,2100.0
2011-01-18 11:55:00,29.73,29.74,29.7,29.7,2300.0,26.1366,26.1454,26.1103,26.1103,2300.0
2011-01-18 12:00:00,29.7,29.72,29.7,29.72,3100.0,26.1103,26.1279,26.1103,26.1279,3100.0
2011-01-18 12:05:00,29.71,29.73,29.68,29.71,6000.0,26.1191,26.1366,26.0927,26.1191,6000.0
2011-01-18 12:10:00,29.7,29.71,29.69,29.71,2200.0,26.1103,26.1191,26.1015,26.1191,2200.0
2011-01-18 12:15:00,29.71,29.78,29.7,29.77,7100.0,26.1191,26.1806,26.1103,26.1718,7100.0
2011-01-18 12:20:00,29.76,29.79,29.76,29.78,2200.0,26.163,26.1894,26.163,26.1806,2200.0
2011-01-18 12:25:00,29.76,29.76,29.74,29.76,1600.0,26.163,26.163,26.1454,26.163,1600.0
2011-01-18 12:30:00,29.76,29.76,29.75,29.75,400.0,26.163,26.163,26.1542,26.1542,400.0
2011-01-18 12:35:00,29.75,29.76,29.74,29.74,4700.0,26.1542,26.163,26.1454,26.1454,4700.0
2011-01-18 12:40:00,29.73,29.74,29.7,29.72,5400.0,26.1366,26.1454,26.1103,26.1279,5400.0
2011-01-18 12:45:00,29.7,29.75,29.7,29.75,4000.0,26.1103,26.1542,26.1103,26.1542,4000.0
2011-01-18 12:50:00,29.75,29.78,29.75,29.76,3800.0,26.1542,26.1806,26.1542,26.163,3800.0
2011-01-18 12:55:00,29.75,29.84,29.75,29.82,11500.0,26.1542,26.2334,26.1542,26.2158,11500.0
2011-01-18 13:00:00,29.82,29.83,29.82,29.83,4800.0,26.2158,26.2246,26.2158,26.2246,4800.0
2011-01-18 13:05:00,29.83,29.87,29.82,29.85,10200.0,26.2246,26.2597,26.2158,26.2421,10200.0
2011-01-18 13:10:00,29.86,29.95,29.86,29.93,52200.0,26.2509,26.3301,26.2509,26.3125,52200.0
2011-01-18 13:15:00,29.93,30.09,29.9,30.07,113900.0,26.3125,26.4531,26.2861,26.4356,113900.0
2011-01-18 13:20:00,30.08,30.17,30.07,30.12,26000.0,26.4443,26.5235,26.4356,26.4795,26000.0
2011-01-18 13:25:00,30.13,30.16,30.07,30.09,12300.0,26.4883,26.5147,26.4356,26.4531,12300.0
2011-01-18 13:30:00,30.08,30.1,30.01,30.02,9800.0,26.4443,26.4619,26.3828,26.3916,9800.0
2011-01-18 13:35:00,30.02,30.02,29.93,29.93,4200.0,26.3916,26.3916,26.3125,26.3125,4200.0
2011-01-18 13:40:00,29.92,29.95,29.88,29.89,8400.0,26.3037,26.3301,26.2685,26.2773,8400.0
2011-01-18 13:45:00,29.88,29.89,29.83,29.83,9000.0,26.2685,26.2773,26.2246,26.2246,9000.0
2011-01-18 13:50:00,29.83,29.92,29.81,29.91,28100.0,26.2246,26.3037,26.207,26.2949,28100.0
2011-01-18 13:55:00,29.91,29.94,29.89,29.91,14200.0,26.2949,26.3213,26.2773,26.2949,14200.0
2011-01-18 14:00:00,29.9,29.91,29.83,29.87,6900.0,26.2861,26.2949,26.2246,26.2597,6900.0
2011-01-18 14:05:00,29.85,29.87,29.84,29.86,5400.0,26.2421,26.2597,26.2334,26.2509,5400.0
2011-01-18 14:10:00,29.86,29.87,29.84,29.85,8500.0,26.2509,26.2597,26.2334,26.2421,8500.0
2011-01-18 14:15:00,29.84,29.95,29.84,29.89,13900.0,26.2334,26.3301,26.2334,26.2773,13900.0
2011-01-18 14:20:00,29.88,29.92,29.86,29.87,11300.0,26.2685,26.3037,26.2509,26.2597,11300.0
2011-01-18 14:25:00,29.86,29.9,29.84,29.9,9100.0,26.2509,26.2861,26.2334,26.2861,9100.0
2011-01-18 14:30:00,29.89,29.9,29.89,29.89,9100.0,26.2773,26.2861,26.2773,26.2773,9100.0
2011-01-18 14:35:00,29.89,29.9,29.89,29.89,5500.0,26.2773,26.2861,26.2773,26.2773,5500.0
2011-01-18 14:40:00,29.89,29.9,29.88,29.89,11700.0,26.2773,26.2861,26.2685,26.2773,11700.0
2011-01-18 14:45:00,29.89,29.91,29.87,29.91,8300.0,26.2773,26.2949,26.2597,26.2949,8300.0
2011-01-18 14:50:00,29.9,29.91,29.89,29.9,13800.0,26.2861,26.2949,26.2773,26.2861,13800.0
2011-01-18 14:55:00,29.9,29.9,29.89,29.9,10400.0,26.2861,26.2861,26.2773,26.2861,10400.0
2011-01-18 15:00:00,29.89,29.94,29.88,29.92,28000.0,26.2773,26.3213,26.2685,26.3037,28000.0
2011-01-18 15:05:00,29.91,29.98,29.88,29.91,15400.0,26.2949,26.3564,26.2685,26.2949,15400.0
2011-01-18 15:10:00,29.92,29.92,29.86,29.86,10500.0,26.3037,26.3037,26.2509,26.2509,10500.0
2011-01-18 15:15:00,29.86,29.91,29.86,29.91,19300.0,26.2509,26.2949,26.2509,26.2949,19300.0
2011-01-18 15:20:00,29.91,29.92,29.89,29.92,14100.0,26.2949,26.3037,26.2773,26.3037,14100.0
2011-01-18 15:25:00,29.91,29.92,29.88,29.88,17000.0,26.2949,26.3037,26.2685,26.2685,17000.0
2011-01-18 15:30:00,29.88,29.9,29.84,29.9,48600.0,26.2685,26.2861,26.2334,26.2861,48600.0
2011-01-18 15:35:00,29.89,29.93,29.89,29.9,20900.0,26.2773,26.3125,26.2773,26.2861,20900.0
2011-01-18 15:40:00,29.91,29.92,29.9,29.9,28000.0,26.2949,26.3037,26.2861,26.2861,28000.0
2011-01-18 15:45:00,29.9,29.91,29.9,29.9,28400.0,26.2861,26.2949,26.2861,26.2861,28400.0
2011-01-18 15:50:00,29.9,29.98,29.9,29.95,47800.0,26.2861,26.3564,26.2861,26.3301,47800.0
2011-01-18 15:55:00,29.95,30.01,29.94,30.01,77100.0,26.3301,26.3828,26.3213,26.3828,77100.0
2011-01-19 09:30:00,30.08,30.15,29.96,30.0,37500.0,26.4443,26.5059,26.3388,26.374,37500.0
2011-01-19 09:35:00,29.96,30.02,29.86,29.99,8900.0,26.3388,26.3916,26.2509,26.3652,8900.0
2011-01-19 09:40:00,29.97,30.03,29.92,30.01,84500.0,26.3476,26.4004,26.3037,26.3828,84500.0
2011-01-19 09:45:00,30.01,30.01,29.97,29.97,13000.0,26.3828,26.3828,26.3476,26.3476,13000.0
2011-01-19 09:50:00,29.95,29.98,29.92,29.98,8600.0,26.3301,26.3564,26.3037,26.3564,8600.0
2011-01-19 09:55:00,29.97,30.0,29.97,29.98,4800.0,26.3476,26.374,26.3476,26.3564,4800.0
2011-01-19 10:00:00,29.98,30.0,29.93,29.95,227900.0,26.3564,26.374,26.3125,26.3301,227900.0
2011-01-19 10:05:00,29.95,29.95,29.9,29.93,13900.0,26.3301,26.3301,26.2861,26.3125,13900.0
2011-01-19 10:10:00,29.93,29.93,29.9,29.93,11700.0,26.3125,26.3125,26.2861,26.3125,11700.0
2011-01-19 10:15:00,29.91,29.92,29.88,29.92,3900.0,26.2949,26.3037,26.2685,26.3037,3900.0
2011-01-19 10:20:00,29.92,29.97,29.91,29.96,13000.0,26.3037,26.3476,26.2949,26.3388,13000.0
2011-01-19 10:25:00,29.96,30.01,29.96,29.99,8600.0,26.3388,26.3828,26.3388,26.3652,8600.0
2011-01-19 10:30:00,29.98,29.99,29.97,29.97,2500.0,26.3564,26.3652,26.3476,26.3476,2500.0
2011-01-19 10:35:00,29.98,29.99,29.42,29.65,154800.0,26.3564,26.3652,25.8641,26.0663,154800.0
2011-01-19 10:40:00,29.65,29.69,29.58,29.6,74300.0,26.0663,26.1015,26.0048,26.0224,74300.0
2011-01-19 10:45:00,29.59,29.62,29.45,29.45,174900.0,26.0136,26.0399,25.8905,25.8905,174900.0
2011-01-19 10:50:00,29.45,29.51,29.4,29.45,82700.0,25.8905,25.9432,25.8465,25.8905,82700.0
2011-01-19 10:55:00,29.45,29.64,29.45,29.6,38800.0,25.8905,26.0575,25.8905,26.0224,38800.0
2011-01-19 11:00:00,29.6,29.61,29.5,29.53,12600.0,26.0224,26.0312,25.9344,25.9608,12600.0
2011-01-19 11:05:00,29.52,29.59,29.49,29.55,22100.0,25.952,26.0136,25.9257,25.9784,22100.0
2011-01-19 11:10:00,29.56,29.62,29.56,29.58,11500.0,25.9872,26.0399,25.9872,26.0048,11500.0
2011-01-19 11:15:00,29.58,29.6,29.52,29.58,19900.0,26.0048,26.0224,25.952,26.0048,19900.0
2011-01-19 11:20:00,29.58,29.59,29.52,29.53,7500.0,26.0048,26.0136,25.952,25.9608,7500.0
2011-01-19 11:25:00,29.52,29.6,29.52,29.59,17100.0,25.952,26.0224,25.952,26.0136,17100.0
2011-01-19 11:30:00,29.56,29.59,29.52,29.59,13300.0,25.9872,26.0136,25.952,26.0136,13300.0
2011-01-19 11:35:00,29.57,29.6,29.52,29.55,14400.0,25.996,26.0224,25.952,25.9784,14400.0
2011-01-19 11:40:00,29.57,29.57,29.52,29.53,6500.0,25.996,25.996,25.952,25.9608,6500.0
2011-01-19 11:45:00,29.53,29.56,29.52,29.56,10500.0,25.9608,25.9872,25.952,25.9872,10500.0
2011-01-19 11:50:00,29.56,29.6,29.56,29.6,2600.0,25.9872,26.0224,25.9872,26.0224,2600.0
2011-01-19 11:55:00,29.58,29.58,29.53,29.53,1700.0,26.0048,26.0048,25.9608,25.9608,1700.0
2011-01-19 12:00:00,29.52,29.56,29.35,29.45,72100.0,25.952,25.9872,25.8026,25.8905,72100.0
2011-01-19 12:05:00,29.45,29.46,29.18,29.2,173200.0,25.8905,25.8993,25.6531,25.6707,173200.0
2011-01-19 12:10:00,29.2,29.29,29.16,29.19,17400.0,25.6707,25.7498,25.6355,25.6619,17400.0
2011-01-19 12:15:00,29.2,29.43,29.2,29.4,21000.0,25.6707,25.8729,25.6707,25.8465,21000.0
2011-01-19 12:20:00,29.4,29.4,29.35,29.36,4900.0,25.8465,25.8465,25.8026,25.8114,4900.0
2011-01-19 12:25:00,29.36,29.46,29.35,29.42,3400.0,25.8114,25.8993,25.8026,25.8641,3400.0
2011-01-19 12:30:00,29.42,29.45,29.35,29.45,14400.0,25.8641,25.8905,25.8026,25.8905,14400.0
2011-01-19 12:35:00,29.41,29.55,29.39,29.55,18000.0,25.8553,25.9784,25.8377,25.9784,18000.0
2011-01-19 12:40:00,29.52,29.61,29.45,29.45,36900.0,25.952,26.0312,25.8905,25.8905,36900.0
2011-01-19 12:45:00,29.45,29.47,29.4,29.42,2900.0,25.8905,25.9081,25.8465,25.8641,2900.0
2011-01-19 12:50:00,29.43,29.43,29.37,29.37,2600.0,25.8729,25.8729,25.8202,25.8202,2600.0
2011-01-19 12:55:00,29.37,29.37,29.35,29.36,3000.0,25.8202,25.8202,25.8026,25.8114,3000.0
2011-01-19 13:00:00,29.36,29.45,29.36,29.45,6300.0,25.8114,25.8905,25.8114,25.8905,6300.0
2011-01-19 13:05:00,29.44,29.45,29.43,29.43,1200.0,25.8817,25.8905,25.8729,25.8729,1200.0
2011-01-19 13:10:00,29.43,29.55,29.35,29.46,16400.0,25.8729,25.9784,25.8026,25.8993,16400.0
2011-01-19 13:15:00,29.47,29.49,29.45,29.48,7100.0,25.9081,25.9257,25.8905,25.9169,7100.0
2011-01-19 13:20:00,29.47,29.47,29.46,29.47,5700.0,25.9081,25.9081,25.8993,25.9081,5700.0
2011-01-19 13:25:00,29.46,29.53,29.46,29.52,23600.0,25.8993,25.9608,25.8993,25.952,23600.0
2011-01-19 13:30:00,29.52,29.53,29.51,29.52,11500.0,25.952,25.9608,25.9432,25.952,11500.0
2011-01-19 13:35:00,29.52,29.53,29.46,29.5,7200.0,25.952,25.9608,25.8993,25.9344,7200.0
2011-01-19 13:40:00,29.51,29.51,29.45,29.48,7900.0,25.9432,25.9432,25.8905,25.9169,7900.0
2011-01-19 13:45:00,29.48,29.49,29.48,29.48,3200.0,25.9169,25.9257,25.9169,25.9169,3200.0
2011-01-19 13:50:00,29.49,29.52,29.47,29.47,9600.0,25.9257,25.952,25.9081,25.9081,9600.0
2011-01-19 13:55:00,29.47,29.49,29.46,29.48,18700.0,25.9081,25.9257,25.8993,25.9169,18700.0
2011-01-19 14:00:00,29.48,29.48,29.47,29.47,4500.0,25.9169,25.9169,25.9081,25.9081,4500.0
2011-01-19 14:05:00,29.47,29.5,29.45,29.49,12600.0,25.9081,25.9344,25.8905,25.9257,12600.0
2011-01-19 14:10:00,29.49,29.5,29.44,29.45,4300.0,25.9257,25.9344,25.8817,25.8905,4300.0
2011-01-19 14:15:00,29.45,29.46,29.42,29.43,12600.0,25.8905,25.8993,25.8641,25.8729,12600.0
2011-01-19 14:20:00,29.45,29.45,29.39,29.39,4300.0,25.8905,25.8905,25.8377,25.8377,4300.0
2011-01-19 14:25:00,29.41,29.45,29.4,29.43,8800.0,25.8553,25.8905,25.8465,25.8729,8800.0
2011-01-19 14:30:00,29.43,29.43,29.35,29.35,8500.0,25.8729,25.8729,25.8026,25.8026,8500.0
2011-01-19 14:35:00,29.38,29.43,29.35,29.4,12300.0,25.829,25.8729,25.8026,25.8465,12300.0
2011-01-19 14:40:00,29.38,29.38,29.35,29.38,3400.0,25.829,25.829,25.8026,25.829,3400.0
2011-01-19 14:45:00,29.38,29.39,29.37,29.37,8900.0,25.829,25.8377,25.8202,25.8202,8900.0
2011-01-19 14:50:00,29.37,29.42,29.37,29.4,17400.0,25.8202,25.8641,25.8202,25.8465,17400.0
2011-01-19 14:55:00,29.41,29.44,29.4,29.42,10700.0,25.8553,25.8817,25.8465,25.8641,10700.0
2011-01-19 15:00:00,29.43,29.44,29.41,29.43,9700.0,25.8729,25.8817,25.8553,25.8729,9700.0
2011-01-19 15:05:00,29.42,29.44,29.4,29.4,20100.0,25.8641,25.8817,25.8465,25.8465,20100.0
2011-01-19 15:10:00,29.4,29.43,29.39,29.4,14100.0,25.8465,25.8729,25.8377,25.8465,14100.0
2011-01-19 15:15:00,29.4,29.41,29.39,29.4,16900.0,25.8465,25.8553,25.8377,25.8465,16900.0
2011-01-19 15:20:00,29.41,29.47,29.41,29.44,62800.0,25.8553,25.9081,25.8553,25.8817,62800.0
2011-01-19 15:25:00,29.45,29.46,29.42,29.44,10100.0,25.8905,25.8993,25.8641,25.8817,10100.0
2011-01-19 15:30:00,29.43,29.44,29.4,29.41,91000.0,25.8729,25.8817,25.8465,25.8553,91000.0
2011-01-19 15:35:00,29.41,29.45,29.38,29.41,11800.0,25.8553,25.8905,25.829,25.8553,11800.0
2011-01-19 15:40:00,29.4,29.4,29.36,29.37,14800.0,25.8465,25.8465,25.8114,25.8202,14800.0
2011-01-19 15:45:00,29.37,29.45,29.36,29.41,21800.0,25.8202,25.8905,25.8114,25.8553,21800.0
2011-01-19 15:50:00,29.41,29.42,29.38,29.38,120200.0,25.8553,25.8641,25.829,25.829,120200.0
2011-01-19 15:55:00,29.39,29.39,29.29,29.3,80400.0,25.8377,25.8377,25.7498,25.7586,80400.0
2011-01-20 09:30:00,29.32,29.38,29.25,29.3,23600.0,25.7762,25.829,25.7147,25.7586,23600.0
2011-01-20 09:35:00,29.25,29.25,29.12,29.19,11600.0,25.7147,25.7147,25.6004,25.6619,11600.0
2011-01-20 09:40:00,29.22,29.33,29.2,29.3,9200.0,25.6883,25.785,25.6707,25.7586,9200.0
2011-01-20 09:45:00,29.31,29.53,29.31,29.52,7900.0,25.7674,25.9608,25.7674,25.952,7900.0
2011-01-20 09:50:00,29.54,29.72,29.5,29.64,12700.0,25.9696,26.1279,25.9344,26.0575,12700.0
2011-01-20 09:55:00,29.64,29.67,29.5,29.57,16500.0,26.0575,26.0839,25.9344,25.996,16500.0
2011-01-20 10:00:00,29.53,29.65,29.47,29.65,13500.0,25.9608,26.0663,25.9081,26.0663,13500.0
2011-01-20 10:05:00,29.65,29.68,29.54,29.54,8900.0,26.0663,26.0927,25.9696,25.9696,8900.0
2011-01-20 10:10:00,29.57,29.57,29.48,29.48,6900.0,25.996,25.996,25.9169,25.9169,6900.0
2011-01-20 10:15:00,29.48,29.5,29.43,29.46,12800.0,25.9169,25.9344,25.8729,25.8993,12800.0
2011-01-20 10:20:00,29.47,29.5,29.43,29.45,23200.0,25.9081,25.9344,25.8729,25.8905,23200.0
2011-01-20 10:25:00,29.45,29.46,29.45,29.45,22600.0,25.8905,25.8993,25.8905,25.8905,22600.0
2011-01-20 10:30:00,29.46,29.46,29.45,29.45,23300.0,25.8993,25.8993,25.8905,25.8905,23300.0
2011-01-20 10:35:00,29.45,29.46,29.45,29.45,16300.0,25.8905,25.8993,25.8905,25.8905,16300.0
2011-01-20 10:40:00,29.45,29.46,29.45,29.45,5900.0,25.8905,25.8993,25.8905,25.8905,5900.0
2011-01-20 10:45:00,29.45,29.47,29.45,29.46,82400.0,25.8905,25.9081,25.8905,25.8993,82400.0
2011-01-20 10:50:00,29.46,29.47,29.46,29.46,17000.0,25.8993,25.9081,25.8993,25.8993,17000.0
2011-01-20 10:55:00,29.46,29.47,29.46,29.46,3800.0,25.8993,25.9081,25.8993,25.8993,3800.0
2011-01-20 11:00:00,29.46,29.47,29.46,29.46,5200.0,25.8993,25.9081,25.8993,25.8993,5200.0
2011-01-20 11:05:00,29.46,29.47,29.45,29.46,4500.0,25.8993,25.9081,25.8905,25.8993,4500.0
2011-01-20 11:10:00,29.46,29.47,29.46,29.46,3000.0,25.8993,25.9081,25.8993,25.8993,3000.0
2011-01-20 11:15:00,29.46,29.48,29.46,29.46,25500.0,25.8993,25.9169,25.8993,25.8993,25500.0
2011-01-20 11:20:00,29.46,29.47,29.46,29.46,7500.0,25.8993,25.9081,25.8993,25.8993,7500.0
2011-01-20 11:25:00,29.46,29.47,29.46,29.46,2600.0,25.8993,25.9081,25.8993,25.8993,2600.0
2011-01-20 11:30:00,29.46,29.47,29.46,29.46,4800.0,25.8993,25.9081,25.8993,25.8993,4800.0
2011-01-20 11:35:00,29.46,29.47,29.46,29.46,5500.0,25.8993,25.9081,25.8993,25.8993,5500.0
2011-01-20 11:40:00,29.46,29.47,29.46,29.47,2700.0,25.8993,25.9081,25.8993,25.9081,2700.0
2011-01-20 11:45:00,29.47,29.47,29.46,29.46,3100.0,25.9081,25.9081,25.8993,25.8993,3100.0
2011-01-20 11:50:00,29.47,29.47,29.46,29.46,7800.0,25.9081,25.9081,25.8993,25.8993,7800.0
2011-01-20 11:55:00,29.47,29.47,29.46,29.47,3500.0,25.9081,25.9081,25.8993,25.9081,3500.0
2011-01-20 12:00:00,29.47,29.47,29.46,29.47,3400.0,25.9081,25.9081,25.8993,25.9081,3400.0
2011-01-20 12:05:00,29.46,29.47,29.46,29.47,2500.0,25.8993,25.9081,25.8993,25.9081,2500.0
2011-01-20 12:10:00,29.46,29.47,29.46,29.47,2800.0,25.8993,25.9081,25.8993,25.9081,2800.0
2011-01-20 12:15:00,29.46,29.47,29.46,29.46,2500.0,25.8993,25.9081,25.8993,25.8993,2500.0
2011-01-20 12:20:00,29.46,29.52,29.46,29.48,7700.0,25.8993,25.952,25.8993,25.9169,7700.0
2011-01-20 12:25:00,29.47,29.48,29.46,29.47,5300.0,25.9081,25.9169,25.8993,25.9081,5300.0
2011-01-20 12:30:00,29.47,29.52,29.46,29.51,12100.0,25.9081,25.952,25.8993,25.9432,12100.0
2011-01-20 12:35:00,29.51,29.52,29.47,29.51,5300.0,25.9432,25.952,25.9081,25.9432,5300.0
2011-01-20 12:40:00,29.5,29.5,29.47,29.49,6200.0,25.9344,25.9344,25.9081,25.9257,6200.0
2011-01-20 12:45:00,29.49,29.52,29.49,29.5,7800.0,25.9257,25.952,25.9257,25.9344,7800.0
2011-01-20 12:50:00,29.49,29.57,29.47,29.56,7300.0,25.9257,25.996,25.9081,25.9872,7300.0
2011-01-20 12:55:00,29.54,29.55,29.5,29.54,2900.0,25.9696,25.9784,25.9344,25.9696,2900.0
2011-01-20 13:00:00,29.52,29.55,29.48,29.48,4300.0,25.952,25.9784,25.9169,25.9169,4300.0
2011-01-20 13:05:00,29.48,29.52,29.48,29.51,8200.0,25.9169,25.952,25.9169,25.9432,8200.0
2011-01-20 13:10:00,29.52,29.53,29.47,29.49,11000.0,25.952,25.9608,25.9081,25.9257,11000.0
2011-01-20 13:15:00,29.49,29.5,29.49,29.49,6200.0,25.9257,25.9344,25.9257,25.9257,6200.0
2011-01-20 13:20:00,29.49,29.5,29.49,29.49,6700.0,25.9257,25.9344,25.9257,25.9257,6700.0
2011-01-20 13:25:00,29.49,29.5,29.49,29.49,5400.0,25.9257,25.9344,25.9257,25.9257,5400.0
2011-01-20 13:30:00,29.49,29.5,29.49,29.5,2300.0,25.9257,25.9344,25.9257,25.9344,2300.0
2011-01-20 13:35:00,29.49,29.52,29.49,29.52,13900.0,25.9257,25.952,25.9257,25.952,13900.0
2011-01-20 13:40:00,29.52,29.52,29.5,29.5,5700.0,25.952,25.952,25.9344,25.9344,5700.0
2011-01-20 13:45:00,29.5,29.51,29.5,29.5,6100.0,25.9344,25.9432,25.9344,25.9344,6100.0
2011-01-20 13:50:00,29.5,29.51,29.49,29.49,9700.0,25.9344,25.9432,25.9257,25.9257,9700.0
2011-01-20 13:55:00,29.5,29.5,29.49,29.49,5300.0,25.9344,25.9344,25.9257,25.9257,5300.0
2011-01-20 14:00:00,29.49,29.5,29.49,29.49,4500.0,25.9257,25.9344,25.9257,25.9257,4500.0
2011-01-20 14:05:00,29.49,29.52,29.49,29.5,16900.0,25.9257,25.952,25.9257,25.9344,16900.0
2011-01-20 14:10:00,29.5,29.51,29.5,29.51,4200.0,25.9344,25.9432,25.9344,25.9432,4200.0
2011-01-20 14:15:00,29.5,29.51,29.5,29.5,6100.0,25.9344,25.9432,25.9344,25.9344,6100.0
2011-01-20 14:20:00,29.5,29.51,29.5,29.5,4500.0,25.9344,25.9432,25.9344,25.9344,4500.0
2011-01-20 14:25:00,29.5,29.51,29.5,29.5,10000.0,25.9344,25.9432,25.9344,25.9344,10000.0
2011-01-20 14:30:00,29.5,29.51,29.5,29.5,9200.0,25.9344,25.9432,25.9344,25.9344,9200.0
2011-01-20 14:35:00,29.51,29.51,29.5,29.5,6900.0,25.9432,25.9432,25.9344,25.9344,6900.0
2011-01-20 14:40:00,29.5,29.51,29.5,29.5,5900.0,25.9344,25.9432,25.9344,25.9344,5900.0
2011-01-20 14:45:00,29.5,29.51,29.5,29.5,11700.0,25.9344,25.9432,25.9344,25.9344,11700.0
2011-01-20 14:50:00,29.5,29.51,29.5,29.5,7300.0,25.9344,25.9432,25.9344,25.9344,7300.0
2011-01-20 14:55:00,29.5,29.51,29.5,29.5,5900.0,25.9344,25.9432,25.9344,25.9344,5900.0
2011-01-20 15:00:00,29.5,29.51,29.5,29.5,11200.0,25.9344,25.9432,25.9344,25.9344,11200.0
2011-01-20 15:05:00,29.5,29.51,29.5,29.5,5500.0,25.9344,25.9432,25.9344,25.9344,5500.0
2011-01-20 15:10:00,29.5,29.51,29.5,29.5,7600.0,25.9344,25.9432,25.9344,25.9344,7600.0
2011-01-20 15:15:00,29.5,29.51,29.5,29.5,5100.0,25.9344,25.9432,25.9344,25.9344,5100.0
2011-01-20 15:20:00,29.5,29.51,29.5,29.5,8900.0,25.9344,25.9432,25.9344,25.9344,8900.0
2011-01-20 15:25:00,29.51,29.53,29.46,29.48,32200.0,25.9432,25.9608,25.8993,25.9169,32200.0
2011-01-20 15:30:00,29.47,29.49,29.47,29.47,11100.0,25.9081,25.9257,25.9081,25.9081,11100.0
2011-01-20 15:35:00,29.47,29.48,29.47,29.47,14100.0,25.9081,25.9169,25.9081,25.9081,14100.0
2011-01-20 15:40:00,29.47,29.48,29.47,29.47,18600.0,25.9081,25.9169,25.9081,25.9081,18600.0
2011-01-20 15:45:00,29.47,29.48,29.47,29.48,15400.0,25.9081,25.9169,25.9081,25.9169,15400.0
2011-01-20 15:50:00,29.47,29.48,29.45,29.47,33700.0,25.9081,25.9169,25.8905,25.9081,33700.0
2011-01-20 15:55:00,29.47,29.49,29.47,29.48,41200.0,25.9081,25.9257,25.9081,25.9169,41200.0
2011-01-21 09:30:00,29.66,29.72,29.48,29.63,16100.0,26.0751,26.1279,25.9169,26.0487,16100.0
2011-01-21 09:35:00,29.6,29.7,29.48,29.52,12000.0,26.0224,26.1103,25.9169,25.952,12000.0
2011-01-21 09:40:00,29.51,29.57,29.49,29.52,3300.0,25.9432,25.996,25.9257,25.952,3300.0
2011-01-21 09:45:00,29.52,29.52,29.45,29.45,5200.0,25.952,25.952,25.8905,25.8905,5200.0
2011-01-21 09:50:00,29.45,29.61,29.45,29.57,4900.0,25.8905,26.0312,25.8905,25.996,4900.0
2011-01-21 09:55:00,29.56,29.57,29.48,29.48,5400.0,25.9872,25.996,25.9169,25.9169,5400.0
2011-01-21 10:00:00,29.48,29.51,29.48,29.5,5600.0,25.9169,25.9432,25.9169,25.9344,5600.0
2011-01-21 10:05:00,29.49,29.5,29.45,29.45,12000.0,25.9257,25.9344,25.8905,25.8905,12000.0
2011-01-21 10:10:00,29.43,29.43,29.38,29.4,3400.0,25.8729,25.8729,25.829,25.8465,3400.0
2011-01-21 10:15:00,29.4,29.41,29.37,29.4,800.0,25.8465,25.8553,25.8202,25.8465,800.0
2011-01-21 10:20:00,29.38,29.43,29.37,29.43,4300.0,25.829,25.8729,25.8202,25.8729,4300.0
2011-01-21 10:25:00,29.44,29.47,29.44,29.44,3600.0,25.8817,25.9081,25.8817,25.8817,3600.0
2011-01-21 10:30:00,29.44,29.48,29.39,29.47,4000.0,25.8817,25.9169,25.8377,25.9081,4000.0
2011-01-21 10:35:00,29.46,29.49,29.45,29.48,2800.0,25.8993,25.9257,25.8905,25.9169,2800.0
2011-01-21 10:40:00,29.47,29.5,29.44,29.5,37200.0,25.9081,25.9344,25.8817,25.9344,37200.0
2011-01-21 10:45:00,29.5,29.51,29.46,29.48,15700.0,25.9344,25.9432,25.8993,25.9169,15700.0
2011-01-21 10:50:00,29.48,29.51,29.41,29.46,74500.0,25.9169,25.9432,25.8553,25.8993,74500.0
2011-01-21 10:55:00,29.48,29.51,29.48,29.5,7400.0,25.9169,25.9432,25.9169,25.9344,7400.0
2011-01-21 11:00:00,29.5,29.54,29.5,29.54,900.0,25.9344,25.9696,25.9344,25.9696,900.0
2011-01-21 11:05:00,29.52,29.55,29.51,29.53,1200.0,25.952,25.9784,25.9432,25.9608,1200.0
2011-01-21 11:10:00,29.57,29.57,29.54,29.54,1800.0,25.996,25.996,25.9696,25.9696,1800.0
2011-01-21 11:15:00,29.54,29.58,29.54,29.57,16100.0,25.9696,26.0048,25.9696,25.996,16100.0
2011-01-21 11:20:00,29.57,29.6,29.55,29.58,3000.0,25.996,26.0224,25.9784,26.0048,3000.0
2011-01-21 11:25:00,29.57,29.57,29.52,29.52,3900.0,25.996,25.996,25.952,25.952,3900.0
2011-01-21 11:30:00,29.5,29.55,29.48,29.48,5600.0,25.9344,25.9784,25.9169,25.9169,5600.0
2011-01-21 11:35:00,29.48,29.5,29.47,29.48,18000.0,25.9169,25.9344,25.9081,25.9169,18000.0
2011-01-21 11:40:00,29.49,29.49,29.47,29.47,200.0,25.9257,25.9257,25.9081,25.9081,200.0
2011-01-21 11:45:00,29.48,29.49,29.34,29.41,35600.0,25.9169,25.9257,25.7938,25.8553,35600.0
2011-01-21 11:50:00,29.41,29.42,29.36,29.38,6200.0,25.8553,25.8641,25.8114,25.829,6200.0
2011-01-21 11:55:00,29.37,29.4,29.35,29.36,10700.0,25.8202,25.8465,25.8026,25.8114,10700.0
2011-01-21 12:00:00,29.36,29.36,29.25,29.29,16300.0,25.8114,25.8114,25.7147,25.7498,16300.0
2011-01-21 12:05:00,29.28,29.28,29.26,29.26,1500.0,25.741,25.741,25.7235,25.7235,1500.0
2011-01-21 12:10:00,29.26,29.28,29.22,29.28,5500.0,25.7235,25.741,25.6883,25.741,5500.0
2011-01-21 12:15:00,29.28,29.35,29.28,29.34,8000.0,25.741,25.8026,25.741,25.7938,8000.0
2011-01-21 12:20:00,29.33,29.33,29.26,29.26,3600.0,25.785,25.785,25.7235,25.7235,3600.0
2011-01-21 12:25:00,29.25,29.27,29.25,29.25,900.0,25.7147,25.7322,25.7147,25.7147,900.0
2011-01-21 12:30:00,29.25,29.34,29.25,29.31,13300.0,25.7147,25.7938,25.7147,25.7674,13300.0
2011-01-21 12:35:00,29.31,29.32,29.25,29.28,6700.0,25.7674,25.7762,25.7147,25.741,6700.0
2011-01-21 12:40:00,29.26,29.29,29.26,29.26,1400.0,25.7235,25.7498,25.7235,25.7235,1400.0
2011-01-21 12:45:00,29.25,29.29,29.25,29.27,4500.0,25.7147,25.7498,25.7147,25.7322,4500.0
2011-01-21 12:50:00,29.27,29.31,29.27,29.31,1500.0,25.7322,25.7674,25.7322,25.7674,1500.0
2011-01-21 12:55:00,29.3,29.32,29.23,29.3,5868900.0,25.7586,25.7762,25.6971,25.7586,5868900.0
2011-01-21 13:00:00,29.31,29.43,29.25,29.43,167300.0,25.7674,25.8729,25.7147,25.8729,167300.0
2011-01-21 13:05:00,29.43,29.46,29.36,29.44,18100.0,25.8729,25.8993,25.8114,25.8817,18100.0
2011-01-21 13:10:00,29.45,29.5,29.44,29.49,6300.0,25.8905,25.9344,25.8817,25.9257,6300.0
2011-01-21 13:15:00,29.48,29.49,29.44,29.48,4900.0,25.9169,25.9257,25.8817,25.9169,4900.0
2011-01-21 13:20:00,29.49,29.49,29.46,29.46,200.0,25.9257,25.9257,25.8993,25.8993,200.0
2011-01-21 13:25:00,29.47,29.48,29.42,29.47,7800.0,25.9081,25.9169,25.8641,25.9081,7800.0
2011-01-21 13:30:00,29.47,29.5,29.46,29.49,85800.0,25.9081,25.9344,25.8993,25.9257,85800.0
2011-01-21 13:35:00,29.47,29.5,29.46,29.46,78600.0,25.9081,25.9344,25.8993,25.8993,78600.0
2011-01-21 13:40:00,29.47,29.48,29.45,29.48,2100.0,25.9081,25.9169,25.8905,25.9169,2100.0
2011-01-21 13:45:00,29.46,29.5,29.44,29.48,2500.0,25.8993,25.9344,25.8817,25.9169,2500.0
2011-01-21 13:50:00,29.48,29.5,29.48,29.48,3800.0,25.9169,25.9344,25.9169,25.9169,3800.0
2011-01-21 13:55:00,29.5,29.54,29.48,29.49,20800.0,25.9344,25.9696,25.9169,25.9257,20800.0
2011-01-21 14:00:00,29.49,29.5,29.45,29.5,7700.0,25.9257,25.9344,25.8905,25.9344,7700.0
2011-01-21 14:05:00,29.47,29.48,29.44,29.46,2500.0,25.9081,25.9169,25.8817,25.8993,2500.0
2011-01-21 14:10:00,29.5,29.51,29.46,29.5,4000.0,25.9344,25.9432,25.8993,25.9344,4000.0
2011-01-21 14:15:00,29.5,29.51,29.48,29.49,6300.0,25.9344,25.9432,25.9169,25.9257,6300.0
2011-01-21 14:20:00,29.5,29.54,29.48,29.5,6500.0,25.9344,25.9696,25.9169,25.9344,6500.0
2011-01-21 14:25:00,29.5,29.52,29.49,29.51,6200.0,25.9344,25.952,25.9257,25.9432,6200.0
2011-01-21 14:30:00,29.49,29.52,29.48,29.5,4300.0,25.9257,25.952,25.9169,25.9344,4300.0
2011-01-21 14:35:00,29.5,29.55,29.45,29.45,19900.0,25.9344,25.9784,25.8905,25.8905,19900.0
2011-01-21 14:40:00,29.46,29.48,29.44,29.46,5200.0,25.8993,25.9169,25.8817,25.8993,5200.0
2011-01-21 14:45:00,29.46,29.48,29.42,29.43,14700.0,25.8993,25.9169,25.8641,25.8729,14700.0
2011-01-21 14:50:00,29.44,29.45,29.4,29.43,16800.0,25.8817,25.8905,25.8465,25.8729,16800.0
2011-01-21 14:55:00,29.43,29.43,29.39,29.4,7800.0,25.8729,25.8729,25.8377,25.8465,7800.0
2011-01-21 15:00:00,29.41,29.41,29.36,29.39,20000.0,25.8553,25.8553,25.8114,25.8377,20000.0
2011-01-21 15:05:00,29.38,29.39,29.36,29.37,12800.0,25.829,25.8377,25.8114,25.8202,12800.0
2011-01-21 15:10:00,29.37,29.38,29.33,29.36,7100.0,25.8202,25.829,25.785,25.8114,7100.0
2011-01-21 15:15:00,29.35,29.45,29.35,29.44,6900.0,25.8026,25.8905,25.8026,25.8817,6900.0
2011-01-21 15:20:00,29.43,29.43,29.38,29.39,17000.0,25.8729,25.8729,25.829,25.8377,17000.0
2011-01-21 15:25:00,29.39,29.39,29.35,29.39,21300.0,25.8377,25.8377,25.8026,25.8377,21300.0
2011-01-21 15:30:00,29.39,29.4,29.35,29.36,22300.0,25.8377,25.8465,25.8026,25.8114,22300.0
2011-01-21 15:35:00,29.36,29.39,29.35,29.35,17600.0,25.8114,25.8377,25.8026,25.8026,17600.0
2011-01-21 15:40:00,29.35,29.4,29.34,29.39,40300.0,25.8026,25.8465,25.7938,25.8377,40300.0
2011-01-21 15:45:00,29.39,29.41,29.35,29.35,54700.0,25.8377,25.8553,25.8026,25.8026,54700.0
2011-01-21 15:50:00,29.35,29.41,29.34,29.38,33900.0,25.8026,25.8553,25.7938,25.829,33900.0
2011-01-21 15:55:00,29.38,29.41,29.34,29.39,75000.0,25.829,25.8553,25.7938,25.8377,75000.0
2011-01-24 09:30:00,29.48,29.49,29.4,29.42,6600.0,25.9169,25.9257,25.8465,25.8641,6600.0
2011-01-24 09:35:00,29.41,29.43,29.29,29.3,11100.0,25.8553,25.8729,25.7498,25.7586,11100.0
2011-01-24 09:40:00,29.29,29.34,29.27,29.29,2800.0,25.7498,25.7938,25.7322,25.7498,2800.0
2011-01-24 09:45:00,29.31,29.32,29.26,29.27,2900.0,25.7674,25.7762,25.7235,25.7322,2900.0
2011-01-24 09:50:00,29.28,29.31,29.26,29.28,6700.0,25.741,25.7674,25.7235,25.741,6700.0
2011-01-24 09:55:00,29.28,29.34,29.19,29.23,9500.0,25.741,25.7938,25.6619,25.6971,9500.0
2011-01-24 10:00:00,29.21,29.25,29.15,29.25,8500.0,25.6795,25.7147,25.6268,25.7147,8500.0
2011-01-24 10:05:00,29.25,29.27,29.22,29.22,4700.0,25.7147,25.7322,25.6883,25.6883,4700.0
2011-01-24 10:10:00,29.24,29.25,29.2,29.2,4600.0,25.7059,25.7147,25.6707,25.6707,4600.0
2011-01-24 10:15:00,29.21,29.23,29.21,29.22,1500.0,25.6795,25.6971,25.6795,25.6883,1500.0
2011-01-24 10:20:00,29.22,29.29,29.21,29.29,10700.0,25.6883,25.7498,25.6795,25.7498,10700.0
2011-01-24 10:25:00,29.28,29.28,29.15,29.17,9600.0,25.741,25.741,25.6268,25.6443,9600.0
2011-01-24 10:30:00,29.17,29.21,29.12,29.14,18800.0,25.6443,25.6795,25.6004,25.618,18800.0
2011-01-24 10:35:00,29.15,29.19,29.13,29.19,19100.0,25.6268,25.6619,25.6092,25.6619,19100.0
2011-01-24 10:40:00,29.19,29.21,29.13,29.13,6700.0,25.6619,25.6795,25.6092,25.6092,6700.0
2011-01-24 10:45:00,29.13,29.14,29.09,29.12,13900.0,25.6092,25.618,25.574,25.6004,13900.0
2011-01-24 10:50:00,29.12,29.14,29.12,29.12,8100.0,25.6004,25.618,25.6004,25.6004,8100.0
2011-01-24 10:55:00,29.12,29.12,29.04,29.09,216700.0,25.6004,25.6004,25.53,25.574,216700.0
2011-01-24 11:00:00,29.08,29.1,29.05,29.1,4500.0,25.5652,25.5828,25.5388,25.5828,4500.0
2011-01-24 11:05:00,29.11,29.13,29.1,29.12,102100.0,25.5916,25.6092,25.5828,25.6004,102100.0
2011-01-24 11:10:00,29.12,29.13,29.11,29.13,1900.0,25.6004,25.6092,25.5916,25.6092,1900.0
2011-01-24 11:15:00,29.13,29.18,29.12,29.18,10900.0,25.6092,25.6531,25.6004,25.6531,10900.0
2011-01-24 11:20:00,29.17,29.18,29.13,29.17,12100.0,25.6443,25.6531,25.6092,25.6443,12100.0
2011-01-24 11:25:00,29.17,29.18,29.1,29.1,5300.0,25.6443,25.6531,25.5828,25.5828,5300.0
2011-01-24 11:30:00,29.09,29.14,29.09,29.12,9400.0,25.574,25.618,25.574,25.6004,9400.0
2011-01-24 11:35:00,29.13,29.13,29.07,29.08,20400.0,25.6092,25.6092,25.5564,25.5652,20400.0
2011-01-24 11:40:00,29.08,29.09,29.02,29.02,19300.0,25.5652,25.574,25.5125,25.5125,19300.0
2011-01-24 11:45:00,29.04,29.1,29.04,29.09,8200.0,25.53,25.5828,25.53,25.574,8200.0
2011-01-24 11:50:00,29.09,29.1,29.05,29.1,333800.0,25.574,25.5828,25.5388,25.5828,333800.0
2011-01-24 11:55:00,29.09,29.1,29.03,29.03,10600.0,25.574,25.5828,25.5213,25.5213,10600.0
2011-01-24 12:00:00,29.04,29.07,29.04,29.06,7200.0,25.53,25.5564,25.53,25.5476,7200.0
2011-01-24 12:05:00,29.05,29.07,29.02,29.04,3400.0,25.5388,25.5564,25.5125,25.53,3400.0
2011-01-24 12:10:00,29.04,29.05,29.01,29.01,2200.0,25.53,25.5388,25.5037,25.5037,2200.0
2011-01-24 12:15:00,29.01,29.04,29.0,29.02,3300.0,25.5037,25.53,25.4949,25.5125,3300.0
2011-01-24 12:20:00,29.02,29.03,29.0,29.0,1100.0,25.5125,25.5213,25.4949,25.4949,1100.0
2011-01-24 12:25:00,29.0,29.03,28.99,29.03,9200.0,25.4949,25.5213,25.4861,25.5213,9200.0
2011-01-24 12:30:00,29.02,29.04,29.0,29.02,3200.0,25.5125,25.53,25.4949,25.5125,3200.0
2011-01-24 12:35:00,29.0,29.07,29.0,29.04,5400.0,25.4949,25.5564,25.4949,25.53,5400.0
2011-01-24 12:40:00,29.04,29.1,29.04,29.1,4400.0,25.53,25.5828,25.53,25.5828,4400.0
2011-01-24 12:45:00,29.1,29.11,29.05,29.1,60500.0,25.5828,25.5916,25.5388,25.5828,60500.0
2011-01-24 12:50:00,29.09,29.11,29.04,29.05,3200.0,25.574,25.5916,25.53,25.5388,3200.0
2011-01-24 12:55:00,29.06,29.06,29.03,29.03,1700.0,25.5476,25.5476,25.5213,25.5213,1700.0
2011-01-24 13:00:00,29.04,29.05,29.03,29.05,1400.0,25.53,25.5388,25.5213,25.5388,1400.0
2011-01-24 13:05:00,29.03,29.06,29.03,29.05,4700.0,25.5213,25.5476,25.5213,25.5388,4700.0
2011-01-24 13:10:00,29.05,29.06,29.04,29.05,2600.0,25.5388,25.5476,25.53,25.5388,2600.0
2011-01-24 13:15:00,29.05,29.07,29.02,29.03,5900.0,25.5388,25.5564,25.5125,25.5213,5900.0
2011-01-24 13:20:00,29.04,29.07,29.03,29.03,6000.0,25.53,25.5564,25.5213,25.5213,6000.0
2011-01-24 13:25:00,29.04,29.06,29.0,29.02,4100.0,25.53,25.5476,25.4949,25.5125,4100.0
2011-01-24 13:30:00,29.02,29.05,29.01,29.02,5100.0,25.5125,25.5388,25.5037,25.5125,5100.0
2011-01-24 13:35:00,29.03,29.07,29.03,29.05,4700.0,25.5213,25.5564,25.5213,25.5388,4700.0
2011-01-24 13:40:00,29.04,29.05,29.0,29.0,17100.0,25.53,25.5388,25.4949,25.4949,17100.0
2011-01-24 13:45:00,29.0,29.02,29.0,29.02,16300.0,25.4949,25.5125,25.4949,25.5125,16300.0
2011-01-24 13:50:00,29.01,29.01,28.98,28.99,4800.0,25.5037,25.5037,25.4773,25.4861,4800.0
2011-01-24 13:55:00,28.98,29.0,28.98,29.0,15200.0,25.4773,25.4949,25.4773,25.4949,15200.0
2011-01-24 14:00:00,29.0,29.06,29.0,29.06,5400.0,25.4949,25.5476,25.4949,25.5476,5400.0
2011-01-24 14:05:00,29.06,29.17,29.04,29.08,94400.0,25.5476,25.6443,25.53,25.5652,94400.0
2011-01-24 14:10:00,29.08,29.08,29.04,29.05,32600.0,25.5652,25.5652,25.53,25.5388,32600.0
2011-01-24 14:15:00,29.05,29.09,29.05,29.06,8000.0,25.5388,25.574,25.5388,25.5476,8000.0
2011-01-24 14:20:00,29.06,29.07,29.04,29.05,4600.0,25.5476,25.5564,25.53,25.5388,4600.0
2011-01-24 14:25:00,29.05,29.09,29.05,29.08,5900.0,25.5388,25.574,25.5388,25.5652,5900.0
2011-01-24 14:30:00,29.08,29.16,29.08,29.12,42100.0,25.5652,25.6355,25.5652,25.6004,42100.0
2011-01-24 14:35:00,29.13,29.16,29.1,29.15,18100.0,25.6092,25.6355,25.5828,25.6268,18100.0
2011-01-24 14:40:00,29.15,29.15,29.12,29.15,5100.0,25.6268,25.6268,25.6004,25.6268,5100.0
2011-01-24 14:45:00,29.15,29.15,29.1,29.11,9700.0,25.6268,25.6268,25.5828,25.5916,9700.0
2011-01-24 14:50:00,29.12,29.16,29.09,29.13,20300.0,25.6004,25.6355,25.574,25.6092,20300.0
2011-01-24 14:55:00,29.14,29.14,29.07,29.08,10500.0,25.618,25.618,25.5564,25.5652,10500.0
2011-01-24 15:00:00,29.08,29.1,29.08,29.09,3000.0,25.5652,25.5828,25.5652,25.574,3000.0
2011-01-24 15:05:00,29.09,29.1,29.07,29.1,15600.0,25.574,25.5828,25.5564,25.5828,15600.0
2011-01-24 15:10:00,29.1,29.1,29.09,29.09,6500.0,25.5828,25.5828,25.574,25.574,6500.0
2011-01-24 15:15:00,29.09,29.1,29.06,29.1,17200.0,25.574,25.5828,25.5476,25.5828,17200.0
2011-01-24 15:20:00,29.1,29.1,29.05,29.06,16000.0,25.5828,25.5828,25.5388,25.5476,16000.0
2011-01-24 15:25:00,29.06,29.07,29.06,29.06,7300.0,25.5476,25.5564,25.5476,25.5476,7300.0
2011-01-24 15:30:00,29.07,29.08,29.06,29.06,10500.0,25.5564,25.5652,25.5476,25.5476,10500.0
2011-01-24 15:35:00,29.07,29.07,29.06,29.06,7400.0,25.5564,25.5564,25.5476,25.5476,7400.0
2011-01-24 15:40:00,29.07,29.07,29.06,29.07,8400.0,25.5564,25.5564,25.5476,25.5564,8400.0
2011-01-24 15:45:00,29.07,29.09,29.07,29.09,18800.0,25.5564,25.574,25.5564,25.574,18800.0
2011-01-24 15:50:00,29.09,29.1,29.04,29.05,92600.0,25.574,25.5828,25.53,25.5388,92600.0
2011-01-24 15:55:00,29.05,29.05,28.98,29.02,104200.0,25.5388,25.5388,25.4773,25.5125,104200.0
2011-01-25 09:30:00,28.85,29.05,28.75,29.04,60900.0,25.363,25.5388,25.2751,25.53,60900.0
2011-01-25 09:35:00,29.04,29.04,28.97,28.98,10500.0,25.53,25.53,25.4685,25.4773,10500.0
2011-01-25 09:40:00,28.98,28.98,28.92,28.92,25100.0,25.4773,25.4773,25.4245,25.4245,25100.0
2011-01-25 09:45:00,28.93,29.03,28.92,29.03,15100.0,25.4333,25.5213,25.4245,25.5213,15100.0
2011-01-25 09:50:00,29.02,29.1,28.96,28.97,19800.0,25.5125,25.5828,25.4597,25.4685,19800.0
2011-01-25 09:55:00,28.99,29.02,28.97,29.0,14800.0,25.4861,25.5125,25.4685,25.4949,14800.0
2011-01-25 10:00:00,29.0,29.02,28.78,28.78,87600.0,25.4949,25.5125,25.3015,25.3015,87600.0
2011-01-25 10:05:00,28.79,28.81,28.7,28.73,174500.0,25.3103,25.3278,25.2311,25.2575,174500.0
2011-01-25 10:10:00,28.71,28.73,28.59,28.65,111200.0,25.2399,25.2575,25.1344,25.1872,111200.0
2011-01-25 10:15:00,28.65,28.72,28.63,28.7,20300.0,25.1872,25.2487,25.1696,25.2311,20300.0
2011-01-25 10:20:00,28.7,28.73,28.63,28.63,17200.0,25.2311,25.2575,25.1696,25.1696,17200.0
2011-01-25 10:25:00,28.63,28.63,28.55,28.58,17600.0,25.1696,25.1696,25.0993,25.1256,17600.0
2011-01-25 10:30:00,28.59,28.64,28.59,28.63,12600.0,25.1344,25.1784,25.1344,25.1696,12600.0
2011-01-25 10:35:00,28.64,28.66,28.62,28.63,10100.0,25.1784,25.196,25.1608,25.1696,10100.0
2011-01-25 10:40:00,28.63,28.66,28.62,28.66,14200.0,25.1696,25.196,25.1608,25.196,14200.0
2011-01-25 10:45:00,28.67,28.69,28.65,28.65,6400.0,25.2048,25.2223,25.1872,25.1872,6400.0
2011-01-25 10:50:00,28.67,28.71,28.67,28.71,7600.0,25.2048,25.2399,25.2048,25.2399,7600.0
2011-01-25 10:55:00,28.69,28.72,28.69,28.72,5500.0,25.2223,25.2487,25.2223,25.2487,5500.0
2011-01-25 11:00:00,28.71,28.72,28.66,28.67,4900.0,25.2399,25.2487,25.196,25.2048,4900.0
2011-01-25 11:05:00,28.67,28.69,28.57,28.6,343100.0,25.2048,25.2223,25.1169,25.1432,343100.0
2011-01-25 11:10:00,28.63,28.67,28.62,28.63,11300.0,25.1696,25.2048,25.1608,25.1696,11300.0
2011-01-25 11:15:00,28.63,28.71,28.63,28.7,7000.0,25.1696,25.2399,25.1696,25.2311,7000.0
2011-01-25 11:20:00,28.69,28.72,28.64,28.65,37200.0,25.2223,25.2487,25.1784,25.1872,37200.0
2011-01-25 11:25:00,28.64,28.67,28.63,28.65,67900.0,25.1784,25.2048,25.1696,25.1872,67900.0
2011-01-25 11:30:00,28.66,28.66,28.6,28.64,7900.0,25.196,25.196,25.1432,25.1784,7900.0
2011-01-25 11:35:00,28.64,28.65,28.63,28.64,5600.0,25.1784,25.1872,25.1696,25.1784,5600.0
2011-01-25 11:40:00,28.64,28.69,28.56,28.65,15600.0,25.1784,25.2223,25.1081,25.1872,15600.0
2011-01-25 11:45:00,28.63,28.65,28.61,28.61,3800.0,25.1696,25.1872,25.152,25.152,3800.0
2011-01-25 11:50:00,28.59,28.6,28.55,28.58,14400.0,25.1344,25.1432,25.0993,25.1256,14400.0
2011-01-25 11:55:00,28.58,28.59,28.57,28.57,3300.0,25.1256,25.1344,25.1169,25.1169,3300.0
2011-01-25 12:00:00,28.58,28.58,28.36,28.36,31800.0,25.1256,25.1256,24.9322,24.9322,31800.0
2011-01-25 12:05:00,28.37,28.4,28.23,28.27,53900.0,24.941,24.9674,24.8179,24.8531,53900.0
2011-01-25 12:10:00,28.26,28.35,28.21,28.35,20500.0,24.8443,24.9234,24.8004,24.9234,20500.0
2011-01-25 12:15:00,28.35,28.43,28.35,28.43,10400.0,24.9234,24.9938,24.9234,24.9938,10400.0
2011-01-25 12:20:00,28.43,28.51,28.43,28.51,4900.0,24.9938,25.0641,24.9938,25.0641,4900.0
2011-01-25 12:25:00,28.51,28.54,28.51,28.53,3100.0,25.0641,25.0905,25.0641,25.0817,3100.0
2011-01-25 12:30:00,28.53,28.6,28.53,28.6,3700.0,25.0817,25.1432,25.0817,25.1432,3700.0
2011-01-25 12:35:00,28.59,28.62,28.59,28.62,9500.0,25.1344,25.1608,25.1344,25.1608,9500.0
2011-01-25 12:40:00,28.62,28.65,28.61,28.63,5300.0,25.1608,25.1872,25.152,25.1696,5300.0
2011-01-25 12:45:00,28.64,28.65,28.57,28.61,18500.0,25.1784,25.1872,25.1169,25.152,18500.0
2011-01-25 12:50:00,28.62,28.65,28.6,28.64,30200.0,25.1608,25.1872,25.1432,25.1784,30200.0
2011-01-25 12:55:00,28.64,28.68,28.6,28.62,21200.0,25.1784,25.2136,25.1432,25.1608,21200.0
2011-01-25 13:00:00,28.61,28.65,28.61,28.64,4100.0,25.152,25.1872,25.152,25.1784,4100.0
2011-01-25 13:05:00,28.65,28.65,28.63,28.63,4400.0,25.1872,25.1872,25.1696,25.1696,4400.0
2011-01-25 13:10:00,28.65,28.7,28.64,28.7,23900.0,25.1872,25.2311,25.1784,25.2311,23900.0
2011-01-25 13:15:00,28.7,28.75,28.7,28.71,28700.0,25.2311,25.2751,25.2311,25.2399,28700.0
2011-01-25 13:20:00,28.71,28.72,28.7,28.72,2400.0,25.2399,25.2487,25.2311,25.2487,2400.0
2011-01-25 13:25:00,28.71,28.72,28.7,28.7,6000.0,25.2399,25.2487,25.2311,25.2311,6000.0
2011-01-25 13:30:00,28.69,28.69,28.63,28.65,8000.0,25.2223,25.2223,25.1696,25.1872,8000.0
2011-01-25 13:35:00,28.65,28.67,28.64,28.66,7100.0,25.1872,25.2048,25.1784,25.196,7100.0
2011-01-25 13:40:00,28.66,28.66,28.63,28.64,3700.0,25.196,25.196,25.1696,25.1784,3700.0
2011-01-25 13:45:00,28.64,28.66,28.63,28.65,3000.0,25.1784,25.196,25.1696,25.1872,3000.0
2011-01-25 13:50:00,28.65,28.66,28.63,28.64,29200.0,25.1872,25.196,25.1696,25.1784,29200.0
2011-01-25 13:55:00,28.64,28.66,28.62,28.62,18300.0,25.1784,25.196,25.1608,25.1608,18300.0
2011-01-25 14:00:00,28.59,28.63,28.55,28.63,10600.0,25.1344,25.1696,25.0993,25.1696,10600.0
2011-01-25 14:05:00,28.63,28.66,28.62,28.64,16800.0,25.1696,25.196,25.1608,25.1784,16800.0
2011-01-25 14:10:00,28.64,28.66,28.6,28.63,16500.0,25.1784,25.196,25.1432,25.1696,16500.0
2011-01-25 14:15:00,28.63,28.64,28.59,28.6,5700.0,25.1696,25.1784,25.1344,25.1432,5700.0
2011-01-25 14:20:00,28.6,28.61,28.56,28.56,13600.0,25.1432,25.152,25.1081,25.1081,13600.0
2011-01-25 14:25:00,28.57,28.57,28.49,28.49,19000.0,25.1169,25.1169,25.0465,25.0465,19000.0
2011-01-25 14:30:00,28.49,28.5,28.49,28.5,5500.0,25.0465,25.0553,25.0465,25.0553,5500.0
2011-01-25 14:35:00,28.49,28.5,28.47,28.5,54000.0,25.0465,25.0553,25.0289,25.0553,54000.0
2011-01-25 14:40:00,28.49,28.5,28.47,28.5,17900.0,25.0465,25.0553,25.0289,25.0553,17900.0
2011-01-25 14:45:00,28.5,28.52,28.46,28.46,123400.0,25.0553,25.0729,25.0201,25.0201,123400.0
2011-01-25 14:50:00,28.47,28.54,28.4,28.52,17100.0,25.0289,25.0905,24.9674,25.0729,17100.0
2011-01-25 14:55:00,28.57,28.66,28.57,28.66,5400.0,25.1169,25.196,25.1169,25.196,5400.0
2011-01-25 15:00:00,28.67,28.69,28.67,28.68,3100.0,25.2048,25.2223,25.2048,25.2136,3100.0
2011-01-25 15:05:00,28.69,28.69,28.64,28.64,14500.0,25.2223,25.2223,25.1784,25.1784,14500.0
2011-01-25 15:10:00,28.64,28.69,28.62,28.68,8500.0,25.1784,25.2223,25.1608,25.2136,8500.0
2011-01-25 15:15:00,28.67,28.69,28.65,28.66,11100.0,25.2048,25.2223,25.1872,25.196,11100.0
2011-01-25 15:20:00,28.65,28.68,28.63,28.64,20900.0,25.1872,25.2136,25.1696,25.1784,20900.0
2011-01-25 15:25:00,28.64,28.69,28.63,28.69,19500.0,25.1784,25.2223,25.1696,25.2223,19500.0
2011-01-25 15:30:00,28.69,28.71,28.63,28.68,47800.0,25.2223,25.2399,25.1696,25.2136,47800.0
2011-01-25 15:35:00,28.68,28.7,28.66,28.69,31600.0,25.2136,25.2311,25.196,25.2223,31600.0
2011-01-25 15:40:00,28.69,28.73,28.68,28.73,29300.0,25.2223,25.2575,25.2136,25.2575,29300.0
2011-01-25 15:45:00,28.72,28.77,28.7,28.76,30200.0,25.2487,25.2927,25.2311,25.2839,30200.0
2011-01-25 15:50:00,28.76,28.76,28.69,28.69,21900.0,25.2839,25.2839,25.2223,25.2223,21900.0
2011-01-25 15:55:00,28.7,28.7,28.67,28.68,38800.0,25.2311,25.2311,25.2048,25.2136,38800.0
2011-01-26 09:30:00,28.83,28.83,28.68,28.69,8900.0,25.3454,25.3454,25.2136,25.2223,8900.0
2011-01-26 09:35:00,28.68,28.7,28.63,28.63,8500.0,25.2136,25.2311,25.1696,25.1696,8500.0
2011-01-26 09:40:00,28.66,28.7,28.66,28.69,2200.0,25.196,25.2311,25.196,25.2223,2200.0
2011-01-26 09:45:00,28.68,28.71,28.68,28.7,4400.0,25.2136,25.2399,25.2136,25.2311,4400.0
2011-01-26 09:50:00,28.7,28.72,28.68,28.69,7800.0,25.2311,25.2487,25.2136,25.2223,7800.0
2011-01-26 09:55:00,28.7,28.75,28.63,28.65,20300.0,25.2311,25.2751,25.1696,25.1872,20300.0
2011-01-26 10:00:00,28.65,28.76,28.63,28.75,12000.0,25.1872,25.2839,25.1696,25.2751,12000.0
2011-01-26 10:05:00,28.74,28.85,28.74,28.85,10600.0,25.2663,25.363,25.2663,25.363,10600.0
2011-01-26 10:10:00,28.88,29.0,28.87,28.97,6300.0,25.3894,25.4949,25.3806,25.4685,6300.0
2011-01-26 10:15:00,28.99,29.0,28.89,28.9,44000.0,25.4861,25.4949,25.3982,25.407,44000.0
2011-01-26 10:20:00,28.9,28.9,28.88,28.9,15600.0,25.407,25.407,25.3894,25.407,15600.0
2011-01-26 10:25:00,28.9,28.9,28.87,28.9,14000.0,25.407,25.407,25.3806,25.407,14000.0
2011-01-26 10:30:00,28.89,28.9,28.87,28.88,11700.0,25.3982,25.407,25.3806,25.3894,11700.0
2011-01-26 10:35:00,28.88,28.9,28.85,28.86,35500.0,25.3894,25.407,25.363,25.3718,35500.0
2011-01-26 10:40:00,28.84,28.84,28.78,28.8,8100.0,25.3542,25.3542,25.3015,25.3191,8100.0
2011-01-26 10:45:00,28.81,28.85,28.8,28.83,15900.0,25.3278,25.363,25.3191,25.3454,15900.0
2011-01-26 10:50:00,28.84,28.84,28.8,28.8,4200.0,25.3542,25.3542,25.3191,25.3191,4200.0
2011-01-26 10:55:00,28.8,28.81,28.77,28.77,6300.0,25.3191,25.3278,25.2927,25.2927,6300.0
2011-01-26 11:00:00,28.78,28.78,28.75,28.77,4700.0,25.3015,25.3015,25.2751,25.2927,4700.0
2011-01-26 11:05:00,28.79,28.79,28.76,28.76,3300.0,25.3103,25.3103,25.2839,25.2839,3300.0
2011-01-26 11:10:00,28.76,28.78,28.75,28.77,1400.0,25.2839,25.3015,25.2751,25.2927,1400.0
2011-01-26 11:15:00,28.79,28.86,28.79,28.85,8900.0,25.3103,25.3718,25.3103,25.363,8900.0
2011-01-26 11:20:00,28.86,28.91,28.82,28.84,20600.0,25.3718,25.4158,25.3366,25.3542,20600.0
2011-01-26 11:25:00,28.84,28.87,28.7,28.71,33800.0,25.3542,25.3806,25.2311,25.2399,33800.0
2011-01-26 11:30:00,28.72,28.78,28.67,28.76,8200.0,25.2487,25.3015,25.2048,25.2839,8200.0
2011-01-26 11:35:00,28.73,28.75,28.7,28.7,3900.0,25.2575,25.2751,25.2311,25.2311,3900.0
2011-01-26 11:40:00,28.71,28.74,28.69,28.72,3600.0,25.2399,25.2663,25.2223,25.2487,3600.0
2011-01-26 11:45:00,28.72,28.73,28.62,28.66,320000.0,25.2487,25.2575,25.1608,25.196,320000.0
2011-01-26 11:50:00,28.68,28.71,28.67,28.71,1900.0,25.2136,25.2399,25.2048,25.2399,1900.0
2011-01-26 11:55:00,28.72,28.76,28.72,28.76,3400.0,25.2487,25.2839,25.2487,25.2839,3400.0
2011-01-26 12:00:00,28.75,28.8,28.75,28.77,3900.0,25.2751,25.3191,25.2751,25.2927,3900.0
2011-01-26 12:05:00,28.76,28.86,28.76,28.8,213300.0,25.2839,25.3718,25.2839,25.3191,213300.0
2011-01-26 12:10:00,28.79,28.8,28.78,28.79,3100.0,25.3103,25.3191,25.3015,25.3103,3100.0
2011-01-26 12:15:00,28.79,28.79,28.5,28.57,2605500.0,25.3103,25.3103,25.0553,25.1169,2605500.0
2011-01-26 12:20:00,28.58,28.61,28.56,28.58,24200.0,25.1256,25.152,25.1081,25.1256,24200.0
2011-01-26 12:25:00,28.61,28.61,28.58,28.6,1500.0,25.152,25.152,25.1256,25.1432,1500.0
2011-01-26 12:30:00,28.6,28.64,28.59,28.63,6200.0,25.1432,25.1784,25.1344,25.1696,6200.0
2011-01-26 12:35:00,28.65,28.65,28.63,28.64,8200.0,25.1872,25.1872,25.1696,25.1784,8200.0
2011-01-26 12:40:00,28.63,28.7,28.61,28.7,10500.0,25.1696,25.2311,25.152,25.2311,10500.0
2011-01-26 12:45:00,28.68,28.75,28.67,28.72,30400.0,25.2136,25.2751,25.2048,25.2487,30400.0
2011-01-26 12:50:00,28.73,28.78,28.73,28.77,4600.0,25.2575,25.3015,25.2575,25.2927,4600.0
2011-01-26 12:55:00,28.76,28.81,28.73,28.79,483000.0,25.2839,25.3278,25.2575,25.3103,483000.0
2011-01-26 13:00:00,28.81,28.82,28.8,28.8,3300.0,25.3278,25.3366,25.3191,25.3191,3300.0
2011-01-26 13:05:00,28.8,28.82,28.76,28.77,3700.0,25.3191,25.3366,25.2839,25.2927,3700.0
2011-01-26 13:10:00,28.78,28.8,28.76,28.78,8800.0,25.3015,25.3191,25.2839,25.3015,8800.0
2011-01-26 13:15:00,28.78,28.81,28.78,28.8,178500.0,25.3015,25.3278,25.3015,25.3191,178500.0
2011-01-26 13:20:00,28.8,28.8,28.79,28.79,1300.0,25.3191,25.3191,25.3103,25.3103,1300.0
2011-01-26 13:25:00,28.8,28.8,28.78,28.78,8100.0,25.3191,25.3191,25.3015,25.3015,8100.0
2011-01-26 13:30:00,28.78,28.81,28.77,28.78,11200.0,25.3015,25.3278,25.2927,25.3015,11200.0
2011-01-26 13:35:00,28.78,28.78,28.76,28.77,600.0,25.3015,25.3015,25.2839,25.2927,600.0
2011-01-26 13:40:00,28.77,28.8,28.77,28.8,3300.0,25.2927,25.3191,25.2927,25.3191,3300.0
2011-01-26 13:45:00,28.78,28.8,28.77,28.8,4300.0,25.3015,25.3191,25.2927,25.3191,4300.0
2011-01-26 13:50:00,28.78,28.81,28.78,28.79,7300.0,25.3015,25.3278,25.3015,25.3103,7300.0
2011-01-26 13:55:00,28.79,28.8,28.77,28.78,9000.0,25.3103,25.3191,25.2927,25.3015,9000.0
2011-01-26 14:00:00,28.78,28.81,28.78,28.79,11500.0,25.3015,25.3278,25.3015,25.3103,11500.0
2011-01-26 14:05:00,28.8,28.81,28.78,28.78,10300.0,25.3191,25.3278,25.3015,25.3015,10300.0
2011-01-26 14:10:00,28.78,28.79,28.76,28.76,7400.0,25.3015,25.3103,25.2839,25.2839,7400.0
2011-01-26 14:15:00,28.77,28.82,28.77,28.8,18100.0,25.2927,25.3366,25.2927,25.3191,18100.0
2011-01-26 14:20:00,28.8,28.8,28.73,28.76,44300.0,25.3191,25.3191,25.2575,25.2839,44300.0
2011-01-26 14:25:00,28.77,28.81,28.74,28.76,16200.0,25.2927,25.3278,25.2663,25.2839,16200.0
2011-01-26 14:30:00,28.75,28.75,28.67,28.7,29600.0,25.2751,25.2751,25.2048,25.2311,29600.0
2011-01-26 14:35:00,28.69,28.74,28.69,28.73,6500.0,25.2223,25.2663,25.2223,25.2575,6500.0
2011-01-26 14:40:00,28.73,28.8,28.73,28.78,9400.0,25.2575,25.3191,25.2575,25.3015,9400.0
2011-01-26 14:45:00,28.79,28.81,28.74,28.74,14700.0,25.3103,25.3278,25.2663,25.2663,14700.0
2011-01-26 14:50:00,28.75,28.78,28.75,28.75,8600.0,25.2751,25.3015,25.2751,25.2751,8600.0
2011-01-26 14:55:00,28.74,28.76,28.72,28.75,12100.0,25.2663,25.2839,25.2487,25.2751,12100.0
2011-01-26 15:00:00,28.74,28.75,28.72,28.75,8300.0,25.2663,25.2751,25.2487,25.2751,8300.0
2011-01-26 15:05:00,28.76,28.76,28.7,28.73,8400.0,25.2839,25.2839,25.2311,25.2575,8400.0
2011-01-26 15:10:00,28.74,28.77,28.73,28.75,13400.0,25.2663,25.2927,25.2575,25.2751,13400.0
2011-01-26 15:15:00,28.75,28.76,28.7,28.71,11200.0,25.2751,25.2839,25.2311,25.2399,11200.0
2011-01-26 15:20:00,28.71,28.81,28.7,28.8,13000.0,25.2399,25.3278,25.2311,25.3191,13000.0
2011-01-26 15:25:00,28.8,28.81,28.79,28.8,16900.0,25.3191,25.3278,25.3103,25.3191,16900.0
2011-01-26 15:30:00,28.8,28.83,28.77,28.81,25000.0,25.3191,25.3454,25.2927,25.3278,25000.0
2011-01-26 15:35:00,28.8,28.83,28.78,28.8,20300.0,25.3191,25.3454,25.3015,25.3191,20300.0
2011-01-26 15:40:00,28.79,28.85,28.79,28.83,91100.0,25.3103,25.363,25.3103,25.3454,91100.0
2011-01-26 15:45:00,28.83,28.83,28.79,28.79,60600.0,25.3454,25.3454,25.3103,25.3103,60600.0
2011-01-26 15:50:00,28.8,28.8,28.77,28.8,13800.0,25.3191,25.3191,25.2927,25.3191,13800.0
2011-01-26 15:55:00,28.8,28.8,28.74,28.74,39100.0,25.3191,25.3191,25.2663,25.2663,39100.0
2011-01-27 09:30:00,28.69,28.81,28.66,28.79,14900.0,25.2223,25.3278,25.196,25.3103,14900.0
2011-01-27 09:35:00,28.83,28.9,28.78,28.86,31400.0,25.3454,25.407,25.3015,25.3718,31400.0
2011-01-27 09:40:00,28.84,28.86,28.81,28.81,4800.0,25.3542,25.3718,25.3278,25.3278,4800.0
2011-01-27 09:45:00,28.81,28.81,28.76,28.8,4100.0,25.3278,25.3278,25.2839,25.3191,4100.0
2011-01-27 09:50:00,28.81,28.81,28.7,28.7,3400.0,25.3278,25.3278,25.2311,25.2311,3400.0
2011-01-27 09:55:00,28.7,28.83,28.69,28.81,11100.0,25.2311,25.3454,25.2223,25.3278,11100.0
2011-01-27 10:00:00,28.81,28.88,28.76,28.76,26800.0,25.3278,25.3894,25.2839,25.2839,26800.0
2011-01-27 10:05:00,28.76,28.77,28.75,28.75,1200.0,25.2839,25.2927,25.2751,25.2751,1200.0
2011-01-27 10:10:00,28.79,28.83,28.78,28.79,2800.0,25.3103,25.3454,25.3015,25.3103,2800.0
2011-01-27 10:15:00,28.8,28.84,28.79,28.8,10900.0,25.3191,25.3542,25.3103,25.3191,10900.0
2011-01-27 10:20:00,28.8,28.82,28.72,28.72,5200.0,25.3191,25.3366,25.2487,25.2487,5200.0
2011-01-27 10:25:00,28.73,28.77,28.73,28.77,700.0,25.2575,25.2927,25.2575,25.2927,700.0
2011-01-27 10:30:00,28.81,28.88,28.78,28.78,11700.0,25.3278,25.3894,25.3015,25.3015,11700.0
2011-01-27 10:35:00,28.75,28.78,28.74,28.78,5200.0,25.2751,25.3015,25.2663,25.3015,5200.0
2011-01-27 10:40:00,28.79,28.79,28.74,28.74,2800.0,25.3103,25.3103,25.2663,25.2663,2800.0
2011-01-27 10:45:00,28.73,28.8,28.73,28.78,18000.0,25.2575,25.3191,25.2575,25.3015,18000.0
2011-01-27 10:50:00,28.79,28.8,28.76,28.8,15400.0,25.3103,25.3191,25.2839,25.3191,15400.0
2011-01-27 10:55:00,28.79,28.8,28.79,28.8,11600.0,25.3103,25.3191,25.3103,25.3191,11600.0
2011-01-27 11:00:00,28.79,28.79,28.78,28.79,2000.0,25.3103,25.3103,25.3015,25.3103,2000.0
2011-01-27 11:05:00,28.77,28.78,28.74,28.77,3400.0,25.2927,25.3015,25.2663,25.2927,3400.0
2011-01-27 11:10:00,28.77,28.81,28.77,28.8,8500.0,25.2927,25.3278,25.2927,25.3191,8500.0
2011-01-27 11:15:00,28.79,28.79,28.74,28.74,6000.0,25.3103,25.3103,25.2663,25.2663,6000.0
2011-01-27 11:20:00,28.75,28.75,28.67,28.68,10700.0,25.2751,25.2751,25.2048,25.2136,10700.0
2011-01-27 11:25:00,28.66,28.68,28.58,28.64,12100.0,25.196,25.2136,25.1256,25.1784,12100.0
2011-01-27 11:30:00,28.65,28.68,28.65,28.65,3700.0,25.1872,25.2136,25.1872,25.1872,3700.0
2011-01-27 11:35:00,28.64,28.68,28.64,28.68,2100.0,25.1784,25.2136,25.1784,25.2136,2100.0
2011-01-27 11:40:00,28.7,28.71,28.69,28.7,900.0,25.2311,25.2399,25.2223,25.2311,900.0
2011-01-27 11:45:00,28.7,28.7,28.65,28.65,900.0,25.2311,25.2311,25.1872,25.1872,900.0
2011-01-27 11:50:00,28.63,28.65,28.62,28.62,1300.0,25.1696,25.1872,25.1608,25.1608,1300.0
2011-01-27 11:55:00,28.61,28.64,28.61,28.64,1900.0,25.152,25.1784,25.152,25.1784,1900.0
2011-01-27 12:00:00,28.63,28.65,28.63,28.65,2300.0,25.1696,25.1872,25.1696,25.1872,2300.0
2011-01-27 12:05:00,28.64,28.68,28.64,28.67,11300.0,25.1784,25.2136,25.1784,25.2048,11300.0
2011-01-27 12:10:00,28.67,28.71,28.67,28.69,104800.0,25.2048,25.2399,25.2048,25.2223,104800.0
2011-01-27 12:15:00,28.7,28.75,28.7,28.75,9600.0,25.2311,25.2751,25.2311,25.2751,9600.0
2011-01-27 12:20:00,28.76,28.79,28.72,28.79,4500.0,25.2839,25.3103,25.2487,25.3103,4500.0
2011-01-27 12:25:00,28.76,28.78,28.76,28.77,1300.0,25.2839,25.3015,25.2839,25.2927,1300.0
2011-01-27 12:30:00,28.76,28.76,28.76,28.76,1800.0,25.2839,25.2839,25.2839,25.2839,1800.0
2011-01-27 12:35:00,28.74,28.77,28.74,28.77,3100.0,25.2663,25.2927,25.2663,25.2927,3100.0
2011-01-27 12:40:00,28.72,28.75,28.72,28.72,3800.0,25.2487,25.2751,25.2487,25.2487,3800.0
2011-01-27 12:45:00,28.73,28.73,28.68,28.69,3100.0,25.2575,25.2575,25.2136,25.2223,3100.0
2011-01-27 12:50:00,28.69,28.71,28.69,28.7,2400.0,25.2223,25.2399,25.2223,25.2311,2400.0
2011-01-27 12:55:00,28.7,28.72,28.69,28.7,12800.0,25.2311,25.2487,25.2223,25.2311,12800.0
2011-01-27 13:00:00,28.7,28.72,28.68,28.69,2900.0,25.2311,25.2487,25.2136,25.2223,2900.0
2011-01-27 13:05:00,28.68,28.68,28.68,28.68,100.0,25.2136,25.2136,25.2136,25.2136,100.0
2011-01-27 13:10:00,28.68,28.68,28.68,28.68,800.0,25.2136,25.2136,25.2136,25.2136,800.0
2011-01-27 13:15:00,28.69,28.74,28.68,28.69,26100.0,25.2223,25.2663,25.2136,25.2223,26100.0
2011-01-27 13:20:00,28.69,28.7,28.53,28.63,39600.0,25.2223,25.2311,25.0817,25.1696,39600.0
2011-01-27 13:25:00,28.66,28.66,28.66,28.66,200.0,25.196,25.196,25.196,25.196,200.0
2011-01-27 13:30:00,28.66,28.66,28.62,28.62,2300.0,25.196,25.196,25.1608,25.1608,2300.0
2011-01-27 13:35:00,28.62,28.62,28.58,28.59,3200.0,25.1608,25.1608,25.1256,25.1344,3200.0
2011-01-27 13:40:00,28.58,28.62,28.58,28.62,1600.0,25.1256,25.1608,25.1256,25.1608,1600.0
2011-01-27 13:45:00,28.62,28.63,28.6,28.62,2600.0,25.1608,25.1696,25.1432,25.1608,2600.0
2011-01-27 13:50:00,28.61,28.62,28.59,28.59,2900.0,25.152,25.1608,25.1344,25.1344,2900.0
2011-01-27 13:55:00,28.6,28.64,28.6,28.62,7900.0,25.1432,25.1784,25.1432,25.1608,7900.0
2011-01-27 14:00:00,28.62,28.63,28.6,28.61,6000.0,25.1608,25.1696,25.1432,25.152,6000.0
2011-01-27 14:05:00,28.62,28.64,28.61,28.63,6100.0,25.1608,25.1784,25.152,25.1696,6100.0
2011-01-27 14:10:00,28.64,28.67,28.63,28.67,15100.0,25.1784,25.2048,25.1696,25.2048,15100.0
2011-01-27 14:15:00,28.66,28.67,28.66,28.67,2900.0,25.196,25.2048,25.196,25.2048,2900.0
2011-01-27 14:20:00,28.67,28.67,28.64,28.65,7100.0,25.2048,25.2048,25.1784,25.1872,7100.0
2011-01-27 14:25:00,28.65,28.65,28.64,28.65,4000.0,25.1872,25.1872,25.1784,25.1872,4000.0
2011-01-27 14:30:00,28.65,28.66,28.65,28.65,3000.0,25.1872,25.196,25.1872,25.1872,3000.0
2011-01-27 14:35:00,28.65,28.67,28.65,28.66,11700.0,25.1872,25.2048,25.1872,25.196,11700.0
2011-01-27 14:40:00,28.65,28.66,28.62,28.64,11100.0,25.1872,25.196,25.1608,25.1784,11100.0
2011-01-27 14:45:00,28.63,28.65,28.63,28.65,8400.0,25.1696,25.1872,25.1696,25.1872,8400.0
2011-01-27 14:50:00,28.66,28.66,28.62,28.62,7800.0,25.196,25.196,25.1608,25.1608,7800.0
2011-01-27 14:55:00,28.62,28.65,28.62,28.65,7400.0,25.1608,25.1872,25.1608,25.1872,7400.0
2011-01-27 15:00:00,28.63,28.64,28.6,28.6,11900.0,25.1696,25.1784,25.1432,25.1432,11900.0
2011-01-27 15:05:00,28.62,28.66,28.61,28.66,26500.0,25.1608,25.196,25.152,25.196,26500.0
2011-01-27 15:10:00,28.66,28.66,28.65,28.66,7400.0,25.196,25.196,25.1872,25.196,7400.0
2011-01-27 15:15:00,28.66,28.66,28.65,28.65,7700.0,25.196,25.196,25.1872,25.1872,7700.0
2011-01-27 15:20:00,28.65,28.68,28.65,28.65,14300.0,25.1872,25.2136,25.1872,25.1872,14300.0
2011-01-27 15:25:00,28.66,28.69,28.65,28.68,14000.0,25.196,25.2223,25.1872,25.2136,14000.0
2011-01-27 15:30:00,28.68,28.69,28.67,28.67,34800.0,25.2136,25.2223,25.2048,25.2048,34800.0
2011-01-27 15:35:00,28.67,28.67,28.64,28.65,9200.0,25.2048,25.2048,25.1784,25.1872,9200.0
2011-01-27 15:40:00,28.63,28.67,28.62,28.67,7700.0,25.1696,25.2048,25.1608,25.2048,7700.0
2011-01-27 15:45:00,28.67,28.72,28.66,28.69,36500.0,25.2048,25.2487,25.196,25.2223,36500.0
2011-01-27 15:50:00,28.68,28.69,28.64,28.65,11800.0,25.2136,25.2223,25.1784,25.1872,11800.0
2011-01-27 15:55:00,28.66,28.68,28.64,28.66,24300.0,25.196,25.2136,25.1784,25.196,24300.0
2011-01-28 09:30:00,28.68,28.83,28.67,28.67,6800.0,25.2136,25.3454,25.2048,25.2048,6800.0
2011-01-28 09:35:00,28.64,28.66,28.63,28.66,2100.0,25.1784,25.196,25.1696,25.196,2100.0
2011-01-28 09:40:00,28.66,28.67,28.59,28.67,3400.0,25.196,25.2048,25.1344,25.2048,3400.0
2011-01-28 09:45:00,28.66,28.73,28.66,28.7,3700.0,25.196,25.2575,25.196,25.2311,3700.0
2011-01-28 09:50:00,28.71,28.77,28.64,28.65,44400.0,25.2399,25.2927,25.1784,25.1872,44400.0
2011-01-28 09:55:00,28.67,28.71,28.65,28.67,10600.0,25.2048,25.2399,25.1872,25.2048,10600.0
2011-01-28 10:00:00,28.68,28.69,28.54,28.54,12800.0,25.2136,25.2223,25.0905,25.0905,12800.0
2011-01-28 10:05:00,28.55,28.56,28.51,28.51,11700.0,25.0993,25.1081,25.0641,25.0641,11700.0
2011-01-28 10:10:00,28.52,28.64,28.51,28.63,10600.0,25.0729,25.1784,25.0641,25.1696,10600.0
2011-01-28 10:15:00,28.63,28.74,28.6,28.7,38400.0,25.1696,25.2663,25.1432,25.2311,38400.0
2011-01-28 10:20:00,28.73,28.74,28.61,28.66,43300.0,25.2575,25.2663,25.152,25.196,43300.0
2011-01-28 10:25:00,28.68,28.7,28.61,28.66,25300.0,25.2136,25.2311,25.152,25.196,25300.0
2011-01-28 10:30:00,28.66,28.7,28.65,28.67,8200.0,25.196,25.2311,25.1872,25.2048,8200.0
2011-01-28 10:35:00,28.68,28.69,28.65,28.65,3200.0,25.2136,25.2223,25.1872,25.1872,3200.0
2011-01-28 10:40:00,28.63,28.63,28.58,28.6,8000.0,25.1696,25.1696,25.1256,25.1432,8000.0
2011-01-28 10:45:00,28.63,28.63,28.54,28.56,2900.0,25.1696,25.1696,25.0905,25.1081,2900.0
2011-01-28 10:50:00,28.6,28.63,28.46,28.48,11900.0,25.1432,25.1696,25.0201,25.0377,11900.0
2011-01-28 10:55:00,28.48,28.5,28.47,28.5,1900.0,25.0377,25.0553,25.0289,25.0553,1900.0
2011-01-28 11:00:00,28.5,28.5,28.4,28.44,4100.0,25.0553,25.0553,24.9674,25.0026,4100.0
2011-01-28 11:05:00,28.47,28.5,28.45,28.45,3000.0,25.0289,25.0553,25.0114,25.0114,3000.0
2011-01-28 11:10:00,28.47,28.51,28.47,28.5,2600.0,25.0289,25.0641,25.0289,25.0553,2600.0
2011-01-28 11:15:00,28.49,28.58,28.47,28.58,1900.0,25.0465,25.1256,25.0289,25.1256,1900.0
2011-01-28 11:20:00,28.58,28.65,28.58,28.63,1800.0,25.1256,25.1872,25.1256,25.1696,1800.0
2011-01-28 11:25:00,28.62,28.67,28.57,28.59,5900.0,25.1608,25.2048,25.1169,25.1344,5900.0
2011-01-28 11:30:00,28.57,28.61,28.56,28.57,7600.0,25.1169,25.152,25.1081,25.1169,7600.0
2011-01-28 11:35:00,28.58,28.6,28.53,28.56,8300.0,25.1256,25.1432,25.0817,25.1081,8300.0
2011-01-28 11:40:00,28.57,28.58,28.52,28.53,4000.0,25.1169,25.1256,25.0729,25.0817,4000.0
2011-01-28 11:45:00,28.53,28.57,28.53,28.55,5500.0,25.0817,25.1169,25.0817,25.0993,5500.0
2011-01-28 11:50:00,28.53,28.54,28.48,28.52,2900.0,25.0817,25.0905,25.0377,25.0729,2900.0
2011-01-28 11:55:00,28.54,28.55,28.51,28.51,3400.0,25.0905,25.0993,25.0641,25.0641,3400.0
2011-01-28 12:00:00,28.52,28.52,28.38,28.47,5800.0,25.0729,25.0729,24.9498,25.0289,5800.0
2011-01-28 12:05:00,28.49,28.52,28.46,28.5,53900.0,25.0465,25.0729,25.0201,25.0553,53900.0
2011-01-28 12:10:00,28.52,28.52,28.34,28.44,15000.0,25.0729,25.0729,24.9147,25.0026,15000.0
2011-01-28 12:15:00,28.45,28.5,28.44,28.47,4200.0,25.0114,25.0553,25.0026,25.0289,4200.0
2011-01-28 12:20:00,28.49,28.5,28.43,28.43,2200.0,25.0465,25.0553,24.9938,24.9938,2200.0
2011-01-28 12:25:00,28.43,28.44,28.37,28.37,4600.0,24.9938,25.0026,24.941,24.941,4600.0
2011-01-28 12:30:00,28.37,28.41,28.37,28.37,4400.0,24.941,24.9762,24.941,24.941,4400.0
2011-01-28 12:35:00,28.35,28.38,28.31,28.36,6400.0,24.9234,24.9498,24.8883,24.9322,6400.0
2011-01-28 12:40:00,28.36,28.4,28.36,28.39,5600.0,24.9322,24.9674,24.9322,24.9586,5600.0
2011-01-28 12:45:00,28.4,28.4,28.35,28.39,3200.0,24.9674,24.9674,24.9234,24.9586,3200.0
2011-01-28 12:50:00,28.4,28.42,28.39,28.42,27600.0,24.9674,24.985,24.9586,24.985,27600.0
2011-01-28 12:55:00,28.42,28.42,28.39,28.39,15700.0,24.985,24.985,24.9586,24.9586,15700.0
2011-01-28 13:00:00,28.41,28.41,28.37,28.37,1500.0,24.9762,24.9762,24.941,24.941,1500.0
2011-01-28 13:05:00,28.39,28.47,28.39,28.42,17100.0,24.9586,25.0289,24.9586,24.985,17100.0
2011-01-28 13:10:00,28.4,28.45,28.38,28.42,34700.0,24.9674,25.0114,24.9498,24.985,34700.0
2011-01-28 13:15:00,28.42,28.48,28.38,28.46,7400.0,24.985,25.0377,24.9498,25.0201,7400.0
2011-01-28 13:20:00,28.46,28.47,28.38,28.42,3600.0,25.0201,25.0289,24.9498,24.985,3600.0
2011-01-28 13:25:00,28.44,28.45,28.38,28.39,2400.0,25.0026,25.0114,24.9498,24.9586,2400.0
2011-01-28 13:30:00,28.4,28.42,28.35,28.4,9800.0,24.9674,24.985,24.9234,24.9674,9800.0
2011-01-28 13:35:00,28.42,28.42,28.36,28.36,5500.0,24.985,24.985,24.9322,24.9322,5500.0
2011-01-28 13:40:00,28.35,28.41,28.32,28.39,6600.0,24.9234,24.9762,24.8971,24.9586,6600.0
2011-01-28 13:45:00,28.39,28.43,28.36,28.41,23200.0,24.9586,24.9938,24.9322,24.9762,23200.0
2011-01-28 13:50:00,28.41,28.44,28.41,28.44,7300.0,24.9762,25.0026,24.9762,25.0026,7300.0
2011-01-28 13:55:00,28.44,28.44,28.37,28.43,10100.0,25.0026,25.0026,24.941,24.9938,10100.0
2011-01-28 14:00:00,28.41,28.44,28.41,28.44,8100.0,24.9762,25.0026,24.9762,25.0026,8100.0
2011-01-28 14:05:00,28.45,28.48,28.43,28.47,9700.0,25.0114,25.0377,24.9938,25.0289,9700.0
2011-01-28 14:10:00,28.47,28.52,28.43,28.44,8300.0,25.0289,25.0729,24.9938,25.0026,8300.0
2011-01-28 14:15:00,28.43,28.5,28.42,28.5,11600.0,24.9938,25.0553,24.985,25.0553,11600.0
2011-01-28 14:20:00,28.5,28.52,28.48,28.48,10200.0,25.0553,25.0729,25.0377,25.0377,10200.0
2011-01-28 14:25:00,28.48,28.53,28.46,28.53,23700.0,25.0377,25.0817,25.0201,25.0817,23700.0
2011-01-28 14:30:00,28.53,28.53,28.5,28.51,4900.0,25.0817,25.0817,25.0553,25.0641,4900.0
2011-01-28 14:35:00,28.51,28.52,28.5,28.51,10800.0,25.0641,25.0729,25.0553,25.0641,10800.0
2011-01-28 14:40:00,28.49,28.5,28.48,28.5,6400.0,25.0465,25.0553,25.0377,25.0553,6400.0
2011-01-28 14:45:00,28.5,28.52,28.48,28.51,5300.0,25.0553,25.0729,25.0377,25.0641,5300.0
2011-01-28 14:50:00,28.51,28.53,28.45,28.45,8900.0,25.0641,25.0817,25.0114,25.0114,8900.0
2011-01-28 14:55:00,28.47,28.52,28.44,28.51,5700.0,25.0289,25.0729,25.0026,25.0641,5700.0
2011-01-28 15:00:00,28.51,28.54,28.48,28.52,7200.0,25.0641,25.0905,25.0377,25.0729,7200.0
2011-01-28 15:05:00,28.51,28.53,28.47,28.49,2900.0,25.0641,25.0817,25.0289,25.0465,2900.0
2011-01-28 15:10:00,28.49,28.51,28.45,28.51,8500.0,25.0465,25.0641,25.0114,25.0641,8500.0
2011-01-28 15:15:00,28.52,28.52,28.42,28.49,15700.0,25.0729,25.0729,24.985,25.0465,15700.0
2011-01-28 15:20:00,28.48,28.49,28.44,28.46,7200.0,25.0377,25.0465,25.0026,25.0201,7200.0
2011-01-28 15:25:00,28.45,28.46,28.4,28.41,10700.0,25.0114,25.0201,24.9674,24.9762,10700.0
2011-01-28 15:30:00,28.41,28.43,28.39,28.4,9300.0,24.9762,24.9938,24.9586,24.9674,9300.0
2011-01-28 15:35:00,28.39,28.42,28.37,28.4,13900.0,24.9586,24.985,24.941,24.9674,13900.0
2011-01-28 15:40:00,28.4,28.41,28.37,28.4,16900.0,24.9674,24.9762,24.941,24.9674,16900.0
2011-01-28 15:45:00,28.4,28.45,28.4,28.45,16900.0,24.9674,25.0114,24.9674,25.0114,16900.0
2011-01-28 15:50:00,28.45,28.48,28.39,28.42,46800.0,25.0114,25.0377,24.9586,24.985,46800.0
2011-01-28 15:55:00,28.42,28.43,28.38,28.39,26000.0,24.985,24.9938,24.9498,24.9586,26000.0
2011-01-31 09:30:00,28.35,28.41,28.35,28.41,9400.0,24.9234,24.9762,24.9234,24.9762,9400.0
2011-01-31 09:35:00,28.41,28.42,28.34,28.34,1800.0,24.9762,24.985,24.9147,24.9147,1800.0
2011-01-31 09:40:00,28.34,28.41,28.31,28.33,7900.0,24.9147,24.9762,24.8883,24.9059,7900.0
2011-01-31 09:45:00,28.33,28.33,28.17,28.18,28800.0,24.9059,24.9059,24.7652,24.774,28800.0
2011-01-31 09:50:00,28.21,28.24,28.18,28.24,2400.0,24.8004,24.8267,24.774,24.8267,2400.0
2011-01-31 09:55:00,28.22,28.22,28.05,28.1,10500.0,24.8092,24.8092,24.6597,24.7037,10500.0
2011-01-31 10:00:00,28.11,28.13,28.0,28.0,12700.0,24.7125,24.73,24.6157,24.6157,12700.0
2011-01-31 10:05:00,28.0,28.06,27.95,27.99,47100.0,24.6157,24.6685,24.5718,24.607,47100.0
2011-01-31 10:10:00,27.97,27.97,27.92,27.93,10000.0,24.5894,24.5894,24.5454,24.5542,10000.0
2011-01-31 10:15:00,27.95,27.97,27.95,27.96,7400.0,24.5718,24.5894,24.5718,24.5806,7400.0
2011-01-31 10:20:00,27.97,28.07,27.96,28.07,8800.0,24.5894,24.6773,24.5806,24.6773,8800.0
2011-01-31 10:25:00,28.05,28.09,28.05,28.08,3700.0,24.6597,24.6949,24.6597,24.6861,3700.0
2011-01-31 10:30:00,28.07,28.13,28.07,28.12,13700.0,24.6773,24.73,24.6773,24.7212,13700.0
2011-01-31 10:35:00,28.11,28.13,28.11,28.13,29300.0,24.7125,24.73,24.7125,24.73,29300.0
2011-01-31 10:40:00,28.13,28.15,28.05,28.07,32400.0,24.73,24.7476,24.6597,24.6773,32400.0
2011-01-31 10:45:00,28.07,28.08,28.07,28.08,5100.0,24.6773,24.6861,24.6773,24.6861,5100.0
2011-01-31 10:50:00,28.06,28.09,28.06,28.09,1400.0,24.6685,24.6949,24.6685,24.6949,1400.0
2011-01-31 10:55:00,28.08,28.09,28.03,28.06,16400.0,24.6861,24.6949,24.6421,24.6685,16400.0
2011-01-31 11:00:00,28.05,28.05,28.02,28.04,4400.0,24.6597,24.6597,24.6333,24.6509,4400.0
2011-01-31 11:05:00,28.03,28.07,28.03,28.05,12700.0,24.6421,24.6773,24.6421,24.6597,12700.0
2011-01-31 11:10:00,28.04,28.08,28.04,28.05,11800.0,24.6509,24.6861,24.6509,24.6597,11800.0
2011-01-31 11:15:00,28.06,28.06,28.05,28.05,900.0,24.6685,24.6685,24.6597,24.6597,900.0
2011-01-31 11:20:00,28.05,28.05,28.04,28.04,2300.0,24.6597,24.6597,24.6509,24.6509,2300.0
2011-01-31 11:25:00,28.04,28.05,28.04,28.05,6700.0,24.6509,24.6597,24.6509,24.6597,6700.0
2011-01-31 11:30:00,28.05,28.05,28.04,28.04,2500.0,24.6597,24.6597,24.6509,24.6509,2500.0
2011-01-31 11:35:00,28.04,28.05,28.02,28.02,7600.0,24.6509,24.6597,24.6333,24.6333,7600.0
2011-01-31 11:40:00,28.02,28.02,27.99,28.0,88600.0,24.6333,24.6333,24.607,24.6157,88600.0
2011-01-31 11:45:00,28.0,28.0,27.99,27.99,4500.0,24.6157,24.6157,24.607,24.607,4500.0
2011-01-31 11:50:00,28.0,28.0,27.97,27.97,12300.0,24.6157,24.6157,24.5894,24.5894,12300.0
2011-01-31 11:55:00,27.97,27.99,27.97,27.98,3200.0,24.5894,24.607,24.5894,24.5982,3200.0
2011-01-31 12:00:00,27.99,28.01,27.98,28.0,12800.0,24.607,24.6245,24.5982,24.6157,12800.0
2011-01-31 12:05:00,28.0,28.01,27.99,28.0,6900.0,24.6157,24.6245,24.607,24.6157,6900.0
2011-01-31 12:10:00,28.0,28.0,27.97,27.99,9300.0,24.6157,24.6157,24.5894,24.607,9300.0
2011-01-31 12:15:00,27.99,28.01,27.99,28.0,9200.0,24.607,24.6245,24.607,24.6157,9200.0
2011-01-31 12:20:00,28.0,28.0,27.99,27.99,5700.0,24.6157,24.6157,24.607,24.607,5700.0
2011-01-31 12:25:00,28.0,28.01,27.99,28.0,11200.0,24.6157,24.6245,24.607,24.6157,11200.0
2011-01-31 12:30:00,28.0,28.01,27.98,28.0,9800.0,24.6157,24.6245,24.5982,24.6157,9800.0
2011-01-31 12:35:00,28.0,28.01,27.99,28.0,7700.0,24.6157,24.6245,24.607,24.6157,7700.0
2011-01-31 12:40:00,27.99,28.0,27.99,28.0,8500.0,24.607,24.6157,24.607,24.6157,8500.0
2011-01-31 12:45:00,27.99,28.0,27.99,28.0,12200.0,24.607,24.6157,24.607,24.6157,12200.0
2011-01-31 12:50:00,27.99,28.0,27.98,28.0,27800.0,24.607,24.6157,24.5982,24.6157,27800.0
2011-01-31 12:55:00,28.0,28.0,27.98,27.99,9400.0,24.6157,24.6157,24.5982,24.607,9400.0
2011-01-31 13:00:00,27.98,28.01,27.98,27.99,3700.0,24.5982,24.6245,24.5982,24.607,3700.0
2011-01-31 13:05:00,27.99,28.0,27.99,27.99,2100.0,24.607,24.6157,24.607,24.607,2100.0
2011-01-31 13:10:00,27.99,28.0,27.97,27.98,4900.0,24.607,24.6157,24.5894,24.5982,4900.0
2011-01-31 13:15:00,27.98,28.01,27.97,27.97,6700.0,24.5982,24.6245,24.5894,24.5894,6700.0
2011-01-31 13:20:00,27.97,28.01,27.97,28.0,17000.0,24.5894,24.6245,24.5894,24.6157,17000.0
2011-01-31 13:25:00,28.0,28.0,27.99,27.99,9200.0,24.6157,24.6157,24.607,24.607,9200.0
2011-01-31 13:30:00,28.0,28.01,27.99,28.0,8700.0,24.6157,24.6245,24.607,24.6157,8700.0
2011-01-31 13:35:00,27.99,27.99,27.96,27.96,12600.0,24.607,24.607,24.5806,24.5806,12600.0
2011-01-31 13:40:00,27.96,27.98,27.96,27.97,11900.0,24.5806,24.5982,24.5806,24.5894,11900.0
2011-01-31 13:45:00,27.97,27.99,27.96,27.98,8400.0,24.5894,24.607,24.5806,24.5982,8400.0
2011-01-31 13:50:00,27.98,28.01,27.98,27.99,9000.0,24.5982,24.6245,24.5982,24.607,9000.0
2011-01-31 13:55:00,27.99,28.0,27.98,27.98,18900.0,24.607,24.6157,24.5982,24.5982,18900.0
2011-01-31 14:00:00,27.99,28.0,27.97,27.99,6100.0,24.607,24.6157,24.5894,24.607,6100.0
2011-01-31 14:05:00,27.99,28.0,27.99,27.99,8400.0,24.607,24.6157,24.607,24.607,8400.0
2011-01-31 14:10:00,27.99,28.0,27.99,27.99,8500.0,24.607,24.6157,24.607,24.607,8500.0
2011-01-31 14:15:00,27.99,28.0,27.96,27.99,37300.0,24.607,24.6157,24.5806,24.607,37300.0
2011-01-31 14:20:00,27.99,28.01,27.99,28.01,27700.0,24.607,24.6245,24.607,24.6245,27700.0
2011-01-31 14:25:00,28.0,28.02,28.0,28.01,9200.0,24.6157,24.6333,24.6157,24.6245,9200.0
2011-01-31 14:30:00,28.0,28.01,28.0,28.0,15100.0,24.6157,24.6245,24.6157,24.6157,15100.0
2011-01-31 14:35:00,28.0,28.01,28.0,28.0,11200.0,24.6157,24.6245,24.6157,24.6157,11200.0
2011-01-31 14:40:00,28.01,28.02,28.0,28.0,29300.0,24.6245,24.6333,24.6157,24.6157,29300.0
2011-01-31 14:45:00,28.0,28.01,27.99,27.99,7500.0,24.6157,24.6245,24.607,24.607,7500.0
2011-01-31 14:50:00,27.99,28.0,27.99,27.99,14800.0,24.607,24.6157,24.607,24.607,14800.0
2011-01-31 14:55:00,28.0,28.01,27.97,27.99,14900.0,24.6157,24.6245,24.5894,24.607,14900.0
2011-01-31 15:00:00,28.0,28.0,27.99,27.99,6200.0,24.6157,24.6157,24.607,24.607,6200.0
2011-01-31 15:05:00,27.99,28.0,27.99,27.99,3400.0,24.607,24.6157,24.607,24.607,3400.0
2011-01-31 15:10:00,27.99,28.0,27.97,27.97,21500.0,24.607,24.6157,24.5894,24.5894,21500.0
2011-01-31 15:15:00,27.97,27.98,27.95,27.95,7300.0,24.5894,24.5982,24.5718,24.5718,7300.0
2011-01-31 15:20:00,27.95,27.96,27.93,27.93,6800.0,24.5718,24.5806,24.5542,24.5542,6800.0
2011-01-31 15:25:00,27.93,27.93,27.88,27.89,8400.0,24.5542,24.5542,24.5103,24.519,8400.0
2011-01-31 15:30:00,27.89,27.9,27.84,27.84,26200.0,24.519,24.5278,24.4751,24.4751,26200.0
2011-01-31 15:35:00,27.83,27.83,27.73,27.75,52100.0,24.4663,24.4663,24.3784,24.396,52100.0
2011-01-31 15:40:00,27.75,27.84,27.75,27.84,46500.0,24.396,24.4751,24.396,24.4751,46500.0
2011-01-31 15:45:00,27.83,27.85,27.78,27.78,71200.0,24.4663,24.4839,24.4223,24.4223,71200.0
2011-01-31 15:50:00,27.77,27.82,27.77,27.82,112700.0,24.4135,24.4575,24.4135,24.4575,112700.0
2011-01-31 15:55:00,27.81,27.81,27.77,27.77,58900.0,24.4487,24.4487,24.4135,24.4135,58900.0
2011-02-01 09:30:00,27.99,28.22,27.82,28.16,24600.0,24.607,24.8092,24.4575,24.7564,24600.0
2011-02-01 09:35:00,28.16,28.2,28.11,28.14,14700.0,24.7564,24.7916,24.7125,24.7388,14700.0
2011-02-01 09:40:00,28.15,28.23,28.12,28.21,10100.0,24.7476,24.8179,24.7212,24.8004,10100.0
2011-02-01 09:45:00,28.2,28.29,28.19,28.26,20300.0,24.7916,24.8707,24.7828,24.8443,20300.0
2011-02-01 09:50:00,28.25,28.25,28.11,28.16,9000.0,24.8355,24.8355,24.7125,24.7564,9000.0
2011-02-01 09:55:00,28.16,28.28,28.16,28.28,18600.0,24.7564,24.8619,24.7564,24.8619,18600.0
2011-02-01 10:00:00,28.28,28.32,28.21,28.29,16700.0,24.8619,24.8971,24.8004,24.8707,16700.0
2011-02-01 10:05:00,28.27,28.28,28.12,28.13,12600.0,24.8531,24.8619,24.7212,24.73,12600.0
2011-02-01 10:10:00,28.13,28.22,28.09,28.15,201300.0,24.73,24.8092,24.6949,24.7476,201300.0
2011-02-01 10:15:00,28.15,28.2,28.15,28.2,52500.0,24.7476,24.7916,24.7476,24.7916,52500.0
2011-02-01 10:20:00,28.19,28.2,28.19,28.2,43100.0,24.7828,24.7916,24.7828,24.7916,43100.0
2011-02-01 10:25:00,28.2,28.2,28.19,28.2,15400.0,24.7916,24.7916,24.7828,24.7916,15400.0
2011-02-01 10:30:00,28.2,28.2,28.19,28.2,3900.0,24.7916,24.7916,24.7828,24.7916,3900.0
2011-02-01 10:35:00,28.2,28.24,28.19,28.23,13000.0,24.7916,24.8267,24.7828,24.8179,13000.0
2011-02-01 10:40:00,28.23,28.26,28.18,28.2,14900.0,24.8179,24.8443,24.774,24.7916,14900.0
2011-02-01 10:45:00,28.2,28.2,28.19,28.2,4200.0,24.7916,24.7916,24.7828,24.7916,4200.0
2011-02-01 10:50:00,28.2,28.21,28.19,28.21,59800.0,24.7916,24.8004,24.7828,24.8004,59800.0
2011-02-01 10:55:00,28.21,28.35,28.21,28.35,15000.0,24.8004,24.9234,24.8004,24.9234,15000.0
2011-02-01 11:00:00,28.36,28.42,28.29,28.42,37400.0,24.9322,24.985,24.8707,24.985,37400.0
2011-02-01 11:05:00,28.42,28.63,28.42,28.62,58900.0,24.985,25.1696,24.985,25.1608,58900.0
2011-02-01 11:10:00,28.62,28.75,28.6,28.75,26500.0,25.1608,25.2751,25.1432,25.2751,26500.0
2011-02-01 11:15:00,28.76,28.8,28.67,28.67,22500.0,25.2839,25.3191,25.2048,25.2048,22500.0
2011-02-01 11:20:00,28.65,28.65,28.6,28.63,17500.0,25.1872,25.1872,25.1432,25.1696,17500.0
2011-02-01 11:25:00,28.63,28.63,28.52,28.52,17500.0,25.1696,25.1696,25.0729,25.0729,17500.0
2011-02-01 11:30:00,28.52,28.54,28.5,28.51,6700.0,25.0729,25.0905,25.0553,25.0641,6700.0
2011-02-01 11:35:00,28.5,28.67,28.5,28.67,21500.0,25.0553,25.2048,25.0553,25.2048,21500.0
2011-02-01 11:40:00,28.67,28.68,28.64,28.68,13600.0,25.2048,25.2136,25.1784,25.2136,13600.0
2011-02-01 11:45:00,28.67,28.74,28.67,28.73,7800.0,25.2048,25.2663,25.2048,25.2575,7800.0
2011-02-01 11:50:00,28.73,28.75,28.73,28.75,7900.0,25.2575,25.2751,25.2575,25.2751,7900.0
2011-02-01 11:55:00,28.75,28.85,28.75,28.84,26000.0,25.2751,25.363,25.2751,25.3542,26000.0
2011-02-01 12:00:00,28.83,28.84,28.73,28.8,22000.0,25.3454,25.3542,25.2575,25.3191,22000.0
2011-02-01 12:05:00,28.8,28.95,28.79,28.95,16100.0,25.3191,25.4509,25.3103,25.4509,16100.0
2011-02-01 12:10:00,28.94,28.98,28.9,28.98,17200.0,25.4421,25.4773,25.407,25.4773,17200.0
2011-02-01 12:15:00,28.98,28.98,28.91,28.98,12900.0,25.4773,25.4773,25.4158,25.4773,12900.0
2011-02-01 12:20:00,28.96,29.0,28.94,29.0,18800.0,25.4597,25.4949,25.4421,25.4949,18800.0
2011-02-01 12:25:00,29.0,29.0,28.95,28.95,15400.0,25.4949,25.4949,25.4509,25.4509,15400.0
2011-02-01 12:30:00,28.94,28.94,28.86,28.91,12800.0,25.4421,25.4421,25.3718,25.4158,12800.0
2011-02-01 12:35:00,28.91,28.92,28.86,28.87,20100.0,25.4158,25.4245,25.3718,25.3806,20100.0
2011-02-01 12:40:00,28.84,28.84,28.73,28.79,24700.0,25.3542,25.3542,25.2575,25.3103,24700.0
2011-02-01 12:45:00,28.8,28.84,28.79,28.81,13100.0,25.3191,25.3542,25.3103,25.3278,13100.0
2011-02-01 12:50:00,28.8,28.84,28.79,28.83,8000.0,25.3191,25.3542,25.3103,25.3454,8000.0
2011-02-01 12:55:00,28.85,28.95,28.84,28.95,7700.0,25.363,25.4509,25.3542,25.4509,7700.0
2011-02-01 13:00:00,28.94,28.96,28.94,28.95,14000.0,25.4421,25.4597,25.4421,25.4509,14000.0
2011-02-01 13:05:00,28.95,28.96,28.95,28.96,13100.0,25.4509,25.4597,25.4509,25.4597,13100.0
2011-02-01 13:10:00,28.96,28.96,28.95,28.95,6700.0,25.4597,25.4597,25.4509,25.4509,6700.0
2011-02-01 13:15:00,28.95,28.99,28.95,28.95,37300.0,25.4509,25.4861,25.4509,25.4509,37300.0
2011-02-01 13:20:00,28.93,28.95,28.91,28.95,7000.0,25.4333,25.4509,25.4158,25.4509,7000.0
2011-02-01 13:25:00,28.95,28.97,28.88,28.97,6300.0,25.4509,25.4685,25.3894,25.4685,6300.0
2011-02-01 13:30:00,28.96,28.97,28.96,28.97,3200.0,25.4597,25.4685,25.4597,25.4685,3200.0
2011-02-01 13:35:00,28.97,28.97,28.93,28.94,7400.0,25.4685,25.4685,25.4333,25.4421,7400.0
2011-02-01 13:40:00,28.95,28.96,28.92,28.94,3300.0,25.4509,25.4597,25.4245,25.4421,3300.0
2011-02-01 13:45:00,28.93,28.95,28.91,28.92,8000.0,25.4333,25.4509,25.4158,25.4245,8000.0
2011-02-01 13:50:00,28.91,28.93,28.87,28.89,18300.0,25.4158,25.4333,25.3806,25.3982,18300.0
2011-02-01 13:55:00,28.89,28.89,28.87,28.89,10200.0,25.3982,25.3982,25.3806,25.3982,10200.0
2011-02-01 14:00:00,28.89,28.9,28.88,28.89,14200.0,25.3982,25.407,25.3894,25.3982,14200.0
2011-02-01 14:05:00,28.88,28.89,28.85,28.85,7000.0,25.3894,25.3982,25.363,25.363,7000.0
2011-02-01 14:10:00,28.85,28.86,28.85,28.85,4600.0,25.363,25.3718,25.363,25.363,4600.0
2011-02-01 14:15:00,28.86,28.86,28.83,28.84,8700.0,25.3718,25.3718,25.3454,25.3542,8700.0
2011-02-01 14:20:00,28.82,28.84,28.82,28.84,6200.0,25.3366,25.3542,25.3366,25.3542,6200.0
2011-02-01 14:25:00,28.84,28.89,28.84,28.89,12100.0,25.3542,25.3982,25.3542,25.3982,12100.0
2011-02-01 14:30:00,28.89,28.92,28.89,28.91,10400.0,25.3982,25.4245,25.3982,25.4158,10400.0
2011-02-01 14:35:00,28.92,28.92,28.91,28.92,2900.0,25.4245,25.4245,25.4158,25.4245,2900.0
2011-02-01 14:40:00,28.92,29.03,28.91,29.01,59700.0,25.4245,25.5213,25.4158,25.5037,59700.0
2011-02-01 14:45:00,29.01,29.02,29.0,29.01,4900.0,25.5037,25.5125,25.4949,25.5037,4900.0
2011-02-01 14:50:00,29.01,29.02,29.0,29.02,18600.0,25.5037,25.5125,25.4949,25.5125,18600.0
2011-02-01 14:55:00,29.02,29.18,29.01,29.14,77400.0,25.5125,25.6531,25.5037,25.618,77400.0
2011-02-01 15:00:00,29.14,29.14,28.99,29.0,34500.0,25.618,25.618,25.4861,25.4949,34500.0
2011-02-01 15:05:00,29.0,29.02,28.97,28.98,25600.0,25.4949,25.5125,25.4685,25.4773,25600.0
2011-02-01 15:10:00,28.98,28.98,28.93,28.93,7200.0,25.4773,25.4773,25.4333,25.4333,7200.0
2011-02-01 15:15:00,28.94,28.97,28.93,28.94,20400.0,25.4421,25.4685,25.4333,25.4421,20400.0
2011-02-01 15:20:00,28.94,28.94,28.89,28.92,31400.0,25.4421,25.4421,25.3982,25.4245,31400.0
2011-02-01 15:25:00,28.92,28.93,28.88,28.9,17200.0,25.4245,25.4333,25.3894,25.407,17200.0
2011-02-01 15:30:00,28.9,28.9,28.88,28.89,11700.0,25.407,25.407,25.3894,25.3982,11700.0
2011-02-01 15:35:00,28.89,28.91,28.88,28.91,20800.0,25.3982,25.4158,25.3894,25.4158,20800.0
2011-02-01 15:40:00,28.9,28.91,28.86,28.91,58300.0,25.407,25.4158,25.3718,25.4158,58300.0
2011-02-01 15:45:00,28.9,28.92,28.89,28.9,18700.0,25.407,25.4245,25.3982,25.407,18700.0
2011-02-01 15:50:00,28.9,28.9,28.87,28.9,28900.0,25.407,25.407,25.3806,25.407,28900.0
2011-02-01 15:55:00,28.89,28.9,28.86,28.86,84300.0,25.3982,25.407,25.3718,25.3718,84300.0
2011-02-02 09:30:00,28.13,28.25,28.07,28.15,61600.0,24.73,24.8355,24.6773,24.7476,61600.0
2011-02-02 09:35:00,28.21,28.26,27.5,28.16,134300.0,24.8004,24.8443,24.1762,24.7564,134300.0
2011-02-02 09:40:00,28.2,28.25,28.04,28.07,55500.0,24.7916,24.8355,24.6509,24.6773,55500.0
2011-02-02 09:45:00,28.06,28.16,28.06,28.1,58600.0,24.6685,24.7564,24.6685,24.7037,58600.0
2011-02-02 09:50:00,28.11,28.25,28.09,28.15,53300.0,24.7125,24.8355,24.6949,24.7476,53300.0
2011-02-02 09:55:00,28.17,28.37,28.16,28.22,67700.0,24.7652,24.941,24.7564,24.8092,67700.0
2011-02-02 10:00:00,28.2,28.21,28.09,28.12,37600.0,24.7916,24.8004,24.6949,24.7212,37600.0
2011-02-02 10:05:00,28.12,28.14,28.04,28.05,22100.0,24.7212,24.7388,24.6509,24.6597,22100.0
2011-02-02 10:10:00,28.07,28.12,28.03,28.05,68900.0,24.6773,24.7212,24.6421,24.6597,68900.0
2011-02-02 10:15:00,28.04,28.06,28.01,28.01,12100.0,24.6509,24.6685,24.6245,24.6245,12100.0
2011-02-02 10:20:00,28.01,28.02,27.93,27.94,28500.0,24.6245,24.6333,24.5542,24.563,28500.0
2011-02-02 10:25:00,27.93,27.94,27.85,27.91,53300.0,24.5542,24.563,24.4839,24.5366,53300.0
2011-02-02 10:30:00,27.9,27.91,27.72,27.73,44100.0,24.5278,24.5366,24.3696,24.3784,44100.0
2011-02-02 10:35:00,27.73,27.76,27.67,27.68,29500.0,24.3784,24.4048,24.3256,24.3344,29500.0
2011-02-02 10:40:00,27.66,27.69,27.59,27.69,27100.0,24.3168,24.3432,24.2553,24.3432,27100.0
2011-02-02 10:45:00,27.69,27.71,27.69,27.71,15700.0,24.3432,24.3608,24.3432,24.3608,15700.0
2011-02-02 10:50:00,27.7,27.71,27.67,27.68,21100.0,24.352,24.3608,24.3256,24.3344,21100.0
2011-02-02 10:55:00,27.68,27.69,27.62,27.66,40100.0,24.3344,24.3432,24.2817,24.3168,40100.0
2011-02-02 11:00:00,27.66,27.67,27.64,27.66,19800.0,24.3168,24.3256,24.2993,24.3168,19800.0
2011-02-02 11:05:00,27.66,27.66,27.62,27.62,15400.0,24.3168,24.3168,24.2817,24.2817,15400.0
2011-02-02 11:10:00,27.63,27.64,27.62,27.64,18100.0,24.2905,24.2993,24.2817,24.2993,18100.0
2011-02-02 11:15:00,27.64,27.67,27.55,27.55,2855400.0,24.2993,24.3256,24.2201,24.2201,2855400.0
2011-02-02 11:20:00,27.55,27.74,27.55,27.71,102200.0,24.2201,24.3872,24.2201,24.3608,102200.0
2011-02-02 11:25:00,27.7,27.83,27.69,27.8,81100.0,24.352,24.4663,24.3432,24.4399,81100.0
2011-02-02 11:30:00,27.8,27.81,27.68,27.68,8800.0,24.4399,24.4487,24.3344,24.3344,8800.0
2011-02-02 11:35:00,27.68,27.68,27.6,27.6,11200.0,24.3344,24.3344,24.2641,24.2641,11200.0
2011-02-02 11:40:00,27.6,27.61,27.55,27.59,283600.0,24.2641,24.2729,24.2201,24.2553,283600.0
2011-02-02 11:45:00,27.58,27.65,27.56,27.61,18300.0,24.2465,24.308,24.2289,24.2729,18300.0
2011-02-02 11:50:00,27.6,27.71,27.59,27.64,23600.0,24.2641,24.3608,24.2553,24.2993,23600.0
2011-02-02 11:55:00,27.66,27.66,27.58,27.58,5700.0,24.3168,24.3168,24.2465,24.2465,5700.0
2011-02-02 12:00:00,27.6,27.62,27.55,27.55,13300.0,24.2641,24.2817,24.2201,24.2201,13300.0
2011-02-02 12:05:00,27.56,27.65,27.55,27.64,23100.0,24.2289,24.308,24.2201,24.2993,23100.0
2011-02-02 12:10:00,27.63,27.64,27.55,27.56,39100.0,24.2905,24.2993,24.2201,24.2289,39100.0
2011-02-02 12:15:00,27.56,27.62,27.55,27.57,13600.0,24.2289,24.2817,24.2201,24.2377,13600.0
2011-02-02 12:20:00,27.58,27.62,27.55,27.56,10400.0,24.2465,24.2817,24.2201,24.2289,10400.0
2011-02-02 12:25:00,27.56,27.56,27.55,27.55,12100.0,24.2289,24.2289,24.2201,24.2201,12100.0
2011-02-02 12:30:00,27.55,27.56,27.55,27.55,10500.0,24.2201,24.2289,24.2201,24.2201,10500.0
2011-02-02 12:35:00,27.55,27.56,27.55,27.56,7600.0,24.2201,24.2289,24.2201,24.2289,7600.0
2011-02-02 12:40:00,27.55,27.6,27.55,27.6,17200.0,24.2201,24.2641,24.2201,24.2641,17200.0
2011-02-02 12:45:00,27.6,27.64,27.58,27.58,4700.0,24.2641,24.2993,24.2465,24.2465,4700.0
2011-02-02 12:50:00,27.6,27.63,27.59,27.6,6900.0,24.2641,24.2905,24.2553,24.2641,6900.0
2011-02-02 12:55:00,27.6,27.61,27.6,27.61,13400.0,24.2641,24.2729,24.2641,24.2729,13400.0
2011-02-02 13:00:00,27.61,27.61,27.6,27.61,2100.0,24.2729,24.2729,24.2641,24.2729,2100.0
2011-02-02 13:05:00,27.61,27.67,27.61,27.63,10300.0,24.2729,24.3256,24.2729,24.2905,10300.0
2011-02-02 13:10:00,27.63,27.63,27.6,27.6,10500.0,24.2905,24.2905,24.2641,24.2641,10500.0
2011-02-02 13:15:00,27.6,27.61,27.6,27.61,3200.0,24.2641,24.2729,24.2641,24.2729,3200.0
2011-02-02 13:20:00,27.61,27.65,27.61,27.64,14900.0,24.2729,24.308,24.2729,24.2993,14900.0
2011-02-02 13:25:00,27.64,27.64,27.63,27.64,3600.0,24.2993,24.2993,24.2905,24.2993,3600.0
2011-02-02 13:30:00,27.63,27.63,27.62,27.63,6800.0,24.2905,24.2905,24.2817,24.2905,6800.0
2011-02-02 13:35:00,27.62,27.63,27.62,27.63,1700.0,24.2817,24.2905,24.2817,24.2905,1700.0
2011-02-02 13:40:00,27.63,27.63,27.6,27.6,4800.0,24.2905,24.2905,24.2641,24.2641,4800.0
2011-02-02 13:45:00,27.6,27.61,27.6,27.6,12100.0,24.2641,24.2729,24.2641,24.2641,12100.0
2011-02-02 13:50:00,27.61,27.61,27.6,27.61,4000.0,24.2729,24.2729,24.2641,24.2729,4000.0
2011-02-02 13:55:00,27.6,27.61,27.6,27.6,15000.0,24.2641,24.2729,24.2641,24.2641,15000.0
2011-02-02 14:00:00,27.6,27.61,27.6,27.6,8100.0,24.2641,24.2729,24.2641,24.2641,8100.0
2011-02-02 14:05:00,27.6,27.61,27.6,27.6,3900.0,24.2641,24.2729,24.2641,24.2641,3900.0
2011-02-02 14:10:00,27.6,27.61,27.6,27.61,7800.0,24.2641,24.2729,24.2641,24.2729,7800.0
2011-02-02 14:15:00,27.61,27.66,27.6,27.61,38900.0,24.2729,24.3168,24.2641,24.2729,38900.0
2011-02-02 14:20:00,27.61,27.62,27.61,27.61,9300.0,24.2729,24.2817,24.2729,24.2729,9300.0
2011-02-02 14:25:00,27.61,27.62,27.6,27.61,9500.0,24.2729,24.2817,24.2641,24.2729,9500.0
2011-02-02 14:30:00,27.62,27.62,27.61,27.61,6400.0,24.2817,24.2817,24.2729,24.2729,6400.0
2011-02-02 14:35:00,27.62,27.62,27.6,27.61,23900.0,24.2817,24.2817,24.2641,24.2729,23900.0
2011-02-02 14:40:00,27.61,27.68,27.61,27.61,24200.0,24.2729,24.3344,24.2729,24.2729,24200.0
2011-02-02 14:45:00,27.61,27.62,27.61,27.61,6700.0,24.2729,24.2817,24.2729,24.2729,6700.0
2011-02-02 14:50:00,27.62,27.62,27.61,27.62,17500.0,24.2817,24.2817,24.2729,24.2817,17500.0
2011-02-02 14:55:00,27.62,27.62,27.61,27.61,7500.0,24.2817,24.2817,24.2729,24.2729,7500.0
2011-02-02 15:00:00,27.61,27.62,27.6,27.62,17300.0,24.2729,24.2817,24.2641,24.2817,17300.0
2011-02-02 15:05:00,27.62,27.77,27.62,27.71,50700.0,24.2817,24.4135,24.2817,24.3608,50700.0
2011-02-02 15:10:00,27.72,27.73,27.67,27.67,18600.0,24.3696,24.3784,24.3256,24.3256,18600.0
2011-02-02 15:15:00,27.68,27.68,27.65,27.66,15200.0,24.3344,24.3344,24.308,24.3168,15200.0
2011-02-02 15:20:00,27.66,27.69,27.64,27.68,134800.0,24.3168,24.3432,24.2993,24.3344,134800.0
2011-02-02 15:25:00,27.67,27.68,27.63,27.65,141700.0,24.3256,24.3344,24.2905,24.308,141700.0
2011-02-02 15:30:00,27.65,27.66,27.63,27.63,107700.0,24.308,24.3168,24.2905,24.2905,107700.0
2011-02-02 15:35:00,27.64,27.64,27.6,27.6,29700.0,24.2993,24.2993,24.2641,24.2641,29700.0
2011-02-02 15:40:00,27.6,27.63,27.6,27.62,40700.0,24.2641,24.2905,24.2641,24.2817,40700.0
2011-02-02 15:45:00,27.62,27.63,27.6,27.6,18900.0,24.2817,24.2905,24.2641,24.2641,18900.0
2011-02-02 15:50:00,27.6,27.66,27.6,27.61,37500.0,24.2641,24.3168,24.2641,24.2729,37500.0
2011-02-02 15:55:00,27.62,27.64,27.6,27.61,99700.0,24.2817,24.2993,24.2641,24.2729,99700.0
2011-02-03 09:30:00,27.73,27.97,27.66,27.9,29900.0,24.3784,24.5894,24.3168,24.5278,29900.0
2011-02-03 09:35:00,27.9,27.95,27.83,27.93,22400.0,24.5278,24.5718,24.4663,24.5542,22400.0
2011-02-03 09:40:00,27.93,27.94,27.85,27.88,24700.0,24.5542,24.563,24.4839,24.5103,24700.0
2011-02-03 09:45:00,27.9,27.92,27.69,27.76,10400.0,24.5278,24.5454,24.3432,24.4048,10400.0
2011-02-03 09:50:00,27.79,27.86,27.79,27.8,4500.0,24.4311,24.4927,24.4311,24.4399,4500.0
2011-02-03 09:55:00,27.79,27.83,27.71,27.75,13100.0,24.4311,24.4663,24.3608,24.396,13100.0
2011-02-03 10:00:00,27.79,27.86,27.68,27.7,15900.0,24.4311,24.4927,24.3344,24.352,15900.0
2011-02-03 10:05:00,27.71,27.79,27.6,27.64,51500.0,24.3608,24.4311,24.2641,24.2993,51500.0
2011-02-03 10:10:00,27.63,27.63,27.46,27.46,36900.0,24.2905,24.2905,24.141,24.141,36900.0
2011-02-03 10:15:00,27.48,27.48,27.44,27.47,18400.0,24.1586,24.1586,24.1234,24.1498,18400.0
2011-02-03 10:20:00,27.46,27.47,27.46,27.47,19700.0,24.141,24.1498,24.141,24.1498,19700.0
2011-02-03 10:25:00,27.47,27.47,27.38,27.41,34600.0,24.1498,24.1498,24.0707,24.0971,34600.0
2011-02-03 10:30:00,27.41,27.43,27.36,27.4,32000.0,24.0971,24.1146,24.0531,24.0883,32000.0
2011-02-03 10:35:00,27.39,27.4,27.32,27.38,27200.0,24.0795,24.0883,24.0179,24.0707,27200.0
2011-02-03 10:40:00,27.37,27.39,27.37,27.38,2100.0,24.0619,24.0795,24.0619,24.0707,2100.0
2011-02-03 10:45:00,27.38,27.43,27.38,27.42,41300.0,24.0707,24.1146,24.0707,24.1058,41300.0
2011-02-03 10:50:00,27.43,27.43,27.38,27.39,11400.0,24.1146,24.1146,24.0707,24.0795,11400.0
2011-02-03 10:55:00,27.39,27.4,27.38,27.39,6900.0,24.0795,24.0883,24.0707,24.0795,6900.0
2011-02-03 11:00:00,27.4,27.42,27.39,27.4,6300.0,24.0883,24.1058,24.0795,24.0883,6300.0
2011-02-03 11:05:00,27.4,27.43,27.4,27.41,35100.0,24.0883,24.1146,24.0883,24.0971,35100.0
2011-02-03 11:10:00,27.4,27.41,27.4,27.41,3500.0,24.0883,24.0971,24.0883,24.0971,3500.0
2011-02-03 11:15:00,27.41,27.43,27.39,27.41,6400.0,24.0971,24.1146,24.0795,24.0971,6400.0
2011-02-03 11:20:00,27.42,27.44,27.39,27.42,14200.0,24.1058,24.1234,24.0795,24.1058,14200.0
2011-02-03 11:25:00,27.4,27.46,27.39,27.42,11100.0,24.0883,24.141,24.0795,24.1058,11100.0
2011-02-03 11:30:00,27.42,27.44,27.41,27.44,4500.0,24.1058,24.1234,24.0971,24.1234,4500.0
2011-02-03 11:35:00,27.45,27.53,27.42,27.44,7900.0,24.1322,24.2026,24.1058,24.1234,7900.0
2011-02-03 11:40:00,27.43,27.45,27.41,27.43,4100.0,24.1146,24.1322,24.0971,24.1146,4100.0
2011-02-03 11:45:00,27.43,27.45,27.42,27.43,1500.0,24.1146,24.1322,24.1058,24.1146,1500.0
2011-02-03 11:50:00,27.41,27.44,27.41,27.41,3600.0,24.0971,24.1234,24.0971,24.0971,3600.0
2011-02-03 11:55:00,27.42,27.43,27.4,27.41,20700.0,24.1058,24.1146,24.0883,24.0971,20700.0
2011-02-03 12:00:00,27.41,27.52,27.4,27.51,23000.0,24.0971,24.1938,24.0883,24.185,23000.0
2011-02-03 12:05:00,27.5,27.5,27.44,27.46,13100.0,24.1762,24.1762,24.1234,24.141,13100.0
2011-02-03 12:10:00,27.47,27.48,27.46,27.46,1700.0,24.1498,24.1586,24.141,24.141,1700.0
2011-02-03 12:15:00,27.46,27.49,27.45,27.46,6000.0,24.141,24.1674,24.1322,24.141,6000.0
2011-02-03 12:20:00,27.47,27.47,27.47,27.47,100.0,24.1498,24.1498,24.1498,24.1498,100.0
2011-02-03 12:25:00,27.45,27.47,27.45,27.46,1000.0,24.1322,24.1498,24.1322,24.141,1000.0
2011-02-03 12:30:00,27.46,27.47,27.44,27.46,10600.0,24.141,24.1498,24.1234,24.141,10600.0
2011-02-03 12:35:00,27.47,27.48,27.46,27.46,1400.0,24.1498,24.1586,24.141,24.141,1400.0
2011-02-03 12:40:00,27.45,27.48,27.45,27.46,4800.0,24.1322,24.1586,24.1322,24.141,4800.0
2011-02-03 12:45:00,27.45,27.47,27.4,27.4,8700.0,24.1322,24.1498,24.0883,24.0883,8700.0
2011-02-03 12:50:00,27.42,27.42,27.39,27.4,8700.0,24.1058,24.1058,24.0795,24.0883,8700.0
2011-02-03 12:55:00,27.4,27.41,27.38,27.39,15400.0,24.0883,24.0971,24.0707,24.0795,15400.0
2011-02-03 13:00:00,27.39,27.4,27.36,27.37,16900.0,24.0795,24.0883,24.0531,24.0619,16900.0
2011-02-03 13:05:00,27.37,27.38,27.35,27.36,8300.0,24.0619,24.0707,24.0443,24.0531,8300.0
2011-02-03 13:10:00,27.36,27.39,27.35,27.38,3200.0,24.0531,24.0795,24.0443,24.0707,3200.0
2011-02-03 13:15:00,27.37,27.39,27.33,27.34,8800.0,24.0619,24.0795,24.0267,24.0355,8800.0
2011-02-03 13:20:00,27.35,27.41,27.35,27.41,2600.0,24.0443,24.0971,24.0443,24.0971,2600.0
2011-02-03 13:25:00,27.41,27.43,27.36,27.36,6700.0,24.0971,24.1146,24.0531,24.0531,6700.0
2011-02-03 13:30:00,27.35,27.41,27.35,27.41,3000.0,24.0443,24.0971,24.0443,24.0971,3000.0
2011-02-03 13:35:00,27.38,27.38,27.37,27.38,500.0,24.0707,24.0707,24.0619,24.0707,500.0
2011-02-03 13:40:00,27.37,27.42,27.37,27.38,3000.0,24.0619,24.1058,24.0619,24.0707,3000.0
2011-02-03 13:45:00,27.37,27.38,27.35,27.36,2500.0,24.0619,24.0707,24.0443,24.0531,2500.0
2011-02-03 13:50:00,27.35,27.38,27.35,27.38,2600.0,24.0443,24.0707,24.0443,24.0707,2600.0
2011-02-03 13:55:00,27.37,27.39,27.36,27.37,2400.0,24.0619,24.0795,24.0531,24.0619,2400.0
2011-02-03 14:00:00,27.38,27.43,27.38,27.43,4700.0,24.0707,24.1146,24.0707,24.1146,4700.0
2011-02-03 14:05:00,27.43,27.43,27.37,27.37,8600.0,24.1146,24.1146,24.0619,24.0619,8600.0
2011-02-03 14:10:00,27.36,27.39,27.35,27.35,2400.0,24.0531,24.0795,24.0443,24.0443,2400.0
2011-02-03 14:15:00,27.35,27.39,27.35,27.36,4600.0,24.0443,24.0795,24.0443,24.0531,4600.0
2011-02-03 14:20:00,27.38,27.39,27.25,27.26,48800.0,24.0707,24.0795,23.9564,23.9652,48800.0
2011-02-03 14:25:00,27.28,27.28,27.25,27.28,5500.0,23.9828,23.9828,23.9564,23.9828,5500.0
2011-02-03 14:30:00,27.27,27.29,27.25,27.26,4600.0,23.974,23.9916,23.9564,23.9652,4600.0
2011-02-03 14:35:00,27.26,27.28,27.21,27.24,24700.0,23.9652,23.9828,23.9212,23.9476,24700.0
2011-02-03 14:40:00,27.25,27.3,27.25,27.3,14200.0,23.9564,24.0004,23.9564,24.0004,14200.0
2011-02-03 14:45:00,27.29,27.29,27.24,27.24,13600.0,23.9916,23.9916,23.9476,23.9476,13600.0
2011-02-03 14:50:00,27.24,27.3,27.24,27.29,10200.0,23.9476,24.0004,23.9476,23.9916,10200.0
2011-02-03 14:55:00,27.29,27.33,27.29,27.32,43100.0,23.9916,24.0267,23.9916,24.0179,43100.0
2011-02-03 15:00:00,27.33,27.39,27.32,27.39,6300.0,24.0267,24.0795,24.0179,24.0795,6300.0
2011-02-03 15:05:00,27.39,27.42,27.37,27.42,9800.0,24.0795,24.1058,24.0619,24.1058,9800.0
2011-02-03 15:10:00,27.41,27.42,27.35,27.38,21400.0,24.0971,24.1058,24.0443,24.0707,21400.0
2011-02-03 15:15:00,27.37,27.42,27.37,27.38,24500.0,24.0619,24.1058,24.0619,24.0707,24500.0
2011-02-03 15:20:00,27.38,27.39,27.35,27.36,3800.0,24.0707,24.0795,24.0443,24.0531,3800.0
2011-02-03 15:25:00,27.35,27.43,27.35,27.4,29900.0,24.0443,24.1146,24.0443,24.0883,29900.0
2011-02-03 15:30:00,27.4,27.43,27.4,27.42,20000.0,24.0883,24.1146,24.0883,24.1058,20000.0
2011-02-03 15:35:00,27.42,27.51,27.42,27.48,46200.0,24.1058,24.185,24.1058,24.1586,46200.0
2011-02-03 15:40:00,27.48,27.5,27.39,27.42,90300.0,24.1586,24.1762,24.0795,24.1058,90300.0
2011-02-03 15:45:00,27.42,27.47,27.42,27.47,23300.0,24.1058,24.1498,24.1058,24.1498,23300.0
2011-02-03 15:50:00,27.47,27.52,27.46,27.51,37400.0,24.1498,24.1938,24.141,24.185,37400.0
2011-02-03 15:55:00,27.51,27.52,27.43,27.43,87000.0,24.185,24.1938,24.1146,24.1146,87000.0
2011-02-04 09:30:00,27.6,27.6,27.43,27.45,12000.0,24.2641,24.2641,24.1146,24.1322,12000.0
2011-02-04 09:35:00,27.44,27.53,27.35,27.37,16200.0,24.1234,24.2026,24.0443,24.0619,16200.0
2011-02-04 09:40:00,27.38,27.38,27.29,27.29,8800.0,24.0707,24.0707,23.9916,23.9916,8800.0
2011-02-04 09:45:00,27.33,27.33,27.22,27.24,10600.0,24.0267,24.0267,23.93,23.9476,10600.0
2011-02-04 09:50:00,27.25,27.3,27.24,27.3,9600.0,23.9564,24.0004,23.9476,24.0004,9600.0
2011-02-04 09:55:00,27.32,27.39,27.32,27.35,7300.0,24.0179,24.0795,24.0179,24.0443,7300.0
2011-02-04 10:00:00,27.37,27.47,27.37,27.45,17000.0,24.0619,24.1498,24.0619,24.1322,17000.0
2011-02-04 10:05:00,27.45,27.64,27.44,27.63,25800.0,24.1322,24.2993,24.1234,24.2905,25800.0
2011-02-04 10:10:00,27.64,27.69,27.55,27.66,21700.0,24.2993,24.3432,24.2201,24.3168,21700.0
2011-02-04 10:15:00,27.67,27.67,27.51,27.51,9300.0,24.3256,24.3256,24.185,24.185,9300.0
2011-02-04 10:20:00,27.51,27.53,27.46,27.46,6300.0,24.185,24.2026,24.141,24.141,6300.0
2011-02-04 10:25:00,27.48,27.48,27.39,27.44,18100.0,24.1586,24.1586,24.0795,24.1234,18100.0
2011-02-04 10:30:00,27.44,27.44,27.39,27.42,8100.0,24.1234,24.1234,24.0795,24.1058,8100.0
2011-02-04 10:35:00,27.4,27.42,27.38,27.39,4400.0,24.0883,24.1058,24.0707,24.0795,4400.0
2011-02-04 10:40:00,27.38,27.38,27.31,27.34,4800.0,24.0707,24.0707,24.0091,24.0355,4800.0
2011-02-04 10:45:00,27.35,27.36,27.33,27.35,3900.0,24.0443,24.0531,24.0267,24.0443,3900.0
2011-02-04 10:50:00,27.35,27.39,27.29,27.3,6900.0,24.0443,24.0795,23.9916,24.0004,6900.0
2011-02-04 10:55:00,27.31,27.42,27.31,27.42,3500.0,24.0091,24.1058,24.0091,24.1058,3500.0
2011-02-04 11:00:00,27.43,27.46,27.43,27.43,4600.0,24.1146,24.141,24.1146,24.1146,4600.0
2011-02-04 11:05:00,27.44,27.47,27.42,27.46,3400.0,24.1234,24.1498,24.1058,24.141,3400.0
2011-02-04 11:10:00,27.43,27.45,27.36,27.36,7000.0,24.1146,24.1322,24.0531,24.0531,7000.0
2011-02-04 11:15:00,27.36,27.36,27.31,27.31,12400.0,24.0531,24.0531,24.0091,24.0091,12400.0
2011-02-04 11:20:00,27.32,27.34,27.31,27.33,6700.0,24.0179,24.0355,24.0091,24.0267,6700.0
2011-02-04 11:25:00,27.31,27.31,27.26,27.26,5100.0,24.0091,24.0091,23.9652,23.9652,5100.0
2011-02-04 11:30:00,27.28,27.32,27.26,27.31,10300.0,23.9828,24.0179,23.9652,24.0091,10300.0
2011-02-04 11:35:00,27.3,27.36,27.29,27.36,3700.0,24.0004,24.0531,23.9916,24.0531,3700.0
2011-02-04 11:40:00,27.36,27.39,27.34,27.39,2300.0,24.0531,24.0795,24.0355,24.0795,2300.0
2011-02-04 11:45:00,27.37,27.39,27.37,27.39,1900.0,24.0619,24.0795,24.0619,24.0795,1900.0
2011-02-04 11:50:00,27.38,27.41,27.38,27.38,4500.0,24.0707,24.0971,24.0707,24.0707,4500.0
2011-02-04 11:55:00,27.38,27.38,27.34,27.34,3200.0,24.0707,24.0707,24.0355,24.0355,3200.0
2011-02-04 12:00:00,27.35,27.42,27.35,27.39,5800.0,24.0443,24.1058,24.0443,24.0795,5800.0
2011-02-04 12:05:00,27.39,27.39,27.37,27.37,1700.0,24.0795,24.0795,24.0619,24.0619,1700.0
2011-02-04 12:10:00,27.37,27.4,27.37,27.39,4500.0,24.0619,24.0883,24.0619,24.0795,4500.0
2011-02-04 12:15:00,27.39,27.39,27.38,27.39,1800.0,24.0795,24.0795,24.0707,24.0795,1800.0
2011-02-04 12:20:00,27.39,27.44,27.39,27.44,1800.0,24.0795,24.1234,24.0795,24.1234,1800.0
2011-02-04 12:25:00,27.43,27.43,27.39,27.41,4200.0,24.1146,24.1146,24.0795,24.0971,4200.0
2011-02-04 12:30:00,27.41,27.42,27.39,27.42,3600.0,24.0971,24.1058,24.0795,24.1058,3600.0
2011-02-04 12:35:00,27.42,27.49,27.41,27.47,6300.0,24.1058,24.1674,24.0971,24.1498,6300.0
2011-02-04 12:40:00,27.48,27.48,27.47,27.47,2900.0,24.1586,24.1586,24.1498,24.1498,2900.0
2011-02-04 12:45:00,27.47,27.47,27.45,27.46,3300.0,24.1498,24.1498,24.1322,24.141,3300.0
2011-02-04 12:50:00,27.44,27.47,27.44,27.47,2100.0,24.1234,24.1498,24.1234,24.1498,2100.0
2011-02-04 12:55:00,27.48,27.48,27.33,27.34,24200.0,24.1586,24.1586,24.0267,24.0355,24200.0
2011-02-04 13:00:00,27.35,27.38,27.34,27.38,3900.0,24.0443,24.0707,24.0355,24.0707,3900.0
2011-02-04 13:05:00,27.38,27.47,27.38,27.47,21300.0,24.0707,24.1498,24.0707,24.1498,21300.0
2011-02-04 13:10:00,27.48,27.48,27.4,27.42,7900.0,24.1586,24.1586,24.0883,24.1058,7900.0
2011-02-04 13:15:00,27.41,27.42,27.36,27.36,55900.0,24.0971,24.1058,24.0531,24.0531,55900.0
2011-02-04 13:20:00,27.37,27.41,27.34,27.4,12100.0,24.0619,24.0971,24.0355,24.0883,12100.0
2011-02-04 13:25:00,27.38,27.39,27.36,27.38,7300.0,24.0707,24.0795,24.0531,24.0707,7300.0
2011-02-04 13:30:00,27.38,27.41,27.35,27.41,7800.0,24.0707,24.0971,24.0443,24.0971,7800.0
2011-02-04 13:35:00,27.39,27.4,27.36,27.4,6000.0,24.0795,24.0883,24.0531,24.0883,6000.0
2011-02-04 13:40:00,27.41,27.41,27.37,27.37,3000.0,24.0971,24.0971,24.0619,24.0619,3000.0
2011-02-04 13:45:00,27.38,27.44,27.38,27.43,1700.0,24.0707,24.1234,24.0707,24.1146,1700.0
2011-02-04 13:50:00,27.44,27.46,27.43,27.44,4900.0,24.1234,24.141,24.1146,24.1234,4900.0
2011-02-04 13:55:00,27.43,27.48,27.43,27.45,5000.0,24.1146,24.1586,24.1146,24.1322,5000.0
2011-02-04 14:00:00,27.45,27.45,27.42,27.42,5200.0,24.1322,24.1322,24.1058,24.1058,5200.0
2011-02-04 14:05:00,27.43,27.47,27.43,27.44,6000.0,24.1146,24.1498,24.1146,24.1234,6000.0
2011-02-04 14:10:00,27.45,27.48,27.45,27.45,127100.0,24.1322,24.1586,24.1322,24.1322,127100.0
2011-02-04 14:15:00,27.45,27.47,27.45,27.47,12500.0,24.1322,24.1498,24.1322,24.1498,12500.0
2011-02-04 14:20:00,27.49,27.5,27.45,27.45,5900.0,24.1674,24.1762,24.1322,24.1322,5900.0
2011-02-04 14:25:00,27.45,27.51,27.45,27.5,20200.0,24.1322,24.185,24.1322,24.1762,20200.0
2011-02-04 14:30:00,27.5,27.51,27.5,27.5,7400.0,24.1762,24.185,24.1762,24.1762,7400.0
2011-02-04 14:35:00,27.5,27.51,27.47,27.49,97400.0,24.1762,24.185,24.1498,24.1674,97400.0
2011-02-04 14:40:00,27.5,27.5,27.48,27.48,5000.0,24.1762,24.1762,24.1586,24.1586,5000.0
2011-02-04 14:45:00,27.48,27.49,27.44,27.45,7400.0,24.1586,24.1674,24.1234,24.1322,7400.0
2011-02-04 14:50:00,27.46,27.48,27.46,27.48,8800.0,24.141,24.1586,24.141,24.1586,8800.0
2011-02-04 14:55:00,27.49,27.49,27.47,27.48,7600.0,24.1674,24.1674,24.1498,24.1586,7600.0
2011-02-04 15:00:00,27.48,27.49,27.47,27.47,11900.0,24.1586,24.1674,24.1498,24.1498,11900.0
2011-02-04 15:05:00,27.47,27.48,27.47,27.47,7200.0,24.1498,24.1586,24.1498,24.1498,7200.0
2011-02-04 15:10:00,27.47,27.48,27.47,27.47,28300.0,24.1498,24.1586,24.1498,24.1498,28300.0
2011-02-04 15:15:00,27.47,27.48,27.45,27.46,14300.0,24.1498,24.1586,24.1322,24.141,14300.0
2011-02-04 15:20:00,27.45,27.46,27.45,27.45,11200.0,24.1322,24.141,24.1322,24.1322,11200.0
2011-02-04 15:25:00,27.45,27.46,27.45,27.45,26600.0,24.1322,24.141,24.1322,24.1322,26600.0
2011-02-04 15:30:00,27.46,27.46,27.45,27.46,24600.0,24.141,24.141,24.1322,24.141,24600.0
2011-02-04 15:35:00,27.45,27.49,27.45,27.49,17700.0,24.1322,24.1674,24.1322,24.1674,17700.0
2011-02-04 15:40:00,27.49,27.49,27.48,27.49,22000.0,24.1674,24.1674,24.1586,24.1674,22000.0
2011-02-04 15:45:00,27.48,27.53,27.48,27.5,14000.0,24.1586,24.2026,24.1586,24.1762,14000.0
2011-02-04 15:50:00,27.51,27.54,27.5,27.52,26100.0,24.185,24.2113,24.1762,24.1938,26100.0
2011-02-04 15:55:00,27.5,27.5,27.47,27.48,21100.0,24.1762,24.1762,24.1498,24.1586,21100.0
2011-02-07 09:30:00,27.66,27.66,27.51,27.51,8900.0,24.3168,24.3168,24.185,24.185,8900.0
2011-02-07 09:35:00,27.5,27.5,27.42,27.43,8700.0,24.1762,24.1762,24.1058,24.1146,8700.0
2011-02-07 09:40:00,27.46,27.46,27.33,27.36,5900.0,24.141,24.141,24.0267,24.0531,5900.0
2011-02-07 09:45:00,27.36,27.43,27.35,27.43,9700.0,24.0531,24.1146,24.0443,24.1146,9700.0
2011-02-07 09:50:00,27.42,27.43,27.41,27.41,3500.0,24.1058,24.1146,24.0971,24.0971,3500.0
2011-02-07 09:55:00,27.41,27.45,27.4,27.42,7700.0,24.0971,24.1322,24.0883,24.1058,7700.0
2011-02-07 10:00:00,27.42,27.49,27.42,27.48,12400.0,24.1058,24.1674,24.1058,24.1586,12400.0
2011-02-07 10:05:00,27.49,27.51,27.47,27.5,18700.0,24.1674,24.185,24.1498,24.1762,18700.0
2011-02-07 10:10:00,27.5,27.55,27.48,27.52,18700.0,24.1762,24.2201,24.1586,24.1938,18700.0
2011-02-07 10:15:00,27.5,27.53,27.48,27.51,7200.0,24.1762,24.2026,24.1586,24.185,7200.0
2011-02-07 10:20:00,27.49,27.54,27.48,27.52,13300.0,24.1674,24.2113,24.1586,24.1938,13300.0
2011-02-07 10:25:00,27.54,27.54,27.5,27.51,4400.0,24.2113,24.2113,24.1762,24.185,4400.0
2011-02-07 10:30:00,27.5,27.51,27.5,27.51,2400.0,24.1762,24.185,24.1762,24.185,2400.0
2011-02-07 10:35:00,27.51,27.54,27.51,27.54,7600.0,24.185,24.2113,24.185,24.2113,7600.0
2011-02-07 10:40:00,27.54,27.68,27.54,27.68,14300.0,24.2113,24.3344,24.2113,24.3344,14300.0
2011-02-07 10:45:00,27.65,27.74,27.48,27.74,544000.0,24.308,24.3872,24.1586,24.3872,544000.0
2011-02-07 10:50:00,27.73,27.81,27.73,27.75,13700.0,24.3784,24.4487,24.3784,24.396,13700.0
2011-02-07 10:55:00,27.75,27.75,27.68,27.74,6500.0,24.396,24.396,24.3344,24.3872,6500.0
2011-02-07 11:00:00,27.74,27.74,27.7,27.72,7600.0,24.3872,24.3872,24.352,24.3696,7600.0
2011-02-07 11:05:00,27.72,27.73,27.65,27.65,7300.0,24.3696,24.3784,24.308,24.308,7300.0
2011-02-07 11:10:00,27.66,27.67,27.63,27.63,5100.0,24.3168,24.3256,24.2905,24.2905,5100.0
2011-02-07 11:15:00,27.62,27.65,27.62,27.64,4400.0,24.2817,24.308,24.2817,24.2993,4400.0
2011-02-07 11:20:00,27.65,27.68,27.64,27.68,4800.0,24.308,24.3344,24.2993,24.3344,4800.0
2011-02-07 11:25:00,27.69,27.69,27.67,27.68,4500.0,24.3432,24.3432,24.3256,24.3344,4500.0
2011-02-07 11:30:00,27.68,27.69,27.66,27.67,4200.0,24.3344,24.3432,24.3168,24.3256,4200.0
2011-02-07 11:35:00,27.68,27.71,27.68,27.71,5100.0,24.3344,24.3608,24.3344,24.3608,5100.0
2011-02-07 11:40:00,27.71,27.73,27.67,27.67,6500.0,24.3608,24.3784,24.3256,24.3256,6500.0
2011-02-07 11:45:00,27.65,27.68,27.62,27.65,7600.0,24.308,24.3344,24.2817,24.308,7600.0
2011-02-07 11:50:00,27.66,27.66,27.63,27.65,4000.0,24.3168,24.3168,24.2905,24.308,4000.0
2011-02-07 11:55:00,27.65,27.66,27.64,27.66,5500.0,24.308,24.3168,24.2993,24.3168,5500.0
2011-02-07 12:00:00,27.65,27.66,27.63,27.65,5100.0,24.308,24.3168,24.2905,24.308,5100.0
2011-02-07 12:05:00,27.63,27.63,27.61,27.62,5600.0,24.2905,24.2905,24.2729,24.2817,5600.0
2011-02-07 12:10:00,27.62,27.63,27.6,27.6,6600.0,24.2817,24.2905,24.2641,24.2641,6600.0
2011-02-07 12:15:00,27.6,27.61,27.59,27.6,8500.0,24.2641,24.2729,24.2553,24.2641,8500.0
2011-02-07 12:20:00,27.61,27.61,27.57,27.58,38400.0,24.2729,24.2729,24.2377,24.2465,38400.0
2011-02-07 12:25:00,27.57,27.58,27.57,27.58,5300.0,24.2377,24.2465,24.2377,24.2465,5300.0
2011-02-07 12:30:00,27.58,27.61,27.58,27.61,4300.0,24.2465,24.2729,24.2465,24.2729,4300.0
2011-02-07 12:35:00,27.61,27.62,27.59,27.6,6900.0,24.2729,24.2817,24.2553,24.2641,6900.0
2011-02-07 12:40:00,27.6,27.63,27.6,27.63,3800.0,24.2641,24.2905,24.2641,24.2905,3800.0
2011-02-07 12:45:00,27.64,27.67,27.63,27.63,11900.0,24.2993,24.3256,24.2905,24.2905,11900.0
2011-02-07 12:50:00,27.64,27.67,27.63,27.66,10300.0,24.2993,24.3256,24.2905,24.3168,10300.0
2011-02-07 12:55:00,27.66,27.66,27.64,27.64,9400.0,24.3168,24.3168,24.2993,24.2993,9400.0
2011-02-07 13:00:00,27.65,27.68,27.65,27.68,4300.0,24.308,24.3344,24.308,24.3344,4300.0
2011-02-07 13:05:00,27.67,27.67,27.65,27.66,3500.0,24.3256,24.3256,24.308,24.3168,3500.0
2011-02-07 13:10:00,27.66,27.66,27.65,27.66,1400.0,24.3168,24.3168,24.308,24.3168,1400.0
2011-02-07 13:15:00,27.65,27.66,27.63,27.64,2800.0,24.308,24.3168,24.2905,24.2993,2800.0
2011-02-07 13:20:00,27.65,27.66,27.62,27.65,4100.0,24.308,24.3168,24.2817,24.308,4100.0
2011-02-07 13:25:00,27.65,27.65,27.62,27.63,3800.0,24.308,24.308,24.2817,24.2905,3800.0
2011-02-07 13:30:00,27.62,27.71,27.6,27.67,61400.0,24.2817,24.3608,24.2641,24.3256,61400.0
2011-02-07 13:35:00,27.66,27.67,27.65,27.66,3800.0,24.3168,24.3256,24.308,24.3168,3800.0
2011-02-07 13:40:00,27.65,27.69,27.65,27.66,17800.0,24.308,24.3432,24.308,24.3168,17800.0
2011-02-07 13:45:00,27.66,27.71,27.65,27.67,16900.0,24.3168,24.3608,24.308,24.3256,16900.0
2011-02-07 13:50:00,27.67,27.68,27.65,27.68,12000.0,24.3256,24.3344,24.308,24.3344,12000.0
2011-02-07 13:55:00,27.68,27.68,27.67,27.68,4300.0,24.3344,24.3344,24.3256,24.3344,4300.0
2011-02-07 14:00:00,27.67,27.73,27.67,27.71,8700.0,24.3256,24.3784,24.3256,24.3608,8700.0
2011-02-07 14:05:00,27.7,27.71,27.7,27.71,5300.0,24.352,24.3608,24.352,24.3608,5300.0
2011-02-07 14:10:00,27.71,27.71,27.7,27.7,9600.0,24.3608,24.3608,24.352,24.352,9600.0
2011-02-07 14:15:00,27.71,27.75,27.71,27.75,8400.0,24.3608,24.396,24.3608,24.396,8400.0
2011-02-07 14:20:00,27.75,27.77,27.74,27.75,7600.0,24.396,24.4135,24.3872,24.396,7600.0
2011-02-07 14:25:00,27.74,27.77,27.73,27.73,4600.0,24.3872,24.4135,24.3784,24.3784,4600.0
2011-02-07 14:30:00,27.72,27.73,27.72,27.73,6700.0,24.3696,24.3784,24.3696,24.3784,6700.0
2011-02-07 14:35:00,27.73,27.73,27.7,27.71,12000.0,24.3784,24.3784,24.352,24.3608,12000.0
2011-02-07 14:40:00,27.71,27.76,27.71,27.75,14700.0,24.3608,24.4048,24.3608,24.396,14700.0
2011-02-07 14:45:00,27.75,27.75,27.7,27.74,9500.0,24.396,24.396,24.352,24.3872,9500.0
2011-02-07 14:50:00,27.75,27.75,27.74,27.75,7100.0,24.396,24.396,24.3872,24.396,7100.0
2011-02-07 14:55:00,27.75,27.75,27.73,27.73,10700.0,24.396,24.396,24.3784,24.3784,10700.0
2011-02-07 15:00:00,27.74,27.78,27.73,27.77,11700.0,24.3872,24.4223,24.3784,24.4135,11700.0
2011-02-07 15:05:00,27.76,27.8,27.75,27.79,10700.0,24.4048,24.4399,24.396,24.4311,10700.0
2011-02-07 15:10:00,27.79,27.8,27.77,27.79,17800.0,24.4311,24.4399,24.4135,24.4311,17800.0
2011-02-07 15:15:00,27.78,27.79,27.76,27.77,7700.0,24.4223,24.4311,24.4048,24.4135,7700.0
2011-02-07 15:20:00,27.76,27.79,27.76,27.78,12300.0,24.4048,24.4311,24.4048,24.4223,12300.0
2011-02-07 15:25:00,27.78,27.83,27.78,27.81,15100.0,24.4223,24.4663,24.4223,24.4487,15100.0
2011-02-07 15:30:00,27.8,27.8,27.79,27.8,11800.0,24.4399,24.4399,24.4311,24.4399,11800.0
2011-02-07 15:35:00,27.79,27.84,27.79,27.84,22200.0,24.4311,24.4751,24.4311,24.4751,22200.0
2011-02-07 15:40:00,27.84,27.87,27.84,27.86,15300.0,24.4751,24.5015,24.4751,24.4927,15300.0
2011-02-07 15:45:00,27.85,27.86,27.85,27.85,13600.0,24.4839,24.4927,24.4839,24.4839,13600.0
2011-02-07 15:50:00,27.86,27.9,27.86,27.9,36700.0,24.4927,24.5278,24.4927,24.5278,36700.0
2011-02-07 15:55:00,27.9,27.96,27.87,27.91,133600.0,24.5278,24.5806,24.5015,24.5366,133600.0
2011-02-08 09:30:00,28.01,28.09,27.76,27.98,37700.0,24.6245,24.6949,24.4048,24.5982,37700.0
2011-02-08 09:35:00,27.99,28.04,27.92,27.92,6700.0,24.607,24.6509,24.5454,24.5454,6700.0
2011-02-08 09:40:00,27.89,27.98,27.89,27.97,4000.0,24.519,24.5982,24.519,24.5894,4000.0
2011-02-08 09:45:00,27.97,27.99,27.95,27.98,3300.0,24.5894,24.607,24.5718,24.5982,3300.0
2011-02-08 09:50:00,27.97,27.99,27.92,27.93,15500.0,24.5894,24.607,24.5454,24.5542,15500.0
2011-02-08 09:55:00,27.92,28.04,27.88,28.02,247900.0,24.5454,24.6509,24.5103,24.6333,247900.0
2011-02-08 10:00:00,28.0,28.22,27.8,27.93,517800.0,24.6157,24.8092,24.4399,24.5542,517800.0
2011-02-08 10:05:00,27.9,27.93,27.79,27.93,69300.0,24.5278,24.5542,24.4311,24.5542,69300.0
2011-02-08 10:10:00,27.92,27.93,27.55,27.64,2588000.0,24.5454,24.5542,24.2201,24.2993,2588000.0
2011-02-08 10:15:00,27.63,27.92,27.59,27.69,53500.0,24.2905,24.5454,24.2553,24.3432,53500.0
2011-02-08 10:20:00,27.71,27.87,27.69,27.87,26100.0,24.3608,24.5015,24.3432,24.5015,26100.0
2011-02-08 10:25:00,27.85,27.87,27.8,27.85,27800.0,24.4839,24.5015,24.4399,24.4839,27800.0
2011-02-08 10:30:00,27.85,27.85,27.83,27.85,24800.0,24.4839,24.4839,24.4663,24.4839,24800.0
2011-02-08 10:35:00,27.84,27.87,27.8,27.82,24500.0,24.4751,24.5015,24.4399,24.4575,24500.0
2011-02-08 10:40:00,27.82,27.92,27.82,27.85,48500.0,24.4575,24.5454,24.4575,24.4839,48500.0
2011-02-08 10:45:00,27.84,27.9,27.83,27.88,8400.0,24.4751,24.5278,24.4663,24.5103,8400.0
2011-02-08 10:50:00,27.88,27.9,27.84,27.86,4500.0,24.5103,24.5278,24.4751,24.4927,4500.0
2011-02-08 10:55:00,27.88,27.89,27.8,27.8,14000.0,24.5103,24.519,24.4399,24.4399,14000.0
2011-02-08 11:00:00,27.81,27.85,27.8,27.85,12100.0,24.4487,24.4839,24.4399,24.4839,12100.0
2011-02-08 11:05:00,27.84,27.86,27.83,27.85,8800.0,24.4751,24.4927,24.4663,24.4839,8800.0
2011-02-08 11:10:00,27.84,27.88,27.81,27.83,7100.0,24.4751,24.5103,24.4487,24.4663,7100.0
2011-02-08 11:15:00,27.84,27.84,27.74,27.8,7400.0,24.4751,24.4751,24.3872,24.4399,7400.0
2011-02-08 11:20:00,27.8,27.86,27.8,27.84,3100.0,24.4399,24.4927,24.4399,24.4751,3100.0
2011-02-08 11:25:00,27.84,27.84,27.78,27.8,13600.0,24.4751,24.4751,24.4223,24.4399,13600.0
2011-02-08 11:30:00,27.79,27.83,27.79,27.81,8600.0,24.4311,24.4663,24.4311,24.4487,8600.0
2011-02-08 11:35:00,27.8,27.81,27.72,27.74,15500.0,24.4399,24.4487,24.3696,24.3872,15500.0
2011-02-08 11:40:00,27.74,27.77,27.67,27.68,20700.0,24.3872,24.4135,24.3256,24.3344,20700.0
2011-02-08 11:45:00,27.69,27.73,27.69,27.72,3000.0,24.3432,24.3784,24.3432,24.3696,3000.0
2011-02-08 11:50:00,27.73,27.77,27.58,27.6,40700.0,24.3784,24.4135,24.2465,24.2641,40700.0
2011-02-08 11:55:00,27.6,27.63,27.54,27.57,52600.0,24.2641,24.2905,24.2113,24.2377,52600.0
2011-02-08 12:00:00,27.56,27.64,27.56,27.63,28000.0,24.2289,24.2993,24.2289,24.2905,28000.0
2011-02-08 12:05:00,27.63,27.71,27.63,27.7,17100.0,24.2905,24.3608,24.2905,24.352,17100.0
2011-02-08 12:10:00,27.71,27.71,27.68,27.68,8700.0,24.3608,24.3608,24.3344,24.3344,8700.0
2011-02-08 12:15:00,27.65,27.67,27.59,27.6,15800.0,24.308,24.3256,24.2553,24.2641,15800.0
2011-02-08 12:20:00,27.58,27.6,27.55,27.56,48200.0,24.2465,24.2641,24.2201,24.2289,48200.0
2011-02-08 12:25:00,27.56,27.64,27.55,27.63,14400.0,24.2289,24.2993,24.2201,24.2905,14400.0
2011-02-08 12:30:00,27.63,27.66,27.63,27.64,5000.0,24.2905,24.3168,24.2905,24.2993,5000.0
2011-02-08 12:35:00,27.63,27.65,27.62,27.63,3600.0,24.2905,24.308,24.2817,24.2905,3600.0
2011-02-08 12:40:00,27.63,27.68,27.63,27.67,4000.0,24.2905,24.3344,24.2905,24.3256,4000.0
2011-02-08 12:45:00,27.69,27.82,27.69,27.8,20700.0,24.3432,24.4575,24.3432,24.4399,20700.0
2011-02-08 12:50:00,27.79,27.82,27.74,27.78,18000.0,24.4311,24.4575,24.3872,24.4223,18000.0
2011-02-08 12:55:00,27.74,27.78,27.74,27.77,4400.0,24.3872,24.4223,24.3872,24.4135,4400.0
2011-02-08 13:00:00,27.78,27.8,27.78,27.78,9100.0,24.4223,24.4399,24.4223,24.4223,9100.0
2011-02-08 13:05:00,27.77,27.82,27.72,27.76,9900.0,24.4135,24.4575,24.3696,24.4048,9900.0
2011-02-08 13:10:00,27.77,27.78,27.74,27.76,6400.0,24.4135,24.4223,24.3872,24.4048,6400.0
2011-02-08 13:15:00,27.77,27.78,27.74,27.76,13700.0,24.4135,24.4223,24.3872,24.4048,13700.0
2011-02-08 13:20:00,27.78,27.78,27.74,27.75,55500.0,24.4223,24.4223,24.3872,24.396,55500.0
2011-02-08 13:25:00,27.74,27.76,27.74,27.75,6800.0,24.3872,24.4048,24.3872,24.396,6800.0
2011-02-08 13:30:00,27.75,27.76,27.74,27.75,7700.0,24.396,24.4048,24.3872,24.396,7700.0
2011-02-08 13:35:00,27.75,27.75,27.67,27.7,12300.0,24.396,24.396,24.3256,24.352,12300.0
2011-02-08 13:40:00,27.7,27.7,27.69,27.7,3200.0,24.352,24.352,24.3432,24.352,3200.0
2011-02-08 13:45:00,27.73,27.76,27.72,27.75,4600.0,24.3784,24.4048,24.3696,24.396,4600.0
2011-02-08 13:50:00,27.75,27.77,27.75,27.76,7900.0,24.396,24.4135,24.396,24.4048,7900.0
2011-02-08 13:55:00,27.77,27.82,27.77,27.82,8800.0,24.4135,24.4575,24.4135,24.4575,8800.0
2011-02-08 14:00:00,27.8,27.81,27.79,27.79,6000.0,24.4399,24.4487,24.4311,24.4311,6000.0
2011-02-08 14:05:00,27.8,27.82,27.78,27.8,12800.0,24.4399,24.4575,24.4223,24.4399,12800.0
2011-02-08 14:10:00,27.8,27.83,27.79,27.82,15000.0,24.4399,24.4663,24.4311,24.4575,15000.0
2011-02-08 14:15:00,27.82,27.84,27.81,27.83,7700.0,24.4575,24.4751,24.4487,24.4663,7700.0
2011-02-08 14:20:00,27.83,27.85,27.79,27.79,13700.0,24.4663,24.4839,24.4311,24.4311,13700.0
2011-02-08 14:25:00,27.8,27.81,27.79,27.8,4900.0,24.4399,24.4487,24.4311,24.4399,4900.0
2011-02-08 14:30:00,27.82,27.83,27.79,27.8,7000.0,24.4575,24.4663,24.4311,24.4399,7000.0
2011-02-08 14:35:00,27.8,27.83,27.79,27.79,19000.0,24.4399,24.4663,24.4311,24.4311,19000.0
2011-02-08 14:40:00,27.78,27.81,27.76,27.79,12200.0,24.4223,24.4487,24.4048,24.4311,12200.0
2011-02-08 14:45:00,27.78,27.82,27.78,27.81,18000.0,24.4223,24.4575,24.4223,24.4487,18000.0
2011-02-08 14:50:00,27.8,27.85,27.8,27.81,15600.0,24.4399,24.4839,24.4399,24.4487,15600.0
2011-02-08 14:55:00,27.83,27.88,27.8,27.83,15700.0,24.4663,24.5103,24.4399,24.4663,15700.0
2011-02-08 15:00:00,27.85,27.88,27.82,27.87,25000.0,24.4839,24.5103,24.4575,24.5015,25000.0
2011-02-08 15:05:00,27.88,27.96,27.86,27.96,19200.0,24.5103,24.5806,24.4927,24.5806,19200.0
2011-02-08 15:10:00,27.96,27.96,27.89,27.9,52700.0,24.5806,24.5806,24.519,24.5278,52700.0
2011-02-08 15:15:00,27.9,27.92,27.89,27.9,11300.0,24.5278,24.5454,24.519,24.5278,11300.0
2011-02-08 15:20:00,27.89,27.9,27.86,27.88,11500.0,24.519,24.5278,24.4927,24.5103,11500.0
2011-02-08 15:25:00,27.88,27.9,27.88,27.88,15700.0,24.5103,24.5278,24.5103,24.5103,15700.0
2011-02-08 15:30:00,27.89,27.9,27.86,27.88,34900.0,24.519,24.5278,24.4927,24.5103,34900.0
2011-02-08 15:35:00,27.88,27.96,27.88,27.96,17100.0,24.5103,24.5806,24.5103,24.5806,17100.0
2011-02-08 15:40:00,27.96,28.0,27.95,27.99,27000.0,24.5806,24.6157,24.5718,24.607,27000.0
2011-02-08 15:45:00,27.99,28.0,27.96,27.98,36200.0,24.607,24.6157,24.5806,24.5982,36200.0
2011-02-08 15:50:00,27.98,28.05,27.93,28.04,54900.0,24.5982,24.6597,24.5542,24.6509,54900.0
2011-02-08 15:55:00,28.04,28.06,28.0,28.0,159400.0,24.6509,24.6685,24.6157,24.6157,159400.0
2011-02-09 09:30:00,28.0,28.0,27.85,27.98,21700.0,24.6157,24.6157,24.4839,24.5982,21700.0
2011-02-09 09:35:00,27.95,27.98,27.87,27.94,4800.0,24.5718,24.5982,24.5015,24.563,4800.0
2011-02-09 09:40:00,27.93,27.97,27.88,27.97,5200.0,24.5542,24.5894,24.5103,24.5894,5200.0
2011-02-09 09:45:00,27.97,27.97,27.92,27.96,4900.0,24.5894,24.5894,24.5454,24.5806,4900.0
2011-02-09 09:50:00,27.96,28.16,27.95,28.13,25900.0,24.5806,24.7564,24.5718,24.73,25900.0
2011-02-09 09:55:00,28.12,28.22,28.12,28.21,18000.0,24.7212,24.8092,24.7212,24.8004,18000.0
2011-02-09 10:00:00,28.21,28.25,28.13,28.17,13800.0,24.8004,24.8355,24.73,24.7652,13800.0
2011-02-09 10:05:00,28.15,28.18,28.12,28.13,9300.0,24.7476,24.774,24.7212,24.73,9300.0
2011-02-09 10:10:00,28.14,28.14,28.07,28.08,6500.0,24.7388,24.7388,24.6773,24.6861,6500.0
2011-02-09 10:15:00,28.08,28.08,28.01,28.01,7700.0,24.6861,24.6861,24.6245,24.6245,7700.0
2011-02-09 10:20:00,28.02,28.09,28.02,28.03,5800.0,24.6333,24.6949,24.6333,24.6421,5800.0
2011-02-09 10:25:00,28.03,28.05,28.0,28.01,4600.0,24.6421,24.6597,24.6157,24.6245,4600.0
2011-02-09 10:30:00,28.01,28.01,27.94,27.96,7500.0,24.6245,24.6245,24.563,24.5806,7500.0
2011-02-09 10:35:00,27.95,27.98,27.94,27.96,13300.0,24.5718,24.5982,24.563,24.5806,13300.0
2011-02-09 10:40:00,27.96,28.02,27.95,28.01,8400.0,24.5806,24.6333,24.5718,24.6245,8400.0
2011-02-09 10:45:00,28.01,28.05,28.0,28.03,18000.0,24.6245,24.6597,24.6157,24.6421,18000.0
2011-02-09 10:50:00,28.05,28.05,27.99,28.0,21800.0,24.6597,24.6597,24.607,24.6157,21800.0
2011-02-09 10:55:00,28.0,28.02,27.99,28.0,3100.0,24.6157,24.6333,24.607,24.6157,3100.0
2011-02-09 11:00:00,28.0,28.0,27.91,27.95,3900.0,24.6157,24.6157,24.5366,24.5718,3900.0
2011-02-09 11:05:00,27.94,27.94,27.87,27.88,8000.0,24.563,24.563,24.5015,24.5103,8000.0
2011-02-09 11:10:00,27.88,27.96,27.88,27.95,14500.0,24.5103,24.5806,24.5103,24.5718,14500.0
2011-02-09 11:15:00,27.95,27.96,27.83,27.87,10300.0,24.5718,24.5806,24.4663,24.5015,10300.0
2011-02-09 11:20:00,27.88,27.91,27.87,27.91,4200.0,24.5103,24.5366,24.5015,24.5366,4200.0
2011-02-09 11:25:00,27.94,28.06,27.93,28.05,31100.0,24.563,24.6685,24.5542,24.6597,31100.0
2011-02-09 11:30:00,28.05,28.06,27.97,28.01,55000.0,24.6597,24.6685,24.5894,24.6245,55000.0
2011-02-09 11:35:00,28.0,28.04,27.97,27.97,7200.0,24.6157,24.6509,24.5894,24.5894,7200.0
2011-02-09 11:40:00,27.98,28.0,27.98,27.99,1800.0,24.5982,24.6157,24.5982,24.607,1800.0
2011-02-09 11:45:00,27.99,28.03,27.99,28.02,3500.0,24.607,24.6421,24.607,24.6333,3500.0
2011-02-09 11:50:00,28.03,28.03,27.98,27.98,2400.0,24.6421,24.6421,24.5982,24.5982,2400.0
2011-02-09 11:55:00,27.96,27.96,27.86,27.87,4400.0,24.5806,24.5806,24.4927,24.5015,4400.0
2011-02-09 12:00:00,27.87,27.92,27.87,27.89,2300.0,24.5015,24.5454,24.5015,24.519,2300.0
2011-02-09 12:05:00,27.9,27.93,27.9,27.93,3600.0,24.5278,24.5542,24.5278,24.5542,3600.0
2011-02-09 12:10:00,27.91,27.93,27.88,27.88,3800.0,24.5366,24.5542,24.5103,24.5103,3800.0
2011-02-09 12:15:00,27.87,27.9,27.85,27.89,2000.0,24.5015,24.5278,24.4839,24.519,2000.0
2011-02-09 12:20:00,27.89,27.9,27.85,27.85,3700.0,24.519,24.5278,24.4839,24.4839,3700.0
2011-02-09 12:25:00,27.86,27.91,27.86,27.91,1900.0,24.4927,24.5366,24.4927,24.5366,1900.0
2011-02-09 12:30:00,27.93,27.94,27.91,27.94,14500.0,24.5542,24.563,24.5366,24.563,14500.0
2011-02-09 12:35:00,27.94,27.94,27.9,27.93,28200.0,24.563,24.563,24.5278,24.5542,28200.0
2011-02-09 12:40:00,27.93,27.95,27.93,27.94,5300.0,24.5542,24.5718,24.5542,24.563,5300.0
2011-02-09 12:45:00,27.94,27.96,27.94,27.95,2400.0,24.563,24.5806,24.563,24.5718,2400.0
2011-02-09 12:50:00,27.96,28.0,27.96,28.0,7500.0,24.5806,24.6157,24.5806,24.6157,7500.0
2011-02-09 12:55:00,28.0,28.02,28.0,28.0,4700.0,24.6157,24.6333,24.6157,24.6157,4700.0
2011-02-09 13:00:00,27.98,28.0,27.96,27.99,36600.0,24.5982,24.6157,24.5806,24.607,36600.0
2011-02-09 13:05:00,27.99,28.06,27.96,28.02,42000.0,24.607,24.6685,24.5806,24.6333,42000.0
2011-02-09 13:10:00,28.03,28.07,28.01,28.02,6800.0,24.6421,24.6773,24.6245,24.6333,6800.0
2011-02-09 13:15:00,28.0,28.01,27.99,28.01,1900.0,24.6157,24.6245,24.607,24.6245,1900.0
2011-02-09 13:20:00,28.0,28.01,27.98,27.98,5100.0,24.6157,24.6245,24.5982,24.5982,5100.0
2011-02-09 13:25:00,27.98,28.0,27.97,28.0,4000.0,24.5982,24.6157,24.5894,24.6157,4000.0
2011-02-09 13:30:00,27.99,28.02,27.99,27.99,2600.0,24.607,24.6333,24.607,24.607,2600.0
2011-02-09 13:35:00,28.0,28.02,28.0,28.02,2200.0,24.6157,24.6333,24.6157,24.6333,2200.0
2011-02-09 13:40:00,28.01,28.01,27.99,28.0,3800.0,24.6245,24.6245,24.607,24.6157,3800.0
2011-02-09 13:45:00,28.0,28.01,27.97,27.97,4400.0,24.6157,24.6245,24.5894,24.5894,4400.0
2011-02-09 13:50:00,27.99,28.01,27.97,28.0,23800.0,24.607,24.6245,24.5894,24.6157,23800.0
2011-02-09 13:55:00,28.0,28.02,28.0,28.01,4800.0,24.6157,24.6333,24.6157,24.6245,4800.0
2011-02-09 14:00:00,28.01,28.02,28.0,28.01,8700.0,24.6245,24.6333,24.6157,24.6245,8700.0
2011-02-09 14:05:00,28.01,28.01,27.91,27.94,12100.0,24.6245,24.6245,24.5366,24.563,12100.0
2011-02-09 14:10:00,27.94,27.95,27.94,27.95,1800.0,24.563,24.5718,24.563,24.5718,1800.0
2011-02-09 14:15:00,27.96,27.99,27.96,27.98,7500.0,24.5806,24.607,24.5806,24.5982,7500.0
2011-02-09 14:20:00,27.98,27.98,27.93,27.93,14400.0,24.5982,24.5982,24.5542,24.5542,14400.0
2011-02-09 14:25:00,27.92,27.94,27.9,27.94,5500.0,24.5454,24.563,24.5278,24.563,5500.0
2011-02-09 14:30:00,27.94,27.98,27.92,27.97,7300.0,24.563,24.5982,24.5454,24.5894,7300.0
2011-02-09 14:35:00,27.97,27.98,27.92,27.92,3800.0,24.5894,24.5982,24.5454,24.5454,3800.0
2011-02-09 14:40:00,27.92,27.97,27.91,27.97,4500.0,24.5454,24.5894,24.5366,24.5894,4500.0
2011-02-09 14:45:00,27.95,27.95,27.83,27.84,21100.0,24.5718,24.5718,24.4663,24.4751,21100.0
2011-02-09 14:50:00,27.84,27.87,27.84,27.87,1300.0,24.4751,24.5015,24.4751,24.5015,1300.0
2011-02-09 14:55:00,27.87,27.9,27.86,27.9,4000.0,24.5015,24.5278,24.4927,24.5278,4000.0
2011-02-09 15:00:00,27.9,27.94,27.9,27.94,4500.0,24.5278,24.563,24.5278,24.563,4500.0
2011-02-09 15:05:00,27.96,27.97,27.94,27.94,4500.0,24.5806,24.5894,24.563,24.563,4500.0
2011-02-09 15:10:00,27.94,28.0,27.94,27.99,8500.0,24.563,24.6157,24.563,24.607,8500.0
2011-02-09 15:15:00,27.99,28.01,27.98,27.99,4200.0,24.607,24.6245,24.5982,24.607,4200.0
2011-02-09 15:20:00,28.0,28.0,27.93,27.95,6800.0,24.6157,24.6157,24.5542,24.5718,6800.0
2011-02-09 15:25:00,27.96,27.96,27.91,27.91,3500.0,24.5806,24.5806,24.5366,24.5366,3500.0
2011-02-09 15:30:00,27.91,27.92,27.91,27.92,7700.0,24.5366,24.5454,24.5366,24.5454,7700.0
2011-02-09 15:35:00,27.92,27.97,27.91,27.91,13600.0,24.5454,24.5894,24.5366,24.5366,13600.0
2011-02-09 15:40:00,27.91,27.91,27.85,27.87,24200.0,24.5366,24.5366,24.4839,24.5015,24200.0
2011-02-09 15:45:00,27.88,27.9,27.85,27.89,25500.0,24.5103,24.5278,24.4839,24.519,25500.0
2011-02-09 15:50:00,27.9,27.93,27.88,27.92,25100.0,24.5278,24.5542,24.5103,24.5454,25100.0
2011-02-09 15:55:00,27.92,27.93,27.88,27.93,58300.0,24.5454,24.5542,24.5103,24.5542,58300.0
2011-02-10 09:30:00,27.81,28.06,27.81,27.91,9300.0,24.4487,24.6685,24.4487,24.5366,9300.0
2011-02-10 09:35:00,27.9,27.9,27.75,27.75,4700.0,24.5278,24.5278,24.396,24.396,4700.0
2011-02-10 09:40:00,27.75,27.76,27.7,27.7,4800.0,24.396,24.4048,24.352,24.352,4800.0
2011-02-10 09:45:00,27.7,27.74,27.69,27.7,8000.0,24.352,24.3872,24.3432,24.352,8000.0
2011-02-10 09:50:00,27.68,27.74,27.62,27.62,3400.0,24.3344,24.3872,24.2817,24.2817,3400.0
2011-02-10 09:55:00,27.63,27.67,27.57,27.6,8900.0,24.2905,24.3256,24.2377,24.2641,8900.0
2011-02-10 10:00:00,27.57,27.69,27.54,27.66,8300.0,24.2377,24.3432,24.2113,24.3168,8300.0
2011-02-10 10:05:00,27.64,27.73,27.64,27.73,3500.0,24.2993,24.3784,24.2993,24.3784,3500.0
2011-02-10 10:10:00,27.71,27.73,27.66,27.7,4300.0,24.3608,24.3784,24.3168,24.352,4300.0
2011-02-10 10:15:00,27.71,27.73,27.62,27.71,5700.0,24.3608,24.3784,24.2817,24.3608,5700.0
2011-02-10 10:20:00,27.71,27.71,27.61,27.61,5600.0,24.3608,24.3608,24.2729,24.2729,5600.0
2011-02-10 10:25:00,27.6,27.65,27.58,27.63,2900.0,24.2641,24.308,24.2465,24.2905,2900.0
2011-02-10 10:30:00,27.65,27.72,27.62,27.72,6100.0,24.308,24.3696,24.2817,24.3696,6100.0
2011-02-10 10:35:00,27.71,27.78,27.69,27.72,9600.0,24.3608,24.4223,24.3432,24.3696,9600.0
2011-02-10 10:40:00,27.73,27.73,27.71,27.72,3300.0,24.3784,24.3784,24.3608,24.3696,3300.0
2011-02-10 10:45:00,27.71,27.75,27.71,27.75,2600.0,24.3608,24.396,24.3608,24.396,2600.0
2011-02-10 10:50:00,27.75,27.8,27.7,27.8,12600.0,24.396,24.4399,24.352,24.4399,12600.0
2011-02-10 10:55:00,27.78,27.83,27.78,27.8,13600.0,24.4223,24.4663,24.4223,24.4399,13600.0
2011-02-10 11:00:00,27.81,27.89,27.8,27.88,8200.0,24.4487,24.519,24.4399,24.5103,8200.0
2011-02-10 11:05:00,27.87,27.88,27.71,27.75,9800.0,24.5015,24.5103,24.3608,24.396,9800.0
2011-02-10 11:10:00,27.75,27.75,27.68,27.71,6300.0,24.396,24.396,24.3344,24.3608,6300.0
2011-02-10 11:15:00,27.73,27.74,27.71,27.73,3500.0,24.3784,24.3872,24.3608,24.3784,3500.0
2011-02-10 11:20:00,27.73,27.75,27.71,27.73,7500.0,24.3784,24.396,24.3608,24.3784,7500.0
2011-02-10 11:25:00,27.74,27.77,27.72,27.75,8200.0,24.3872,24.4135,24.3696,24.396,8200.0
2011-02-10 11:30:00,27.76,27.78,27.68,27.68,20500.0,24.4048,24.4223,24.3344,24.3344,20500.0
2011-02-10 11:35:00,27.68,27.7,27.64,27.69,7300.0,24.3344,24.352,24.2993,24.3432,7300.0
2011-02-10 11:40:00,27.68,27.69,27.66,27.66,4100.0,24.3344,24.3432,24.3168,24.3168,4100.0
2011-02-10 11:45:00,27.66,27.7,27.64,27.64,3400.0,24.3168,24.352,24.2993,24.2993,3400.0
2011-02-10 11:50:00,27.64,27.75,27.64,27.75,10800.0,24.2993,24.396,24.2993,24.396,10800.0
2011-02-10 11:55:00,27.75,27.81,27.74,27.79,23300.0,24.396,24.4487,24.3872,24.4311,23300.0
2011-02-10 12:00:00,27.81,27.81,27.78,27.78,6200.0,24.4487,24.4487,24.4223,24.4223,6200.0
2011-02-10 12:05:00,27.79,27.81,27.79,27.8,5700.0,24.4311,24.4487,24.4311,24.4399,5700.0
2011-02-10 12:10:00,27.8,27.8,27.77,27.77,1600.0,24.4399,24.4399,24.4135,24.4135,1600.0
2011-02-10 12:15:00,27.77,27.78,27.76,27.76,10600.0,24.4135,24.4223,24.4048,24.4048,10600.0
2011-02-10 12:20:00,27.74,27.75,27.72,27.73,1700.0,24.3872,24.396,24.3696,24.3784,1700.0
2011-02-10 12:25:00,27.72,27.74,27.7,27.7,1500.0,24.3696,24.3872,24.352,24.352,1500.0
2011-02-10 12:30:00,27.69,27.75,27.69,27.71,3700.0,24.3432,24.396,24.3432,24.3608,3700.0
2011-02-10 12:35:00,27.7,27.73,27.66,27.66,3500.0,24.352,24.3784,24.3168,24.3168,3500.0
2011-02-10 12:40:00,27.66,27.68,27.66,27.66,4200.0,24.3168,24.3344,24.3168,24.3168,4200.0
2011-02-10 12:45:00,27.66,27.71,27.66,27.7,3000.0,24.3168,24.3608,24.3168,24.352,3000.0
2011-02-10 12:50:00,27.71,27.72,27.7,27.7,4100.0,24.3608,24.3696,24.352,24.352,4100.0
2011-02-10 12:55:00,27.7,27.71,27.69,27.7,4600.0,24.352,24.3608,24.3432,24.352,4600.0
2011-02-10 13:00:00,27.67,27.7,27.67,27.68,3200.0,24.3256,24.352,24.3256,24.3344,3200.0
2011-02-10 13:05:00,27.68,27.7,27.66,27.7,2500.0,24.3344,24.352,24.3168,24.352,2500.0
2011-02-10 13:10:00,27.71,27.71,27.7,27.7,600.0,24.3608,24.3608,24.352,24.352,600.0
2011-02-10 13:15:00,27.71,27.72,27.71,27.72,1900.0,24.3608,24.3696,24.3608,24.3696,1900.0
2011-02-10 13:20:00,27.72,27.72,27.68,27.7,3500.0,24.3696,24.3696,24.3344,24.352,3500.0
2011-02-10 13:25:00,27.68,27.69,27.65,27.66,2800.0,24.3344,24.3432,24.308,24.3168,2800.0
2011-02-10 13:30:00,27.65,27.7,27.65,27.68,4100.0,24.308,24.352,24.308,24.3344,4100.0
2011-02-10 13:35:00,27.67,27.68,27.63,27.64,4100.0,24.3256,24.3344,24.2905,24.2993,4100.0
2011-02-10 13:40:00,27.64,27.66,27.64,27.65,12600.0,24.2993,24.3168,24.2993,24.308,12600.0
2011-02-10 13:45:00,27.65,27.66,27.63,27.63,5900.0,24.308,24.3168,24.2905,24.2905,5900.0
2011-02-10 13:50:00,27.63,27.64,27.62,27.64,7700.0,24.2905,24.2993,24.2817,24.2993,7700.0
2011-02-10 13:55:00,27.65,27.65,27.62,27.63,3900.0,24.308,24.308,24.2817,24.2905,3900.0
2011-02-10 14:00:00,27.63,27.65,27.63,27.65,12300.0,24.2905,24.308,24.2905,24.308,12300.0
2011-02-10 14:05:00,27.65,27.65,27.64,27.65,11000.0,24.308,24.308,24.2993,24.308,11000.0
2011-02-10 14:10:00,27.64,27.65,27.62,27.62,10700.0,24.2993,24.308,24.2817,24.2817,10700.0
2011-02-10 14:15:00,27.63,27.63,27.62,27.63,4800.0,24.2905,24.2905,24.2817,24.2905,4800.0
2011-02-10 14:20:00,27.63,27.65,27.62,27.64,4500.0,24.2905,24.308,24.2817,24.2993,4500.0
2011-02-10 14:25:00,27.64,27.65,27.64,27.64,3900.0,24.2993,24.308,24.2993,24.2993,3900.0
2011-02-10 14:30:00,27.64,27.65,27.64,27.64,6600.0,24.2993,24.308,24.2993,24.2993,6600.0
2011-02-10 14:35:00,27.65,27.65,27.64,27.65,5600.0,24.308,24.308,24.2993,24.308,5600.0
2011-02-10 14:40:00,27.65,27.66,27.65,27.66,4300.0,24.308,24.3168,24.308,24.3168,4300.0
2011-02-10 14:45:00,27.66,27.68,27.63,27.64,23700.0,24.3168,24.3344,24.2905,24.2993,23700.0
2011-02-10 14:50:00,27.63,27.64,27.62,27.63,5800.0,24.2905,24.2993,24.2817,24.2905,5800.0
2011-02-10 14:55:00,27.64,27.64,27.63,27.63,4600.0,24.2993,24.2993,24.2905,24.2905,4600.0
2011-02-10 15:00:00,27.62,27.64,27.62,27.63,8000.0,24.2817,24.2993,24.2817,24.2905,8000.0
2011-02-10 15:05:00,27.63,27.64,27.62,27.62,2800.0,24.2905,24.2993,24.2817,24.2817,2800.0
2011-02-10 15:10:00,27.62,27.64,27.62,27.64,3900.0,24.2817,24.2993,24.2817,24.2993,3900.0
2011-02-10 15:15:00,27.64,27.67,27.63,27.63,12600.0,24.2993,24.3256,24.2905,24.2905,12600.0
2011-02-10 15:20:00,27.63,27.65,27.63,27.63,4300.0,24.2905,24.308,24.2905,24.2905,4300.0
2011-02-10 15:25:00,27.63,27.65,27.63,27.65,6300.0,24.2905,24.308,24.2905,24.308,6300.0
2011-02-10 15:30:00,27.65,27.66,27.64,27.66,7200.0,24.308,24.3168,24.2993,24.3168,7200.0
2011-02-10 15:35:00,27.65,27.66,27.63,27.66,7400.0,24.308,24.3168,24.2905,24.3168,7400.0
2011-02-10 15:40:00,27.66,27.66,27.63,27.63,11100.0,24.3168,24.3168,24.2905,24.2905,11100.0
2011-02-10 15:45:00,27.63,27.68,27.63,27.68,15900.0,24.2905,24.3344,24.2905,24.3344,15900.0
2011-02-10 15:50:00,27.67,27.68,27.63,27.64,17200.0,24.3256,24.3344,24.2905,24.2993,17200.0
2011-02-10 15:55:00,27.64,27.65,27.63,27.64,22700.0,24.2993,24.308,24.2905,24.2993,22700.0
2011-02-11 09:30:00,27.58,27.69,27.56,27.62,3000.0,24.2465,24.3432,24.2289,24.2817,3000.0
2011-02-11 09:35:00,27.66,27.66,27.58,27.6,3500.0,24.3168,24.3168,24.2465,24.2641,3500.0
2011-02-11 09:40:00,27.6,27.7,27.6,27.68,4800.0,24.2641,24.352,24.2641,24.3344,4800.0
2011-02-11 09:45:00,27.72,27.74,27.68,27.73,2400.0,24.3696,24.3872,24.3344,24.3784,2400.0
2011-02-11 09:50:00,27.72,27.74,27.65,27.65,1700.0,24.3696,24.3872,24.308,24.308,1700.0
2011-02-11 09:55:00,27.65,27.65,27.62,27.64,1200.0,24.308,24.308,24.2817,24.2993,1200.0
2011-02-11 10:00:00,27.65,27.69,27.65,27.65,900.0,24.308,24.3432,24.308,24.308,900.0
2011-02-11 10:05:00,27.67,27.68,27.62,27.67,4600.0,24.3256,24.3344,24.2817,24.3256,4600.0
2011-02-11 10:10:00,27.7,27.7,27.65,27.68,3800.0,24.352,24.352,24.308,24.3344,3800.0
2011-02-11 10:15:00,27.67,27.69,27.66,27.66,2200.0,24.3256,24.3432,24.3168,24.3168,2200.0
2011-02-11 10:20:00,27.63,27.64,27.58,27.61,2200.0,24.2905,24.2993,24.2465,24.2729,2200.0
2011-02-11 10:25:00,27.59,27.61,27.57,27.57,5200.0,24.2553,24.2729,24.2377,24.2377,5200.0
2011-02-11 10:30:00,27.57,27.57,27.55,27.56,6600.0,24.2377,24.2377,24.2201,24.2289,6600.0
2011-02-11 10:35:00,27.58,27.61,27.56,27.59,3400.0,24.2465,24.2729,24.2289,24.2553,3400.0
2011-02-11 10:40:00,27.59,27.61,27.56,27.56,2100.0,24.2553,24.2729,24.2289,24.2289,2100.0
2011-02-11 10:45:00,27.56,27.58,27.55,27.57,4500.0,24.2289,24.2465,24.2201,24.2377,4500.0
2011-02-11 10:50:00,27.56,27.61,27.53,27.54,14200.0,24.2289,24.2729,24.2026,24.2113,14200.0
2011-02-11 10:55:00,27.55,27.58,27.5,27.51,21200.0,24.2201,24.2465,24.1762,24.185,21200.0
2011-02-11 11:00:00,27.51,27.57,27.5,27.54,33100.0,24.185,24.2377,24.1762,24.2113,33100.0
2011-02-11 11:05:00,27.51,27.56,27.51,27.56,16500.0,24.185,24.2289,24.185,24.2289,16500.0
2011-02-11 11:10:00,27.58,27.58,27.5,27.56,31100.0,24.2465,24.2465,24.1762,24.2289,31100.0
2011-02-11 11:15:00,27.54,27.62,27.54,27.55,57400.0,24.2113,24.2817,24.2113,24.2201,57400.0
2011-02-11 11:20:00,27.59,27.65,27.55,27.64,17800.0,24.2553,24.308,24.2201,24.2993,17800.0
2011-02-11 11:25:00,27.65,27.67,27.55,27.55,13800.0,24.308,24.3256,24.2201,24.2201,13800.0
2011-02-11 11:30:00,27.56,27.6,27.55,27.58,8200.0,24.2289,24.2641,24.2201,24.2465,8200.0
2011-02-11 11:35:00,27.57,27.57,27.5,27.51,9700.0,24.2377,24.2377,24.1762,24.185,9700.0
2011-02-11 11:40:00,27.51,27.54,27.5,27.51,13100.0,24.185,24.2113,24.1762,24.185,13100.0
2011-02-11 11:45:00,27.51,27.53,27.5,27.51,15200.0,24.185,24.2026,24.1762,24.185,15200.0
2011-02-11 11:50:00,27.5,27.52,27.49,27.49,8900.0,24.1762,24.1938,24.1674,24.1674,8900.0
2011-02-11 11:55:00,27.49,27.5,27.49,27.5,700.0,24.1674,24.1762,24.1674,24.1762,700.0
2011-02-11 12:00:00,27.5,27.51,27.48,27.5,6500.0,24.1762,24.185,24.1586,24.1762,6500.0
2011-02-11 12:05:00,27.5,27.5,27.46,27.46,11600.0,24.1762,24.1762,24.141,24.141,11600.0
2011-02-11 12:10:00,27.45,27.45,27.39,27.39,17200.0,24.1322,24.1322,24.0795,24.0795,17200.0
2011-02-11 12:15:00,27.4,27.41,27.38,27.4,18100.0,24.0883,24.0971,24.0707,24.0883,18100.0
2011-02-11 12:20:00,27.42,27.42,27.39,27.41,13200.0,24.1058,24.1058,24.0795,24.0971,13200.0
2011-02-11 12:25:00,27.39,27.41,27.38,27.39,7000.0,24.0795,24.0971,24.0707,24.0795,7000.0
2011-02-11 12:30:00,27.4,27.42,27.39,27.41,7000.0,24.0883,24.1058,24.0795,24.0971,7000.0
2011-02-11 12:35:00,27.42,27.44,27.39,27.4,12000.0,24.1058,24.1234,24.0795,24.0883,12000.0
2011-02-11 12:40:00,27.39,27.41,27.39,27.41,7500.0,24.0795,24.0971,24.0795,24.0971,7500.0
2011-02-11 12:45:00,27.41,27.43,27.39,27.4,8600.0,24.0971,24.1146,24.0795,24.0883,8600.0
2011-02-11 12:50:00,27.4,27.41,27.39,27.41,6600.0,24.0883,24.0971,24.0795,24.0971,6600.0
2011-02-11 12:55:00,27.4,27.43,27.39,27.39,72200.0,24.0883,24.1146,24.0795,24.0795,72200.0
2011-02-11 13:00:00,27.4,27.45,27.4,27.45,11100.0,24.0883,24.1322,24.0883,24.1322,11100.0
2011-02-11 13:05:00,27.45,27.46,27.43,27.45,19300.0,24.1322,24.141,24.1146,24.1322,19300.0
2011-02-11 13:10:00,27.44,27.45,27.43,27.45,8500.0,24.1234,24.1322,24.1146,24.1322,8500.0
2011-02-11 13:15:00,27.43,27.45,27.41,27.44,9100.0,24.1146,24.1322,24.0971,24.1234,9100.0
2011-02-11 13:20:00,27.42,27.45,27.42,27.42,8000.0,24.1058,24.1322,24.1058,24.1058,8000.0
2011-02-11 13:25:00,27.42,27.43,27.4,27.42,6500.0,24.1058,24.1146,24.0883,24.1058,6500.0
2011-02-11 13:30:00,27.42,27.44,27.4,27.4,20400.0,24.1058,24.1234,24.0883,24.0883,20400.0
2011-02-11 13:35:00,27.4,27.41,27.37,27.38,13100.0,24.0883,24.0971,24.0619,24.0707,13100.0
2011-02-11 13:40:00,27.37,27.4,27.36,27.37,7800.0,24.0619,24.0883,24.0531,24.0619,7800.0
2011-02-11 13:45:00,27.38,27.4,27.38,27.4,4600.0,24.0707,24.0883,24.0707,24.0883,4600.0
2011-02-11 13:50:00,27.39,27.39,27.36,27.36,5900.0,24.0795,24.0795,24.0531,24.0531,5900.0
2011-02-11 13:55:00,27.37,27.4,27.37,27.37,7800.0,24.0619,24.0883,24.0619,24.0619,7800.0
2011-02-11 14:00:00,27.37,27.39,27.34,27.36,20400.0,24.0619,24.0795,24.0355,24.0531,20400.0
2011-02-11 14:05:00,27.34,27.35,27.33,27.34,25100.0,24.0355,24.0443,24.0267,24.0355,25100.0
2011-02-11 14:10:00,27.34,27.35,27.32,27.33,9200.0,24.0355,24.0443,24.0179,24.0267,9200.0
2011-02-11 14:15:00,27.32,27.34,27.32,27.32,8700.0,24.0179,24.0355,24.0179,24.0179,8700.0
2011-02-11 14:20:00,27.33,27.33,27.28,27.28,15900.0,24.0267,24.0267,23.9828,23.9828,15900.0
2011-02-11 14:25:00,27.29,27.32,27.25,27.28,37100.0,23.9916,24.0179,23.9564,23.9828,37100.0
2011-02-11 14:30:00,27.28,27.3,27.2,27.2,170200.0,23.9828,24.0004,23.9124,23.9124,170200.0
2011-02-11 14:35:00,27.2,27.25,27.2,27.25,25700.0,23.9124,23.9564,23.9124,23.9564,25700.0
2011-02-11 14:40:00,27.25,27.27,27.24,27.25,17600.0,23.9564,23.974,23.9476,23.9564,17600.0
2011-02-11 14:45:00,27.25,27.26,27.23,27.25,18600.0,23.9564,23.9652,23.9388,23.9564,18600.0
2011-02-11 14:50:00,27.24,27.27,27.24,27.27,21500.0,23.9476,23.974,23.9476,23.974,21500.0
2011-02-11 14:55:00,27.27,27.27,27.23,27.25,19300.0,23.974,23.974,23.9388,23.9564,19300.0
2011-02-11 15:00:00,27.24,27.26,27.24,27.25,26100.0,23.9476,23.9652,23.9476,23.9564,26100.0
2011-02-11 15:05:00,27.25,27.26,27.24,27.25,17200.0,23.9564,23.9652,23.9476,23.9564,17200.0
2011-02-11 15:10:00,27.26,27.27,27.24,27.24,20400.0,23.9652,23.974,23.9476,23.9476,20400.0
2011-02-11 15:15:00,27.25,27.27,27.24,27.25,18900.0,23.9564,23.974,23.9476,23.9564,18900.0
2011-02-11 15:20:00,27.24,27.26,27.24,27.25,21600.0,23.9476,23.9652,23.9476,23.9564,21600.0
2011-02-11 15:25:00,27.25,27.27,27.24,27.25,24800.0,23.9564,23.974,23.9476,23.9564,24800.0
2011-02-11 15:30:00,27.26,27.27,27.23,27.25,32600.0,23.9652,23.974,23.9388,23.9564,32600.0
2011-02-11 15:35:00,27.25,27.25,27.24,27.25,12400.0,23.9564,23.9564,23.9476,23.9564,12400.0
2011-02-11 15:40:00,27.25,27.27,27.24,27.26,30300.0,23.9564,23.974,23.9476,23.9652,30300.0
2011-02-11 15:45:00,27.26,27.26,27.24,27.25,47200.0,23.9652,23.9652,23.9476,23.9564,47200.0
2011-02-11 15:50:00,27.25,27.26,27.24,27.25,25100.0,23.9564,23.9652,23.9476,23.9564,25100.0
2011-02-11 15:55:00,27.24,27.25,27.21,27.23,55100.0,23.9476,23.9564,23.9212,23.9388,55100.0
2011-02-14 09:30:00,27.37,27.38,27.21,27.22,18400.0,24.0619,24.0707,23.9212,23.93,18400.0
2011-02-14 09:35:00,27.24,27.25,27.11,27.18,28000.0,23.9476,23.9564,23.8333,23.8949,28000.0
2011-02-14 09:40:00,27.15,27.18,27.0,27.02,59900.0,23.8685,23.8949,23.7366,23.7542,59900.0
2011-02-14 09:45:00,27.01,27.08,26.89,26.89,57100.0,23.7454,23.8069,23.6399,23.6399,57100.0
2011-02-14 09:50:00,26.91,26.92,26.85,26.88,38400.0,23.6575,23.6663,23.6047,23.6311,38400.0
2011-02-14 09:55:00,26.88,26.89,26.87,26.88,74800.0,23.6311,23.6399,23.6223,23.6311,74800.0
2011-02-14 10:00:00,26.88,26.88,26.86,26.88,27700.0,23.6311,23.6311,23.6135,23.6311,27700.0
2011-02-14 10:05:00,26.87,26.88,26.8,26.85,38100.0,23.6223,23.6311,23.5608,23.6047,38100.0
2011-02-14 10:10:00,26.85,26.89,26.8,26.82,26600.0,23.6047,23.6399,23.5608,23.5784,26600.0
2011-02-14 10:15:00,26.83,26.85,26.82,26.85,20000.0,23.5872,23.6047,23.5784,23.6047,20000.0
2011-02-14 10:20:00,26.85,26.85,26.71,26.72,54100.0,23.6047,23.6047,23.4817,23.4905,54100.0
2011-02-14 10:25:00,26.72,26.76,26.7,26.7,45100.0,23.4905,23.5256,23.4729,23.4729,45100.0
2011-02-14 10:30:00,26.68,26.8,26.65,26.79,35700.0,23.4553,23.5608,23.4289,23.552,35700.0
2011-02-14 10:35:00,26.8,26.85,26.79,26.83,22400.0,23.5608,23.6047,23.552,23.5872,22400.0
2011-02-14 10:40:00,26.84,26.85,26.82,26.82,8700.0,23.596,23.6047,23.5784,23.5784,8700.0
2011-02-14 10:45:00,26.83,26.84,26.72,26.8,163800.0,23.5872,23.596,23.4905,23.5608,163800.0
2011-02-14 10:50:00,26.8,26.83,26.79,26.8,34000.0,23.5608,23.5872,23.552,23.5608,34000.0
2011-02-14 10:55:00,26.8,26.8,26.79,26.8,9700.0,23.5608,23.5608,23.552,23.5608,9700.0
2011-02-14 11:00:00,26.8,26.8,26.8,26.8,11600.0,23.5608,23.5608,23.5608,23.5608,11600.0
2011-02-14 11:05:00,26.8,26.8,26.79,26.8,13200.0,23.5608,23.5608,23.552,23.5608,13200.0
2011-02-14 11:10:00,26.8,26.8,26.79,26.8,10900.0,23.5608,23.5608,23.552,23.5608,10900.0
2011-02-14 11:15:00,26.8,26.8,26.79,26.8,16200.0,23.5608,23.5608,23.552,23.5608,16200.0
2011-02-14 11:20:00,26.8,26.8,26.8,26.8,14500.0,23.5608,23.5608,23.5608,23.5608,14500.0
2011-02-14 11:25:00,26.8,26.81,26.79,26.8,21500.0,23.5608,23.5696,23.552,23.5608,21500.0
2011-02-14 11:30:00,26.8,26.81,26.79,26.79,8900.0,23.5608,23.5696,23.552,23.552,8900.0
2011-02-14 11:35:00,26.8,26.83,26.73,26.77,28600.0,23.5608,23.5872,23.4992,23.5344,28600.0
2011-02-14 11:40:00,26.77,26.81,26.75,26.8,15900.0,23.5344,23.5696,23.5168,23.5608,15900.0
2011-02-14 11:45:00,26.8,26.81,26.77,26.79,11700.0,23.5608,23.5696,23.5344,23.552,11700.0
2011-02-14 11:50:00,26.79,26.82,26.77,26.77,9000.0,23.552,23.5784,23.5344,23.5344,9000.0
2011-02-14 11:55:00,26.78,26.81,26.78,26.8,16800.0,23.5432,23.5696,23.5432,23.5608,16800.0
2011-02-14 12:00:00,26.8,26.82,26.79,26.82,7200.0,23.5608,23.5784,23.552,23.5784,7200.0
2011-02-14 12:05:00,26.82,26.83,26.8,26.81,8700.0,23.5784,23.5872,23.5608,23.5696,8700.0
2011-02-14 12:10:00,26.81,26.84,26.77,26.8,58900.0,23.5696,23.596,23.5344,23.5608,58900.0
2011-02-14 12:15:00,26.8,26.81,26.79,26.8,31600.0,23.5608,23.5696,23.552,23.5608,31600.0
2011-02-14 12:20:00,26.8,26.8,26.79,26.8,36700.0,23.5608,23.5608,23.552,23.5608,36700.0
2011-02-14 12:25:00,26.8,26.8,26.79,26.8,9700.0,23.5608,23.5608,23.552,23.5608,9700.0
2011-02-14 12:30:00,26.8,26.8,26.79,26.8,22400.0,23.5608,23.5608,23.552,23.5608,22400.0
2011-02-14 12:35:00,26.8,26.83,26.8,26.8,22500.0,23.5608,23.5872,23.5608,23.5608,22500.0
2011-02-14 12:40:00,26.8,26.81,26.79,26.8,26400.0,23.5608,23.5696,23.552,23.5608,26400.0
2011-02-14 12:45:00,26.8,26.88,26.8,26.85,54100.0,23.5608,23.6311,23.5608,23.6047,54100.0
2011-02-14 12:50:00,26.86,26.87,26.83,26.84,51600.0,23.6135,23.6223,23.5872,23.596,51600.0
2011-02-14 12:55:00,26.84,26.91,26.82,26.91,38000.0,23.596,23.6575,23.5784,23.6575,38000.0
2011-02-14 13:00:00,26.9,26.91,26.87,26.88,4600.0,23.6487,23.6575,23.6223,23.6311,4600.0
2011-02-14 13:05:00,26.88,26.89,26.85,26.87,11100.0,23.6311,23.6399,23.6047,23.6223,11100.0
2011-02-14 13:10:00,26.87,26.87,26.79,26.8,29400.0,23.6223,23.6223,23.552,23.5608,29400.0
2011-02-14 13:15:00,26.8,26.81,26.8,26.8,11000.0,23.5608,23.5696,23.5608,23.5608,11000.0
2011-02-14 13:20:00,26.8,26.85,26.8,26.82,39300.0,23.5608,23.6047,23.5608,23.5784,39300.0
2011-02-14 13:25:00,26.82,26.82,26.81,26.82,2300.0,23.5784,23.5784,23.5696,23.5784,2300.0
2011-02-14 13:30:00,26.82,26.83,26.8,26.83,394900.0,23.5784,23.5872,23.5608,23.5872,394900.0
2011-02-14 13:35:00,26.83,26.9,26.83,26.89,43700.0,23.5872,23.6487,23.5872,23.6399,43700.0
2011-02-14 13:40:00,26.89,26.92,26.88,26.89,9900.0,23.6399,23.6663,23.6311,23.6399,9900.0
2011-02-14 13:45:00,26.88,26.98,26.87,26.98,14600.0,23.6311,23.719,23.6223,23.719,14600.0
2011-02-14 13:50:00,26.97,27.0,26.97,26.99,56700.0,23.7102,23.7366,23.7102,23.7278,56700.0
2011-02-14 13:55:00,26.98,26.99,26.97,26.98,15500.0,23.719,23.7278,23.7102,23.719,15500.0
2011-02-14 14:00:00,26.98,26.98,26.94,26.96,8600.0,23.719,23.719,23.6839,23.7014,8600.0
2011-02-14 14:05:00,26.95,26.96,26.87,26.87,12400.0,23.6927,23.7014,23.6223,23.6223,12400.0
2011-02-14 14:10:00,26.88,26.93,26.87,26.93,22400.0,23.6311,23.6751,23.6223,23.6751,22400.0
2011-02-14 14:15:00,26.93,26.94,26.89,26.93,8700.0,23.6751,23.6839,23.6399,23.6751,8700.0
2011-02-14 14:20:00,26.94,26.99,26.92,26.93,14100.0,23.6839,23.7278,23.6663,23.6751,14100.0
2011-02-14 14:25:00,26.94,26.96,26.89,26.9,19700.0,23.6839,23.7014,23.6399,23.6487,19700.0
2011-02-14 14:30:00,26.9,26.9,26.74,26.86,75500.0,23.6487,23.6487,23.508,23.6135,75500.0
2011-02-14 14:35:00,26.87,26.91,26.86,26.87,75700.0,23.6223,23.6575,23.6135,23.6223,75700.0
2011-02-14 14:40:00,26.87,26.9,26.85,26.9,22100.0,23.6223,23.6487,23.6047,23.6487,22100.0
2011-02-14 14:45:00,26.9,26.91,26.85,26.86,44300.0,23.6487,23.6575,23.6047,23.6135,44300.0
2011-02-14 14:50:00,26.85,26.85,26.73,26.77,203400.0,23.6047,23.6047,23.4992,23.5344,203400.0
2011-02-14 14:55:00,26.77,26.8,26.77,26.79,22400.0,23.5344,23.5608,23.5344,23.552,22400.0
2011-02-14 15:00:00,26.78,26.84,26.78,26.83,12300.0,23.5432,23.596,23.5432,23.5872,12300.0
2011-02-14 15:05:00,26.83,26.83,26.78,26.78,18200.0,23.5872,23.5872,23.5432,23.5432,18200.0
2011-02-14 15:10:00,26.79,26.82,26.76,26.79,67700.0,23.552,23.5784,23.5256,23.552,67700.0
2011-02-14 15:15:00,26.77,26.82,26.77,26.8,22200.0,23.5344,23.5784,23.5344,23.5608,22200.0
2011-02-14 15:20:00,26.81,26.81,26.75,26.78,50200.0,23.5696,23.5696,23.5168,23.5432,50200.0
2011-02-14 15:25:00,26.78,26.84,26.78,26.8,36200.0,23.5432,23.596,23.5432,23.5608,36200.0
2011-02-14 15:30:00,26.8,26.85,26.8,26.83,47700.0,23.5608,23.6047,23.5608,23.5872,47700.0
2011-02-14 15:35:00,26.83,26.87,26.83,26.83,39100.0,23.5872,23.6223,23.5872,23.5872,39100.0
2011-02-14 15:40:00,26.85,26.87,26.83,26.84,30100.0,23.6047,23.6223,23.5872,23.596,30100.0
2011-02-14 15:45:00,26.86,26.88,26.84,26.86,28200.0,23.6135,23.6311,23.596,23.6135,28200.0
2011-02-14 15:50:00,26.85,26.86,26.79,26.82,119100.0,23.6047,23.6135,23.552,23.5784,119100.0
2011-02-14 15:55:00,26.83,26.85,26.82,26.84,66000.0,23.5872,23.6047,23.5784,23.596,66000.0
2011-02-15 09:30:00,26.76,26.9,26.7,26.85,40300.0,23.5256,23.6487,23.4729,23.6047,40300.0
2011-02-15 09:35:00,26.79,26.84,26.76,26.8,39900.0,23.552,23.596,23.5256,23.5608,39900.0
2011-02-15 09:40:00,26.8,26.82,26.75,26.8,32000.0,23.5608,23.5784,23.5168,23.5608,32000.0
2011-02-15 09:45:00,26.79,26.83,26.75,26.81,41100.0,23.552,23.5872,23.5168,23.5696,41100.0
2011-02-15 09:50:00,26.81,26.85,26.75,26.82,49600.0,23.5696,23.6047,23.5168,23.5784,49600.0
2011-02-15 09:55:00,26.84,26.99,26.84,26.99,43200.0,23.596,23.7278,23.596,23.7278,43200.0
2011-02-15 10:00:00,26.99,27.0,26.76,26.78,101100.0,23.7278,23.7366,23.5256,23.5432,101100.0
2011-02-15 10:05:00,26.8,26.85,26.8,26.81,18300.0,23.5608,23.6047,23.5608,23.5696,18300.0
2011-02-15 10:10:00,26.82,26.85,26.82,26.84,15000.0,23.5784,23.6047,23.5784,23.596,15000.0
2011-02-15 10:15:00,26.85,26.85,26.82,26.84,6000.0,23.6047,23.6047,23.5784,23.596,6000.0
2011-02-15 10:20:00,26.83,26.87,26.8,26.84,23600.0,23.5872,23.6223,23.5608,23.596,23600.0
2011-02-15 10:25:00,26.85,26.85,26.84,26.85,14200.0,23.6047,23.6047,23.596,23.6047,14200.0
2011-02-15 10:30:00,26.85,26.85,26.84,26.84,11200.0,23.6047,23.6047,23.596,23.596,11200.0
2011-02-15 10:35:00,26.85,26.85,26.8,26.81,5900.0,23.6047,23.6047,23.5608,23.5696,5900.0
2011-02-15 10:40:00,26.82,26.84,26.81,26.83,6100.0,23.5784,23.596,23.5696,23.5872,6100.0
2011-02-15 10:45:00,26.83,26.85,26.83,26.85,48900.0,23.5872,23.6047,23.5872,23.6047,48900.0
2011-02-15 10:50:00,26.85,26.85,26.83,26.84,9300.0,23.6047,23.6047,23.5872,23.596,9300.0
2011-02-15 10:55:00,26.85,26.85,26.81,26.81,15500.0,23.6047,23.6047,23.5696,23.5696,15500.0
2011-02-15 11:00:00,26.81,26.85,26.81,26.85,22300.0,23.5696,23.6047,23.5696,23.6047,22300.0
2011-02-15 11:05:00,26.85,26.85,26.82,26.84,3100.0,23.6047,23.6047,23.5784,23.596,3100.0
2011-02-15 11:10:00,26.83,26.85,26.83,26.83,3400.0,23.5872,23.6047,23.5872,23.5872,3400.0
2011-02-15 11:15:00,26.83,26.85,26.83,26.84,11300.0,23.5872,23.6047,23.5872,23.596,11300.0
2011-02-15 11:20:00,26.85,26.85,26.83,26.83,13000.0,23.6047,23.6047,23.5872,23.5872,13000.0
2011-02-15 11:25:00,26.84,26.84,26.84,26.84,4500.0,23.596,23.596,23.596,23.596,4500.0
2011-02-15 11:30:00,26.85,26.85,26.84,26.84,16100.0,23.6047,23.6047,23.596,23.596,16100.0
2011-02-15 11:35:00,26.84,26.85,26.83,26.84,16700.0,23.596,23.6047,23.5872,23.596,16700.0
2011-02-15 11:40:00,26.85,26.85,26.84,26.84,30000.0,23.6047,23.6047,23.596,23.596,30000.0
2011-02-15 11:45:00,26.84,26.84,26.8,26.81,9600.0,23.596,23.596,23.5608,23.5696,9600.0
2011-02-15 11:50:00,26.82,26.84,26.82,26.84,6400.0,23.5784,23.596,23.5784,23.596,6400.0
2011-02-15 11:55:00,26.84,26.84,26.83,26.84,6400.0,23.596,23.596,23.5872,23.596,6400.0
2011-02-15 12:00:00,26.84,26.85,26.82,26.83,18300.0,23.596,23.6047,23.5784,23.5872,18300.0
2011-02-15 12:05:00,26.83,26.84,26.82,26.84,44600.0,23.5872,23.596,23.5784,23.596,44600.0
2011-02-15 12:10:00,26.83,26.83,26.78,26.79,51900.0,23.5872,23.5872,23.5432,23.552,51900.0
2011-02-15 12:15:00,26.79,26.82,26.78,26.82,32700.0,23.552,23.5784,23.5432,23.5784,32700.0
2011-02-15 12:20:00,26.81,26.82,26.79,26.8,1800.0,23.5696,23.5784,23.552,23.5608,1800.0
2011-02-15 12:25:00,26.79,26.81,26.79,26.81,4500.0,23.552,23.5696,23.552,23.5696,4500.0
2011-02-15 12:30:00,26.81,26.81,26.8,26.81,2300.0,23.5696,23.5696,23.5608,23.5696,2300.0
2011-02-15 12:35:00,26.82,26.82,26.8,26.82,4100.0,23.5784,23.5784,23.5608,23.5784,4100.0
2011-02-15 12:40:00,26.83,26.85,26.82,26.84,17300.0,23.5872,23.6047,23.5784,23.596,17300.0
2011-02-15 12:45:00,26.84,26.84,26.82,26.82,12500.0,23.596,23.596,23.5784,23.5784,12500.0
2011-02-15 12:50:00,26.83,26.84,26.83,26.84,5900.0,23.5872,23.596,23.5872,23.596,5900.0
2011-02-15 12:55:00,26.84,26.84,26.83,26.84,11900.0,23.596,23.596,23.5872,23.596,11900.0
2011-02-15 13:00:00,26.84,26.84,26.83,26.83,9400.0,23.596,23.596,23.5872,23.5872,9400.0
2011-02-15 13:05:00,26.83,26.84,26.83,26.84,14000.0,23.5872,23.596,23.5872,23.596,14000.0
2011-02-15 13:10:00,26.83,26.84,26.82,26.82,20400.0,23.5872,23.596,23.5784,23.5784,20400.0
2011-02-15 13:15:00,26.82,26.82,26.78,26.79,8500.0,23.5784,23.5784,23.5432,23.552,8500.0
2011-02-15 13:20:00,26.79,26.8,26.79,26.8,4000.0,23.552,23.5608,23.552,23.5608,4000.0
2011-02-15 13:25:00,26.8,26.81,26.79,26.8,108800.0,23.5608,23.5696,23.552,23.5608,108800.0
2011-02-15 13:30:00,26.8,26.81,26.8,26.8,4700.0,23.5608,23.5696,23.5608,23.5608,4700.0
2011-02-15 13:35:00,26.8,26.81,26.79,26.8,4200.0,23.5608,23.5696,23.552,23.5608,4200.0
2011-02-15 13:40:00,26.8,26.81,26.8,26.8,2800.0,23.5608,23.5696,23.5608,23.5608,2800.0
2011-02-15 13:45:00,26.8,26.85,26.8,26.85,30300.0,23.5608,23.6047,23.5608,23.6047,30300.0
2011-02-15 13:50:00,26.84,26.85,26.83,26.83,27700.0,23.596,23.6047,23.5872,23.5872,27700.0
2011-02-15 13:55:00,26.84,26.84,26.83,26.84,7800.0,23.596,23.596,23.5872,23.596,7800.0
2011-02-15 14:00:00,26.83,26.84,26.83,26.84,3900.0,23.5872,23.596,23.5872,23.596,3900.0
2011-02-15 14:05:00,26.84,26.84,26.82,26.82,15500.0,23.596,23.596,23.5784,23.5784,15500.0
2011-02-15 14:10:00,26.83,26.83,26.79,26.8,11500.0,23.5872,23.5872,23.552,23.5608,11500.0
2011-02-15 14:15:00,26.8,26.81,26.78,26.81,10800.0,23.5608,23.5696,23.5432,23.5696,10800.0
2011-02-15 14:20:00,26.81,26.84,26.8,26.84,9100.0,23.5696,23.596,23.5608,23.596,9100.0
2011-02-15 14:25:00,26.83,26.83,26.82,26.83,3600.0,23.5872,23.5872,23.5784,23.5872,3600.0
2011-02-15 14:30:00,26.83,26.84,26.82,26.84,7800.0,23.5872,23.596,23.5784,23.596,7800.0
2011-02-15 14:35:00,26.84,26.85,26.83,26.84,51300.0,23.596,23.6047,23.5872,23.596,51300.0
2011-02-15 14:40:00,26.84,26.84,26.81,26.83,13800.0,23.596,23.596,23.5696,23.5872,13800.0
2011-02-15 14:45:00,26.82,26.83,26.82,26.82,4000.0,23.5784,23.5872,23.5784,23.5784,4000.0
2011-02-15 14:50:00,26.82,26.83,26.81,26.81,7700.0,23.5784,23.5872,23.5696,23.5696,7700.0
2011-02-15 14:55:00,26.82,26.83,26.81,26.82,11300.0,23.5784,23.5872,23.5696,23.5784,11300.0
2011-02-15 15:00:00,26.81,26.83,26.81,26.83,11600.0,23.5696,23.5872,23.5696,23.5872,11600.0
2011-02-15 15:05:00,26.82,26.83,26.81,26.81,10600.0,23.5784,23.5872,23.5696,23.5696,10600.0
2011-02-15 15:10:00,26.82,26.83,26.81,26.82,6500.0,23.5784,23.5872,23.5696,23.5784,6500.0
2011-02-15 15:15:00,26.83,26.84,26.82,26.84,8800.0,23.5872,23.596,23.5784,23.596,8800.0
2011-02-15 15:20:00,26.84,26.85,26.81,26.85,27400.0,23.596,23.6047,23.5696,23.6047,27400.0
2011-02-15 15:25:00,26.85,26.93,26.84,26.89,40200.0,23.6047,23.6751,23.596,23.6399,40200.0
2011-02-15 15:30:00,26.9,26.92,26.87,26.87,27200.0,23.6487,23.6663,23.6223,23.6223,27200.0
2011-02-15 15:35:00,26.87,26.87,26.85,26.86,314000.0,23.6223,23.6223,23.6047,23.6135,314000.0
2011-02-15 15:40:00,26.86,26.88,26.85,26.88,17700.0,23.6135,23.6311,23.6047,23.6311,17700.0
2011-02-15 15:45:00,26.88,26.9,26.85,26.9,1102200.0,23.6311,23.6487,23.6047,23.6487,1102200.0
2011-02-15 15:50:00,26.9,26.96,26.9,26.95,95700.0,23.6487,23.7014,23.6487,23.6927,95700.0
2011-02-15 15:55:00,26.95,27.03,26.91,26.94,128500.0,23.6927,23.763,23.6575,23.6839,128500.0
2011-02-16 09:30:00,29.32,31.1,29.26,30.45,1964800.0,25.7762,27.3411,25.7235,26.7696,1964800.0
2011-02-16 09:35:00,30.45,31.38,30.45,30.78,1417300.0,26.7696,27.5872,26.7696,27.0597,1417300.0
2011-02-16 09:40:00,30.78,30.83,30.3,30.36,552600.0,27.0597,27.1037,26.6378,26.6905,552600.0
2011-02-16 09:45:00,30.36,30.48,30.0,30.02,569500.0,26.6905,26.796,26.374,26.3916,569500.0
2011-02-16 09:50:00,30.02,30.6,30.02,30.52,392600.0,26.3916,26.9015,26.3916,26.8312,392600.0
2011-02-16 09:55:00,30.53,30.61,30.35,30.52,497100.0,26.84,26.9103,26.6817,26.8312,497100.0
2011-02-16 10:00:00,30.51,30.6,30.35,30.53,630300.0,26.8224,26.9015,26.6817,26.84,630300.0
2011-02-16 10:05:00,30.53,30.75,30.2,30.33,433500.0,26.84,27.0334,26.5498,26.6641,433500.0
2011-02-16 10:10:00,30.34,30.57,30.33,30.45,343700.0,26.6729,26.8751,26.6641,26.7696,343700.0
2011-02-16 10:15:00,30.46,30.47,30.2,30.24,336200.0,26.7784,26.7872,26.5498,26.585,336200.0
2011-02-16 10:20:00,30.24,30.38,30.21,30.37,339100.0,26.585,26.7081,26.5586,26.6993,339100.0
2011-02-16 10:25:00,30.36,30.54,30.36,30.49,60500.0,26.6905,26.8487,26.6905,26.8048,60500.0
2011-02-16 10:30:00,30.48,30.52,30.4,30.48,357000.0,26.796,26.8312,26.7257,26.796,357000.0
2011-02-16 10:35:00,30.48,30.5,30.45,30.47,164100.0,26.796,26.8136,26.7696,26.7872,164100.0
2011-02-16 10:40:00,30.47,30.47,30.11,30.32,121900.0,26.7872,26.7872,26.4707,26.6553,121900.0
2011-02-16 10:45:00,30.3,30.39,30.21,30.38,46300.0,26.6378,26.7169,26.5586,26.7081,46300.0
2011-02-16 10:50:00,30.39,30.5,30.23,30.24,129900.0,26.7169,26.8136,26.5762,26.585,129900.0
2011-02-16 10:55:00,30.23,30.23,30.1,30.15,68700.0,26.5762,26.5762,26.4619,26.5059,68700.0
2011-02-16 11:00:00,30.15,30.38,30.13,30.36,48000.0,26.5059,26.7081,26.4883,26.6905,48000.0
2011-02-16 11:05:00,30.38,30.38,30.24,30.26,43100.0,26.7081,26.7081,26.585,26.6026,43100.0
2011-02-16 11:10:00,30.26,30.26,30.17,30.24,22800.0,26.6026,26.6026,26.5235,26.585,22800.0
2011-02-16 11:15:00,30.23,30.28,30.22,30.24,57000.0,26.5762,26.6202,26.5674,26.585,57000.0
2011-02-16 11:20:00,30.23,30.47,30.23,30.4,65400.0,26.5762,26.7872,26.5762,26.7257,65400.0
2011-02-16 11:25:00,30.4,30.4,30.29,30.39,20000.0,26.7257,26.7257,26.629,26.7169,20000.0
2011-02-16 11:30:00,30.4,30.42,30.3,30.35,30000.0,26.7257,26.7432,26.6378,26.6817,30000.0
2011-02-16 11:35:00,30.35,30.39,30.3,30.34,43100.0,26.6817,26.7169,26.6378,26.6729,43100.0
2011-02-16 11:40:00,30.33,30.33,30.2,30.3,41400.0,26.6641,26.6641,26.5498,26.6378,41400.0
2011-02-16 11:45:00,30.3,30.34,30.27,30.31,55300.0,26.6378,26.6729,26.6114,26.6465,55300.0
2011-02-16 11:50:00,30.32,30.32,29.98,29.99,122500.0,26.6553,26.6553,26.3564,26.3652,122500.0
2011-02-16 11:55:00,29.99,30.14,29.89,29.95,131900.0,26.3652,26.4971,26.2773,26.3301,131900.0
2011-02-16 12:00:00,29.96,30.07,29.86,29.88,174500.0,26.3388,26.4356,26.2509,26.2685,174500.0
2011-02-16 12:05:00,29.86,29.97,29.83,29.93,144300.0,26.2509,26.3476,26.2246,26.3125,144300.0
2011-02-16 12:10:00,29.9,29.95,29.83,29.84,77700.0,26.2861,26.3301,26.2246,26.2334,77700.0
2011-02-16 12:15:00,29.83,30.16,29.83,30.03,80700.0,26.2246,26.5147,26.2246,26.4004,80700.0
2011-02-16 12:20:00,30.02,30.02,29.94,29.95,31300.0,26.3916,26.3916,26.3213,26.3301,31300.0
2011-02-16 12:25:00,29.95,30.12,29.9,30.02,37400.0,26.3301,26.4795,26.2861,26.3916,37400.0
2011-02-16 12:30:00,30.0,30.08,29.99,30.01,29500.0,26.374,26.4443,26.3652,26.3828,29500.0
2011-02-16 12:35:00,30.0,30.01,29.87,29.87,32900.0,26.374,26.3828,26.2597,26.2597,32900.0
2011-02-16 12:40:00,29.86,29.92,29.72,29.88,102700.0,26.2509,26.3037,26.1279,26.2685,102700.0
2011-02-16 12:45:00,29.89,30.09,29.82,30.01,106100.0,26.2773,26.4531,26.2158,26.3828,106100.0
2011-02-16 12:50:00,30.0,30.18,29.93,30.17,49200.0,26.374,26.5323,26.3125,26.5235,49200.0
2011-02-16 12:55:00,30.15,30.17,30.0,30.04,31900.0,26.5059,26.5235,26.374,26.4092,31900.0
2011-02-16 13:00:00,30.04,30.05,30.0,30.02,28400.0,26.4092,26.418,26.374,26.3916,28400.0
2011-02-16 13:05:00,30.02,30.34,30.02,30.19,52500.0,26.3916,26.6729,26.3916,26.541,52500.0
2011-02-16 13:10:00,30.2,30.24,30.16,30.23,80500.0,26.5498,26.585,26.5147,26.5762,80500.0
2011-02-16 13:15:00,30.24,30.32,30.03,30.07,299900.0,26.585,26.6553,26.4004,26.4356,299900.0
2011-02-16 13:20:00,30.08,30.3,30.07,30.28,29900.0,26.4443,26.6378,26.4356,26.6202,29900.0
2011-02-16 13:25:00,30.29,30.48,30.29,30.41,111000.0,26.629,26.796,26.629,26.7345,111000.0
2011-02-16 13:30:00,30.4,30.46,30.31,30.34,57800.0,26.7257,26.7784,26.6465,26.6729,57800.0
2011-02-16 13:35:00,30.32,30.48,30.28,30.3,81600.0,26.6553,26.796,26.6202,26.6378,81600.0
2011-02-16 13:40:00,30.3,30.3,30.29,30.3,22400.0,26.6378,26.6378,26.629,26.6378,22400.0
2011-02-16 13:45:00,30.3,30.35,30.28,30.32,51400.0,26.6378,26.6817,26.6202,26.6553,51400.0
2011-02-16 13:50:00,30.31,30.32,30.24,30.3,89400.0,26.6465,26.6553,26.585,26.6378,89400.0
2011-02-16 13:55:00,30.3,30.41,30.29,30.35,100700.0,26.6378,26.7345,26.629,26.6817,100700.0
2011-02-16 14:00:00,30.33,30.33,30.28,30.29,30300.0,26.6641,26.6641,26.6202,26.629,30300.0
2011-02-16 14:05:00,30.29,30.36,30.25,30.28,24500.0,26.629,26.6905,26.5938,26.6202,24500.0
2011-02-16 14:10:00,30.28,30.28,30.27,30.27,34900.0,26.6202,26.6202,26.6114,26.6114,34900.0
2011-02-16 14:15:00,30.28,30.31,30.27,30.27,55300.0,26.6202,26.6465,26.6114,26.6114,55300.0
2011-02-16 14:20:00,30.27,30.27,30.19,30.2,47700.0,26.6114,26.6114,26.541,26.5498,47700.0
2011-02-16 14:25:00,30.2,30.2,30.19,30.2,25400.0,26.5498,26.5498,26.541,26.5498,25400.0
2011-02-16 14:30:00,30.2,30.2,30.19,30.2,21500.0,26.5498,26.5498,26.541,26.5498,21500.0
2011-02-16 14:35:00,30.19,30.2,30.19,30.2,28100.0,26.541,26.5498,26.541,26.5498,28100.0
2011-02-16 14:40:00,30.19,30.2,30.18,30.2,37600.0,26.541,26.5498,26.5323,26.5498,37600.0
2011-02-16 14:45:00,30.19,30.2,30.19,30.2,103000.0,26.541,26.5498,26.541,26.5498,103000.0
2011-02-16 14:50:00,30.2,30.2,30.12,30.13,71200.0,26.5498,26.5498,26.4795,26.4883,71200.0
2011-02-16 14:55:00,30.14,30.14,29.92,30.05,129000.0,26.4971,26.4971,26.3037,26.418,129000.0
2011-02-16 15:00:00,30.05,30.19,30.04,30.12,406600.0,26.418,26.541,26.4092,26.4795,406600.0
2011-02-16 15:05:00,30.12,30.15,30.04,30.11,52500.0,26.4795,26.5059,26.4092,26.4707,52500.0
2011-02-16 15:10:00,30.11,30.29,30.11,30.18,132100.0,26.4707,26.629,26.4707,26.5323,132100.0
2011-02-16 15:15:00,30.17,30.2,30.14,30.17,46700.0,26.5235,26.5498,26.4971,26.5235,46700.0
2011-02-16 15:20:00,30.18,30.18,30.01,30.15,77900.0,26.5323,26.5323,26.3828,26.5059,77900.0
2011-02-16 15:25:00,30.15,30.16,30.14,30.16,39400.0,26.5059,26.5147,26.4971,26.5147,39400.0
2011-02-16 15:30:00,30.16,30.21,30.1,30.16,139500.0,26.5147,26.5586,26.4619,26.5147,139500.0
2011-02-16 15:35:00,30.16,30.16,30.07,30.07,78300.0,26.5147,26.5147,26.4356,26.4356,78300.0
2011-02-16 15:40:00,30.07,30.07,30.0,30.02,70300.0,26.4356,26.4356,26.374,26.3916,70300.0
2011-02-16 15:45:00,30.02,30.02,29.98,30.01,199800.0,26.3916,26.3916,26.3564,26.3828,199800.0
2011-02-16 15:50:00,30.01,30.01,29.75,29.77,548800.0,26.3828,26.3828,26.1542,26.1718,548800.0
2011-02-16 15:55:00,29.77,29.86,29.64,29.65,456300.0,26.1718,26.2509,26.0575,26.0663,456300.0
2011-02-17 09:30:00,29.63,29.74,29.06,29.06,162000.0,26.0487,26.1454,25.5476,25.5476,162000.0
2011-02-17 09:35:00,29.05,29.19,28.9,29.1,130200.0,25.5388,25.6619,25.407,25.5828,130200.0
2011-02-17 09:40:00,29.1,29.28,28.99,29.26,165200.0,25.5828,25.741,25.4861,25.7235,165200.0
2011-02-17 09:45:00,29.3,29.52,29.24,29.5,76600.0,25.7586,25.952,25.7059,25.9344,76600.0
2011-02-17 09:50:00,29.5,29.64,29.48,29.52,47700.0,25.9344,26.0575,25.9169,25.952,47700.0
2011-02-17 09:55:00,29.51,29.75,29.5,29.74,60600.0,25.9432,26.1542,25.9344,26.1454,60600.0
2011-02-17 10:00:00,29.74,29.89,29.72,29.74,90700.0,26.1454,26.2773,26.1279,26.1454,90700.0
2011-02-17 10:05:00,29.73,29.77,29.53,29.53,50800.0,26.1366,26.1718,25.9608,25.9608,50800.0
2011-02-17 10:10:00,29.54,29.75,29.5,29.53,47800.0,25.9696,26.1542,25.9344,25.9608,47800.0
2011-02-17 10:15:00,29.53,29.53,29.5,29.51,70400.0,25.9608,25.9608,25.9344,25.9432,70400.0
2011-02-17 10:20:00,29.51,29.68,29.5,29.5,22800.0,25.9432,26.0927,25.9344,25.9344,22800.0
2011-02-17 10:25:00,29.53,29.56,29.5,29.5,8100.0,25.9608,25.9872,25.9344,25.9344,8100.0
2011-02-17 10:30:00,29.51,29.52,29.49,29.5,16100.0,25.9432,25.952,25.9257,25.9344,16100.0
2011-02-17 10:35:00,29.51,29.51,29.49,29.5,19200.0,25.9432,25.9432,25.9257,25.9344,19200.0
2011-02-17 10:40:00,29.5,29.51,29.43,29.51,25500.0,25.9344,25.9432,25.8729,25.9432,25500.0
2011-02-17 10:45:00,29.51,29.62,29.46,29.51,40500.0,25.9432,26.0399,25.8993,25.9432,40500.0
2011-02-17 10:50:00,29.52,29.55,29.49,29.5,38300.0,25.952,25.9784,25.9257,25.9344,38300.0
2011-02-17 10:55:00,29.5,29.52,29.49,29.52,14200.0,25.9344,25.952,25.9257,25.952,14200.0
2011-02-17 11:00:00,29.51,29.72,29.51,29.67,15300.0,25.9432,26.1279,25.9432,26.0839,15300.0
2011-02-17 11:05:00,29.68,29.68,29.67,29.68,10000.0,26.0927,26.0927,26.0839,26.0927,10000.0
2011-02-17 11:10:00,29.68,29.74,29.67,29.73,10900.0,26.0927,26.1454,26.0839,26.1366,10900.0
2011-02-17 11:15:00,29.74,29.82,29.74,29.74,13100.0,26.1454,26.2158,26.1454,26.1454,13100.0
2011-02-17 11:20:00,29.73,29.87,29.72,29.87,19000.0,26.1366,26.2597,26.1279,26.2597,19000.0
2011-02-17 11:25:00,29.84,29.91,29.84,29.9,29300.0,26.2334,26.2949,26.2334,26.2861,29300.0
2011-02-17 11:30:00,29.91,29.91,29.85,29.86,11600.0,26.2949,26.2949,26.2421,26.2509,11600.0
2011-02-17 11:35:00,29.84,29.86,29.81,29.83,15600.0,26.2334,26.2509,26.207,26.2246,15600.0
2011-02-17 11:40:00,29.83,29.85,29.82,29.84,14100.0,26.2246,26.2421,26.2158,26.2334,14100.0
2011-02-17 11:45:00,29.83,29.85,29.83,29.84,9900.0,26.2246,26.2421,26.2246,26.2334,9900.0
2011-02-17 11:50:00,29.83,29.84,29.79,29.83,37200.0,26.2246,26.2334,26.1894,26.2246,37200.0
2011-02-17 11:55:00,29.83,29.91,29.82,29.82,63300.0,26.2246,26.2949,26.2158,26.2158,63300.0
2011-02-17 12:00:00,29.83,29.83,29.74,29.74,22700.0,26.2246,26.2246,26.1454,26.1454,22700.0
2011-02-17 12:05:00,29.74,29.74,29.5,29.56,43200.0,26.1454,26.1454,25.9344,25.9872,43200.0
2011-02-17 12:10:00,29.55,29.63,29.5,29.62,16500.0,25.9784,26.0487,25.9344,26.0399,16500.0
2011-02-17 12:15:00,29.62,29.64,29.6,29.61,8300.0,26.0399,26.0575,26.0224,26.0312,8300.0
2011-02-17 12:20:00,29.62,29.62,29.55,29.59,13700.0,26.0399,26.0399,25.9784,26.0136,13700.0
2011-02-17 12:25:00,29.6,29.64,29.57,29.58,7100.0,26.0224,26.0575,25.996,26.0048,7100.0
2011-02-17 12:30:00,29.58,29.61,29.55,29.58,29300.0,26.0048,26.0312,25.9784,26.0048,29300.0
2011-02-17 12:35:00,29.58,29.61,29.58,29.61,7000.0,26.0048,26.0312,26.0048,26.0312,7000.0
2011-02-17 12:40:00,29.6,29.63,29.58,29.61,18000.0,26.0224,26.0487,26.0048,26.0312,18000.0
2011-02-17 12:45:00,29.61,29.62,29.59,29.61,10800.0,26.0312,26.0399,26.0136,26.0312,10800.0
2011-02-17 12:50:00,29.6,29.64,29.6,29.62,17300.0,26.0224,26.0575,26.0224,26.0399,17300.0
2011-02-17 12:55:00,29.61,29.62,29.6,29.6,17000.0,26.0312,26.0399,26.0224,26.0224,17000.0
2011-02-17 13:00:00,29.61,29.62,29.6,29.62,18200.0,26.0312,26.0399,26.0224,26.0399,18200.0
2011-02-17 13:05:00,29.62,29.62,29.61,29.62,5600.0,26.0399,26.0399,26.0312,26.0399,5600.0
2011-02-17 13:10:00,29.61,29.62,29.6,29.6,6100.0,26.0312,26.0399,26.0224,26.0224,6100.0
2011-02-17 13:15:00,29.6,29.61,29.59,29.59,10300.0,26.0224,26.0312,26.0136,26.0136,10300.0
2011-02-17 13:20:00,29.59,29.59,29.46,29.52,132200.0,26.0136,26.0136,25.8993,25.952,132200.0
2011-02-17 13:25:00,29.5,29.52,29.19,29.36,347000.0,25.9344,25.952,25.6619,25.8114,347000.0
2011-02-17 13:30:00,29.34,29.48,29.32,29.48,74700.0,25.7938,25.9169,25.7762,25.9169,74700.0
2011-02-17 13:35:00,29.47,29.48,29.38,29.42,60900.0,25.9081,25.9169,25.829,25.8641,60900.0
2011-02-17 13:40:00,29.42,29.42,29.34,29.4,28600.0,25.8641,25.8641,25.7938,25.8465,28600.0
2011-02-17 13:45:00,29.39,29.4,29.35,29.36,20300.0,25.8377,25.8465,25.8026,25.8114,20300.0
2011-02-17 13:50:00,29.36,29.43,29.34,29.41,59500.0,25.8114,25.8729,25.7938,25.8553,59500.0
2011-02-17 13:55:00,29.41,29.41,29.33,29.35,14900.0,25.8553,25.8553,25.785,25.8026,14900.0
2011-02-17 14:00:00,29.37,29.41,29.32,29.37,84500.0,25.8202,25.8553,25.7762,25.8202,84500.0
2011-02-17 14:05:00,29.37,29.38,29.32,29.36,44300.0,25.8202,25.829,25.7762,25.8114,44300.0
2011-02-17 14:10:00,29.36,29.4,29.33,29.38,54900.0,25.8114,25.8465,25.785,25.829,54900.0
2011-02-17 14:15:00,29.37,29.4,29.37,29.39,18600.0,25.8202,25.8465,25.8202,25.8377,18600.0
2011-02-17 14:20:00,29.38,29.39,29.36,29.39,48700.0,25.829,25.8377,25.8114,25.8377,48700.0
2011-02-17 14:25:00,29.4,29.41,29.36,29.4,31200.0,25.8465,25.8553,25.8114,25.8465,31200.0
2011-02-17 14:30:00,29.41,29.41,29.39,29.4,7700.0,25.8553,25.8553,25.8377,25.8465,7700.0
2011-02-17 14:35:00,29.4,29.4,29.28,29.28,23000.0,25.8465,25.8465,25.741,25.741,23000.0
2011-02-17 14:40:00,29.29,29.29,29.23,29.25,37000.0,25.7498,25.7498,25.6971,25.7147,37000.0
2011-02-17 14:45:00,29.25,29.26,29.25,29.26,35600.0,25.7147,25.7235,25.7147,25.7235,35600.0
2011-02-17 14:50:00,29.25,29.32,29.25,29.3,49200.0,25.7147,25.7762,25.7147,25.7586,49200.0
2011-02-17 14:55:00,29.3,29.36,29.29,29.33,54600.0,25.7586,25.8114,25.7498,25.785,54600.0
2011-02-17 15:00:00,29.33,29.36,29.32,29.32,44900.0,25.785,25.8114,25.7762,25.7762,44900.0
2011-02-17 15:05:00,29.32,29.32,29.25,29.27,55600.0,25.7762,25.7762,25.7147,25.7322,55600.0
2011-02-17 15:10:00,29.27,29.27,29.2,29.21,54600.0,25.7322,25.7322,25.6707,25.6795,54600.0
2011-02-17 15:15:00,29.21,29.25,29.19,29.24,42400.0,25.6795,25.7147,25.6619,25.7059,42400.0
2011-02-17 15:20:00,29.24,29.26,29.24,29.24,41200.0,25.7059,25.7235,25.7059,25.7059,41200.0
2011-02-17 15:25:00,29.24,29.26,29.22,29.25,48100.0,25.7059,25.7235,25.6883,25.7147,48100.0
2011-02-17 15:30:00,29.25,29.26,29.25,29.26,32900.0,25.7147,25.7235,25.7147,25.7235,32900.0
2011-02-17 15:35:00,29.25,29.42,29.25,29.4,149800.0,25.7147,25.8641,25.7147,25.8465,149800.0
2011-02-17 15:40:00,29.4,29.55,29.37,29.42,58900.0,25.8465,25.9784,25.8202,25.8641,58900.0
2011-02-17 15:45:00,29.43,29.53,29.42,29.5,84200.0,25.8729,25.9608,25.8641,25.9344,84200.0
2011-02-17 15:50:00,29.5,29.5,29.45,29.48,110500.0,25.9344,25.9344,25.8905,25.9169,110500.0
2011-02-17 15:55:00,29.47,29.52,29.4,29.49,158700.0,25.9081,25.952,25.8465,25.9257,158700.0
2011-02-18 09:30:00,29.38,29.5,29.38,29.44,14300.0,25.829,25.9344,25.829,25.8817,14300.0
2011-02-18 09:35:00,29.45,29.48,29.39,29.4,6900.0,25.8905,25.9169,25.8377,25.8465,6900.0
2011-02-18 09:40:00,29.38,29.5,29.37,29.5,5400.0,25.829,25.9344,25.8202,25.9344,5400.0
2011-02-18 09:45:00,29.49,29.49,29.39,29.4,12200.0,25.9257,25.9257,25.8377,25.8465,12200.0
2011-02-18 09:50:00,29.39,29.42,29.33,29.38,12700.0,25.8377,25.8641,25.785,25.829,12700.0
2011-02-18 09:55:00,29.4,29.4,29.34,29.38,4300.0,25.8465,25.8465,25.7938,25.829,4300.0
2011-02-18 10:00:00,29.38,29.38,29.16,29.28,41100.0,25.829,25.829,25.6355,25.741,41100.0
2011-02-18 10:05:00,29.28,29.31,29.2,29.22,21000.0,25.741,25.7674,25.6707,25.6883,21000.0
2011-02-18 10:10:00,29.2,29.21,29.17,29.18,9600.0,25.6707,25.6795,25.6443,25.6531,9600.0
2011-02-18 10:15:00,29.18,29.19,29.08,29.11,18100.0,25.6531,25.6619,25.5652,25.5916,18100.0
2011-02-18 10:20:00,29.11,29.19,29.08,29.19,51900.0,25.5916,25.6619,25.5652,25.6619,51900.0
2011-02-18 10:25:00,29.19,29.23,29.14,29.15,16800.0,25.6619,25.6971,25.618,25.6268,16800.0
2011-02-18 10:30:00,29.14,29.15,29.06,29.06,7000.0,25.618,25.6268,25.5476,25.5476,7000.0
2011-02-18 10:35:00,29.07,29.14,29.05,29.14,8700.0,25.5564,25.618,25.5388,25.618,8700.0
2011-02-18 10:40:00,29.14,29.26,29.13,29.24,33900.0,25.618,25.7235,25.6092,25.7059,33900.0
2011-02-18 10:45:00,29.24,29.28,29.23,29.26,7700.0,25.7059,25.741,25.6971,25.7235,7700.0
2011-02-18 10:50:00,29.26,29.3,29.26,29.29,7500.0,25.7235,25.7586,25.7235,25.7498,7500.0
2011-02-18 10:55:00,29.29,29.3,29.23,29.26,15500.0,25.7498,25.7586,25.6971,25.7235,15500.0
2011-02-18 11:00:00,29.25,29.32,29.25,29.31,21100.0,25.7147,25.7762,25.7147,25.7674,21100.0
2011-02-18 11:05:00,29.31,29.32,29.27,29.29,41100.0,25.7674,25.7762,25.7322,25.7498,41100.0
2011-02-18 11:10:00,29.29,29.31,29.28,29.29,79300.0,25.7498,25.7674,25.741,25.7498,79300.0
2011-02-18 11:15:00,29.29,29.35,29.27,29.31,50200.0,25.7498,25.8026,25.7322,25.7674,50200.0
2011-02-18 11:20:00,29.31,29.31,29.22,29.23,37600.0,25.7674,25.7674,25.6883,25.6971,37600.0
2011-02-18 11:25:00,29.24,29.3,29.24,29.3,14300.0,25.7059,25.7586,25.7059,25.7586,14300.0
2011-02-18 11:30:00,29.28,29.31,29.28,29.29,20500.0,25.741,25.7674,25.741,25.7498,20500.0
2011-02-18 11:35:00,29.27,29.27,29.23,29.23,5800.0,25.7322,25.7322,25.6971,25.6971,5800.0
2011-02-18 11:40:00,29.22,29.25,29.19,29.19,4500.0,25.6883,25.7147,25.6619,25.6619,4500.0
2011-02-18 11:45:00,29.19,29.19,29.18,29.18,2300.0,25.6619,25.6619,25.6531,25.6531,2300.0
2011-02-18 11:50:00,29.18,29.21,29.15,29.19,7000.0,25.6531,25.6795,25.6268,25.6619,7000.0
2011-02-18 11:55:00,29.19,29.25,29.19,29.25,5900.0,25.6619,25.7147,25.6619,25.7147,5900.0
2011-02-18 12:00:00,29.25,29.25,29.22,29.24,5900.0,25.7147,25.7147,25.6883,25.7059,5900.0
2011-02-18 12:05:00,29.23,29.24,29.17,29.2,11100.0,25.6971,25.7059,25.6443,25.6707,11100.0
2011-02-18 12:10:00,29.21,29.21,29.16,29.17,4700.0,25.6795,25.6795,25.6355,25.6443,4700.0
2011-02-18 12:15:00,29.19,29.19,29.18,29.18,3400.0,25.6619,25.6619,25.6531,25.6531,3400.0
2011-02-18 12:20:00,29.18,29.19,29.18,29.18,4900.0,25.6531,25.6619,25.6531,25.6531,4900.0
2011-02-18 12:25:00,29.18,29.18,29.13,29.16,15900.0,25.6531,25.6531,25.6092,25.6355,15900.0
2011-02-18 12:30:00,29.15,29.23,29.15,29.22,9300.0,25.6268,25.6971,25.6268,25.6883,9300.0
2011-02-18 12:35:00,29.21,29.24,29.17,29.23,68300.0,25.6795,25.7059,25.6443,25.6971,68300.0
2011-02-18 12:40:00,29.23,29.24,29.2,29.21,5400.0,25.6971,25.7059,25.6707,25.6795,5400.0
2011-02-18 12:45:00,29.2,29.25,29.2,29.25,5400.0,25.6707,25.7147,25.6707,25.7147,5400.0
2011-02-18 12:50:00,29.24,29.24,29.21,29.23,5500.0,25.7059,25.7059,25.6795,25.6971,5500.0
2011-02-18 12:55:00,29.23,29.25,29.23,29.25,12200.0,25.6971,25.7147,25.6971,25.7147,12200.0
2011-02-18 13:00:00,29.24,29.25,29.18,29.2,5400.0,25.7059,25.7147,25.6531,25.6707,5400.0
2011-02-18 13:05:00,29.19,29.2,29.19,29.19,4600.0,25.6619,25.6707,25.6619,25.6619,4600.0
2011-02-18 13:10:00,29.19,29.2,29.19,29.19,2800.0,25.6619,25.6707,25.6619,25.6619,2800.0
2011-02-18 13:15:00,29.19,29.2,29.18,29.19,6200.0,25.6619,25.6707,25.6531,25.6619,6200.0
2011-02-18 13:20:00,29.19,29.2,29.16,29.17,6400.0,25.6619,25.6707,25.6355,25.6443,6400.0
2011-02-18 13:25:00,29.17,29.18,29.16,29.17,15000.0,25.6443,25.6531,25.6355,25.6443,15000.0
2011-02-18 13:30:00,29.17,29.17,29.16,29.16,9700.0,25.6443,25.6443,25.6355,25.6355,9700.0
2011-02-18 13:35:00,29.16,29.17,29.16,29.17,3700.0,25.6355,25.6443,25.6355,25.6443,3700.0
2011-02-18 13:40:00,29.17,29.17,29.13,29.15,20800.0,25.6443,25.6443,25.6092,25.6268,20800.0
2011-02-18 13:45:00,29.15,29.19,29.15,29.16,8900.0,25.6268,25.6619,25.6268,25.6355,8900.0
2011-02-18 13:50:00,29.16,29.18,29.12,29.14,15900.0,25.6355,25.6531,25.6004,25.618,15900.0
2011-02-18 13:55:00,29.14,29.18,29.13,29.18,9300.0,25.618,25.6531,25.6092,25.6531,9300.0
2011-02-18 14:00:00,29.18,29.19,29.09,29.11,18000.0,25.6531,25.6619,25.574,25.5916,18000.0
2011-02-18 14:05:00,29.13,29.18,29.13,29.18,22000.0,25.6092,25.6531,25.6092,25.6531,22000.0
2011-02-18 14:10:00,29.18,29.18,29.16,29.17,12200.0,25.6531,25.6531,25.6355,25.6443,12200.0
2011-02-18 14:15:00,29.18,29.2,29.12,29.16,40600.0,25.6531,25.6707,25.6004,25.6355,40600.0
2011-02-18 14:20:00,29.16,29.18,29.07,29.13,34300.0,25.6355,25.6531,25.5564,25.6092,34300.0
2011-02-18 14:25:00,29.13,29.17,29.12,29.17,4900.0,25.6092,25.6443,25.6004,25.6443,4900.0
2011-02-18 14:30:00,29.17,29.19,29.16,29.18,13000.0,25.6443,25.6619,25.6355,25.6531,13000.0
2011-02-18 14:35:00,29.19,29.21,29.14,29.15,18700.0,25.6619,25.6795,25.618,25.6268,18700.0
2011-02-18 14:40:00,29.14,29.19,29.14,29.17,13100.0,25.618,25.6619,25.618,25.6443,13100.0
2011-02-18 14:45:00,29.18,29.18,29.12,29.12,15200.0,25.6531,25.6531,25.6004,25.6004,15200.0
2011-02-18 14:50:00,29.12,29.14,29.1,29.12,17100.0,25.6004,25.618,25.5828,25.6004,17100.0
2011-02-18 14:55:00,29.13,29.14,29.1,29.12,22800.0,25.6092,25.618,25.5828,25.6004,22800.0
2011-02-18 15:00:00,29.12,29.21,29.12,29.17,43900.0,25.6004,25.6795,25.6004,25.6443,43900.0
2011-02-18 15:05:00,29.18,29.18,29.15,29.16,7700.0,25.6531,25.6531,25.6268,25.6355,7700.0
2011-02-18 15:10:00,29.16,29.16,29.13,29.14,13400.0,25.6355,25.6355,25.6092,25.618,13400.0
2011-02-18 15:15:00,29.13,29.15,29.13,29.15,7800.0,25.6092,25.6268,25.6092,25.6268,7800.0
2011-02-18 15:20:00,29.15,29.18,29.13,29.14,101100.0,25.6268,25.6531,25.6092,25.618,101100.0
2011-02-18 15:25:00,29.14,29.23,29.13,29.15,49500.0,25.618,25.6971,25.6092,25.6268,49500.0
2011-02-18 15:30:00,29.15,29.16,29.12,29.13,25300.0,25.6268,25.6355,25.6004,25.6092,25300.0
2011-02-18 15:35:00,29.14,29.16,29.12,29.14,16100.0,25.618,25.6355,25.6004,25.618,16100.0
2011-02-18 15:40:00,29.14,29.15,29.1,29.11,40100.0,25.618,25.6268,25.5828,25.5916,40100.0
2011-02-18 15:45:00,29.12,29.2,29.11,29.19,30400.0,25.6004,25.6707,25.5916,25.6619,30400.0
2011-02-18 15:50:00,29.19,29.2,29.14,29.2,62200.0,25.6619,25.6707,25.618,25.6707,62200.0
2011-02-18 15:55:00,29.2,29.24,29.18,29.21,55700.0,25.6707,25.7059,25.6531,25.6795,55700.0
2011-02-22 09:30:00,28.94,29.0,28.74,28.95,37700.0,25.4421,25.4949,25.2663,25.4509,37700.0
2011-02-22 09:35:00,28.98,29.07,28.93,28.95,66200.0,25.4773,25.5564,25.4333,25.4509,66200.0
2011-02-22 09:40:00,28.94,28.95,28.85,28.87,10000.0,25.4421,25.4509,25.363,25.3806,10000.0
2011-02-22 09:45:00,28.82,28.92,28.77,28.92,16700.0,25.3366,25.4245,25.2927,25.4245,16700.0
2011-02-22 09:50:00,28.93,28.95,28.83,28.87,45300.0,25.4333,25.4509,25.3454,25.3806,45300.0
2011-02-22 09:55:00,28.86,28.93,28.85,28.85,4700.0,25.3718,25.4333,25.363,25.363,4700.0
2011-02-22 10:00:00,28.84,28.86,28.78,28.78,6500.0,25.3542,25.3718,25.3015,25.3015,6500.0
2011-02-22 10:05:00,28.79,28.9,28.74,28.9,38400.0,25.3103,25.407,25.2663,25.407,38400.0
2011-02-22 10:10:00,28.93,28.97,28.93,28.97,90600.0,25.4333,25.4685,25.4333,25.4685,90600.0
2011-02-22 10:15:00,28.97,28.98,28.86,28.86,5900.0,25.4685,25.4773,25.3718,25.3718,5900.0
2011-02-22 10:20:00,28.85,28.85,28.73,28.77,19500.0,25.363,25.363,25.2575,25.2927,19500.0
2011-02-22 10:25:00,28.76,28.77,28.56,28.6,16500.0,25.2839,25.2927,25.1081,25.1432,16500.0
2011-02-22 10:30:00,28.61,28.62,28.59,28.59,8800.0,25.152,25.1608,25.1344,25.1344,8800.0
2011-02-22 10:35:00,28.6,28.62,28.54,28.54,5900.0,25.1432,25.1608,25.0905,25.0905,5900.0
2011-02-22 10:40:00,28.52,28.58,28.49,28.5,12800.0,25.0729,25.1256,25.0465,25.0553,12800.0
2011-02-22 10:45:00,28.5,28.52,28.46,28.46,16200.0,25.0553,25.0729,25.0201,25.0201,16200.0
2011-02-22 10:50:00,28.48,28.54,28.46,28.49,9100.0,25.0377,25.0905,25.0201,25.0465,9100.0
2011-02-22 10:55:00,28.49,28.53,28.47,28.48,9400.0,25.0465,25.0817,25.0289,25.0377,9400.0
2011-02-22 11:00:00,28.49,28.51,28.48,28.5,3300.0,25.0465,25.0641,25.0377,25.0553,3300.0
2011-02-22 11:05:00,28.5,28.51,28.48,28.5,8800.0,25.0553,25.0641,25.0377,25.0553,8800.0
2011-02-22 11:10:00,28.49,28.51,28.41,28.43,13100.0,25.0465,25.0641,24.9762,24.9938,13100.0
2011-02-22 11:15:00,28.42,28.46,28.4,28.4,6400.0,24.985,25.0201,24.9674,24.9674,6400.0
2011-02-22 11:20:00,28.4,28.43,28.27,28.33,51000.0,24.9674,24.9938,24.8531,24.9059,51000.0
2011-02-22 11:25:00,28.32,28.33,28.28,28.33,15200.0,24.8971,24.9059,24.8619,24.9059,15200.0
2011-02-22 11:30:00,28.33,28.36,28.29,28.32,7900.0,24.9059,24.9322,24.8707,24.8971,7900.0
2011-02-22 11:35:00,28.29,28.29,28.18,28.2,18100.0,24.8707,24.8707,24.774,24.7916,18100.0
2011-02-22 11:40:00,28.19,28.26,28.15,28.26,42200.0,24.7828,24.8443,24.7476,24.8443,42200.0
2011-02-22 11:45:00,28.26,28.33,28.22,28.25,16400.0,24.8443,24.9059,24.8092,24.8355,16400.0
2011-02-22 11:50:00,28.25,28.37,28.25,28.37,10400.0,24.8355,24.941,24.8355,24.941,10400.0
2011-02-22 11:55:00,28.38,28.49,28.38,28.44,12800.0,24.9498,25.0465,24.9498,25.0026,12800.0
2011-02-22 12:00:00,28.44,28.46,28.39,28.4,4900.0,25.0026,25.0201,24.9586,24.9674,4900.0
2011-02-22 12:05:00,28.4,28.4,28.33,28.37,6000.0,24.9674,24.9674,24.9059,24.941,6000.0
2011-02-22 12:10:00,28.35,28.44,28.33,28.42,4700.0,24.9234,25.0026,24.9059,24.985,4700.0
2011-02-22 12:15:00,28.41,28.43,28.37,28.39,4700.0,24.9762,24.9938,24.941,24.9586,4700.0
2011-02-22 12:20:00,28.42,28.46,28.42,28.43,6600.0,24.985,25.0201,24.985,24.9938,6600.0
2011-02-22 12:25:00,28.43,28.43,28.37,28.37,9300.0,24.9938,24.9938,24.941,24.941,9300.0
2011-02-22 12:30:00,28.37,28.4,28.36,28.36,4100.0,24.941,24.9674,24.9322,24.9322,4100.0
2011-02-22 12:35:00,28.33,28.44,28.33,28.43,7400.0,24.9059,25.0026,24.9059,24.9938,7400.0
2011-02-22 12:40:00,28.41,28.42,28.22,28.22,9000.0,24.9762,24.985,24.8092,24.8092,9000.0
2011-02-22 12:45:00,28.21,28.26,28.16,28.17,11200.0,24.8004,24.8443,24.7564,24.7652,11200.0
2011-02-22 12:50:00,28.16,28.32,28.15,28.31,17000.0,24.7564,24.8971,24.7476,24.8883,17000.0
2011-02-22 12:55:00,28.31,28.31,28.17,28.23,21800.0,24.8883,24.8883,24.7652,24.8179,21800.0
2011-02-22 13:00:00,28.23,28.3,28.2,28.29,10200.0,24.8179,24.8795,24.7916,24.8707,10200.0
2011-02-22 13:05:00,28.3,28.33,28.29,28.29,8600.0,24.8795,24.9059,24.8707,24.8707,8600.0
2011-02-22 13:10:00,28.29,28.31,28.22,28.28,6600.0,24.8707,24.8883,24.8092,24.8619,6600.0
2011-02-22 13:15:00,28.3,28.31,28.28,28.3,5500.0,24.8795,24.8883,24.8619,24.8795,5500.0
2011-02-22 13:20:00,28.3,28.3,28.22,28.28,6700.0,24.8795,24.8795,24.8092,24.8619,6700.0
2011-02-22 13:25:00,28.3,28.35,28.25,28.3,12000.0,24.8795,24.9234,24.8355,24.8795,12000.0
2011-02-22 13:30:00,28.29,28.31,28.24,28.27,7800.0,24.8707,24.8883,24.8267,24.8531,7800.0
2011-02-22 13:35:00,28.28,28.37,28.28,28.35,8600.0,24.8619,24.941,24.8619,24.9234,8600.0
2011-02-22 13:40:00,28.35,28.36,28.34,28.35,11200.0,24.9234,24.9322,24.9147,24.9234,11200.0
2011-02-22 13:45:00,28.36,28.36,28.35,28.35,8700.0,24.9322,24.9322,24.9234,24.9234,8700.0
2011-02-22 13:50:00,28.35,28.38,28.35,28.35,12500.0,24.9234,24.9498,24.9234,24.9234,12500.0
2011-02-22 13:55:00,28.36,28.37,28.31,28.31,48200.0,24.9322,24.941,24.8883,24.8883,48200.0
2011-02-22 14:00:00,28.34,28.35,28.3,28.3,4600.0,24.9147,24.9234,24.8795,24.8795,4600.0
2011-02-22 14:05:00,28.31,28.37,28.28,28.32,12800.0,24.8883,24.941,24.8619,24.8971,12800.0
2011-02-22 14:10:00,28.32,28.32,28.26,28.26,6900.0,24.8971,24.8971,24.8443,24.8443,6900.0
2011-02-22 14:15:00,28.27,28.32,28.27,28.31,8500.0,24.8531,24.8971,24.8531,24.8883,8500.0
2011-02-22 14:20:00,28.29,28.32,28.26,28.28,6000.0,24.8707,24.8971,24.8443,24.8619,6000.0
2011-02-22 14:25:00,28.29,28.37,28.28,28.34,9700.0,24.8707,24.941,24.8619,24.9147,9700.0
2011-02-22 14:30:00,28.33,28.37,28.3,28.37,9200.0,24.9059,24.941,24.8795,24.941,9200.0
2011-02-22 14:35:00,28.36,28.38,28.35,28.35,7000.0,24.9322,24.9498,24.9234,24.9234,7000.0
2011-02-22 14:40:00,28.35,28.4,28.35,28.36,9900.0,24.9234,24.9674,24.9234,24.9322,9900.0
2011-02-22 14:45:00,28.37,28.38,28.35,28.35,6400.0,24.941,24.9498,24.9234,24.9234,6400.0
2011-02-22 14:50:00,28.35,28.36,28.35,28.35,7700.0,24.9234,24.9322,24.9234,24.9234,7700.0
2011-02-22 14:55:00,28.35,28.36,28.35,28.35,7300.0,24.9234,24.9322,24.9234,24.9234,7300.0
2011-02-22 15:00:00,28.35,28.36,28.35,28.35,8700.0,24.9234,24.9322,24.9234,24.9234,8700.0
2011-02-22 15:05:00,28.36,28.36,28.29,28.3,23400.0,24.9322,24.9322,24.8707,24.8795,23400.0
2011-02-22 15:10:00,28.3,28.37,28.3,28.37,17800.0,24.8795,24.941,24.8795,24.941,17800.0
2011-02-22 15:15:00,28.37,28.48,28.35,28.41,57700.0,24.941,25.0377,24.9234,24.9762,57700.0
2011-02-22 15:20:00,28.41,28.41,28.35,28.38,13500.0,24.9762,24.9762,24.9234,24.9498,13500.0
2011-02-22 15:25:00,28.38,28.41,28.35,28.4,15100.0,24.9498,24.9762,24.9234,24.9674,15100.0
2011-02-22 15:30:00,28.4,28.41,28.35,28.38,23000.0,24.9674,24.9762,24.9234,24.9498,23000.0
2011-02-22 15:35:00,28.37,28.37,28.33,28.35,26500.0,24.941,24.941,24.9059,24.9234,26500.0
2011-02-22 15:40:00,28.36,28.38,28.34,28.35,22500.0,24.9322,24.9498,24.9147,24.9234,22500.0
2011-02-22 15:45:00,28.36,28.44,28.35,28.37,27900.0,24.9322,25.0026,24.9234,24.941,27900.0
2011-02-22 15:50:00,28.38,28.47,28.37,28.47,45300.0,24.9498,25.0289,24.941,25.0289,45300.0
2011-02-22 15:55:00,28.47,28.47,28.42,28.47,55200.0,25.0289,25.0289,24.985,25.0289,55200.0
2011-02-23 09:30:00,28.27,28.56,28.21,28.36,119400.0,24.8531,25.1081,24.8004,24.9322,119400.0
2011-02-23 09:35:00,28.35,28.5,28.32,28.4,31400.0,24.9234,25.0553,24.8971,24.9674,31400.0
2011-02-23 09:40:00,28.39,28.46,28.33,28.36,17900.0,24.9586,25.0201,24.9059,24.9322,17900.0
2011-02-23 09:45:00,28.38,28.39,28.32,28.35,57700.0,24.9498,24.9586,24.8971,24.9234,57700.0
2011-02-23 09:50:00,28.35,28.39,28.34,28.35,192700.0,24.9234,24.9586,24.9147,24.9234,192700.0
2011-02-23 09:55:00,28.34,28.37,28.25,28.29,233300.0,24.9147,24.941,24.8355,24.8707,233300.0
2011-02-23 10:00:00,28.29,28.36,28.18,28.18,61200.0,24.8707,24.9322,24.774,24.774,61200.0
2011-02-23 10:05:00,28.18,28.23,28.08,28.14,49200.0,24.774,24.8179,24.6861,24.7388,49200.0
2011-02-23 10:10:00,28.17,28.22,28.13,28.21,43000.0,24.7652,24.8092,24.73,24.8004,43000.0
2011-02-23 10:15:00,28.21,28.26,28.18,28.23,24000.0,24.8004,24.8443,24.774,24.8179,24000.0
2011-02-23 10:20:00,28.23,28.25,28.2,28.2,5800.0,24.8179,24.8355,24.7916,24.7916,5800.0
2011-02-23 10:25:00,28.2,28.27,28.2,28.25,27500.0,24.7916,24.8531,24.7916,24.8355,27500.0
2011-02-23 10:30:00,28.26,28.26,28.17,28.17,11400.0,24.8443,24.8443,24.7652,24.7652,11400.0
2011-02-23 10:35:00,28.17,28.21,28.16,28.16,17700.0,24.7652,24.8004,24.7564,24.7564,17700.0
2011-02-23 10:40:00,28.16,28.19,28.06,28.07,12400.0,24.7564,24.7828,24.6685,24.6773,12400.0
2011-02-23 10:45:00,28.07,28.08,27.98,28.03,32100.0,24.6773,24.6861,24.5982,24.6421,32100.0
2011-02-23 10:50:00,28.02,28.11,27.99,28.1,59500.0,24.6333,24.7125,24.607,24.7037,59500.0
2011-02-23 10:55:00,28.1,28.1,27.99,28.0,26000.0,24.7037,24.7037,24.607,24.6157,26000.0
2011-02-23 11:00:00,28.0,28.07,27.99,28.06,28400.0,24.6157,24.6773,24.607,24.6685,28400.0
2011-02-23 11:05:00,28.07,28.07,28.03,28.07,13500.0,24.6773,24.6773,24.6421,24.6773,13500.0
2011-02-23 11:10:00,28.06,28.06,27.99,27.99,54500.0,24.6685,24.6685,24.607,24.607,54500.0
2011-02-23 11:15:00,28.0,28.02,27.96,27.96,23500.0,24.6157,24.6333,24.5806,24.5806,23500.0
2011-02-23 11:20:00,27.96,28.03,27.96,28.02,9100.0,24.5806,24.6421,24.5806,24.6333,9100.0
2011-02-23 11:25:00,28.01,28.02,27.99,28.0,40600.0,24.6245,24.6333,24.607,24.6157,40600.0
2011-02-23 11:30:00,27.99,27.99,27.93,27.95,33800.0,24.607,24.607,24.5542,24.5718,33800.0
2011-02-23 11:35:00,27.95,28.0,27.94,27.95,106300.0,24.5718,24.6157,24.563,24.5718,106300.0
2011-02-23 11:40:00,27.95,27.97,27.9,27.92,62100.0,24.5718,24.5894,24.5278,24.5454,62100.0
2011-02-23 11:45:00,27.91,27.94,27.71,27.8,77400.0,24.5366,24.563,24.3608,24.4399,77400.0
2011-02-23 11:50:00,27.79,27.99,27.77,27.95,51800.0,24.4311,24.607,24.4135,24.5718,51800.0
2011-02-23 11:55:00,27.95,28.03,27.91,27.95,236800.0,24.5718,24.6421,24.5366,24.5718,236800.0
2011-02-23 12:00:00,27.96,28.0,27.91,27.97,107600.0,24.5806,24.6157,24.5366,24.5894,107600.0
2011-02-23 12:05:00,27.96,28.0,27.96,27.97,59200.0,24.5806,24.6157,24.5806,24.5894,59200.0
2011-02-23 12:10:00,27.98,28.01,27.97,28.0,126500.0,24.5982,24.6245,24.5894,24.6157,126500.0
2011-02-23 12:15:00,28.01,28.03,27.97,27.99,44200.0,24.6245,24.6421,24.5894,24.607,44200.0
2011-02-23 12:20:00,27.99,28.0,27.78,27.93,85300.0,24.607,24.6157,24.4223,24.5542,85300.0
2011-02-23 12:25:00,27.91,27.98,27.87,27.93,41500.0,24.5366,24.5982,24.5015,24.5542,41500.0
2011-02-23 12:30:00,27.94,27.99,27.9,27.99,31400.0,24.563,24.607,24.5278,24.607,31400.0
2011-02-23 12:35:00,27.99,28.0,27.96,27.99,18700.0,24.607,24.6157,24.5806,24.607,18700.0
2011-02-23 12:40:00,28.0,28.0,27.87,27.89,44000.0,24.6157,24.6157,24.5015,24.519,44000.0
2011-02-23 12:45:00,27.87,27.92,27.87,27.89,33200.0,24.5015,24.5454,24.5015,24.519,33200.0
2011-02-23 12:50:00,27.89,27.91,27.86,27.9,17400.0,24.519,24.5366,24.4927,24.5278,17400.0
2011-02-23 12:55:00,27.9,27.91,27.86,27.87,31500.0,24.5278,24.5366,24.4927,24.5015,31500.0
2011-02-23 13:00:00,27.87,27.91,27.86,27.9,19200.0,24.5015,24.5366,24.4927,24.5278,19200.0
2011-02-23 13:05:00,27.9,27.91,27.88,27.89,13300.0,24.5278,24.5366,24.5103,24.519,13300.0
2011-02-23 13:10:00,27.89,27.9,27.87,27.88,48500.0,24.519,24.5278,24.5015,24.5103,48500.0
2011-02-23 13:15:00,27.88,27.9,27.87,27.88,35200.0,24.5103,24.5278,24.5015,24.5103,35200.0
2011-02-23 13:20:00,27.88,27.92,27.88,27.89,14000.0,24.5103,24.5454,24.5103,24.519,14000.0
2011-02-23 13:25:00,27.91,27.91,27.87,27.91,24000.0,24.5366,24.5366,24.5015,24.5366,24000.0
2011-02-23 13:30:00,27.9,27.9,27.89,27.9,9100.0,24.5278,24.5278,24.519,24.5278,9100.0
2011-02-23 13:35:00,27.9,27.95,27.89,27.95,28000.0,24.5278,24.5718,24.519,24.5718,28000.0
2011-02-23 13:40:00,27.95,27.97,27.94,27.97,24100.0,24.5718,24.5894,24.563,24.5894,24100.0
2011-02-23 13:45:00,27.98,28.0,27.97,27.97,9600.0,24.5982,24.6157,24.5894,24.5894,9600.0
2011-02-23 13:50:00,27.97,28.0,27.96,27.99,12100.0,24.5894,24.6157,24.5806,24.607,12100.0
2011-02-23 13:55:00,28.0,28.0,27.96,27.98,17500.0,24.6157,24.6157,24.5806,24.5982,17500.0
2011-02-23 14:00:00,27.98,27.98,27.97,27.97,9900.0,24.5982,24.5982,24.5894,24.5894,9900.0
2011-02-23 14:05:00,27.97,27.98,27.95,27.98,10200.0,24.5894,24.5982,24.5718,24.5982,10200.0
2011-02-23 14:10:00,27.99,27.99,27.95,27.95,40100.0,24.607,24.607,24.5718,24.5718,40100.0
2011-02-23 14:15:00,27.96,27.99,27.95,27.98,17600.0,24.5806,24.607,24.5718,24.5982,17600.0
2011-02-23 14:20:00,28.0,28.0,27.98,28.0,8100.0,24.6157,24.6157,24.5982,24.6157,8100.0
2011-02-23 14:25:00,28.0,28.0,27.97,27.98,10400.0,24.6157,24.6157,24.5894,24.5982,10400.0
2011-02-23 14:30:00,27.98,27.99,27.96,27.96,12900.0,24.5982,24.607,24.5806,24.5806,12900.0
2011-02-23 14:35:00,27.97,28.0,27.97,27.98,21200.0,24.5894,24.6157,24.5894,24.5982,21200.0
2011-02-23 14:40:00,27.99,27.99,27.97,27.98,10500.0,24.607,24.607,24.5894,24.5982,10500.0
2011-02-23 14:45:00,27.99,27.99,27.97,27.97,16400.0,24.607,24.607,24.5894,24.5894,16400.0
2011-02-23 14:50:00,27.97,28.0,27.97,27.99,48300.0,24.5894,24.6157,24.5894,24.607,48300.0
2011-02-23 14:55:00,28.0,28.0,27.99,28.0,22700.0,24.6157,24.6157,24.607,24.6157,22700.0
2011-02-23 15:00:00,28.0,28.15,27.99,28.11,100900.0,24.6157,24.7476,24.607,24.7125,100900.0
2011-02-23 15:05:00,28.11,28.11,28.07,28.08,14800.0,24.7125,24.7125,24.6773,24.6861,14800.0
2011-02-23 15:10:00,28.08,28.08,28.04,28.05,19800.0,24.6861,24.6861,24.6509,24.6597,19800.0
2011-02-23 15:15:00,28.05,28.06,28.04,28.06,20100.0,24.6597,24.6685,24.6509,24.6685,20100.0
2011-02-23 15:20:00,28.05,28.05,28.02,28.03,22500.0,24.6597,24.6597,24.6333,24.6421,22500.0
2011-02-23 15:25:00,28.04,28.04,28.01,28.01,22500.0,24.6509,24.6509,24.6245,24.6245,22500.0
2011-02-23 15:30:00,28.0,28.01,27.97,27.99,23400.0,24.6157,24.6245,24.5894,24.607,23400.0
2011-02-23 15:35:00,27.99,27.99,27.98,27.99,16500.0,24.607,24.607,24.5982,24.607,16500.0
2011-02-23 15:40:00,27.98,28.0,27.95,27.97,108500.0,24.5982,24.6157,24.5718,24.5894,108500.0
2011-02-23 15:45:00,27.97,28.01,27.95,28.0,97600.0,24.5894,24.6245,24.5718,24.6157,97600.0
2011-02-23 15:50:00,28.0,28.03,27.98,28.0,107200.0,24.6157,24.6421,24.5982,24.6157,107200.0
2011-02-23 15:55:00,28.0,28.0,27.93,27.96,220600.0,24.6157,24.6157,24.5542,24.5806,220600.0
2011-02-24 09:30:00,27.91,28.14,27.91,28.12,28000.0,24.5366,24.7388,24.5366,24.7212,28000.0
2011-02-24 09:35:00,28.12,28.19,28.12,28.19,11800.0,24.7212,24.7828,24.7212,24.7828,11800.0
2011-02-24 09:40:00,28.24,28.24,28.09,28.14,11600.0,24.8267,24.8267,24.6949,24.7388,11600.0
2011-02-24 09:45:00,28.15,28.27,28.14,28.25,8000.0,24.7476,24.8531,24.7388,24.8355,8000.0
2011-02-24 09:50:00,28.22,28.25,28.13,28.13,8000.0,24.8092,24.8355,24.73,24.73,8000.0
2011-02-24 09:55:00,28.13,28.18,28.13,28.17,12400.0,24.73,24.774,24.73,24.7652,12400.0
2011-02-24 10:00:00,28.13,28.16,28.13,28.13,24400.0,24.73,24.7564,24.73,24.73,24400.0
2011-02-24 10:05:00,28.13,28.26,28.13,28.2,13500.0,24.73,24.8443,24.73,24.7916,13500.0
2011-02-24 10:10:00,28.2,28.26,28.13,28.17,11700.0,24.7916,24.8443,24.73,24.7652,11700.0
2011-02-24 10:15:00,28.16,28.19,28.13,28.17,7000.0,24.7564,24.7828,24.73,24.7652,7000.0
2011-02-24 10:20:00,28.17,28.21,28.17,28.21,4800.0,24.7652,24.8004,24.7652,24.8004,4800.0
2011-02-24 10:25:00,28.21,28.23,28.15,28.15,7900.0,24.8004,24.8179,24.7476,24.7476,7900.0
2011-02-24 10:30:00,28.15,28.17,28.12,28.17,12900.0,24.7476,24.7652,24.7212,24.7652,12900.0
2011-02-24 10:35:00,28.17,28.17,28.13,28.13,22900.0,24.7652,24.7652,24.73,24.73,22900.0
2011-02-24 10:40:00,28.13,28.18,28.13,28.14,8700.0,24.73,24.774,24.73,24.7388,8700.0
2011-02-24 10:45:00,28.13,28.15,28.13,28.14,20600.0,24.73,24.7476,24.73,24.7388,20600.0
2011-02-24 10:50:00,28.13,28.14,28.13,28.13,10700.0,24.73,24.7388,24.73,24.73,10700.0
2011-02-24 10:55:00,28.14,28.21,28.13,28.21,10000.0,24.7388,24.8004,24.73,24.8004,10000.0
2011-02-24 11:00:00,28.21,28.22,28.19,28.2,8500.0,24.8004,24.8092,24.7828,24.7916,8500.0
2011-02-24 11:05:00,28.2,28.2,28.16,28.17,5900.0,24.7916,24.7916,24.7564,24.7652,5900.0
2011-02-24 11:10:00,28.2,28.2,28.14,28.14,7200.0,24.7916,24.7916,24.7388,24.7388,7200.0
2011-02-24 11:15:00,28.14,28.18,28.14,28.18,4600.0,24.7388,24.774,24.7388,24.774,4600.0
2011-02-24 11:20:00,28.17,28.2,28.17,28.2,8600.0,24.7652,24.7916,24.7652,24.7916,8600.0
2011-02-24 11:25:00,28.22,28.28,28.21,28.28,9100.0,24.8092,24.8619,24.8004,24.8619,9100.0
2011-02-24 11:30:00,28.27,28.3,28.26,28.29,9400.0,24.8531,24.8795,24.8443,24.8707,9400.0
2011-02-24 11:35:00,28.27,28.28,28.2,28.21,10900.0,24.8531,24.8619,24.7916,24.8004,10900.0
2011-02-24 11:40:00,28.2,28.2,28.12,28.14,12400.0,24.7916,24.7916,24.7212,24.7388,12400.0
2011-02-24 11:45:00,28.14,28.16,28.12,28.16,12400.0,24.7388,24.7564,24.7212,24.7564,12400.0
2011-02-24 11:50:00,28.15,28.19,28.15,28.19,5700.0,24.7476,24.7828,24.7476,24.7828,5700.0
2011-02-24 11:55:00,28.18,28.19,28.18,28.18,2700.0,24.774,24.7828,24.774,24.774,2700.0
2011-02-24 12:00:00,28.19,28.19,28.14,28.17,5900.0,24.7828,24.7828,24.7388,24.7652,5900.0
2011-02-24 12:05:00,28.17,28.17,28.13,28.13,6600.0,24.7652,24.7652,24.73,24.73,6600.0
2011-02-24 12:10:00,28.13,28.15,28.13,28.14,7100.0,24.73,24.7476,24.73,24.7388,7100.0
2011-02-24 12:15:00,28.13,28.16,28.12,28.16,10000.0,24.73,24.7564,24.7212,24.7564,10000.0
2011-02-24 12:20:00,28.15,28.17,28.15,28.17,3400.0,24.7476,24.7652,24.7476,24.7652,3400.0
2011-02-24 12:25:00,28.17,28.17,28.07,28.07,17500.0,24.7652,24.7652,24.6773,24.6773,17500.0
2011-02-24 12:30:00,28.09,28.14,28.07,28.13,5100.0,24.6949,24.7388,24.6773,24.73,5100.0
2011-02-24 12:35:00,28.13,28.14,28.12,28.14,7800.0,24.73,24.7388,24.7212,24.7388,7800.0
2011-02-24 12:40:00,28.15,28.16,28.13,28.13,4300.0,24.7476,24.7564,24.73,24.73,4300.0
2011-02-24 12:45:00,28.13,28.19,28.12,28.19,7800.0,24.73,24.7828,24.7212,24.7828,7800.0
2011-02-24 12:50:00,28.19,28.19,28.18,28.19,5000.0,24.7828,24.7828,24.774,24.7828,5000.0
2011-02-24 12:55:00,28.21,28.25,28.21,28.23,4600.0,24.8004,24.8355,24.8004,24.8179,4600.0
2011-02-24 13:00:00,28.23,28.28,28.19,28.27,6600.0,24.8179,24.8619,24.7828,24.8531,6600.0
2011-02-24 13:05:00,28.26,28.26,28.21,28.21,8200.0,24.8443,24.8443,24.8004,24.8004,8200.0
2011-02-24 13:10:00,28.21,28.25,28.21,28.21,3900.0,24.8004,24.8355,24.8004,24.8004,3900.0
2011-02-24 13:15:00,28.21,28.23,28.19,28.21,3800.0,24.8004,24.8179,24.7828,24.8004,3800.0
2011-02-24 13:20:00,28.19,28.2,28.16,28.2,8100.0,24.7828,24.7916,24.7564,24.7916,8100.0
2011-02-24 13:25:00,28.19,28.19,28.16,28.19,6200.0,24.7828,24.7828,24.7564,24.7828,6200.0
2011-02-24 13:30:00,28.18,28.22,28.18,28.22,1300.0,24.774,24.8092,24.774,24.8092,1300.0
2011-02-24 13:35:00,28.22,28.25,28.22,28.25,7800.0,24.8092,24.8355,24.8092,24.8355,7800.0
2011-02-24 13:40:00,28.24,28.25,28.17,28.17,9800.0,24.8267,24.8355,24.7652,24.7652,9800.0
2011-02-24 13:45:00,28.17,28.21,28.17,28.18,9200.0,24.7652,24.8004,24.7652,24.774,9200.0
2011-02-24 13:50:00,28.17,28.19,28.15,28.17,24500.0,24.7652,24.7828,24.7476,24.7652,24500.0
2011-02-24 13:55:00,28.15,28.16,28.12,28.15,14300.0,24.7476,24.7564,24.7212,24.7476,14300.0
2011-02-24 14:00:00,28.15,28.16,28.12,28.13,5000.0,24.7476,24.7564,24.7212,24.73,5000.0
2011-02-24 14:05:00,28.15,28.17,28.12,28.16,12400.0,24.7476,24.7652,24.7212,24.7564,12400.0
2011-02-24 14:10:00,28.18,28.2,28.17,28.17,19100.0,24.774,24.7916,24.7652,24.7652,19100.0
2011-02-24 14:15:00,28.17,28.19,28.15,28.18,20900.0,24.7652,24.7828,24.7476,24.774,20900.0
2011-02-24 14:20:00,28.16,28.19,28.14,28.17,52200.0,24.7564,24.7828,24.7388,24.7652,52200.0
2011-02-24 14:25:00,28.18,28.21,28.18,28.18,6600.0,24.774,24.8004,24.774,24.774,6600.0
2011-02-24 14:30:00,28.19,28.68,28.16,28.31,61100.0,24.7828,25.2136,24.7564,24.8883,61100.0
2011-02-24 14:35:00,28.32,28.39,28.32,28.39,9700.0,24.8971,24.9586,24.8971,24.9586,9700.0
2011-02-24 14:40:00,28.37,28.38,28.33,28.36,5700.0,24.941,24.9498,24.9059,24.9322,5700.0
2011-02-24 14:45:00,28.37,28.37,28.3,28.35,19200.0,24.941,24.941,24.8795,24.9234,19200.0
2011-02-24 14:50:00,28.36,28.41,28.31,28.41,46000.0,24.9322,24.9762,24.8883,24.9762,46000.0
2011-02-24 14:55:00,28.38,28.39,28.35,28.37,14700.0,24.9498,24.9586,24.9234,24.941,14700.0
2011-02-24 15:00:00,28.36,28.38,28.35,28.36,25500.0,24.9322,24.9498,24.9234,24.9322,25500.0
2011-02-24 15:05:00,28.36,28.46,28.36,28.43,18100.0,24.9322,25.0201,24.9322,24.9938,18100.0
2011-02-24 15:10:00,28.42,28.44,28.37,28.43,16900.0,24.985,25.0026,24.941,24.9938,16900.0
2011-02-24 15:15:00,28.43,28.48,28.41,28.41,25500.0,24.9938,25.0377,24.9762,24.9762,25500.0
2011-02-24 15:20:00,28.39,28.53,28.36,28.46,28100.0,24.9586,25.0817,24.9322,25.0201,28100.0
2011-02-24 15:25:00,28.46,28.48,28.4,28.47,22600.0,25.0201,25.0377,24.9674,25.0289,22600.0
2011-02-24 15:30:00,28.45,28.45,28.33,28.42,54900.0,25.0114,25.0114,24.9059,24.985,54900.0
2011-02-24 15:35:00,28.41,28.49,28.41,28.46,42800.0,24.9762,25.0465,24.9762,25.0201,42800.0
2011-02-24 15:40:00,28.46,28.53,28.46,28.51,44900.0,25.0201,25.0817,25.0201,25.0641,44900.0
2011-02-24 15:45:00,28.5,28.52,28.46,28.51,36400.0,25.0553,25.0729,25.0201,25.0641,36400.0
2011-02-24 15:50:00,28.5,28.52,28.48,28.52,47700.0,25.0553,25.0729,25.0377,25.0729,47700.0
2011-02-24 15:55:00,28.51,28.52,28.35,28.37,104800.0,25.0641,25.0729,24.9234,24.941,104800.0
2011-02-25 09:30:00,28.36,28.48,28.36,28.44,4000.0,24.9322,25.0377,24.9322,25.0026,4000.0
2011-02-25 09:35:00,28.46,28.59,28.43,28.43,25500.0,25.0201,25.1344,24.9938,24.9938,25500.0
2011-02-25 09:40:00,28.38,28.51,28.38,28.5,103300.0,24.9498,25.0641,24.9498,25.0553,103300.0
2011-02-25 09:45:00,28.49,28.49,28.42,28.46,29100.0,25.0465,25.0465,24.985,25.0201,29100.0
2011-02-25 09:50:00,28.47,28.47,28.39,28.39,2000.0,25.0289,25.0289,24.9586,24.9586,2000.0
2011-02-25 09:55:00,28.38,28.49,28.38,28.4,5000.0,24.9498,25.0465,24.9498,24.9674,5000.0
2011-02-25 10:00:00,28.39,28.4,28.38,28.39,9700.0,24.9586,24.9674,24.9498,24.9586,9700.0
2011-02-25 10:05:00,28.39,28.4,28.32,28.36,5400.0,24.9586,24.9674,24.8971,24.9322,5400.0
2011-02-25 10:10:00,28.34,28.34,28.1,28.16,55200.0,24.9147,24.9147,24.7037,24.7564,55200.0
2011-02-25 10:15:00,28.16,28.18,27.98,28.08,65600.0,24.7564,24.774,24.5982,24.6861,65600.0
2011-02-25 10:20:00,28.09,28.09,27.94,28.01,26600.0,24.6949,24.6949,24.563,24.6245,26600.0
2011-02-25 10:25:00,28.01,28.04,27.99,28.01,13000.0,24.6245,24.6509,24.607,24.6245,13000.0
2011-02-25 10:30:00,28.01,28.04,27.96,27.98,11800.0,24.6245,24.6509,24.5806,24.5982,11800.0
2011-02-25 10:35:00,28.0,28.03,27.98,28.0,6500.0,24.6157,24.6421,24.5982,24.6157,6500.0
2011-02-25 10:40:00,27.98,28.0,27.98,27.98,15300.0,24.5982,24.6157,24.5982,24.5982,15300.0
2011-02-25 10:45:00,27.98,28.0,27.96,27.98,7500.0,24.5982,24.6157,24.5806,24.5982,7500.0
2011-02-25 10:50:00,28.0,28.0,27.97,27.99,2300.0,24.6157,24.6157,24.5894,24.607,2300.0
2011-02-25 10:55:00,28.0,28.0,27.96,28.0,6400.0,24.6157,24.6157,24.5806,24.6157,6400.0
2011-02-25 11:00:00,28.0,28.0,27.85,27.85,17700.0,24.6157,24.6157,24.4839,24.4839,17700.0
2011-02-25 11:05:00,27.85,27.89,27.8,27.83,21100.0,24.4839,24.519,24.4399,24.4663,21100.0
2011-02-25 11:10:00,27.83,27.9,27.83,27.85,16500.0,24.4663,24.5278,24.4663,24.4839,16500.0
2011-02-25 11:15:00,27.84,27.85,27.81,27.84,13600.0,24.4751,24.4839,24.4487,24.4751,13600.0
2011-02-25 11:20:00,27.83,27.84,27.78,27.79,3200.0,24.4663,24.4751,24.4223,24.4311,3200.0
2011-02-25 11:25:00,27.8,27.84,27.74,27.77,5200.0,24.4399,24.4751,24.3872,24.4135,5200.0
2011-02-25 11:30:00,27.78,27.94,27.75,27.94,13000.0,24.4223,24.563,24.396,24.563,13000.0
2011-02-25 11:35:00,27.94,27.98,27.9,27.96,55600.0,24.563,24.5982,24.5278,24.5806,55600.0
2011-02-25 11:40:00,27.96,27.96,27.81,27.82,6700.0,24.5806,24.5806,24.4487,24.4575,6700.0
2011-02-25 11:45:00,27.82,27.87,27.82,27.85,46700.0,24.4575,24.5015,24.4575,24.4839,46700.0
2011-02-25 11:50:00,27.86,27.89,27.85,27.88,27300.0,24.4927,24.519,24.4839,24.5103,27300.0
2011-02-25 11:55:00,27.88,27.89,27.86,27.87,5200.0,24.5103,24.519,24.4927,24.5015,5200.0
2011-02-25 12:00:00,27.86,27.96,27.85,27.95,9200.0,24.4927,24.5806,24.4839,24.5718,9200.0
2011-02-25 12:05:00,27.95,27.97,27.91,27.92,7800.0,24.5718,24.5894,24.5366,24.5454,7800.0
2011-02-25 12:10:00,27.92,27.92,27.91,27.92,4300.0,24.5454,24.5454,24.5366,24.5454,4300.0
2011-02-25 12:15:00,27.92,27.95,27.86,27.86,55500.0,24.5454,24.5718,24.4927,24.4927,55500.0
2011-02-25 12:20:00,27.88,27.88,27.84,27.84,18100.0,24.5103,24.5103,24.4751,24.4751,18100.0
2011-02-25 12:25:00,27.84,27.88,27.84,27.87,11300.0,24.4751,24.5103,24.4751,24.5015,11300.0
2011-02-25 12:30:00,27.85,27.92,27.84,27.92,110000.0,24.4839,24.5454,24.4751,24.5454,110000.0
2011-02-25 12:35:00,27.95,27.95,27.91,27.92,2600.0,24.5718,24.5718,24.5366,24.5454,2600.0
2011-02-25 12:40:00,27.92,27.92,27.84,27.85,2200.0,24.5454,24.5454,24.4751,24.4839,2200.0
2011-02-25 12:45:00,27.86,27.93,27.86,27.91,4400.0,24.4927,24.5542,24.4927,24.5366,4400.0
2011-02-25 12:50:00,27.89,27.96,27.89,27.96,3400.0,24.519,24.5806,24.519,24.5806,3400.0
2011-02-25 12:55:00,27.96,28.09,27.95,28.07,24300.0,24.5806,24.6949,24.5718,24.6773,24300.0
2011-02-25 13:00:00,28.11,28.11,28.08,28.1,1700.0,24.7125,24.7125,24.6861,24.7037,1700.0
2011-02-25 13:05:00,28.1,28.22,28.09,28.22,21800.0,24.7037,24.8092,24.6949,24.8092,21800.0
2011-02-25 13:10:00,28.22,28.25,28.21,28.22,9400.0,24.8092,24.8355,24.8004,24.8092,9400.0
2011-02-25 13:15:00,28.22,28.25,28.2,28.2,4400.0,24.8092,24.8355,24.7916,24.7916,4400.0
2011-02-25 13:20:00,28.2,28.2,28.16,28.16,6700.0,24.7916,24.7916,24.7564,24.7564,6700.0
2011-02-25 13:25:00,28.16,28.16,28.15,28.15,900.0,24.7564,24.7564,24.7476,24.7476,900.0
2011-02-25 13:30:00,28.15,28.15,28.08,28.15,108300.0,24.7476,24.7476,24.6861,24.7476,108300.0
2011-02-25 13:35:00,28.14,28.14,28.12,28.13,2900.0,24.7388,24.7388,24.7212,24.73,2900.0
2011-02-25 13:40:00,28.12,28.19,28.12,28.18,4200.0,24.7212,24.7828,24.7212,24.774,4200.0
2011-02-25 13:45:00,28.18,28.18,28.1,28.16,8000.0,24.774,24.774,24.7037,24.7564,8000.0
2011-02-25 13:50:00,28.17,28.17,28.02,28.02,12600.0,24.7652,24.7652,24.6333,24.6333,12600.0
2011-02-25 13:55:00,28.02,28.04,28.0,28.02,17200.0,24.6333,24.6509,24.6157,24.6333,17200.0
2011-02-25 14:00:00,28.01,28.03,28.0,28.0,9300.0,24.6245,24.6421,24.6157,24.6157,9300.0
2011-02-25 14:05:00,28.03,28.05,28.01,28.03,6100.0,24.6421,24.6597,24.6245,24.6421,6100.0
2011-02-25 14:10:00,28.02,28.03,28.0,28.0,4200.0,24.6333,24.6421,24.6157,24.6157,4200.0
2011-02-25 14:15:00,28.01,28.05,28.0,28.01,6000.0,24.6245,24.6597,24.6157,24.6245,6000.0
2011-02-25 14:20:00,28.02,28.04,28.02,28.02,4900.0,24.6333,24.6509,24.6333,24.6333,4900.0
2011-02-25 14:25:00,28.03,28.03,27.99,28.0,30900.0,24.6421,24.6421,24.607,24.6157,30900.0
2011-02-25 14:30:00,28.0,28.03,28.0,28.02,5000.0,24.6157,24.6421,24.6157,24.6333,5000.0
2011-02-25 14:35:00,28.03,28.06,27.99,28.06,10600.0,24.6421,24.6685,24.607,24.6685,10600.0
2011-02-25 14:40:00,28.05,28.06,28.04,28.05,7600.0,24.6597,24.6685,24.6509,24.6597,7600.0
2011-02-25 14:45:00,28.05,28.08,28.03,28.03,7300.0,24.6597,24.6861,24.6421,24.6421,7300.0
2011-02-25 14:50:00,28.04,28.06,27.97,28.05,14400.0,24.6509,24.6685,24.5894,24.6597,14400.0
2011-02-25 14:55:00,28.05,28.09,28.04,28.09,111900.0,24.6597,24.6949,24.6509,24.6949,111900.0
2011-02-25 15:00:00,28.09,28.09,28.04,28.04,6200.0,24.6949,24.6949,24.6509,24.6509,6200.0
2011-02-25 15:05:00,28.04,28.06,28.0,28.01,16800.0,24.6509,24.6685,24.6157,24.6245,16800.0
2011-02-25 15:10:00,28.01,28.03,28.0,28.0,8000.0,24.6245,24.6421,24.6157,24.6157,8000.0
2011-02-25 15:15:00,28.0,28.02,27.96,27.96,78400.0,24.6157,24.6333,24.5806,24.5806,78400.0
2011-02-25 15:20:00,27.96,28.01,27.91,27.98,31700.0,24.5806,24.6245,24.5366,24.5982,31700.0
2011-02-25 15:25:00,27.97,28.0,27.97,28.0,5700.0,24.5894,24.6157,24.5894,24.6157,5700.0
2011-02-25 15:30:00,27.99,28.0,27.94,27.98,11100.0,24.607,24.6157,24.563,24.5982,11100.0
2011-02-25 15:35:00,27.98,28.0,27.92,28.0,27100.0,24.5982,24.6157,24.5454,24.6157,27100.0
2011-02-25 15:40:00,28.0,28.0,27.91,27.96,125200.0,24.6157,24.6157,24.5366,24.5806,125200.0
2011-02-25 15:45:00,27.97,28.0,27.9,27.97,97000.0,24.5894,24.6157,24.5278,24.5894,97000.0
2011-02-25 15:50:00,27.96,28.0,27.95,27.99,41000.0,24.5806,24.6157,24.5718,24.607,41000.0
2011-02-25 15:55:00,28.0,28.01,27.94,27.97,189700.0,24.6157,24.6245,24.563,24.5894,189700.0
2011-02-28 09:30:00,28.2,28.24,28.09,28.21,10300.0,24.7916,24.8267,24.6949,24.8004,10300.0
2011-02-28 09:35:00,28.19,28.19,28.08,28.15,30800.0,24.7828,24.7828,24.6861,24.7476,30800.0
2011-02-28 09:40:00,28.12,28.12,28.04,28.11,3300.0,24.7212,24.7212,24.6509,24.7125,3300.0
2011-02-28 09:45:00,28.11,28.11,28.03,28.03,2300.0,24.7125,24.7125,24.6421,24.6421,2300.0
2011-02-28 09:50:00,28.04,28.05,28.0,28.01,12800.0,24.6509,24.6597,24.6157,24.6245,12800.0
2011-02-28 09:55:00,28.01,28.15,28.0,28.08,10400.0,24.6245,24.7476,24.6157,24.6861,10400.0
2011-02-28 10:00:00,28.07,28.12,28.02,28.03,6700.0,24.6773,24.7212,24.6333,24.6421,6700.0
2011-02-28 10:05:00,28.02,28.04,28.0,28.0,2500.0,24.6333,24.6509,24.6157,24.6157,2500.0
2011-02-28 10:10:00,28.0,28.03,28.0,28.01,27400.0,24.6157,24.6421,24.6157,24.6245,27400.0
2011-02-28 10:15:00,28.0,28.02,27.99,28.0,12600.0,24.6157,24.6333,24.607,24.6157,12600.0
2011-02-28 10:20:00,28.01,28.02,28.0,28.02,5000.0,24.6245,24.6333,24.6157,24.6333,5000.0
2011-02-28 10:25:00,28.01,28.02,28.0,28.0,2800.0,24.6245,24.6333,24.6157,24.6157,2800.0
2011-02-28 10:30:00,28.01,28.03,28.0,28.01,6000.0,24.6245,24.6421,24.6157,24.6245,6000.0
2011-02-28 10:35:00,28.01,28.04,28.0,28.03,3700.0,24.6245,24.6509,24.6157,24.6421,3700.0
2011-02-28 10:40:00,28.0,28.07,28.0,28.04,3900.0,24.6157,24.6773,24.6157,24.6509,3900.0
2011-02-28 10:45:00,28.03,28.07,28.0,28.02,2700.0,24.6421,24.6773,24.6157,24.6333,2700.0
2011-02-28 10:50:00,28.03,28.05,28.02,28.03,2300.0,24.6421,24.6597,24.6333,24.6421,2300.0
2011-02-28 10:55:00,28.04,28.06,28.01,28.04,5200.0,24.6509,24.6685,24.6245,24.6509,5200.0
2011-02-28 11:00:00,28.05,28.05,28.0,28.0,9700.0,24.6597,24.6597,24.6157,24.6157,9700.0
2011-02-28 11:05:00,28.02,28.04,28.01,28.04,2900.0,24.6333,24.6509,24.6245,24.6509,2900.0
2011-02-28 11:10:00,28.04,28.08,28.02,28.03,7300.0,24.6509,24.6861,24.6333,24.6421,7300.0
2011-02-28 11:15:00,28.04,28.12,28.02,28.11,24700.0,24.6509,24.7212,24.6333,24.7125,24700.0
2011-02-28 11:20:00,28.11,28.18,28.11,28.16,14400.0,24.7125,24.774,24.7125,24.7564,14400.0
2011-02-28 11:25:00,28.17,28.19,28.16,28.18,3500.0,24.7652,24.7828,24.7564,24.774,3500.0
2011-02-28 11:30:00,28.18,28.19,28.15,28.16,21700.0,24.774,24.7828,24.7476,24.7564,21700.0
2011-02-28 11:35:00,28.15,28.25,28.12,28.23,27500.0,24.7476,24.8355,24.7212,24.8179,27500.0
2011-02-28 11:40:00,28.23,28.25,28.23,28.23,5300.0,24.8179,24.8355,24.8179,24.8179,5300.0
2011-02-28 11:45:00,28.24,28.27,28.22,28.23,11900.0,24.8267,24.8531,24.8092,24.8179,11900.0
2011-02-28 11:50:00,28.24,28.27,28.23,28.26,8300.0,24.8267,24.8531,24.8179,24.8443,8300.0
2011-02-28 11:55:00,28.26,28.36,28.25,28.33,14700.0,24.8443,24.9322,24.8355,24.9059,14700.0
2011-02-28 12:00:00,28.33,28.37,28.32,28.33,11600.0,24.9059,24.941,24.8971,24.9059,11600.0
2011-02-28 12:05:00,28.33,28.34,28.29,28.33,7500.0,24.9059,24.9147,24.8707,24.9059,7500.0
2011-02-28 12:10:00,28.32,28.34,28.3,28.32,4000.0,24.8971,24.9147,24.8795,24.8971,4000.0
2011-02-28 12:15:00,28.3,28.31,28.28,28.29,3000.0,24.8795,24.8883,24.8619,24.8707,3000.0
2011-02-28 12:20:00,28.28,28.29,28.27,28.29,3400.0,24.8619,24.8707,24.8531,24.8707,3400.0
2011-02-28 12:25:00,28.28,28.28,28.25,28.26,2500.0,24.8619,24.8619,24.8355,24.8443,2500.0
2011-02-28 12:30:00,28.24,28.26,28.23,28.24,1600.0,24.8267,24.8443,24.8179,24.8267,1600.0
2011-02-28 12:35:00,28.25,28.25,28.23,28.23,2800.0,24.8355,24.8355,24.8179,24.8179,2800.0
2011-02-28 12:40:00,28.23,28.23,28.19,28.19,2900.0,24.8179,24.8179,24.7828,24.7828,2900.0
2011-02-28 12:45:00,28.19,28.2,28.17,28.17,800.0,24.7828,24.7916,24.7652,24.7652,800.0
2011-02-28 12:50:00,28.18,28.21,28.16,28.18,4700.0,24.774,24.8004,24.7564,24.774,4700.0
2011-02-28 12:55:00,28.16,28.18,28.13,28.16,4500.0,24.7564,24.774,24.73,24.7564,4500.0
2011-02-28 13:00:00,28.15,28.16,28.14,28.16,2400.0,24.7476,24.7564,24.7388,24.7564,2400.0
2011-02-28 13:05:00,28.15,28.19,28.14,28.14,2900.0,24.7476,24.7828,24.7388,24.7388,2900.0
2011-02-28 13:10:00,28.15,28.15,28.13,28.14,600.0,24.7476,24.7476,24.73,24.7388,600.0
2011-02-28 13:15:00,28.15,28.18,28.14,28.15,5300.0,24.7476,24.774,24.7388,24.7476,5300.0
2011-02-28 13:20:00,28.15,28.16,28.13,28.16,3200.0,24.7476,24.7564,24.73,24.7564,3200.0
2011-02-28 13:25:00,28.17,28.17,28.11,28.15,2300.0,24.7652,24.7652,24.7125,24.7476,2300.0
2011-02-28 13:30:00,28.14,28.14,28.12,28.13,1800.0,24.7388,24.7388,24.7212,24.73,1800.0
2011-02-28 13:35:00,28.13,28.18,28.12,28.12,8200.0,24.73,24.774,24.7212,24.7212,8200.0
2011-02-28 13:40:00,28.13,28.18,28.13,28.18,7300.0,24.73,24.774,24.73,24.774,7300.0
2011-02-28 13:45:00,28.18,28.24,28.15,28.24,15600.0,24.774,24.8267,24.7476,24.8267,15600.0
2011-02-28 13:50:00,28.24,28.24,28.2,28.21,4100.0,24.8267,24.8267,24.7916,24.8004,4100.0
2011-02-28 13:55:00,28.21,28.23,28.19,28.19,1700.0,24.8004,24.8179,24.7828,24.7828,1700.0
2011-02-28 14:00:00,28.19,28.19,28.15,28.15,1100.0,24.7828,24.7828,24.7476,24.7476,1100.0
2011-02-28 14:05:00,28.16,28.22,28.16,28.2,6300.0,24.7564,24.8092,24.7564,24.7916,6300.0
2011-02-28 14:10:00,28.21,28.24,28.2,28.23,7100.0,24.8004,24.8267,24.7916,24.8179,7100.0
2011-02-28 14:15:00,28.22,28.28,28.18,28.25,21100.0,24.8092,24.8619,24.774,24.8355,21100.0
2011-02-28 14:20:00,28.26,28.26,28.21,28.21,3500.0,24.8443,24.8443,24.8004,24.8004,3500.0
2011-02-28 14:25:00,28.22,28.23,28.2,28.21,6700.0,24.8092,24.8179,24.7916,24.8004,6700.0
2011-02-28 14:30:00,28.2,28.21,28.15,28.15,3600.0,24.7916,24.8004,24.7476,24.7476,3600.0
2011-02-28 14:35:00,28.14,28.21,28.14,28.17,5300.0,24.7388,24.8004,24.7388,24.7652,5300.0
2011-02-28 14:40:00,28.18,28.21,28.16,28.19,6200.0,24.774,24.8004,24.7564,24.7828,6200.0
2011-02-28 14:45:00,28.19,28.21,28.19,28.2,10000.0,24.7828,24.8004,24.7828,24.7916,10000.0
2011-02-28 14:50:00,28.21,28.21,28.2,28.2,4000.0,24.8004,24.8004,24.7916,24.7916,4000.0
2011-02-28 14:55:00,28.2,28.2,28.18,28.19,3200.0,24.7916,24.7916,24.774,24.7828,3200.0
2011-02-28 15:00:00,28.19,28.19,28.17,28.17,9800.0,24.7828,24.7828,24.7652,24.7652,9800.0
2011-02-28 15:05:00,28.17,28.18,28.13,28.17,8500.0,24.7652,24.774,24.73,24.7652,8500.0
2011-02-28 15:10:00,28.17,28.19,28.15,28.18,14500.0,24.7652,24.7828,24.7476,24.774,14500.0
2011-02-28 15:15:00,28.16,28.17,28.15,28.15,5300.0,24.7564,24.7652,24.7476,24.7476,5300.0
2011-02-28 15:20:00,28.16,28.19,28.15,28.16,11000.0,24.7564,24.7828,24.7476,24.7564,11000.0
2011-02-28 15:25:00,28.16,28.2,28.16,28.18,25900.0,24.7564,24.7916,24.7564,24.774,25900.0
2011-02-28 15:30:00,28.2,28.25,28.19,28.23,13000.0,24.7916,24.8355,24.7828,24.8179,13000.0
2011-02-28 15:35:00,28.23,28.3,28.23,28.29,25100.0,24.8179,24.8795,24.8179,24.8707,25100.0
2011-02-28 15:40:00,28.3,28.3,28.29,28.3,31500.0,24.8795,24.8795,24.8707,24.8795,31500.0
2011-02-28 15:45:00,28.3,28.32,28.26,28.3,50700.0,24.8795,24.8971,24.8443,24.8795,50700.0
2011-02-28 15:50:00,28.29,28.33,28.24,28.28,80400.0,24.8707,24.9059,24.8267,24.8619,80400.0
2011-02-28 15:55:00,28.28,28.32,28.2,28.24,165900.0,24.8619,24.8971,24.7916,24.8267,165900.0
2011-03-01 09:30:00,28.3,28.43,28.3,28.42,41200.0,24.8795,24.9938,24.8795,24.985,41200.0
2011-03-01 09:35:00,28.38,28.42,28.35,28.42,8200.0,24.9498,24.985,24.9234,24.985,8200.0
2011-03-01 09:40:00,28.42,28.42,28.32,28.37,2800.0,24.985,24.985,24.8971,24.941,2800.0
2011-03-01 09:45:00,28.39,28.39,28.32,28.32,13800.0,24.9586,24.9586,24.8971,24.8971,13800.0
2011-03-01 09:50:00,28.35,28.4,28.35,28.37,1900.0,24.9234,24.9674,24.9234,24.941,1900.0
2011-03-01 09:55:00,28.35,28.36,28.3,28.35,6200.0,24.9234,24.9322,24.8795,24.9234,6200.0
2011-03-01 10:00:00,28.35,28.41,28.25,28.35,65800.0,24.9234,24.9762,24.8355,24.9234,65800.0
2011-03-01 10:05:00,28.35,28.53,28.35,28.46,22400.0,24.9234,25.0817,24.9234,25.0201,22400.0
2011-03-01 10:10:00,28.45,28.46,28.38,28.44,5900.0,25.0114,25.0201,24.9498,25.0026,5900.0
2011-03-01 10:15:00,28.45,28.5,28.43,28.49,9800.0,25.0114,25.0553,24.9938,25.0465,9800.0
2011-03-01 10:20:00,28.47,28.58,28.44,28.57,34700.0,25.0289,25.1256,25.0026,25.1169,34700.0
2011-03-01 10:25:00,28.56,28.57,28.48,28.5,10000.0,25.1081,25.1169,25.0377,25.0553,10000.0
2011-03-01 10:30:00,28.49,28.54,28.43,28.54,6800.0,25.0465,25.0905,24.9938,25.0905,6800.0
2011-03-01 10:35:00,28.54,28.56,28.51,28.51,4300.0,25.0905,25.1081,25.0641,25.0641,4300.0
2011-03-01 10:40:00,28.51,28.57,28.51,28.56,5800.0,25.0641,25.1169,25.0641,25.1081,5800.0
2011-03-01 10:45:00,28.54,28.58,28.53,28.55,26700.0,25.0905,25.1256,25.0817,25.0993,26700.0
2011-03-01 10:50:00,28.55,28.58,28.55,28.56,10200.0,25.0993,25.1256,25.0993,25.1081,10200.0
2011-03-01 10:55:00,28.56,28.63,28.55,28.62,15100.0,25.1081,25.1696,25.0993,25.1608,15100.0
2011-03-01 11:00:00,28.62,28.75,28.62,28.71,49300.0,25.1608,25.2751,25.1608,25.2399,49300.0
2011-03-01 11:05:00,28.71,28.71,28.68,28.69,14400.0,25.2399,25.2399,25.2136,25.2223,14400.0
2011-03-01 11:10:00,28.67,28.84,28.67,28.82,46600.0,25.2048,25.3542,25.2048,25.3366,46600.0
2011-03-01 11:15:00,28.84,29.02,28.83,28.99,87600.0,25.3542,25.5125,25.3454,25.4861,87600.0
2011-03-01 11:20:00,28.98,29.0,28.94,28.96,15900.0,25.4773,25.4949,25.4421,25.4597,15900.0
2011-03-01 11:25:00,28.95,28.97,28.75,28.75,29100.0,25.4509,25.4685,25.2751,25.2751,29100.0
2011-03-01 11:30:00,28.7,28.73,28.63,28.72,19500.0,25.2311,25.2575,25.1696,25.2487,19500.0
2011-03-01 11:35:00,28.76,28.76,28.67,28.67,3600.0,25.2839,25.2839,25.2048,25.2048,3600.0
2011-03-01 11:40:00,28.65,28.65,28.56,28.57,3800.0,25.1872,25.1872,25.1081,25.1169,3800.0
2011-03-01 11:45:00,28.57,28.57,28.5,28.52,3500.0,25.1169,25.1169,25.0553,25.0729,3500.0
2011-03-01 11:50:00,28.5,28.54,28.48,28.54,4600.0,25.0553,25.0905,25.0377,25.0905,4600.0
2011-03-01 11:55:00,28.52,28.56,28.49,28.49,6700.0,25.0729,25.1081,25.0465,25.0465,6700.0
2011-03-01 12:00:00,28.5,28.53,28.47,28.5,6200.0,25.0553,25.0817,25.0289,25.0553,6200.0
2011-03-01 12:05:00,28.52,28.52,28.5,28.5,6200.0,25.0729,25.0729,25.0553,25.0553,6200.0
2011-03-01 12:10:00,28.5,28.57,28.5,28.53,12400.0,25.0553,25.1169,25.0553,25.0817,12400.0
2011-03-01 12:15:00,28.5,28.54,28.5,28.51,4900.0,25.0553,25.0905,25.0553,25.0641,4900.0
2011-03-01 12:20:00,28.5,28.55,28.5,28.52,3900.0,25.0553,25.0993,25.0553,25.0729,3900.0
2011-03-01 12:25:00,28.52,28.54,28.5,28.51,7800.0,25.0729,25.0905,25.0553,25.0641,7800.0
2011-03-01 12:30:00,28.5,28.55,28.5,28.5,5500.0,25.0553,25.0993,25.0553,25.0553,5500.0
2011-03-01 12:35:00,28.5,28.5,28.49,28.49,3900.0,25.0553,25.0553,25.0465,25.0465,3900.0
2011-03-01 12:40:00,28.5,28.51,28.44,28.51,13000.0,25.0553,25.0641,25.0026,25.0641,13000.0
2011-03-01 12:45:00,28.52,28.53,28.25,28.5,1108400.0,25.0729,25.0817,24.8355,25.0553,1108400.0
2011-03-01 12:50:00,28.51,28.53,28.37,28.37,40100.0,25.0641,25.0817,24.941,24.941,40100.0
2011-03-01 12:55:00,28.38,28.39,28.3,28.33,18400.0,24.9498,24.9586,24.8795,24.9059,18400.0
2011-03-01 13:00:00,28.32,28.37,28.27,28.31,23700.0,24.8971,24.941,24.8531,24.8883,23700.0
2011-03-01 13:05:00,28.33,28.36,28.33,28.35,5200.0,24.9059,24.9322,24.9059,24.9234,5200.0
2011-03-01 13:10:00,28.36,28.42,28.34,28.42,3800.0,24.9322,24.985,24.9147,24.985,3800.0
2011-03-01 13:15:00,28.42,28.46,28.39,28.45,10200.0,24.985,25.0201,24.9586,25.0114,10200.0
2011-03-01 13:20:00,28.44,28.45,28.39,28.45,11000.0,25.0026,25.0114,24.9586,25.0114,11000.0
2011-03-01 13:25:00,28.43,28.44,28.39,28.43,9900.0,24.9938,25.0026,24.9586,24.9938,9900.0
2011-03-01 13:30:00,28.42,28.45,28.41,28.41,5200.0,24.985,25.0114,24.9762,24.9762,5200.0
2011-03-01 13:35:00,28.42,28.45,28.39,28.44,13200.0,24.985,25.0114,24.9586,25.0026,13200.0
2011-03-01 13:40:00,28.44,28.44,28.39,28.39,7400.0,25.0026,25.0026,24.9586,24.9586,7400.0
2011-03-01 13:45:00,28.4,28.43,28.36,28.38,11100.0,24.9674,24.9938,24.9322,24.9498,11100.0
2011-03-01 13:50:00,28.38,28.39,28.32,28.33,5700.0,24.9498,24.9586,24.8971,24.9059,5700.0
2011-03-01 13:55:00,28.32,28.35,28.31,28.31,17800.0,24.8971,24.9234,24.8883,24.8883,17800.0
2011-03-01 14:00:00,28.31,28.33,28.29,28.3,7100.0,24.8883,24.9059,24.8707,24.8795,7100.0
2011-03-01 14:05:00,28.3,28.34,28.3,28.33,7400.0,24.8795,24.9147,24.8795,24.9059,7400.0
2011-03-01 14:10:00,28.33,28.41,28.33,28.41,21400.0,24.9059,24.9762,24.9059,24.9762,21400.0
2011-03-01 14:15:00,28.41,28.43,28.35,28.38,46600.0,24.9762,24.9938,24.9234,24.9498,46600.0
2011-03-01 14:20:00,28.38,28.38,28.33,28.35,5800.0,24.9498,24.9498,24.9059,24.9234,5800.0
2011-03-01 14:25:00,28.35,28.35,28.28,28.3,14800.0,24.9234,24.9234,24.8619,24.8795,14800.0
2011-03-01 14:30:00,28.29,28.35,28.28,28.28,10300.0,24.8707,24.9234,24.8619,24.8619,10300.0
2011-03-01 14:35:00,28.28,28.3,28.25,28.26,9800.0,24.8619,24.8795,24.8355,24.8443,9800.0
2011-03-01 14:40:00,28.26,28.29,28.25,28.28,17000.0,24.8443,24.8707,24.8355,24.8619,17000.0
2011-03-01 14:45:00,28.27,28.27,28.25,28.25,14000.0,24.8531,24.8531,24.8355,24.8355,14000.0
2011-03-01 14:50:00,28.26,28.3,28.24,28.29,14500.0,24.8443,24.8795,24.8267,24.8707,14500.0
2011-03-01 14:55:00,28.29,28.29,28.28,28.28,7200.0,24.8707,24.8707,24.8619,24.8619,7200.0
2011-03-01 15:00:00,28.29,28.3,28.28,28.28,13400.0,24.8707,24.8795,24.8619,24.8619,13400.0
2011-03-01 15:05:00,28.29,28.29,28.27,28.28,11200.0,24.8707,24.8707,24.8531,24.8619,11200.0
2011-03-01 15:10:00,28.29,28.29,28.28,28.28,8700.0,24.8707,24.8707,24.8619,24.8619,8700.0
2011-03-01 15:15:00,28.29,28.32,28.28,28.31,11500.0,24.8707,24.8971,24.8619,24.8883,11500.0
2011-03-01 15:20:00,28.31,28.38,28.29,28.29,11900.0,24.8883,24.9498,24.8707,24.8707,11900.0
2011-03-01 15:25:00,28.31,28.33,28.3,28.33,9100.0,24.8883,24.9059,24.8795,24.9059,9100.0
2011-03-01 15:30:00,28.31,28.35,28.31,28.34,7600.0,24.8883,24.9234,24.8883,24.9147,7600.0
2011-03-01 15:35:00,28.34,28.35,28.33,28.35,8300.0,24.9147,24.9234,24.9059,24.9234,8300.0
2011-03-01 15:40:00,28.35,28.38,28.34,28.35,14200.0,24.9234,24.9498,24.9147,24.9234,14200.0
2011-03-01 15:45:00,28.35,28.4,28.35,28.38,31100.0,24.9234,24.9674,24.9234,24.9498,31100.0
2011-03-01 15:50:00,28.37,28.38,28.36,28.37,14400.0,24.941,24.9498,24.9322,24.941,14400.0
2011-03-01 15:55:00,28.37,28.37,28.23,28.29,92900.0,24.941,24.941,24.8179,24.8707,92900.0
2011-03-02 09:30:00,28.28,28.41,28.18,28.24,18800.0,24.8619,24.9762,24.774,24.8267,18800.0
2011-03-02 09:35:00,28.24,28.25,28.12,28.16,4300.0,24.8267,24.8355,24.7212,24.7564,4300.0
2011-03-02 09:40:00,28.19,28.27,28.15,28.19,2400.0,24.7828,24.8531,24.7476,24.7828,2400.0
2011-03-02 09:45:00,28.15,28.17,28.15,28.16,6300.0,24.7476,24.7652,24.7476,24.7564,6300.0
2011-03-02 09:50:00,28.17,28.17,28.15,28.15,5600.0,24.7652,24.7652,24.7476,24.7476,5600.0
2011-03-02 09:55:00,28.17,28.22,28.14,28.15,17300.0,24.7652,24.8092,24.7388,24.7476,17300.0
2011-03-02 10:00:00,28.16,28.17,28.15,28.16,25000.0,24.7564,24.7652,24.7476,24.7564,25000.0
2011-03-02 10:05:00,28.15,28.16,28.15,28.15,7200.0,24.7476,24.7564,24.7476,24.7476,7200.0
2011-03-02 10:10:00,28.15,28.16,28.15,28.15,13200.0,24.7476,24.7564,24.7476,24.7476,13200.0
2011-03-02 10:15:00,28.15,28.21,28.15,28.21,10500.0,24.7476,24.8004,24.7476,24.8004,10500.0
2011-03-02 10:20:00,28.21,28.24,28.15,28.2,10000.0,24.8004,24.8267,24.7476,24.7916,10000.0
2011-03-02 10:25:00,28.19,28.28,28.19,28.24,13700.0,24.7828,24.8619,24.7828,24.8267,13700.0
2011-03-02 10:30:00,28.25,28.34,28.23,28.23,14800.0,24.8355,24.9147,24.8179,24.8179,14800.0
2011-03-02 10:35:00,28.22,28.28,28.22,28.27,6600.0,24.8092,24.8619,24.8092,24.8531,6600.0
2011-03-02 10:40:00,28.27,28.28,28.25,28.26,3700.0,24.8531,24.8619,24.8355,24.8443,3700.0
2011-03-02 10:45:00,28.26,28.31,28.25,28.28,8400.0,24.8443,24.8883,24.8355,24.8619,8400.0
2011-03-02 10:50:00,28.28,28.29,28.22,28.26,6900.0,24.8619,24.8707,24.8092,24.8443,6900.0
2011-03-02 10:55:00,28.23,28.34,28.22,28.34,7100.0,24.8179,24.9147,24.8092,24.9147,7100.0
2011-03-02 11:00:00,28.34,28.35,28.29,28.32,3100.0,24.9147,24.9234,24.8707,24.8971,3100.0
2011-03-02 11:05:00,28.33,28.43,28.33,28.38,3000.0,24.9059,24.9938,24.9059,24.9498,3000.0
2011-03-02 11:10:00,28.33,28.33,28.25,28.27,2100.0,24.9059,24.9059,24.8355,24.8531,2100.0
2011-03-02 11:15:00,28.27,28.31,28.27,28.27,3900.0,24.8531,24.8883,24.8531,24.8531,3900.0
2011-03-02 11:20:00,28.27,28.3,28.26,28.3,5900.0,24.8531,24.8795,24.8443,24.8795,5900.0
2011-03-02 11:25:00,28.29,28.3,28.25,28.25,7900.0,24.8707,24.8795,24.8355,24.8355,7900.0
2011-03-02 11:30:00,28.25,28.29,28.24,28.27,5700.0,24.8355,24.8707,24.8267,24.8531,5700.0
2011-03-02 11:35:00,28.26,28.26,28.22,28.23,4900.0,24.8443,24.8443,24.8092,24.8179,4900.0
2011-03-02 11:40:00,28.22,28.22,28.16,28.17,4000.0,24.8092,24.8092,24.7564,24.7652,4000.0
2011-03-02 11:45:00,28.17,28.18,28.15,28.15,9100.0,24.7652,24.774,24.7476,24.7476,9100.0
2011-03-02 11:50:00,28.15,28.16,28.15,28.15,5800.0,24.7476,24.7564,24.7476,24.7476,5800.0
2011-03-02 11:55:00,28.15,28.21,28.15,28.15,7000.0,24.7476,24.8004,24.7476,24.7476,7000.0
2011-03-02 12:00:00,28.15,28.18,28.15,28.18,6200.0,24.7476,24.774,24.7476,24.774,6200.0
2011-03-02 12:05:00,28.17,28.19,28.17,28.17,1400.0,24.7652,24.7828,24.7652,24.7652,1400.0
2011-03-02 12:10:00,28.17,28.26,28.17,28.17,5400.0,24.7652,24.8443,24.7652,24.7652,5400.0
2011-03-02 12:15:00,28.19,28.21,28.19,28.19,1800.0,24.7828,24.8004,24.7828,24.7828,1800.0
2011-03-02 12:20:00,28.21,28.26,28.21,28.25,7200.0,24.8004,24.8443,24.8004,24.8355,7200.0
2011-03-02 12:25:00,28.25,28.34,28.24,28.24,5800.0,24.8355,24.9147,24.8267,24.8267,5800.0
2011-03-02 12:30:00,28.23,28.33,28.21,28.28,3800.0,24.8179,24.9059,24.8004,24.8619,3800.0
2011-03-02 12:35:00,28.24,28.33,28.23,28.31,3700.0,24.8267,24.9059,24.8179,24.8883,3700.0
2011-03-02 12:40:00,28.32,28.32,28.27,28.29,4800.0,24.8971,24.8971,24.8531,24.8707,4800.0
2011-03-02 12:45:00,28.27,28.35,28.27,28.33,4600.0,24.8531,24.9234,24.8531,24.9059,4600.0
2011-03-02 12:50:00,28.33,28.36,28.26,28.31,10800.0,24.9059,24.9322,24.8443,24.8883,10800.0
2011-03-02 12:55:00,28.3,28.32,28.29,28.32,1400.0,24.8795,24.8971,24.8707,24.8971,1400.0
2011-03-02 13:00:00,28.32,28.37,28.31,28.35,5600.0,24.8971,24.941,24.8883,24.9234,5600.0
2011-03-02 13:05:00,28.34,28.4,28.31,28.31,6900.0,24.9147,24.9674,24.8883,24.8883,6900.0
2011-03-02 13:10:00,28.28,28.3,28.25,28.3,2700.0,24.8619,24.8795,24.8355,24.8795,2700.0
2011-03-02 13:15:00,28.31,28.38,28.3,28.3,7800.0,24.8883,24.9498,24.8795,24.8795,7800.0
2011-03-02 13:20:00,28.3,28.33,28.3,28.32,2000.0,24.8795,24.9059,24.8795,24.8971,2000.0
2011-03-02 13:25:00,28.31,28.34,28.31,28.33,7000.0,24.8883,24.9147,24.8883,24.9059,7000.0
2011-03-02 13:30:00,28.33,28.35,28.32,28.32,6100.0,24.9059,24.9234,24.8971,24.8971,6100.0
2011-03-02 13:35:00,28.31,28.32,28.28,28.29,3900.0,24.8883,24.8971,24.8619,24.8707,3900.0
2011-03-02 13:40:00,28.3,28.3,28.25,28.26,4500.0,24.8795,24.8795,24.8355,24.8443,4500.0
2011-03-02 13:45:00,28.26,28.27,28.25,28.27,3900.0,24.8443,24.8531,24.8355,24.8531,3900.0
2011-03-02 13:50:00,28.26,28.3,28.26,28.29,5600.0,24.8443,24.8795,24.8443,24.8707,5600.0
2011-03-02 13:55:00,28.29,28.3,28.25,28.25,5000.0,24.8707,24.8795,24.8355,24.8355,5000.0
2011-03-02 14:00:00,28.25,28.28,28.2,28.2,5100.0,24.8355,24.8619,24.7916,24.7916,5100.0
2011-03-02 14:05:00,28.21,28.28,28.2,28.22,8400.0,24.8004,24.8619,24.7916,24.8092,8400.0
2011-03-02 14:10:00,28.22,28.29,28.21,28.26,6000.0,24.8092,24.8707,24.8004,24.8443,6000.0
2011-03-02 14:15:00,28.26,28.31,28.26,28.27,4800.0,24.8443,24.8883,24.8443,24.8531,4800.0
2011-03-02 14:20:00,28.27,28.31,28.27,28.29,6300.0,24.8531,24.8883,24.8531,24.8707,6300.0
2011-03-02 14:25:00,28.29,28.29,28.23,28.28,7100.0,24.8707,24.8707,24.8179,24.8619,7100.0
2011-03-02 14:30:00,28.28,28.33,28.27,28.28,6200.0,24.8619,24.9059,24.8531,24.8619,6200.0
2011-03-02 14:35:00,28.28,28.35,28.28,28.34,5600.0,24.8619,24.9234,24.8619,24.9147,5600.0
2011-03-02 14:40:00,28.34,28.39,28.33,28.38,12700.0,24.9147,24.9586,24.9059,24.9498,12700.0
2011-03-02 14:45:00,28.37,28.38,28.35,28.35,6200.0,24.941,24.9498,24.9234,24.9234,6200.0
2011-03-02 14:50:00,28.35,28.36,28.34,28.36,4000.0,24.9234,24.9322,24.9147,24.9322,4000.0
2011-03-02 14:55:00,28.36,28.38,28.36,28.36,4900.0,24.9322,24.9498,24.9322,24.9322,4900.0
2011-03-02 15:00:00,28.37,28.41,28.37,28.39,7700.0,24.941,24.9762,24.941,24.9586,7700.0
2011-03-02 15:05:00,28.4,28.45,28.4,28.43,9300.0,24.9674,25.0114,24.9674,24.9938,9300.0
2011-03-02 15:10:00,28.42,28.5,28.42,28.43,18100.0,24.985,25.0553,24.985,24.9938,18100.0
2011-03-02 15:15:00,28.42,28.43,28.4,28.42,6200.0,24.985,24.9938,24.9674,24.985,6200.0
2011-03-02 15:20:00,28.4,28.43,28.36,28.36,10600.0,24.9674,24.9938,24.9322,24.9322,10600.0
2011-03-02 15:25:00,28.36,28.38,28.33,28.33,11100.0,24.9322,24.9498,24.9059,24.9059,11100.0
2011-03-02 15:30:00,28.34,28.35,28.32,28.33,9700.0,24.9147,24.9234,24.8971,24.9059,9700.0
2011-03-02 15:35:00,28.34,28.34,28.31,28.34,13700.0,24.9147,24.9147,24.8883,24.9147,13700.0
2011-03-02 15:40:00,28.33,28.34,28.32,28.33,10900.0,24.9059,24.9147,24.8971,24.9059,10900.0
2011-03-02 15:45:00,28.33,28.34,28.31,28.33,16200.0,24.9059,24.9147,24.8883,24.9059,16200.0
2011-03-02 15:50:00,28.32,28.33,28.27,28.27,23300.0,24.8971,24.9059,24.8531,24.8531,23300.0
2011-03-02 15:55:00,28.27,28.28,28.22,28.25,39800.0,24.8531,24.8619,24.8092,24.8355,39800.0
2011-03-03 09:30:00,28.59,28.77,28.42,28.56,20300.0,25.1344,25.2927,24.985,25.1081,20300.0
2011-03-03 09:35:00,28.46,28.52,28.39,28.4,18800.0,25.0201,25.0729,24.9586,24.9674,18800.0
2011-03-03 09:40:00,28.37,28.41,28.3,28.36,10000.0,24.941,24.9762,24.8795,24.9322,10000.0
2011-03-03 09:45:00,28.4,28.4,28.33,28.33,4500.0,24.9674,24.9674,24.9059,24.9059,4500.0
2011-03-03 09:50:00,28.32,28.35,28.25,28.32,7400.0,24.8971,24.9234,24.8355,24.8971,7400.0
2011-03-03 09:55:00,28.28,28.31,28.23,28.25,8800.0,24.8619,24.8883,24.8179,24.8355,8800.0
2011-03-03 10:00:00,28.27,28.29,28.2,28.22,2600.0,24.8531,24.8707,24.7916,24.8092,2600.0
2011-03-03 10:05:00,28.22,28.25,28.2,28.21,2400.0,24.8092,24.8355,24.7916,24.8004,2400.0
2011-03-03 10:10:00,28.22,28.25,28.2,28.25,8200.0,24.8092,24.8355,24.7916,24.8355,8200.0
2011-03-03 10:15:00,28.25,28.25,28.21,28.23,5400.0,24.8355,24.8355,24.8004,24.8179,5400.0
2011-03-03 10:20:00,28.21,28.26,28.11,28.26,7600.0,24.8004,24.8443,24.7125,24.8443,7600.0
2011-03-03 10:25:00,28.25,28.27,28.22,28.23,3500.0,24.8355,24.8531,24.8092,24.8179,3500.0
2011-03-03 10:30:00,28.24,28.27,28.22,28.23,15700.0,24.8267,24.8531,24.8092,24.8179,15700.0
2011-03-03 10:35:00,28.24,28.24,28.16,28.21,3700.0,24.8267,24.8267,24.7564,24.8004,3700.0
2011-03-03 10:40:00,28.23,28.26,28.19,28.26,4800.0,24.8179,24.8443,24.7828,24.8443,4800.0
2011-03-03 10:45:00,28.24,28.3,28.23,28.23,18200.0,24.8267,24.8795,24.8179,24.8179,18200.0
2011-03-03 10:50:00,28.21,28.27,28.19,28.27,3800.0,24.8004,24.8531,24.7828,24.8531,3800.0
2011-03-03 10:55:00,28.26,28.27,28.19,28.2,8300.0,24.8443,24.8531,24.7828,24.7916,8300.0
2011-03-03 11:00:00,28.19,28.21,28.18,28.19,8500.0,24.7828,24.8004,24.774,24.7828,8500.0
2011-03-03 11:05:00,28.2,28.21,28.17,28.17,2300.0,24.7916,24.8004,24.7652,24.7652,2300.0
2011-03-03 11:10:00,28.18,28.19,28.11,28.12,9400.0,24.774,24.7828,24.7125,24.7212,9400.0
2011-03-03 11:15:00,28.14,28.15,28.11,28.11,5600.0,24.7388,24.7476,24.7125,24.7125,5600.0
2011-03-03 11:20:00,28.11,28.14,28.1,28.12,16800.0,24.7125,24.7388,24.7037,24.7212,16800.0
2011-03-03 11:25:00,28.12,28.14,28.1,28.11,7900.0,24.7212,24.7388,24.7037,24.7125,7900.0
2011-03-03 11:30:00,28.1,28.13,28.1,28.11,9100.0,24.7037,24.73,24.7037,24.7125,9100.0
2011-03-03 11:35:00,28.1,28.12,28.05,28.07,15800.0,24.7037,24.7212,24.6597,24.6773,15800.0
2011-03-03 11:40:00,28.05,28.07,28.03,28.07,12900.0,24.6597,24.6773,24.6421,24.6773,12900.0
2011-03-03 11:45:00,28.05,28.08,28.04,28.08,3500.0,24.6597,24.6861,24.6509,24.6861,3500.0
2011-03-03 11:50:00,28.07,28.08,28.04,28.04,5800.0,24.6773,24.6861,24.6509,24.6509,5800.0
2011-03-03 11:55:00,28.06,28.08,28.04,28.07,7900.0,24.6685,24.6861,24.6509,24.6773,7900.0
2011-03-03 12:00:00,28.08,28.09,28.02,28.07,8000.0,24.6861,24.6949,24.6333,24.6773,8000.0
2011-03-03 12:05:00,28.1,28.1,28.0,28.0,6900.0,24.7037,24.7037,24.6157,24.6157,6900.0
2011-03-03 12:10:00,28.01,28.04,27.97,28.03,10600.0,24.6245,24.6509,24.5894,24.6421,10600.0
2011-03-03 12:15:00,28.04,28.04,28.02,28.02,1600.0,24.6509,24.6509,24.6333,24.6333,1600.0
2011-03-03 12:20:00,28.04,28.05,28.0,28.02,5400.0,24.6509,24.6597,24.6157,24.6333,5400.0
2011-03-03 12:25:00,28.03,28.07,28.01,28.07,3100.0,24.6421,24.6773,24.6245,24.6773,3100.0
2011-03-03 12:30:00,28.06,28.08,28.04,28.04,6000.0,24.6685,24.6861,24.6509,24.6509,6000.0
2011-03-03 12:35:00,28.05,28.05,27.97,28.05,9100.0,24.6597,24.6597,24.5894,24.6597,9100.0
2011-03-03 12:40:00,28.04,28.05,28.01,28.02,1000.0,24.6509,24.6597,24.6245,24.6333,1000.0
2011-03-03 12:45:00,28.02,28.05,28.0,28.05,7900.0,24.6333,24.6597,24.6157,24.6597,7900.0
2011-03-03 12:50:00,28.06,28.07,28.0,28.0,4900.0,24.6685,24.6773,24.6157,24.6157,4900.0
2011-03-03 12:55:00,27.99,28.02,27.98,28.0,8600.0,24.607,24.6333,24.5982,24.6157,8600.0
2011-03-03 13:00:00,28.0,28.06,27.99,28.0,8600.0,24.6157,24.6685,24.607,24.6157,8600.0
2011-03-03 13:05:00,28.0,28.02,27.97,28.02,7800.0,24.6157,24.6333,24.5894,24.6333,7800.0
2011-03-03 13:10:00,28.02,28.06,28.02,28.04,4900.0,24.6333,24.6685,24.6333,24.6509,4900.0
2011-03-03 13:15:00,28.04,28.05,28.0,28.03,4500.0,24.6509,24.6597,24.6157,24.6421,4500.0
2011-03-03 13:20:00,28.03,28.17,27.97,27.98,30100.0,24.6421,24.7652,24.5894,24.5982,30100.0
2011-03-03 13:25:00,27.98,28.02,27.97,28.0,11200.0,24.5982,24.6333,24.5894,24.6157,11200.0
2011-03-03 13:30:00,28.01,28.01,27.97,27.97,7800.0,24.6245,24.6245,24.5894,24.5894,7800.0
2011-03-03 13:35:00,27.97,27.98,27.97,27.97,5900.0,24.5894,24.5982,24.5894,24.5894,5900.0
2011-03-03 13:40:00,27.97,28.04,27.97,28.0,13900.0,24.5894,24.6509,24.5894,24.6157,13900.0
2011-03-03 13:45:00,28.0,28.04,27.98,28.03,9400.0,24.6157,24.6509,24.5982,24.6421,9400.0
2011-03-03 13:50:00,28.03,28.03,27.99,28.02,11900.0,24.6421,24.6421,24.607,24.6333,11900.0
2011-03-03 13:55:00,28.02,28.02,27.98,27.99,6700.0,24.6333,24.6333,24.5982,24.607,6700.0
2011-03-03 14:00:00,27.98,28.09,27.98,28.06,16000.0,24.5982,24.6949,24.5982,24.6685,16000.0
2011-03-03 14:05:00,28.05,28.08,28.01,28.03,7700.0,24.6597,24.6861,24.6245,24.6421,7700.0
2011-03-03 14:10:00,28.02,28.08,28.0,28.05,7900.0,24.6333,24.6861,24.6157,24.6597,7900.0
2011-03-03 14:15:00,28.04,28.04,28.0,28.0,5600.0,24.6509,24.6509,24.6157,24.6157,5600.0
2011-03-03 14:20:00,28.0,28.01,27.99,27.99,5500.0,24.6157,24.6245,24.607,24.607,5500.0
2011-03-03 14:25:00,27.99,28.04,27.98,28.01,7800.0,24.607,24.6509,24.5982,24.6245,7800.0
2011-03-03 14:30:00,28.01,28.03,28.0,28.0,7600.0,24.6245,24.6421,24.6157,24.6157,7600.0
2011-03-03 14:35:00,28.0,28.03,28.0,28.01,5100.0,24.6157,24.6421,24.6157,24.6245,5100.0
2011-03-03 14:40:00,28.0,28.02,28.0,28.0,5800.0,24.6157,24.6333,24.6157,24.6157,5800.0
2011-03-03 14:45:00,28.01,28.02,27.99,28.0,9100.0,24.6245,24.6333,24.607,24.6157,9100.0
2011-03-03 14:50:00,27.99,28.02,27.96,28.0,12400.0,24.607,24.6333,24.5806,24.6157,12400.0
2011-03-03 14:55:00,28.0,28.01,27.96,28.0,7200.0,24.6157,24.6245,24.5806,24.6157,7200.0
2011-03-03 15:00:00,27.99,28.01,27.97,27.99,11600.0,24.607,24.6245,24.5894,24.607,11600.0
2011-03-03 15:05:00,28.0,28.0,27.98,27.98,6500.0,24.6157,24.6157,24.5982,24.5982,6500.0
2011-03-03 15:10:00,27.99,28.02,27.96,28.02,9800.0,24.607,24.6333,24.5806,24.6333,9800.0
2011-03-03 15:15:00,28.0,28.02,28.0,28.0,6900.0,24.6157,24.6333,24.6157,24.6157,6900.0
2011-03-03 15:20:00,28.01,28.06,28.0,28.02,14100.0,24.6245,24.6685,24.6157,24.6333,14100.0
2011-03-03 15:25:00,28.03,28.03,28.0,28.0,7200.0,24.6421,24.6421,24.6157,24.6157,7200.0
2011-03-03 15:30:00,28.0,28.04,28.0,28.03,12700.0,24.6157,24.6509,24.6157,24.6421,12700.0
2011-03-03 15:35:00,28.03,28.03,28.0,28.01,11900.0,24.6421,24.6421,24.6157,24.6245,11900.0
2011-03-03 15:40:00,28.01,28.02,27.99,28.0,21200.0,24.6245,24.6333,24.607,24.6157,21200.0
2011-03-03 15:45:00,28.0,28.02,27.98,27.99,22300.0,24.6157,24.6333,24.5982,24.607,22300.0
2011-03-03 15:50:00,27.98,27.99,27.93,27.99,87100.0,24.5982,24.607,24.5542,24.607,87100.0
2011-03-03 15:55:00,27.99,28.03,27.96,27.99,44900.0,24.607,24.6421,24.5806,24.607,44900.0
2011-03-04 09:30:00,28.05,28.28,27.97,28.2,9800.0,24.6597,24.8619,24.5894,24.7916,9800.0
2011-03-04 09:35:00,28.2,28.2,28.12,28.13,102400.0,24.7916,24.7916,24.7212,24.73,102400.0
2011-03-04 09:40:00,28.14,28.22,28.13,28.18,5300.0,24.7388,24.8092,24.73,24.774,5300.0
2011-03-04 09:45:00,28.19,28.23,28.16,28.18,12000.0,24.7828,24.8179,24.7564,24.774,12000.0
2011-03-04 09:50:00,28.17,28.17,27.86,27.94,24200.0,24.7652,24.7652,24.4927,24.563,24200.0
2011-03-04 09:55:00,27.95,28.05,27.95,28.01,5200.0,24.5718,24.6597,24.5718,24.6245,5200.0
2011-03-04 10:00:00,28.03,28.08,28.01,28.06,4500.0,24.6421,24.6861,24.6245,24.6685,4500.0
2011-03-04 10:05:00,28.07,28.07,27.99,27.99,5000.0,24.6773,24.6773,24.607,24.607,5000.0
2011-03-04 10:10:00,28.0,28.01,27.98,27.99,4100.0,24.6157,24.6245,24.5982,24.607,4100.0
2011-03-04 10:15:00,28.0,28.04,28.0,28.01,3600.0,24.6157,24.6509,24.6157,24.6245,3600.0
2011-03-04 10:20:00,28.01,28.05,28.0,28.03,4300.0,24.6245,24.6597,24.6157,24.6421,4300.0
2011-03-04 10:25:00,28.03,28.09,28.02,28.05,7800.0,24.6421,24.6949,24.6333,24.6597,7800.0
2011-03-04 10:30:00,28.04,28.14,28.04,28.12,3400.0,24.6509,24.7388,24.6509,24.7212,3400.0
2011-03-04 10:35:00,28.13,28.14,28.1,28.13,5500.0,24.73,24.7388,24.7037,24.73,5500.0
2011-03-04 10:40:00,28.14,28.16,28.09,28.11,5500.0,24.7388,24.7564,24.6949,24.7125,5500.0
2011-03-04 10:45:00,28.13,28.14,28.07,28.14,4700.0,24.73,24.7388,24.6773,24.7388,4700.0
2011-03-04 10:50:00,28.12,28.2,28.1,28.13,111800.0,24.7212,24.7916,24.7037,24.73,111800.0
2011-03-04 10:55:00,28.11,28.18,28.11,28.17,12100.0,24.7125,24.774,24.7125,24.7652,12100.0
2011-03-04 11:00:00,28.17,28.2,28.17,28.17,2300.0,24.7652,24.7916,24.7652,24.7652,2300.0
2011-03-04 11:05:00,28.17,28.2,28.14,28.18,7600.0,24.7652,24.7916,24.7388,24.774,7600.0
2011-03-04 11:10:00,28.17,28.23,28.17,28.22,8600.0,24.7652,24.8179,24.7652,24.8092,8600.0
2011-03-04 11:15:00,28.18,28.23,28.18,28.2,13600.0,24.774,24.8179,24.774,24.7916,13600.0
2011-03-04 11:20:00,28.21,28.26,28.21,28.24,7700.0,24.8004,24.8443,24.8004,24.8267,7700.0
2011-03-04 11:25:00,28.25,28.32,28.25,28.3,11800.0,24.8355,24.8971,24.8355,24.8795,11800.0
2011-03-04 11:30:00,28.3,28.35,28.25,28.33,17400.0,24.8795,24.9234,24.8355,24.9059,17400.0
2011-03-04 11:35:00,28.35,28.35,28.3,28.31,7200.0,24.9234,24.9234,24.8795,24.8883,7200.0
2011-03-04 11:40:00,28.31,28.35,28.3,28.31,114400.0,24.8883,24.9234,24.8795,24.8883,114400.0
2011-03-04 11:45:00,28.3,28.31,28.28,28.31,5400.0,24.8795,24.8883,24.8619,24.8883,5400.0
2011-03-04 11:50:00,28.31,28.36,28.3,28.33,5200.0,24.8883,24.9322,24.8795,24.9059,5200.0
2011-03-04 11:55:00,28.34,28.36,28.3,28.3,12800.0,24.9147,24.9322,24.8795,24.8795,12800.0
2011-03-04 12:00:00,28.3,28.35,28.29,28.33,13100.0,24.8795,24.9234,24.8707,24.9059,13100.0
2011-03-04 12:05:00,28.34,28.37,28.32,28.32,10100.0,24.9147,24.941,24.8971,24.8971,10100.0
2011-03-04 12:10:00,28.32,28.36,28.29,28.32,22900.0,24.8971,24.9322,24.8707,24.8971,22900.0
2011-03-04 12:15:00,28.33,28.36,28.31,28.32,7400.0,24.9059,24.9322,24.8883,24.8971,7400.0
2011-03-04 12:20:00,28.33,28.34,28.27,28.33,11400.0,24.9059,24.9147,24.8531,24.9059,11400.0
2011-03-04 12:25:00,28.32,28.33,28.31,28.31,6800.0,24.8971,24.9059,24.8883,24.8883,6800.0
2011-03-04 12:30:00,28.31,28.31,28.3,28.3,6700.0,24.8883,24.8883,24.8795,24.8795,6700.0
2011-03-04 12:35:00,28.31,28.31,28.28,28.31,17300.0,24.8883,24.8883,24.8619,24.8883,17300.0
2011-03-04 12:40:00,28.33,28.35,28.31,28.34,6800.0,24.9059,24.9234,24.8883,24.9147,6800.0
2011-03-04 12:45:00,28.35,28.35,28.33,28.35,3600.0,24.9234,24.9234,24.9059,24.9234,3600.0
2011-03-04 12:50:00,28.34,28.35,28.31,28.33,8400.0,24.9147,24.9234,24.8883,24.9059,8400.0
2011-03-04 12:55:00,28.34,28.4,28.31,28.39,18200.0,24.9147,24.9674,24.8883,24.9586,18200.0
2011-03-04 13:00:00,28.38,28.42,28.38,28.4,9700.0,24.9498,24.985,24.9498,24.9674,9700.0
2011-03-04 13:05:00,28.4,28.44,28.4,28.42,8800.0,24.9674,25.0026,24.9674,24.985,8800.0
2011-03-04 13:10:00,28.43,28.44,28.37,28.37,8300.0,24.9938,25.0026,24.941,24.941,8300.0
2011-03-04 13:15:00,28.36,28.4,28.36,28.37,8000.0,24.9322,24.9674,24.9322,24.941,8000.0
2011-03-04 13:20:00,28.36,28.38,28.35,28.37,6400.0,24.9322,24.9498,24.9234,24.941,6400.0
2011-03-04 13:25:00,28.37,28.38,28.33,28.33,13400.0,24.941,24.9498,24.9059,24.9059,13400.0
2011-03-04 13:30:00,28.35,28.41,28.35,28.41,8100.0,24.9234,24.9762,24.9234,24.9762,8100.0
2011-03-04 13:35:00,28.41,28.45,28.41,28.43,16100.0,24.9762,25.0114,24.9762,24.9938,16100.0
2011-03-04 13:40:00,28.43,28.43,28.41,28.42,7900.0,24.9938,24.9938,24.9762,24.985,7900.0
2011-03-04 13:45:00,28.42,28.42,28.41,28.42,7500.0,24.985,24.985,24.9762,24.985,7500.0
2011-03-04 13:50:00,28.42,28.44,28.41,28.41,15100.0,24.985,25.0026,24.9762,24.9762,15100.0
2011-03-04 13:55:00,28.41,28.45,28.41,28.44,11400.0,24.9762,25.0114,24.9762,25.0026,11400.0
2011-03-04 14:00:00,28.43,28.44,28.41,28.42,9300.0,24.9938,25.0026,24.9762,24.985,9300.0
2011-03-04 14:05:00,28.42,28.46,28.42,28.45,22900.0,24.985,25.0201,24.985,25.0114,22900.0
2011-03-04 14:10:00,28.44,28.49,28.43,28.49,10800.0,25.0026,25.0465,24.9938,25.0465,10800.0
2011-03-04 14:15:00,28.5,28.52,28.46,28.5,22400.0,25.0553,25.0729,25.0201,25.0553,22400.0
2011-03-04 14:20:00,28.49,28.52,28.45,28.49,29500.0,25.0465,25.0729,25.0114,25.0465,29500.0
2011-03-04 14:25:00,28.49,28.52,28.44,28.45,15200.0,25.0465,25.0729,25.0026,25.0114,15200.0
2011-03-04 14:30:00,28.44,28.53,28.44,28.52,36200.0,25.0026,25.0817,25.0026,25.0729,36200.0
2011-03-04 14:35:00,28.49,28.53,28.48,28.53,10000.0,25.0465,25.0817,25.0377,25.0817,10000.0
2011-03-04 14:40:00,28.52,28.58,28.5,28.51,65600.0,25.0729,25.1256,25.0553,25.0641,65600.0
2011-03-04 14:45:00,28.51,28.52,28.47,28.49,11600.0,25.0641,25.0729,25.0289,25.0465,11600.0
2011-03-04 14:50:00,28.49,28.49,28.47,28.48,10900.0,25.0465,25.0465,25.0289,25.0377,10900.0
2011-03-04 14:55:00,28.48,28.49,28.47,28.48,14400.0,25.0377,25.0465,25.0289,25.0377,14400.0
2011-03-04 15:00:00,28.48,28.56,28.48,28.52,19800.0,25.0377,25.1081,25.0377,25.0729,19800.0
2011-03-04 15:05:00,28.52,28.53,28.43,28.44,17200.0,25.0729,25.0817,24.9938,25.0026,17200.0
2011-03-04 15:10:00,28.44,28.45,28.44,28.44,8000.0,25.0026,25.0114,25.0026,25.0026,8000.0
2011-03-04 15:15:00,28.44,28.52,28.44,28.47,41900.0,25.0026,25.0729,25.0026,25.0289,41900.0
2011-03-04 15:20:00,28.48,28.49,28.46,28.48,10900.0,25.0377,25.0465,25.0201,25.0377,10900.0
2011-03-04 15:25:00,28.48,28.48,28.44,28.46,24900.0,25.0377,25.0377,25.0026,25.0201,24900.0
2011-03-04 15:30:00,28.46,28.46,28.4,28.4,30600.0,25.0201,25.0201,24.9674,24.9674,30600.0
2011-03-04 15:35:00,28.4,28.46,28.4,28.42,28400.0,24.9674,25.0201,24.9674,24.985,28400.0
2011-03-04 15:40:00,28.42,28.44,28.41,28.43,16300.0,24.985,25.0026,24.9762,24.9938,16300.0
2011-03-04 15:45:00,28.44,28.46,28.43,28.46,34100.0,25.0026,25.0201,24.9938,25.0201,34100.0
2011-03-04 15:50:00,28.46,28.47,28.42,28.46,94700.0,25.0201,25.0289,24.985,25.0201,94700.0
2011-03-04 15:55:00,28.45,28.48,28.41,28.45,78200.0,25.0114,25.0377,24.9762,25.0114,78200.0
2011-03-07 09:30:00,28.54,28.67,28.54,28.6,25200.0,25.0905,25.2048,25.0905,25.1432,25200.0
2011-03-07 09:35:00,28.61,28.62,28.52,28.6,23400.0,25.152,25.1608,25.0729,25.1432,23400.0
2011-03-07 09:40:00,28.59,28.6,28.5,28.55,16100.0,25.1344,25.1432,25.0553,25.0993,16100.0
2011-03-07 09:45:00,28.55,28.59,28.54,28.55,11400.0,25.0993,25.1344,25.0905,25.0993,11400.0
2011-03-07 09:50:00,28.55,28.57,28.39,28.4,22900.0,25.0993,25.1169,24.9586,24.9674,22900.0
2011-03-07 09:55:00,28.42,28.48,28.35,28.48,47600.0,24.985,25.0377,24.9234,25.0377,47600.0
2011-03-07 10:00:00,28.45,28.59,28.45,28.5,36800.0,25.0114,25.1344,25.0114,25.0553,36800.0
2011-03-07 10:05:00,28.5,28.54,28.4,28.46,24800.0,25.0553,25.0905,24.9674,25.0201,24800.0
2011-03-07 10:10:00,28.45,28.54,28.4,28.5,21700.0,25.0114,25.0905,24.9674,25.0553,21700.0
2011-03-07 10:15:00,28.49,28.53,28.4,28.47,19100.0,25.0465,25.0817,24.9674,25.0289,19100.0
2011-03-07 10:20:00,28.48,28.51,28.4,28.45,18300.0,25.0377,25.0641,24.9674,25.0114,18300.0
2011-03-07 10:25:00,28.48,28.55,28.44,28.44,17700.0,25.0377,25.0993,25.0026,25.0026,17700.0
2011-03-07 10:30:00,28.44,28.44,28.39,28.41,12800.0,25.0026,25.0026,24.9586,24.9762,12800.0
2011-03-07 10:35:00,28.42,28.43,28.31,28.33,19900.0,24.985,24.9938,24.8883,24.9059,19900.0
2011-03-07 10:40:00,28.33,28.33,28.25,28.27,27500.0,24.9059,24.9059,24.8355,24.8531,27500.0
2011-03-07 10:45:00,28.27,28.34,28.27,28.3,22000.0,24.8531,24.9147,24.8531,24.8795,22000.0
2011-03-07 10:50:00,28.3,28.3,28.24,28.27,19500.0,24.8795,24.8795,24.8267,24.8531,19500.0
2011-03-07 10:55:00,28.27,28.32,28.27,28.32,19400.0,24.8531,24.8971,24.8531,24.8971,19400.0
2011-03-07 11:00:00,28.31,28.36,28.31,28.33,18200.0,24.8883,24.9322,24.8883,24.9059,18200.0
2011-03-07 11:05:00,28.35,28.35,28.25,28.26,15600.0,24.9234,24.9234,24.8355,24.8443,15600.0
2011-03-07 11:10:00,28.27,28.28,28.22,28.25,16800.0,24.8531,24.8619,24.8092,24.8355,16800.0
2011-03-07 11:15:00,28.24,28.36,28.24,28.35,8700.0,24.8267,24.9322,24.8267,24.9234,8700.0
2011-03-07 11:20:00,28.34,28.36,28.25,28.27,10200.0,24.9147,24.9322,24.8355,24.8531,10200.0
2011-03-07 11:25:00,28.27,28.29,28.22,28.25,22200.0,24.8531,24.8707,24.8092,24.8355,22200.0
2011-03-07 11:30:00,28.24,28.26,28.15,28.23,31700.0,24.8267,24.8443,24.7476,24.8179,31700.0
2011-03-07 11:35:00,28.24,28.25,28.16,28.19,13500.0,24.8267,24.8355,24.7564,24.7828,13500.0
2011-03-07 11:40:00,28.21,28.27,28.17,28.19,13000.0,24.8004,24.8531,24.7652,24.7828,13000.0
2011-03-07 11:45:00,28.19,28.19,28.11,28.11,10700.0,24.7828,24.7828,24.7125,24.7125,10700.0
2011-03-07 11:50:00,28.1,28.12,28.08,28.1,14200.0,24.7037,24.7212,24.6861,24.7037,14200.0
2011-03-07 11:55:00,28.11,28.14,28.11,28.14,5400.0,24.7125,24.7388,24.7125,24.7388,5400.0
2011-03-07 12:00:00,28.13,28.16,28.13,28.15,10200.0,24.73,24.7564,24.73,24.7476,10200.0
2011-03-07 12:05:00,28.16,28.27,28.16,28.26,12300.0,24.7564,24.8531,24.7564,24.8443,12300.0
2011-03-07 12:10:00,28.27,28.27,28.25,28.25,12500.0,24.8531,24.8531,24.8355,24.8355,12500.0
2011-03-07 12:15:00,28.26,28.26,28.15,28.16,9200.0,24.8443,24.8443,24.7476,24.7564,9200.0
2011-03-07 12:20:00,28.16,28.17,28.11,28.11,12200.0,24.7564,24.7652,24.7125,24.7125,12200.0
2011-03-07 12:25:00,28.11,28.18,28.06,28.15,22600.0,24.7125,24.774,24.6685,24.7476,22600.0
2011-03-07 12:30:00,28.15,28.2,28.11,28.13,28000.0,24.7476,24.7916,24.7125,24.73,28000.0
2011-03-07 12:35:00,28.12,28.12,28.09,28.1,7900.0,24.7212,24.7212,24.6949,24.7037,7900.0
2011-03-07 12:40:00,28.1,28.11,27.96,28.0,13100.0,24.7037,24.7125,24.5806,24.6157,13100.0
2011-03-07 12:45:00,28.0,28.0,27.98,27.98,9000.0,24.6157,24.6157,24.5982,24.5982,9000.0
2011-03-07 12:50:00,27.98,27.98,27.92,27.94,4300.0,24.5982,24.5982,24.5454,24.563,4300.0
2011-03-07 12:55:00,27.93,27.94,27.92,27.94,4300.0,24.5542,24.563,24.5454,24.563,4300.0
2011-03-07 13:00:00,27.93,27.94,27.89,27.91,3800.0,24.5542,24.563,24.519,24.5366,3800.0
2011-03-07 13:05:00,27.91,28.01,27.91,27.97,10100.0,24.5366,24.6245,24.5366,24.5894,10100.0
2011-03-07 13:10:00,27.97,28.03,27.97,27.98,12800.0,24.5894,24.6421,24.5894,24.5982,12800.0
2011-03-07 13:15:00,28.0,28.06,27.99,28.0,8300.0,24.6157,24.6685,24.607,24.6157,8300.0
2011-03-07 13:20:00,28.0,28.03,27.98,27.98,13000.0,24.6157,24.6421,24.5982,24.5982,13000.0
2011-03-07 13:25:00,27.98,28.03,27.98,28.0,19500.0,24.5982,24.6421,24.5982,24.6157,19500.0
2011-03-07 13:30:00,27.98,28.0,27.96,28.0,9200.0,24.5982,24.6157,24.5806,24.6157,9200.0
2011-03-07 13:35:00,28.0,28.0,27.94,27.94,9600.0,24.6157,24.6157,24.563,24.563,9600.0
2011-03-07 13:40:00,27.95,28.0,27.94,27.97,16600.0,24.5718,24.6157,24.563,24.5894,16600.0
2011-03-07 13:45:00,27.97,28.0,27.95,27.97,13800.0,24.5894,24.6157,24.5718,24.5894,13800.0
2011-03-07 13:50:00,27.98,27.99,27.92,27.94,34100.0,24.5982,24.607,24.5454,24.563,34100.0
2011-03-07 13:55:00,27.92,27.92,27.79,27.79,30400.0,24.5454,24.5454,24.4311,24.4311,30400.0
2011-03-07 14:00:00,27.81,27.82,27.77,27.8,21300.0,24.4487,24.4575,24.4135,24.4399,21300.0
2011-03-07 14:05:00,27.8,27.81,27.77,27.79,26500.0,24.4399,24.4487,24.4135,24.4311,26500.0
2011-03-07 14:10:00,27.79,27.81,27.77,27.79,12800.0,24.4311,24.4487,24.4135,24.4311,12800.0
2011-03-07 14:15:00,27.79,27.81,27.79,27.8,19800.0,24.4311,24.4487,24.4311,24.4399,19800.0
2011-03-07 14:20:00,27.81,27.82,27.78,27.8,33900.0,24.4487,24.4575,24.4223,24.4399,33900.0
2011-03-07 14:25:00,27.77,27.81,27.7,27.72,55900.0,24.4135,24.4487,24.352,24.3696,55900.0
2011-03-07 14:30:00,27.72,27.79,27.71,27.74,55600.0,24.3696,24.4311,24.3608,24.3872,55600.0
2011-03-07 14:35:00,27.74,27.74,27.61,27.63,61700.0,24.3872,24.3872,24.2729,24.2905,61700.0
2011-03-07 14:40:00,27.64,27.69,27.57,27.59,69800.0,24.2993,24.3432,24.2377,24.2553,69800.0
2011-03-07 14:45:00,27.6,27.63,27.58,27.6,41700.0,24.2641,24.2905,24.2465,24.2641,41700.0
2011-03-07 14:50:00,27.59,27.63,27.56,27.6,45100.0,24.2553,24.2905,24.2289,24.2641,45100.0
2011-03-07 14:55:00,27.6,27.71,27.6,27.7,16000.0,24.2641,24.3608,24.2641,24.352,16000.0
2011-03-07 15:00:00,27.7,27.76,27.7,27.7,34200.0,24.352,24.4048,24.352,24.352,34200.0
2011-03-07 15:05:00,27.71,27.83,27.71,27.81,32700.0,24.3608,24.4663,24.3608,24.4487,32700.0
2011-03-07 15:10:00,27.82,27.84,27.78,27.83,37700.0,24.4575,24.4751,24.4223,24.4663,37700.0
2011-03-07 15:15:00,27.83,27.87,27.8,27.81,29600.0,24.4663,24.5015,24.4399,24.4487,29600.0
2011-03-07 15:20:00,27.81,27.93,27.8,27.93,54700.0,24.4487,24.5542,24.4399,24.5542,54700.0
2011-03-07 15:25:00,27.92,27.96,27.88,27.95,25600.0,24.5454,24.5806,24.5103,24.5718,25600.0
2011-03-07 15:30:00,27.95,28.02,27.95,27.95,479900.0,24.5718,24.6333,24.5718,24.5718,479900.0
2011-03-07 15:35:00,27.94,27.95,27.9,27.9,22600.0,24.563,24.5718,24.5278,24.5278,22600.0
2011-03-07 15:40:00,27.88,27.93,27.85,27.88,33200.0,24.5103,24.5542,24.4839,24.5103,33200.0
2011-03-07 15:45:00,27.88,27.94,27.88,27.94,49300.0,24.5103,24.563,24.5103,24.563,49300.0
2011-03-07 15:50:00,27.94,27.95,27.88,27.9,51200.0,24.563,24.5718,24.5103,24.5278,51200.0
2011-03-07 15:55:00,27.91,27.91,27.83,27.87,107300.0,24.5366,24.5366,24.4663,24.5015,107300.0
2011-03-08 09:30:00,28.01,28.02,27.93,27.93,7500.0,24.6245,24.6333,24.5542,24.5542,7500.0
2011-03-08 09:35:00,27.91,28.01,27.88,27.97,13700.0,24.5366,24.6245,24.5103,24.5894,13700.0
2011-03-08 09:40:00,27.98,28.05,27.97,28.02,6600.0,24.5982,24.6597,24.5894,24.6333,6600.0
2011-03-08 09:45:00,28.0,28.09,27.97,28.09,6700.0,24.6157,24.6949,24.5894,24.6949,6700.0
2011-03-08 09:50:00,28.09,28.22,28.05,28.19,4100.0,24.6949,24.8092,24.6597,24.7828,4100.0
2011-03-08 09:55:00,28.2,28.27,28.2,28.23,4600.0,24.7916,24.8531,24.7916,24.8179,4600.0
2011-03-08 10:00:00,28.24,28.37,28.22,28.25,10800.0,24.8267,24.941,24.8092,24.8355,10800.0
2011-03-08 10:05:00,28.25,28.34,28.22,28.26,12000.0,24.8355,24.9147,24.8092,24.8443,12000.0
2011-03-08 10:10:00,28.26,28.35,28.19,28.22,8500.0,24.8443,24.9234,24.7828,24.8092,8500.0
2011-03-08 10:15:00,28.2,28.43,28.2,28.33,65700.0,24.7916,24.9938,24.7916,24.9059,65700.0
2011-03-08 10:20:00,28.34,28.46,28.34,28.42,11500.0,24.9147,25.0201,24.9147,24.985,11500.0
2011-03-08 10:25:00,28.41,28.44,28.32,28.37,27200.0,24.9762,25.0026,24.8971,24.941,27200.0
2011-03-08 10:30:00,28.35,28.35,28.27,28.29,5600.0,24.9234,24.9234,24.8531,24.8707,5600.0
2011-03-08 10:35:00,28.3,28.32,28.26,28.27,7000.0,24.8795,24.8971,24.8443,24.8531,7000.0
2011-03-08 10:40:00,28.28,28.29,28.21,28.21,8400.0,24.8619,24.8707,24.8004,24.8004,8400.0
2011-03-08 10:45:00,28.22,28.24,28.15,28.16,17700.0,24.8092,24.8267,24.7476,24.7564,17700.0
2011-03-08 10:50:00,28.15,28.16,28.06,28.11,17300.0,24.7476,24.7564,24.6685,24.7125,17300.0
2011-03-08 10:55:00,28.1,28.11,28.07,28.08,3700.0,24.7037,24.7125,24.6773,24.6861,3700.0
2011-03-08 11:00:00,28.08,28.08,28.02,28.04,8400.0,24.6861,24.6861,24.6333,24.6509,8400.0
2011-03-08 11:05:00,28.03,28.03,27.96,28.0,15800.0,24.6421,24.6421,24.5806,24.6157,15800.0
2011-03-08 11:10:00,28.0,28.07,27.99,28.07,11700.0,24.6157,24.6773,24.607,24.6773,11700.0
2011-03-08 11:15:00,28.07,28.09,28.0,28.08,7800.0,24.6773,24.6949,24.6157,24.6861,7800.0
2011-03-08 11:20:00,28.08,28.23,28.08,28.21,4400.0,24.6861,24.8179,24.6861,24.8004,4400.0
2011-03-08 11:25:00,28.2,28.22,28.07,28.12,8100.0,24.7916,24.8092,24.6773,24.7212,8100.0
2011-03-08 11:30:00,28.13,28.2,28.13,28.14,4700.0,24.73,24.7916,24.73,24.7388,4700.0
2011-03-08 11:35:00,28.12,28.13,28.05,28.08,4900.0,24.7212,24.73,24.6597,24.6861,4900.0
2011-03-08 11:40:00,28.09,28.14,28.09,28.13,1900.0,24.6949,24.7388,24.6949,24.73,1900.0
2011-03-08 11:45:00,28.13,28.14,28.09,28.09,3800.0,24.73,24.7388,24.6949,24.6949,3800.0
2011-03-08 11:50:00,28.09,28.17,28.09,28.17,3200.0,24.6949,24.7652,24.6949,24.7652,3200.0
2011-03-08 11:55:00,28.17,28.21,28.17,28.19,6300.0,24.7652,24.8004,24.7652,24.7828,6300.0
2011-03-08 12:00:00,28.19,28.19,28.14,28.17,5500.0,24.7828,24.7828,24.7388,24.7652,5500.0
2011-03-08 12:05:00,28.17,28.17,28.14,28.16,3100.0,24.7652,24.7652,24.7388,24.7564,3100.0
2011-03-08 12:10:00,28.16,28.17,28.12,28.13,6000.0,24.7564,24.7652,24.7212,24.73,6000.0
2011-03-08 12:15:00,28.13,28.15,28.09,28.13,10300.0,24.73,24.7476,24.6949,24.73,10300.0
2011-03-08 12:20:00,28.14,28.14,28.08,28.08,4100.0,24.7388,24.7388,24.6861,24.6861,4100.0
2011-03-08 12:25:00,28.09,28.14,28.06,28.14,7900.0,24.6949,24.7388,24.6685,24.7388,7900.0
2011-03-08 12:30:00,28.13,28.13,28.07,28.07,2700.0,24.73,24.73,24.6773,24.6773,2700.0
2011-03-08 12:35:00,28.08,28.13,28.08,28.09,8400.0,24.6861,24.73,24.6861,24.6949,8400.0
2011-03-08 12:40:00,28.1,28.13,28.07,28.09,40900.0,24.7037,24.73,24.6773,24.6949,40900.0
2011-03-08 12:45:00,28.09,28.14,28.09,28.12,9000.0,24.6949,24.7388,24.6949,24.7212,9000.0
2011-03-08 12:50:00,28.12,28.12,28.05,28.06,50000.0,24.7212,24.7212,24.6597,24.6685,50000.0
2011-03-08 12:55:00,28.05,28.07,28.03,28.03,10800.0,24.6597,24.6773,24.6421,24.6421,10800.0
2011-03-08 13:00:00,28.04,28.09,28.02,28.02,9300.0,24.6509,24.6949,24.6333,24.6333,9300.0
2011-03-08 13:05:00,28.02,28.05,28.02,28.05,4400.0,24.6333,24.6597,24.6333,24.6597,4400.0
2011-03-08 13:10:00,28.05,28.05,28.01,28.01,8900.0,24.6597,24.6597,24.6245,24.6245,8900.0
2011-03-08 13:15:00,28.01,28.03,28.0,28.0,11200.0,24.6245,24.6421,24.6157,24.6157,11200.0
2011-03-08 13:20:00,28.0,28.07,28.0,28.06,7600.0,24.6157,24.6773,24.6157,24.6685,7600.0
2011-03-08 13:25:00,28.06,28.07,28.0,28.0,7100.0,24.6685,24.6773,24.6157,24.6157,7100.0
2011-03-08 13:30:00,28.01,28.03,28.0,28.03,8700.0,24.6245,24.6421,24.6157,24.6421,8700.0
2011-03-08 13:35:00,28.04,28.07,28.04,28.04,3400.0,24.6509,24.6773,24.6509,24.6509,3400.0
2011-03-08 13:40:00,28.04,28.05,28.03,28.03,9300.0,24.6509,24.6597,24.6421,24.6421,9300.0
2011-03-08 13:45:00,28.04,28.05,28.0,28.05,11700.0,24.6509,24.6597,24.6157,24.6597,11700.0
2011-03-08 13:50:00,28.06,28.07,28.0,28.0,9400.0,24.6685,24.6773,24.6157,24.6157,9400.0
2011-03-08 13:55:00,28.0,28.06,28.0,28.05,13700.0,24.6157,24.6685,24.6157,24.6597,13700.0
2011-03-08 14:00:00,28.05,28.05,28.0,28.0,11700.0,24.6597,24.6597,24.6157,24.6157,11700.0
2011-03-08 14:05:00,28.0,28.03,28.0,28.03,17400.0,24.6157,24.6421,24.6157,24.6421,17400.0
2011-03-08 14:10:00,28.03,28.06,28.0,28.02,25900.0,24.6421,24.6685,24.6157,24.6333,25900.0
2011-03-08 14:15:00,28.01,28.07,28.0,28.06,43800.0,24.6245,24.6773,24.6157,24.6685,43800.0
2011-03-08 14:20:00,28.05,28.05,28.0,28.0,59700.0,24.6597,24.6597,24.6157,24.6157,59700.0
2011-03-08 14:25:00,28.01,28.06,28.01,28.02,17100.0,24.6245,24.6685,24.6245,24.6333,17100.0
2011-03-08 14:30:00,28.02,28.02,28.0,28.0,17700.0,24.6333,24.6333,24.6157,24.6157,17700.0
2011-03-08 14:35:00,28.0,28.01,27.96,28.0,22800.0,24.6157,24.6245,24.5806,24.6157,22800.0
2011-03-08 14:40:00,28.0,28.05,27.98,28.04,34900.0,24.6157,24.6597,24.5982,24.6509,34900.0
2011-03-08 14:45:00,28.04,28.05,28.0,28.01,22500.0,24.6509,24.6597,24.6157,24.6245,22500.0
2011-03-08 14:50:00,28.0,28.01,27.97,28.0,17800.0,24.6157,24.6245,24.5894,24.6157,17800.0
2011-03-08 14:55:00,28.01,28.01,28.0,28.0,9100.0,24.6245,24.6245,24.6157,24.6157,9100.0
2011-03-08 15:00:00,28.0,28.03,27.99,28.02,47300.0,24.6157,24.6421,24.607,24.6333,47300.0
2011-03-08 15:05:00,28.02,28.03,27.99,28.01,14000.0,24.6333,24.6421,24.607,24.6245,14000.0
2011-03-08 15:10:00,28.01,28.01,27.99,28.0,17400.0,24.6245,24.6245,24.607,24.6157,17400.0
2011-03-08 15:15:00,28.01,28.06,28.01,28.06,12000.0,24.6245,24.6685,24.6245,24.6685,12000.0
2011-03-08 15:20:00,28.06,28.07,28.01,28.01,14600.0,24.6685,24.6773,24.6245,24.6245,14600.0
2011-03-08 15:25:00,28.0,28.01,27.99,28.0,15800.0,24.6157,24.6245,24.607,24.6157,15800.0
2011-03-08 15:30:00,28.0,28.02,27.99,28.0,17400.0,24.6157,24.6333,24.607,24.6157,17400.0
2011-03-08 15:35:00,28.01,28.01,28.0,28.0,6400.0,24.6245,24.6245,24.6157,24.6157,6400.0
2011-03-08 15:40:00,28.0,28.01,28.0,28.0,10500.0,24.6157,24.6245,24.6157,24.6157,10500.0
2011-03-08 15:45:00,28.0,28.03,27.99,28.0,48000.0,24.6157,24.6421,24.607,24.6157,48000.0
2011-03-08 15:50:00,28.0,28.0,27.98,28.0,38800.0,24.6157,24.6157,24.5982,24.6157,38800.0
2011-03-08 15:55:00,28.0,28.03,27.99,28.0,31800.0,24.6157,24.6421,24.607,24.6157,31800.0
2011-03-09 09:30:00,28.09,28.09,27.82,27.82,9700.0,24.6949,24.6949,24.4575,24.4575,9700.0
2011-03-09 09:35:00,27.87,27.87,27.74,27.86,5900.0,24.5015,24.5015,24.3872,24.4927,5900.0
2011-03-09 09:40:00,27.87,28.07,27.86,28.07,7800.0,24.5015,24.6773,24.4927,24.6773,7800.0
2011-03-09 09:45:00,28.09,28.09,27.98,27.99,31700.0,24.6949,24.6949,24.5982,24.607,31700.0
2011-03-09 09:50:00,28.01,28.01,27.88,27.92,6400.0,24.6245,24.6245,24.5103,24.5454,6400.0
2011-03-09 09:55:00,27.92,28.02,27.92,28.02,3800.0,24.5454,24.6333,24.5454,24.6333,3800.0
2011-03-09 10:00:00,28.04,28.04,27.93,27.99,3600.0,24.6509,24.6509,24.5542,24.607,3600.0
2011-03-09 10:05:00,28.01,28.05,27.99,27.99,2700.0,24.6245,24.6597,24.607,24.607,2700.0
2011-03-09 10:10:00,28.02,28.05,28.02,28.04,1900.0,24.6333,24.6597,24.6333,24.6509,1900.0
2011-03-09 10:15:00,28.04,28.09,28.03,28.09,1500.0,24.6509,24.6949,24.6421,24.6949,1500.0
2011-03-09 10:20:00,28.12,28.16,28.07,28.07,2500.0,24.7212,24.7564,24.6773,24.6773,2500.0
2011-03-09 10:25:00,28.07,28.21,28.05,28.05,8900.0,24.6773,24.8004,24.6597,24.6597,8900.0
2011-03-09 10:30:00,28.03,28.09,28.0,28.0,10700.0,24.6421,24.6949,24.6157,24.6157,10700.0
2011-03-09 10:35:00,28.01,28.03,27.91,27.91,14500.0,24.6245,24.6421,24.5366,24.5366,14500.0
2011-03-09 10:40:00,27.91,28.05,27.91,27.95,10900.0,24.5366,24.6597,24.5366,24.5718,10900.0
2011-03-09 10:45:00,27.94,28.0,27.94,27.99,4500.0,24.563,24.6157,24.563,24.607,4500.0
2011-03-09 10:50:00,27.99,27.99,27.9,27.94,2600.0,24.607,24.607,24.5278,24.563,2600.0
2011-03-09 10:55:00,27.92,27.99,27.92,27.99,5800.0,24.5454,24.607,24.5454,24.607,5800.0
2011-03-09 11:00:00,27.99,28.0,27.91,28.0,7600.0,24.607,24.6157,24.5366,24.6157,7600.0
2011-03-09 11:05:00,27.97,28.01,27.97,27.99,3200.0,24.5894,24.6245,24.5894,24.607,3200.0
2011-03-09 11:10:00,28.0,28.04,27.97,27.97,29700.0,24.6157,24.6509,24.5894,24.5894,29700.0
2011-03-09 11:15:00,27.97,28.01,27.93,27.94,7400.0,24.5894,24.6245,24.5542,24.563,7400.0
2011-03-09 11:20:00,27.92,28.01,27.91,28.0,7100.0,24.5454,24.6245,24.5366,24.6157,7100.0
2011-03-09 11:25:00,28.0,28.01,27.9,27.9,6400.0,24.6157,24.6245,24.5278,24.5278,6400.0
2011-03-09 11:30:00,27.92,27.95,27.9,27.92,6800.0,24.5454,24.5718,24.5278,24.5454,6800.0
2011-03-09 11:35:00,27.93,28.01,27.93,28.01,2700.0,24.5542,24.6245,24.5542,24.6245,2700.0
2011-03-09 11:40:00,27.98,28.0,27.94,27.94,8100.0,24.5982,24.6157,24.563,24.563,8100.0
2011-03-09 11:45:00,27.92,28.01,27.92,28.0,13900.0,24.5454,24.6245,24.5454,24.6157,13900.0
2011-03-09 11:50:00,28.0,28.05,28.0,28.03,6000.0,24.6157,24.6597,24.6157,24.6421,6000.0
2011-03-09 11:55:00,28.01,28.04,28.0,28.01,3300.0,24.6245,24.6509,24.6157,24.6245,3300.0
2011-03-09 12:00:00,28.01,28.12,28.01,28.02,8500.0,24.6245,24.7212,24.6245,24.6333,8500.0
2011-03-09 12:05:00,28.01,28.05,28.01,28.01,7000.0,24.6245,24.6597,24.6245,24.6245,7000.0
2011-03-09 12:10:00,28.02,28.03,28.0,28.0,33500.0,24.6333,24.6421,24.6157,24.6157,33500.0
2011-03-09 12:15:00,28.0,28.03,28.0,28.0,6300.0,24.6157,24.6421,24.6157,24.6157,6300.0
2011-03-09 12:20:00,28.0,28.02,28.0,28.0,3600.0,24.6157,24.6333,24.6157,24.6157,3600.0
2011-03-09 12:25:00,28.0,28.01,27.94,27.94,15600.0,24.6157,24.6245,24.563,24.563,15600.0
2011-03-09 12:30:00,27.94,27.96,27.92,27.95,6900.0,24.563,24.5806,24.5454,24.5718,6900.0
2011-03-09 12:35:00,27.95,28.0,27.95,27.99,7300.0,24.5718,24.6157,24.5718,24.607,7300.0
2011-03-09 12:40:00,28.0,28.01,27.95,27.98,4600.0,24.6157,24.6245,24.5718,24.5982,4600.0
2011-03-09 12:45:00,27.98,28.06,27.95,28.06,5300.0,24.5982,24.6685,24.5718,24.6685,5300.0
2011-03-09 12:50:00,28.06,28.06,28.02,28.03,2100.0,24.6685,24.6685,24.6333,24.6421,2100.0
2011-03-09 12:55:00,28.04,28.04,28.01,28.02,2000.0,24.6509,24.6509,24.6245,24.6333,2000.0
2011-03-09 13:00:00,28.03,28.04,28.01,28.01,2200.0,24.6421,24.6509,24.6245,24.6245,2200.0
2011-03-09 13:05:00,28.01,28.03,28.0,28.02,3700.0,24.6245,24.6421,24.6157,24.6333,3700.0
2011-03-09 13:10:00,28.03,28.05,27.99,28.0,5100.0,24.6421,24.6597,24.607,24.6157,5100.0
2011-03-09 13:15:00,28.01,28.02,28.0,28.01,3600.0,24.6245,24.6333,24.6157,24.6245,3600.0
2011-03-09 13:20:00,28.01,28.01,27.99,28.0,5900.0,24.6245,24.6245,24.607,24.6157,5900.0
2011-03-09 13:25:00,28.01,28.03,27.99,27.99,11500.0,24.6245,24.6421,24.607,24.607,11500.0
2011-03-09 13:30:00,27.98,27.98,27.94,27.95,4600.0,24.5982,24.5982,24.563,24.5718,4600.0
2011-03-09 13:35:00,27.95,28.0,27.94,27.99,9500.0,24.5718,24.6157,24.563,24.607,9500.0
2011-03-09 13:40:00,27.99,28.03,27.99,28.0,6700.0,24.607,24.6421,24.607,24.6157,6700.0
2011-03-09 13:45:00,28.0,28.02,28.0,28.01,4300.0,24.6157,24.6333,24.6157,24.6245,4300.0
2011-03-09 13:50:00,28.01,28.02,28.0,28.02,7400.0,24.6245,24.6333,24.6157,24.6333,7400.0
2011-03-09 13:55:00,28.02,28.04,28.01,28.03,7700.0,24.6333,24.6509,24.6245,24.6421,7700.0
2011-03-09 14:00:00,28.02,28.06,28.0,28.0,10000.0,24.6333,24.6685,24.6157,24.6157,10000.0
2011-03-09 14:05:00,28.0,28.02,27.99,28.0,4600.0,24.6157,24.6333,24.607,24.6157,4600.0
2011-03-09 14:10:00,28.0,28.02,27.97,28.02,12000.0,24.6157,24.6333,24.5894,24.6333,12000.0
2011-03-09 14:15:00,28.02,28.02,28.0,28.0,10200.0,24.6333,24.6333,24.6157,24.6157,10200.0
2011-03-09 14:20:00,28.01,28.01,27.97,28.0,9500.0,24.6245,24.6245,24.5894,24.6157,9500.0
2011-03-09 14:25:00,28.01,28.02,28.0,28.02,155100.0,24.6245,24.6333,24.6157,24.6333,155100.0
2011-03-09 14:30:00,28.02,28.02,28.0,28.0,7600.0,24.6333,24.6333,24.6157,24.6157,7600.0
2011-03-09 14:35:00,28.0,28.0,27.98,27.98,3600.0,24.6157,24.6157,24.5982,24.5982,3600.0
2011-03-09 14:40:00,28.0,28.02,27.99,28.02,3200.0,24.6157,24.6333,24.607,24.6333,3200.0
2011-03-09 14:45:00,28.01,28.04,28.0,28.04,6900.0,24.6245,24.6509,24.6157,24.6509,6900.0
2011-03-09 14:50:00,28.05,28.06,28.04,28.05,5900.0,24.6597,24.6685,24.6509,24.6597,5900.0
2011-03-09 14:55:00,28.05,28.06,28.05,28.06,3800.0,24.6597,24.6685,24.6597,24.6685,3800.0
2011-03-09 15:00:00,28.06,28.06,28.04,28.04,3700.0,24.6685,24.6685,24.6509,24.6509,3700.0
2011-03-09 15:05:00,28.05,28.05,28.02,28.03,5800.0,24.6597,24.6597,24.6333,24.6421,5800.0
2011-03-09 15:10:00,28.04,28.04,28.0,28.0,10400.0,24.6509,24.6509,24.6157,24.6157,10400.0
2011-03-09 15:15:00,28.01,28.02,28.0,28.0,14000.0,24.6245,24.6333,24.6157,24.6157,14000.0
2011-03-09 15:20:00,28.0,28.01,28.0,28.0,5900.0,24.6157,24.6245,24.6157,24.6157,5900.0
2011-03-09 15:25:00,28.01,28.01,27.98,28.0,14600.0,24.6245,24.6245,24.5982,24.6157,14600.0
2011-03-09 15:30:00,28.0,28.01,28.0,28.0,7400.0,24.6157,24.6245,24.6157,24.6157,7400.0
2011-03-09 15:35:00,28.0,28.01,27.95,28.01,35400.0,24.6157,24.6245,24.5718,24.6245,35400.0
2011-03-09 15:40:00,28.0,28.01,27.97,28.0,19600.0,24.6157,24.6245,24.5894,24.6157,19600.0
2011-03-09 15:45:00,28.0,28.01,27.99,28.0,63300.0,24.6157,24.6245,24.607,24.6157,63300.0
2011-03-09 15:50:00,28.0,28.0,27.99,28.0,57100.0,24.6157,24.6157,24.607,24.6157,57100.0
2011-03-09 15:55:00,28.0,28.0,27.96,27.99,39800.0,24.6157,24.6157,24.5806,24.607,39800.0
2011-03-10 09:30:00,27.92,28.02,27.82,27.85,21100.0,24.5454,24.6333,24.4575,24.4839,21100.0
2011-03-10 09:35:00,27.83,27.96,27.83,27.91,5600.0,24.4663,24.5806,24.4663,24.5366,5600.0
2011-03-10 09:40:00,27.91,27.93,27.82,27.89,8500.0,24.5366,24.5542,24.4575,24.519,8500.0
2011-03-10 09:45:00,27.9,27.92,27.81,27.88,20600.0,24.5278,24.5454,24.4487,24.5103,20600.0
2011-03-10 09:50:00,27.88,27.92,27.84,27.9,7100.0,24.5103,24.5454,24.4751,24.5278,7100.0
2011-03-10 09:55:00,27.9,27.91,27.87,27.89,7200.0,24.5278,24.5366,24.5015,24.519,7200.0
2011-03-10 10:00:00,27.88,27.91,27.88,27.9,28300.0,24.5103,24.5366,24.5103,24.5278,28300.0
2011-03-10 10:05:00,27.88,27.88,27.83,27.86,7900.0,24.5103,24.5103,24.4663,24.4927,7900.0
2011-03-10 10:10:00,27.86,27.92,27.85,27.92,9400.0,24.4927,24.5454,24.4839,24.5454,9400.0
2011-03-10 10:15:00,27.92,27.92,27.88,27.9,12400.0,24.5454,24.5454,24.5103,24.5278,12400.0
2011-03-10 10:20:00,27.9,28.0,27.89,28.0,19400.0,24.5278,24.6157,24.519,24.6157,19400.0
2011-03-10 10:25:00,28.0,28.0,27.93,27.98,27100.0,24.6157,24.6157,24.5542,24.5982,27100.0
2011-03-10 10:30:00,27.98,27.99,27.95,27.96,11700.0,24.5982,24.607,24.5718,24.5806,11700.0
2011-03-10 10:35:00,27.96,27.99,27.94,27.98,9700.0,24.5806,24.607,24.563,24.5982,9700.0
2011-03-10 10:40:00,27.95,28.04,27.95,28.01,238300.0,24.5718,24.6509,24.5718,24.6245,238300.0
2011-03-10 10:45:00,28.02,28.14,28.02,28.09,7600.0,24.6333,24.7388,24.6333,24.6949,7600.0
2011-03-10 10:50:00,28.08,28.31,28.08,28.31,9200.0,24.6861,24.8883,24.6861,24.8883,9200.0
2011-03-10 10:55:00,28.31,28.35,28.27,28.32,8500.0,24.8883,24.9234,24.8531,24.8971,8500.0
2011-03-10 11:00:00,28.32,28.33,28.25,28.3,12600.0,24.8971,24.9059,24.8355,24.8795,12600.0
2011-03-10 11:05:00,28.3,28.39,28.3,28.34,18300.0,24.8795,24.9586,24.8795,24.9147,18300.0
2011-03-10 11:10:00,28.33,28.34,28.26,28.28,19000.0,24.9059,24.9147,24.8443,24.8619,19000.0
2011-03-10 11:15:00,28.27,28.34,28.26,28.34,7700.0,24.8531,24.9147,24.8443,24.9147,7700.0
2011-03-10 11:20:00,28.34,28.35,28.3,28.35,7800.0,24.9147,24.9234,24.8795,24.9234,7800.0
2011-03-10 11:25:00,28.35,28.35,28.29,28.3,8700.0,24.9234,24.9234,24.8707,24.8795,8700.0
2011-03-10 11:30:00,28.3,28.3,28.22,28.22,6800.0,24.8795,24.8795,24.8092,24.8092,6800.0
2011-03-10 11:35:00,28.22,28.22,28.13,28.15,7900.0,24.8092,24.8092,24.73,24.7476,7900.0
2011-03-10 11:40:00,28.13,28.15,28.07,28.12,7600.0,24.73,24.7476,24.6773,24.7212,7600.0
2011-03-10 11:45:00,28.09,28.12,28.07,28.12,5700.0,24.6949,24.7212,24.6773,24.7212,5700.0
2011-03-10 11:50:00,28.14,28.17,28.14,28.14,6800.0,24.7388,24.7652,24.7388,24.7388,6800.0
2011-03-10 11:55:00,28.14,28.19,28.14,28.18,4100.0,24.7388,24.7828,24.7388,24.774,4100.0
2011-03-10 12:00:00,28.17,28.19,28.11,28.11,9000.0,24.7652,24.7828,24.7125,24.7125,9000.0
2011-03-10 12:05:00,28.12,28.17,28.11,28.15,218900.0,24.7212,24.7652,24.7125,24.7476,218900.0
2011-03-10 12:10:00,28.14,28.15,28.14,28.15,7500.0,24.7388,24.7476,24.7388,24.7476,7500.0
2011-03-10 12:15:00,28.15,28.18,28.14,28.18,5700.0,24.7476,24.774,24.7388,24.774,5700.0
2011-03-10 12:20:00,28.18,28.24,28.18,28.24,3100.0,24.774,24.8267,24.774,24.8267,3100.0
2011-03-10 12:25:00,28.24,28.24,28.13,28.14,8900.0,24.8267,24.8267,24.73,24.7388,8900.0
2011-03-10 12:30:00,28.14,28.14,28.1,28.12,4600.0,24.7388,24.7388,24.7037,24.7212,4600.0
2011-03-10 12:35:00,28.13,28.26,28.13,28.23,9200.0,24.73,24.8443,24.73,24.8179,9200.0
2011-03-10 12:40:00,28.23,28.24,28.2,28.24,3800.0,24.8179,24.8267,24.7916,24.8267,3800.0
2011-03-10 12:45:00,28.24,28.24,28.14,28.14,7200.0,24.8267,24.8267,24.7388,24.7388,7200.0
2011-03-10 12:50:00,28.14,28.25,28.13,28.23,5900.0,24.7388,24.8355,24.73,24.8179,5900.0
2011-03-10 12:55:00,28.24,28.25,28.15,28.22,10500.0,24.8267,24.8355,24.7476,24.8092,10500.0
2011-03-10 13:00:00,28.21,28.23,28.19,28.23,10200.0,24.8004,24.8179,24.7828,24.8179,10200.0
2011-03-10 13:05:00,28.21,28.23,28.19,28.21,3100.0,24.8004,24.8179,24.7828,24.8004,3100.0
2011-03-10 13:10:00,28.21,28.26,28.21,28.24,1700.0,24.8004,24.8443,24.8004,24.8267,1700.0
2011-03-10 13:15:00,28.26,28.3,28.21,28.3,6300.0,24.8443,24.8795,24.8004,24.8795,6300.0
2011-03-10 13:20:00,28.3,28.3,28.22,28.22,8600.0,24.8795,24.8795,24.8092,24.8092,8600.0
2011-03-10 13:25:00,28.22,28.22,28.14,28.2,7700.0,24.8092,24.8092,24.7388,24.7916,7700.0
2011-03-10 13:30:00,28.2,28.2,28.12,28.15,14200.0,24.7916,24.7916,24.7212,24.7476,14200.0
2011-03-10 13:35:00,28.14,28.26,28.14,28.22,17600.0,24.7388,24.8443,24.7388,24.8092,17600.0
2011-03-10 13:40:00,28.21,28.26,28.19,28.19,20500.0,24.8004,24.8443,24.7828,24.7828,20500.0
2011-03-10 13:45:00,28.16,28.23,28.16,28.2,9000.0,24.7564,24.8179,24.7564,24.7916,9000.0
2011-03-10 13:50:00,28.2,28.24,28.19,28.19,11800.0,24.7916,24.8267,24.7828,24.7828,11800.0
2011-03-10 13:55:00,28.18,28.21,28.17,28.21,5600.0,24.774,24.8004,24.7652,24.8004,5600.0
2011-03-10 14:00:00,28.21,28.21,28.16,28.21,14700.0,24.8004,24.8004,24.7564,24.8004,14700.0
2011-03-10 14:05:00,28.2,28.22,28.18,28.21,15400.0,24.7916,24.8092,24.774,24.8004,15400.0
2011-03-10 14:10:00,28.21,28.21,28.18,28.19,7200.0,24.8004,24.8004,24.774,24.7828,7200.0
2011-03-10 14:15:00,28.19,28.2,28.17,28.19,8900.0,24.7828,24.7916,24.7652,24.7828,8900.0
2011-03-10 14:20:00,28.19,28.19,28.17,28.17,5900.0,24.7828,24.7828,24.7652,24.7652,5900.0
2011-03-10 14:25:00,28.17,28.18,28.12,28.13,18100.0,24.7652,24.774,24.7212,24.73,18100.0
2011-03-10 14:30:00,28.12,28.14,28.11,28.13,24300.0,24.7212,24.7388,24.7125,24.73,24300.0
2011-03-10 14:35:00,28.13,28.17,28.12,28.13,120000.0,24.73,24.7652,24.7212,24.73,120000.0
2011-03-10 14:40:00,28.13,28.13,28.11,28.12,15400.0,24.73,24.73,24.7125,24.7212,15400.0
2011-03-10 14:45:00,28.12,28.13,28.11,28.12,18900.0,24.7212,24.73,24.7125,24.7212,18900.0
2011-03-10 14:50:00,28.12,28.13,28.12,28.12,10800.0,24.7212,24.73,24.7212,24.7212,10800.0
2011-03-10 14:55:00,28.12,28.13,28.09,28.1,10500.0,24.7212,24.73,24.6949,24.7037,10500.0
2011-03-10 15:00:00,28.1,28.12,28.07,28.08,15900.0,24.7037,24.7212,24.6773,24.6861,15900.0
2011-03-10 15:05:00,28.08,28.1,28.06,28.07,25200.0,24.6861,24.7037,24.6685,24.6773,25200.0
2011-03-10 15:10:00,28.06,28.08,28.01,28.04,22900.0,24.6685,24.6861,24.6245,24.6509,22900.0
2011-03-10 15:15:00,28.04,28.1,28.03,28.07,174800.0,24.6509,24.7037,24.6421,24.6773,174800.0
2011-03-10 15:20:00,28.08,28.09,28.07,28.07,11200.0,24.6861,24.6949,24.6773,24.6773,11200.0
2011-03-10 15:25:00,28.08,28.08,28.05,28.07,11700.0,24.6861,24.6861,24.6597,24.6773,11700.0
2011-03-10 15:30:00,28.08,28.09,28.03,28.04,24600.0,24.6861,24.6949,24.6421,24.6509,24600.0
2011-03-10 15:35:00,28.05,28.07,28.02,28.07,15500.0,24.6597,24.6773,24.6333,24.6773,15500.0
2011-03-10 15:40:00,28.06,28.09,28.06,28.09,22700.0,24.6685,24.6949,24.6685,24.6949,22700.0
2011-03-10 15:45:00,28.09,28.1,28.08,28.09,37400.0,24.6949,24.7037,24.6861,24.6949,37400.0
2011-03-10 15:50:00,28.09,28.1,28.08,28.09,21100.0,24.6949,24.7037,24.6861,24.6949,21100.0
2011-03-10 15:55:00,28.09,28.11,28.06,28.11,35200.0,24.6949,24.7125,24.6685,24.7125,35200.0
2011-03-11 09:30:00,28.81,28.95,28.5,28.54,118300.0,25.3278,25.4509,25.0553,25.0905,118300.0
2011-03-11 09:35:00,28.5,28.71,28.48,28.49,11500.0,25.0553,25.2399,25.0377,25.0465,11500.0
2011-03-11 09:40:00,28.49,28.5,28.36,28.46,36600.0,25.0465,25.0553,24.9322,25.0201,36600.0
2011-03-11 09:45:00,28.44,28.71,28.4,28.67,60400.0,25.0026,25.2399,24.9674,25.2048,60400.0
2011-03-11 09:50:00,28.67,28.81,28.65,28.72,49700.0,25.2048,25.3278,25.1872,25.2487,49700.0
2011-03-11 09:55:00,28.63,28.72,28.63,28.71,96400.0,25.1696,25.2487,25.1696,25.2399,96400.0
2011-03-11 10:00:00,28.71,28.72,28.62,28.64,9800.0,25.2399,25.2487,25.1608,25.1784,9800.0
2011-03-11 10:05:00,28.62,28.73,28.59,28.73,40200.0,25.1608,25.2575,25.1344,25.2575,40200.0
2011-03-11 10:10:00,28.73,28.75,28.67,28.73,130200.0,25.2575,25.2751,25.2048,25.2575,130200.0
2011-03-11 10:15:00,28.73,28.8,28.71,28.78,10300.0,25.2575,25.3191,25.2399,25.3015,10300.0
2011-03-11 10:20:00,28.79,28.98,28.73,28.89,149100.0,25.3103,25.4773,25.2575,25.3982,149100.0
2011-03-11 10:25:00,28.93,29.14,28.9,29.02,25500.0,25.4333,25.618,25.407,25.5125,25500.0
2011-03-11 10:30:00,29.03,29.24,29.03,29.08,45700.0,25.5213,25.7059,25.5213,25.5652,45700.0
2011-03-11 10:35:00,29.06,29.1,29.05,29.1,11100.0,25.5476,25.5828,25.5388,25.5828,11100.0
2011-03-11 10:40:00,29.09,29.1,28.97,29.02,45400.0,25.574,25.5828,25.4685,25.5125,45400.0
2011-03-11 10:45:00,29.0,29.05,29.0,29.03,12600.0,25.4949,25.5388,25.4949,25.5213,12600.0
2011-03-11 10:50:00,29.03,29.03,28.94,29.0,16200.0,25.5213,25.5213,25.4421,25.4949,16200.0
2011-03-11 10:55:00,29.0,29.0,28.96,28.96,8900.0,25.4949,25.4949,25.4597,25.4597,8900.0
2011-03-11 11:00:00,28.97,29.01,28.96,29.0,24200.0,25.4685,25.5037,25.4597,25.4949,24200.0
2011-03-11 11:05:00,28.99,29.0,28.89,28.9,10200.0,25.4861,25.4949,25.3982,25.407,10200.0
2011-03-11 11:10:00,28.89,28.96,28.89,28.95,11700.0,25.3982,25.4597,25.3982,25.4509,11700.0
2011-03-11 11:15:00,28.94,28.99,28.94,28.99,12400.0,25.4421,25.4861,25.4421,25.4861,12400.0
2011-03-11 11:20:00,28.98,29.0,28.95,28.97,6700.0,25.4773,25.4949,25.4509,25.4685,6700.0
2011-03-11 11:25:00,28.98,28.99,28.94,28.97,10200.0,25.4773,25.4861,25.4421,25.4685,10200.0
2011-03-11 11:30:00,28.97,28.99,28.94,28.97,10700.0,25.4685,25.4861,25.4421,25.4685,10700.0
2011-03-11 11:35:00,28.98,29.03,28.97,29.01,24000.0,25.4773,25.5213,25.4685,25.5037,24000.0
2011-03-11 11:40:00,29.0,29.1,29.0,29.1,69200.0,25.4949,25.5828,25.4949,25.5828,69200.0
2011-03-11 11:45:00,29.11,29.13,29.07,29.12,19700.0,25.5916,25.6092,25.5564,25.6004,19700.0
2011-03-11 11:50:00,29.12,29.23,29.08,29.23,82900.0,25.6004,25.6971,25.5652,25.6971,82900.0
2011-03-11 11:55:00,29.24,29.32,29.11,29.12,32100.0,25.7059,25.7762,25.5916,25.6004,32100.0
2011-03-11 12:00:00,29.1,29.2,29.03,29.04,11800.0,25.5828,25.6707,25.5213,25.53,11800.0
2011-03-11 12:05:00,29.04,29.15,29.03,29.11,5700.0,25.53,25.6268,25.5213,25.5916,5700.0
2011-03-11 12:10:00,29.1,29.11,29.09,29.1,3100.0,25.5828,25.5916,25.574,25.5828,3100.0
2011-03-11 12:15:00,29.12,29.12,29.08,29.11,5300.0,25.6004,25.6004,25.5652,25.5916,5300.0
2011-03-11 12:20:00,29.09,29.16,29.09,29.11,8500.0,25.574,25.6355,25.574,25.5916,8500.0
2011-03-11 12:25:00,29.11,29.14,29.08,29.12,2800.0,25.5916,25.618,25.5652,25.6004,2800.0
2011-03-11 12:30:00,29.11,29.11,29.08,29.1,2200.0,25.5916,25.5916,25.5652,25.5828,2200.0
2011-03-11 12:35:00,29.09,29.1,29.08,29.09,5300.0,25.574,25.5828,25.5652,25.574,5300.0
2011-03-11 12:40:00,29.1,29.11,29.09,29.11,3100.0,25.5828,25.5916,25.574,25.5916,3100.0
2011-03-11 12:45:00,29.11,29.11,29.09,29.1,3600.0,25.5916,25.5916,25.574,25.5828,3600.0
2011-03-11 12:50:00,29.1,29.23,29.09,29.21,12300.0,25.5828,25.6971,25.574,25.6795,12300.0
2011-03-11 12:55:00,29.22,29.25,29.21,29.22,5700.0,25.6883,25.7147,25.6795,25.6883,5700.0
2011-03-11 13:00:00,29.2,29.2,29.13,29.2,10600.0,25.6707,25.6707,25.6092,25.6707,10600.0
2011-03-11 13:05:00,29.2,29.2,29.17,29.19,14600.0,25.6707,25.6707,25.6443,25.6619,14600.0
2011-03-11 13:10:00,29.2,29.2,29.13,29.13,9800.0,25.6707,25.6707,25.6092,25.6092,9800.0
2011-03-11 13:15:00,29.12,29.2,29.08,29.2,21200.0,25.6004,25.6707,25.5652,25.6707,21200.0
2011-03-11 13:20:00,29.2,29.2,29.18,29.19,4500.0,25.6707,25.6707,25.6531,25.6619,4500.0
2011-03-11 13:25:00,29.19,29.19,29.12,29.14,3400.0,25.6619,25.6619,25.6004,25.618,3400.0
2011-03-11 13:30:00,29.14,29.16,29.14,29.14,6300.0,25.618,25.6355,25.618,25.618,6300.0
2011-03-11 13:35:00,29.15,29.15,29.08,29.09,14900.0,25.6268,25.6268,25.5652,25.574,14900.0
2011-03-11 13:40:00,29.1,29.12,29.07,29.08,8600.0,25.5828,25.6004,25.5564,25.5652,8600.0
2011-03-11 13:45:00,29.09,29.13,29.04,29.1,37000.0,25.574,25.6092,25.53,25.5828,37000.0
2011-03-11 13:50:00,29.11,29.11,29.1,29.1,4500.0,25.5916,25.5916,25.5828,25.5828,4500.0
2011-03-11 13:55:00,29.1,29.11,29.1,29.1,5700.0,25.5828,25.5916,25.5828,25.5828,5700.0
2011-03-11 14:00:00,29.1,29.13,29.06,29.13,25700.0,25.5828,25.6092,25.5476,25.6092,25700.0
2011-03-11 14:05:00,29.13,29.15,29.1,29.11,4200.0,25.6092,25.6268,25.5828,25.5916,4200.0
2011-03-11 14:10:00,29.11,29.11,29.1,29.1,5700.0,25.5916,25.5916,25.5828,25.5828,5700.0
2011-03-11 14:15:00,29.1,29.12,29.1,29.1,6700.0,25.5828,25.6004,25.5828,25.5828,6700.0
2011-03-11 14:20:00,29.11,29.11,29.1,29.1,7500.0,25.5916,25.5916,25.5828,25.5828,7500.0
2011-03-11 14:25:00,29.11,29.15,29.1,29.1,11300.0,25.5916,25.6268,25.5828,25.5828,11300.0
2011-03-11 14:30:00,29.1,29.15,29.1,29.1,12800.0,25.5828,25.6268,25.5828,25.5828,12800.0
2011-03-11 14:35:00,29.1,29.13,29.08,29.09,15500.0,25.5828,25.6092,25.5652,25.574,15500.0
2011-03-11 14:40:00,29.09,29.09,29.07,29.07,18400.0,25.574,25.574,25.5564,25.5564,18400.0
2011-03-11 14:45:00,29.06,29.07,29.02,29.07,19500.0,25.5476,25.5564,25.5125,25.5564,19500.0
2011-03-11 14:50:00,29.07,29.07,29.0,29.01,8400.0,25.5564,25.5564,25.4949,25.5037,8400.0
2011-03-11 14:55:00,29.01,29.01,28.99,29.01,12500.0,25.5037,25.5037,25.4861,25.5037,12500.0
2011-03-11 15:00:00,29.0,29.02,29.0,29.01,11600.0,25.4949,25.5125,25.4949,25.5037,11600.0
2011-03-11 15:05:00,29.01,29.01,28.94,28.96,20400.0,25.5037,25.5037,25.4421,25.4597,20400.0
2011-03-11 15:10:00,28.96,28.96,28.93,28.93,16700.0,25.4597,25.4597,25.4333,25.4333,16700.0
2011-03-11 15:15:00,28.93,28.97,28.93,28.97,12500.0,25.4333,25.4685,25.4333,25.4685,12500.0
2011-03-11 15:20:00,28.96,28.98,28.96,28.98,10800.0,25.4597,25.4773,25.4597,25.4773,10800.0
2011-03-11 15:25:00,28.97,28.98,28.96,28.97,14900.0,25.4685,25.4773,25.4597,25.4685,14900.0
2011-03-11 15:30:00,28.96,28.98,28.88,28.9,22100.0,25.4597,25.4773,25.3894,25.407,22100.0
2011-03-11 15:35:00,28.9,28.95,28.88,28.91,20200.0,25.407,25.4509,25.3894,25.4158,20200.0
2011-03-11 15:40:00,28.91,28.92,28.86,28.9,18500.0,25.4158,25.4245,25.3718,25.407,18500.0
2011-03-11 15:45:00,28.89,28.9,28.85,28.87,37400.0,25.3982,25.407,25.363,25.3806,37400.0
2011-03-11 15:50:00,28.88,28.94,28.88,28.94,65900.0,25.3894,25.4421,25.3894,25.4421,65900.0
2011-03-11 15:55:00,28.93,28.94,28.82,28.84,52500.0,25.4333,25.4421,25.3366,25.3542,52500.0
2011-03-14 09:30:00,28.69,28.69,28.5,28.56,37500.0,25.2223,25.2223,25.0553,25.1081,37500.0
2011-03-14 09:35:00,28.56,28.66,28.5,28.6,11200.0,25.1081,25.196,25.0553,25.1432,11200.0
2011-03-14 09:40:00,28.51,28.53,28.39,28.48,13400.0,25.0641,25.0817,24.9586,25.0377,13400.0
2011-03-14 09:45:00,28.48,28.65,28.42,28.54,11800.0,25.0377,25.1872,24.985,25.0905,11800.0
2011-03-14 09:50:00,28.54,28.57,28.45,28.46,23300.0,25.0905,25.1169,25.0114,25.0201,23300.0
2011-03-14 09:55:00,28.46,28.52,28.42,28.49,10000.0,25.0201,25.0729,24.985,25.0465,10000.0
2011-03-14 10:00:00,28.47,28.73,28.47,28.63,18000.0,25.0289,25.2575,25.0289,25.1696,18000.0
2011-03-14 10:05:00,28.59,28.62,28.5,28.52,10600.0,25.1344,25.1608,25.0553,25.0729,10600.0
2011-03-14 10:10:00,28.5,28.56,28.5,28.52,10100.0,25.0553,25.1081,25.0553,25.0729,10100.0
2011-03-14 10:15:00,28.51,28.6,28.5,28.6,20500.0,25.0641,25.1432,25.0553,25.1432,20500.0
2011-03-14 10:20:00,28.59,28.62,28.51,28.57,21900.0,25.1344,25.1608,25.0641,25.1169,21900.0
2011-03-14 10:25:00,28.57,28.62,28.54,28.55,15900.0,25.1169,25.1608,25.0905,25.0993,15900.0
2011-03-14 10:30:00,28.53,28.53,28.45,28.46,15900.0,25.0817,25.0817,25.0114,25.0201,15900.0
2011-03-14 10:35:00,28.46,28.49,28.45,28.48,9100.0,25.0201,25.0465,25.0114,25.0377,9100.0
2011-03-14 10:40:00,28.48,28.49,28.42,28.42,7400.0,25.0377,25.0465,24.985,24.985,7400.0
2011-03-14 10:45:00,28.41,28.52,28.4,28.51,11400.0,24.9762,25.0729,24.9674,25.0641,11400.0
2011-03-14 10:50:00,28.53,28.54,28.43,28.43,4800.0,25.0817,25.0905,24.9938,24.9938,4800.0
2011-03-14 10:55:00,28.42,28.46,28.4,28.45,10800.0,24.985,25.0201,24.9674,25.0114,10800.0
2011-03-14 11:00:00,28.46,28.48,28.43,28.46,3300.0,25.0201,25.0377,24.9938,25.0201,3300.0
2011-03-14 11:05:00,28.46,28.46,28.42,28.42,4000.0,25.0201,25.0201,24.985,24.985,4000.0
2011-03-14 11:10:00,28.42,28.42,28.4,28.4,19500.0,24.985,24.985,24.9674,24.9674,19500.0
2011-03-14 11:15:00,28.4,28.4,28.35,28.35,8300.0,24.9674,24.9674,24.9234,24.9234,8300.0
2011-03-14 11:20:00,28.35,28.43,28.34,28.42,11000.0,24.9234,24.9938,24.9147,24.985,11000.0
2011-03-14 11:25:00,28.43,28.48,28.42,28.48,18700.0,24.9938,25.0377,24.985,25.0377,18700.0
2011-03-14 11:30:00,28.47,28.54,28.45,28.53,13200.0,25.0289,25.0905,25.0114,25.0817,13200.0
2011-03-14 11:35:00,28.53,28.53,28.48,28.49,10200.0,25.0817,25.0817,25.0377,25.0465,10200.0
2011-03-14 11:40:00,28.49,28.49,28.43,28.46,120300.0,25.0465,25.0465,24.9938,25.0201,120300.0
2011-03-14 11:45:00,28.45,28.51,28.42,28.51,14900.0,25.0114,25.0641,24.985,25.0641,14900.0
2011-03-14 11:50:00,28.5,28.5,28.46,28.47,7600.0,25.0553,25.0553,25.0201,25.0289,7600.0
2011-03-14 11:55:00,28.47,28.55,28.45,28.55,17400.0,25.0289,25.0993,25.0114,25.0993,17400.0
2011-03-14 12:00:00,28.55,28.59,28.53,28.54,18500.0,25.0993,25.1344,25.0817,25.0905,18500.0
2011-03-14 12:05:00,28.54,28.55,28.53,28.53,8500.0,25.0905,25.0993,25.0817,25.0817,8500.0
2011-03-14 12:10:00,28.53,28.59,28.49,28.59,8700.0,25.0817,25.1344,25.0465,25.1344,8700.0
2011-03-14 12:15:00,28.59,28.59,28.47,28.48,7900.0,25.1344,25.1344,25.0289,25.0377,7900.0
2011-03-14 12:20:00,28.48,28.57,28.48,28.51,7000.0,25.0377,25.1169,25.0377,25.0641,7000.0
2011-03-14 12:25:00,28.5,28.52,28.47,28.51,6700.0,25.0553,25.0729,25.0289,25.0641,6700.0
2011-03-14 12:30:00,28.51,28.55,28.5,28.54,8000.0,25.0641,25.0993,25.0553,25.0905,8000.0
2011-03-14 12:35:00,28.53,28.56,28.52,28.53,5800.0,25.0817,25.1081,25.0729,25.0817,5800.0
2011-03-14 12:40:00,28.54,28.58,28.49,28.58,11300.0,25.0905,25.1256,25.0465,25.1256,11300.0
2011-03-14 12:45:00,28.58,28.61,28.57,28.61,6900.0,25.1256,25.152,25.1169,25.152,6900.0
2011-03-14 12:50:00,28.61,28.61,28.53,28.57,9000.0,25.152,25.152,25.0817,25.1169,9000.0
2011-03-14 12:55:00,28.57,28.65,28.55,28.63,6100.0,25.1169,25.1872,25.0993,25.1696,6100.0
2011-03-14 13:00:00,28.64,28.67,28.62,28.67,6700.0,25.1784,25.2048,25.1608,25.2048,6700.0
2011-03-14 13:05:00,28.64,28.67,28.63,28.67,6100.0,25.1784,25.2048,25.1696,25.2048,6100.0
2011-03-14 13:10:00,28.66,28.66,28.63,28.66,6300.0,25.196,25.196,25.1696,25.196,6300.0
2011-03-14 13:15:00,28.66,28.67,28.64,28.65,9600.0,25.196,25.2048,25.1784,25.1872,9600.0
2011-03-14 13:20:00,28.66,28.66,28.61,28.61,11700.0,25.196,25.196,25.152,25.152,11700.0
2011-03-14 13:25:00,28.61,28.65,28.59,28.63,18600.0,25.152,25.1872,25.1344,25.1696,18600.0
2011-03-14 13:30:00,28.63,28.65,28.62,28.63,26800.0,25.1696,25.1872,25.1608,25.1696,26800.0
2011-03-14 13:35:00,28.63,28.66,28.6,28.62,44600.0,25.1696,25.196,25.1432,25.1608,44600.0
2011-03-14 13:40:00,28.63,28.71,28.62,28.69,32700.0,25.1696,25.2399,25.1608,25.2223,32700.0
2011-03-14 13:45:00,28.69,28.69,28.64,28.65,19000.0,25.2223,25.2223,25.1784,25.1872,19000.0
2011-03-14 13:50:00,28.64,28.66,28.64,28.65,7400.0,25.1784,25.196,25.1784,25.1872,7400.0
2011-03-14 13:55:00,28.64,28.67,28.61,28.65,36900.0,25.1784,25.2048,25.152,25.1872,36900.0
2011-03-14 14:00:00,28.64,28.67,28.63,28.65,18800.0,25.1784,25.2048,25.1696,25.1872,18800.0
2011-03-14 14:05:00,28.65,28.72,28.63,28.71,16500.0,25.1872,25.2487,25.1696,25.2399,16500.0
2011-03-14 14:10:00,28.68,28.69,28.63,28.66,21700.0,25.2136,25.2223,25.1696,25.196,21700.0
2011-03-14 14:15:00,28.66,28.67,28.64,28.65,7300.0,25.196,25.2048,25.1784,25.1872,7300.0
2011-03-14 14:20:00,28.65,28.67,28.64,28.67,8900.0,25.1872,25.2048,25.1784,25.2048,8900.0
2011-03-14 14:25:00,28.67,28.67,28.62,28.65,31700.0,25.2048,25.2048,25.1608,25.1872,31700.0
2011-03-14 14:30:00,28.65,28.67,28.61,28.62,20100.0,25.1872,25.2048,25.152,25.1608,20100.0
2011-03-14 14:35:00,28.61,28.7,28.61,28.66,84600.0,25.152,25.2311,25.152,25.196,84600.0
2011-03-14 14:40:00,28.66,28.7,28.65,28.69,39000.0,25.196,25.2311,25.1872,25.2223,39000.0
2011-03-14 14:45:00,28.69,28.7,28.64,28.68,33100.0,25.2223,25.2311,25.1784,25.2136,33100.0
2011-03-14 14:50:00,28.68,28.7,28.66,28.69,30000.0,25.2136,25.2311,25.196,25.2223,30000.0
2011-03-14 14:55:00,28.69,28.69,28.67,28.67,8000.0,25.2223,25.2223,25.2048,25.2048,8000.0
2011-03-14 15:00:00,28.67,28.7,28.66,28.67,24400.0,25.2048,25.2311,25.196,25.2048,24400.0
2011-03-14 15:05:00,28.68,28.72,28.66,28.7,34300.0,25.2136,25.2487,25.196,25.2311,34300.0
2011-03-14 15:10:00,28.7,28.74,28.68,28.73,23900.0,25.2311,25.2663,25.2136,25.2575,23900.0
2011-03-14 15:15:00,28.72,28.72,28.69,28.7,16900.0,25.2487,25.2487,25.2223,25.2311,16900.0
2011-03-14 15:20:00,28.7,28.73,28.66,28.72,37900.0,25.2311,25.2575,25.196,25.2487,37900.0
2011-03-14 15:25:00,28.72,28.73,28.69,28.73,35500.0,25.2487,25.2575,25.2223,25.2575,35500.0
2011-03-14 15:30:00,28.73,28.73,28.66,28.68,49000.0,25.2575,25.2575,25.196,25.2136,49000.0
2011-03-14 15:35:00,28.67,28.7,28.66,28.7,61800.0,25.2048,25.2311,25.196,25.2311,61800.0
2011-03-14 15:40:00,28.7,28.7,28.69,28.7,23300.0,25.2311,25.2311,25.2223,25.2311,23300.0
2011-03-14 15:45:00,28.7,28.72,28.67,28.69,117200.0,25.2311,25.2487,25.2048,25.2223,117200.0
2011-03-14 15:50:00,28.68,28.71,28.67,28.71,29100.0,25.2136,25.2399,25.2048,25.2399,29100.0
2011-03-14 15:55:00,28.72,28.72,28.65,28.68,66600.0,25.2487,25.2487,25.1872,25.2136,66600.0
2011-03-15 09:30:00,28.23,28.53,28.18,28.44,51800.0,24.8179,25.0817,24.774,25.0026,51800.0
2011-03-15 09:35:00,28.42,28.51,28.37,28.44,30100.0,24.985,25.0641,24.941,25.0026,30100.0
2011-03-15 09:40:00,28.43,28.76,28.42,28.72,25500.0,24.9938,25.2839,24.985,25.2487,25500.0
2011-03-15 09:45:00,28.71,28.71,28.57,28.65,17000.0,25.2399,25.2399,25.1169,25.1872,17000.0
2011-03-15 09:50:00,28.65,28.69,28.52,28.52,22800.0,25.1872,25.2223,25.0729,25.0729,22800.0
2011-03-15 09:55:00,28.53,28.55,28.52,28.54,15400.0,25.0817,25.0993,25.0729,25.0905,15400.0
2011-03-15 10:00:00,28.54,28.63,28.52,28.63,29500.0,25.0905,25.1696,25.0729,25.1696,29500.0
2011-03-15 10:05:00,28.63,28.69,28.6,28.62,23800.0,25.1696,25.2223,25.1432,25.1608,23800.0
2011-03-15 10:10:00,28.63,28.72,28.63,28.72,8700.0,25.1696,25.2487,25.1696,25.2487,8700.0
2011-03-15 10:15:00,28.73,28.73,28.68,28.71,16900.0,25.2575,25.2575,25.2136,25.2399,16900.0
2011-03-15 10:20:00,28.71,28.8,28.69,28.8,15700.0,25.2399,25.3191,25.2223,25.3191,15700.0
2011-03-15 10:25:00,28.8,28.88,28.8,28.87,12700.0,25.3191,25.3894,25.3191,25.3806,12700.0
2011-03-15 10:30:00,28.88,28.92,28.82,28.9,19300.0,25.3894,25.4245,25.3366,25.407,19300.0
2011-03-15 10:35:00,28.9,28.95,28.9,28.95,6400.0,25.407,25.4509,25.407,25.4509,6400.0
2011-03-15 10:40:00,28.95,29.03,28.95,29.03,17400.0,25.4509,25.5213,25.4509,25.5213,17400.0
2011-03-15 10:45:00,29.02,29.04,28.93,28.93,14300.0,25.5125,25.53,25.4333,25.4333,14300.0
2011-03-15 10:50:00,28.94,28.97,28.92,28.93,8100.0,25.4421,25.4685,25.4245,25.4333,8100.0
2011-03-15 10:55:00,28.92,28.95,28.87,28.95,9200.0,25.4245,25.4509,25.3806,25.4509,9200.0
2011-03-15 11:00:00,28.95,29.01,28.93,28.94,10100.0,25.4509,25.5037,25.4333,25.4421,10100.0
2011-03-15 11:05:00,28.93,28.94,28.85,28.9,17600.0,25.4333,25.4421,25.363,25.407,17600.0
2011-03-15 11:10:00,28.89,28.93,28.85,28.91,14600.0,25.3982,25.4333,25.363,25.4158,14600.0
2011-03-15 11:15:00,28.91,28.95,28.89,28.93,10500.0,25.4158,25.4509,25.3982,25.4333,10500.0
2011-03-15 11:20:00,28.93,28.94,28.91,28.91,10600.0,25.4333,25.4421,25.4158,25.4158,10600.0
2011-03-15 11:25:00,28.9,28.99,28.89,28.98,11700.0,25.407,25.4861,25.3982,25.4773,11700.0
2011-03-15 11:30:00,28.99,28.99,28.9,28.92,10000.0,25.4861,25.4861,25.407,25.4245,10000.0
2011-03-15 11:35:00,28.93,28.96,28.91,28.96,15900.0,25.4333,25.4597,25.4158,25.4597,15900.0
2011-03-15 11:40:00,28.95,28.98,28.95,28.97,2900.0,25.4509,25.4773,25.4509,25.4685,2900.0
2011-03-15 11:45:00,28.97,28.99,28.95,28.95,13400.0,25.4685,25.4861,25.4509,25.4509,13400.0
2011-03-15 11:50:00,28.95,29.0,28.9,29.0,53000.0,25.4509,25.4949,25.407,25.4949,53000.0
2011-03-15 11:55:00,28.99,29.07,28.99,29.03,12800.0,25.4861,25.5564,25.4861,25.5213,12800.0
2011-03-15 12:00:00,29.02,29.02,28.96,29.01,6200.0,25.5125,25.5125,25.4597,25.5037,6200.0
2011-03-15 12:05:00,29.02,29.08,29.0,29.08,4500.0,25.5125,25.5652,25.4949,25.5652,4500.0
2011-03-15 12:10:00,29.07,29.08,29.03,29.07,4700.0,25.5564,25.5652,25.5213,25.5564,4700.0
2011-03-15 12:15:00,29.07,29.08,28.93,28.94,26300.0,25.5564,25.5652,25.4333,25.4421,26300.0
2011-03-15 12:20:00,28.94,28.95,28.82,28.83,11300.0,25.4421,25.4509,25.3366,25.3454,11300.0
2011-03-15 12:25:00,28.84,28.88,28.82,28.86,13300.0,25.3542,25.3894,25.3366,25.3718,13300.0
2011-03-15 12:30:00,28.87,28.88,28.82,28.82,4000.0,25.3806,25.3894,25.3366,25.3366,4000.0
2011-03-15 12:35:00,28.83,28.83,28.75,28.75,8200.0,25.3454,25.3454,25.2751,25.2751,8200.0
2011-03-15 12:40:00,28.75,28.75,28.69,28.7,7500.0,25.2751,25.2751,25.2223,25.2311,7500.0
2011-03-15 12:45:00,28.7,28.7,28.64,28.68,6600.0,25.2311,25.2311,25.1784,25.2136,6600.0
2011-03-15 12:50:00,28.68,28.8,28.68,28.8,12800.0,25.2136,25.3191,25.2136,25.3191,12800.0
2011-03-15 12:55:00,28.78,28.8,28.77,28.79,2500.0,25.3015,25.3191,25.2927,25.3103,2500.0
2011-03-15 13:00:00,28.79,28.79,28.73,28.75,1600.0,25.3103,25.3103,25.2575,25.2751,1600.0
2011-03-15 13:05:00,28.74,28.77,28.74,28.77,2700.0,25.2663,25.2927,25.2663,25.2927,2700.0
2011-03-15 13:10:00,28.77,28.8,28.76,28.78,3200.0,25.2927,25.3191,25.2839,25.3015,3200.0
2011-03-15 13:15:00,28.8,28.81,28.74,28.74,7300.0,25.3191,25.3278,25.2663,25.2663,7300.0
2011-03-15 13:20:00,28.74,28.75,28.72,28.73,1800.0,25.2663,25.2751,25.2487,25.2575,1800.0
2011-03-15 13:25:00,28.74,28.75,28.72,28.73,2400.0,25.2663,25.2751,25.2487,25.2575,2400.0
2011-03-15 13:30:00,28.72,28.76,28.72,28.73,6300.0,25.2487,25.2839,25.2487,25.2575,6300.0
2011-03-15 13:35:00,28.74,28.75,28.73,28.73,2800.0,25.2663,25.2751,25.2575,25.2575,2800.0
2011-03-15 13:40:00,28.74,28.79,28.72,28.72,7200.0,25.2663,25.3103,25.2487,25.2487,7200.0
2011-03-15 13:45:00,28.72,28.79,28.67,28.78,6800.0,25.2487,25.3103,25.2048,25.3015,6800.0
2011-03-15 13:50:00,28.79,28.82,28.76,28.82,17600.0,25.3103,25.3366,25.2839,25.3366,17600.0
2011-03-15 13:55:00,28.82,28.84,28.8,28.83,3500.0,25.3366,25.3542,25.3191,25.3454,3500.0
2011-03-15 14:00:00,28.83,28.84,28.82,28.83,5200.0,25.3454,25.3542,25.3366,25.3454,5200.0
2011-03-15 14:05:00,28.81,28.81,28.79,28.8,3500.0,25.3278,25.3278,25.3103,25.3191,3500.0
2011-03-15 14:10:00,28.8,28.81,28.78,28.81,3900.0,25.3191,25.3278,25.3015,25.3278,3900.0
2011-03-15 14:15:00,28.81,28.81,28.76,28.81,13600.0,25.3278,25.3278,25.2839,25.3278,13600.0
2011-03-15 14:20:00,28.79,28.87,28.75,28.87,11800.0,25.3103,25.3806,25.2751,25.3806,11800.0
2011-03-15 14:25:00,28.87,28.93,28.86,28.91,20300.0,25.3806,25.4333,25.3718,25.4158,20300.0
2011-03-15 14:30:00,28.91,28.95,28.85,28.87,9900.0,25.4158,25.4509,25.363,25.3806,9900.0
2011-03-15 14:35:00,28.86,28.89,28.81,28.81,4300.0,25.3718,25.3982,25.3278,25.3278,4300.0
2011-03-15 14:40:00,28.81,28.88,28.8,28.86,9600.0,25.3278,25.3894,25.3191,25.3718,9600.0
2011-03-15 14:45:00,28.88,28.95,28.87,28.88,14900.0,25.3894,25.4509,25.3806,25.3894,14900.0
2011-03-15 14:50:00,28.88,28.94,28.84,28.92,40700.0,25.3894,25.4421,25.3542,25.4245,40700.0
2011-03-15 14:55:00,28.92,28.93,28.87,28.87,10200.0,25.4245,25.4333,25.3806,25.3806,10200.0
2011-03-15 15:00:00,28.86,28.94,28.86,28.93,11900.0,25.3718,25.4421,25.3718,25.4333,11900.0
2011-03-15 15:05:00,28.92,28.97,28.91,28.95,17400.0,25.4245,25.4685,25.4158,25.4509,17400.0
2011-03-15 15:10:00,28.94,28.96,28.93,28.95,8900.0,25.4421,25.4597,25.4333,25.4509,8900.0
2011-03-15 15:15:00,28.94,28.95,28.92,28.93,14900.0,25.4421,25.4509,25.4245,25.4333,14900.0
2011-03-15 15:20:00,28.93,28.99,28.92,28.96,26600.0,25.4333,25.4861,25.4245,25.4597,26600.0
2011-03-15 15:25:00,28.96,28.98,28.95,28.98,21600.0,25.4597,25.4773,25.4509,25.4773,21600.0
2011-03-15 15:30:00,28.98,29.01,28.93,28.94,22600.0,25.4773,25.5037,25.4333,25.4421,22600.0
2011-03-15 15:35:00,28.93,28.95,28.89,28.95,35500.0,25.4333,25.4509,25.3982,25.4509,35500.0
2011-03-15 15:40:00,28.94,28.97,28.92,28.96,133300.0,25.4421,25.4685,25.4245,25.4597,133300.0
2011-03-15 15:45:00,28.96,28.96,28.88,28.9,24100.0,25.4597,25.4597,25.3894,25.407,24100.0
2011-03-15 15:50:00,28.9,28.92,28.85,28.91,26200.0,25.407,25.4245,25.363,25.4158,26200.0
2011-03-15 15:55:00,28.92,28.92,28.9,28.91,37200.0,25.4245,25.4245,25.407,25.4158,37200.0
2011-03-16 09:30:00,28.76,28.96,28.76,28.91,23200.0,25.2839,25.4597,25.2839,25.4158,23200.0
2011-03-16 09:35:00,28.91,29.0,28.86,28.99,16800.0,25.4158,25.4949,25.3718,25.4861,16800.0
2011-03-16 09:40:00,28.98,29.17,28.95,29.16,18900.0,25.4773,25.6443,25.4509,25.6355,18900.0
2011-03-16 09:45:00,29.21,29.23,29.13,29.23,5900.0,25.6795,25.6971,25.6092,25.6971,5900.0
2011-03-16 09:50:00,29.21,29.46,29.21,29.39,21800.0,25.6795,25.8993,25.6795,25.8377,21800.0
2011-03-16 09:55:00,29.4,29.46,29.37,29.43,20500.0,25.8465,25.8993,25.8202,25.8729,20500.0
2011-03-16 10:00:00,29.4,29.47,29.38,29.45,11100.0,25.8465,25.9081,25.829,25.8905,11100.0
2011-03-16 10:05:00,29.45,29.48,29.43,29.44,13400.0,25.8905,25.9169,25.8729,25.8817,13400.0
2011-03-16 10:10:00,29.43,29.63,29.43,29.5,22000.0,25.8729,26.0487,25.8729,25.9344,22000.0
2011-03-16 10:15:00,29.51,29.61,29.49,29.57,12100.0,25.9432,26.0312,25.9257,25.996,12100.0
2011-03-16 10:20:00,29.55,29.58,29.5,29.55,8100.0,25.9784,26.0048,25.9344,25.9784,8100.0
2011-03-16 10:25:00,29.54,29.55,29.5,29.51,28600.0,25.9696,25.9784,25.9344,25.9432,28600.0
2011-03-16 10:30:00,29.52,29.64,29.51,29.61,47200.0,25.952,26.0575,25.9432,26.0312,47200.0
2011-03-16 10:35:00,29.6,29.83,29.6,29.78,26800.0,26.0224,26.2246,26.0224,26.1806,26800.0
2011-03-16 10:40:00,29.78,29.8,29.75,29.77,18400.0,26.1806,26.1982,26.1542,26.1718,18400.0
2011-03-16 10:45:00,29.77,29.78,29.73,29.74,12200.0,26.1718,26.1806,26.1366,26.1454,12200.0
2011-03-16 10:50:00,29.74,29.75,29.7,29.7,2400.0,26.1454,26.1542,26.1103,26.1103,2400.0
2011-03-16 10:55:00,29.7,29.74,29.66,29.66,16300.0,26.1103,26.1454,26.0751,26.0751,16300.0
2011-03-16 11:00:00,29.66,29.69,29.58,29.62,37200.0,26.0751,26.1015,26.0048,26.0399,37200.0
2011-03-16 11:05:00,29.61,29.71,29.51,29.7,81200.0,26.0312,26.1191,25.9432,26.1103,81200.0
2011-03-16 11:10:00,29.69,29.81,29.69,29.75,19900.0,26.1015,26.207,26.1015,26.1542,19900.0
2011-03-16 11:15:00,29.75,29.78,29.69,29.78,23700.0,26.1542,26.1806,26.1015,26.1806,23700.0
2011-03-16 11:20:00,29.76,29.81,29.69,29.69,18800.0,26.163,26.207,26.1015,26.1015,18800.0
2011-03-16 11:25:00,29.69,29.76,29.65,29.76,25200.0,26.1015,26.163,26.0663,26.163,25200.0
2011-03-16 11:30:00,29.77,29.8,29.73,29.79,42900.0,26.1718,26.1982,26.1366,26.1894,42900.0
2011-03-16 11:35:00,29.79,29.96,29.78,29.91,79900.0,26.1894,26.3388,26.1806,26.2949,79900.0
2011-03-16 11:40:00,29.9,29.95,29.79,29.82,16400.0,26.2861,26.3301,26.1894,26.2158,16400.0
2011-03-16 11:45:00,29.8,29.84,29.69,29.69,59400.0,26.1982,26.2334,26.1015,26.1015,59400.0
2011-03-16 11:50:00,29.7,29.73,29.65,29.72,18400.0,26.1103,26.1366,26.0663,26.1279,18400.0
2011-03-16 11:55:00,29.73,29.76,29.7,29.71,3600.0,26.1366,26.163,26.1103,26.1191,3600.0
2011-03-16 12:00:00,29.7,29.72,29.65,29.69,23500.0,26.1103,26.1279,26.0663,26.1015,23500.0
2011-03-16 12:05:00,29.67,29.69,29.65,29.65,23900.0,26.0839,26.1015,26.0663,26.0663,23900.0
2011-03-16 12:10:00,29.65,29.75,29.65,29.68,21200.0,26.0663,26.1542,26.0663,26.0927,21200.0
2011-03-16 12:15:00,29.68,29.72,29.68,29.71,3900.0,26.0927,26.1279,26.0927,26.1191,3900.0
2011-03-16 12:20:00,29.72,29.74,29.71,29.74,2100.0,26.1279,26.1454,26.1191,26.1454,2100.0
2011-03-16 12:25:00,29.72,29.77,29.71,29.77,9200.0,26.1279,26.1718,26.1191,26.1718,9200.0
2011-03-16 12:30:00,29.77,29.78,29.7,29.75,16700.0,26.1718,26.1806,26.1103,26.1542,16700.0
2011-03-16 12:35:00,29.75,29.78,29.73,29.76,8200.0,26.1542,26.1806,26.1366,26.163,8200.0
2011-03-16 12:40:00,29.75,29.8,29.74,29.78,7400.0,26.1542,26.1982,26.1454,26.1806,7400.0
2011-03-16 12:45:00,29.77,29.84,29.72,29.75,10400.0,26.1718,26.2334,26.1279,26.1542,10400.0
2011-03-16 12:50:00,29.75,29.82,29.73,29.76,14500.0,26.1542,26.2158,26.1366,26.163,14500.0
2011-03-16 12:55:00,29.76,29.9,29.76,29.84,15200.0,26.163,26.2861,26.163,26.2334,15200.0
2011-03-16 13:00:00,29.83,29.85,29.77,29.85,12100.0,26.2246,26.2421,26.1718,26.2421,12100.0
2011-03-16 13:05:00,29.85,29.85,29.77,29.77,6300.0,26.2421,26.2421,26.1718,26.1718,6300.0
2011-03-16 13:10:00,29.76,29.85,29.76,29.81,14600.0,26.163,26.2421,26.163,26.207,14600.0
2011-03-16 13:15:00,29.83,29.92,29.81,29.92,19100.0,26.2246,26.3037,26.207,26.3037,19100.0
2011-03-16 13:20:00,29.91,29.95,29.88,29.88,17800.0,26.2949,26.3301,26.2685,26.2685,17800.0
2011-03-16 13:25:00,29.87,29.98,29.87,29.95,12600.0,26.2597,26.3564,26.2597,26.3301,12600.0
2011-03-16 13:30:00,29.94,29.94,29.87,29.89,10000.0,26.3213,26.3213,26.2597,26.2773,10000.0
2011-03-16 13:35:00,29.88,29.88,29.8,29.84,28600.0,26.2685,26.2685,26.1982,26.2334,28600.0
2011-03-16 13:40:00,29.84,29.9,29.8,29.83,56100.0,26.2334,26.2861,26.1982,26.2246,56100.0
2011-03-16 13:45:00,29.83,29.98,29.83,29.94,17400.0,26.2246,26.3564,26.2246,26.3213,17400.0
2011-03-16 13:50:00,29.94,29.95,29.84,29.9,29600.0,26.3213,26.3301,26.2334,26.2861,29600.0
2011-03-16 13:55:00,29.92,29.97,29.91,29.93,25500.0,26.3037,26.3476,26.2949,26.3125,25500.0
2011-03-16 14:00:00,29.92,29.93,29.87,29.89,22700.0,26.3037,26.3125,26.2597,26.2773,22700.0
2011-03-16 14:05:00,29.88,29.93,29.88,29.93,30900.0,26.2685,26.3125,26.2685,26.3125,30900.0
2011-03-16 14:10:00,29.92,29.92,29.8,29.87,23900.0,26.3037,26.3037,26.1982,26.2597,23900.0
2011-03-16 14:15:00,29.86,29.89,29.75,29.75,21700.0,26.2509,26.2773,26.1542,26.1542,21700.0
2011-03-16 14:20:00,29.74,29.83,29.74,29.82,18200.0,26.1454,26.2246,26.1454,26.2158,18200.0
2011-03-16 14:25:00,29.82,29.9,29.82,29.85,25200.0,26.2158,26.2861,26.2158,26.2421,25200.0
2011-03-16 14:30:00,29.85,29.89,29.8,29.83,19500.0,26.2421,26.2773,26.1982,26.2246,19500.0
2011-03-16 14:35:00,29.81,29.94,29.8,29.89,34200.0,26.207,26.3213,26.1982,26.2773,34200.0
2011-03-16 14:40:00,29.89,29.96,29.89,29.92,30900.0,26.2773,26.3388,26.2773,26.3037,30900.0
2011-03-16 14:45:00,29.93,29.95,29.86,29.91,21200.0,26.3125,26.3301,26.2509,26.2949,21200.0
2011-03-16 14:50:00,29.9,29.96,29.9,29.91,18900.0,26.2861,26.3388,26.2861,26.2949,18900.0
2011-03-16 14:55:00,29.91,29.93,29.86,29.88,19500.0,26.2949,26.3125,26.2509,26.2685,19500.0
2011-03-16 15:00:00,29.87,29.91,29.85,29.9,17100.0,26.2597,26.2949,26.2421,26.2861,17100.0
2011-03-16 15:05:00,29.89,29.9,29.85,29.87,22500.0,26.2773,26.2861,26.2421,26.2597,22500.0
2011-03-16 15:10:00,29.87,29.89,29.83,29.83,16500.0,26.2597,26.2773,26.2246,26.2246,16500.0
2011-03-16 15:15:00,29.82,29.88,29.82,29.84,20400.0,26.2158,26.2685,26.2158,26.2334,20400.0
2011-03-16 15:20:00,29.84,29.87,29.8,29.87,30600.0,26.2334,26.2597,26.1982,26.2597,30600.0
2011-03-16 15:25:00,29.86,29.88,29.75,29.83,45100.0,26.2509,26.2685,26.1542,26.2246,45100.0
2011-03-16 15:30:00,29.82,29.83,29.75,29.75,96500.0,26.2158,26.2246,26.1542,26.1542,96500.0
2011-03-16 15:35:00,29.75,29.78,29.75,29.76,38900.0,26.1542,26.1806,26.1542,26.163,38900.0
2011-03-16 15:40:00,29.76,29.82,29.75,29.78,53800.0,26.163,26.2158,26.1542,26.1806,53800.0
2011-03-16 15:45:00,29.78,29.79,29.74,29.75,50500.0,26.1806,26.1894,26.1454,26.1542,50500.0
2011-03-16 15:50:00,29.75,29.8,29.74,29.76,61700.0,26.1542,26.1982,26.1454,26.163,61700.0
2011-03-16 15:55:00,29.76,29.81,29.75,29.81,111000.0,26.163,26.207,26.1542,26.207,111000.0
2011-03-17 09:30:00,29.99,30.0,29.75,29.85,22000.0,26.3652,26.374,26.1542,26.2421,22000.0
2011-03-17 09:35:00,29.83,29.87,29.74,29.77,27800.0,26.2246,26.2597,26.1454,26.1718,27800.0
2011-03-17 09:40:00,29.76,29.76,29.42,29.5,30500.0,26.163,26.163,25.8641,25.9344,30500.0
2011-03-17 09:45:00,29.49,29.52,29.35,29.45,40800.0,25.9257,25.952,25.8026,25.8905,40800.0
2011-03-17 09:50:00,29.44,29.74,29.37,29.48,43800.0,25.8817,26.1454,25.8202,25.9169,43800.0
2011-03-17 09:55:00,29.51,29.52,29.26,29.34,30000.0,25.9432,25.952,25.7235,25.7938,30000.0
2011-03-17 10:00:00,29.35,29.75,29.35,29.56,49100.0,25.8026,26.1542,25.8026,25.9872,49100.0
2011-03-17 10:05:00,29.55,29.62,29.5,29.61,25900.0,25.9784,26.0399,25.9344,26.0312,25900.0
2011-03-17 10:10:00,29.6,29.75,29.57,29.7,22500.0,26.0224,26.1542,25.996,26.1103,22500.0
2011-03-17 10:15:00,29.7,29.8,29.65,29.75,28100.0,26.1103,26.1982,26.0663,26.1542,28100.0
2011-03-17 10:20:00,29.75,29.76,29.75,29.75,6400.0,26.1542,26.163,26.1542,26.1542,6400.0
2011-03-17 10:25:00,29.75,29.88,29.71,29.84,76400.0,26.1542,26.2685,26.1191,26.2334,76400.0
2011-03-17 10:30:00,29.85,29.9,29.77,29.78,12400.0,26.2421,26.2861,26.1718,26.1806,12400.0
2011-03-17 10:35:00,29.78,29.79,29.71,29.71,9100.0,26.1806,26.1894,26.1191,26.1191,9100.0
2011-03-17 10:40:00,29.71,29.71,29.62,29.66,13300.0,26.1191,26.1191,26.0399,26.0751,13300.0
2011-03-17 10:45:00,29.68,29.72,29.66,29.7,9800.0,26.0927,26.1279,26.0751,26.1103,9800.0
2011-03-17 10:50:00,29.71,29.72,29.66,29.69,6300.0,26.1191,26.1279,26.0751,26.1015,6300.0
2011-03-17 10:55:00,29.68,29.75,29.65,29.75,8800.0,26.0927,26.1542,26.0663,26.1542,8800.0
2011-03-17 11:00:00,29.75,29.76,29.65,29.65,6700.0,26.1542,26.163,26.0663,26.0663,6700.0
2011-03-17 11:05:00,29.65,29.67,29.65,29.65,9100.0,26.0663,26.0839,26.0663,26.0663,9100.0
2011-03-17 11:10:00,29.65,29.68,29.65,29.67,8800.0,26.0663,26.0927,26.0663,26.0839,8800.0
2011-03-17 11:15:00,29.68,29.72,29.65,29.67,7200.0,26.0927,26.1279,26.0663,26.0839,7200.0
2011-03-17 11:20:00,29.66,29.72,29.65,29.67,8500.0,26.0751,26.1279,26.0663,26.0839,8500.0
2011-03-17 11:25:00,29.69,29.75,29.68,29.72,7700.0,26.1015,26.1542,26.0927,26.1279,7700.0
2011-03-17 11:30:00,29.72,29.72,29.68,29.7,8500.0,26.1279,26.1279,26.0927,26.1103,8500.0
2011-03-17 11:35:00,29.71,29.77,29.71,29.74,6700.0,26.1191,26.1718,26.1191,26.1454,6700.0
2011-03-17 11:40:00,29.71,29.73,29.66,29.72,8100.0,26.1191,26.1366,26.0751,26.1279,8100.0
2011-03-17 11:45:00,29.71,29.73,29.69,29.69,8100.0,26.1191,26.1366,26.1015,26.1015,8100.0
2011-03-17 11:50:00,29.72,29.73,29.68,29.69,9100.0,26.1279,26.1366,26.0927,26.1015,9100.0
2011-03-17 11:55:00,29.7,29.71,29.67,29.67,8900.0,26.1103,26.1191,26.0839,26.0839,8900.0
2011-03-17 12:00:00,29.68,29.69,29.64,29.67,20700.0,26.0927,26.1015,26.0575,26.0839,20700.0
2011-03-17 12:05:00,29.67,29.68,29.65,29.65,5400.0,26.0839,26.0927,26.0663,26.0663,5400.0
2011-03-17 12:10:00,29.65,29.69,29.64,29.65,9600.0,26.0663,26.1015,26.0575,26.0663,9600.0
2011-03-17 12:15:00,29.65,29.67,29.64,29.67,12200.0,26.0663,26.0839,26.0575,26.0839,12200.0
2011-03-17 12:20:00,29.67,29.69,29.64,29.66,12700.0,26.0839,26.1015,26.0575,26.0751,12700.0
2011-03-17 12:25:00,29.66,29.68,29.66,29.67,2600.0,26.0751,26.0927,26.0751,26.0839,2600.0
2011-03-17 12:30:00,29.67,29.68,29.65,29.65,5900.0,26.0839,26.0927,26.0663,26.0663,5900.0
2011-03-17 12:35:00,29.65,29.75,29.65,29.72,29800.0,26.0663,26.1542,26.0663,26.1279,29800.0
2011-03-17 12:40:00,29.71,29.79,29.68,29.78,18300.0,26.1191,26.1894,26.0927,26.1806,18300.0
2011-03-17 12:45:00,29.78,29.79,29.7,29.71,8300.0,26.1806,26.1894,26.1103,26.1191,8300.0
2011-03-17 12:50:00,29.72,29.78,29.66,29.76,19500.0,26.1279,26.1806,26.0751,26.163,19500.0
2011-03-17 12:55:00,29.76,29.77,29.73,29.73,4700.0,26.163,26.1718,26.1366,26.1366,4700.0
2011-03-17 13:00:00,29.71,29.82,29.68,29.76,29900.0,26.1191,26.2158,26.0927,26.163,29900.0
2011-03-17 13:05:00,29.77,29.8,29.76,29.8,6100.0,26.1718,26.1982,26.163,26.1982,6100.0
2011-03-17 13:10:00,29.79,29.84,29.7,29.84,19300.0,26.1894,26.2334,26.1103,26.2334,19300.0
2011-03-17 13:15:00,29.87,29.93,29.76,29.78,11800.0,26.2597,26.3125,26.163,26.1806,11800.0
2011-03-17 13:20:00,29.77,29.84,29.76,29.77,6600.0,26.1718,26.2334,26.163,26.1718,6600.0
2011-03-17 13:25:00,29.75,29.8,29.71,29.74,11900.0,26.1542,26.1982,26.1191,26.1454,11900.0
2011-03-17 13:30:00,29.74,29.79,29.72,29.79,7100.0,26.1454,26.1894,26.1279,26.1894,7100.0
2011-03-17 13:35:00,29.77,29.78,29.7,29.75,10400.0,26.1718,26.1806,26.1103,26.1542,10400.0
2011-03-17 13:40:00,29.75,29.76,29.65,29.69,16100.0,26.1542,26.163,26.0663,26.1015,16100.0
2011-03-17 13:45:00,29.67,29.72,29.64,29.71,7400.0,26.0839,26.1279,26.0575,26.1191,7400.0
2011-03-17 13:50:00,29.71,29.71,29.65,29.65,7600.0,26.1191,26.1191,26.0663,26.0663,7600.0
2011-03-17 13:55:00,29.65,29.67,29.64,29.67,13200.0,26.0663,26.0839,26.0575,26.0839,13200.0
2011-03-17 14:00:00,29.68,29.68,29.62,29.64,17200.0,26.0927,26.0927,26.0399,26.0575,17200.0
2011-03-17 14:05:00,29.65,29.69,29.63,29.66,12200.0,26.0663,26.1015,26.0487,26.0751,12200.0
2011-03-17 14:10:00,29.65,29.67,29.64,29.66,12000.0,26.0663,26.0839,26.0575,26.0751,12000.0
2011-03-17 14:15:00,29.65,29.68,29.65,29.66,10900.0,26.0663,26.0927,26.0663,26.0751,10900.0
2011-03-17 14:20:00,29.66,29.67,29.65,29.67,10300.0,26.0751,26.0839,26.0663,26.0839,10300.0
2011-03-17 14:25:00,29.67,29.73,29.65,29.69,15800.0,26.0839,26.1366,26.0663,26.1015,15800.0
2011-03-17 14:30:00,29.7,29.73,29.67,29.69,15400.0,26.1103,26.1366,26.0839,26.1015,15400.0
2011-03-17 14:35:00,29.7,29.78,29.69,29.71,9700.0,26.1103,26.1806,26.1015,26.1191,9700.0
2011-03-17 14:40:00,29.69,29.73,29.67,29.67,10600.0,26.1015,26.1366,26.0839,26.0839,10600.0
2011-03-17 14:45:00,29.67,29.71,29.67,29.67,10500.0,26.0839,26.1191,26.0839,26.0839,10500.0
2011-03-17 14:50:00,29.67,29.68,29.65,29.67,10900.0,26.0839,26.0927,26.0663,26.0839,10900.0
2011-03-17 14:55:00,29.68,29.75,29.67,29.75,21700.0,26.0927,26.1542,26.0839,26.1542,21700.0
2011-03-17 15:00:00,29.75,29.78,29.67,29.67,24500.0,26.1542,26.1806,26.0839,26.0839,24500.0
2011-03-17 15:05:00,29.67,29.68,29.65,29.65,10100.0,26.0839,26.0927,26.0663,26.0663,10100.0
2011-03-17 15:10:00,29.65,29.67,29.64,29.67,21100.0,26.0663,26.0839,26.0575,26.0839,21100.0
2011-03-17 15:15:00,29.66,29.66,29.64,29.65,24800.0,26.0751,26.0751,26.0575,26.0663,24800.0
2011-03-17 15:20:00,29.66,29.67,29.64,29.66,29600.0,26.0751,26.0839,26.0575,26.0751,29600.0
2011-03-17 15:25:00,29.65,29.66,29.54,29.6,44800.0,26.0663,26.0751,25.9696,26.0224,44800.0
2011-03-17 15:30:00,29.59,29.72,29.57,29.67,49700.0,26.0136,26.1279,25.996,26.0839,49700.0
2011-03-17 15:35:00,29.67,29.72,29.67,29.72,35000.0,26.0839,26.1279,26.0839,26.1279,35000.0
2011-03-17 15:40:00,29.72,29.73,29.65,29.7,42600.0,26.1279,26.1366,26.0663,26.1103,42600.0
2011-03-17 15:45:00,29.7,29.77,29.7,29.77,43100.0,26.1103,26.1718,26.1103,26.1718,43100.0
2011-03-17 15:50:00,29.77,29.79,29.75,29.79,35900.0,26.1718,26.1894,26.1542,26.1894,35900.0
2011-03-17 15:55:00,29.79,29.8,29.75,29.77,61900.0,26.1894,26.1982,26.1542,26.1718,61900.0
2011-03-18 09:30:00,29.97,30.0,29.79,29.79,49900.0,26.3476,26.374,26.1894,26.1894,49900.0
2011-03-18 09:35:00,29.79,29.98,29.79,29.91,21500.0,26.1894,26.3564,26.1894,26.2949,21500.0
2011-03-18 09:40:00,29.9,30.0,29.9,29.96,7600.0,26.2861,26.374,26.2861,26.3388,7600.0
2011-03-18 09:45:00,29.96,30.0,29.93,29.97,12200.0,26.3388,26.374,26.3125,26.3476,12200.0
2011-03-18 09:50:00,29.97,29.99,29.94,29.96,17300.0,26.3476,26.3652,26.3213,26.3388,17300.0
2011-03-18 09:55:00,29.95,29.99,29.94,29.96,13500.0,26.3301,26.3652,26.3213,26.3388,13500.0
2011-03-18 10:00:00,29.97,30.0,29.95,29.95,13000.0,26.3476,26.374,26.3301,26.3301,13000.0
2011-03-18 10:05:00,29.97,29.97,29.88,29.95,20400.0,26.3476,26.3476,26.2685,26.3301,20400.0
2011-03-18 10:10:00,29.96,29.99,29.93,29.96,11100.0,26.3388,26.3652,26.3125,26.3388,11100.0
2011-03-18 10:15:00,29.95,29.98,29.94,29.94,8200.0,26.3301,26.3564,26.3213,26.3213,8200.0
2011-03-18 10:20:00,29.95,30.06,29.95,29.99,29600.0,26.3301,26.4268,26.3301,26.3652,29600.0
2011-03-18 10:25:00,29.98,29.98,29.9,29.97,12600.0,26.3564,26.3564,26.2861,26.3476,12600.0
2011-03-18 10:30:00,29.97,29.99,29.96,29.99,9700.0,26.3476,26.3652,26.3388,26.3652,9700.0
2011-03-18 10:35:00,29.99,30.01,29.97,30.0,22100.0,26.3652,26.3828,26.3476,26.374,22100.0
2011-03-18 10:40:00,29.99,30.02,29.98,30.01,16100.0,26.3652,26.3916,26.3564,26.3828,16100.0
2011-03-18 10:45:00,30.01,30.14,30.01,30.08,23800.0,26.3828,26.4971,26.3828,26.4443,23800.0
2011-03-18 10:50:00,30.09,30.11,30.08,30.11,5800.0,26.4531,26.4707,26.4443,26.4707,5800.0
2011-03-18 10:55:00,30.14,30.14,30.08,30.09,7000.0,26.4971,26.4971,26.4443,26.4531,7000.0
2011-03-18 11:00:00,30.1,30.12,30.07,30.09,9700.0,26.4619,26.4795,26.4356,26.4531,9700.0
2011-03-18 11:05:00,30.09,30.09,30.03,30.03,6000.0,26.4531,26.4531,26.4004,26.4004,6000.0
2011-03-18 11:10:00,30.01,30.04,29.94,30.04,10500.0,26.3828,26.4092,26.3213,26.4092,10500.0
2011-03-18 11:15:00,30.02,30.05,30.0,30.0,5400.0,26.3916,26.418,26.374,26.374,5400.0
2011-03-18 11:20:00,30.0,30.06,30.0,30.04,7700.0,26.374,26.4268,26.374,26.4092,7700.0
2011-03-18 11:25:00,30.04,30.07,30.03,30.05,7200.0,26.4092,26.4356,26.4004,26.418,7200.0
2011-03-18 11:30:00,30.05,30.12,30.05,30.09,21000.0,26.418,26.4795,26.418,26.4531,21000.0
2011-03-18 11:35:00,30.08,30.11,30.07,30.11,37500.0,26.4443,26.4707,26.4356,26.4707,37500.0
2011-03-18 11:40:00,30.12,30.16,30.1,30.13,19400.0,26.4795,26.5147,26.4619,26.4883,19400.0
2011-03-18 11:45:00,30.13,30.13,30.03,30.05,9100.0,26.4883,26.4883,26.4004,26.418,9100.0
2011-03-18 11:50:00,30.06,30.07,29.99,30.0,16900.0,26.4268,26.4356,26.3652,26.374,16900.0
2011-03-18 11:55:00,30.0,30.0,29.97,29.99,8000.0,26.374,26.374,26.3476,26.3652,8000.0
2011-03-18 12:00:00,29.99,30.0,29.97,30.0,7200.0,26.3652,26.374,26.3476,26.374,7200.0
2011-03-18 12:05:00,30.0,30.0,29.98,30.0,12300.0,26.374,26.374,26.3564,26.374,12300.0
2011-03-18 12:10:00,30.0,30.0,29.95,30.0,8900.0,26.374,26.374,26.3301,26.374,8900.0
2011-03-18 12:15:00,30.0,30.0,29.99,30.0,7500.0,26.374,26.374,26.3652,26.374,7500.0
2011-03-18 12:20:00,30.0,30.0,29.98,30.0,15400.0,26.374,26.374,26.3564,26.374,15400.0
2011-03-18 12:25:00,30.0,30.0,29.99,29.99,5900.0,26.374,26.374,26.3652,26.3652,5900.0
2011-03-18 12:30:00,29.99,30.0,29.98,30.0,5000.0,26.3652,26.374,26.3564,26.374,5000.0
2011-03-18 12:35:00,29.99,30.0,29.89,29.95,20200.0,26.3652,26.374,26.2773,26.3301,20200.0
2011-03-18 12:40:00,29.93,29.98,29.93,29.98,5000.0,26.3125,26.3564,26.3125,26.3564,5000.0
2011-03-18 12:45:00,29.98,30.0,29.98,30.0,31000.0,26.3564,26.374,26.3564,26.374,31000.0
2011-03-18 12:50:00,30.0,30.0,29.99,30.0,30000.0,26.374,26.374,26.3652,26.374,30000.0
2011-03-18 12:55:00,29.99,30.0,29.99,30.0,19800.0,26.3652,26.374,26.3652,26.374,19800.0
2011-03-18 13:00:00,30.0,30.0,29.99,30.0,21800.0,26.374,26.374,26.3652,26.374,21800.0
2011-03-18 13:05:00,30.0,30.01,29.99,30.0,14000.0,26.374,26.3828,26.3652,26.374,14000.0
2011-03-18 13:10:00,30.0,30.0,29.99,30.0,10800.0,26.374,26.374,26.3652,26.374,10800.0
2011-03-18 13:15:00,30.0,30.0,29.99,30.0,13200.0,26.374,26.374,26.3652,26.374,13200.0
2011-03-18 13:20:00,30.0,30.0,29.99,30.0,19500.0,26.374,26.374,26.3652,26.374,19500.0
2011-03-18 13:25:00,30.0,30.08,29.99,30.08,20300.0,26.374,26.4443,26.3652,26.4443,20300.0
2011-03-18 13:30:00,30.08,30.1,30.04,30.09,8400.0,26.4443,26.4619,26.4092,26.4531,8400.0
2011-03-18 13:35:00,30.09,30.18,30.09,30.12,15500.0,26.4531,26.5323,26.4531,26.4795,15500.0
2011-03-18 13:40:00,30.14,30.14,30.06,30.06,3400.0,26.4971,26.4971,26.4268,26.4268,3400.0
2011-03-18 13:45:00,30.08,30.1,30.06,30.06,4900.0,26.4443,26.4619,26.4268,26.4268,4900.0
2011-03-18 13:50:00,30.07,30.08,30.04,30.05,4500.0,26.4356,26.4443,26.4092,26.418,4500.0
2011-03-18 13:55:00,30.05,30.05,30.03,30.03,10800.0,26.418,26.418,26.4004,26.4004,10800.0
2011-03-18 14:00:00,30.03,30.06,30.0,30.05,7000.0,26.4004,26.4268,26.374,26.418,7000.0
2011-03-18 14:05:00,30.05,30.05,30.04,30.05,3700.0,26.418,26.418,26.4092,26.418,3700.0
2011-03-18 14:10:00,30.05,30.06,30.0,30.05,9200.0,26.418,26.4268,26.374,26.418,9200.0
2011-03-18 14:15:00,30.05,30.05,29.98,30.0,30300.0,26.418,26.418,26.3564,26.374,30300.0
2011-03-18 14:20:00,30.0,30.02,29.99,30.0,29100.0,26.374,26.3916,26.3652,26.374,29100.0
2011-03-18 14:25:00,30.0,30.0,29.99,30.0,13500.0,26.374,26.374,26.3652,26.374,13500.0
2011-03-18 14:30:00,30.0,30.0,29.98,30.0,13600.0,26.374,26.374,26.3564,26.374,13600.0
2011-03-18 14:35:00,30.0,30.04,29.99,30.01,10400.0,26.374,26.4092,26.3652,26.3828,10400.0
2011-03-18 14:40:00,30.01,30.01,29.98,29.99,19700.0,26.3828,26.3828,26.3564,26.3652,19700.0
2011-03-18 14:45:00,29.99,30.0,29.98,29.99,10300.0,26.3652,26.374,26.3564,26.3652,10300.0
2011-03-18 14:50:00,29.99,30.0,29.98,29.98,16800.0,26.3652,26.374,26.3564,26.3564,16800.0
2011-03-18 14:55:00,29.99,29.99,29.93,29.93,11900.0,26.3652,26.3652,26.3125,26.3125,11900.0
2011-03-18 15:00:00,29.92,29.95,29.9,29.94,7000.0,26.3037,26.3301,26.2861,26.3213,7000.0
2011-03-18 15:05:00,29.93,29.95,29.93,29.93,8000.0,26.3125,26.3301,26.3125,26.3125,8000.0
2011-03-18 15:10:00,29.95,30.0,29.93,29.98,21200.0,26.3301,26.374,26.3125,26.3564,21200.0
2011-03-18 15:15:00,29.98,30.0,29.97,29.99,13800.0,26.3564,26.374,26.3476,26.3652,13800.0
2011-03-18 15:20:00,29.98,30.0,29.98,29.99,39500.0,26.3564,26.374,26.3564,26.3652,39500.0
2011-03-18 15:25:00,30.0,30.0,29.93,29.93,27900.0,26.374,26.374,26.3125,26.3125,27900.0
2011-03-18 15:30:00,29.93,30.0,29.93,29.97,27800.0,26.3125,26.374,26.3125,26.3476,27800.0
2011-03-18 15:35:00,29.97,29.98,29.94,29.96,26800.0,26.3476,26.3564,26.3213,26.3388,26800.0
2011-03-18 15:40:00,29.96,29.99,29.95,29.96,19400.0,26.3388,26.3652,26.3301,26.3388,19400.0
2011-03-18 15:45:00,29.96,29.97,29.92,29.97,111400.0,26.3388,26.3476,26.3037,26.3476,111400.0
2011-03-18 15:50:00,29.97,30.0,29.96,29.99,99400.0,26.3476,26.374,26.3388,26.3652,99400.0
2011-03-18 15:55:00,29.99,30.0,29.86,29.92,315400.0,26.3652,26.374,26.2509,26.3037,315400.0
2011-03-21 09:30:00,30.0,30.0,29.92,29.93,59600.0,26.374,26.374,26.3037,26.3125,59600.0
2011-03-21 09:35:00,29.92,30.12,29.9,30.11,50900.0,26.3037,26.4795,26.2861,26.4707,50900.0
2011-03-21 09:40:00,30.1,30.19,29.98,30.11,61500.0,26.4619,26.541,26.3564,26.4707,61500.0
2011-03-21 09:45:00,30.11,30.23,30.06,30.21,50300.0,26.4707,26.5762,26.4268,26.5586,50300.0
2011-03-21 09:50:00,30.2,30.22,29.97,30.0,72400.0,26.5498,26.5674,26.3476,26.374,72400.0
2011-03-21 09:55:00,30.0,30.04,29.97,29.97,21600.0,26.374,26.4092,26.3476,26.3476,21600.0
2011-03-21 10:00:00,29.96,30.09,29.9,30.09,23500.0,26.3388,26.4531,26.2861,26.4531,23500.0
2011-03-21 10:05:00,30.1,30.14,30.02,30.04,14600.0,26.4619,26.4971,26.3916,26.4092,14600.0
2011-03-21 10:10:00,30.07,30.09,30.01,30.07,18500.0,26.4356,26.4531,26.3828,26.4356,18500.0
2011-03-21 10:15:00,30.09,30.09,29.99,30.0,22500.0,26.4531,26.4531,26.3652,26.374,22500.0
2011-03-21 10:20:00,30.0,30.05,29.98,30.0,22500.0,26.374,26.418,26.3564,26.374,22500.0
2011-03-21 10:25:00,30.0,30.01,29.98,29.99,11900.0,26.374,26.3828,26.3564,26.3652,11900.0
2011-03-21 10:30:00,29.99,30.05,29.99,30.04,11900.0,26.3652,26.418,26.3652,26.4092,11900.0
2011-03-21 10:35:00,30.04,30.1,30.03,30.03,20000.0,26.4092,26.4619,26.4004,26.4004,20000.0
2011-03-21 10:40:00,30.02,30.07,30.01,30.06,4800.0,26.3916,26.4356,26.3828,26.4268,4800.0
2011-03-21 10:45:00,30.06,30.1,30.03,30.03,9000.0,26.4268,26.4619,26.4004,26.4004,9000.0
2011-03-21 10:50:00,30.02,30.05,30.0,30.03,13100.0,26.3916,26.418,26.374,26.4004,13100.0
2011-03-21 10:55:00,30.02,30.07,30.02,30.07,10800.0,26.3916,26.4356,26.3916,26.4356,10800.0
2011-03-21 11:00:00,30.08,30.14,30.03,30.1,22900.0,26.4443,26.4971,26.4004,26.4619,22900.0
2011-03-21 11:05:00,30.1,30.13,30.09,30.12,6100.0,26.4619,26.4883,26.4531,26.4795,6100.0
2011-03-21 11:10:00,30.12,30.12,30.06,30.06,12900.0,26.4795,26.4795,26.4268,26.4268,12900.0
2011-03-21 11:15:00,30.05,30.05,30.02,30.03,5400.0,26.418,26.418,26.3916,26.4004,5400.0
2011-03-21 11:20:00,30.03,30.03,30.0,30.01,13000.0,26.4004,26.4004,26.374,26.3828,13000.0
2011-03-21 11:25:00,30.0,30.05,30.0,30.04,10600.0,26.374,26.418,26.374,26.4092,10600.0
2011-03-21 11:30:00,30.04,30.06,30.01,30.03,11200.0,26.4092,26.4268,26.3828,26.4004,11200.0
2011-03-21 11:35:00,30.03,30.05,30.02,30.05,12900.0,26.4004,26.418,26.3916,26.418,12900.0
2011-03-21 11:40:00,30.06,30.14,30.06,30.14,11400.0,26.4268,26.4971,26.4268,26.4971,11400.0
2011-03-21 11:45:00,30.13,30.2,30.13,30.14,11600.0,26.4883,26.5498,26.4883,26.4971,11600.0
2011-03-21 11:50:00,30.15,30.17,30.14,30.16,10200.0,26.5059,26.5235,26.4971,26.5147,10200.0
2011-03-21 11:55:00,30.13,30.22,30.12,30.2,43100.0,26.4883,26.5674,26.4795,26.5498,43100.0
2011-03-21 12:00:00,30.2,30.23,30.19,30.22,16100.0,26.5498,26.5762,26.541,26.5674,16100.0
2011-03-21 12:05:00,30.21,30.22,30.2,30.21,12000.0,26.5586,26.5674,26.5498,26.5586,12000.0
2011-03-21 12:10:00,30.21,30.21,30.14,30.14,15300.0,26.5586,26.5586,26.4971,26.4971,15300.0
2011-03-21 12:15:00,30.12,30.25,30.12,30.24,26500.0,26.4795,26.5938,26.4795,26.585,26500.0
2011-03-21 12:20:00,30.25,30.3,30.23,30.3,10000.0,26.5938,26.6378,26.5762,26.6378,10000.0
2011-03-21 12:25:00,30.3,30.3,30.2,30.27,25800.0,26.6378,26.6378,26.5498,26.6114,25800.0
2011-03-21 12:30:00,30.27,30.28,30.15,30.19,27000.0,26.6114,26.6202,26.5059,26.541,27000.0
2011-03-21 12:35:00,30.19,30.24,30.17,30.22,23300.0,26.541,26.585,26.5235,26.5674,23300.0
2011-03-21 12:40:00,30.22,30.24,30.2,30.2,10000.0,26.5674,26.585,26.5498,26.5498,10000.0
2011-03-21 12:45:00,30.21,30.25,30.17,30.23,14100.0,26.5586,26.5938,26.5235,26.5762,14100.0
2011-03-21 12:50:00,30.22,30.25,30.21,30.23,11500.0,26.5674,26.5938,26.5586,26.5762,11500.0
2011-03-21 12:55:00,30.23,30.23,30.2,30.21,10100.0,26.5762,26.5762,26.5498,26.5586,10100.0
2011-03-21 13:00:00,30.21,30.25,30.18,30.2,20500.0,26.5586,26.5938,26.5323,26.5498,20500.0
2011-03-21 13:05:00,30.19,30.22,30.16,30.2,22000.0,26.541,26.5674,26.5147,26.5498,22000.0
2011-03-21 13:10:00,30.2,30.21,30.16,30.18,16000.0,26.5498,26.5586,26.5147,26.5323,16000.0
2011-03-21 13:15:00,30.17,30.2,30.17,30.18,31400.0,26.5235,26.5498,26.5235,26.5323,31400.0
2011-03-21 13:20:00,30.19,30.19,30.16,30.17,18300.0,26.541,26.541,26.5147,26.5235,18300.0
2011-03-21 13:25:00,30.16,30.21,30.16,30.21,53200.0,26.5147,26.5586,26.5147,26.5586,53200.0
2011-03-21 13:30:00,30.2,30.22,30.19,30.22,14700.0,26.5498,26.5674,26.541,26.5674,14700.0
2011-03-21 13:35:00,30.22,30.25,30.22,30.25,8400.0,26.5674,26.5938,26.5674,26.5938,8400.0
2011-03-21 13:40:00,30.25,30.26,30.24,30.24,13700.0,26.5938,26.6026,26.585,26.585,13700.0
2011-03-21 13:45:00,30.24,30.29,30.23,30.29,9800.0,26.585,26.629,26.5762,26.629,9800.0
2011-03-21 13:50:00,30.28,30.31,30.27,30.31,56100.0,26.6202,26.6465,26.6114,26.6465,56100.0
2011-03-21 13:55:00,30.3,30.35,30.3,30.35,18500.0,26.6378,26.6817,26.6378,26.6817,18500.0
2011-03-21 14:00:00,30.35,30.35,30.23,30.23,125000.0,26.6817,26.6817,26.5762,26.5762,125000.0
2011-03-21 14:05:00,30.23,30.24,30.13,30.14,19700.0,26.5762,26.585,26.4883,26.4971,19700.0
2011-03-21 14:10:00,30.13,30.16,30.07,30.1,26300.0,26.4883,26.5147,26.4356,26.4619,26300.0
2011-03-21 14:15:00,30.1,30.11,30.09,30.11,14000.0,26.4619,26.4707,26.4531,26.4707,14000.0
2011-03-21 14:20:00,30.11,30.11,30.04,30.05,21900.0,26.4707,26.4707,26.4092,26.418,21900.0
2011-03-21 14:25:00,30.04,30.05,30.04,30.04,8900.0,26.4092,26.418,26.4092,26.4092,8900.0
2011-03-21 14:30:00,30.05,30.08,30.04,30.08,22100.0,26.418,26.4443,26.4092,26.4443,22100.0
2011-03-21 14:35:00,30.09,30.15,30.09,30.12,29300.0,26.4531,26.5059,26.4531,26.4795,29300.0
2011-03-21 14:40:00,30.12,30.13,30.12,30.13,8400.0,26.4795,26.4883,26.4795,26.4883,8400.0
2011-03-21 14:45:00,30.13,30.14,30.12,30.14,28900.0,26.4883,26.4971,26.4795,26.4971,28900.0
2011-03-21 14:50:00,30.15,30.15,30.09,30.09,20100.0,26.5059,26.5059,26.4531,26.4531,20100.0
2011-03-21 14:55:00,30.1,30.1,30.08,30.08,22100.0,26.4619,26.4619,26.4443,26.4443,22100.0
2011-03-21 15:00:00,30.08,30.1,30.05,30.09,35000.0,26.4443,26.4619,26.418,26.4531,35000.0
2011-03-21 15:05:00,30.1,30.15,30.09,30.15,22900.0,26.4619,26.5059,26.4531,26.5059,22900.0
2011-03-21 15:10:00,30.15,30.19,30.13,30.17,28800.0,26.5059,26.541,26.4883,26.5235,28800.0
2011-03-21 15:15:00,30.17,30.22,30.17,30.18,40800.0,26.5235,26.5674,26.5235,26.5323,40800.0
2011-03-21 15:20:00,30.18,30.21,30.17,30.19,30200.0,26.5323,26.5586,26.5235,26.541,30200.0
2011-03-21 15:25:00,30.19,30.21,30.12,30.14,48000.0,26.541,26.5586,26.4795,26.4971,48000.0
2011-03-21 15:30:00,30.14,30.22,30.14,30.21,58700.0,26.4971,26.5674,26.4971,26.5586,58700.0
2011-03-21 15:35:00,30.22,30.31,30.2,30.29,47800.0,26.5674,26.6465,26.5498,26.629,47800.0
2011-03-21 15:40:00,30.29,30.34,30.29,30.33,54100.0,26.629,26.6729,26.629,26.6641,54100.0
2011-03-21 15:45:00,30.32,30.33,30.28,30.28,64500.0,26.6553,26.6641,26.6202,26.6202,64500.0
2011-03-21 15:50:00,30.29,30.34,30.29,30.33,65500.0,26.629,26.6729,26.629,26.6641,65500.0
2011-03-21 15:55:00,30.33,30.39,30.26,30.35,88400.0,26.6641,26.7169,26.6026,26.6817,88400.0
2011-03-22 09:30:00,31.8,32.1,31.48,31.54,497900.0,27.9565,28.2202,27.6751,27.7279,497900.0
2011-03-22 09:35:00,31.53,31.8,31.22,31.66,164100.0,27.7191,27.9565,27.4466,27.8334,164100.0
2011-03-22 09:40:00,31.66,31.77,31.15,31.57,216000.0,27.8334,27.9301,27.385,27.7543,216000.0
2011-03-22 09:45:00,31.57,31.59,31.31,31.33,85900.0,27.7543,27.7718,27.5257,27.5433,85900.0
2011-03-22 09:50:00,31.34,31.34,30.68,30.82,273800.0,27.5521,27.5521,26.9718,27.0949,273800.0
2011-03-22 09:55:00,30.79,30.96,30.57,30.76,223500.0,27.0685,27.218,26.8751,27.0422,223500.0
2011-03-22 10:00:00,30.75,30.88,30.57,30.77,100400.0,27.0334,27.1477,26.8751,27.0509,100400.0
2011-03-22 10:05:00,30.77,31.31,30.7,31.11,418500.0,27.0509,27.5257,26.9894,27.3499,418500.0
2011-03-22 10:10:00,31.12,31.2,30.99,31.08,125000.0,27.3586,27.429,27.2444,27.3235,125000.0
2011-03-22 10:15:00,31.06,31.27,30.95,31.21,128700.0,27.3059,27.4905,27.2092,27.4378,128700.0
2011-03-22 10:20:00,31.23,31.38,31.19,31.27,85400.0,27.4553,27.5872,27.4202,27.4905,85400.0
2011-03-22 10:25:00,31.28,31.36,31.02,31.26,61600.0,27.4993,27.5696,27.2707,27.4817,61600.0
2011-03-22 10:30:00,31.29,31.29,31.11,31.25,32100.0,27.5081,27.5081,27.3499,27.4729,32100.0
2011-03-22 10:35:00,31.27,31.27,31.03,31.11,58200.0,27.4905,27.4905,27.2795,27.3499,58200.0
2011-03-22 10:40:00,31.12,31.21,31.09,31.11,57100.0,27.3586,27.4378,27.3323,27.3499,57100.0
2011-03-22 10:45:00,31.12,31.29,31.07,31.17,48900.0,27.3586,27.5081,27.3147,27.4026,48900.0
2011-03-22 10:50:00,31.16,31.25,31.01,31.15,23900.0,27.3938,27.4729,27.2619,27.385,23900.0
2011-03-22 10:55:00,31.14,31.25,31.13,31.18,18600.0,27.3762,27.4729,27.3674,27.4114,18600.0
2011-03-22 11:00:00,31.16,31.38,31.12,31.3,79200.0,27.3938,27.5872,27.3586,27.5169,79200.0
2011-03-22 11:05:00,31.3,31.31,31.16,31.16,26500.0,27.5169,27.5257,27.3938,27.3938,26500.0
2011-03-22 11:10:00,31.17,31.22,31.13,31.13,14900.0,27.4026,27.4466,27.3674,27.3674,14900.0
2011-03-22 11:15:00,31.13,31.2,31.13,31.16,11000.0,27.3674,27.429,27.3674,27.3938,11000.0
2011-03-22 11:20:00,31.16,31.16,31.05,31.11,22500.0,27.3938,27.3938,27.2971,27.3499,22500.0
2011-03-22 11:25:00,31.12,31.18,31.09,31.16,16100.0,27.3586,27.4114,27.3323,27.3938,16100.0
2011-03-22 11:30:00,31.16,31.16,31.09,31.1,18600.0,27.3938,27.3938,27.3323,27.3411,18600.0
2011-03-22 11:35:00,31.11,31.22,31.11,31.21,11800.0,27.3499,27.4466,27.3499,27.4378,11800.0
2011-03-22 11:40:00,31.21,31.22,31.11,31.14,12500.0,27.4378,27.4466,27.3499,27.3762,12500.0
2011-03-22 11:45:00,31.12,31.17,31.1,31.14,6800.0,27.3586,27.4026,27.3411,27.3762,6800.0
2011-03-22 11:50:00,31.13,31.14,31.03,31.03,19100.0,27.3674,27.3762,27.2795,27.2795,19100.0
2011-03-22 11:55:00,31.03,31.13,31.03,31.12,14200.0,27.2795,27.3674,27.2795,27.3586,14200.0
2011-03-22 12:00:00,31.12,31.13,31.09,31.1,13800.0,27.3586,27.3674,27.3323,27.3411,13800.0
2011-03-22 12:05:00,31.09,31.09,31.02,31.02,16800.0,27.3323,27.3323,27.2707,27.2707,16800.0
2011-03-22 12:10:00,31.02,31.13,30.94,31.09,66300.0,27.2707,27.3674,27.2004,27.3323,66300.0
2011-03-22 12:15:00,31.1,31.13,31.09,31.09,7700.0,27.3411,27.3674,27.3323,27.3323,7700.0
2011-03-22 12:20:00,31.09,31.15,31.09,31.12,4400.0,27.3323,27.385,27.3323,27.3586,4400.0
2011-03-22 12:25:00,31.15,31.22,31.12,31.18,11400.0,27.385,27.4466,27.3586,27.4114,11400.0
2011-03-22 12:30:00,31.18,31.18,31.15,31.16,7900.0,27.4114,27.4114,27.385,27.3938,7900.0
2011-03-22 12:35:00,31.14,31.2,31.13,31.2,8100.0,27.3762,27.429,27.3674,27.429,8100.0
2011-03-22 12:40:00,31.2,31.2,31.08,31.09,13500.0,27.429,27.429,27.3235,27.3323,13500.0
2011-03-22 12:45:00,31.09,31.09,31.04,31.05,5600.0,27.3323,27.3323,27.2883,27.2971,5600.0
2011-03-22 12:50:00,31.02,31.11,31.01,31.02,39900.0,27.2707,27.3499,27.2619,27.2707,39900.0
2011-03-22 12:55:00,31.02,31.08,31.02,31.02,13500.0,27.2707,27.3235,27.2707,27.2707,13500.0
2011-03-22 13:00:00,31.0,31.02,30.9,30.9,39100.0,27.2531,27.2707,27.1652,27.1652,39100.0
2011-03-22 13:05:00,30.89,30.97,30.78,30.95,30000.0,27.1564,27.2268,27.0597,27.2092,30000.0
2011-03-22 13:10:00,30.94,31.0,30.94,30.99,27000.0,27.2004,27.2531,27.2004,27.2444,27000.0
2011-03-22 13:15:00,30.98,30.98,30.88,30.88,5000.0,27.2356,27.2356,27.1477,27.1477,5000.0
2011-03-22 13:20:00,30.89,30.97,30.86,30.92,15200.0,27.1564,27.2268,27.1301,27.1828,15200.0
2011-03-22 13:25:00,30.92,30.92,30.81,30.81,16100.0,27.1828,27.1828,27.0861,27.0861,16100.0
2011-03-22 13:30:00,30.82,30.84,30.81,30.83,10200.0,27.0949,27.1125,27.0861,27.1037,10200.0
2011-03-22 13:35:00,30.83,30.89,30.78,30.79,20600.0,27.1037,27.1564,27.0597,27.0685,20600.0
2011-03-22 13:40:00,30.79,30.82,30.78,30.79,8400.0,27.0685,27.0949,27.0597,27.0685,8400.0
2011-03-22 13:45:00,30.78,30.8,30.76,30.8,12300.0,27.0597,27.0773,27.0422,27.0773,12300.0
2011-03-22 13:50:00,30.8,30.84,30.76,30.76,19600.0,27.0773,27.1125,27.0422,27.0422,19600.0
2011-03-22 13:55:00,30.76,30.8,30.75,30.77,11000.0,27.0422,27.0773,27.0334,27.0509,11000.0
2011-03-22 14:00:00,30.77,30.78,30.75,30.75,11600.0,27.0509,27.0597,27.0334,27.0334,11600.0
2011-03-22 14:05:00,30.76,30.82,30.75,30.75,16000.0,27.0422,27.0949,27.0334,27.0334,16000.0
2011-03-22 14:10:00,30.75,30.78,30.73,30.73,12400.0,27.0334,27.0597,27.0158,27.0158,12400.0
2011-03-22 14:15:00,30.73,30.83,30.73,30.77,15800.0,27.0158,27.1037,27.0158,27.0509,15800.0
2011-03-22 14:20:00,30.77,30.8,30.74,30.78,13900.0,27.0509,27.0773,27.0246,27.0597,13900.0
2011-03-22 14:25:00,30.8,30.84,30.79,30.81,22700.0,27.0773,27.1125,27.0685,27.0861,22700.0
2011-03-22 14:30:00,30.81,30.95,30.81,30.91,21400.0,27.0861,27.2092,27.0861,27.174,21400.0
2011-03-22 14:35:00,30.91,30.95,30.9,30.94,11000.0,27.174,27.2092,27.1652,27.2004,11000.0
2011-03-22 14:40:00,30.94,31.09,30.94,31.0,35600.0,27.2004,27.3323,27.2004,27.2531,35600.0
2011-03-22 14:45:00,31.0,31.02,30.92,30.92,15200.0,27.2531,27.2707,27.1828,27.1828,15200.0
2011-03-22 14:50:00,30.91,30.94,30.9,30.91,19700.0,27.174,27.2004,27.1652,27.174,19700.0
2011-03-22 14:55:00,30.93,30.94,30.91,30.92,12100.0,27.1916,27.2004,27.174,27.1828,12100.0
2011-03-22 15:00:00,30.92,30.93,30.9,30.92,12400.0,27.1828,27.1916,27.1652,27.1828,12400.0
2011-03-22 15:05:00,30.91,30.94,30.86,30.88,34600.0,27.174,27.2004,27.1301,27.1477,34600.0
2011-03-22 15:10:00,30.88,30.91,30.82,30.82,18600.0,27.1477,27.174,27.0949,27.0949,18600.0
2011-03-22 15:15:00,30.82,30.91,30.81,30.9,15300.0,27.0949,27.174,27.0861,27.1652,15300.0
2011-03-22 15:20:00,30.91,30.93,30.81,30.86,17700.0,27.174,27.1916,27.0861,27.1301,17700.0
2011-03-22 15:25:00,30.86,30.88,30.83,30.84,19800.0,27.1301,27.1477,27.1037,27.1125,19800.0
2011-03-22 15:30:00,30.83,30.89,30.82,30.86,27000.0,27.1037,27.1564,27.0949,27.1301,27000.0
2011-03-22 15:35:00,30.86,30.96,30.85,30.91,35000.0,27.1301,27.218,27.1213,27.174,35000.0
2011-03-22 15:40:00,30.91,30.98,30.91,30.95,35300.0,27.174,27.2356,27.174,27.2092,35300.0
2011-03-22 15:45:00,30.96,30.98,30.89,30.9,143100.0,27.218,27.2356,27.1564,27.1652,143100.0
2011-03-22 15:50:00,30.89,30.9,30.84,30.87,73800.0,27.1564,27.1652,27.1125,27.1389,73800.0
2011-03-22 15:55:00,30.86,30.91,30.79,30.84,152700.0,27.1301,27.174,27.0685,27.1125,152700.0
2011-03-23 09:30:00,30.9,31.05,30.65,30.68,54000.0,27.1652,27.2971,26.9455,26.9718,54000.0
2011-03-23 09:35:00,30.65,30.95,30.65,30.95,9800.0,26.9455,27.2092,26.9455,27.2092,9800.0
2011-03-23 09:40:00,30.95,30.97,30.83,30.83,11900.0,27.2092,27.2268,27.1037,27.1037,11900.0
2011-03-23 09:45:00,30.86,30.94,30.76,30.94,11200.0,27.1301,27.2004,27.0422,27.2004,11200.0
2011-03-23 09:50:00,30.95,30.99,30.85,30.89,18600.0,27.2092,27.2444,27.1213,27.1564,18600.0
2011-03-23 09:55:00,30.89,30.95,30.78,30.79,9200.0,27.1564,27.2092,27.0597,27.0685,9200.0
2011-03-23 10:00:00,30.79,30.82,30.55,30.61,24200.0,27.0685,27.0949,26.8575,26.9103,24200.0
2011-03-23 10:05:00,30.62,30.83,30.58,30.82,42600.0,26.9191,27.1037,26.8839,27.0949,42600.0
2011-03-23 10:10:00,30.83,30.93,30.75,30.93,46600.0,27.1037,27.1916,27.0334,27.1916,46600.0
2011-03-23 10:15:00,30.91,31.03,30.9,31.03,63300.0,27.174,27.2795,27.1652,27.2795,63300.0
2011-03-23 10:20:00,31.04,31.12,31.04,31.05,9200.0,27.2883,27.3586,27.2883,27.2971,9200.0
2011-03-23 10:25:00,31.06,31.15,31.05,31.05,13700.0,27.3059,27.385,27.2971,27.2971,13700.0
2011-03-23 10:30:00,31.05,31.07,30.91,30.96,9900.0,27.2971,27.3147,27.174,27.218,9900.0
2011-03-23 10:35:00,30.97,31.04,30.94,30.98,16000.0,27.2268,27.2883,27.2004,27.2356,16000.0
2011-03-23 10:40:00,30.98,31.05,30.98,30.99,59300.0,27.2356,27.2971,27.2356,27.2444,59300.0
2011-03-23 10:45:00,31.0,31.0,30.79,30.79,12500.0,27.2531,27.2531,27.0685,27.0685,12500.0
2011-03-23 10:50:00,30.82,30.82,30.67,30.67,24100.0,27.0949,27.0949,26.963,26.963,24100.0
2011-03-23 10:55:00,30.69,30.75,30.65,30.75,9000.0,26.9806,27.0334,26.9455,27.0334,9000.0
2011-03-23 11:00:00,30.77,30.79,30.62,30.65,13000.0,27.0509,27.0685,26.9191,26.9455,13000.0
2011-03-23 11:05:00,30.64,30.7,30.62,30.7,5600.0,26.9367,26.9894,26.9191,26.9894,5600.0
2011-03-23 11:10:00,30.72,30.78,30.71,30.71,7000.0,27.007,27.0597,26.9982,26.9982,7000.0
2011-03-23 11:15:00,30.7,30.84,30.7,30.74,9000.0,26.9894,27.1125,26.9894,27.0246,9000.0
2011-03-23 11:20:00,30.74,30.8,30.73,30.74,19700.0,27.0246,27.0773,27.0158,27.0246,19700.0
2011-03-23 11:25:00,30.75,30.75,30.67,30.68,8700.0,27.0334,27.0334,26.963,26.9718,8700.0
2011-03-23 11:30:00,30.71,30.78,30.7,30.78,13400.0,26.9982,27.0597,26.9894,27.0597,13400.0
2011-03-23 11:35:00,30.78,30.81,30.78,30.79,11800.0,27.0597,27.0861,27.0597,27.0685,11800.0
2011-03-23 11:40:00,30.8,30.81,30.79,30.8,11300.0,27.0773,27.0861,27.0685,27.0773,11300.0
2011-03-23 11:45:00,30.8,30.83,30.78,30.8,12600.0,27.0773,27.1037,27.0597,27.0773,12600.0
2011-03-23 11:50:00,30.79,30.8,30.75,30.79,11400.0,27.0685,27.0773,27.0334,27.0685,11400.0
2011-03-23 11:55:00,30.79,30.81,30.77,30.8,12200.0,27.0685,27.0861,27.0509,27.0773,12200.0
2011-03-23 12:00:00,30.8,30.9,30.8,30.86,14500.0,27.0773,27.1652,27.0773,27.1301,14500.0
2011-03-23 12:05:00,30.85,30.85,30.78,30.82,15700.0,27.1213,27.1213,27.0597,27.0949,15700.0
2011-03-23 12:10:00,30.8,30.82,30.77,30.79,5900.0,27.0773,27.0949,27.0509,27.0685,5900.0
2011-03-23 12:15:00,30.8,30.81,30.78,30.8,7700.0,27.0773,27.0861,27.0597,27.0773,7700.0
2011-03-23 12:20:00,30.8,30.82,30.77,30.77,13900.0,27.0773,27.0949,27.0509,27.0509,13900.0
2011-03-23 12:25:00,30.76,30.83,30.76,30.78,8300.0,27.0422,27.1037,27.0422,27.0597,8300.0
2011-03-23 12:30:00,30.78,30.8,30.72,30.74,6500.0,27.0597,27.0773,27.007,27.0246,6500.0
2011-03-23 12:35:00,30.73,30.74,30.64,30.67,8400.0,27.0158,27.0246,26.9367,26.963,8400.0
2011-03-23 12:40:00,30.66,30.75,30.66,30.74,8700.0,26.9542,27.0334,26.9542,27.0246,8700.0
2011-03-23 12:45:00,30.74,30.75,30.62,30.7,16000.0,27.0246,27.0334,26.9191,26.9894,16000.0
2011-03-23 12:50:00,30.67,30.73,30.62,30.72,13600.0,26.963,27.0158,26.9191,27.007,13600.0
2011-03-23 12:55:00,30.68,30.75,30.6,30.73,15400.0,26.9718,27.0334,26.9015,27.0158,15400.0
2011-03-23 13:00:00,30.72,30.75,30.62,30.64,26300.0,27.007,27.0334,26.9191,26.9367,26300.0
2011-03-23 13:05:00,30.65,30.78,30.64,30.7,15300.0,26.9455,27.0597,26.9367,26.9894,15300.0
2011-03-23 13:10:00,30.7,30.73,30.63,30.73,14500.0,26.9894,27.0158,26.9279,27.0158,14500.0
2011-03-23 13:15:00,30.72,30.72,30.62,30.62,13400.0,27.007,27.007,26.9191,26.9191,13400.0
2011-03-23 13:20:00,30.62,30.63,30.57,30.6,6600.0,26.9191,26.9279,26.8751,26.9015,6600.0
2011-03-23 13:25:00,30.59,30.6,30.57,30.58,5300.0,26.8927,26.9015,26.8751,26.8839,5300.0
2011-03-23 13:30:00,30.59,30.64,30.55,30.64,16600.0,26.8927,26.9367,26.8575,26.9367,16600.0
2011-03-23 13:35:00,30.65,30.68,30.64,30.66,12900.0,26.9455,26.9718,26.9367,26.9542,12900.0
2011-03-23 13:40:00,30.67,30.68,30.65,30.67,5100.0,26.963,26.9718,26.9455,26.963,5100.0
2011-03-23 13:45:00,30.65,30.65,30.6,30.62,30300.0,26.9455,26.9455,26.9015,26.9191,30300.0
2011-03-23 13:50:00,30.62,30.67,30.6,30.67,33700.0,26.9191,26.963,26.9015,26.963,33700.0
2011-03-23 13:55:00,30.67,30.67,30.63,30.65,8000.0,26.963,26.963,26.9279,26.9455,8000.0
2011-03-23 14:00:00,30.65,30.69,30.64,30.69,7600.0,26.9455,26.9806,26.9367,26.9806,7600.0
2011-03-23 14:05:00,30.7,30.74,30.7,30.72,4400.0,26.9894,27.0246,26.9894,27.007,4400.0
2011-03-23 14:10:00,30.72,30.84,30.71,30.83,33800.0,27.007,27.1125,26.9982,27.1037,33800.0
2011-03-23 14:15:00,30.83,30.83,30.77,30.79,21800.0,27.1037,27.1037,27.0509,27.0685,21800.0
2011-03-23 14:20:00,30.81,30.84,30.8,30.8,7100.0,27.0861,27.1125,27.0773,27.0773,7100.0
2011-03-23 14:25:00,30.79,30.8,30.76,30.77,5200.0,27.0685,27.0773,27.0422,27.0509,5200.0
2011-03-23 14:30:00,30.78,30.78,30.7,30.72,9900.0,27.0597,27.0597,26.9894,27.007,9900.0
2011-03-23 14:35:00,30.74,30.79,30.7,30.74,15100.0,27.0246,27.0685,26.9894,27.0246,15100.0
2011-03-23 14:40:00,30.74,30.74,30.7,30.71,5200.0,27.0246,27.0246,26.9894,26.9982,5200.0
2011-03-23 14:45:00,30.72,30.73,30.71,30.71,4900.0,27.007,27.0158,26.9982,26.9982,4900.0
2011-03-23 14:50:00,30.73,30.76,30.73,30.74,7200.0,27.0158,27.0422,27.0158,27.0246,7200.0
2011-03-23 14:55:00,30.73,30.74,30.69,30.7,12800.0,27.0158,27.0246,26.9806,26.9894,12800.0
2011-03-23 15:00:00,30.69,30.75,30.68,30.74,14900.0,26.9806,27.0334,26.9718,27.0246,14900.0
2011-03-23 15:05:00,30.75,30.78,30.7,30.73,13700.0,27.0334,27.0597,26.9894,27.0158,13700.0
2011-03-23 15:10:00,30.73,30.84,30.72,30.79,60800.0,27.0158,27.1125,27.007,27.0685,60800.0
2011-03-23 15:15:00,30.8,30.8,30.7,30.72,14200.0,27.0773,27.0773,26.9894,27.007,14200.0
2011-03-23 15:20:00,30.72,30.81,30.68,30.78,28700.0,27.007,27.0861,26.9718,27.0597,28700.0
2011-03-23 15:25:00,30.8,30.8,30.7,30.72,18900.0,27.0773,27.0773,26.9894,27.007,18900.0
2011-03-23 15:30:00,30.71,30.73,30.68,30.69,26700.0,26.9982,27.0158,26.9718,26.9806,26700.0
2011-03-23 15:35:00,30.7,30.7,30.61,30.68,26600.0,26.9894,26.9894,26.9103,26.9718,26600.0
2011-03-23 15:40:00,30.68,30.71,30.64,30.66,25900.0,26.9718,26.9982,26.9367,26.9542,25900.0
2011-03-23 15:45:00,30.65,30.68,30.63,30.65,37100.0,26.9455,26.9718,26.9279,26.9455,37100.0
2011-03-23 15:50:00,30.65,30.67,30.63,30.64,35700.0,26.9455,26.963,26.9279,26.9367,35700.0
2011-03-23 15:55:00,30.63,30.66,30.61,30.64,57600.0,26.9279,26.9542,26.9103,26.9367,57600.0
2011-03-24 09:30:00,30.83,30.87,30.76,30.85,34500.0,27.1037,27.1389,27.0422,27.1213,34500.0
2011-03-24 09:35:00,30.86,31.05,30.84,31.01,21400.0,27.1301,27.2971,27.1125,27.2619,21400.0
2011-03-24 09:40:00,31.0,31.08,30.96,31.0,15500.0,27.2531,27.3235,27.218,27.2531,15500.0
2011-03-24 09:45:00,31.01,31.07,30.98,31.02,7600.0,27.2619,27.3147,27.2356,27.2707,7600.0
2011-03-24 09:50:00,31.02,31.07,30.98,31.04,21500.0,27.2707,27.3147,27.2356,27.2883,21500.0
2011-03-24 09:55:00,31.04,31.2,31.03,31.19,18800.0,27.2883,27.429,27.2795,27.4202,18800.0
2011-03-24 10:00:00,31.18,31.24,31.13,31.15,11000.0,27.4114,27.4641,27.3674,27.385,11000.0
2011-03-24 10:05:00,31.14,31.22,31.03,31.05,15200.0,27.3762,27.4466,27.2795,27.2971,15200.0
2011-03-24 10:10:00,31.05,31.11,30.98,31.11,15900.0,27.2971,27.3499,27.2356,27.3499,15900.0
2011-03-24 10:15:00,31.11,31.12,31.06,31.1,8900.0,27.3499,27.3586,27.3059,27.3411,8900.0
2011-03-24 10:20:00,31.1,31.11,31.04,31.1,11200.0,27.3411,27.3499,27.2883,27.3411,11200.0
2011-03-24 10:25:00,31.1,31.18,31.09,31.15,11000.0,27.3411,27.4114,27.3323,27.385,11000.0
2011-03-24 10:30:00,31.15,31.17,31.08,31.14,19900.0,27.385,27.4026,27.3235,27.3762,19900.0
2011-03-24 10:35:00,31.17,31.2,31.13,31.14,15800.0,27.4026,27.429,27.3674,27.3762,15800.0
2011-03-24 10:40:00,31.14,31.18,31.07,31.08,30000.0,27.3762,27.4114,27.3147,27.3235,30000.0
2011-03-24 10:45:00,31.08,31.08,30.96,30.96,14200.0,27.3235,27.3235,27.218,27.218,14200.0
2011-03-24 10:50:00,30.97,31.07,30.97,31.06,15200.0,27.2268,27.3147,27.2268,27.3059,15200.0
2011-03-24 10:55:00,31.07,31.13,31.07,31.09,11200.0,27.3147,27.3674,27.3147,27.3323,11200.0
2011-03-24 11:00:00,31.1,31.14,31.07,31.09,6900.0,27.3411,27.3762,27.3147,27.3323,6900.0
2011-03-24 11:05:00,31.08,31.09,31.06,31.06,4000.0,27.3235,27.3323,27.3059,27.3059,4000.0
2011-03-24 11:10:00,31.06,31.19,31.06,31.19,18800.0,27.3059,27.4202,27.3059,27.4202,18800.0
2011-03-24 11:15:00,31.19,31.19,31.17,31.18,8200.0,27.4202,27.4202,27.4026,27.4114,8200.0
2011-03-24 11:20:00,31.18,31.19,31.16,31.18,6400.0,27.4114,27.4202,27.3938,27.4114,6400.0
2011-03-24 11:25:00,31.17,31.18,31.15,31.16,2900.0,27.4026,27.4114,27.385,27.3938,2900.0
2011-03-24 11:30:00,31.16,31.16,31.13,31.14,4800.0,27.3938,27.3938,27.3674,27.3762,4800.0
2011-03-24 11:35:00,31.14,31.15,31.13,31.14,3900.0,27.3762,27.385,27.3674,27.3762,3900.0
2011-03-24 11:40:00,31.15,31.17,31.14,31.16,6500.0,27.385,27.4026,27.3762,27.3938,6500.0
2011-03-24 11:45:00,31.15,31.18,31.14,31.18,7200.0,27.385,27.4114,27.3762,27.4114,7200.0
2011-03-24 11:50:00,31.17,31.19,31.16,31.18,7200.0,27.4026,27.4202,27.3938,27.4114,7200.0
2011-03-24 11:55:00,31.18,31.19,31.18,31.19,6500.0,27.4114,27.4202,27.4114,27.4202,6500.0
2011-03-24 12:00:00,31.19,31.28,31.19,31.26,26300.0,27.4202,27.4993,27.4202,27.4817,26300.0
2011-03-24 12:05:00,31.27,31.31,31.26,31.3,5900.0,27.4905,27.5257,27.4817,27.5169,5900.0
2011-03-24 12:10:00,31.3,31.3,31.27,31.3,3200.0,27.5169,27.5169,27.4905,27.5169,3200.0
2011-03-24 12:15:00,31.3,31.32,31.3,31.32,7600.0,27.5169,27.5345,27.5169,27.5345,7600.0
2011-03-24 12:20:00,31.31,31.32,31.22,31.22,5800.0,27.5257,27.5345,27.4466,27.4466,5800.0
2011-03-24 12:25:00,31.22,31.22,31.14,31.16,7000.0,27.4466,27.4466,27.3762,27.3938,7000.0
2011-03-24 12:30:00,31.16,31.17,31.13,31.15,6800.0,27.3938,27.4026,27.3674,27.385,6800.0
2011-03-24 12:35:00,31.15,31.23,31.15,31.23,12800.0,27.385,27.4553,27.385,27.4553,12800.0
2011-03-24 12:40:00,31.22,31.23,31.21,31.23,5500.0,27.4466,27.4553,27.4378,27.4553,5500.0
2011-03-24 12:45:00,31.22,31.23,31.22,31.23,3500.0,27.4466,27.4553,27.4466,27.4553,3500.0
2011-03-24 12:50:00,31.22,31.23,31.15,31.17,12000.0,27.4466,27.4553,27.385,27.4026,12000.0
2011-03-24 12:55:00,31.16,31.23,31.15,31.23,21300.0,27.3938,27.4553,27.385,27.4553,21300.0
2011-03-24 13:00:00,31.24,31.26,31.22,31.24,15900.0,27.4641,27.4817,27.4466,27.4641,15900.0
2011-03-24 13:05:00,31.25,31.26,31.21,31.21,5200.0,27.4729,27.4817,27.4378,27.4378,5200.0
2011-03-24 13:10:00,31.22,31.22,31.19,31.19,5500.0,27.4466,27.4466,27.4202,27.4202,5500.0
2011-03-24 13:15:00,31.18,31.27,31.18,31.24,19800.0,27.4114,27.4905,27.4114,27.4641,19800.0
2011-03-24 13:20:00,31.24,31.24,31.21,31.24,5200.0,27.4641,27.4641,27.4378,27.4641,5200.0
2011-03-24 13:25:00,31.23,31.31,31.2,31.31,22500.0,27.4553,27.5257,27.429,27.5257,22500.0
2011-03-24 13:30:00,31.31,31.31,31.19,31.21,10600.0,27.5257,27.5257,27.4202,27.4378,10600.0
2011-03-24 13:35:00,31.2,31.21,31.16,31.16,7100.0,27.429,27.4378,27.3938,27.3938,7100.0
2011-03-24 13:40:00,31.17,31.2,31.16,31.18,25800.0,27.4026,27.429,27.3938,27.4114,25800.0
2011-03-24 13:45:00,31.18,31.26,31.16,31.26,17900.0,27.4114,27.4817,27.3938,27.4817,17900.0
2011-03-24 13:50:00,31.27,31.27,31.17,31.22,11800.0,27.4905,27.4905,27.4026,27.4466,11800.0
2011-03-24 13:55:00,31.23,31.24,31.2,31.22,5500.0,27.4553,27.4641,27.429,27.4466,5500.0
2011-03-24 14:00:00,31.23,31.29,31.22,31.28,14500.0,27.4553,27.5081,27.4466,27.4993,14500.0
2011-03-24 14:05:00,31.27,31.27,31.21,31.21,6200.0,27.4905,27.4905,27.4378,27.4378,6200.0
2011-03-24 14:10:00,31.22,31.22,31.18,31.21,9000.0,27.4466,27.4466,27.4114,27.4378,9000.0
2011-03-24 14:15:00,31.21,31.27,31.17,31.21,45600.0,27.4378,27.4905,27.4026,27.4378,45600.0
2011-03-24 14:20:00,31.2,31.21,31.17,31.17,4300.0,27.429,27.4378,27.4026,27.4026,4300.0
2011-03-24 14:25:00,31.18,31.23,31.17,31.2,15800.0,27.4114,27.4553,27.4026,27.429,15800.0
2011-03-24 14:30:00,31.19,31.22,31.17,31.19,20900.0,27.4202,27.4466,27.4026,27.4202,20900.0
2011-03-24 14:35:00,31.2,31.21,31.16,31.21,15200.0,27.429,27.4378,27.3938,27.4378,15200.0
2011-03-24 14:40:00,31.21,31.21,31.2,31.21,3000.0,27.4378,27.4378,27.429,27.4378,3000.0
2011-03-24 14:45:00,31.21,31.21,31.19,31.19,8500.0,27.4378,27.4378,27.4202,27.4202,8500.0
2011-03-24 14:50:00,31.19,31.19,31.18,31.19,9400.0,27.4202,27.4202,27.4114,27.4202,9400.0
2011-03-24 14:55:00,31.19,31.22,31.17,31.21,18200.0,27.4202,27.4466,27.4026,27.4378,18200.0
2011-03-24 15:00:00,31.22,31.28,31.19,31.28,14000.0,27.4466,27.4993,27.4202,27.4993,14000.0
2011-03-24 15:05:00,31.28,31.29,31.26,31.27,10700.0,27.4993,27.5081,27.4817,27.4905,10700.0
2011-03-24 15:10:00,31.28,31.3,31.27,31.29,8800.0,27.4993,27.5169,27.4905,27.5081,8800.0
2011-03-24 15:15:00,31.3,31.3,31.29,31.3,11300.0,27.5169,27.5169,27.5081,27.5169,11300.0
2011-03-24 15:20:00,31.3,31.33,31.3,31.33,18600.0,27.5169,27.5433,27.5169,27.5433,18600.0
2011-03-24 15:25:00,31.34,31.34,31.32,31.32,23400.0,27.5521,27.5521,27.5345,27.5345,23400.0
2011-03-24 15:30:00,31.32,31.33,31.28,31.31,22300.0,27.5345,27.5433,27.4993,27.5257,22300.0
2011-03-24 15:35:00,31.32,31.32,31.24,31.26,36300.0,27.5345,27.5345,27.4641,27.4817,36300.0
2011-03-24 15:40:00,31.26,31.26,31.25,31.26,15300.0,27.4817,27.4817,27.4729,27.4817,15300.0
2011-03-24 15:45:00,31.26,31.29,31.25,31.25,21400.0,27.4817,27.5081,27.4729,27.4729,21400.0
2011-03-24 15:50:00,31.26,31.26,31.24,31.25,21600.0,27.4817,27.4817,27.4641,27.4729,21600.0
2011-03-24 15:55:00,31.24,31.27,31.22,31.25,64900.0,27.4641,27.4905,27.4466,27.4729,64900.0
2011-03-25 09:30:00,31.31,31.37,31.24,31.29,23000.0,27.5257,27.5784,27.4641,27.5081,23000.0
2011-03-25 09:35:00,31.29,31.3,31.16,31.2,23000.0,27.5081,27.5169,27.3938,27.429,23000.0
2011-03-25 09:40:00,31.21,31.25,31.2,31.25,10600.0,27.4378,27.4729,27.429,27.4729,10600.0
2011-03-25 09:45:00,31.25,31.28,31.24,31.26,4900.0,27.4729,27.4993,27.4641,27.4817,4900.0
2011-03-25 09:50:00,31.27,31.32,31.27,31.29,6100.0,27.4905,27.5345,27.4905,27.5081,6100.0
2011-03-25 09:55:00,31.29,31.32,31.25,31.31,9400.0,27.5081,27.5345,27.4729,27.5257,9400.0
2011-03-25 10:00:00,31.31,31.39,31.31,31.35,14100.0,27.5257,27.596,27.5257,27.5608,14100.0
2011-03-25 10:05:00,31.36,31.43,31.35,31.39,22900.0,27.5696,27.6312,27.5608,27.596,22900.0
2011-03-25 10:10:00,31.39,31.44,31.33,31.38,49900.0,27.596,27.64,27.5433,27.5872,49900.0
2011-03-25 10:15:00,31.39,31.46,31.38,31.45,8700.0,27.596,27.6575,27.5872,27.6488,8700.0
2011-03-25 10:20:00,31.47,31.49,31.38,31.39,18800.0,27.6663,27.6839,27.5872,27.596,18800.0
2011-03-25 10:25:00,31.41,31.48,31.41,31.48,8800.0,27.6136,27.6751,27.6136,27.6751,8800.0
2011-03-25 10:30:00,31.49,31.51,31.47,31.5,6600.0,27.6839,27.7015,27.6663,27.6927,6600.0
2011-03-25 10:35:00,31.5,31.53,31.43,31.46,23700.0,27.6927,27.7191,27.6312,27.6575,23700.0
2011-03-25 10:40:00,31.47,31.51,31.47,31.51,9600.0,27.6663,27.7015,27.6663,27.7015,9600.0
2011-03-25 10:45:00,31.51,31.52,31.47,31.48,15600.0,27.7015,27.7103,27.6663,27.6751,15600.0
2011-03-25 10:50:00,31.49,31.51,31.47,31.5,10100.0,27.6839,27.7015,27.6663,27.6927,10100.0
2011-03-25 10:55:00,31.5,31.52,31.47,31.48,10600.0,27.6927,27.7103,27.6663,27.6751,10600.0
2011-03-25 11:00:00,31.49,31.51,31.49,31.5,8600.0,27.6839,27.7015,27.6839,27.6927,8600.0
2011-03-25 11:05:00,31.5,31.61,31.5,31.55,19200.0,27.6927,27.7894,27.6927,27.7367,19200.0
2011-03-25 11:10:00,31.55,31.56,31.48,31.5,17200.0,27.7367,27.7455,27.6751,27.6927,17200.0
2011-03-25 11:15:00,31.48,31.49,31.45,31.49,9300.0,27.6751,27.6839,27.6488,27.6839,9300.0
2011-03-25 11:20:00,31.5,31.54,31.49,31.53,13500.0,27.6927,27.7279,27.6839,27.7191,13500.0
2011-03-25 11:25:00,31.53,31.53,31.42,31.47,18900.0,27.7191,27.7191,27.6224,27.6663,18900.0
2011-03-25 11:30:00,31.48,31.5,31.43,31.45,16800.0,27.6751,27.6927,27.6312,27.6488,16800.0
2011-03-25 11:35:00,31.45,31.49,31.44,31.46,13700.0,27.6488,27.6839,27.64,27.6575,13700.0
2011-03-25 11:40:00,31.47,31.51,31.44,31.48,11500.0,27.6663,27.7015,27.64,27.6751,11500.0
2011-03-25 11:45:00,31.49,31.49,31.45,31.47,14200.0,27.6839,27.6839,27.6488,27.6663,14200.0
2011-03-25 11:50:00,31.49,31.5,31.49,31.49,2200.0,27.6839,27.6927,27.6839,27.6839,2200.0
2011-03-25 11:55:00,31.49,31.51,31.48,31.5,9900.0,27.6839,27.7015,27.6751,27.6927,9900.0
2011-03-25 12:00:00,31.5,31.5,31.39,31.5,17800.0,27.6927,27.6927,27.596,27.6927,17800.0
2011-03-25 12:05:00,31.49,31.52,31.48,31.5,14300.0,27.6839,27.7103,27.6751,27.6927,14300.0
2011-03-25 12:10:00,31.52,31.52,31.5,31.5,2500.0,27.7103,27.7103,27.6927,27.6927,2500.0
2011-03-25 12:15:00,31.51,31.52,31.47,31.5,103900.0,27.7015,27.7103,27.6663,27.6927,103900.0
2011-03-25 12:20:00,31.51,31.53,31.46,31.47,17700.0,27.7015,27.7191,27.6575,27.6663,17700.0
2011-03-25 12:25:00,31.49,31.55,31.46,31.54,9900.0,27.6839,27.7367,27.6575,27.7279,9900.0
2011-03-25 12:30:00,31.53,31.54,31.46,31.51,13300.0,27.7191,27.7279,27.6575,27.7015,13300.0
2011-03-25 12:35:00,31.51,31.51,31.47,31.51,3200.0,27.7015,27.7015,27.6663,27.7015,3200.0
2011-03-25 12:40:00,31.52,31.53,31.51,31.53,4300.0,27.7103,27.7191,27.7015,27.7191,4300.0
2011-03-25 12:45:00,31.53,31.54,31.52,31.54,2100.0,27.7191,27.7279,27.7103,27.7279,2100.0
2011-03-25 12:50:00,31.54,31.54,31.52,31.53,1700.0,27.7279,27.7279,27.7103,27.7191,1700.0
2011-03-25 12:55:00,31.53,31.58,31.53,31.58,3200.0,27.7191,27.763,27.7191,27.763,3200.0
2011-03-25 13:00:00,31.57,31.58,31.54,31.54,3100.0,27.7543,27.763,27.7279,27.7279,3100.0
2011-03-25 13:05:00,31.54,31.55,31.52,31.54,7600.0,27.7279,27.7367,27.7103,27.7279,7600.0
2011-03-25 13:10:00,31.54,31.54,31.51,31.51,4200.0,27.7279,27.7279,27.7015,27.7015,4200.0
2011-03-25 13:15:00,31.52,31.53,31.48,31.52,17500.0,27.7103,27.7191,27.6751,27.7103,17500.0
2011-03-25 13:20:00,31.53,31.54,31.52,31.54,1200.0,27.7191,27.7279,27.7103,27.7279,1200.0
2011-03-25 13:25:00,31.52,31.54,31.52,31.54,3300.0,27.7103,27.7279,27.7103,27.7279,3300.0
2011-03-25 13:30:00,31.53,31.53,31.52,31.53,2100.0,27.7191,27.7191,27.7103,27.7191,2100.0
2011-03-25 13:35:00,31.52,31.54,31.49,31.54,12400.0,27.7103,27.7279,27.6839,27.7279,12400.0
2011-03-25 13:40:00,31.54,31.58,31.51,31.58,9600.0,27.7279,27.763,27.7015,27.763,9600.0
2011-03-25 13:45:00,31.58,31.72,31.58,31.7,27400.0,27.763,27.8861,27.763,27.8685,27400.0
2011-03-25 13:50:00,31.69,31.69,31.66,31.67,3400.0,27.8597,27.8597,27.8334,27.8422,3400.0
2011-03-25 13:55:00,31.67,31.68,31.62,31.66,5600.0,27.8422,27.851,27.7982,27.8334,5600.0
2011-03-25 14:00:00,31.68,31.7,31.63,31.67,11800.0,27.851,27.8685,27.807,27.8422,11800.0
2011-03-25 14:05:00,31.67,31.69,31.63,31.63,4000.0,27.8422,27.8597,27.807,27.807,4000.0
2011-03-25 14:10:00,31.64,31.66,31.6,31.62,3100.0,27.8158,27.8334,27.7806,27.7982,3100.0
2011-03-25 14:15:00,31.62,31.62,31.56,31.6,13200.0,27.7982,27.7982,27.7455,27.7806,13200.0
2011-03-25 14:20:00,31.61,31.62,31.6,31.61,6300.0,27.7894,27.7982,27.7806,27.7894,6300.0
2011-03-25 14:25:00,31.61,31.61,31.54,31.56,10000.0,27.7894,27.7894,27.7279,27.7455,10000.0
2011-03-25 14:30:00,31.56,31.59,31.52,31.53,17300.0,27.7455,27.7718,27.7103,27.7191,17300.0
2011-03-25 14:35:00,31.54,31.54,31.52,31.53,18100.0,27.7279,27.7279,27.7103,27.7191,18100.0
2011-03-25 14:40:00,31.53,31.54,31.52,31.54,11700.0,27.7191,27.7279,27.7103,27.7279,11700.0
2011-03-25 14:45:00,31.54,31.56,31.52,31.54,25600.0,27.7279,27.7455,27.7103,27.7279,25600.0
2011-03-25 14:50:00,31.55,31.56,31.53,31.54,2600.0,27.7367,27.7455,27.7191,27.7279,2600.0
2011-03-25 14:55:00,31.53,31.54,31.52,31.53,15200.0,27.7191,27.7279,27.7103,27.7191,15200.0
2011-03-25 15:00:00,31.53,31.54,31.53,31.53,8900.0,27.7191,27.7279,27.7191,27.7191,8900.0
2011-03-25 15:05:00,31.53,31.55,31.52,31.55,4700.0,27.7191,27.7367,27.7103,27.7367,4700.0
2011-03-25 15:10:00,31.55,31.59,31.54,31.59,6900.0,27.7367,27.7718,27.7279,27.7718,6900.0
2011-03-25 15:15:00,31.58,31.59,31.56,31.58,5600.0,27.763,27.7718,27.7455,27.763,5600.0
2011-03-25 15:20:00,31.56,31.57,31.52,31.53,8200.0,27.7455,27.7543,27.7103,27.7191,8200.0
2011-03-25 15:25:00,31.53,31.54,31.53,31.54,9100.0,27.7191,27.7279,27.7191,27.7279,9100.0
2011-03-25 15:30:00,31.54,31.55,31.52,31.53,14700.0,27.7279,27.7367,27.7103,27.7191,14700.0
2011-03-25 15:35:00,31.53,31.56,31.52,31.55,21200.0,27.7191,27.7455,27.7103,27.7367,21200.0
2011-03-25 15:40:00,31.55,31.57,31.52,31.52,15700.0,27.7367,27.7543,27.7103,27.7103,15700.0
2011-03-25 15:45:00,31.52,31.53,31.52,31.52,24900.0,27.7103,27.7191,27.7103,27.7103,24900.0
2011-03-25 15:50:00,31.52,31.54,31.52,31.53,73100.0,27.7103,27.7279,27.7103,27.7191,73100.0
2011-03-25 15:55:00,31.54,31.55,31.52,31.52,40700.0,27.7279,27.7367,27.7103,27.7103,40700.0
2011-03-28 09:30:00,31.52,31.74,31.45,31.73,14800.0,27.7103,27.9037,27.6488,27.8949,14800.0
2011-03-28 09:35:00,31.75,31.78,31.63,31.72,13100.0,27.9125,27.9389,27.807,27.8861,13100.0
2011-03-28 09:40:00,31.71,31.79,31.71,31.75,13600.0,27.8773,27.9477,27.8773,27.9125,13600.0
2011-03-28 09:45:00,31.75,31.82,31.75,31.82,11000.0,27.9125,27.974,27.9125,27.974,11000.0
2011-03-28 09:50:00,31.82,31.82,31.78,31.81,6700.0,27.974,27.974,27.9389,27.9652,6700.0
2011-03-28 09:55:00,31.81,31.9,31.77,31.8,15100.0,27.9652,28.0444,27.9301,27.9565,15100.0
2011-03-28 10:00:00,31.84,31.88,31.79,31.85,22700.0,27.9916,28.0268,27.9477,28.0004,22700.0
2011-03-28 10:05:00,31.88,31.97,31.86,31.97,7300.0,28.0268,28.1059,28.0092,28.1059,7300.0
2011-03-28 10:10:00,31.99,31.99,31.9,31.98,16500.0,28.1235,28.1235,28.0444,28.1147,16500.0
2011-03-28 10:15:00,31.99,32.0,31.9,31.99,28300.0,28.1235,28.1323,28.0444,28.1235,28300.0
2011-03-28 10:20:00,31.99,32.08,31.99,32.02,29900.0,28.1235,28.2026,28.1235,28.1499,29900.0
2011-03-28 10:25:00,32.0,32.05,31.94,31.95,30300.0,28.1323,28.1762,28.0795,28.0883,30300.0
2011-03-28 10:30:00,31.94,32.01,31.84,31.89,18500.0,28.0795,28.1411,27.9916,28.0356,18500.0
2011-03-28 10:35:00,31.89,31.93,31.83,31.87,27000.0,28.0356,28.0707,27.9828,28.018,27000.0
2011-03-28 10:40:00,31.9,32.06,31.86,32.0,54200.0,28.0444,28.185,28.0092,28.1323,54200.0
2011-03-28 10:45:00,31.99,32.05,31.98,31.98,11200.0,28.1235,28.1762,28.1147,28.1147,11200.0
2011-03-28 10:50:00,31.97,32.02,31.95,31.98,13900.0,28.1059,28.1499,28.0883,28.1147,13900.0
2011-03-28 10:55:00,31.99,32.0,31.96,31.99,10000.0,28.1235,28.1323,28.0971,28.1235,10000.0
2011-03-28 11:00:00,31.98,32.0,31.94,32.0,11600.0,28.1147,28.1323,28.0795,28.1323,11600.0
2011-03-28 11:05:00,31.99,32.0,31.9,31.99,28000.0,28.1235,28.1323,28.0444,28.1235,28000.0
2011-03-28 11:10:00,31.98,31.98,31.83,31.88,8500.0,28.1147,28.1147,27.9828,28.0268,8500.0
2011-03-28 11:15:00,31.87,31.95,31.8,31.8,8100.0,28.018,28.0883,27.9565,27.9565,8100.0
2011-03-28 11:20:00,31.8,31.88,31.79,31.86,8500.0,27.9565,28.0268,27.9477,28.0092,8500.0
2011-03-28 11:25:00,31.86,31.86,31.77,31.79,6700.0,28.0092,28.0092,27.9301,27.9477,6700.0
2011-03-28 11:30:00,31.78,31.79,31.73,31.74,9300.0,27.9389,27.9477,27.8949,27.9037,9300.0
2011-03-28 11:35:00,31.72,31.72,31.65,31.67,6000.0,27.8861,27.8861,27.8246,27.8422,6000.0
2011-03-28 11:40:00,31.67,31.67,31.59,31.6,8800.0,27.8422,27.8422,27.7718,27.7806,8800.0
2011-03-28 11:45:00,31.59,31.6,31.57,31.6,5700.0,27.7718,27.7806,27.7543,27.7806,5700.0
2011-03-28 11:50:00,31.6,31.73,31.59,31.72,5900.0,27.7806,27.8949,27.7718,27.8861,5900.0
2011-03-28 11:55:00,31.69,31.69,31.62,31.68,4700.0,27.8597,27.8597,27.7982,27.851,4700.0
2011-03-28 12:00:00,31.68,31.7,31.65,31.67,4900.0,27.851,27.8685,27.8246,27.8422,4900.0
2011-03-28 12:05:00,31.68,31.69,31.66,31.68,3600.0,27.851,27.8597,27.8334,27.851,3600.0
2011-03-28 12:10:00,31.68,31.74,31.68,31.72,2400.0,27.851,27.9037,27.851,27.8861,2400.0
2011-03-28 12:15:00,31.72,31.74,31.71,31.73,2500.0,27.8861,27.9037,27.8773,27.8949,2500.0
2011-03-28 12:20:00,31.74,31.76,31.66,31.66,4800.0,27.9037,27.9213,27.8334,27.8334,4800.0
2011-03-28 12:25:00,31.65,31.65,31.6,31.61,6000.0,27.8246,27.8246,27.7806,27.7894,6000.0
2011-03-28 12:30:00,31.61,31.61,31.56,31.57,2900.0,27.7894,27.7894,27.7455,27.7543,2900.0
2011-03-28 12:35:00,31.57,31.57,31.52,31.53,3000.0,27.7543,27.7543,27.7103,27.7191,3000.0
2011-03-28 12:40:00,31.53,31.56,31.53,31.55,1300.0,27.7191,27.7455,27.7191,27.7367,1300.0
2011-03-28 12:45:00,31.56,31.56,31.53,31.55,1300.0,27.7455,27.7455,27.7191,27.7367,1300.0
2011-03-28 12:50:00,31.55,31.55,31.53,31.54,2300.0,27.7367,27.7367,27.7191,27.7279,2300.0
2011-03-28 12:55:00,31.53,31.55,31.53,31.53,1300.0,27.7191,27.7367,27.7191,27.7191,1300.0
2011-03-28 13:00:00,31.53,31.54,31.5,31.51,1500.0,27.7191,27.7279,27.6927,27.7015,1500.0
2011-03-28 13:05:00,31.52,31.53,31.47,31.53,3300.0,27.7103,27.7191,27.6663,27.7191,3300.0
2011-03-28 13:10:00,31.54,31.56,31.54,31.56,700.0,27.7279,27.7455,27.7279,27.7455,700.0
2011-03-28 13:15:00,31.56,31.56,31.54,31.56,1200.0,27.7455,27.7455,27.7279,27.7455,1200.0
2011-03-28 13:20:00,31.54,31.55,31.47,31.5,27500.0,27.7279,27.7367,27.6663,27.6927,27500.0
2011-03-28 13:25:00,31.49,31.5,31.41,31.42,10000.0,27.6839,27.6927,27.6136,27.6224,10000.0
2011-03-28 13:30:00,31.4,31.43,31.32,31.36,7500.0,27.6048,27.6312,27.5345,27.5696,7500.0
2011-03-28 13:35:00,31.36,31.41,31.35,31.37,2900.0,27.5696,27.6136,27.5608,27.5784,2900.0
2011-03-28 13:40:00,31.41,31.49,31.4,31.46,8200.0,27.6136,27.6839,27.6048,27.6575,8200.0
2011-03-28 13:45:00,31.43,31.48,31.37,31.4,5500.0,27.6312,27.6751,27.5784,27.6048,5500.0
2011-03-28 13:50:00,31.43,31.48,31.43,31.47,1100.0,27.6312,27.6751,27.6312,27.6663,1100.0
2011-03-28 13:55:00,31.47,31.48,31.37,31.46,4700.0,27.6663,27.6751,27.5784,27.6575,4700.0
2011-03-28 14:00:00,31.44,31.46,31.42,31.45,2500.0,27.64,27.6575,27.6224,27.6488,2500.0
2011-03-28 14:05:00,31.46,31.46,31.41,31.45,5600.0,27.6575,27.6575,27.6136,27.6488,5600.0
2011-03-28 14:10:00,31.43,31.51,31.4,31.5,29000.0,27.6312,27.7015,27.6048,27.6927,29000.0
2011-03-28 14:15:00,31.5,31.52,31.46,31.52,4000.0,27.6927,27.7103,27.6575,27.7103,4000.0
2011-03-28 14:20:00,31.52,31.55,31.52,31.53,3100.0,27.7103,27.7367,27.7103,27.7191,3100.0
2011-03-28 14:25:00,31.52,31.54,31.49,31.49,3100.0,27.7103,27.7279,27.6839,27.6839,3100.0
2011-03-28 14:30:00,31.5,31.53,31.45,31.47,7500.0,27.6927,27.7191,27.6488,27.6663,7500.0
2011-03-28 14:35:00,31.45,31.52,31.44,31.52,5000.0,27.6488,27.7103,27.64,27.7103,5000.0
2011-03-28 14:40:00,31.52,31.55,31.52,31.55,3300.0,27.7103,27.7367,27.7103,27.7367,3300.0
2011-03-28 14:45:00,31.54,31.54,31.49,31.51,4800.0,27.7279,27.7279,27.6839,27.7015,4800.0
2011-03-28 14:50:00,31.52,31.56,31.47,31.53,6000.0,27.7103,27.7455,27.6663,27.7191,6000.0
2011-03-28 14:55:00,31.55,31.55,31.51,31.52,2300.0,27.7367,27.7367,27.7015,27.7103,2300.0
2011-03-28 15:00:00,31.53,31.57,31.51,31.52,5500.0,27.7191,27.7543,27.7015,27.7103,5500.0
2011-03-28 15:05:00,31.52,31.56,31.51,31.53,8500.0,27.7103,27.7455,27.7015,27.7191,8500.0
2011-03-28 15:10:00,31.52,31.55,31.5,31.53,8600.0,27.7103,27.7367,27.6927,27.7191,8600.0
2011-03-28 15:15:00,31.52,31.57,31.5,31.54,8100.0,27.7103,27.7543,27.6927,27.7279,8100.0
2011-03-28 15:20:00,31.54,31.56,31.5,31.53,23700.0,27.7279,27.7455,27.6927,27.7191,23700.0
2011-03-28 15:25:00,31.55,31.56,31.52,31.52,10400.0,27.7367,27.7455,27.7103,27.7103,10400.0
2011-03-28 15:30:00,31.51,31.6,31.49,31.53,24000.0,27.7015,27.7806,27.6839,27.7191,24000.0
2011-03-28 15:35:00,31.53,31.55,31.51,31.53,6400.0,27.7191,27.7367,27.7015,27.7191,6400.0
2011-03-28 15:40:00,31.54,31.55,31.49,31.49,9900.0,27.7279,27.7367,27.6839,27.6839,9900.0
2011-03-28 15:45:00,31.49,31.51,31.48,31.5,9000.0,27.6839,27.7015,27.6751,27.6927,9000.0
2011-03-28 15:50:00,31.49,31.51,31.49,31.5,10900.0,27.6839,27.7015,27.6839,27.6927,10900.0
2011-03-28 15:55:00,31.51,31.51,31.44,31.46,33200.0,27.7015,27.7015,27.64,27.6575,33200.0
2011-03-29 09:30:00,31.42,31.46,31.37,31.37,9600.0,27.6224,27.6575,27.5784,27.5784,9600.0
2011-03-29 09:35:00,31.37,31.37,31.25,31.3,11300.0,27.5784,27.5784,27.4729,27.5169,11300.0
2011-03-29 09:40:00,31.29,31.29,31.18,31.22,6500.0,27.5081,27.5081,27.4114,27.4466,6500.0
2011-03-29 09:45:00,31.23,31.26,31.19,31.23,5500.0,27.4553,27.4817,27.4202,27.4553,5500.0
2011-03-29 09:50:00,31.22,31.33,31.22,31.31,5100.0,27.4466,27.5433,27.4466,27.5257,5100.0
2011-03-29 09:55:00,31.3,31.31,31.25,31.28,9000.0,27.5169,27.5257,27.4729,27.4993,9000.0
2011-03-29 10:00:00,31.3,31.35,31.19,31.31,9900.0,27.5169,27.5608,27.4202,27.5257,9900.0
2011-03-29 10:05:00,31.3,31.34,31.29,31.33,7400.0,27.5169,27.5521,27.5081,27.5433,7400.0
2011-03-29 10:10:00,31.33,31.39,31.24,31.24,10900.0,27.5433,27.596,27.4641,27.4641,10900.0
2011-03-29 10:15:00,31.25,31.29,31.22,31.29,16400.0,27.4729,27.5081,27.4466,27.5081,16400.0
2011-03-29 10:20:00,31.29,31.3,31.23,31.23,6700.0,27.5081,27.5169,27.4553,27.4553,6700.0
2011-03-29 10:25:00,31.23,31.3,31.23,31.3,8400.0,27.4553,27.5169,27.4553,27.5169,8400.0
2011-03-29 10:30:00,31.27,31.3,31.25,31.27,3200.0,27.4905,27.5169,27.4729,27.4905,3200.0
2011-03-29 10:35:00,31.29,31.31,31.27,31.28,12100.0,27.5081,27.5257,27.4905,27.4993,12100.0
2011-03-29 10:40:00,31.28,31.35,31.28,31.29,4600.0,27.4993,27.5608,27.4993,27.5081,4600.0
2011-03-29 10:45:00,31.29,31.41,31.27,31.41,6600.0,27.5081,27.6136,27.4905,27.6136,6600.0
2011-03-29 10:50:00,31.4,31.45,31.4,31.45,7200.0,27.6048,27.6488,27.6048,27.6488,7200.0
2011-03-29 10:55:00,31.44,31.52,31.39,31.45,27900.0,27.64,27.7103,27.596,27.6488,27900.0
2011-03-29 11:00:00,31.47,31.51,31.45,31.45,2300.0,27.6663,27.7015,27.6488,27.6488,2300.0
2011-03-29 11:05:00,31.45,31.45,31.39,31.44,6600.0,27.6488,27.6488,27.596,27.64,6600.0
2011-03-29 11:10:00,31.43,31.48,31.41,31.45,21700.0,27.6312,27.6751,27.6136,27.6488,21700.0
2011-03-29 11:15:00,31.45,31.48,31.44,31.45,51900.0,27.6488,27.6751,27.64,27.6488,51900.0
2011-03-29 11:20:00,31.46,31.51,31.45,31.51,26900.0,27.6575,27.7015,27.6488,27.7015,26900.0
2011-03-29 11:25:00,31.52,31.52,31.43,31.44,2700.0,27.7103,27.7103,27.6312,27.64,2700.0
2011-03-29 11:30:00,31.44,31.44,31.4,31.41,3900.0,27.64,27.64,27.6048,27.6136,3900.0
2011-03-29 11:35:00,31.4,31.42,31.39,31.42,4300.0,27.6048,27.6224,27.596,27.6224,4300.0
2011-03-29 11:40:00,31.4,31.45,31.4,31.44,3400.0,27.6048,27.6488,27.6048,27.64,3400.0
2011-03-29 11:45:00,31.45,31.47,31.41,31.47,4600.0,27.6488,27.6663,27.6136,27.6663,4600.0
2011-03-29 11:50:00,31.46,31.46,31.44,31.45,16700.0,27.6575,27.6575,27.64,27.6488,16700.0
2011-03-29 11:55:00,31.43,31.44,31.38,31.39,4000.0,27.6312,27.64,27.5872,27.596,4000.0
2011-03-29 12:00:00,31.4,31.4,31.33,31.35,8700.0,27.6048,27.6048,27.5433,27.5608,8700.0
2011-03-29 12:05:00,31.35,31.35,31.25,31.26,14200.0,27.5608,27.5608,27.4729,27.4817,14200.0
2011-03-29 12:10:00,31.29,31.34,31.23,31.23,11300.0,27.5081,27.5521,27.4553,27.4553,11300.0
2011-03-29 12:15:00,31.21,31.32,31.18,31.3,37500.0,27.4378,27.5345,27.4114,27.5169,37500.0
2011-03-29 12:20:00,31.29,31.31,31.23,31.27,16900.0,27.5081,27.5257,27.4553,27.4905,16900.0
2011-03-29 12:25:00,31.27,31.29,31.12,31.13,32500.0,27.4905,27.5081,27.3586,27.3674,32500.0
2011-03-29 12:30:00,31.13,31.21,31.13,31.19,5700.0,27.3674,27.4378,27.3674,27.4202,5700.0
2011-03-29 12:35:00,31.21,31.25,31.15,31.22,114200.0,27.4378,27.4729,27.385,27.4466,114200.0
2011-03-29 12:40:00,31.23,31.28,31.19,31.19,7600.0,27.4553,27.4993,27.4202,27.4202,7600.0
2011-03-29 12:45:00,31.21,31.21,31.17,31.21,4800.0,27.4378,27.4378,27.4026,27.4378,4800.0
2011-03-29 12:50:00,31.18,31.2,31.18,31.2,1000.0,27.4114,27.429,27.4114,27.429,1000.0
2011-03-29 12:55:00,31.2,31.2,31.16,31.17,7200.0,27.429,27.429,27.3938,27.4026,7200.0
2011-03-29 13:00:00,31.18,31.27,31.18,31.27,4400.0,27.4114,27.4905,27.4114,27.4905,4400.0
2011-03-29 13:05:00,31.25,31.3,31.21,31.24,11400.0,27.4729,27.5169,27.4378,27.4641,11400.0
2011-03-29 13:10:00,31.24,31.24,31.2,31.21,8400.0,27.4641,27.4641,27.429,27.4378,8400.0
2011-03-29 13:15:00,31.23,31.23,31.19,31.19,2200.0,27.4553,27.4553,27.4202,27.4202,2200.0
2011-03-29 13:20:00,31.19,31.26,31.19,31.24,7700.0,27.4202,27.4817,27.4202,27.4641,7700.0
2011-03-29 13:25:00,31.26,31.26,31.22,31.22,12200.0,27.4817,27.4817,27.4466,27.4466,12200.0
2011-03-29 13:30:00,31.22,31.22,31.13,31.13,12700.0,27.4466,27.4466,27.3674,27.3674,12700.0
2011-03-29 13:35:00,31.14,31.14,31.04,31.07,19700.0,27.3762,27.3762,27.2883,27.3147,19700.0
2011-03-29 13:40:00,31.07,31.08,30.99,31.0,96700.0,27.3147,27.3235,27.2444,27.2531,96700.0
2011-03-29 13:45:00,31.0,31.0,30.99,30.99,52400.0,27.2531,27.2531,27.2444,27.2444,52400.0
2011-03-29 13:50:00,30.99,31.04,30.99,31.02,14100.0,27.2444,27.2883,27.2444,27.2707,14100.0
2011-03-29 13:55:00,31.02,31.02,31.0,31.01,3000.0,27.2707,27.2707,27.2531,27.2619,3000.0
2011-03-29 14:00:00,31.01,31.06,30.99,31.04,30900.0,27.2619,27.3059,27.2444,27.2883,30900.0
2011-03-29 14:05:00,31.05,31.06,31.02,31.02,21900.0,27.2971,27.3059,27.2707,27.2707,21900.0
2011-03-29 14:10:00,31.01,31.05,30.96,31.0,23500.0,27.2619,27.2971,27.218,27.2531,23500.0
2011-03-29 14:15:00,30.99,31.03,30.97,31.02,25800.0,27.2444,27.2795,27.2268,27.2707,25800.0
2011-03-29 14:20:00,31.03,31.03,30.98,31.0,4000.0,27.2795,27.2795,27.2356,27.2531,4000.0
2011-03-29 14:25:00,31.0,31.02,30.99,30.99,14700.0,27.2531,27.2707,27.2444,27.2444,14700.0
2011-03-29 14:30:00,31.0,31.04,31.0,31.01,16200.0,27.2531,27.2883,27.2531,27.2619,16200.0
2011-03-29 14:35:00,31.02,31.02,30.98,31.0,15500.0,27.2707,27.2707,27.2356,27.2531,15500.0
2011-03-29 14:40:00,30.98,31.01,30.96,30.96,11000.0,27.2356,27.2619,27.218,27.218,11000.0
2011-03-29 14:45:00,30.97,31.06,30.97,31.01,24900.0,27.2268,27.3059,27.2268,27.2619,24900.0
2011-03-29 14:50:00,31.03,31.04,31.0,31.02,17300.0,27.2795,27.2883,27.2531,27.2707,17300.0
2011-03-29 14:55:00,31.02,31.05,31.01,31.05,10600.0,27.2707,27.2971,27.2619,27.2971,10600.0
2011-03-29 15:00:00,31.06,31.09,31.01,31.08,35400.0,27.3059,27.3323,27.2619,27.3235,35400.0
2011-03-29 15:05:00,31.08,31.1,31.03,31.05,39000.0,27.3235,27.3411,27.2795,27.2971,39000.0
2011-03-29 15:10:00,31.05,31.06,31.01,31.02,13500.0,27.2971,27.3059,27.2619,27.2707,13500.0
2011-03-29 15:15:00,31.03,31.1,30.43,30.48,180100.0,27.2795,27.3411,26.752,26.796,180100.0
2011-03-29 15:20:00,30.48,30.63,30.35,30.51,325900.0,26.796,26.9279,26.6817,26.8224,325900.0
2011-03-29 15:25:00,30.51,30.64,30.47,30.51,135400.0,26.8224,26.9367,26.7872,26.8224,135400.0
2011-03-29 15:30:00,30.52,30.69,30.51,30.69,90800.0,26.8312,26.9806,26.8224,26.9806,90800.0
2011-03-29 15:35:00,30.69,30.74,30.35,30.5,301900.0,26.9806,27.0246,26.6817,26.8136,301900.0
2011-03-29 15:40:00,30.5,30.56,30.41,30.52,121600.0,26.8136,26.8663,26.7345,26.8312,121600.0
2011-03-29 15:45:00,30.52,30.62,30.47,30.49,235200.0,26.8312,26.9191,26.7872,26.8048,235200.0
2011-03-29 15:50:00,30.5,30.6,30.47,30.51,262900.0,26.8136,26.9015,26.7872,26.8224,262900.0
2011-03-29 15:55:00,30.51,30.62,30.4,30.47,495000.0,26.8224,26.9191,26.7257,26.7872,495000.0
2011-03-30 09:30:00,30.75,30.88,30.67,30.77,149600.0,27.0334,27.1477,26.963,27.0509,149600.0
2011-03-30 09:35:00,30.77,30.95,30.76,30.95,92600.0,27.0509,27.2092,27.0422,27.2092,92600.0
2011-03-30 09:40:00,30.95,31.0,30.86,30.96,97600.0,27.2092,27.2531,27.1301,27.218,97600.0
2011-03-30 09:45:00,30.96,31.07,30.95,31.02,32200.0,27.218,27.3147,27.2092,27.2707,32200.0
2011-03-30 09:50:00,31.03,31.04,30.95,31.0,57400.0,27.2795,27.2883,27.2092,27.2531,57400.0
2011-03-30 09:55:00,31.0,31.06,30.99,31.06,60900.0,27.2531,27.3059,27.2444,27.3059,60900.0
2011-03-30 10:00:00,31.06,31.11,31.06,31.1,29200.0,27.3059,27.3499,27.3059,27.3411,29200.0
2011-03-30 10:05:00,31.1,31.12,31.09,31.1,35500.0,27.3411,27.3586,27.3323,27.3411,35500.0
2011-03-30 10:10:00,31.1,31.12,31.04,31.1,42100.0,27.3411,27.3586,27.2883,27.3411,42100.0
2011-03-30 10:15:00,31.11,31.14,31.08,31.11,16700.0,27.3499,27.3762,27.3235,27.3499,16700.0
2011-03-30 10:20:00,31.11,31.14,31.06,31.06,36800.0,27.3499,27.3762,27.3059,27.3059,36800.0
2011-03-30 10:25:00,31.08,31.16,31.08,31.14,9100.0,27.3235,27.3938,27.3235,27.3762,9100.0
2011-03-30 10:30:00,31.15,31.27,31.14,31.26,20000.0,27.385,27.4905,27.3762,27.4817,20000.0
2011-03-30 10:35:00,31.27,31.37,31.26,31.35,16300.0,27.4905,27.5784,27.4817,27.5608,16300.0
2011-03-30 10:40:00,31.33,31.45,31.33,31.38,10300.0,27.5433,27.6488,27.5433,27.5872,10300.0
2011-03-30 10:45:00,31.37,31.43,31.34,31.4,20300.0,27.5784,27.6312,27.5521,27.6048,20300.0
2011-03-30 10:50:00,31.39,31.49,31.34,31.4,51100.0,27.596,27.6839,27.5521,27.6048,51100.0
2011-03-30 10:55:00,31.37,31.39,31.29,31.32,47200.0,27.5784,27.596,27.5081,27.5345,47200.0
2011-03-30 11:00:00,31.31,31.32,31.06,31.12,22100.0,27.5257,27.5345,27.3059,27.3586,22100.0
2011-03-30 11:05:00,31.12,31.34,31.12,31.33,17700.0,27.3586,27.5521,27.3586,27.5433,17700.0
2011-03-30 11:10:00,31.36,31.38,31.3,31.38,8500.0,27.5696,27.5872,27.5169,27.5872,8500.0
2011-03-30 11:15:00,31.37,31.4,31.3,31.34,10900.0,27.5784,27.6048,27.5169,27.5521,10900.0
2011-03-30 11:20:00,31.36,31.4,31.3,31.32,9400.0,27.5696,27.6048,27.5169,27.5345,9400.0
2011-03-30 11:25:00,31.34,31.4,31.33,31.38,13200.0,27.5521,27.6048,27.5433,27.5872,13200.0
2011-03-30 11:30:00,31.39,31.48,31.38,31.45,10100.0,27.596,27.6751,27.5872,27.6488,10100.0
2011-03-30 11:35:00,31.47,31.49,31.45,31.46,7700.0,27.6663,27.6839,27.6488,27.6575,7700.0
2011-03-30 11:40:00,31.45,31.48,31.45,31.45,4100.0,27.6488,27.6751,27.6488,27.6488,4100.0
2011-03-30 11:45:00,31.44,31.49,31.43,31.49,11800.0,27.64,27.6839,27.6312,27.6839,11800.0
2011-03-30 11:50:00,31.48,31.48,31.45,31.48,7500.0,27.6751,27.6751,27.6488,27.6751,7500.0
2011-03-30 11:55:00,31.49,31.5,31.39,31.4,15600.0,27.6839,27.6927,27.596,27.6048,15600.0
2011-03-30 12:00:00,31.41,31.46,31.4,31.44,15900.0,27.6136,27.6575,27.6048,27.64,15900.0
2011-03-30 12:05:00,31.45,31.46,31.44,31.45,2000.0,27.6488,27.6575,27.64,27.6488,2000.0
2011-03-30 12:10:00,31.44,31.46,31.43,31.45,6100.0,27.64,27.6575,27.6312,27.6488,6100.0
2011-03-30 12:15:00,31.45,31.49,31.4,31.41,6900.0,27.6488,27.6839,27.6048,27.6136,6900.0
2011-03-30 12:20:00,31.42,31.44,31.35,31.4,50300.0,27.6224,27.64,27.5608,27.6048,50300.0
2011-03-30 12:25:00,31.4,31.42,31.33,31.33,28300.0,27.6048,27.6224,27.5433,27.5433,28300.0
2011-03-30 12:30:00,31.33,31.33,31.27,31.29,23100.0,27.5433,27.5433,27.4905,27.5081,23100.0
2011-03-30 12:35:00,31.31,31.45,31.31,31.45,7200.0,27.5257,27.6488,27.5257,27.6488,7200.0
2011-03-30 12:40:00,31.45,31.46,31.39,31.4,8300.0,27.6488,27.6575,27.596,27.6048,8300.0
2011-03-30 12:45:00,31.4,31.46,31.4,31.4,6400.0,27.6048,27.6575,27.6048,27.6048,6400.0
2011-03-30 12:50:00,31.41,31.48,31.41,31.48,3600.0,27.6136,27.6751,27.6136,27.6751,3600.0
2011-03-30 12:55:00,31.48,31.48,31.42,31.45,6200.0,27.6751,27.6751,27.6224,27.6488,6200.0
2011-03-30 13:00:00,31.46,31.48,31.44,31.46,6100.0,27.6575,27.6751,27.64,27.6575,6100.0
2011-03-30 13:05:00,31.46,31.53,31.45,31.51,7200.0,27.6575,27.7191,27.6488,27.7015,7200.0
2011-03-30 13:10:00,31.51,31.52,31.5,31.5,7500.0,27.7015,27.7103,27.6927,27.6927,7500.0
2011-03-30 13:15:00,31.5,31.57,31.5,31.57,9700.0,27.6927,27.7543,27.6927,27.7543,9700.0
2011-03-30 13:20:00,31.57,31.58,31.56,31.57,5000.0,27.7543,27.763,27.7455,27.7543,5000.0
2011-03-30 13:25:00,31.57,31.58,31.5,31.5,7300.0,27.7543,27.763,27.6927,27.6927,7300.0
2011-03-30 13:30:00,31.5,31.52,31.47,31.5,12200.0,27.6927,27.7103,27.6663,27.6927,12200.0
2011-03-30 13:35:00,31.49,31.52,31.46,31.5,18900.0,27.6839,27.7103,27.6575,27.6927,18900.0
2011-03-30 13:40:00,31.5,31.5,31.46,31.5,12000.0,27.6927,27.6927,27.6575,27.6927,12000.0
2011-03-30 13:45:00,31.49,31.52,31.48,31.51,29600.0,27.6839,27.7103,27.6751,27.7015,29600.0
2011-03-30 13:50:00,31.5,31.51,31.39,31.39,6200.0,27.6927,27.7015,27.596,27.596,6200.0
2011-03-30 13:55:00,31.39,31.5,31.39,31.5,12300.0,27.596,27.6927,27.596,27.6927,12300.0
2011-03-30 14:00:00,31.5,31.5,31.49,31.5,4700.0,27.6927,27.6927,27.6839,27.6927,4700.0
2011-03-30 14:05:00,31.49,31.56,31.49,31.54,16900.0,27.6839,27.7455,27.6839,27.7279,16900.0
2011-03-30 14:10:00,31.54,31.54,31.5,31.53,6200.0,27.7279,27.7279,27.6927,27.7191,6200.0
2011-03-30 14:15:00,31.53,31.55,31.52,31.55,4200.0,27.7191,27.7367,27.7103,27.7367,4200.0
2011-03-30 14:20:00,31.56,31.6,31.54,31.58,10600.0,27.7455,27.7806,27.7279,27.763,10600.0
2011-03-30 14:25:00,31.58,31.58,31.52,31.54,3900.0,27.763,27.763,27.7103,27.7279,3900.0
2011-03-30 14:30:00,31.56,31.6,31.54,31.55,7000.0,27.7455,27.7806,27.7279,27.7367,7000.0
2011-03-30 14:35:00,31.55,31.55,31.47,31.48,15800.0,27.7367,27.7367,27.6663,27.6751,15800.0
2011-03-30 14:40:00,31.49,31.57,31.47,31.57,32600.0,27.6839,27.7543,27.6663,27.7543,32600.0
2011-03-30 14:45:00,31.56,31.56,31.5,31.51,10700.0,27.7455,27.7455,27.6927,27.7015,10700.0
2011-03-30 14:50:00,31.52,31.52,31.49,31.5,10600.0,27.7103,27.7103,27.6839,27.6927,10600.0
2011-03-30 14:55:00,31.49,31.52,31.47,31.51,21000.0,27.6839,27.7103,27.6663,27.7015,21000.0
2011-03-30 15:00:00,31.5,31.54,31.43,31.51,17600.0,27.6927,27.7279,27.6312,27.7015,17600.0
2011-03-30 15:05:00,31.48,31.55,31.46,31.55,47600.0,27.6751,27.7367,27.6575,27.7367,47600.0
2011-03-30 15:10:00,31.55,31.55,31.54,31.55,15400.0,27.7367,27.7367,27.7279,27.7367,15400.0
2011-03-30 15:15:00,31.54,31.56,31.54,31.54,13500.0,27.7279,27.7455,27.7279,27.7279,13500.0
2011-03-30 15:20:00,31.54,31.57,31.54,31.57,18500.0,27.7279,27.7543,27.7279,27.7543,18500.0
2011-03-30 15:25:00,31.57,31.58,31.55,31.56,18700.0,27.7543,27.763,27.7367,27.7455,18700.0
2011-03-30 15:30:00,31.55,31.59,31.54,31.57,38600.0,27.7367,27.7718,27.7279,27.7543,38600.0
2011-03-30 15:35:00,31.57,31.66,31.55,31.63,50700.0,27.7543,27.8334,27.7367,27.807,50700.0
2011-03-30 15:40:00,31.6,31.65,31.57,31.64,34800.0,27.7806,27.8246,27.7543,27.8158,34800.0
2011-03-30 15:45:00,31.64,31.7,31.57,31.57,81100.0,27.8158,27.8685,27.7543,27.7543,81100.0
2011-03-30 15:50:00,31.57,31.59,31.55,31.55,47000.0,27.7543,27.7718,27.7367,27.7367,47000.0
2011-03-30 15:55:00,31.56,31.56,31.5,31.54,99400.0,27.7455,27.7455,27.6927,27.7279,99400.0
2011-03-31 09:30:00,31.41,31.45,31.06,31.1,26700.0,27.6136,27.6488,27.3059,27.3411,26700.0
2011-03-31 09:35:00,31.11,31.23,31.09,31.17,12500.0,27.3499,27.4553,27.3323,27.4026,12500.0
2011-03-31 09:40:00,31.1,31.17,31.03,31.06,16500.0,27.3411,27.4026,27.2795,27.3059,16500.0
2011-03-31 09:45:00,31.06,31.1,30.87,30.99,24800.0,27.3059,27.3411,27.1389,27.2444,24800.0
2011-03-31 09:50:00,31.03,31.08,30.94,30.99,28100.0,27.2795,27.3235,27.2004,27.2444,28100.0
2011-03-31 09:55:00,30.99,31.06,30.94,30.98,17700.0,27.2444,27.3059,27.2004,27.2356,17700.0
2011-03-31 10:00:00,31.01,31.06,30.92,30.98,14500.0,27.2619,27.3059,27.1828,27.2356,14500.0
2011-03-31 10:05:00,30.98,31.05,30.86,30.86,47400.0,27.2356,27.2971,27.1301,27.1301,47400.0
2011-03-31 10:10:00,30.88,30.92,30.86,30.92,6700.0,27.1477,27.1828,27.1301,27.1828,6700.0
2011-03-31 10:15:00,30.95,31.04,30.89,30.9,9600.0,27.2092,27.2883,27.1564,27.1652,9600.0
2011-03-31 10:20:00,30.89,31.0,30.89,30.98,6500.0,27.1564,27.2531,27.1564,27.2356,6500.0
2011-03-31 10:25:00,30.95,31.0,30.94,30.96,10300.0,27.2092,27.2531,27.2004,27.218,10300.0
2011-03-31 10:30:00,30.97,31.03,30.96,31.0,18500.0,27.2268,27.2795,27.218,27.2531,18500.0
2011-03-31 10:35:00,31.0,31.02,31.0,31.0,10800.0,27.2531,27.2707,27.2531,27.2531,10800.0
2011-03-31 10:40:00,31.0,31.09,31.0,31.08,18800.0,27.2531,27.3323,27.2531,27.3235,18800.0
2011-03-31 10:45:00,31.07,31.07,31.0,31.04,2000.0,27.3147,27.3147,27.2531,27.2883,2000.0
2011-03-31 10:50:00,31.03,31.15,31.0,31.11,13100.0,27.2795,27.385,27.2531,27.3499,13100.0
2011-03-31 10:55:00,31.13,31.14,31.08,31.13,12300.0,27.3674,27.3762,27.3235,27.3674,12300.0
2011-03-31 11:00:00,31.14,31.25,31.14,31.25,12000.0,27.3762,27.4729,27.3762,27.4729,12000.0
2011-03-31 11:05:00,31.25,31.26,31.22,31.24,3100.0,27.4729,27.4817,27.4466,27.4641,3100.0
2011-03-31 11:10:00,31.21,31.25,31.21,31.25,4800.0,27.4378,27.4729,27.4378,27.4729,4800.0
2011-03-31 11:15:00,31.22,31.22,31.15,31.17,3600.0,27.4466,27.4466,27.385,27.4026,3600.0
2011-03-31 11:20:00,31.18,31.18,31.12,31.13,6100.0,27.4114,27.4114,27.3586,27.3674,6100.0
2011-03-31 11:25:00,31.11,31.24,31.1,31.24,14500.0,27.3499,27.4641,27.3411,27.4641,14500.0
2011-03-31 11:30:00,31.24,31.25,31.18,31.22,10600.0,27.4641,27.4729,27.4114,27.4466,10600.0
2011-03-31 11:35:00,31.2,31.23,31.08,31.2,19100.0,27.429,27.4553,27.3235,27.429,19100.0
2011-03-31 11:40:00,31.2,31.26,31.19,31.21,8300.0,27.429,27.4817,27.4202,27.4378,8300.0
2011-03-31 11:45:00,31.17,31.17,31.11,31.12,2400.0,27.4026,27.4026,27.3499,27.3586,2400.0
2011-03-31 11:50:00,31.12,31.13,31.07,31.07,2000.0,27.3586,27.3674,27.3147,27.3147,2000.0
2011-03-31 11:55:00,31.08,31.2,31.08,31.2,4700.0,27.3235,27.429,27.3235,27.429,4700.0
2011-03-31 12:00:00,31.17,31.26,31.15,31.17,6000.0,27.4026,27.4817,27.385,27.4026,6000.0
2011-03-31 12:05:00,31.14,31.25,31.14,31.25,4300.0,27.3762,27.4729,27.3762,27.4729,4300.0
2011-03-31 12:10:00,31.25,31.25,31.22,31.23,2600.0,27.4729,27.4729,27.4466,27.4553,2600.0
2011-03-31 12:15:00,31.24,31.31,31.23,31.3,16100.0,27.4641,27.5257,27.4553,27.5169,16100.0
2011-03-31 12:20:00,31.29,31.31,31.28,31.29,1200.0,27.5081,27.5257,27.4993,27.5081,1200.0
2011-03-31 12:25:00,31.29,31.32,31.29,31.31,4500.0,27.5081,27.5345,27.5081,27.5257,4500.0
2011-03-31 12:30:00,31.3,31.33,31.28,31.31,6600.0,27.5169,27.5433,27.4993,27.5257,6600.0
2011-03-31 12:35:00,31.3,31.33,31.3,31.31,3300.0,27.5169,27.5433,27.5169,27.5257,3300.0
2011-03-31 12:40:00,31.32,31.32,31.28,31.31,2800.0,27.5345,27.5345,27.4993,27.5257,2800.0
2011-03-31 12:45:00,31.32,31.32,31.28,31.28,2200.0,27.5345,27.5345,27.4993,27.4993,2200.0
2011-03-31 12:50:00,31.28,31.34,31.25,31.34,7600.0,27.4993,27.5521,27.4729,27.5521,7600.0
2011-03-31 12:55:00,31.34,31.35,31.33,31.35,2600.0,27.5521,27.5608,27.5433,27.5608,2600.0
2011-03-31 13:00:00,31.34,31.37,31.31,31.32,4400.0,27.5521,27.5784,27.5257,27.5345,4400.0
2011-03-31 13:05:00,31.35,31.37,31.29,31.37,35800.0,27.5608,27.5784,27.5081,27.5784,35800.0
2011-03-31 13:10:00,31.38,31.38,31.35,31.38,2100.0,27.5872,27.5872,27.5608,27.5872,2100.0
2011-03-31 13:15:00,31.38,31.38,31.34,31.37,1800.0,27.5872,27.5872,27.5521,27.5784,1800.0
2011-03-31 13:20:00,31.37,31.43,31.35,31.4,11000.0,27.5784,27.6312,27.5608,27.6048,11000.0
2011-03-31 13:25:00,31.39,31.4,31.35,31.37,1400.0,27.596,27.6048,27.5608,27.5784,1400.0
2011-03-31 13:30:00,31.35,31.4,31.35,31.4,3400.0,27.5608,27.6048,27.5608,27.6048,3400.0
2011-03-31 13:35:00,31.39,31.39,31.36,31.36,700.0,27.596,27.596,27.5696,27.5696,700.0
2011-03-31 13:40:00,31.35,31.38,31.35,31.38,1700.0,27.5608,27.5872,27.5608,27.5872,1700.0
2011-03-31 13:45:00,31.36,31.37,31.34,31.36,8400.0,27.5696,27.5784,27.5521,27.5696,8400.0
2011-03-31 13:50:00,31.36,31.36,31.33,31.34,2000.0,27.5696,27.5696,27.5433,27.5521,2000.0
2011-03-31 13:55:00,31.36,31.4,31.36,31.38,2300.0,27.5696,27.6048,27.5696,27.5872,2300.0
2011-03-31 14:00:00,31.34,31.38,31.34,31.36,4200.0,27.5521,27.5872,27.5521,27.5696,4200.0
2011-03-31 14:05:00,31.34,31.37,31.29,31.33,11300.0,27.5521,27.5784,27.5081,27.5433,11300.0
2011-03-31 14:10:00,31.34,31.37,31.34,31.34,2000.0,27.5521,27.5784,27.5521,27.5521,2000.0
2011-03-31 14:15:00,31.35,31.37,31.33,31.35,1500.0,27.5608,27.5784,27.5433,27.5608,1500.0
2011-03-31 14:20:00,31.35,31.38,31.33,31.33,6800.0,27.5608,27.5872,27.5433,27.5433,6800.0
2011-03-31 14:25:00,31.35,31.35,31.27,31.33,5500.0,27.5608,27.5608,27.4905,27.5433,5500.0
2011-03-31 14:30:00,31.33,31.35,31.29,31.3,2800.0,27.5433,27.5608,27.5081,27.5169,2800.0
2011-03-31 14:35:00,31.3,31.38,31.3,31.34,7400.0,27.5169,27.5872,27.5169,27.5521,7400.0
2011-03-31 14:40:00,31.32,31.36,31.3,31.33,2700.0,27.5345,27.5696,27.5169,27.5433,2700.0
2011-03-31 14:45:00,31.34,31.36,31.31,31.34,3400.0,27.5521,27.5696,27.5257,27.5521,3400.0
2011-03-31 14:50:00,31.32,31.35,31.32,31.34,3400.0,27.5345,27.5608,27.5345,27.5521,3400.0
2011-03-31 14:55:00,31.32,31.35,31.32,31.34,2800.0,27.5345,27.5608,27.5345,27.5521,2800.0
2011-03-31 15:00:00,31.33,31.35,31.3,31.35,6100.0,27.5433,27.5608,27.5169,27.5608,6100.0
2011-03-31 15:05:00,31.35,31.35,31.32,31.32,4300.0,27.5608,27.5608,27.5345,27.5345,4300.0
2011-03-31 15:10:00,31.33,31.35,31.33,31.34,6300.0,27.5433,27.5608,27.5433,27.5521,6300.0
2011-03-31 15:15:00,31.35,31.35,31.33,31.35,6300.0,27.5608,27.5608,27.5433,27.5608,6300.0
2011-03-31 15:20:00,31.35,31.39,31.35,31.39,15200.0,27.5608,27.596,27.5608,27.596,15200.0
2011-03-31 15:25:00,31.39,31.4,31.34,31.34,8900.0,27.596,27.6048,27.5521,27.5521,8900.0
2011-03-31 15:30:00,31.35,31.35,31.29,31.3,7000.0,27.5608,27.5608,27.5081,27.5169,7000.0
2011-03-31 15:35:00,31.3,31.3,31.24,31.29,12500.0,27.5169,27.5169,27.4641,27.5081,12500.0
2011-03-31 15:40:00,31.29,31.34,31.28,31.3,11200.0,27.5081,27.5521,27.4993,27.5169,11200.0
2011-03-31 15:45:00,31.3,31.36,31.29,31.33,43500.0,27.5169,27.5696,27.5081,27.5433,43500.0
2011-03-31 15:50:00,31.33,31.39,31.3,31.38,42400.0,27.5433,27.596,27.5169,27.5872,42400.0
2011-03-31 15:55:00,31.39,31.42,31.37,31.38,73800.0,27.596,27.6224,27.5784,27.5872,73800.0
2011-04-01 09:30:00,31.43,31.6,31.43,31.52,11700.0,27.6312,27.7806,27.6312,27.7103,11700.0
2011-04-01 09:35:00,31.58,31.62,31.55,31.56,3400.0,27.763,27.7982,27.7367,27.7455,3400.0
2011-04-01 09:40:00,31.54,31.57,31.44,31.51,8700.0,27.7279,27.7543,27.64,27.7015,8700.0
2011-04-01 09:45:00,31.51,31.54,31.48,31.48,6300.0,27.7015,27.7279,27.6751,27.6751,6300.0
2011-04-01 09:50:00,31.49,31.58,31.49,31.55,17500.0,27.6839,27.763,27.6839,27.7367,17500.0
2011-04-01 09:55:00,31.56,31.6,31.53,31.6,5600.0,27.7455,27.7806,27.7191,27.7806,5600.0
2011-04-01 10:00:00,31.6,31.64,31.59,31.64,7200.0,27.7806,27.8158,27.7718,27.8158,7200.0
2011-04-01 10:05:00,31.65,31.65,31.54,31.56,16900.0,27.8246,27.8246,27.7279,27.7455,16900.0
2011-04-01 10:10:00,31.56,31.6,31.42,31.42,12100.0,27.7455,27.7806,27.6224,27.6224,12100.0
2011-04-01 10:15:00,31.43,31.64,31.41,31.62,9900.0,27.6312,27.8158,27.6136,27.7982,9900.0
2011-04-01 10:20:00,31.61,31.61,31.47,31.5,9100.0,27.7894,27.7894,27.6663,27.6927,9100.0
2011-04-01 10:25:00,31.49,31.51,31.4,31.41,14500.0,27.6839,27.7015,27.6048,27.6136,14500.0
2011-04-01 10:30:00,31.41,31.46,31.37,31.46,19800.0,27.6136,27.6575,27.5784,27.6575,19800.0
2011-04-01 10:35:00,31.46,31.49,31.39,31.43,8700.0,27.6575,27.6839,27.596,27.6312,8700.0
2011-04-01 10:40:00,31.42,31.43,31.36,31.41,12300.0,27.6224,27.6312,27.5696,27.6136,12300.0
2011-04-01 10:45:00,31.4,31.41,31.36,31.36,8600.0,27.6048,27.6136,27.5696,27.5696,8600.0
2011-04-01 10:50:00,31.36,31.4,31.34,31.4,16200.0,27.5696,27.6048,27.5521,27.6048,16200.0
2011-04-01 10:55:00,31.39,31.4,31.35,31.37,8600.0,27.596,27.6048,27.5608,27.5784,8600.0
2011-04-01 11:00:00,31.37,31.39,31.33,31.37,7800.0,27.5784,27.596,27.5433,27.5784,7800.0
2011-04-01 11:05:00,31.37,31.37,31.3,31.35,8200.0,27.5784,27.5784,27.5169,27.5608,8200.0
2011-04-01 11:10:00,31.37,31.38,31.29,31.33,22600.0,27.5784,27.5872,27.5081,27.5433,22600.0
2011-04-01 11:15:00,31.33,31.38,31.18,31.24,23100.0,27.5433,27.5872,27.4114,27.4641,23100.0
2011-04-01 11:20:00,31.25,31.36,31.23,31.31,11900.0,27.4729,27.5696,27.4553,27.5257,11900.0
2011-04-01 11:25:00,31.32,31.32,31.27,31.32,10300.0,27.5345,27.5345,27.4905,27.5345,10300.0
2011-04-01 11:30:00,31.32,31.34,31.25,31.29,12100.0,27.5345,27.5521,27.4729,27.5081,12100.0
2011-04-01 11:35:00,31.29,31.3,31.28,31.29,7800.0,27.5081,27.5169,27.4993,27.5081,7800.0
2011-04-01 11:40:00,31.29,31.4,31.28,31.34,13500.0,27.5081,27.6048,27.4993,27.5521,13500.0
2011-04-01 11:45:00,31.34,31.38,31.29,31.33,27800.0,27.5521,27.5872,27.5081,27.5433,27800.0
2011-04-01 11:50:00,31.37,31.51,31.37,31.46,11500.0,27.5784,27.7015,27.5784,27.6575,11500.0
2011-04-01 11:55:00,31.47,31.49,31.42,31.47,7200.0,27.6663,27.6839,27.6224,27.6663,7200.0
2011-04-01 12:00:00,31.46,31.49,31.46,31.49,8600.0,27.6575,27.6839,27.6575,27.6839,8600.0
2011-04-01 12:05:00,31.49,31.49,31.43,31.43,9400.0,27.6839,27.6839,27.6312,27.6312,9400.0
2011-04-01 12:10:00,31.43,31.45,31.36,31.39,29900.0,27.6312,27.6488,27.5696,27.596,29900.0
2011-04-01 12:15:00,31.4,31.46,31.39,31.45,11400.0,27.6048,27.6575,27.596,27.6488,11400.0
2011-04-01 12:20:00,31.45,31.57,31.45,31.57,14600.0,27.6488,27.7543,27.6488,27.7543,14600.0
2011-04-01 12:25:00,31.55,31.6,31.52,31.55,13200.0,27.7367,27.7806,27.7103,27.7367,13200.0
2011-04-01 12:30:00,31.55,31.64,31.55,31.62,13600.0,27.7367,27.8158,27.7367,27.7982,13600.0
2011-04-01 12:35:00,31.63,31.63,31.55,31.63,38000.0,27.807,27.807,27.7367,27.807,38000.0
2011-04-01 12:40:00,31.64,31.67,31.61,31.66,7300.0,27.8158,27.8422,27.7894,27.8334,7300.0
2011-04-01 12:45:00,31.67,31.68,31.6,31.63,23300.0,27.8422,27.851,27.7806,27.807,23300.0
2011-04-01 12:50:00,31.63,31.65,31.62,31.65,10200.0,27.807,27.8246,27.7982,27.8246,10200.0
2011-04-01 12:55:00,31.65,31.69,31.65,31.65,5200.0,27.8246,27.8597,27.8246,27.8246,5200.0
2011-04-01 13:00:00,31.66,31.66,31.6,31.64,7000.0,27.8334,27.8334,27.7806,27.8158,7000.0
2011-04-01 13:05:00,31.63,31.7,31.62,31.65,16300.0,27.807,27.8685,27.7982,27.8246,16300.0
2011-04-01 13:10:00,31.64,31.66,31.63,31.65,5700.0,27.8158,27.8334,27.807,27.8246,5700.0
2011-04-01 13:15:00,31.66,31.68,31.65,31.67,5800.0,27.8334,27.851,27.8246,27.8422,5800.0
2011-04-01 13:20:00,31.67,31.67,31.64,31.67,4900.0,27.8422,27.8422,27.8158,27.8422,4900.0
2011-04-01 13:25:00,31.67,31.68,31.57,31.57,31000.0,27.8422,27.851,27.7543,27.7543,31000.0
2011-04-01 13:30:00,31.57,31.57,31.45,31.46,16400.0,27.7543,27.7543,27.6488,27.6575,16400.0
2011-04-01 13:35:00,31.47,31.51,31.47,31.51,9600.0,27.6663,27.7015,27.6663,27.7015,9600.0
2011-04-01 13:40:00,31.51,31.52,31.47,31.5,9000.0,27.7015,27.7103,27.6663,27.6927,9000.0
2011-04-01 13:45:00,31.51,31.53,31.49,31.49,5900.0,27.7015,27.7191,27.6839,27.6839,5900.0
2011-04-01 13:50:00,31.49,31.52,31.49,31.51,7600.0,27.6839,27.7103,27.6839,27.7015,7600.0
2011-04-01 13:55:00,31.51,31.51,31.48,31.49,4500.0,27.7015,27.7015,27.6751,27.6839,4500.0
2011-04-01 14:00:00,31.49,31.56,31.49,31.56,6200.0,27.6839,27.7455,27.6839,27.7455,6200.0
2011-04-01 14:05:00,31.55,31.55,31.47,31.48,4500.0,27.7367,27.7367,27.6663,27.6751,4500.0
2011-04-01 14:10:00,31.48,31.5,31.46,31.46,5900.0,27.6751,27.6927,27.6575,27.6575,5900.0
2011-04-01 14:15:00,31.46,31.51,31.46,31.5,7800.0,27.6575,27.7015,27.6575,27.6927,7800.0
2011-04-01 14:20:00,31.5,31.51,31.46,31.49,16200.0,27.6927,27.7015,27.6575,27.6839,16200.0
2011-04-01 14:25:00,31.5,31.51,31.47,31.51,11200.0,27.6927,27.7015,27.6663,27.7015,11200.0
2011-04-01 14:30:00,31.51,31.51,31.47,31.48,20300.0,27.7015,27.7015,27.6663,27.6751,20300.0
2011-04-01 14:35:00,31.48,31.52,31.48,31.49,10600.0,27.6751,27.7103,27.6751,27.6839,10600.0
2011-04-01 14:40:00,31.5,31.5,31.43,31.45,9800.0,27.6927,27.6927,27.6312,27.6488,9800.0
2011-04-01 14:45:00,31.44,31.47,31.41,31.47,11900.0,27.64,27.6663,27.6136,27.6663,11900.0
2011-04-01 14:50:00,31.47,31.5,31.47,31.49,13900.0,27.6663,27.6927,27.6663,27.6839,13900.0
2011-04-01 14:55:00,31.5,31.56,31.5,31.51,15400.0,27.6927,27.7455,27.6927,27.7015,15400.0
2011-04-01 15:00:00,31.52,31.53,31.51,31.52,10200.0,27.7103,27.7191,27.7015,27.7103,10200.0
2011-04-01 15:05:00,31.52,31.53,31.48,31.51,9600.0,27.7103,27.7191,27.6751,27.7015,9600.0
2011-04-01 15:10:00,31.5,31.53,31.49,31.5,14900.0,27.6927,27.7191,27.6839,27.6927,14900.0
2011-04-01 15:15:00,31.5,31.51,31.49,31.49,19100.0,27.6927,27.7015,27.6839,27.6839,19100.0
2011-04-01 15:20:00,31.49,31.51,31.48,31.49,15200.0,27.6839,27.7015,27.6751,27.6839,15200.0
2011-04-01 15:25:00,31.49,31.51,31.48,31.49,21600.0,27.6839,27.7015,27.6751,27.6839,21600.0
2011-04-01 15:30:00,31.5,31.51,31.47,31.47,17300.0,27.6927,27.7015,27.6663,27.6663,17300.0
2011-04-01 15:35:00,31.47,31.47,31.43,31.46,15900.0,27.6663,27.6663,27.6312,27.6575,15900.0
2011-04-01 15:40:00,31.46,31.51,31.45,31.47,21200.0,27.6575,27.7015,27.6488,27.6663,21200.0
2011-04-01 15:45:00,31.47,31.54,31.47,31.47,27800.0,27.6663,27.7279,27.6663,27.6663,27800.0
2011-04-01 15:50:00,31.48,31.55,31.48,31.53,46700.0,27.6751,27.7367,27.6751,27.7191,46700.0
2011-04-01 15:55:00,31.53,31.58,31.5,31.51,69600.0,27.7191,27.763,27.6927,27.7015,69600.0
2011-04-04 09:30:00,31.61,31.71,31.61,31.65,7800.0,27.7894,27.8773,27.7894,27.8246,7800.0
2011-04-04 09:35:00,31.66,31.66,31.45,31.47,18600.0,27.8334,27.8334,27.6488,27.6663,18600.0
2011-04-04 09:40:00,31.47,31.53,31.32,31.53,17300.0,27.6663,27.7191,27.5345,27.7191,17300.0
2011-04-04 09:45:00,31.54,31.54,31.44,31.44,5700.0,27.7279,27.7279,27.64,27.64,5700.0
2011-04-04 09:50:00,31.47,31.52,31.4,31.49,34600.0,27.6663,27.7103,27.6048,27.6839,34600.0
2011-04-04 09:55:00,31.48,31.58,31.48,31.54,4400.0,27.6751,27.763,27.6751,27.7279,4400.0
2011-04-04 10:00:00,31.53,31.6,31.5,31.57,19100.0,27.7191,27.7806,27.6927,27.7543,19100.0
2011-04-04 10:05:00,31.56,31.57,31.49,31.53,10900.0,27.7455,27.7543,27.6839,27.7191,10900.0
2011-04-04 10:10:00,31.52,31.54,31.48,31.48,6400.0,27.7103,27.7279,27.6751,27.6751,6400.0
2011-04-04 10:15:00,31.45,31.54,31.43,31.52,42800.0,27.6488,27.7279,27.6312,27.7103,42800.0
2011-04-04 10:20:00,31.52,31.55,31.5,31.51,20400.0,27.7103,27.7367,27.6927,27.7015,20400.0
2011-04-04 10:25:00,31.5,31.52,31.47,31.47,8800.0,27.6927,27.7103,27.6663,27.6663,8800.0
2011-04-04 10:30:00,31.48,31.51,31.48,31.5,3200.0,27.6751,27.7015,27.6751,27.6927,3200.0
2011-04-04 10:35:00,31.5,31.54,31.38,31.38,29200.0,27.6927,27.7279,27.5872,27.5872,29200.0
2011-04-04 10:40:00,31.39,31.51,31.39,31.51,62900.0,27.596,27.7015,27.596,27.7015,62900.0
2011-04-04 10:45:00,31.5,31.5,31.45,31.45,7000.0,27.6927,27.6927,27.6488,27.6488,7000.0
2011-04-04 10:50:00,31.46,31.5,31.46,31.48,1400.0,27.6575,27.6927,27.6575,27.6751,1400.0
2011-04-04 10:55:00,31.42,31.43,31.41,31.43,900.0,27.6224,27.6312,27.6136,27.6312,900.0
2011-04-04 11:00:00,31.42,31.42,31.33,31.36,6800.0,27.6224,27.6224,27.5433,27.5696,6800.0
2011-04-04 11:05:00,31.34,31.34,31.26,31.28,20100.0,27.5521,27.5521,27.4817,27.4993,20100.0
2011-04-04 11:10:00,31.28,31.3,31.26,31.26,19100.0,27.4993,27.5169,27.4817,27.4817,19100.0
2011-04-04 11:15:00,31.25,31.27,31.25,31.27,6100.0,27.4729,27.4905,27.4729,27.4905,6100.0
2011-04-04 11:20:00,31.25,31.27,31.22,31.27,133000.0,27.4729,27.4905,27.4466,27.4905,133000.0
2011-04-04 11:25:00,31.27,31.38,31.27,31.38,37800.0,27.4905,27.5872,27.4905,27.5872,37800.0
2011-04-04 11:30:00,31.38,31.4,31.37,31.37,2100.0,27.5872,27.6048,27.5784,27.5784,2100.0
2011-04-04 11:35:00,31.39,31.47,31.36,31.43,6300.0,27.596,27.6663,27.5696,27.6312,6300.0
2011-04-04 11:40:00,31.44,31.49,31.43,31.49,2800.0,27.64,27.6839,27.6312,27.6839,2800.0
2011-04-04 11:45:00,31.5,31.55,31.5,31.55,2200.0,27.6927,27.7367,27.6927,27.7367,2200.0
2011-04-04 11:50:00,31.57,31.57,31.56,31.56,200.0,27.7543,27.7543,27.7455,27.7455,200.0
2011-04-04 11:55:00,31.56,31.6,31.56,31.59,1300.0,27.7455,27.7806,27.7455,27.7718,1300.0
2011-04-04 12:00:00,31.57,31.57,31.52,31.53,16300.0,27.7543,27.7543,27.7103,27.7191,16300.0
2011-04-04 12:05:00,31.51,31.52,31.5,31.52,11500.0,27.7015,27.7103,27.6927,27.7103,11500.0
2011-04-04 12:10:00,31.53,31.55,31.52,31.54,2200.0,27.7191,27.7367,27.7103,27.7279,2200.0
2011-04-04 12:15:00,31.54,31.55,31.53,31.55,1400.0,27.7279,27.7367,27.7191,27.7367,1400.0
2011-04-04 12:20:00,31.54,31.55,31.5,31.54,8100.0,27.7279,27.7367,27.6927,27.7279,8100.0
2011-04-04 12:25:00,31.54,31.54,31.5,31.53,3700.0,27.7279,27.7279,27.6927,27.7191,3700.0
2011-04-04 12:30:00,31.54,31.56,31.51,31.54,24600.0,27.7279,27.7455,27.7015,27.7279,24600.0
2011-04-04 12:35:00,31.54,31.55,31.52,31.55,3000.0,27.7279,27.7367,27.7103,27.7367,3000.0
2011-04-04 12:40:00,31.55,31.55,31.53,31.53,3100.0,27.7367,27.7367,27.7191,27.7191,3100.0
2011-04-04 12:45:00,31.53,31.57,31.51,31.57,9700.0,27.7191,27.7543,27.7015,27.7543,9700.0
2011-04-04 12:50:00,31.56,31.58,31.56,31.58,2500.0,27.7455,27.763,27.7455,27.763,2500.0
2011-04-04 12:55:00,31.57,31.6,31.56,31.56,5500.0,27.7543,27.7806,27.7455,27.7455,5500.0
2011-04-04 13:00:00,31.55,31.6,31.55,31.6,3000.0,27.7367,27.7806,27.7367,27.7806,3000.0
2011-04-04 13:05:00,31.61,31.61,31.58,31.58,1900.0,27.7894,27.7894,27.763,27.763,1900.0
2011-04-04 13:10:00,31.57,31.57,31.55,31.55,1600.0,27.7543,27.7543,27.7367,27.7367,1600.0
2011-04-04 13:15:00,31.56,31.57,31.55,31.56,1800.0,27.7455,27.7543,27.7367,27.7455,1800.0
2011-04-04 13:20:00,31.56,31.61,31.55,31.61,2600.0,27.7455,27.7894,27.7367,27.7894,2600.0
2011-04-04 13:25:00,31.6,31.61,31.58,31.61,8400.0,27.7806,27.7894,27.763,27.7894,8400.0
2011-04-04 13:30:00,31.59,31.6,31.55,31.55,5800.0,27.7718,27.7806,27.7367,27.7367,5800.0
2011-04-04 13:35:00,31.53,31.55,31.51,31.51,14200.0,27.7191,27.7367,27.7015,27.7015,14200.0
2011-04-04 13:40:00,31.5,31.54,31.48,31.51,9500.0,27.6927,27.7279,27.6751,27.7015,9500.0
2011-04-04 13:45:00,31.52,31.52,31.48,31.49,19500.0,27.7103,27.7103,27.6751,27.6839,19500.0
2011-04-04 13:50:00,31.5,31.51,31.48,31.48,4500.0,27.6927,27.7015,27.6751,27.6751,4500.0
2011-04-04 13:55:00,31.48,31.5,31.48,31.48,3600.0,27.6751,27.6927,27.6751,27.6751,3600.0
2011-04-04 14:00:00,31.48,31.48,31.46,31.46,5100.0,27.6751,27.6751,27.6575,27.6575,5100.0
2011-04-04 14:05:00,31.46,31.51,31.45,31.48,14700.0,27.6575,27.7015,27.6488,27.6751,14700.0
2011-04-04 14:10:00,31.46,31.48,31.44,31.47,4000.0,27.6575,27.6751,27.64,27.6663,4000.0
2011-04-04 14:15:00,31.46,31.46,31.44,31.44,3600.0,27.6575,27.6575,27.64,27.64,3600.0
2011-04-04 14:20:00,31.44,31.45,31.43,31.44,4100.0,27.64,27.6488,27.6312,27.64,4100.0
2011-04-04 14:25:00,31.44,31.48,31.42,31.46,11400.0,27.64,27.6751,27.6224,27.6575,11400.0
2011-04-04 14:30:00,31.43,31.45,31.42,31.43,4200.0,27.6312,27.6488,27.6224,27.6312,4200.0
2011-04-04 14:35:00,31.42,31.43,31.4,31.4,14300.0,27.6224,27.6312,27.6048,27.6048,14300.0
2011-04-04 14:40:00,31.42,31.43,31.4,31.42,3400.0,27.6224,27.6312,27.6048,27.6224,3400.0
2011-04-04 14:45:00,31.43,31.44,31.42,31.42,3600.0,27.6312,27.64,27.6224,27.6224,3600.0
2011-04-04 14:50:00,31.41,31.45,31.41,31.45,5800.0,27.6136,27.6488,27.6136,27.6488,5800.0
2011-04-04 14:55:00,31.43,31.47,31.43,31.44,3300.0,27.6312,27.6663,27.6312,27.64,3300.0
2011-04-04 15:00:00,31.46,31.48,31.45,31.46,5700.0,27.6575,27.6751,27.6488,27.6575,5700.0
2011-04-04 15:05:00,31.46,31.48,31.44,31.45,6400.0,27.6575,27.6751,27.64,27.6488,6400.0
2011-04-04 15:10:00,31.45,31.47,31.45,31.47,3700.0,27.6488,27.6663,27.6488,27.6663,3700.0
2011-04-04 15:15:00,31.45,31.46,31.43,31.45,6900.0,27.6488,27.6575,27.6312,27.6488,6900.0
2011-04-04 15:20:00,31.45,31.47,31.42,31.42,8500.0,27.6488,27.6663,27.6224,27.6224,8500.0
2011-04-04 15:25:00,31.42,31.51,31.42,31.45,16200.0,27.6224,27.7015,27.6224,27.6488,16200.0
2011-04-04 15:30:00,31.45,31.51,31.44,31.45,25800.0,27.6488,27.7015,27.64,27.6488,25800.0
2011-04-04 15:35:00,31.45,31.58,31.44,31.49,44700.0,27.6488,27.763,27.64,27.6839,44700.0
2011-04-04 15:40:00,31.49,31.58,31.48,31.55,40000.0,27.6839,27.763,27.6751,27.7367,40000.0
2011-04-04 15:45:00,31.56,31.6,31.52,31.56,61700.0,27.7455,27.7806,27.7103,27.7455,61700.0
2011-04-04 15:50:00,31.55,31.6,31.53,31.54,41200.0,27.7367,27.7806,27.7191,27.7279,41200.0
2011-04-04 15:55:00,31.55,31.61,31.55,31.58,25700.0,27.7367,27.7894,27.7367,27.763,25700.0
2011-04-05 09:30:00,31.59,31.7,31.41,31.7,10000.0,27.7718,27.8685,27.6136,27.8685,10000.0
2011-04-05 09:35:00,31.7,31.7,31.61,31.63,4000.0,27.8685,27.8685,27.7894,27.807,4000.0
2011-04-05 09:40:00,31.63,31.69,31.6,31.69,10100.0,27.807,27.8597,27.7806,27.8597,10100.0
2011-04-05 09:45:00,31.66,31.71,31.61,31.71,5700.0,27.8334,27.8773,27.7894,27.8773,5700.0
2011-04-05 09:50:00,31.69,31.71,31.66,31.7,4300.0,27.8597,27.8773,27.8334,27.8685,4300.0
2011-04-05 09:55:00,31.7,31.71,31.68,31.69,11300.0,27.8685,27.8773,27.851,27.8597,11300.0
2011-04-05 10:00:00,31.69,31.77,31.67,31.77,10200.0,27.8597,27.9301,27.8422,27.9301,10200.0
2011-04-05 10:05:00,31.77,31.79,31.74,31.79,26200.0,27.9301,27.9477,27.9037,27.9477,26200.0
2011-04-05 10:10:00,31.78,31.9,31.76,31.88,146000.0,27.9389,28.0444,27.9213,28.0268,146000.0
2011-04-05 10:15:00,31.88,32.17,31.88,32.17,32300.0,28.0268,28.2817,28.0268,28.2817,32300.0
2011-04-05 10:20:00,32.16,32.21,32.05,32.14,24800.0,28.2729,28.3169,28.1762,28.2554,24800.0
2011-04-05 10:25:00,32.15,32.29,32.15,32.18,15000.0,28.2642,28.3872,28.2642,28.2905,15000.0
2011-04-05 10:30:00,32.19,32.21,32.08,32.09,21800.0,28.2993,28.3169,28.2026,28.2114,21800.0
2011-04-05 10:35:00,32.09,32.15,32.0,32.01,27900.0,28.2114,28.2642,28.1323,28.1411,27900.0
2011-04-05 10:40:00,32.03,32.05,31.94,31.96,6900.0,28.1587,28.1762,28.0795,28.0971,6900.0
2011-04-05 10:45:00,31.94,32.0,31.91,31.98,4000.0,28.0795,28.1323,28.0532,28.1147,4000.0
2011-04-05 10:50:00,31.98,31.98,31.85,31.85,4100.0,28.1147,28.1147,28.0004,28.0004,4100.0
2011-04-05 10:55:00,31.86,32.06,31.86,32.06,5300.0,28.0092,28.185,28.0092,28.185,5300.0
2011-04-05 11:00:00,32.04,32.04,31.96,31.98,5500.0,28.1674,28.1674,28.0971,28.1147,5500.0
2011-04-05 11:05:00,31.97,31.97,31.96,31.97,4000.0,28.1059,28.1059,28.0971,28.1059,4000.0
2011-04-05 11:10:00,31.97,31.98,31.9,31.9,5900.0,28.1059,28.1147,28.0444,28.0444,5900.0
2011-04-05 11:15:00,31.94,32.0,31.92,31.97,6300.0,28.0795,28.1323,28.062,28.1059,6300.0
2011-04-05 11:20:00,31.98,32.02,31.98,32.01,4700.0,28.1147,28.1499,28.1147,28.1411,4700.0
2011-04-05 11:25:00,32.0,32.01,31.93,31.93,6700.0,28.1323,28.1411,28.0707,28.0707,6700.0
2011-04-05 11:30:00,31.94,32.1,31.94,32.09,49900.0,28.0795,28.2202,28.0795,28.2114,49900.0
2011-04-05 11:35:00,32.1,32.17,32.04,32.17,54200.0,28.2202,28.2817,28.1674,28.2817,54200.0
2011-04-05 11:40:00,32.17,32.17,32.1,32.14,8800.0,28.2817,28.2817,28.2202,28.2554,8800.0
2011-04-05 11:45:00,32.11,32.2,32.06,32.13,45300.0,28.229,28.3081,28.185,28.2466,45300.0
2011-04-05 11:50:00,32.15,32.21,32.14,32.17,18900.0,28.2642,28.3169,28.2554,28.2817,18900.0
2011-04-05 11:55:00,32.16,32.17,32.1,32.17,6300.0,28.2729,28.2817,28.2202,28.2817,6300.0
2011-04-05 12:00:00,32.17,32.22,32.11,32.21,8100.0,28.2817,28.3257,28.229,28.3169,8100.0
2011-04-05 12:05:00,32.22,32.25,32.21,32.23,10000.0,28.3257,28.3521,28.3169,28.3345,10000.0
2011-04-05 12:10:00,32.22,32.27,32.22,32.25,6200.0,28.3257,28.3696,28.3257,28.3521,6200.0
2011-04-05 12:15:00,32.24,32.27,32.22,32.22,4000.0,28.3433,28.3696,28.3257,28.3257,4000.0
2011-04-05 12:20:00,32.25,32.28,32.22,32.24,11300.0,28.3521,28.3784,28.3257,28.3433,11300.0
2011-04-05 12:25:00,32.26,32.28,32.25,32.27,4700.0,28.3609,28.3784,28.3521,28.3696,4700.0
2011-04-05 12:30:00,32.27,32.28,32.25,32.28,3800.0,28.3696,28.3784,28.3521,28.3784,3800.0
2011-04-05 12:35:00,32.28,32.3,32.26,32.27,10100.0,28.3784,28.396,28.3609,28.3696,10100.0
2011-04-05 12:40:00,32.27,32.3,32.21,32.29,10400.0,28.3696,28.396,28.3169,28.3872,10400.0
2011-04-05 12:45:00,32.29,32.3,32.28,32.3,5300.0,28.3872,28.396,28.3784,28.396,5300.0
2011-04-05 12:50:00,32.28,32.36,32.28,32.35,9600.0,28.3784,28.4488,28.3784,28.44,9600.0
2011-04-05 12:55:00,32.36,32.36,32.33,32.36,7200.0,28.4488,28.4488,28.4224,28.4488,7200.0
2011-04-05 13:00:00,32.34,32.36,32.32,32.36,7000.0,28.4312,28.4488,28.4136,28.4488,7000.0
2011-04-05 13:05:00,32.36,32.4,32.32,32.35,7600.0,28.4488,28.4839,28.4136,28.44,7600.0
2011-04-05 13:10:00,32.34,32.34,32.29,32.31,9900.0,28.4312,28.4312,28.3872,28.4048,9900.0
2011-04-05 13:15:00,32.29,32.3,32.25,32.29,9900.0,28.3872,28.396,28.3521,28.3872,9900.0
2011-04-05 13:20:00,32.29,32.4,32.29,32.39,7900.0,28.3872,28.4839,28.3872,28.4751,7900.0
2011-04-05 13:25:00,32.39,32.39,32.34,32.34,5100.0,28.4751,28.4751,28.4312,28.4312,5100.0
2011-04-05 13:30:00,32.34,32.38,32.3,32.31,6300.0,28.4312,28.4664,28.396,28.4048,6300.0
2011-04-05 13:35:00,32.31,32.35,32.31,32.33,9400.0,28.4048,28.44,28.4048,28.4224,9400.0
2011-04-05 13:40:00,32.34,32.41,32.34,32.39,7700.0,28.4312,28.4927,28.4312,28.4751,7700.0
2011-04-05 13:45:00,32.39,32.41,32.35,32.4,7600.0,28.4751,28.4927,28.44,28.4839,7600.0
2011-04-05 13:50:00,32.4,32.49,32.34,32.47,17800.0,28.4839,28.5631,28.4312,28.5455,17800.0
2011-04-05 13:55:00,32.46,32.5,32.37,32.4,7300.0,28.5367,28.5718,28.4576,28.4839,7300.0
2011-04-05 14:00:00,32.4,32.4,32.32,32.33,9000.0,28.4839,28.4839,28.4136,28.4224,9000.0
2011-04-05 14:05:00,32.32,32.36,32.27,32.3,7900.0,28.4136,28.4488,28.3696,28.396,7900.0
2011-04-05 14:10:00,32.3,32.32,32.2,32.2,7900.0,28.396,28.4136,28.3081,28.3081,7900.0
2011-04-05 14:15:00,32.19,32.23,32.17,32.19,5900.0,28.2993,28.3345,28.2817,28.2993,5900.0
2011-04-05 14:20:00,32.19,32.33,32.19,32.33,17300.0,28.2993,28.4224,28.2993,28.4224,17300.0
2011-04-05 14:25:00,32.31,32.35,32.29,32.31,8500.0,28.4048,28.44,28.3872,28.4048,8500.0
2011-04-05 14:30:00,32.31,32.35,32.27,32.29,9800.0,28.4048,28.44,28.3696,28.3872,9800.0
2011-04-05 14:35:00,32.29,32.32,32.25,32.32,7200.0,28.3872,28.4136,28.3521,28.4136,7200.0
2011-04-05 14:40:00,32.31,32.32,32.16,32.23,13700.0,28.4048,28.4136,28.2729,28.3345,13700.0
2011-04-05 14:45:00,32.22,32.23,32.18,32.21,7800.0,28.3257,28.3345,28.2905,28.3169,7800.0
2011-04-05 14:50:00,32.21,32.25,32.14,32.17,20100.0,28.3169,28.3521,28.2554,28.2817,20100.0
2011-04-05 14:55:00,32.17,32.32,32.14,32.25,46800.0,28.2817,28.4136,28.2554,28.3521,46800.0
2011-04-05 15:00:00,32.25,32.27,32.2,32.26,15300.0,28.3521,28.3696,28.3081,28.3609,15300.0
2011-04-05 15:05:00,32.27,32.27,32.18,32.2,13800.0,28.3696,28.3696,28.2905,28.3081,13800.0
2011-04-05 15:10:00,32.2,32.21,32.15,32.17,11500.0,28.3081,28.3169,28.2642,28.2817,11500.0
2011-04-05 15:15:00,32.18,32.23,32.15,32.19,16700.0,28.2905,28.3345,28.2642,28.2993,16700.0
2011-04-05 15:20:00,32.17,32.2,32.13,32.15,15000.0,28.2817,28.3081,28.2466,28.2642,15000.0
2011-04-05 15:25:00,32.14,32.22,32.14,32.17,18700.0,28.2554,28.3257,28.2554,28.2817,18700.0
2011-04-05 15:30:00,32.17,32.25,32.15,32.23,25800.0,28.2817,28.3521,28.2642,28.3345,25800.0
2011-04-05 15:35:00,32.22,32.33,32.22,32.27,29400.0,28.3257,28.4224,28.3257,28.3696,29400.0
2011-04-05 15:40:00,32.27,32.38,32.27,32.36,26000.0,28.3696,28.4664,28.3696,28.4488,26000.0
2011-04-05 15:45:00,32.36,32.37,32.3,32.3,30900.0,28.4488,28.4576,28.396,28.396,30900.0
2011-04-05 15:50:00,32.3,32.31,32.27,32.28,34900.0,28.396,28.4048,28.3696,28.3784,34900.0
2011-04-05 15:55:00,32.3,32.3,32.23,32.27,43400.0,28.396,28.396,28.3345,28.3696,43400.0
2011-04-06 09:30:00,32.24,32.4,32.14,32.2,28400.0,28.3433,28.4839,28.2554,28.3081,28400.0
2011-04-06 09:35:00,32.2,32.3,32.17,32.27,8400.0,28.3081,28.396,28.2817,28.3696,8400.0
2011-04-06 09:40:00,32.27,32.34,32.2,32.33,16000.0,28.3696,28.4312,28.3081,28.4224,16000.0
2011-04-06 09:45:00,32.34,32.37,32.24,32.27,5100.0,28.4312,28.4576,28.3433,28.3696,5100.0
2011-04-06 09:50:00,32.26,32.41,32.26,32.4,12700.0,28.3609,28.4927,28.3609,28.4839,12700.0
2011-04-06 09:55:00,32.39,32.56,32.39,32.52,24100.0,28.4751,28.6246,28.4751,28.5894,24100.0
2011-04-06 10:00:00,32.51,32.54,32.42,32.42,12700.0,28.5806,28.607,28.5015,28.5015,12700.0
2011-04-06 10:05:00,32.4,32.61,32.4,32.57,23000.0,28.4839,28.6686,28.4839,28.6334,23000.0
2011-04-06 10:10:00,32.55,32.59,32.53,32.54,24100.0,28.6158,28.651,28.5982,28.607,24100.0
2011-04-06 10:15:00,32.51,32.56,32.44,32.55,75000.0,28.5806,28.6246,28.5191,28.6158,75000.0
2011-04-06 10:20:00,32.56,32.56,32.41,32.41,5500.0,28.6246,28.6246,28.4927,28.4927,5500.0
2011-04-06 10:25:00,32.41,32.44,32.34,32.44,9300.0,28.4927,28.5191,28.4312,28.5191,9300.0
2011-04-06 10:30:00,32.44,32.5,32.32,32.39,11700.0,28.5191,28.5718,28.4136,28.4751,11700.0
2011-04-06 10:35:00,32.38,32.38,32.29,32.35,9900.0,28.4664,28.4664,28.3872,28.44,9900.0
2011-04-06 10:40:00,32.38,32.48,32.38,32.44,30600.0,28.4664,28.5543,28.4664,28.5191,30600.0
2011-04-06 10:45:00,32.43,32.48,32.4,32.48,5800.0,28.5103,28.5543,28.4839,28.5543,5800.0
2011-04-06 10:50:00,32.46,32.46,32.43,32.43,7800.0,28.5367,28.5367,28.5103,28.5103,7800.0
2011-04-06 10:55:00,32.43,32.47,32.39,32.47,6400.0,28.5103,28.5455,28.4751,28.5455,6400.0
2011-04-06 11:00:00,32.46,32.5,32.45,32.47,65000.0,28.5367,28.5718,28.5279,28.5455,65000.0
2011-04-06 11:05:00,32.47,32.47,32.34,32.41,32700.0,28.5455,28.5455,28.4312,28.4927,32700.0
2011-04-06 11:10:00,32.41,32.41,32.26,32.29,14600.0,28.4927,28.4927,28.3609,28.3872,14600.0
2011-04-06 11:15:00,32.31,32.36,32.23,32.36,17800.0,28.4048,28.4488,28.3345,28.4488,17800.0
2011-04-06 11:20:00,32.36,32.47,32.35,32.47,29100.0,28.4488,28.5455,28.44,28.5455,29100.0
2011-04-06 11:25:00,32.46,32.5,32.43,32.48,11700.0,28.5367,28.5718,28.5103,28.5543,11700.0
2011-04-06 11:30:00,32.48,32.48,32.36,32.48,19500.0,28.5543,28.5543,28.4488,28.5543,19500.0
2011-04-06 11:35:00,32.48,32.52,32.45,32.51,191900.0,28.5543,28.5894,28.5279,28.5806,191900.0
2011-04-06 11:40:00,32.5,32.55,32.48,32.49,10900.0,28.5718,28.6158,28.5543,28.5631,10900.0
2011-04-06 11:45:00,32.5,32.5,32.44,32.44,34900.0,28.5718,28.5718,28.5191,28.5191,34900.0
2011-04-06 11:50:00,32.44,32.44,32.41,32.41,8900.0,28.5191,28.5191,28.4927,28.4927,8900.0
2011-04-06 11:55:00,32.4,32.4,32.3,32.35,9800.0,28.4839,28.4839,28.396,28.44,9800.0
2011-04-06 12:00:00,32.35,32.5,32.34,32.47,22400.0,28.44,28.5718,28.4312,28.5455,22400.0
2011-04-06 12:05:00,32.47,32.54,32.46,32.51,8700.0,28.5455,28.607,28.5367,28.5806,8700.0
2011-04-06 12:10:00,32.52,32.52,32.49,32.5,5900.0,28.5894,28.5894,28.5631,28.5718,5900.0
2011-04-06 12:15:00,32.5,32.59,32.44,32.55,31400.0,28.5718,28.651,28.5191,28.6158,31400.0
2011-04-06 12:20:00,32.55,32.55,32.5,32.51,62500.0,28.6158,28.6158,28.5718,28.5806,62500.0
2011-04-06 12:25:00,32.51,32.51,32.45,32.45,3500.0,28.5806,28.5806,28.5279,28.5279,3500.0
2011-04-06 12:30:00,32.43,32.43,32.37,32.38,9000.0,28.5103,28.5103,28.4576,28.4664,9000.0
2011-04-06 12:35:00,32.38,32.39,32.37,32.38,5200.0,28.4664,28.4751,28.4576,28.4664,5200.0
2011-04-06 12:40:00,32.38,32.38,32.33,32.33,6200.0,28.4664,28.4664,28.4224,28.4224,6200.0
2011-04-06 12:45:00,32.31,32.34,32.3,32.34,6600.0,28.4048,28.4312,28.396,28.4312,6600.0
2011-04-06 12:50:00,32.33,32.33,32.31,32.32,4100.0,28.4224,28.4224,28.4048,28.4136,4100.0
2011-04-06 12:55:00,32.32,32.32,32.31,32.31,2900.0,28.4136,28.4136,28.4048,28.4048,2900.0
2011-04-06 13:00:00,32.32,32.38,32.32,32.38,11500.0,28.4136,28.4664,28.4136,28.4664,11500.0
2011-04-06 13:05:00,32.37,32.45,32.37,32.44,11400.0,28.4576,28.5279,28.4576,28.5191,11400.0
2011-04-06 13:10:00,32.44,32.47,32.44,32.46,3400.0,28.5191,28.5455,28.5191,28.5367,3400.0
2011-04-06 13:15:00,32.41,32.44,32.39,32.41,1600.0,28.4927,28.5191,28.4751,28.4927,1600.0
2011-04-06 13:20:00,32.4,32.4,32.37,32.39,2200.0,28.4839,28.4839,28.4576,28.4751,2200.0
2011-04-06 13:25:00,32.38,32.38,32.37,32.38,1500.0,28.4664,28.4664,28.4576,28.4664,1500.0
2011-04-06 13:30:00,32.37,32.4,32.35,32.35,4400.0,28.4576,28.4839,28.44,28.44,4400.0
2011-04-06 13:35:00,32.36,32.47,32.34,32.45,12200.0,28.4488,28.5455,28.4312,28.5279,12200.0
2011-04-06 13:40:00,32.46,32.46,32.43,32.43,1400.0,28.5367,28.5367,28.5103,28.5103,1400.0
2011-04-06 13:45:00,32.42,32.42,32.37,32.37,1700.0,28.5015,28.5015,28.4576,28.4576,1700.0
2011-04-06 13:50:00,32.38,32.44,32.38,32.44,3300.0,28.4664,28.5191,28.4664,28.5191,3300.0
2011-04-06 13:55:00,32.43,32.45,32.43,32.45,2200.0,28.5103,28.5279,28.5103,28.5279,2200.0
2011-04-06 14:00:00,32.45,32.47,32.43,32.45,7100.0,28.5279,28.5455,28.5103,28.5279,7100.0
2011-04-06 14:05:00,32.45,32.5,32.45,32.5,6000.0,28.5279,28.5718,28.5279,28.5718,6000.0
2011-04-06 14:10:00,32.5,32.5,32.44,32.44,4400.0,28.5718,28.5718,28.5191,28.5191,4400.0
2011-04-06 14:15:00,32.45,32.45,32.41,32.42,2800.0,28.5279,28.5279,28.4927,28.5015,2800.0
2011-04-06 14:20:00,32.42,32.42,32.38,32.39,3800.0,28.5015,28.5015,28.4664,28.4751,3800.0
2011-04-06 14:25:00,32.38,32.38,32.34,32.36,15100.0,28.4664,28.4664,28.4312,28.4488,15100.0
2011-04-06 14:30:00,32.35,32.36,32.32,32.33,10500.0,28.44,28.4488,28.4136,28.4224,10500.0
2011-04-06 14:35:00,32.34,32.39,32.31,32.36,17000.0,28.4312,28.4751,28.4048,28.4488,17000.0
2011-04-06 14:40:00,32.36,32.37,32.28,32.28,8800.0,28.4488,28.4576,28.3784,28.3784,8800.0
2011-04-06 14:45:00,32.29,32.35,32.29,32.33,165300.0,28.3872,28.44,28.3872,28.4224,165300.0
2011-04-06 14:50:00,32.33,32.34,32.29,32.33,10500.0,28.4224,28.4312,28.3872,28.4224,10500.0
2011-04-06 14:55:00,32.32,32.35,32.31,32.32,11400.0,28.4136,28.44,28.4048,28.4136,11400.0
2011-04-06 15:00:00,32.33,32.37,32.3,32.32,13500.0,28.4224,28.4576,28.396,28.4136,13500.0
2011-04-06 15:05:00,32.32,32.33,32.28,32.28,11800.0,28.4136,28.4224,28.3784,28.3784,11800.0
2011-04-06 15:10:00,32.27,32.3,32.26,32.29,14900.0,28.3696,28.396,28.3609,28.3872,14900.0
2011-04-06 15:15:00,32.3,32.39,32.26,32.38,23100.0,28.396,28.4751,28.3609,28.4664,23100.0
2011-04-06 15:20:00,32.39,32.56,32.38,32.5,47600.0,28.4751,28.6246,28.4664,28.5718,47600.0
2011-04-06 15:25:00,32.49,32.49,32.38,32.44,11900.0,28.5631,28.5631,28.4664,28.5191,11900.0
2011-04-06 15:30:00,32.42,32.42,32.36,32.38,15900.0,28.5015,28.5015,28.4488,28.4664,15900.0
2011-04-06 15:35:00,32.37,32.38,32.35,32.36,22100.0,28.4576,28.4664,28.44,28.4488,22100.0
2011-04-06 15:40:00,32.37,32.43,32.36,32.41,24200.0,28.4576,28.5103,28.4488,28.4927,24200.0
2011-04-06 15:45:00,32.4,32.41,32.35,32.38,38400.0,28.4839,28.4927,28.44,28.4664,38400.0
2011-04-06 15:50:00,32.38,32.41,32.37,32.37,34200.0,28.4664,28.4927,28.4576,28.4576,34200.0
2011-04-06 15:55:00,32.37,32.38,32.33,32.37,60800.0,28.4576,28.4664,28.4224,28.4576,60800.0
2011-04-07 09:30:00,32.31,32.67,32.2,32.61,17400.0,28.4048,28.7213,28.3081,28.6686,17400.0
2011-04-07 09:35:00,32.66,32.79,32.57,32.79,114300.0,28.7125,28.8268,28.6334,28.8268,114300.0
2011-04-07 09:40:00,32.77,32.91,32.73,32.84,73100.0,28.8092,28.9323,28.774,28.8708,73100.0
2011-04-07 09:45:00,32.8,32.92,32.77,32.85,14700.0,28.8356,28.9411,28.8092,28.8795,14700.0
2011-04-07 09:50:00,32.85,32.88,32.78,32.78,9400.0,28.8795,28.9059,28.818,28.818,9400.0
2011-04-07 09:55:00,32.81,32.85,32.73,32.82,27300.0,28.8444,28.8795,28.774,28.8532,27300.0
2011-04-07 10:00:00,32.82,32.83,32.68,32.7,17200.0,28.8532,28.862,28.7301,28.7477,17200.0
2011-04-07 10:05:00,32.71,32.76,32.63,32.75,20100.0,28.7565,28.8004,28.6861,28.7916,20100.0
2011-04-07 10:10:00,32.75,32.78,32.74,32.76,15500.0,28.7916,28.818,28.7828,28.8004,15500.0
2011-04-07 10:15:00,32.75,32.76,32.68,32.73,76400.0,28.7916,28.8004,28.7301,28.774,76400.0
2011-04-07 10:20:00,32.72,32.73,32.57,32.62,27400.0,28.7653,28.774,28.6334,28.6773,27400.0
2011-04-07 10:25:00,32.62,32.63,32.48,32.51,23100.0,28.6773,28.6861,28.5543,28.5806,23100.0
2011-04-07 10:30:00,32.51,32.51,32.35,32.4,54600.0,28.5806,28.5806,28.44,28.4839,54600.0
2011-04-07 10:35:00,32.41,32.44,32.3,32.43,11800.0,28.4927,28.5191,28.396,28.5103,11800.0
2011-04-07 10:40:00,32.44,32.45,32.32,32.34,16100.0,28.5191,28.5279,28.4136,28.4312,16100.0
2011-04-07 10:45:00,32.33,32.51,32.32,32.47,9100.0,28.4224,28.5806,28.4136,28.5455,9100.0
2011-04-07 10:50:00,32.42,32.57,32.42,32.57,15100.0,28.5015,28.6334,28.5015,28.6334,15100.0
2011-04-07 10:55:00,32.56,32.64,32.56,32.58,11200.0,28.6246,28.6949,28.6246,28.6422,11200.0
2011-04-07 11:00:00,32.57,32.57,32.5,32.55,3600.0,28.6334,28.6334,28.5718,28.6158,3600.0
2011-04-07 11:05:00,32.57,32.65,32.57,32.63,9000.0,28.6334,28.7037,28.6334,28.6861,9000.0
2011-04-07 11:10:00,32.64,32.67,32.62,32.63,4900.0,28.6949,28.7213,28.6773,28.6861,4900.0
2011-04-07 11:15:00,32.65,32.67,32.62,32.63,3200.0,28.7037,28.7213,28.6773,28.6861,3200.0
2011-04-07 11:20:00,32.64,32.65,32.63,32.65,4900.0,28.6949,28.7037,28.6861,28.7037,4900.0
2011-04-07 11:25:00,32.64,32.67,32.6,32.62,6400.0,28.6949,28.7213,28.6598,28.6773,6400.0
2011-04-07 11:30:00,32.61,32.62,32.53,32.55,9200.0,28.6686,28.6773,28.5982,28.6158,9200.0
2011-04-07 11:35:00,32.54,32.61,32.54,32.6,3600.0,28.607,28.6686,28.607,28.6598,3600.0
2011-04-07 11:40:00,32.6,32.7,32.6,32.67,26200.0,28.6598,28.7477,28.6598,28.7213,26200.0
2011-04-07 11:45:00,32.68,32.68,32.55,32.6,13600.0,28.7301,28.7301,28.6158,28.6598,13600.0
2011-04-07 11:50:00,32.62,32.64,32.58,32.6,6400.0,28.6773,28.6949,28.6422,28.6598,6400.0
2011-04-07 11:55:00,32.59,32.65,32.57,32.65,31300.0,28.651,28.7037,28.6334,28.7037,31300.0
2011-04-07 12:00:00,32.65,32.69,32.6,32.69,33200.0,28.7037,28.7389,28.6598,28.7389,33200.0
2011-04-07 12:05:00,32.67,32.68,32.59,32.66,19000.0,28.7213,28.7301,28.651,28.7125,19000.0
2011-04-07 12:10:00,32.66,32.77,32.65,32.72,107000.0,28.7125,28.8092,28.7037,28.7653,107000.0
2011-04-07 12:15:00,32.72,32.75,32.69,32.75,13700.0,28.7653,28.7916,28.7389,28.7916,13700.0
2011-04-07 12:20:00,32.75,32.78,32.74,32.76,12800.0,28.7916,28.818,28.7828,28.8004,12800.0
2011-04-07 12:25:00,32.75,32.76,32.65,32.68,5600.0,28.7916,28.8004,28.7037,28.7301,5600.0
2011-04-07 12:30:00,32.65,32.69,32.62,32.67,22100.0,28.7037,28.7389,28.6773,28.7213,22100.0
2011-04-07 12:35:00,32.64,32.78,32.64,32.78,55000.0,28.6949,28.818,28.6949,28.818,55000.0
2011-04-07 12:40:00,32.76,32.8,32.73,32.76,27800.0,28.8004,28.8356,28.774,28.8004,27800.0
2011-04-07 12:45:00,32.78,32.78,32.72,32.73,8000.0,28.818,28.818,28.7653,28.774,8000.0
2011-04-07 12:50:00,32.73,32.74,32.63,32.64,7700.0,28.774,28.7828,28.6861,28.6949,7700.0
2011-04-07 12:55:00,32.65,32.67,32.62,32.65,7400.0,28.7037,28.7213,28.6773,28.7037,7400.0
2011-04-07 13:00:00,32.66,32.69,32.59,32.63,12100.0,28.7125,28.7389,28.651,28.6861,12100.0
2011-04-07 13:05:00,32.6,32.64,32.6,32.62,2600.0,28.6598,28.6949,28.6598,28.6773,2600.0
2011-04-07 13:10:00,32.62,32.69,32.61,32.63,16700.0,28.6773,28.7389,28.6686,28.6861,16700.0
2011-04-07 13:15:00,32.62,32.63,32.6,32.62,3600.0,28.6773,28.6861,28.6598,28.6773,3600.0
2011-04-07 13:20:00,32.62,32.67,32.59,32.66,22800.0,28.6773,28.7213,28.651,28.7125,22800.0
2011-04-07 13:25:00,32.65,32.66,32.62,32.63,5600.0,28.7037,28.7125,28.6773,28.6861,5600.0
2011-04-07 13:30:00,32.63,32.63,32.57,32.6,3800.0,28.6861,28.6861,28.6334,28.6598,3800.0
2011-04-07 13:35:00,32.58,32.59,32.49,32.49,97500.0,28.6422,28.651,28.5631,28.5631,97500.0
2011-04-07 13:40:00,32.48,32.48,32.41,32.41,9600.0,28.5543,28.5543,28.4927,28.4927,9600.0
2011-04-07 13:45:00,32.44,32.57,32.3,32.57,53200.0,28.5191,28.6334,28.396,28.6334,53200.0
2011-04-07 13:50:00,32.57,32.57,32.5,32.54,8000.0,28.6334,28.6334,28.5718,28.607,8000.0
2011-04-07 13:55:00,32.55,32.55,32.48,32.5,8500.0,28.6158,28.6158,28.5543,28.5718,8500.0
2011-04-07 14:00:00,32.49,32.55,32.43,32.49,24500.0,28.5631,28.6158,28.5103,28.5631,24500.0
2011-04-07 14:05:00,32.5,32.5,32.47,32.5,3500.0,28.5718,28.5718,28.5455,28.5718,3500.0
2011-04-07 14:10:00,32.5,32.57,32.48,32.54,10800.0,28.5718,28.6334,28.5543,28.607,10800.0
2011-04-07 14:15:00,32.54,32.55,32.5,32.52,8500.0,28.607,28.6158,28.5718,28.5894,8500.0
2011-04-07 14:20:00,32.52,32.54,32.5,32.54,4700.0,28.5894,28.607,28.5718,28.607,4700.0
2011-04-07 14:25:00,32.53,32.54,32.51,32.51,3200.0,28.5982,28.607,28.5806,28.5806,3200.0
2011-04-07 14:30:00,32.5,32.58,32.47,32.55,25400.0,28.5718,28.6422,28.5455,28.6158,25400.0
2011-04-07 14:35:00,32.54,32.61,32.51,32.59,31700.0,28.607,28.6686,28.5806,28.651,31700.0
2011-04-07 14:40:00,32.58,32.6,32.57,32.57,5700.0,28.6422,28.6598,28.6334,28.6334,5700.0
2011-04-07 14:45:00,32.56,32.66,32.55,32.65,21000.0,28.6246,28.7125,28.6158,28.7037,21000.0
2011-04-07 14:50:00,32.65,32.65,32.62,32.63,7600.0,28.7037,28.7037,28.6773,28.6861,7600.0
2011-04-07 14:55:00,32.62,32.64,32.59,32.62,25100.0,28.6773,28.6949,28.651,28.6773,25100.0
2011-04-07 15:00:00,32.62,32.63,32.55,32.56,19200.0,28.6773,28.6861,28.6158,28.6246,19200.0
2011-04-07 15:05:00,32.54,32.55,32.48,32.49,12700.0,28.607,28.6158,28.5543,28.5631,12700.0
2011-04-07 15:10:00,32.5,32.6,32.49,32.58,33500.0,28.5718,28.6598,28.5631,28.6422,33500.0
2011-04-07 15:15:00,32.58,32.58,32.51,32.55,7500.0,28.6422,28.6422,28.5806,28.6158,7500.0
2011-04-07 15:20:00,32.55,32.55,32.5,32.52,8200.0,28.6158,28.6158,28.5718,28.5894,8200.0
2011-04-07 15:25:00,32.52,32.53,32.47,32.51,12200.0,28.5894,28.5982,28.5455,28.5806,12200.0
2011-04-07 15:30:00,32.5,32.52,32.47,32.49,9300.0,28.5718,28.5894,28.5455,28.5631,9300.0
2011-04-07 15:35:00,32.5,32.5,32.45,32.47,16300.0,28.5718,28.5718,28.5279,28.5455,16300.0
2011-04-07 15:40:00,32.47,32.52,32.46,32.51,18900.0,28.5455,28.5894,28.5367,28.5806,18900.0
2011-04-07 15:45:00,32.52,32.56,32.47,32.53,45400.0,28.5894,28.6246,28.5455,28.5982,45400.0
2011-04-07 15:50:00,32.54,32.54,32.45,32.51,36400.0,28.607,28.607,28.5279,28.5806,36400.0
2011-04-07 15:55:00,32.52,32.52,32.46,32.49,42100.0,28.5894,28.5894,28.5367,28.5631,42100.0
2011-04-08 09:30:00,32.56,32.74,32.5,32.54,12800.0,28.6246,28.7828,28.5718,28.607,12800.0
2011-04-08 09:35:00,32.52,32.58,32.49,32.52,40500.0,28.5894,28.6422,28.5631,28.5894,40500.0
2011-04-08 09:40:00,32.52,32.57,32.5,32.57,19100.0,28.5894,28.6334,28.5718,28.6334,19100.0
2011-04-08 09:45:00,32.51,32.56,32.4,32.5,72000.0,28.5806,28.6246,28.4839,28.5718,72000.0
2011-04-08 09:50:00,32.5,32.51,32.43,32.45,24900.0,28.5718,28.5806,28.5103,28.5279,24900.0
2011-04-08 09:55:00,32.46,32.48,32.41,32.43,21300.0,28.5367,28.5543,28.4927,28.5103,21300.0
2011-04-08 10:00:00,32.42,32.51,32.4,32.4,92800.0,28.5015,28.5806,28.4839,28.4839,92800.0
2011-04-08 10:05:00,32.4,32.41,32.39,32.4,36300.0,28.4839,28.4927,28.4751,28.4839,36300.0
2011-04-08 10:10:00,32.4,32.41,32.3,32.32,49000.0,28.4839,28.4927,28.396,28.4136,49000.0
2011-04-08 10:15:00,32.34,32.34,32.28,32.3,10200.0,28.4312,28.4312,28.3784,28.396,10200.0
2011-04-08 10:20:00,32.3,32.32,32.29,32.3,9000.0,28.396,28.4136,28.3872,28.396,9000.0
2011-04-08 10:25:00,32.3,32.32,32.29,32.3,8800.0,28.396,28.4136,28.3872,28.396,8800.0
2011-04-08 10:30:00,32.3,32.31,32.2,32.2,9400.0,28.396,28.4048,28.3081,28.3081,9400.0
2011-04-08 10:35:00,32.2,32.2,32.1,32.18,19300.0,28.3081,28.3081,28.2202,28.2905,19300.0
2011-04-08 10:40:00,32.15,32.19,32.1,32.18,24500.0,28.2642,28.2993,28.2202,28.2905,24500.0
2011-04-08 10:45:00,32.19,32.2,32.11,32.12,17600.0,28.2993,28.3081,28.229,28.2378,17600.0
2011-04-08 10:50:00,32.12,32.12,32.11,32.11,11700.0,28.2378,28.2378,28.229,28.229,11700.0
2011-04-08 10:55:00,32.11,32.12,32.05,32.06,7600.0,28.229,28.2378,28.1762,28.185,7600.0
2011-04-08 11:00:00,32.05,32.07,32.04,32.06,15900.0,28.1762,28.1938,28.1674,28.185,15900.0
2011-04-08 11:05:00,32.05,32.08,32.04,32.06,15300.0,28.1762,28.2026,28.1674,28.185,15300.0
2011-04-08 11:10:00,32.08,32.08,32.0,32.0,8900.0,28.2026,28.2026,28.1323,28.1323,8900.0
2011-04-08 11:15:00,32.0,32.06,32.0,32.02,16200.0,28.1323,28.185,28.1323,28.1499,16200.0
2011-04-08 11:20:00,32.01,32.02,32.0,32.02,120400.0,28.1411,28.1499,28.1323,28.1499,120400.0
2011-04-08 11:25:00,32.01,32.02,31.97,32.0,7600.0,28.1411,28.1499,28.1059,28.1323,7600.0
2011-04-08 11:30:00,32.02,32.05,32.01,32.05,5000.0,28.1499,28.1762,28.1411,28.1762,5000.0
2011-04-08 11:35:00,32.05,32.1,31.97,31.97,10100.0,28.1762,28.2202,28.1059,28.1059,10100.0
2011-04-08 11:40:00,31.97,32.05,31.97,32.02,5000.0,28.1059,28.1762,28.1059,28.1499,5000.0
2011-04-08 11:45:00,32.01,32.05,32.01,32.05,13100.0,28.1411,28.1762,28.1411,28.1762,13100.0
2011-04-08 11:50:00,32.05,32.05,31.98,31.98,8500.0,28.1762,28.1762,28.1147,28.1147,8500.0
2011-04-08 11:55:00,31.98,31.99,31.9,31.92,5500.0,28.1147,28.1235,28.0444,28.062,5500.0
2011-04-08 12:00:00,31.9,31.99,31.89,31.89,5000.0,28.0444,28.1235,28.0356,28.0356,5000.0
2011-04-08 12:05:00,31.89,31.97,31.89,31.9,110700.0,28.0356,28.1059,28.0356,28.0444,110700.0
2011-04-08 12:10:00,31.9,31.96,31.9,31.96,6300.0,28.0444,28.0971,28.0444,28.0971,6300.0
2011-04-08 12:15:00,31.94,31.94,31.9,31.91,3000.0,28.0795,28.0795,28.0444,28.0532,3000.0
2011-04-08 12:20:00,31.91,31.93,31.86,31.89,6600.0,28.0532,28.0707,28.0092,28.0356,6600.0
2011-04-08 12:25:00,31.89,31.97,31.8,31.93,17800.0,28.0356,28.1059,27.9565,28.0707,17800.0
2011-04-08 12:30:00,31.93,31.93,31.85,31.85,7300.0,28.0707,28.0707,28.0004,28.0004,7300.0
2011-04-08 12:35:00,31.85,31.85,31.81,31.81,2300.0,28.0004,28.0004,27.9652,27.9652,2300.0
2011-04-08 12:40:00,31.8,31.83,31.8,31.8,4000.0,27.9565,27.9828,27.9565,27.9565,4000.0
2011-04-08 12:45:00,31.8,31.82,31.8,31.81,4900.0,27.9565,27.974,27.9565,27.9652,4900.0
2011-04-08 12:50:00,31.8,31.82,31.8,31.82,4100.0,27.9565,27.974,27.9565,27.974,4100.0
2011-04-08 12:55:00,31.8,31.91,31.8,31.87,13200.0,27.9565,28.0532,27.9565,28.018,13200.0
2011-04-08 13:00:00,31.89,31.89,31.8,31.82,16300.0,28.0356,28.0356,27.9565,27.974,16300.0
2011-04-08 13:05:00,31.82,31.83,31.8,31.8,4800.0,27.974,27.9828,27.9565,27.9565,4800.0
2011-04-08 13:10:00,31.8,31.81,31.75,31.79,11500.0,27.9565,27.9652,27.9125,27.9477,11500.0
2011-04-08 13:15:00,31.76,31.85,31.76,31.85,6500.0,27.9213,28.0004,27.9213,28.0004,6500.0
2011-04-08 13:20:00,31.85,31.9,31.83,31.88,6700.0,28.0004,28.0444,27.9828,28.0268,6700.0
2011-04-08 13:25:00,31.88,31.9,31.82,31.82,7500.0,28.0268,28.0444,27.974,27.974,7500.0
2011-04-08 13:30:00,31.85,31.85,31.78,31.78,5100.0,28.0004,28.0004,27.9389,27.9389,5100.0
2011-04-08 13:35:00,31.78,31.87,31.78,31.87,6400.0,27.9389,28.018,27.9389,28.018,6400.0
2011-04-08 13:40:00,31.85,31.91,31.84,31.9,4900.0,28.0004,28.0532,27.9916,28.0444,4900.0
2011-04-08 13:45:00,31.9,31.94,31.78,31.78,46100.0,28.0444,28.0795,27.9389,27.9389,46100.0
2011-04-08 13:50:00,31.78,31.92,31.77,31.9,11500.0,27.9389,28.062,27.9301,28.0444,11500.0
2011-04-08 13:55:00,31.9,31.91,31.82,31.86,6800.0,28.0444,28.0532,27.974,28.0092,6800.0
2011-04-08 14:00:00,31.87,31.87,31.85,31.86,4100.0,28.018,28.018,28.0004,28.0092,4100.0
2011-04-08 14:05:00,31.86,31.86,31.82,31.83,7000.0,28.0092,28.0092,27.974,27.9828,7000.0
2011-04-08 14:10:00,31.84,31.84,31.81,31.84,8500.0,27.9916,27.9916,27.9652,27.9916,8500.0
2011-04-08 14:15:00,31.84,31.86,31.8,31.8,10800.0,27.9916,28.0092,27.9565,27.9565,10800.0
2011-04-08 14:20:00,31.8,31.81,31.77,31.79,9200.0,27.9565,27.9652,27.9301,27.9477,9200.0
2011-04-08 14:25:00,31.78,31.79,31.75,31.76,7400.0,27.9389,27.9477,27.9125,27.9213,7400.0
2011-04-08 14:30:00,31.77,31.79,31.75,31.77,10000.0,27.9301,27.9477,27.9125,27.9301,10000.0
2011-04-08 14:35:00,31.77,31.77,31.71,31.76,19700.0,27.9301,27.9301,27.8773,27.9213,19700.0
2011-04-08 14:40:00,31.76,31.86,31.75,31.79,14300.0,27.9213,28.0092,27.9125,27.9477,14300.0
2011-04-08 14:45:00,31.78,31.78,31.71,31.71,8900.0,27.9389,27.9389,27.8773,27.8773,8900.0
2011-04-08 14:50:00,31.73,31.76,31.71,31.74,10900.0,27.8949,27.9213,27.8773,27.9037,10900.0
2011-04-08 14:55:00,31.74,31.74,31.66,31.66,25300.0,27.9037,27.9037,27.8334,27.8334,25300.0
2011-04-08 15:00:00,31.67,31.7,31.66,31.7,9500.0,27.8422,27.8685,27.8334,27.8685,9500.0
2011-04-08 15:05:00,31.7,31.75,31.69,31.73,10100.0,27.8685,27.9125,27.8597,27.8949,10100.0
2011-04-08 15:10:00,31.73,31.8,31.71,31.75,16700.0,27.8949,27.9565,27.8773,27.9125,16700.0
2011-04-08 15:15:00,31.75,31.77,31.72,31.77,15900.0,27.9125,27.9301,27.8861,27.9301,15900.0
2011-04-08 15:20:00,31.77,31.79,31.76,31.78,8200.0,27.9301,27.9477,27.9213,27.9389,8200.0
2011-04-08 15:25:00,31.78,31.78,31.73,31.78,17400.0,27.9389,27.9389,27.8949,27.9389,17400.0
2011-04-08 15:30:00,31.78,31.85,31.72,31.84,27900.0,27.9389,28.0004,27.8861,27.9916,27900.0
2011-04-08 15:35:00,31.84,31.84,31.77,31.78,11300.0,27.9916,27.9916,27.9301,27.9389,11300.0
2011-04-08 15:40:00,31.77,31.8,31.75,31.77,18600.0,27.9301,27.9565,27.9125,27.9301,18600.0
2011-04-08 15:45:00,31.76,31.81,31.76,31.8,23800.0,27.9213,27.9652,27.9213,27.9565,23800.0
2011-04-08 15:50:00,31.8,31.83,31.79,31.83,24500.0,27.9565,27.9828,27.9477,27.9828,24500.0
2011-04-08 15:55:00,31.83,31.83,31.81,31.82,50800.0,27.9828,27.9828,27.9652,27.974,50800.0
2011-04-11 09:30:00,31.96,32.0,31.94,32.0,27100.0,28.0971,28.1323,28.0795,28.1323,27100.0
2011-04-11 09:35:00,32.01,32.01,31.88,31.96,30400.0,28.1411,28.1411,28.0268,28.0971,30400.0
2011-04-11 09:40:00,31.95,31.96,31.84,31.89,6900.0,28.0883,28.0971,27.9916,28.0356,6900.0
2011-04-11 09:45:00,31.86,31.89,31.83,31.85,17400.0,28.0092,28.0356,27.9828,28.0004,17400.0
2011-04-11 09:50:00,31.86,31.91,31.76,31.86,16300.0,28.0092,28.0532,27.9213,28.0092,16300.0
2011-04-11 09:55:00,31.85,31.86,31.79,31.85,22900.0,28.0004,28.0092,27.9477,28.0004,22900.0
2011-04-11 10:00:00,31.85,31.89,31.8,31.85,21800.0,28.0004,28.0356,27.9565,28.0004,21800.0
2011-04-11 10:05:00,31.85,31.86,31.79,31.84,23400.0,28.0004,28.0092,27.9477,27.9916,23400.0
2011-04-11 10:10:00,31.84,31.87,31.75,31.77,89700.0,27.9916,28.018,27.9125,27.9301,89700.0
2011-04-11 10:15:00,31.76,31.83,31.75,31.8,8400.0,27.9213,27.9828,27.9125,27.9565,8400.0
2011-04-11 10:20:00,31.8,31.83,31.79,31.8,17400.0,27.9565,27.9828,27.9477,27.9565,17400.0
2011-04-11 10:25:00,31.8,31.8,31.71,31.71,10900.0,27.9565,27.9565,27.8773,27.8773,10900.0
2011-04-11 10:30:00,31.72,31.74,31.7,31.74,4200.0,27.8861,27.9037,27.8685,27.9037,4200.0
2011-04-11 10:35:00,31.75,31.8,31.74,31.8,6800.0,27.9125,27.9565,27.9037,27.9565,6800.0
2011-04-11 10:40:00,31.79,31.8,31.75,31.8,9800.0,27.9477,27.9565,27.9125,27.9565,9800.0
2011-04-11 10:45:00,31.8,31.8,31.77,31.79,16200.0,27.9565,27.9565,27.9301,27.9477,16200.0
2011-04-11 10:50:00,31.8,31.8,31.75,31.79,5600.0,27.9565,27.9565,27.9125,27.9477,5600.0
2011-04-11 10:55:00,31.79,31.79,31.74,31.74,5000.0,27.9477,27.9477,27.9037,27.9037,5000.0
2011-04-11 11:00:00,31.74,31.79,31.73,31.79,3700.0,27.9037,27.9477,27.8949,27.9477,3700.0
2011-04-11 11:05:00,31.78,31.8,31.77,31.77,2300.0,27.9389,27.9565,27.9301,27.9301,2300.0
2011-04-11 11:10:00,31.79,31.79,31.77,31.77,500.0,27.9477,27.9477,27.9301,27.9301,500.0
2011-04-11 11:15:00,31.77,31.8,31.76,31.76,8400.0,27.9301,27.9565,27.9213,27.9213,8400.0
2011-04-11 11:20:00,31.76,31.77,31.72,31.72,5100.0,27.9213,27.9301,27.8861,27.8861,5100.0
2011-04-11 11:25:00,31.74,31.74,31.7,31.72,4400.0,27.9037,27.9037,27.8685,27.8861,4400.0
2011-04-11 11:30:00,31.7,31.72,31.66,31.67,3100.0,27.8685,27.8861,27.8334,27.8422,3100.0
2011-04-11 11:35:00,31.67,31.75,31.67,31.75,3100.0,27.8422,27.9125,27.8422,27.9125,3100.0
2011-04-11 11:40:00,31.76,31.79,31.71,31.73,51700.0,27.9213,27.9477,27.8773,27.8949,51700.0
2011-04-11 11:45:00,31.75,31.8,31.75,31.8,13300.0,27.9125,27.9565,27.9125,27.9565,13300.0
2011-04-11 11:50:00,31.79,31.8,31.74,31.76,12200.0,27.9477,27.9565,27.9037,27.9213,12200.0
2011-04-11 11:55:00,31.75,31.79,31.58,31.58,22200.0,27.9125,27.9477,27.763,27.763,22200.0
2011-04-11 12:00:00,31.56,31.6,31.52,31.52,19000.0,27.7455,27.7806,27.7103,27.7103,19000.0
2011-04-11 12:05:00,31.51,31.57,31.51,31.53,11200.0,27.7015,27.7543,27.7015,27.7191,11200.0
2011-04-11 12:10:00,31.53,31.58,31.53,31.58,4700.0,27.7191,27.763,27.7191,27.763,4700.0
2011-04-11 12:15:00,31.55,31.55,31.53,31.55,3400.0,27.7367,27.7367,27.7191,27.7367,3400.0
2011-04-11 12:20:00,31.55,31.56,31.52,31.55,7000.0,27.7367,27.7455,27.7103,27.7367,7000.0
2011-04-11 12:25:00,31.55,31.58,31.54,31.55,1700.0,27.7367,27.763,27.7279,27.7367,1700.0
2011-04-11 12:30:00,31.56,31.6,31.55,31.55,4100.0,27.7455,27.7806,27.7367,27.7367,4100.0
2011-04-11 12:35:00,31.55,31.59,31.5,31.54,12600.0,27.7367,27.7718,27.6927,27.7279,12600.0
2011-04-11 12:40:00,31.54,31.56,31.51,31.54,5800.0,27.7279,27.7455,27.7015,27.7279,5800.0
2011-04-11 12:45:00,31.55,31.56,31.52,31.55,5900.0,27.7367,27.7455,27.7103,27.7367,5900.0
2011-04-11 12:50:00,31.54,31.56,31.53,31.55,9500.0,27.7279,27.7455,27.7191,27.7367,9500.0
2011-04-11 12:55:00,31.55,31.55,31.5,31.5,32300.0,27.7367,27.7367,27.6927,27.6927,32300.0
2011-04-11 13:00:00,31.49,31.53,31.48,31.51,11700.0,27.6839,27.7191,27.6751,27.7015,11700.0
2011-04-11 13:05:00,31.52,31.55,31.5,31.55,17500.0,27.7103,27.7367,27.6927,27.7367,17500.0
2011-04-11 13:10:00,31.54,31.55,31.47,31.48,10200.0,27.7279,27.7367,27.6663,27.6751,10200.0
2011-04-11 13:15:00,31.48,31.53,31.48,31.51,7700.0,27.6751,27.7191,27.6751,27.7015,7700.0
2011-04-11 13:20:00,31.51,31.53,31.49,31.53,18100.0,27.7015,27.7191,27.6839,27.7191,18100.0
2011-04-11 13:25:00,31.53,31.58,31.52,31.58,14100.0,27.7191,27.763,27.7103,27.763,14100.0
2011-04-11 13:30:00,31.57,31.59,31.54,31.55,22200.0,27.7543,27.7718,27.7279,27.7367,22200.0
2011-04-11 13:35:00,31.55,31.57,31.51,31.55,33100.0,27.7367,27.7543,27.7015,27.7367,33100.0
2011-04-11 13:40:00,31.56,31.56,31.49,31.53,20200.0,27.7455,27.7455,27.6839,27.7191,20200.0
2011-04-11 13:45:00,31.55,31.55,31.48,31.49,13400.0,27.7367,27.7367,27.6751,27.6839,13400.0
2011-04-11 13:50:00,31.49,31.55,31.49,31.54,20200.0,27.6839,27.7367,27.6839,27.7279,20200.0
2011-04-11 13:55:00,31.54,31.55,31.5,31.52,39800.0,27.7279,27.7367,27.6927,27.7103,39800.0
2011-04-11 14:00:00,31.52,31.53,31.47,31.53,79700.0,27.7103,27.7191,27.6663,27.7191,79700.0
2011-04-11 14:05:00,31.53,31.61,31.51,31.57,60400.0,27.7191,27.7894,27.7015,27.7543,60400.0
2011-04-11 14:10:00,31.57,31.59,31.53,31.56,7800.0,27.7543,27.7718,27.7191,27.7455,7800.0
2011-04-11 14:15:00,31.56,31.56,31.54,31.55,11000.0,27.7455,27.7455,27.7279,27.7367,11000.0
2011-04-11 14:20:00,31.56,31.56,31.5,31.51,14300.0,27.7455,27.7455,27.6927,27.7015,14300.0
2011-04-11 14:25:00,31.51,31.53,31.5,31.52,9900.0,27.7015,27.7191,27.6927,27.7103,9900.0
2011-04-11 14:30:00,31.53,31.6,31.53,31.55,21800.0,27.7191,27.7806,27.7191,27.7367,21800.0
2011-04-11 14:35:00,31.55,31.57,31.54,31.56,13300.0,27.7367,27.7543,27.7279,27.7455,13300.0
2011-04-11 14:40:00,31.56,31.58,31.55,31.57,9200.0,27.7455,27.763,27.7367,27.7543,9200.0
2011-04-11 14:45:00,31.57,31.58,31.53,31.55,17300.0,27.7543,27.763,27.7191,27.7367,17300.0
2011-04-11 14:50:00,31.55,31.59,31.54,31.55,12400.0,27.7367,27.7718,27.7279,27.7367,12400.0
2011-04-11 14:55:00,31.54,31.55,31.5,31.5,6900.0,27.7279,27.7367,27.6927,27.6927,6900.0
2011-04-11 15:00:00,31.51,31.51,31.45,31.47,18900.0,27.7015,27.7015,27.6488,27.6663,18900.0
2011-04-11 15:05:00,31.47,31.51,31.46,31.51,11200.0,27.6663,27.7015,27.6575,27.7015,11200.0
2011-04-11 15:10:00,31.51,31.51,31.49,31.49,5900.0,27.7015,27.7015,27.6839,27.6839,5900.0
2011-04-11 15:15:00,31.49,31.55,31.46,31.52,21900.0,27.6839,27.7367,27.6575,27.7103,21900.0
2011-04-11 15:20:00,31.52,31.58,31.52,31.55,24000.0,27.7103,27.763,27.7103,27.7367,24000.0
2011-04-11 15:25:00,31.55,31.63,31.55,31.6,17800.0,27.7367,27.807,27.7367,27.7806,17800.0
2011-04-11 15:30:00,31.6,31.64,31.59,31.62,11000.0,27.7806,27.8158,27.7718,27.7982,11000.0
2011-04-11 15:35:00,31.63,31.63,31.59,31.6,9700.0,27.807,27.807,27.7718,27.7806,9700.0
2011-04-11 15:40:00,31.59,31.6,31.55,31.57,25600.0,27.7718,27.7806,27.7367,27.7543,25600.0
2011-04-11 15:45:00,31.58,31.67,31.58,31.67,24200.0,27.763,27.8422,27.763,27.8422,24200.0
2011-04-11 15:50:00,31.67,31.69,31.61,31.62,26100.0,27.8422,27.8597,27.7894,27.7982,26100.0
2011-04-11 15:55:00,31.62,31.67,31.55,31.61,160200.0,27.7982,27.8422,27.7367,27.7894,160200.0
2011-04-12 09:30:00,31.6,31.6,31.37,31.56,21200.0,27.7806,27.7806,27.5784,27.7455,21200.0
2011-04-12 09:35:00,31.57,31.78,31.52,31.66,55500.0,27.7543,27.9389,27.7103,27.8334,55500.0
2011-04-12 09:40:00,31.7,31.79,31.59,31.62,70400.0,27.8685,27.9477,27.7718,27.7982,70400.0
2011-04-12 09:45:00,31.62,31.96,31.61,31.87,185600.0,27.7982,28.0971,27.7894,28.018,185600.0
2011-04-12 09:50:00,31.87,31.89,31.7,31.79,164200.0,28.018,28.0356,27.8685,27.9477,164200.0
2011-04-12 09:55:00,31.81,31.87,31.68,31.76,91000.0,27.9652,28.018,27.851,27.9213,91000.0
2011-04-12 10:00:00,31.75,31.82,31.71,31.74,22000.0,27.9125,27.974,27.8773,27.9037,22000.0
2011-04-12 10:05:00,31.76,31.78,31.64,31.72,30900.0,27.9213,27.9389,27.8158,27.8861,30900.0
2011-04-12 10:10:00,31.69,31.81,31.68,31.73,44900.0,27.8597,27.9652,27.851,27.8949,44900.0
2011-04-12 10:15:00,31.72,31.77,31.68,31.7,24200.0,27.8861,27.9301,27.851,27.8685,24200.0
2011-04-12 10:20:00,31.69,31.76,31.64,31.75,41300.0,27.8597,27.9213,27.8158,27.9125,41300.0
2011-04-12 10:25:00,31.76,31.79,31.69,31.76,25200.0,27.9213,27.9477,27.8597,27.9213,25200.0
2011-04-12 10:30:00,31.78,31.8,31.68,31.7,13100.0,27.9389,27.9565,27.851,27.8685,13100.0
2011-04-12 10:35:00,31.71,31.73,31.63,31.69,11300.0,27.8773,27.8949,27.807,27.8597,11300.0
2011-04-12 10:40:00,31.71,31.74,31.65,31.69,28300.0,27.8773,27.9037,27.8246,27.8597,28300.0
2011-04-12 10:45:00,31.69,31.73,31.65,31.71,30500.0,27.8597,27.8949,27.8246,27.8773,30500.0
2011-04-12 10:50:00,31.71,31.72,31.65,31.68,13200.0,27.8773,27.8861,27.8246,27.851,13200.0
2011-04-12 10:55:00,31.69,31.77,31.67,31.74,20900.0,27.8597,27.9301,27.8422,27.9037,20900.0
2011-04-12 11:00:00,31.73,31.74,31.65,31.67,47900.0,27.8949,27.9037,27.8246,27.8422,47900.0
2011-04-12 11:05:00,31.67,31.76,31.67,31.76,20900.0,27.8422,27.9213,27.8422,27.9213,20900.0
2011-04-12 11:10:00,31.76,31.81,31.74,31.79,26300.0,27.9213,27.9652,27.9037,27.9477,26300.0
2011-04-12 11:15:00,31.8,31.82,31.75,31.81,24700.0,27.9565,27.974,27.9125,27.9652,24700.0
2011-04-12 11:20:00,31.81,31.9,31.79,31.87,8800.0,27.9652,28.0444,27.9477,28.018,8800.0
2011-04-12 11:25:00,31.87,31.87,31.8,31.83,5400.0,28.018,28.018,27.9565,27.9828,5400.0
2011-04-12 11:30:00,31.82,31.86,31.81,31.85,6800.0,27.974,28.0092,27.9652,28.0004,6800.0
2011-04-12 11:35:00,31.85,31.92,31.85,31.91,42200.0,28.0004,28.062,28.0004,28.0532,42200.0
2011-04-12 11:40:00,31.89,31.99,31.88,31.99,23300.0,28.0356,28.1235,28.0268,28.1235,23300.0
2011-04-12 11:45:00,31.99,32.03,31.89,31.98,24900.0,28.1235,28.1587,28.0356,28.1147,24900.0
2011-04-12 11:50:00,31.98,31.98,31.88,31.94,42100.0,28.1147,28.1147,28.0268,28.0795,42100.0
2011-04-12 11:55:00,31.94,31.95,31.89,31.9,6000.0,28.0795,28.0883,28.0356,28.0444,6000.0
2011-04-12 12:00:00,31.93,31.94,31.88,31.9,10200.0,28.0707,28.0795,28.0268,28.0444,10200.0
2011-04-12 12:05:00,31.91,31.93,31.88,31.9,103300.0,28.0532,28.0707,28.0268,28.0444,103300.0
2011-04-12 12:10:00,31.89,31.89,31.8,31.8,8400.0,28.0356,28.0356,27.9565,27.9565,8400.0
2011-04-12 12:15:00,31.81,31.91,31.81,31.91,29200.0,27.9652,28.0532,27.9652,28.0532,29200.0
2011-04-12 12:20:00,31.91,31.99,31.91,31.95,8600.0,28.0532,28.1235,28.0532,28.0883,8600.0
2011-04-12 12:25:00,31.95,31.96,31.84,31.92,33800.0,28.0883,28.0971,27.9916,28.062,33800.0
2011-04-12 12:30:00,31.9,31.96,31.89,31.91,7800.0,28.0444,28.0971,28.0356,28.0532,7800.0
2011-04-12 12:35:00,31.9,31.98,31.89,31.96,10800.0,28.0444,28.1147,28.0356,28.0971,10800.0
2011-04-12 12:40:00,31.95,31.99,31.9,31.9,13500.0,28.0883,28.1235,28.0444,28.0444,13500.0
2011-04-12 12:45:00,31.91,31.96,31.89,31.93,12800.0,28.0532,28.0971,28.0356,28.0707,12800.0
2011-04-12 12:50:00,31.93,31.95,31.91,31.93,1700.0,28.0707,28.0883,28.0532,28.0707,1700.0
2011-04-12 12:55:00,31.92,31.92,31.9,31.92,2000.0,28.062,28.062,28.0444,28.062,2000.0
2011-04-12 13:00:00,31.92,31.93,31.88,31.93,4800.0,28.062,28.0707,28.0268,28.0707,4800.0
2011-04-12 13:05:00,31.92,31.92,31.89,31.92,3500.0,28.062,28.062,28.0356,28.062,3500.0
2011-04-12 13:10:00,31.91,31.92,31.87,31.87,4100.0,28.0532,28.062,28.018,28.018,4100.0
2011-04-12 13:15:00,31.86,31.9,31.86,31.88,6800.0,28.0092,28.0444,28.0092,28.0268,6800.0
2011-04-12 13:20:00,31.88,31.89,31.82,31.89,10500.0,28.0268,28.0356,27.974,28.0356,10500.0
2011-04-12 13:25:00,31.9,31.92,31.9,31.9,3300.0,28.0444,28.062,28.0444,28.0444,3300.0
2011-04-12 13:30:00,31.9,31.91,31.86,31.91,10800.0,28.0444,28.0532,28.0092,28.0532,10800.0
2011-04-12 13:35:00,31.9,31.91,31.88,31.9,10200.0,28.0444,28.0532,28.0268,28.0444,10200.0
2011-04-12 13:40:00,31.89,31.89,31.81,31.87,13300.0,28.0356,28.0356,27.9652,28.018,13300.0
2011-04-12 13:45:00,31.87,31.92,31.87,31.91,6800.0,28.018,28.062,28.018,28.0532,6800.0
2011-04-12 13:50:00,31.9,31.91,31.87,31.89,7100.0,28.0444,28.0532,28.018,28.0356,7100.0
2011-04-12 13:55:00,31.9,31.91,31.81,31.81,10800.0,28.0444,28.0532,27.9652,27.9652,10800.0
2011-04-12 14:00:00,31.83,31.84,31.78,31.78,13600.0,27.9828,27.9916,27.9389,27.9389,13600.0
2011-04-12 14:05:00,31.78,31.86,31.78,31.83,14200.0,27.9389,28.0092,27.9389,27.9828,14200.0
2011-04-12 14:10:00,31.83,31.83,31.77,31.8,13200.0,27.9828,27.9828,27.9301,27.9565,13200.0
2011-04-12 14:15:00,31.8,31.81,31.77,31.81,14000.0,27.9565,27.9652,27.9301,27.9652,14000.0
2011-04-12 14:20:00,31.81,31.83,31.79,31.8,7500.0,27.9652,27.9828,27.9477,27.9565,7500.0
2011-04-12 14:25:00,31.81,31.82,31.78,31.79,9600.0,27.9652,27.974,27.9389,27.9477,9600.0
2011-04-12 14:30:00,31.79,31.81,31.79,31.81,7800.0,27.9477,27.9652,27.9477,27.9652,7800.0
2011-04-12 14:35:00,31.81,31.83,31.8,31.82,4800.0,27.9652,27.9828,27.9565,27.974,4800.0
2011-04-12 14:40:00,31.82,31.82,31.77,31.78,9000.0,27.974,27.974,27.9301,27.9389,9000.0
2011-04-12 14:45:00,31.78,31.81,31.77,31.79,9600.0,27.9389,27.9652,27.9301,27.9477,9600.0
2011-04-12 14:50:00,31.79,31.82,31.78,31.81,16600.0,27.9477,27.974,27.9389,27.9652,16600.0
2011-04-12 14:55:00,31.81,31.82,31.8,31.82,6600.0,27.9652,27.974,27.9565,27.974,6600.0
2011-04-12 15:00:00,31.81,31.82,31.78,31.82,10700.0,27.9652,27.974,27.9389,27.974,10700.0
2011-04-12 15:05:00,31.82,31.82,31.78,31.79,14800.0,27.974,27.974,27.9389,27.9477,14800.0
2011-04-12 15:10:00,31.79,31.81,31.79,31.8,11600.0,27.9477,27.9652,27.9477,27.9565,11600.0
2011-04-12 15:15:00,31.8,31.81,31.74,31.81,21800.0,27.9565,27.9652,27.9037,27.9652,21800.0
2011-04-12 15:20:00,31.81,31.81,31.73,31.76,12900.0,27.9652,27.9652,27.8949,27.9213,12900.0
2011-04-12 15:25:00,31.76,31.79,31.76,31.79,10400.0,27.9213,27.9477,27.9213,27.9477,10400.0
2011-04-12 15:30:00,31.79,31.8,31.75,31.77,16700.0,27.9477,27.9565,27.9125,27.9301,16700.0
2011-04-12 15:35:00,31.76,31.78,31.76,31.78,12000.0,27.9213,27.9389,27.9213,27.9389,12000.0
2011-04-12 15:40:00,31.78,31.8,31.77,31.8,19300.0,27.9389,27.9565,27.9301,27.9565,19300.0
2011-04-12 15:45:00,31.79,31.85,31.78,31.82,56700.0,27.9477,28.0004,27.9389,27.974,56700.0
2011-04-12 15:50:00,31.82,31.84,31.78,31.8,57300.0,27.974,27.9916,27.9389,27.9565,57300.0
2011-04-12 15:55:00,31.8,31.84,31.78,31.8,103600.0,27.9565,27.9916,27.9389,27.9565,103600.0
2011-04-13 09:30:00,31.9,32.07,31.86,31.98,14200.0,28.0444,28.1938,28.0092,28.1147,14200.0
2011-04-13 09:35:00,31.97,31.97,31.88,31.88,9700.0,28.1059,28.1059,28.0268,28.0268,9700.0
2011-04-13 09:40:00,31.88,31.93,31.87,31.9,6100.0,28.0268,28.0707,28.018,28.0444,6100.0
2011-04-13 09:45:00,31.91,31.91,31.81,31.9,4300.0,28.0532,28.0532,27.9652,28.0444,4300.0
2011-04-13 09:50:00,31.89,31.95,31.89,31.9,3600.0,28.0356,28.0883,28.0356,28.0444,3600.0
2011-04-13 09:55:00,31.92,31.93,31.85,31.86,3800.0,28.062,28.0707,28.0004,28.0092,3800.0
2011-04-13 10:00:00,31.84,31.89,31.84,31.89,7600.0,27.9916,28.0356,27.9916,28.0356,7600.0
2011-04-13 10:05:00,31.87,31.88,31.79,31.79,11600.0,28.018,28.0268,27.9477,27.9477,11600.0
2011-04-13 10:10:00,31.81,31.86,31.77,31.79,12800.0,27.9652,28.0092,27.9301,27.9477,12800.0
2011-04-13 10:15:00,31.8,31.82,31.77,31.78,10000.0,27.9565,27.974,27.9301,27.9389,10000.0
2011-04-13 10:20:00,31.77,31.79,31.69,31.69,29700.0,27.9301,27.9477,27.8597,27.8597,29700.0
2011-04-13 10:25:00,31.7,31.87,31.7,31.86,31300.0,27.8685,28.018,27.8685,28.0092,31300.0
2011-04-13 10:30:00,31.86,31.87,31.79,31.8,12900.0,28.0092,28.018,27.9477,27.9565,12900.0
2011-04-13 10:35:00,31.81,31.83,31.79,31.83,10300.0,27.9652,27.9828,27.9477,27.9828,10300.0
2011-04-13 10:40:00,31.83,31.9,31.82,31.9,11800.0,27.9828,28.0444,27.974,28.0444,11800.0
2011-04-13 10:45:00,31.9,31.92,31.82,31.9,24700.0,28.0444,28.062,27.974,28.0444,24700.0
2011-04-13 10:50:00,31.91,31.91,31.87,31.9,42100.0,28.0532,28.0532,28.018,28.0444,42100.0
2011-04-13 10:55:00,31.89,31.9,31.86,31.9,4900.0,28.0356,28.0444,28.0092,28.0444,4900.0
2011-04-13 11:00:00,31.89,31.89,31.86,31.89,3700.0,28.0356,28.0356,28.0092,28.0356,3700.0
2011-04-13 11:05:00,31.88,31.89,31.74,31.74,9000.0,28.0268,28.0356,27.9037,27.9037,9000.0
2011-04-13 11:10:00,31.72,31.72,31.64,31.64,4400.0,27.8861,27.8861,27.8158,27.8158,4400.0
2011-04-13 11:15:00,31.64,31.64,31.52,31.6,26900.0,27.8158,27.8158,27.7103,27.7806,26900.0
2011-04-13 11:20:00,31.6,31.63,31.52,31.56,9200.0,27.7806,27.807,27.7103,27.7455,9200.0
2011-04-13 11:25:00,31.56,31.65,31.5,31.65,34100.0,27.7455,27.8246,27.6927,27.8246,34100.0
2011-04-13 11:30:00,31.65,31.65,31.58,31.62,19200.0,27.8246,27.8246,27.763,27.7982,19200.0
2011-04-13 11:35:00,31.6,31.62,31.54,31.55,4900.0,27.7806,27.7982,27.7279,27.7367,4900.0
2011-04-13 11:40:00,31.56,31.68,31.52,31.66,32600.0,27.7455,27.851,27.7103,27.8334,32600.0
2011-04-13 11:45:00,31.67,31.74,31.67,31.73,4300.0,27.8422,27.9037,27.8422,27.8949,4300.0
2011-04-13 11:50:00,31.75,31.76,31.72,31.76,5100.0,27.9125,27.9213,27.8861,27.9213,5100.0
2011-04-13 11:55:00,31.77,31.77,31.61,31.63,7800.0,27.9301,27.9301,27.7894,27.807,7800.0
2011-04-13 12:00:00,31.63,31.69,31.62,31.65,5300.0,27.807,27.8597,27.7982,27.8246,5300.0
2011-04-13 12:05:00,31.65,31.67,31.65,31.67,2200.0,27.8246,27.8422,27.8246,27.8422,2200.0
2011-04-13 12:10:00,31.66,31.67,31.65,31.67,3200.0,27.8334,27.8422,27.8246,27.8422,3200.0
2011-04-13 12:15:00,31.67,31.67,31.63,31.63,2300.0,27.8422,27.8422,27.807,27.807,2300.0
2011-04-13 12:20:00,31.63,31.63,31.6,31.6,1000.0,27.807,27.807,27.7806,27.7806,1000.0
2011-04-13 12:25:00,31.6,31.6,31.57,31.57,4200.0,27.7806,27.7806,27.7543,27.7543,4200.0
2011-04-13 12:30:00,31.57,31.63,31.52,31.63,9700.0,27.7543,27.807,27.7103,27.807,9700.0
2011-04-13 12:35:00,31.63,31.63,31.57,31.62,9200.0,27.807,27.807,27.7543,27.7982,9200.0
2011-04-13 12:40:00,31.62,31.67,31.6,31.66,4900.0,27.7982,27.8422,27.7806,27.8334,4900.0
2011-04-13 12:45:00,31.66,31.77,31.61,31.77,13300.0,27.8334,27.9301,27.7894,27.9301,13300.0
2011-04-13 12:50:00,31.76,31.78,31.71,31.78,7600.0,27.9213,27.9389,27.8773,27.9389,7600.0
2011-04-13 12:55:00,31.76,31.76,31.75,31.76,800.0,27.9213,27.9213,27.9125,27.9213,800.0
2011-04-13 13:00:00,31.76,31.8,31.76,31.8,3800.0,27.9213,27.9565,27.9213,27.9565,3800.0
2011-04-13 13:05:00,31.8,31.8,31.61,31.62,33100.0,27.9565,27.9565,27.7894,27.7982,33100.0
2011-04-13 13:10:00,31.63,31.66,31.58,31.62,23600.0,27.807,27.8334,27.763,27.7982,23600.0
2011-04-13 13:15:00,31.64,31.65,31.6,31.6,6000.0,27.8158,27.8246,27.7806,27.7806,6000.0
2011-04-13 13:20:00,31.61,31.64,31.6,31.61,6000.0,27.7894,27.8158,27.7806,27.7894,6000.0
2011-04-13 13:25:00,31.6,31.65,31.58,31.61,13600.0,27.7806,27.8246,27.763,27.7894,13600.0
2011-04-13 13:30:00,31.62,31.64,31.6,31.63,31300.0,27.7982,27.8158,27.7806,27.807,31300.0
2011-04-13 13:35:00,31.63,31.63,31.6,31.63,19500.0,27.807,27.807,27.7806,27.807,19500.0
2011-04-13 13:40:00,31.6,31.65,31.6,31.62,27100.0,27.7806,27.8246,27.7806,27.7982,27100.0
2011-04-13 13:45:00,31.64,31.64,31.61,31.62,8200.0,27.8158,27.8158,27.7894,27.7982,8200.0
2011-04-13 13:50:00,31.62,31.62,31.61,31.62,7100.0,27.7982,27.7982,27.7894,27.7982,7100.0
2011-04-13 13:55:00,31.62,31.63,31.59,31.62,49900.0,27.7982,27.807,27.7718,27.7982,49900.0
2011-04-13 14:00:00,31.62,31.66,31.6,31.62,58000.0,27.7982,27.8334,27.7806,27.7982,58000.0
2011-04-13 14:05:00,31.61,31.63,31.61,31.62,12000.0,27.7894,27.807,27.7894,27.7982,12000.0
2011-04-13 14:10:00,31.61,31.62,31.56,31.57,18600.0,27.7894,27.7982,27.7455,27.7543,18600.0
2011-04-13 14:15:00,31.55,31.58,31.52,31.58,6400.0,27.7367,27.763,27.7103,27.763,6400.0
2011-04-13 14:20:00,31.58,31.69,31.58,31.62,22000.0,27.763,27.8597,27.763,27.7982,22000.0
2011-04-13 14:25:00,31.62,31.62,31.52,31.52,62300.0,27.7982,27.7982,27.7103,27.7103,62300.0
2011-04-13 14:30:00,31.52,31.61,31.51,31.6,20500.0,27.7103,27.7894,27.7015,27.7806,20500.0
2011-04-13 14:35:00,31.59,31.65,31.59,31.61,6800.0,27.7718,27.8246,27.7718,27.7894,6800.0
2011-04-13 14:40:00,31.63,31.7,31.62,31.62,16700.0,27.807,27.8685,27.7982,27.7982,16700.0
2011-04-13 14:45:00,31.63,31.64,31.54,31.61,24800.0,27.807,27.8158,27.7279,27.7894,24800.0
2011-04-13 14:50:00,31.62,31.66,31.61,31.64,4600.0,27.7982,27.8334,27.7894,27.8158,4600.0
2011-04-13 14:55:00,31.63,31.7,31.63,31.68,6100.0,27.807,27.8685,27.807,27.851,6100.0
2011-04-13 15:00:00,31.69,31.74,31.69,31.7,15300.0,27.8597,27.9037,27.8597,27.8685,15300.0
2011-04-13 15:05:00,31.71,31.76,31.71,31.75,23300.0,27.8773,27.9213,27.8773,27.9125,23300.0
2011-04-13 15:10:00,31.75,31.76,31.74,31.75,15800.0,27.9125,27.9213,27.9037,27.9125,15800.0
2011-04-13 15:15:00,31.75,31.77,31.74,31.76,21500.0,27.9125,27.9301,27.9037,27.9213,21500.0
2011-04-13 15:20:00,31.76,31.76,31.71,31.75,16400.0,27.9213,27.9213,27.8773,27.9125,16400.0
2011-04-13 15:25:00,31.75,31.76,31.71,31.73,11900.0,27.9125,27.9213,27.8773,27.8949,11900.0
2011-04-13 15:30:00,31.73,31.76,31.72,31.73,17200.0,27.8949,27.9213,27.8861,27.8949,17200.0
2011-04-13 15:35:00,31.73,31.77,31.73,31.76,23300.0,27.8949,27.9301,27.8949,27.9213,23300.0
2011-04-13 15:40:00,31.75,31.76,31.7,31.71,14200.0,27.9125,27.9213,27.8685,27.8773,14200.0
2011-04-13 15:45:00,31.71,31.76,31.7,31.72,21700.0,27.8773,27.9213,27.8685,27.8861,21700.0
2011-04-13 15:50:00,31.72,31.76,31.72,31.74,25100.0,27.8861,27.9213,27.8861,27.9037,25100.0
2011-04-13 15:55:00,31.75,31.76,31.69,31.7,48300.0,27.9125,27.9213,27.8597,27.8685,48300.0
2011-04-14 09:30:00,31.69,31.72,31.56,31.68,10400.0,27.8597,27.8861,27.7455,27.851,10400.0
2011-04-14 09:35:00,31.73,31.73,31.63,31.64,1700.0,27.8949,27.8949,27.807,27.8158,1700.0
2011-04-14 09:40:00,31.67,31.76,31.67,31.67,2700.0,27.8422,27.9213,27.8422,27.8422,2700.0
2011-04-14 09:45:00,31.64,31.65,31.44,31.47,23500.0,27.8158,27.8246,27.64,27.6663,23500.0
2011-04-14 09:50:00,31.46,31.67,31.45,31.57,11400.0,27.6575,27.8422,27.6488,27.7543,11400.0
2011-04-14 09:55:00,31.58,31.75,31.58,31.7,11300.0,27.763,27.9125,27.763,27.8685,11300.0
2011-04-14 10:00:00,31.72,31.77,31.65,31.65,8100.0,27.8861,27.9301,27.8246,27.8246,8100.0
2011-04-14 10:05:00,31.65,31.7,31.59,31.66,15700.0,27.8246,27.8685,27.7718,27.8334,15700.0
2011-04-14 10:10:00,31.67,31.71,31.64,31.64,13100.0,27.8422,27.8773,27.8158,27.8158,13100.0
2011-04-14 10:15:00,31.64,31.79,31.64,31.79,8000.0,27.8158,27.9477,27.8158,27.9477,8000.0
2011-04-14 10:20:00,31.8,31.8,31.73,31.76,2900.0,27.9565,27.9565,27.8949,27.9213,2900.0
2011-04-14 10:25:00,31.76,31.77,31.63,31.66,73900.0,27.9213,27.9301,27.807,27.8334,73900.0
2011-04-14 10:30:00,31.65,32.0,31.65,31.95,230700.0,27.8246,28.1323,27.8246,28.0883,230700.0
2011-04-14 10:35:00,31.98,31.98,31.83,31.84,19500.0,28.1147,28.1147,27.9828,27.9916,19500.0
2011-04-14 10:40:00,31.84,31.88,31.8,31.82,22400.0,27.9916,28.0268,27.9565,27.974,22400.0
2011-04-14 10:45:00,31.81,31.87,31.71,31.74,18400.0,27.9652,28.018,27.8773,27.9037,18400.0
2011-04-14 10:50:00,31.71,31.71,31.65,31.65,5400.0,27.8773,27.8773,27.8246,27.8246,5400.0
2011-04-14 10:55:00,31.67,31.72,31.66,31.71,4500.0,27.8422,27.8861,27.8334,27.8773,4500.0
2011-04-14 11:00:00,31.74,31.85,31.73,31.85,7400.0,27.9037,28.0004,27.8949,28.0004,7400.0
2011-04-14 11:05:00,31.85,31.85,31.77,31.78,8700.0,28.0004,28.0004,27.9301,27.9389,8700.0
2011-04-14 11:10:00,31.78,31.78,31.77,31.77,3800.0,27.9389,27.9389,27.9301,27.9301,3800.0
2011-04-14 11:15:00,31.77,31.81,31.77,31.81,3900.0,27.9301,27.9652,27.9301,27.9652,3900.0
2011-04-14 11:20:00,31.8,31.81,31.78,31.78,5400.0,27.9565,27.9652,27.9389,27.9389,5400.0
2011-04-14 11:25:00,31.81,31.82,31.77,31.82,3200.0,27.9652,27.974,27.9301,27.974,3200.0
2011-04-14 11:30:00,31.81,31.82,31.73,31.73,32300.0,27.9652,27.974,27.8949,27.8949,32300.0
2011-04-14 11:35:00,31.74,31.8,31.69,31.72,47700.0,27.9037,27.9565,27.8597,27.8861,47700.0
2011-04-14 11:40:00,31.72,31.73,31.69,31.71,7100.0,27.8861,27.8949,27.8597,27.8773,7100.0
2011-04-14 11:45:00,31.71,31.78,31.7,31.77,7200.0,27.8773,27.9389,27.8685,27.9301,7200.0
2011-04-14 11:50:00,31.78,31.83,31.74,31.81,11300.0,27.9389,27.9828,27.9037,27.9652,11300.0
2011-04-14 11:55:00,31.84,31.85,31.8,31.81,9400.0,27.9916,28.0004,27.9565,27.9652,9400.0
2011-04-14 12:00:00,31.8,31.81,31.78,31.81,9400.0,27.9565,27.9652,27.9389,27.9652,9400.0
2011-04-14 12:05:00,31.8,31.82,31.74,31.77,136200.0,27.9565,27.974,27.9037,27.9301,136200.0
2011-04-14 12:10:00,31.77,31.77,31.65,31.68,21900.0,27.9301,27.9301,27.8246,27.851,21900.0
2011-04-14 12:15:00,31.7,31.73,31.7,31.73,5600.0,27.8685,27.8949,27.8685,27.8949,5600.0
2011-04-14 12:20:00,31.73,31.8,31.73,31.8,4600.0,27.8949,27.9565,27.8949,27.9565,4600.0
2011-04-14 12:25:00,31.8,31.8,31.79,31.8,6600.0,27.9565,27.9565,27.9477,27.9565,6600.0
2011-04-14 12:30:00,31.8,31.8,31.78,31.78,7400.0,27.9565,27.9565,27.9389,27.9389,7400.0
2011-04-14 12:35:00,31.78,31.79,31.73,31.74,8100.0,27.9389,27.9477,27.8949,27.9037,8100.0
2011-04-14 12:40:00,31.74,31.75,31.72,31.75,5700.0,27.9037,27.9125,27.8861,27.9125,5700.0
2011-04-14 12:45:00,31.75,31.78,31.74,31.76,9300.0,27.9125,27.9389,27.9037,27.9213,9300.0
2011-04-14 12:50:00,31.77,31.8,31.75,31.8,3600.0,27.9301,27.9565,27.9125,27.9565,3600.0
2011-04-14 12:55:00,31.8,31.8,31.76,31.76,77500.0,27.9565,27.9565,27.9213,27.9213,77500.0
2011-04-14 13:00:00,31.77,31.79,31.69,31.75,28100.0,27.9301,27.9477,27.8597,27.9125,28100.0
2011-04-14 13:05:00,31.75,31.75,31.72,31.74,3300.0,27.9125,27.9125,27.8861,27.9037,3300.0
2011-04-14 13:10:00,31.74,31.76,31.73,31.76,3700.0,27.9037,27.9213,27.8949,27.9213,3700.0
2011-04-14 13:15:00,31.76,31.8,31.75,31.8,16900.0,27.9213,27.9565,27.9125,27.9565,16900.0
2011-04-14 13:20:00,31.79,31.8,31.78,31.79,4900.0,27.9477,27.9565,27.9389,27.9477,4900.0
2011-04-14 13:25:00,31.8,31.8,31.78,31.8,14600.0,27.9565,27.9565,27.9389,27.9565,14600.0
2011-04-14 13:30:00,31.8,31.8,31.78,31.78,5500.0,27.9565,27.9565,27.9389,27.9389,5500.0
2011-04-14 13:35:00,31.78,31.8,31.77,31.78,3400.0,27.9389,27.9565,27.9301,27.9389,3400.0
2011-04-14 13:40:00,31.8,31.8,31.78,31.79,5200.0,27.9565,27.9565,27.9389,27.9477,5200.0
2011-04-14 13:45:00,31.78,31.8,31.78,31.8,2900.0,27.9389,27.9565,27.9389,27.9565,2900.0
2011-04-14 13:50:00,31.8,31.8,31.78,31.78,7100.0,27.9565,27.9565,27.9389,27.9389,7100.0
2011-04-14 13:55:00,31.76,31.79,31.76,31.79,4500.0,27.9213,27.9477,27.9213,27.9477,4500.0
2011-04-14 14:00:00,31.79,31.8,31.76,31.77,9400.0,27.9477,27.9565,27.9213,27.9301,9400.0
2011-04-14 14:05:00,31.77,31.77,31.76,31.77,4800.0,27.9301,27.9301,27.9213,27.9301,4800.0
2011-04-14 14:10:00,31.77,31.77,31.76,31.77,2800.0,27.9301,27.9301,27.9213,27.9301,2800.0
2011-04-14 14:15:00,31.77,31.78,31.77,31.78,3900.0,27.9301,27.9389,27.9301,27.9389,3900.0
2011-04-14 14:20:00,31.77,31.78,31.77,31.78,3100.0,27.9301,27.9389,27.9301,27.9389,3100.0
2011-04-14 14:25:00,31.78,31.78,31.71,31.71,8400.0,27.9389,27.9389,27.8773,27.8773,8400.0
2011-04-14 14:30:00,31.72,31.73,31.71,31.73,8400.0,27.8861,27.8949,27.8773,27.8949,8400.0
2011-04-14 14:35:00,31.73,31.73,31.71,31.71,5900.0,27.8949,27.8949,27.8773,27.8773,5900.0
2011-04-14 14:40:00,31.71,31.72,31.69,31.69,7300.0,27.8773,27.8861,27.8597,27.8597,7300.0
2011-04-14 14:45:00,31.69,31.69,31.66,31.68,9300.0,27.8597,27.8597,27.8334,27.851,9300.0
2011-04-14 14:50:00,31.67,31.71,31.67,31.7,4300.0,27.8422,27.8773,27.8422,27.8685,4300.0
2011-04-14 14:55:00,31.69,31.71,31.68,31.7,7900.0,27.8597,27.8773,27.851,27.8685,7900.0
2011-04-14 15:00:00,31.7,31.72,31.69,31.71,17900.0,27.8685,27.8861,27.8597,27.8773,17900.0
2011-04-14 15:05:00,31.72,31.72,31.61,31.61,29600.0,27.8861,27.8861,27.7894,27.7894,29600.0
2011-04-14 15:10:00,31.62,31.65,31.59,31.6,22600.0,27.7982,27.8246,27.7718,27.7806,22600.0
2011-04-14 15:15:00,31.6,31.62,31.58,31.6,23400.0,27.7806,27.7982,27.763,27.7806,23400.0
2011-04-14 15:20:00,31.6,31.61,31.57,31.58,29000.0,27.7806,27.7894,27.7543,27.763,29000.0
2011-04-14 15:25:00,31.58,31.63,31.56,31.63,16900.0,27.763,27.807,27.7455,27.807,16900.0
2011-04-14 15:30:00,31.63,31.64,31.61,31.62,17700.0,27.807,27.8158,27.7894,27.7982,17700.0
2011-04-14 15:35:00,31.62,31.63,31.54,31.54,52100.0,27.7982,27.807,27.7279,27.7279,52100.0
2011-04-14 15:40:00,31.55,31.56,31.49,31.5,27800.0,27.7367,27.7455,27.6839,27.6927,27800.0
2011-04-14 15:45:00,31.5,31.56,31.48,31.49,47900.0,27.6927,27.7455,27.6751,27.6839,47900.0
2011-04-14 15:50:00,31.5,31.5,31.49,31.5,26100.0,27.6927,27.6927,27.6839,27.6927,26100.0
2011-04-14 15:55:00,31.49,31.5,31.45,31.46,76100.0,27.6839,27.6927,27.6488,27.6575,76100.0
2011-04-15 09:30:00,31.58,31.67,31.5,31.52,19700.0,27.763,27.8422,27.6927,27.7103,19700.0
2011-04-15 09:35:00,31.55,31.61,31.54,31.58,2900.0,27.7367,27.7894,27.7279,27.763,2900.0
2011-04-15 09:40:00,31.61,31.61,31.51,31.54,2200.0,27.7894,27.7894,27.7015,27.7279,2200.0
2011-04-15 09:45:00,31.55,31.55,31.49,31.49,4700.0,27.7367,27.7367,27.6839,27.6839,4700.0
2011-04-15 09:50:00,31.49,31.56,31.42,31.53,4900.0,27.6839,27.7455,27.6224,27.7191,4900.0
2011-04-15 09:55:00,31.56,31.6,31.53,31.57,11500.0,27.7455,27.7806,27.7191,27.7543,11500.0
2011-04-15 10:00:00,31.57,31.62,31.55,31.56,13400.0,27.7543,27.7982,27.7367,27.7455,13400.0
2011-04-15 10:05:00,31.56,31.56,31.49,31.49,2400.0,27.7455,27.7455,27.6839,27.6839,2400.0
2011-04-15 10:10:00,31.48,31.48,31.46,31.48,2200.0,27.6751,27.6751,27.6575,27.6751,2200.0
2011-04-15 10:15:00,31.48,31.5,31.46,31.49,7900.0,27.6751,27.6927,27.6575,27.6839,7900.0
2011-04-15 10:20:00,31.48,31.51,31.45,31.45,10300.0,27.6751,27.7015,27.6488,27.6488,10300.0
2011-04-15 10:25:00,31.46,31.47,31.42,31.45,6800.0,27.6575,27.6663,27.6224,27.6488,6800.0
2011-04-15 10:30:00,31.46,31.49,31.41,31.42,5800.0,27.6575,27.6839,27.6136,27.6224,5800.0
2011-04-15 10:35:00,31.43,31.46,31.34,31.37,13100.0,27.6312,27.6575,27.5521,27.5784,13100.0
2011-04-15 10:40:00,31.39,31.44,31.36,31.44,4600.0,27.596,27.64,27.5696,27.64,4600.0
2011-04-15 10:45:00,31.44,31.48,31.41,31.46,3900.0,27.64,27.6751,27.6136,27.6575,3900.0
2011-04-15 10:50:00,31.45,31.45,31.41,31.44,1800.0,27.6488,27.6488,27.6136,27.64,1800.0
2011-04-15 10:55:00,31.46,31.49,31.42,31.44,13700.0,27.6575,27.6839,27.6224,27.64,13700.0
2011-04-15 11:00:00,31.45,31.48,31.41,31.44,17900.0,27.6488,27.6751,27.6136,27.64,17900.0
2011-04-15 11:05:00,31.47,31.5,31.45,31.45,6700.0,27.6663,27.6927,27.6488,27.6488,6700.0
2011-04-15 11:10:00,31.45,31.45,31.43,31.43,1500.0,27.6488,27.6488,27.6312,27.6312,1500.0
2011-04-15 11:15:00,31.42,31.45,31.38,31.38,3900.0,27.6224,27.6488,27.5872,27.5872,3900.0
2011-04-15 11:20:00,31.38,31.41,31.36,31.37,15500.0,27.5872,27.6136,27.5696,27.5784,15500.0
2011-04-15 11:25:00,31.37,31.38,31.31,31.32,4700.0,27.5784,27.5872,27.5257,27.5345,4700.0
2011-04-15 11:30:00,31.34,31.36,31.34,31.35,1200.0,27.5521,27.5696,27.5521,27.5608,1200.0
2011-04-15 11:35:00,31.36,31.36,31.36,31.36,1000.0,27.5696,27.5696,27.5696,27.5696,1000.0
2011-04-15 11:40:00,31.38,31.38,31.36,31.38,1300.0,27.5872,27.5872,27.5696,27.5872,1300.0
2011-04-15 11:45:00,31.37,31.38,31.37,31.37,400.0,27.5784,27.5872,27.5784,27.5784,400.0
2011-04-15 11:50:00,31.38,31.41,31.36,31.36,8000.0,27.5872,27.6136,27.5696,27.5696,8000.0
2011-04-15 11:55:00,31.37,31.4,31.37,31.37,5200.0,27.5784,27.6048,27.5784,27.5784,5200.0
2011-04-15 12:00:00,31.38,31.39,31.38,31.38,2200.0,27.5872,27.596,27.5872,27.5872,2200.0
2011-04-15 12:05:00,31.38,31.4,31.38,31.39,2600.0,27.5872,27.6048,27.5872,27.596,2600.0
2011-04-15 12:10:00,31.39,31.4,31.38,31.39,3000.0,27.596,27.6048,27.5872,27.596,3000.0
2011-04-15 12:15:00,31.4,31.4,31.39,31.4,3800.0,27.6048,27.6048,27.596,27.6048,3800.0
2011-04-15 12:20:00,31.39,31.39,31.37,31.38,5300.0,27.596,27.596,27.5784,27.5872,5300.0
2011-04-15 12:25:00,31.37,31.39,31.35,31.39,900.0,27.5784,27.596,27.5608,27.596,900.0
2011-04-15 12:30:00,31.39,31.42,31.37,31.38,11000.0,27.596,27.6224,27.5784,27.5872,11000.0
2011-04-15 12:35:00,31.38,31.41,31.37,31.37,7300.0,27.5872,27.6136,27.5784,27.5784,7300.0
2011-04-15 12:40:00,31.37,31.45,31.35,31.4,58800.0,27.5784,27.6488,27.5608,27.6048,58800.0
2011-04-15 12:45:00,31.39,31.42,31.36,31.39,72300.0,27.596,27.6224,27.5696,27.596,72300.0
2011-04-15 12:50:00,31.39,31.41,31.38,31.39,6900.0,27.596,27.6136,27.5872,27.596,6900.0
2011-04-15 12:55:00,31.39,31.4,31.37,31.38,1700.0,27.596,27.6048,27.5784,27.5872,1700.0
2011-04-15 13:00:00,31.4,31.4,31.38,31.39,2700.0,27.6048,27.6048,27.5872,27.596,2700.0
2011-04-15 13:05:00,31.39,31.43,31.37,31.4,12700.0,27.596,27.6312,27.5784,27.6048,12700.0
2011-04-15 13:10:00,31.41,31.41,31.39,31.39,3500.0,27.6136,27.6136,27.596,27.596,3500.0
2011-04-15 13:15:00,31.39,31.41,31.39,31.39,7800.0,27.596,27.6136,27.596,27.596,7800.0
2011-04-15 13:20:00,31.39,31.41,31.38,31.4,26600.0,27.596,27.6136,27.5872,27.6048,26600.0
2011-04-15 13:25:00,31.4,31.41,31.39,31.39,5500.0,27.6048,27.6136,27.596,27.596,5500.0
2011-04-15 13:30:00,31.4,31.41,31.39,31.39,53900.0,27.6048,27.6136,27.596,27.596,53900.0
2011-04-15 13:35:00,31.38,31.47,31.38,31.46,25000.0,27.5872,27.6663,27.5872,27.6575,25000.0
2011-04-15 13:40:00,31.46,31.51,31.46,31.48,11600.0,27.6575,27.7015,27.6575,27.6751,11600.0
2011-04-15 13:45:00,31.48,31.5,31.47,31.49,6200.0,27.6751,27.6927,27.6663,27.6839,6200.0
2011-04-15 13:50:00,31.48,31.48,31.45,31.45,3900.0,27.6751,27.6751,27.6488,27.6488,3900.0
2011-04-15 13:55:00,31.45,31.5,31.41,31.49,10600.0,27.6488,27.6927,27.6136,27.6839,10600.0
2011-04-15 14:00:00,31.49,31.55,31.49,31.5,13400.0,27.6839,27.7367,27.6839,27.6927,13400.0
2011-04-15 14:05:00,31.51,31.52,31.5,31.51,8700.0,27.7015,27.7103,27.6927,27.7015,8700.0
2011-04-15 14:10:00,31.51,31.51,31.46,31.47,8200.0,27.7015,27.7015,27.6575,27.6663,8200.0
2011-04-15 14:15:00,31.46,31.5,31.45,31.5,14800.0,27.6575,27.6927,27.6488,27.6927,14800.0
2011-04-15 14:20:00,31.5,31.5,31.46,31.47,8300.0,27.6927,27.6927,27.6575,27.6663,8300.0
2011-04-15 14:25:00,31.47,31.48,31.44,31.48,12800.0,27.6663,27.6751,27.64,27.6751,12800.0
2011-04-15 14:30:00,31.48,31.5,31.48,31.48,8400.0,27.6751,27.6927,27.6751,27.6751,8400.0
2011-04-15 14:35:00,31.5,31.5,31.48,31.5,8600.0,27.6927,27.6927,27.6751,27.6927,8600.0
2011-04-15 14:40:00,31.5,31.5,31.48,31.48,6700.0,27.6927,27.6927,27.6751,27.6751,6700.0
2011-04-15 14:45:00,31.47,31.49,31.46,31.47,13300.0,27.6663,27.6839,27.6575,27.6663,13300.0
2011-04-15 14:50:00,31.47,31.48,31.45,31.45,8600.0,27.6663,27.6751,27.6488,27.6488,8600.0
2011-04-15 14:55:00,31.46,31.49,31.45,31.47,11500.0,27.6575,27.6839,27.6488,27.6663,11500.0
2011-04-15 15:00:00,31.48,31.49,31.44,31.45,13300.0,27.6751,27.6839,27.64,27.6488,13300.0
2011-04-15 15:05:00,31.44,31.45,31.4,31.42,15600.0,27.64,27.6488,27.6048,27.6224,15600.0
2011-04-15 15:10:00,31.41,31.43,31.39,31.41,13000.0,27.6136,27.6312,27.596,27.6136,13000.0
2011-04-15 15:15:00,31.4,31.41,31.39,31.39,15700.0,27.6048,27.6136,27.596,27.596,15700.0
2011-04-15 15:20:00,31.4,31.41,31.39,31.41,23500.0,27.6048,27.6136,27.596,27.6136,23500.0
2011-04-15 15:25:00,31.41,31.44,31.39,31.41,22900.0,27.6136,27.64,27.596,27.6136,22900.0
2011-04-15 15:30:00,31.41,31.44,31.39,31.41,33600.0,27.6136,27.64,27.596,27.6136,33600.0
2011-04-15 15:35:00,31.41,31.43,31.39,31.41,17100.0,27.6136,27.6312,27.596,27.6136,17100.0
2011-04-15 15:40:00,31.4,31.43,31.39,31.42,18600.0,27.6048,27.6312,27.596,27.6224,18600.0
2011-04-15 15:45:00,31.42,31.47,31.42,31.47,23200.0,27.6224,27.6663,27.6224,27.6663,23200.0
2011-04-15 15:50:00,31.46,31.49,31.46,31.49,14500.0,27.6575,27.6839,27.6575,27.6839,14500.0
2011-04-15 15:55:00,31.49,31.49,31.45,31.48,25600.0,27.6839,27.6839,27.6488,27.6751,25600.0
2011-04-18 09:30:00,31.35,31.42,31.21,31.31,18100.0,27.5608,27.6224,27.4378,27.5257,18100.0
2011-04-18 09:35:00,31.32,31.38,31.25,31.28,12500.0,27.5345,27.5872,27.4729,27.4993,12500.0
2011-04-18 09:40:00,31.26,31.47,31.26,31.41,11500.0,27.4817,27.6663,27.4817,27.6136,11500.0
2011-04-18 09:45:00,31.38,31.43,31.36,31.43,7900.0,27.5872,27.6312,27.5696,27.6312,7900.0
2011-04-18 09:50:00,31.44,31.45,31.36,31.37,5200.0,27.64,27.6488,27.5696,27.5784,5200.0
2011-04-18 09:55:00,31.37,31.39,31.24,31.27,14700.0,27.5784,27.596,27.4641,27.4905,14700.0
2011-04-18 10:00:00,31.26,31.3,31.24,31.28,43400.0,27.4817,27.5169,27.4641,27.4993,43400.0
2011-04-18 10:05:00,31.28,31.33,31.24,31.3,32500.0,27.4993,27.5433,27.4641,27.5169,32500.0
2011-04-18 10:10:00,31.29,31.36,31.29,31.36,6800.0,27.5081,27.5696,27.5081,27.5696,6800.0
2011-04-18 10:15:00,31.39,31.43,31.34,31.37,15900.0,27.596,27.6312,27.5521,27.5784,15900.0
2011-04-18 10:20:00,31.37,31.47,31.37,31.45,29400.0,27.5784,27.6663,27.5784,27.6488,29400.0
2011-04-18 10:25:00,31.45,31.56,31.44,31.55,19200.0,27.6488,27.7455,27.64,27.7367,19200.0
2011-04-18 10:30:00,31.54,31.7,31.5,31.51,23500.0,27.7279,27.8685,27.6927,27.7015,23500.0
2011-04-18 10:35:00,31.5,31.51,31.47,31.5,4500.0,27.6927,27.7015,27.6663,27.6927,4500.0
2011-04-18 10:40:00,31.51,31.51,31.43,31.43,8400.0,27.7015,27.7015,27.6312,27.6312,8400.0
2011-04-18 10:45:00,31.43,31.52,31.43,31.51,3000.0,27.6312,27.7103,27.6312,27.7015,3000.0
2011-04-18 10:50:00,31.51,31.51,31.47,31.5,6100.0,27.7015,27.7015,27.6663,27.6927,6100.0
2011-04-18 10:55:00,31.49,31.53,31.48,31.52,26500.0,27.6839,27.7191,27.6751,27.7103,26500.0
2011-04-18 11:00:00,31.52,31.58,31.5,31.52,14700.0,27.7103,27.763,27.6927,27.7103,14700.0
2011-04-18 11:05:00,31.5,31.52,31.45,31.45,9000.0,27.6927,27.7103,27.6488,27.6488,9000.0
2011-04-18 11:10:00,31.48,31.52,31.47,31.48,4600.0,27.6751,27.7103,27.6663,27.6751,4600.0
2011-04-18 11:15:00,31.49,31.51,31.47,31.48,2900.0,27.6839,27.7015,27.6663,27.6751,2900.0
2011-04-18 11:20:00,31.49,31.51,31.4,31.4,7400.0,27.6839,27.7015,27.6048,27.6048,7400.0
2011-04-18 11:25:00,31.4,31.41,31.39,31.4,3300.0,27.6048,27.6136,27.596,27.6048,3300.0
2011-04-18 11:30:00,31.4,31.4,31.36,31.36,2400.0,27.6048,27.6048,27.5696,27.5696,2400.0
2011-04-18 11:35:00,31.39,31.39,31.33,31.34,2700.0,27.596,27.596,27.5433,27.5521,2700.0
2011-04-18 11:40:00,31.35,31.38,31.34,31.35,3200.0,27.5608,27.5872,27.5521,27.5608,3200.0
2011-04-18 11:45:00,31.36,31.42,31.36,31.38,3200.0,27.5696,27.6224,27.5696,27.5872,3200.0
2011-04-18 11:50:00,31.39,31.4,31.38,31.38,1900.0,27.596,27.6048,27.5872,27.5872,1900.0
2011-04-18 11:55:00,31.4,31.42,31.39,31.4,2400.0,27.6048,27.6224,27.596,27.6048,2400.0
2011-04-18 12:00:00,31.38,31.4,31.37,31.37,1000.0,27.5872,27.6048,27.5784,27.5784,1000.0
2011-04-18 12:05:00,31.38,31.45,31.38,31.43,3000.0,27.5872,27.6488,27.5872,27.6312,3000.0
2011-04-18 12:10:00,31.42,31.43,31.4,31.41,2000.0,27.6224,27.6312,27.6048,27.6136,2000.0
2011-04-18 12:15:00,31.41,31.42,31.39,31.41,1300.0,27.6136,27.6224,27.596,27.6136,1300.0
2011-04-18 12:20:00,31.41,31.41,31.39,31.4,1500.0,27.6136,27.6136,27.596,27.6048,1500.0
2011-04-18 12:25:00,31.39,31.41,31.38,31.41,6500.0,27.596,27.6136,27.5872,27.6136,6500.0
2011-04-18 12:30:00,31.41,31.41,31.37,31.37,1700.0,27.6136,27.6136,27.5784,27.5784,1700.0
2011-04-18 12:35:00,31.38,31.41,31.38,31.41,1400.0,27.5872,27.6136,27.5872,27.6136,1400.0
2011-04-18 12:40:00,31.42,31.45,31.42,31.44,1000.0,27.6224,27.6488,27.6224,27.64,1000.0
2011-04-18 12:45:00,31.44,31.45,31.43,31.43,1800.0,27.64,27.6488,27.6312,27.6312,1800.0
2011-04-18 12:50:00,31.43,31.46,31.41,31.42,17900.0,27.6312,27.6575,27.6136,27.6224,17900.0
2011-04-18 12:55:00,31.42,31.43,31.4,31.41,2900.0,27.6224,27.6312,27.6048,27.6136,2900.0
2011-04-18 13:00:00,31.42,31.42,31.37,31.39,1300.0,27.6224,27.6224,27.5784,27.596,1300.0
2011-04-18 13:05:00,31.38,31.39,31.36,31.38,1700.0,27.5872,27.596,27.5696,27.5872,1700.0
2011-04-18 13:10:00,31.39,31.39,31.37,31.39,1100.0,27.596,27.596,27.5784,27.596,1100.0
2011-04-18 13:15:00,31.38,31.4,31.37,31.37,4800.0,27.5872,27.6048,27.5784,27.5784,4800.0
2011-04-18 13:20:00,31.37,31.4,31.37,31.39,800.0,27.5784,27.6048,27.5784,27.596,800.0
2011-04-18 13:25:00,31.39,31.4,31.37,31.38,5100.0,27.596,27.6048,27.5784,27.5872,5100.0
2011-04-18 13:30:00,31.39,31.4,31.38,31.4,1900.0,27.596,27.6048,27.5872,27.6048,1900.0
2011-04-18 13:35:00,31.4,31.4,31.39,31.4,2300.0,27.6048,27.6048,27.596,27.6048,2300.0
2011-04-18 13:40:00,31.4,31.42,31.4,31.41,1700.0,27.6048,27.6224,27.6048,27.6136,1700.0
2011-04-18 13:45:00,31.41,31.46,31.41,31.46,3100.0,27.6136,27.6575,27.6136,27.6575,3100.0
2011-04-18 13:50:00,31.46,31.49,31.45,31.48,8400.0,27.6575,27.6839,27.6488,27.6751,8400.0
2011-04-18 13:55:00,31.48,31.48,31.44,31.47,3000.0,27.6751,27.6751,27.64,27.6663,3000.0
2011-04-18 14:00:00,31.49,31.49,31.45,31.45,2700.0,27.6839,27.6839,27.6488,27.6488,2700.0
2011-04-18 14:05:00,31.45,31.52,31.45,31.52,7900.0,27.6488,27.7103,27.6488,27.7103,7900.0
2011-04-18 14:10:00,31.51,31.53,31.51,31.52,5600.0,27.7015,27.7191,27.7015,27.7103,5600.0
2011-04-18 14:15:00,31.52,31.53,31.43,31.5,75900.0,27.7103,27.7191,27.6312,27.6927,75900.0
2011-04-18 14:20:00,31.5,31.5,31.45,31.48,9500.0,27.6927,27.6927,27.6488,27.6751,9500.0
2011-04-18 14:25:00,31.48,31.48,31.45,31.46,2500.0,27.6751,27.6751,27.6488,27.6575,2500.0
2011-04-18 14:30:00,31.46,31.48,31.46,31.48,3000.0,27.6575,27.6751,27.6575,27.6751,3000.0
2011-04-18 14:35:00,31.49,31.5,31.49,31.5,5400.0,27.6839,27.6927,27.6839,27.6927,5400.0
2011-04-18 14:40:00,31.5,31.5,31.47,31.49,9400.0,27.6927,27.6927,27.6663,27.6839,9400.0
2011-04-18 14:45:00,31.5,31.51,31.48,31.5,13700.0,27.6927,27.7015,27.6751,27.6927,13700.0
2011-04-18 14:50:00,31.49,31.5,31.49,31.49,2100.0,27.6839,27.6927,27.6839,27.6839,2100.0
2011-04-18 14:55:00,31.5,31.54,31.48,31.48,10200.0,27.6927,27.7279,27.6751,27.6751,10200.0
2011-04-18 15:00:00,31.49,31.51,31.48,31.5,96500.0,27.6839,27.7015,27.6751,27.6927,96500.0
2011-04-18 15:05:00,31.5,31.51,31.44,31.46,13100.0,27.6927,27.7015,27.64,27.6575,13100.0
2011-04-18 15:10:00,31.46,31.53,31.45,31.52,12100.0,27.6575,27.7191,27.6488,27.7103,12100.0
2011-04-18 15:15:00,31.52,31.53,31.49,31.53,20000.0,27.7103,27.7191,27.6839,27.7191,20000.0
2011-04-18 15:20:00,31.52,31.6,31.52,31.6,6100.0,27.7103,27.7806,27.7103,27.7806,6100.0
2011-04-18 15:25:00,31.61,31.62,31.56,31.56,55500.0,27.7894,27.7982,27.7455,27.7455,55500.0
2011-04-18 15:30:00,31.55,31.6,31.54,31.56,18800.0,27.7367,27.7806,27.7279,27.7455,18800.0
2011-04-18 15:35:00,31.56,31.56,31.53,31.54,13200.0,27.7455,27.7455,27.7191,27.7279,13200.0
2011-04-18 15:40:00,31.55,31.57,31.54,31.56,10600.0,27.7367,27.7543,27.7279,27.7455,10600.0
2011-04-18 15:45:00,31.55,31.55,31.52,31.54,15700.0,27.7367,27.7367,27.7103,27.7279,15700.0
2011-04-18 15:50:00,31.54,31.6,31.53,31.55,19700.0,27.7279,27.7806,27.7191,27.7367,19700.0
2011-04-18 15:55:00,31.55,31.58,31.49,31.5,39600.0,27.7367,27.763,27.6839,27.6927,39600.0
2011-04-19 09:30:00,31.49,31.71,31.49,31.5,6700.0,27.6839,27.8773,27.6839,27.6927,6700.0
2011-04-19 09:35:00,31.49,31.53,31.4,31.4,3500.0,27.6839,27.7191,27.6048,27.6048,3500.0
2011-04-19 09:40:00,31.39,31.41,31.36,31.4,4200.0,27.596,27.6136,27.5696,27.6048,4200.0
2011-04-19 09:45:00,31.41,31.43,31.38,31.39,3200.0,27.6136,27.6312,27.5872,27.596,3200.0
2011-04-19 09:50:00,31.42,31.42,31.39,31.39,1100.0,27.6224,27.6224,27.596,27.596,1100.0
2011-04-19 09:55:00,31.38,31.44,31.38,31.43,1200.0,27.5872,27.64,27.5872,27.6312,1200.0
2011-04-19 10:00:00,31.44,31.45,31.42,31.43,3200.0,27.64,27.6488,27.6224,27.6312,3200.0
2011-04-19 10:05:00,31.44,31.49,31.43,31.47,2400.0,27.64,27.6839,27.6312,27.6663,2400.0
2011-04-19 10:10:00,31.46,31.52,31.42,31.42,10400.0,27.6575,27.7103,27.6224,27.6224,10400.0
2011-04-19 10:15:00,31.42,31.43,31.4,31.41,2200.0,27.6224,27.6312,27.6048,27.6136,2200.0
2011-04-19 10:20:00,31.42,31.44,31.41,31.42,4400.0,27.6224,27.64,27.6136,27.6224,4400.0
2011-04-19 10:25:00,31.42,31.42,31.39,31.4,4000.0,27.6224,27.6224,27.596,27.6048,4000.0
2011-04-19 10:30:00,31.4,31.4,31.32,31.32,5000.0,27.6048,27.6048,27.5345,27.5345,5000.0
2011-04-19 10:35:00,31.32,31.33,31.28,31.28,3700.0,27.5345,27.5433,27.4993,27.4993,3700.0
2011-04-19 10:40:00,31.25,31.26,31.25,31.26,1200.0,27.4729,27.4817,27.4729,27.4817,1200.0
2011-04-19 10:45:00,31.28,31.28,31.24,31.24,1400.0,27.4993,27.4993,27.4641,27.4641,1400.0
2011-04-19 10:50:00,31.25,31.25,31.23,31.25,600.0,27.4729,27.4729,27.4553,27.4729,600.0
2011-04-19 10:55:00,31.25,31.26,31.24,31.26,2600.0,27.4729,27.4817,27.4641,27.4817,2600.0
2011-04-19 11:00:00,31.26,31.26,31.23,31.24,1600.0,27.4817,27.4817,27.4553,27.4641,1600.0
2011-04-19 11:05:00,31.23,31.25,31.22,31.24,3200.0,27.4553,27.4729,27.4466,27.4641,3200.0
2011-04-19 11:10:00,31.24,31.24,31.2,31.23,4000.0,27.4641,27.4641,27.429,27.4553,4000.0
2011-04-19 11:15:00,31.23,31.26,31.23,31.24,2000.0,27.4553,27.4817,27.4553,27.4641,2000.0
2011-04-19 11:20:00,31.23,31.23,31.18,31.19,3700.0,27.4553,27.4553,27.4114,27.4202,3700.0
2011-04-19 11:25:00,31.19,31.19,31.13,31.16,1400.0,27.4202,27.4202,27.3674,27.3938,1400.0
2011-04-19 11:30:00,31.17,31.18,31.17,31.17,700.0,27.4026,27.4114,27.4026,27.4026,700.0
2011-04-19 11:35:00,31.18,31.22,31.18,31.22,2000.0,27.4114,27.4466,27.4114,27.4466,2000.0
2011-04-19 11:40:00,31.23,31.25,31.23,31.25,1000.0,27.4553,27.4729,27.4553,27.4729,1000.0
2011-04-19 11:45:00,31.24,31.26,31.23,31.23,1300.0,27.4641,27.4817,27.4553,27.4553,1300.0
2011-04-19 11:50:00,31.23,31.25,31.23,31.24,2800.0,27.4553,27.4729,27.4553,27.4641,2800.0
2011-04-19 11:55:00,31.22,31.22,31.22,31.22,200.0,27.4466,27.4466,27.4466,27.4466,200.0
2011-04-19 12:00:00,31.23,31.23,31.22,31.22,700.0,27.4553,27.4553,27.4466,27.4466,700.0
2011-04-19 12:05:00,31.23,31.23,31.21,31.22,1500.0,27.4553,27.4553,27.4378,27.4466,1500.0
2011-04-19 12:10:00,31.21,31.24,31.19,31.21,18200.0,27.4378,27.4641,27.4202,27.4378,18200.0
2011-04-19 12:15:00,31.22,31.22,31.16,31.17,2000.0,27.4466,27.4466,27.3938,27.4026,2000.0
2011-04-19 12:20:00,31.15,31.17,31.15,31.16,500.0,27.385,27.4026,27.385,27.3938,500.0
2011-04-19 12:25:00,31.15,31.17,31.15,31.17,2400.0,27.385,27.4026,27.385,27.4026,2400.0
2011-04-19 12:30:00,31.17,31.17,31.15,31.17,700.0,27.4026,27.4026,27.385,27.4026,700.0
2011-04-19 12:35:00,31.18,31.18,31.18,31.18,400.0,27.4114,27.4114,27.4114,27.4114,400.0
2011-04-19 12:40:00,31.19,31.2,31.19,31.19,300.0,27.4202,27.429,27.4202,27.4202,300.0
2011-04-19 12:45:00,31.2,31.2,31.17,31.17,2500.0,27.429,27.429,27.4026,27.4026,2500.0
2011-04-19 12:50:00,31.18,31.19,31.18,31.19,400.0,27.4114,27.4202,27.4114,27.4202,400.0
2011-04-19 12:55:00,31.21,31.21,31.18,31.18,1000.0,27.4378,27.4378,27.4114,27.4114,1000.0
2011-04-19 13:00:00,31.17,31.17,31.17,31.17,100.0,27.4026,27.4026,27.4026,27.4026,100.0
2011-04-19 13:05:00,31.16,31.21,31.16,31.19,10900.0,27.3938,27.4378,27.3938,27.4202,10900.0
2011-04-19 13:10:00,31.19,31.22,31.18,31.22,2100.0,27.4202,27.4466,27.4114,27.4466,2100.0
2011-04-19 13:15:00,31.23,31.25,31.23,31.25,700.0,27.4553,27.4729,27.4553,27.4729,700.0
2011-04-19 13:20:00,31.25,31.28,31.25,31.27,1200.0,27.4729,27.4993,27.4729,27.4905,1200.0
2011-04-19 13:25:00,31.29,31.3,31.28,31.3,1000.0,27.5081,27.5169,27.4993,27.5169,1000.0
2011-04-19 13:30:00,31.28,31.34,31.28,31.3,3800.0,27.4993,27.5521,27.4993,27.5169,3800.0
2011-04-19 13:35:00,31.29,31.3,31.29,31.3,400.0,27.5081,27.5169,27.5081,27.5169,400.0
2011-04-19 13:40:00,31.31,31.34,31.3,31.32,2900.0,27.5257,27.5521,27.5169,27.5345,2900.0
2011-04-19 13:45:00,31.31,31.32,31.3,31.3,700.0,27.5257,27.5345,27.5169,27.5169,700.0
2011-04-19 13:50:00,31.3,31.31,31.29,31.29,2100.0,27.5169,27.5257,27.5081,27.5081,2100.0
2011-04-19 13:55:00,31.31,31.31,31.29,31.29,500.0,27.5257,27.5257,27.5081,27.5081,500.0
2011-04-19 14:00:00,31.29,31.3,31.29,31.3,200.0,27.5081,27.5169,27.5081,27.5169,200.0
2011-04-19 14:05:00,31.3,31.31,31.28,31.31,900.0,27.5169,27.5257,27.4993,27.5257,900.0
2011-04-19 14:10:00,31.31,31.31,31.31,31.31,100.0,27.5257,27.5257,27.5257,27.5257,100.0
2011-04-19 14:15:00,31.31,31.31,31.3,31.3,400.0,27.5257,27.5257,27.5169,27.5169,400.0
2011-04-19 14:20:00,31.3,31.3,31.27,31.28,1800.0,27.5169,27.5169,27.4905,27.4993,1800.0
2011-04-19 14:25:00,31.28,31.28,31.26,31.27,2200.0,27.4993,27.4993,27.4817,27.4905,2200.0
2011-04-19 14:30:00,31.27,31.28,31.25,31.28,2200.0,27.4905,27.4993,27.4729,27.4993,2200.0
2011-04-19 14:35:00,31.29,31.33,31.29,31.29,2600.0,27.5081,27.5433,27.5081,27.5081,2600.0
2011-04-19 14:40:00,31.31,31.36,31.3,31.36,2500.0,27.5257,27.5696,27.5169,27.5696,2500.0
2011-04-19 14:45:00,31.36,31.36,31.32,31.32,3500.0,27.5696,27.5696,27.5345,27.5345,3500.0
2011-04-19 14:50:00,31.33,31.35,31.33,31.35,1300.0,27.5433,27.5608,27.5433,27.5608,1300.0
2011-04-19 14:55:00,31.35,31.36,31.35,31.36,3200.0,27.5608,27.5696,27.5608,27.5696,3200.0
2011-04-19 15:00:00,31.35,31.4,31.35,31.4,3100.0,27.5608,27.6048,27.5608,27.6048,3100.0
2011-04-19 15:05:00,31.4,31.4,31.37,31.39,3300.0,27.6048,27.6048,27.5784,27.596,3300.0
2011-04-19 15:10:00,31.4,31.44,31.38,31.38,3800.0,27.6048,27.64,27.5872,27.5872,3800.0
2011-04-19 15:15:00,31.4,31.41,31.39,31.41,2300.0,27.6048,27.6136,27.596,27.6136,2300.0
2011-04-19 15:20:00,31.41,31.41,31.37,31.38,3400.0,27.6136,27.6136,27.5784,27.5872,3400.0
2011-04-19 15:25:00,31.38,31.38,31.33,31.33,7900.0,27.5872,27.5872,27.5433,27.5433,7900.0
2011-04-19 15:30:00,31.33,31.34,31.28,31.28,5100.0,27.5433,27.5521,27.4993,27.4993,5100.0
2011-04-19 15:35:00,31.3,31.3,31.28,31.29,3000.0,27.5169,27.5169,27.4993,27.5081,3000.0
2011-04-19 15:40:00,31.3,31.35,31.29,31.34,7400.0,27.5169,27.5608,27.5081,27.5521,7400.0
2011-04-19 15:45:00,31.35,31.37,31.34,31.35,23300.0,27.5608,27.5784,27.5521,27.5608,23300.0
2011-04-19 15:50:00,31.36,31.39,31.34,31.34,22500.0,27.5696,27.596,27.5521,27.5521,22500.0
2011-04-19 15:55:00,31.34,31.34,31.3,31.34,34800.0,27.5521,27.5521,27.5169,27.5521,34800.0
2011-04-20 09:30:00,31.57,31.61,31.34,31.43,12400.0,27.7543,27.7894,27.5521,27.6312,12400.0
2011-04-20 09:35:00,31.44,31.47,31.43,31.46,3300.0,27.64,27.6663,27.6312,27.6575,3300.0
2011-04-20 09:40:00,31.45,31.5,31.45,31.47,2300.0,27.6488,27.6927,27.6488,27.6663,2300.0
2011-04-20 09:45:00,31.45,31.55,31.45,31.5,8500.0,27.6488,27.7367,27.6488,27.6927,8500.0
2011-04-20 09:50:00,31.5,31.51,31.49,31.5,4500.0,27.6927,27.7015,27.6839,27.6927,4500.0
2011-04-20 09:55:00,31.49,31.51,31.49,31.5,4200.0,27.6839,27.7015,27.6839,27.6927,4200.0
2011-04-20 10:00:00,31.51,31.52,31.47,31.5,11800.0,27.7015,27.7103,27.6663,27.6927,11800.0
2011-04-20 10:05:00,31.5,31.52,31.47,31.5,6000.0,27.6927,27.7103,27.6663,27.6927,6000.0
2011-04-20 10:10:00,31.5,31.51,31.48,31.5,4100.0,27.6927,27.7015,27.6751,27.6927,4100.0
2011-04-20 10:15:00,31.5,31.5,31.47,31.49,6000.0,27.6927,27.6927,27.6663,27.6839,6000.0
2011-04-20 10:20:00,31.49,31.51,31.49,31.5,3600.0,27.6839,27.7015,27.6839,27.6927,3600.0
2011-04-20 10:25:00,31.5,31.51,31.49,31.49,4800.0,27.6927,27.7015,27.6839,27.6839,4800.0
2011-04-20 10:30:00,31.5,31.5,31.5,31.5,4000.0,27.6927,27.6927,27.6927,27.6927,4000.0
2011-04-20 10:35:00,31.5,31.5,31.48,31.49,8300.0,27.6927,27.6927,27.6751,27.6839,8300.0
2011-04-20 10:40:00,31.48,31.5,31.48,31.49,4600.0,27.6751,27.6927,27.6751,27.6839,4600.0
2011-04-20 10:45:00,31.47,31.51,31.47,31.5,6100.0,27.6663,27.7015,27.6663,27.6927,6100.0
2011-04-20 10:50:00,31.5,31.51,31.49,31.5,16100.0,27.6927,27.7015,27.6839,27.6927,16100.0
2011-04-20 10:55:00,31.5,31.5,31.48,31.49,9700.0,27.6927,27.6927,27.6751,27.6839,9700.0
2011-04-20 11:00:00,31.49,31.5,31.48,31.49,5800.0,27.6839,27.6927,27.6751,27.6839,5800.0
2011-04-20 11:05:00,31.5,31.5,31.47,31.49,9300.0,27.6927,27.6927,27.6663,27.6839,9300.0
2011-04-20 11:10:00,31.5,31.5,31.49,31.5,3400.0,27.6927,27.6927,27.6839,27.6927,3400.0
2011-04-20 11:15:00,31.5,31.5,31.49,31.49,7300.0,27.6927,27.6927,27.6839,27.6839,7300.0
2011-04-20 11:20:00,31.49,31.5,31.49,31.5,8200.0,27.6839,27.6927,27.6839,27.6927,8200.0
2011-04-20 11:25:00,31.5,31.5,31.49,31.5,19300.0,27.6927,27.6927,27.6839,27.6927,19300.0
2011-04-20 11:30:00,31.5,31.5,31.49,31.5,9400.0,27.6927,27.6927,27.6839,27.6927,9400.0
2011-04-20 11:35:00,31.5,31.5,31.49,31.5,3800.0,27.6927,27.6927,27.6839,27.6927,3800.0
2011-04-20 11:40:00,31.49,31.5,31.49,31.5,1800.0,27.6839,27.6927,27.6839,27.6927,1800.0
2011-04-20 11:45:00,31.49,31.5,31.47,31.47,6900.0,27.6839,27.6927,27.6663,27.6663,6900.0
2011-04-20 11:50:00,31.47,31.49,31.47,31.49,6900.0,27.6663,27.6839,27.6663,27.6839,6900.0
2011-04-20 11:55:00,31.49,31.49,31.48,31.48,1900.0,27.6839,27.6839,27.6751,27.6751,1900.0
2011-04-20 12:00:00,31.47,31.48,31.47,31.47,7800.0,27.6663,27.6751,27.6663,27.6663,7800.0
2011-04-20 12:05:00,31.48,31.48,31.43,31.45,3600.0,27.6751,27.6751,27.6312,27.6488,3600.0
2011-04-20 12:10:00,31.43,31.45,31.43,31.43,2400.0,27.6312,27.6488,27.6312,27.6312,2400.0
2011-04-20 12:15:00,31.44,31.44,31.44,31.44,800.0,27.64,27.64,27.64,27.64,800.0
2011-04-20 12:20:00,31.43,31.44,31.34,31.34,19000.0,27.6312,27.64,27.5521,27.5521,19000.0
2011-04-20 12:25:00,31.35,31.4,31.35,31.36,8200.0,27.5608,27.6048,27.5608,27.5696,8200.0
2011-04-20 12:30:00,31.37,31.37,31.31,31.32,112500.0,27.5784,27.5784,27.5257,27.5345,112500.0
2011-04-20 12:35:00,31.32,31.32,31.3,31.31,1600.0,27.5345,27.5345,27.5169,27.5257,1600.0
2011-04-20 12:40:00,31.31,31.31,31.26,31.26,10800.0,27.5257,27.5257,27.4817,27.4817,10800.0
2011-04-20 12:45:00,31.27,31.29,31.27,31.29,3100.0,27.4905,27.5081,27.4905,27.5081,3100.0
2011-04-20 12:50:00,31.28,31.29,31.26,31.28,7700.0,27.4993,27.5081,27.4817,27.4993,7700.0
2011-04-20 12:55:00,31.28,31.29,31.28,31.29,3000.0,27.4993,27.5081,27.4993,27.5081,3000.0
2011-04-20 13:00:00,31.29,31.35,31.29,31.35,7100.0,27.5081,27.5608,27.5081,27.5608,7100.0
2011-04-20 13:05:00,31.34,31.4,31.34,31.35,7900.0,27.5521,27.6048,27.5521,27.5608,7900.0
2011-04-20 13:10:00,31.35,31.35,31.33,31.33,7500.0,27.5608,27.5608,27.5433,27.5433,7500.0
2011-04-20 13:15:00,31.34,31.34,31.29,31.3,5200.0,27.5521,27.5521,27.5081,27.5169,5200.0
2011-04-20 13:20:00,31.3,31.3,31.27,31.27,5100.0,27.5169,27.5169,27.4905,27.4905,5100.0
2011-04-20 13:25:00,31.26,31.28,31.24,31.25,14700.0,27.4817,27.4993,27.4641,27.4729,14700.0
2011-04-20 13:30:00,31.25,31.25,31.19,31.23,11000.0,27.4729,27.4729,27.4202,27.4553,11000.0
2011-04-20 13:35:00,31.23,31.23,31.22,31.23,6600.0,27.4553,27.4553,27.4466,27.4553,6600.0
2011-04-20 13:40:00,31.22,31.23,31.2,31.22,9100.0,27.4466,27.4553,27.429,27.4466,9100.0
2011-04-20 13:45:00,31.22,31.22,31.18,31.18,5100.0,27.4466,27.4466,27.4114,27.4114,5100.0
2011-04-20 13:50:00,31.19,31.21,31.18,31.2,4500.0,27.4202,27.4378,27.4114,27.429,4500.0
2011-04-20 13:55:00,31.21,31.21,31.19,31.2,9700.0,27.4378,27.4378,27.4202,27.429,9700.0
2011-04-20 14:00:00,31.21,31.21,31.19,31.2,17100.0,27.4378,27.4378,27.4202,27.429,17100.0
2011-04-20 14:05:00,31.19,31.21,31.19,31.2,10200.0,27.4202,27.4378,27.4202,27.429,10200.0
2011-04-20 14:10:00,31.2,31.21,31.19,31.2,11300.0,27.429,27.4378,27.4202,27.429,11300.0
2011-04-20 14:15:00,31.2,31.2,31.16,31.17,27100.0,27.429,27.429,27.3938,27.4026,27100.0
2011-04-20 14:20:00,31.16,31.19,31.16,31.17,12300.0,27.3938,27.4202,27.3938,27.4026,12300.0
2011-04-20 14:25:00,31.18,31.25,31.17,31.22,11200.0,27.4114,27.4729,27.4026,27.4466,11200.0
2011-04-20 14:30:00,31.22,31.23,31.2,31.21,9900.0,27.4466,27.4553,27.429,27.4378,9900.0
2011-04-20 14:35:00,31.21,31.21,31.16,31.17,11500.0,27.4378,27.4378,27.3938,27.4026,11500.0
2011-04-20 14:40:00,31.16,31.17,31.12,31.12,11900.0,27.3938,27.4026,27.3586,27.3586,11900.0
2011-04-20 14:45:00,31.13,31.15,31.11,31.11,55400.0,27.3674,27.385,27.3499,27.3499,55400.0
2011-04-20 14:50:00,31.12,31.13,31.06,31.07,20900.0,27.3586,27.3674,27.3059,27.3147,20900.0
2011-04-20 14:55:00,31.07,31.07,31.04,31.07,18100.0,27.3147,27.3147,27.2883,27.3147,18100.0
2011-04-20 15:00:00,31.06,31.08,31.06,31.08,14700.0,27.3059,27.3235,27.3059,27.3235,14700.0
2011-04-20 15:05:00,31.08,31.09,31.07,31.08,9000.0,27.3235,27.3323,27.3147,27.3235,9000.0
2011-04-20 15:10:00,31.08,31.08,31.05,31.05,13000.0,27.3235,27.3235,27.2971,27.2971,13000.0
2011-04-20 15:15:00,31.05,31.15,31.05,31.14,24400.0,27.2971,27.385,27.2971,27.3762,24400.0
2011-04-20 15:20:00,31.14,31.2,31.13,31.2,22000.0,27.3762,27.429,27.3674,27.429,22000.0
2011-04-20 15:25:00,31.2,31.2,31.17,31.17,15200.0,27.429,27.429,27.4026,27.4026,15200.0
2011-04-20 15:30:00,31.18,31.2,31.14,31.15,24100.0,27.4114,27.429,27.3762,27.385,24100.0
2011-04-20 15:35:00,31.16,31.16,31.14,31.15,22300.0,27.3938,27.3938,27.3762,27.385,22300.0
2011-04-20 15:40:00,31.14,31.14,31.05,31.08,46500.0,27.3762,27.3762,27.2971,27.3235,46500.0
2011-04-20 15:45:00,31.08,31.09,31.03,31.03,57300.0,27.3235,27.3323,27.2795,27.2795,57300.0
2011-04-20 15:50:00,31.04,31.04,30.94,30.95,94000.0,27.2883,27.2883,27.2004,27.2092,94000.0
2011-04-20 15:55:00,30.96,31.01,30.95,30.99,75900.0,27.218,27.2619,27.2092,27.2444,75900.0
2011-04-21 09:30:00,31.16,31.21,31.03,31.1,15800.0,27.3938,27.4378,27.2795,27.3411,15800.0
2011-04-21 09:35:00,31.08,31.11,31.07,31.11,4100.0,27.3235,27.3499,27.3147,27.3499,4100.0
2011-04-21 09:40:00,31.11,31.11,31.07,31.09,4600.0,27.3499,27.3499,27.3147,27.3323,4600.0
2011-04-21 09:45:00,31.09,31.11,30.98,30.98,17600.0,27.3323,27.3499,27.2356,27.2356,17600.0
2011-04-21 09:50:00,30.98,31.03,30.95,31.01,11900.0,27.2356,27.2795,27.2092,27.2619,11900.0
2011-04-21 09:55:00,31.03,31.04,30.97,31.0,12000.0,27.2795,27.2883,27.2268,27.2531,12000.0
2011-04-21 10:00:00,31.0,31.02,30.92,30.93,14700.0,27.2531,27.2707,27.1828,27.1916,14700.0
2011-04-21 10:05:00,30.93,31.06,30.92,31.06,16300.0,27.1916,27.3059,27.1828,27.3059,16300.0
2011-04-21 10:10:00,31.08,31.11,31.06,31.09,19700.0,27.3235,27.3499,27.3059,27.3323,19700.0
2011-04-21 10:15:00,31.1,31.16,31.06,31.1,18000.0,27.3411,27.3938,27.3059,27.3411,18000.0
2011-04-21 10:20:00,31.1,31.15,31.08,31.13,15500.0,27.3411,27.385,27.3235,27.3674,15500.0
2011-04-21 10:25:00,31.13,31.14,31.09,31.1,13500.0,27.3674,27.3762,27.3323,27.3411,13500.0
2011-04-21 10:30:00,31.11,31.12,31.02,31.03,9400.0,27.3499,27.3586,27.2707,27.2795,9400.0
2011-04-21 10:35:00,31.02,31.04,30.98,31.0,17200.0,27.2707,27.2883,27.2356,27.2531,17200.0
2011-04-21 10:40:00,31.02,31.07,31.02,31.04,4000.0,27.2707,27.3147,27.2707,27.2883,4000.0
2011-04-21 10:45:00,31.05,31.15,31.04,31.12,64600.0,27.2971,27.385,27.2883,27.3586,64600.0
2011-04-21 10:50:00,31.11,31.12,31.08,31.1,22600.0,27.3499,27.3586,27.3235,27.3411,22600.0
2011-04-21 10:55:00,31.1,31.16,31.1,31.16,12700.0,27.3411,27.3938,27.3411,27.3938,12700.0
2011-04-21 11:00:00,31.16,31.22,31.16,31.22,5100.0,27.3938,27.4466,27.3938,27.4466,5100.0
2011-04-21 11:05:00,31.21,31.21,31.15,31.17,6900.0,27.4378,27.4378,27.385,27.4026,6900.0
2011-04-21 11:10:00,31.17,31.18,31.13,31.13,6300.0,27.4026,27.4114,27.3674,27.3674,6300.0
2011-04-21 11:15:00,31.13,31.2,31.09,31.19,27700.0,27.3674,27.429,27.3323,27.4202,27700.0
2011-04-21 11:20:00,31.19,31.2,31.16,31.17,4100.0,27.4202,27.429,27.3938,27.4026,4100.0
2011-04-21 11:25:00,31.17,31.23,31.17,31.23,4200.0,27.4026,27.4553,27.4026,27.4553,4200.0
2011-04-21 11:30:00,31.22,31.23,31.18,31.21,5200.0,27.4466,27.4553,27.4114,27.4378,5200.0
2011-04-21 11:35:00,31.19,31.2,31.17,31.17,2700.0,27.4202,27.429,27.4026,27.4026,2700.0
2011-04-21 11:40:00,31.18,31.18,31.11,31.12,3400.0,27.4114,27.4114,27.3499,27.3586,3400.0
2011-04-21 11:45:00,31.12,31.12,31.05,31.05,4100.0,27.3586,27.3586,27.2971,27.2971,4100.0
2011-04-21 11:50:00,31.06,31.08,31.02,31.03,4700.0,27.3059,27.3235,27.2707,27.2795,4700.0
2011-04-21 11:55:00,31.05,31.08,31.05,31.06,2300.0,27.2971,27.3235,27.2971,27.3059,2300.0
2011-04-21 12:00:00,31.06,31.14,31.06,31.14,5700.0,27.3059,27.3762,27.3059,27.3762,5700.0
2011-04-21 12:05:00,31.14,31.2,31.14,31.2,4600.0,27.3762,27.429,27.3762,27.429,4600.0
2011-04-21 12:10:00,31.19,31.23,31.19,31.22,6400.0,27.4202,27.4553,27.4202,27.4466,6400.0
2011-04-21 12:15:00,31.23,31.23,31.15,31.15,8300.0,27.4553,27.4553,27.385,27.385,8300.0
2011-04-21 12:20:00,31.15,31.15,31.1,31.11,3200.0,27.385,27.385,27.3411,27.3499,3200.0
2011-04-21 12:25:00,31.11,31.13,31.11,31.13,2000.0,27.3499,27.3674,27.3499,27.3674,2000.0
2011-04-21 12:30:00,31.13,31.13,31.09,31.09,6000.0,27.3674,27.3674,27.3323,27.3323,6000.0
2011-04-21 12:35:00,31.1,31.1,31.08,31.08,1400.0,27.3411,27.3411,27.3235,27.3235,1400.0
2011-04-21 12:40:00,31.09,31.1,31.08,31.08,2400.0,27.3323,27.3411,27.3235,27.3235,2400.0
2011-04-21 12:45:00,31.09,31.09,31.09,31.09,700.0,27.3323,27.3323,27.3323,27.3323,700.0
2011-04-21 12:50:00,31.09,31.09,31.09,31.09,2400.0,27.3323,27.3323,27.3323,27.3323,2400.0
2011-04-21 12:55:00,31.09,31.1,31.09,31.1,1100.0,27.3323,27.3411,27.3323,27.3411,1100.0
2011-04-21 13:00:00,31.1,31.11,31.1,31.11,5000.0,27.3411,27.3499,27.3411,27.3499,5000.0
2011-04-21 13:05:00,31.11,31.11,31.08,31.1,4800.0,27.3499,27.3499,27.3235,27.3411,4800.0
2011-04-21 13:10:00,31.08,31.11,31.08,31.11,2800.0,27.3235,27.3499,27.3235,27.3499,2800.0
2011-04-21 13:15:00,31.11,31.11,31.09,31.11,3700.0,27.3499,27.3499,27.3323,27.3499,3700.0
2011-04-21 13:20:00,31.1,31.1,31.09,31.1,2500.0,27.3411,27.3411,27.3323,27.3411,2500.0
2011-04-21 13:25:00,31.1,31.11,31.09,31.11,3100.0,27.3411,27.3499,27.3323,27.3499,3100.0
2011-04-21 13:30:00,31.11,31.12,31.1,31.12,10800.0,27.3499,27.3586,27.3411,27.3586,10800.0
2011-04-21 13:35:00,31.11,31.14,31.11,31.14,6500.0,27.3499,27.3762,27.3499,27.3762,6500.0
2011-04-21 13:40:00,31.14,31.19,31.12,31.14,9200.0,27.3762,27.4202,27.3586,27.3762,9200.0
2011-04-21 13:45:00,31.14,31.16,31.13,31.16,5900.0,27.3762,27.3938,27.3674,27.3938,5900.0
2011-04-21 13:50:00,31.16,31.17,31.15,31.16,1100.0,27.3938,27.4026,27.385,27.3938,1100.0
2011-04-21 13:55:00,31.15,31.18,31.13,31.15,35900.0,27.385,27.4114,27.3674,27.385,35900.0
2011-04-21 14:00:00,31.15,31.15,31.09,31.11,7500.0,27.385,27.385,27.3323,27.3499,7500.0
2011-04-21 14:05:00,31.12,31.15,31.11,31.15,3700.0,27.3586,27.385,27.3499,27.385,3700.0
2011-04-21 14:10:00,31.15,31.15,31.1,31.1,37500.0,27.385,27.385,27.3411,27.3411,37500.0
2011-04-21 14:15:00,31.1,31.17,31.1,31.15,39000.0,27.3411,27.4026,27.3411,27.385,39000.0
2011-04-21 14:20:00,31.15,31.15,31.09,31.1,18000.0,27.385,27.385,27.3323,27.3411,18000.0
2011-04-21 14:25:00,31.1,31.1,31.08,31.09,6200.0,27.3411,27.3411,27.3235,27.3323,6200.0
2011-04-21 14:30:00,31.1,31.1,31.09,31.1,60200.0,27.3411,27.3411,27.3323,27.3411,60200.0
2011-04-21 14:35:00,31.09,31.1,31.0,31.01,8500.0,27.3323,27.3411,27.2531,27.2619,8500.0
2011-04-21 14:40:00,31.0,31.03,30.99,31.0,3900.0,27.2531,27.2795,27.2444,27.2531,3900.0
2011-04-21 14:45:00,31.0,31.0,30.99,31.0,2900.0,27.2531,27.2531,27.2444,27.2531,2900.0
2011-04-21 14:50:00,31.0,31.03,30.99,31.03,2100.0,27.2531,27.2795,27.2444,27.2795,2100.0
2011-04-21 14:55:00,31.03,31.05,30.98,31.0,8400.0,27.2795,27.2971,27.2356,27.2531,8400.0
2011-04-21 15:00:00,30.99,31.08,30.99,31.07,16600.0,27.2444,27.3235,27.2444,27.3147,16600.0
2011-04-21 15:05:00,31.06,31.1,31.06,31.1,3600.0,27.3059,27.3411,27.3059,27.3411,3600.0
2011-04-21 15:10:00,31.1,31.1,31.09,31.1,4400.0,27.3411,27.3411,27.3323,27.3411,4400.0
2011-04-21 15:15:00,31.1,31.1,31.09,31.1,3600.0,27.3411,27.3411,27.3323,27.3411,3600.0
2011-04-21 15:20:00,31.1,31.1,31.09,31.1,9200.0,27.3411,27.3411,27.3323,27.3411,9200.0
2011-04-21 15:25:00,31.1,31.13,31.09,31.13,9600.0,27.3411,27.3674,27.3323,27.3674,9600.0
2011-04-21 15:30:00,31.13,31.13,31.12,31.13,1800.0,27.3674,27.3674,27.3586,27.3674,1800.0
2011-04-21 15:35:00,31.13,31.17,31.13,31.17,5100.0,27.3674,27.4026,27.3674,27.4026,5100.0
2011-04-21 15:40:00,31.17,31.18,31.12,31.13,13500.0,27.4026,27.4114,27.3586,27.3674,13500.0
2011-04-21 15:45:00,31.14,31.19,31.14,31.19,3000.0,27.3762,27.4202,27.3762,27.4202,3000.0
2011-04-21 15:50:00,31.19,31.25,31.19,31.24,16600.0,27.4202,27.4729,27.4202,27.4641,16600.0
2011-04-21 15:55:00,31.23,31.23,31.18,31.2,21000.0,27.4553,27.4553,27.4114,27.429,21000.0
2011-04-25 09:30:00,31.22,31.36,31.17,31.25,15900.0,27.4466,27.5696,27.4026,27.4729,15900.0
2011-04-25 09:35:00,31.29,31.35,31.28,31.35,5200.0,27.5081,27.5608,27.4993,27.5608,5200.0
2011-04-25 09:40:00,31.32,31.33,31.26,31.31,6800.0,27.5345,27.5433,27.4817,27.5257,6800.0
2011-04-25 09:45:00,31.29,31.34,31.29,31.31,10100.0,27.5081,27.5521,27.5081,27.5257,10100.0
2011-04-25 09:50:00,31.32,31.35,31.25,31.31,12000.0,27.5345,27.5608,27.4729,27.5257,12000.0
2011-04-25 09:55:00,31.31,31.4,31.26,31.4,8400.0,27.5257,27.6048,27.4817,27.6048,8400.0
2011-04-25 10:00:00,31.4,31.43,31.25,31.29,8500.0,27.6048,27.6312,27.4729,27.5081,8500.0
2011-04-25 10:05:00,31.3,31.36,31.25,31.36,9000.0,27.5169,27.5696,27.4729,27.5696,9000.0
2011-04-25 10:10:00,31.35,31.42,31.35,31.41,8100.0,27.5608,27.6224,27.5608,27.6136,8100.0
2011-04-25 10:15:00,31.42,31.48,31.42,31.45,7600.0,27.6224,27.6751,27.6224,27.6488,7600.0
2011-04-25 10:20:00,31.48,31.48,31.44,31.46,8600.0,27.6751,27.6751,27.64,27.6575,8600.0
2011-04-25 10:25:00,31.45,31.48,31.42,31.48,7300.0,27.6488,27.6751,27.6224,27.6751,7300.0
2011-04-25 10:30:00,31.47,31.55,31.47,31.55,5200.0,27.6663,27.7367,27.6663,27.7367,5200.0
2011-04-25 10:35:00,31.55,31.58,31.49,31.54,6600.0,27.7367,27.763,27.6839,27.7279,6600.0
2011-04-25 10:40:00,31.54,31.6,31.54,31.55,6000.0,27.7279,27.7806,27.7279,27.7367,6000.0
2011-04-25 10:45:00,31.56,31.56,31.49,31.51,7200.0,27.7455,27.7455,27.6839,27.7015,7200.0
2011-04-25 10:50:00,31.49,31.5,31.42,31.42,8100.0,27.6839,27.6927,27.6224,27.6224,8100.0
2011-04-25 10:55:00,31.43,31.47,31.42,31.47,7000.0,27.6312,27.6663,27.6224,27.6663,7000.0
2011-04-25 11:00:00,31.46,31.53,31.44,31.48,12300.0,27.6575,27.7191,27.64,27.6751,12300.0
2011-04-25 11:05:00,31.49,31.53,31.47,31.5,9800.0,27.6839,27.7191,27.6663,27.6927,9800.0
2011-04-25 11:10:00,31.5,31.51,31.48,31.51,4900.0,27.6927,27.7015,27.6751,27.7015,4900.0
2011-04-25 11:15:00,31.51,31.52,31.48,31.51,20100.0,27.7015,27.7103,27.6751,27.7015,20100.0
2011-04-25 11:20:00,31.5,31.5,31.48,31.49,6500.0,27.6927,27.6927,27.6751,27.6839,6500.0
2011-04-25 11:25:00,31.49,31.51,31.49,31.51,6900.0,27.6839,27.7015,27.6839,27.7015,6900.0
2011-04-25 11:30:00,31.52,31.52,31.49,31.5,10800.0,27.7103,27.7103,27.6839,27.6927,10800.0
2011-04-25 11:35:00,31.5,31.51,31.48,31.49,11000.0,27.6927,27.7015,27.6751,27.6839,11000.0
2011-04-25 11:40:00,31.48,31.52,31.48,31.51,8300.0,27.6751,27.7103,27.6751,27.7015,8300.0
2011-04-25 11:45:00,31.52,31.52,31.49,31.51,6800.0,27.7103,27.7103,27.6839,27.7015,6800.0
2011-04-25 11:50:00,31.51,31.57,31.51,31.57,3100.0,27.7015,27.7543,27.7015,27.7543,3100.0
2011-04-25 11:55:00,31.57,31.65,31.57,31.62,7500.0,27.7543,27.8246,27.7543,27.7982,7500.0
2011-04-25 12:00:00,31.62,31.62,31.59,31.59,4100.0,27.7982,27.7982,27.7718,27.7718,4100.0
2011-04-25 12:05:00,31.59,31.59,31.57,31.58,2800.0,27.7718,27.7718,27.7543,27.763,2800.0
2011-04-25 12:10:00,31.57,31.62,31.54,31.55,19300.0,27.7543,27.7982,27.7279,27.7367,19300.0
2011-04-25 12:15:00,31.56,31.59,31.56,31.59,2000.0,27.7455,27.7718,27.7455,27.7718,2000.0
2011-04-25 12:20:00,31.59,31.65,31.59,31.65,6400.0,27.7718,27.8246,27.7718,27.8246,6400.0
2011-04-25 12:25:00,31.65,31.75,31.63,31.73,25000.0,27.8246,27.9125,27.807,27.8949,25000.0
2011-04-25 12:30:00,31.71,31.76,31.7,31.76,8200.0,27.8773,27.9213,27.8685,27.9213,8200.0
2011-04-25 12:35:00,31.76,31.83,31.76,31.83,9100.0,27.9213,27.9828,27.9213,27.9828,9100.0
2011-04-25 12:40:00,31.83,31.85,31.81,31.85,9400.0,27.9828,28.0004,27.9652,28.0004,9400.0
2011-04-25 12:45:00,31.85,31.87,31.82,31.87,15100.0,28.0004,28.018,27.974,28.018,15100.0
2011-04-25 12:50:00,31.86,31.88,31.85,31.87,8700.0,28.0092,28.0268,28.0004,28.018,8700.0
2011-04-25 12:55:00,31.85,31.87,31.84,31.86,5200.0,28.0004,28.018,27.9916,28.0092,5200.0
2011-04-25 13:00:00,31.86,31.89,31.85,31.89,7300.0,28.0092,28.0356,28.0004,28.0356,7300.0
2011-04-25 13:05:00,31.88,31.89,31.84,31.88,7100.0,28.0268,28.0356,27.9916,28.0268,7100.0
2011-04-25 13:10:00,31.88,31.88,31.82,31.87,7100.0,28.0268,28.0268,27.974,28.018,7100.0
2011-04-25 13:15:00,31.87,31.9,31.85,31.89,15900.0,28.018,28.0444,28.0004,28.0356,15900.0
2011-04-25 13:20:00,31.89,31.9,31.87,31.9,4900.0,28.0356,28.0444,28.018,28.0444,4900.0
2011-04-25 13:25:00,31.9,31.9,31.88,31.9,8000.0,28.0444,28.0444,28.0268,28.0444,8000.0
2011-04-25 13:30:00,31.9,31.91,31.89,31.9,114800.0,28.0444,28.0532,28.0356,28.0444,114800.0
2011-04-25 13:35:00,31.89,31.89,31.85,31.86,4700.0,28.0356,28.0356,28.0004,28.0092,4700.0
2011-04-25 13:40:00,31.86,31.87,31.84,31.85,2500.0,28.0092,28.018,27.9916,28.0004,2500.0
2011-04-25 13:45:00,31.85,31.85,31.77,31.78,16600.0,28.0004,28.0004,27.9301,27.9389,16600.0
2011-04-25 13:50:00,31.79,31.89,31.79,31.84,16400.0,27.9477,28.0356,27.9477,27.9916,16400.0
2011-04-25 13:55:00,31.84,31.89,31.82,31.89,5700.0,27.9916,28.0356,27.974,28.0356,5700.0
2011-04-25 14:00:00,31.89,31.95,31.88,31.92,10900.0,28.0356,28.0883,28.0268,28.062,10900.0
2011-04-25 14:05:00,31.92,31.95,31.91,31.95,5600.0,28.062,28.0883,28.0532,28.0883,5600.0
2011-04-25 14:10:00,31.95,31.97,31.93,31.94,4900.0,28.0883,28.1059,28.0707,28.0795,4900.0
2011-04-25 14:15:00,31.94,32.01,31.94,32.0,15800.0,28.0795,28.1411,28.0795,28.1323,15800.0
2011-04-25 14:20:00,32.0,32.0,31.95,31.99,12900.0,28.1323,28.1323,28.0883,28.1235,12900.0
2011-04-25 14:25:00,31.99,32.0,31.97,32.0,33400.0,28.1235,28.1323,28.1059,28.1323,33400.0
2011-04-25 14:30:00,32.0,32.0,31.98,32.0,14700.0,28.1323,28.1323,28.1147,28.1323,14700.0
2011-04-25 14:35:00,32.0,32.0,31.97,31.97,12700.0,28.1323,28.1323,28.1059,28.1059,12700.0
2011-04-25 14:40:00,31.98,31.98,31.96,31.96,8800.0,28.1147,28.1147,28.0971,28.0971,8800.0
2011-04-25 14:45:00,31.95,32.0,31.95,31.99,39400.0,28.0883,28.1323,28.0883,28.1235,39400.0
2011-04-25 14:50:00,31.99,32.0,31.98,32.0,15800.0,28.1235,28.1323,28.1147,28.1323,15800.0
2011-04-25 14:55:00,31.99,32.02,31.99,32.0,11800.0,28.1235,28.1499,28.1235,28.1323,11800.0
2011-04-25 15:00:00,32.0,32.0,31.96,31.97,10100.0,28.1323,28.1323,28.0971,28.1059,10100.0
2011-04-25 15:05:00,31.97,31.98,31.92,31.94,28200.0,28.1059,28.1147,28.062,28.0795,28200.0
2011-04-25 15:10:00,31.95,32.0,31.94,31.98,23100.0,28.0883,28.1323,28.0795,28.1147,23100.0
2011-04-25 15:15:00,31.96,31.96,31.91,31.94,8600.0,28.0971,28.0971,28.0532,28.0795,8600.0
2011-04-25 15:20:00,31.94,31.94,31.86,31.86,12500.0,28.0795,28.0795,28.0092,28.0092,12500.0
2011-04-25 15:25:00,31.86,31.92,31.84,31.91,10400.0,28.0092,28.062,27.9916,28.0532,10400.0
2011-04-25 15:30:00,31.91,31.92,31.9,31.9,9000.0,28.0532,28.062,28.0444,28.0444,9000.0
2011-04-25 15:35:00,31.9,31.95,31.9,31.94,19600.0,28.0444,28.0883,28.0444,28.0795,19600.0
2011-04-25 15:40:00,31.95,31.96,31.94,31.94,17600.0,28.0883,28.0971,28.0795,28.0795,17600.0
2011-04-25 15:45:00,31.94,31.96,31.93,31.95,70000.0,28.0795,28.0971,28.0707,28.0883,70000.0
2011-04-25 15:50:00,31.95,31.97,31.94,31.96,26700.0,28.0883,28.1059,28.0795,28.0971,26700.0
2011-04-25 15:55:00,31.95,31.99,31.95,31.99,36000.0,28.0883,28.1235,28.0883,28.1235,36000.0
2011-04-26 09:30:00,32.07,32.18,32.06,32.18,35900.0,28.1938,28.2905,28.185,28.2905,35900.0
2011-04-26 09:35:00,32.16,32.21,32.13,32.15,11000.0,28.2729,28.3169,28.2466,28.2642,11000.0
2011-04-26 09:40:00,32.14,32.14,31.93,31.94,4700.0,28.2554,28.2554,28.0707,28.0795,4700.0
2011-04-26 09:45:00,31.9,31.96,31.9,31.91,9900.0,28.0444,28.0971,28.0444,28.0532,9900.0
2011-04-26 09:50:00,31.91,31.92,31.9,31.92,2300.0,28.0532,28.062,28.0444,28.062,2300.0
2011-04-26 09:55:00,31.94,31.95,31.91,31.91,1200.0,28.0795,28.0883,28.0532,28.0532,1200.0
2011-04-26 10:00:00,31.91,31.99,31.91,31.92,11300.0,28.0532,28.1235,28.0532,28.062,11300.0
2011-04-26 10:05:00,31.92,31.92,31.85,31.86,7600.0,28.062,28.062,28.0004,28.0092,7600.0
2011-04-26 10:10:00,31.85,31.88,31.77,31.8,25500.0,28.0004,28.0268,27.9301,27.9565,25500.0
2011-04-26 10:15:00,31.8,31.83,31.78,31.83,4900.0,27.9565,27.9828,27.9389,27.9828,4900.0
2011-04-26 10:20:00,31.83,31.91,31.8,31.86,16900.0,27.9828,28.0532,27.9565,28.0092,16900.0
2011-04-26 10:25:00,31.86,31.89,31.86,31.87,2600.0,28.0092,28.0356,28.0092,28.018,2600.0
2011-04-26 10:30:00,31.88,31.89,31.87,31.88,2800.0,28.0268,28.0356,28.018,28.0268,2800.0
2011-04-26 10:35:00,31.88,31.91,31.83,31.91,15400.0,28.0268,28.0532,27.9828,28.0532,15400.0
2011-04-26 10:40:00,31.93,32.06,31.92,32.05,7900.0,28.0707,28.185,28.062,28.1762,7900.0
2011-04-26 10:45:00,32.07,32.14,32.07,32.14,2700.0,28.1938,28.2554,28.1938,28.2554,2700.0
2011-04-26 10:50:00,32.11,32.12,32.03,32.07,5000.0,28.229,28.2378,28.1587,28.1938,5000.0
2011-04-26 10:55:00,32.07,32.11,31.98,32.02,19600.0,28.1938,28.229,28.1147,28.1499,19600.0
2011-04-26 11:00:00,32.02,32.03,31.93,31.93,18400.0,28.1499,28.1587,28.0707,28.0707,18400.0
2011-04-26 11:05:00,31.94,31.97,31.9,31.92,7200.0,28.0795,28.1059,28.0444,28.062,7200.0
2011-04-26 11:10:00,31.91,31.96,31.9,31.93,9500.0,28.0532,28.0971,28.0444,28.0707,9500.0
2011-04-26 11:15:00,31.94,31.95,31.8,31.93,87500.0,28.0795,28.0883,27.9565,28.0707,87500.0
2011-04-26 11:20:00,31.93,31.95,31.92,31.95,3800.0,28.0707,28.0883,28.062,28.0883,3800.0
2011-04-26 11:25:00,31.95,31.95,31.88,31.9,3800.0,28.0883,28.0883,28.0268,28.0444,3800.0
2011-04-26 11:30:00,31.91,31.94,31.91,31.93,1800.0,28.0532,28.0795,28.0532,28.0707,1800.0
2011-04-26 11:35:00,31.93,31.95,31.87,31.87,11400.0,28.0707,28.0883,28.018,28.018,11400.0
2011-04-26 11:40:00,31.88,31.95,31.86,31.93,20100.0,28.0268,28.0883,28.0092,28.0707,20100.0
2011-04-26 11:45:00,31.93,32.0,31.93,31.97,17900.0,28.0707,28.1323,28.0707,28.1059,17900.0
2011-04-26 11:50:00,31.96,32.01,31.92,32.0,56500.0,28.0971,28.1411,28.062,28.1323,56500.0
2011-04-26 11:55:00,32.01,32.05,32.0,32.04,1300.0,28.1411,28.1762,28.1323,28.1674,1300.0
2011-04-26 12:00:00,32.03,32.08,32.03,32.08,2000.0,28.1587,28.2026,28.1587,28.2026,2000.0
2011-04-26 12:05:00,32.08,32.09,32.04,32.05,3200.0,28.2026,28.2114,28.1674,28.1762,3200.0
2011-04-26 12:10:00,32.04,32.04,32.01,32.03,1000.0,28.1674,28.1674,28.1411,28.1587,1000.0
2011-04-26 12:15:00,32.04,32.06,31.97,32.0,8100.0,28.1674,28.185,28.1059,28.1323,8100.0
2011-04-26 12:20:00,32.0,32.06,32.0,32.01,15900.0,28.1323,28.185,28.1323,28.1411,15900.0
2011-04-26 12:25:00,32.01,32.05,31.98,32.04,3700.0,28.1411,28.1762,28.1147,28.1674,3700.0
2011-04-26 12:30:00,32.05,32.07,32.03,32.03,8300.0,28.1762,28.1938,28.1587,28.1587,8300.0
2011-04-26 12:35:00,32.03,32.03,31.98,31.99,2800.0,28.1587,28.1587,28.1147,28.1235,2800.0
2011-04-26 12:40:00,31.99,32.01,31.98,32.0,3100.0,28.1235,28.1411,28.1147,28.1323,3100.0
2011-04-26 12:45:00,32.0,32.0,31.99,32.0,5000.0,28.1323,28.1323,28.1235,28.1323,5000.0
2011-04-26 12:50:00,31.99,32.03,31.99,32.01,3500.0,28.1235,28.1587,28.1235,28.1411,3500.0
2011-04-26 12:55:00,32.01,32.01,31.99,32.01,700.0,28.1411,28.1411,28.1235,28.1411,700.0
2011-04-26 13:00:00,32.0,32.02,32.0,32.01,1400.0,28.1323,28.1499,28.1323,28.1411,1400.0
2011-04-26 13:05:00,32.01,32.01,31.99,32.0,2500.0,28.1411,28.1411,28.1235,28.1323,2500.0
2011-04-26 13:10:00,31.99,32.0,31.98,32.0,1400.0,28.1235,28.1323,28.1147,28.1323,1400.0
2011-04-26 13:15:00,31.99,32.01,31.99,32.01,2500.0,28.1235,28.1411,28.1235,28.1411,2500.0
2011-04-26 13:20:00,32.02,32.02,31.99,32.01,3100.0,28.1499,28.1499,28.1235,28.1411,3100.0
2011-04-26 13:25:00,32.01,32.03,32.01,32.02,9100.0,28.1411,28.1587,28.1411,28.1499,9100.0
2011-04-26 13:30:00,32.0,32.0,31.95,32.0,15700.0,28.1323,28.1323,28.0883,28.1323,15700.0
2011-04-26 13:35:00,32.0,32.08,32.0,32.07,38900.0,28.1323,28.2026,28.1323,28.1938,38900.0
2011-04-26 13:40:00,32.08,32.09,32.05,32.08,14800.0,28.2026,28.2114,28.1762,28.2026,14800.0
2011-04-26 13:45:00,32.08,32.14,32.08,32.14,19400.0,28.2026,28.2554,28.2026,28.2554,19400.0
2011-04-26 13:50:00,32.14,32.18,32.13,32.17,12000.0,28.2554,28.2905,28.2466,28.2817,12000.0
2011-04-26 13:55:00,32.19,32.23,32.16,32.23,19900.0,28.2993,28.3345,28.2729,28.3345,19900.0
2011-04-26 14:00:00,32.23,32.26,32.22,32.23,11300.0,28.3345,28.3609,28.3257,28.3345,11300.0
2011-04-26 14:05:00,32.23,32.31,32.23,32.29,10700.0,28.3345,28.4048,28.3345,28.3872,10700.0
2011-04-26 14:10:00,32.28,32.28,32.23,32.27,4400.0,28.3784,28.3784,28.3345,28.3696,4400.0
2011-04-26 14:15:00,32.26,32.27,32.21,32.23,8200.0,28.3609,28.3696,28.3169,28.3345,8200.0
2011-04-26 14:20:00,32.24,32.24,32.19,32.19,1900.0,28.3433,28.3433,28.2993,28.2993,1900.0
2011-04-26 14:25:00,32.18,32.18,32.12,32.13,2600.0,28.2905,28.2905,28.2378,28.2466,2600.0
2011-04-26 14:30:00,32.14,32.18,32.14,32.18,3900.0,28.2554,28.2905,28.2554,28.2905,3900.0
2011-04-26 14:35:00,32.16,32.16,32.14,32.14,1800.0,28.2729,28.2729,28.2554,28.2554,1800.0
2011-04-26 14:40:00,32.15,32.16,32.14,32.16,1500.0,28.2642,28.2729,28.2554,28.2729,1500.0
2011-04-26 14:45:00,32.16,32.16,32.11,32.14,2700.0,28.2729,28.2729,28.229,28.2554,2700.0
2011-04-26 14:50:00,32.13,32.2,32.13,32.18,9300.0,28.2466,28.3081,28.2466,28.2905,9300.0
2011-04-26 14:55:00,32.15,32.2,32.13,32.19,15100.0,28.2642,28.3081,28.2466,28.2993,15100.0
2011-04-26 15:00:00,32.2,32.2,32.15,32.19,10000.0,28.3081,28.3081,28.2642,28.2993,10000.0
2011-04-26 15:05:00,32.19,32.22,32.17,32.19,6500.0,28.2993,28.3257,28.2817,28.2993,6500.0
2011-04-26 15:10:00,32.2,32.23,32.2,32.22,3800.0,28.3081,28.3345,28.3081,28.3257,3800.0
2011-04-26 15:15:00,32.22,32.22,32.19,32.2,12000.0,28.3257,28.3257,28.2993,28.3081,12000.0
2011-04-26 15:20:00,32.2,32.2,32.17,32.19,11000.0,28.3081,28.3081,28.2817,28.2993,11000.0
2011-04-26 15:25:00,32.2,32.21,32.14,32.19,15800.0,28.3081,28.3169,28.2554,28.2993,15800.0
2011-04-26 15:30:00,32.2,32.21,32.18,32.2,12700.0,28.3081,28.3169,28.2905,28.3081,12700.0
2011-04-26 15:35:00,32.2,32.22,32.18,32.2,15300.0,28.3081,28.3257,28.2905,28.3081,15300.0
2011-04-26 15:40:00,32.2,32.22,32.19,32.22,21200.0,28.3081,28.3257,28.2993,28.3257,21200.0
2011-04-26 15:45:00,32.2,32.23,32.17,32.21,24900.0,28.3081,28.3345,28.2817,28.3169,24900.0
2011-04-26 15:50:00,32.22,32.22,32.16,32.19,38000.0,28.3257,28.3257,28.2729,28.2993,38000.0
2011-04-26 15:55:00,32.2,32.23,32.18,32.23,37500.0,28.3081,28.3345,28.2905,28.3345,37500.0
2011-04-27 09:30:00,32.17,32.2,32.09,32.19,9700.0,28.2817,28.3081,28.2114,28.2993,9700.0
2011-04-27 09:35:00,32.13,32.17,32.13,32.17,2400.0,28.2466,28.2817,28.2466,28.2817,2400.0
2011-04-27 09:40:00,32.17,32.27,32.16,32.2,6200.0,28.2817,28.3696,28.2729,28.3081,6200.0
2011-04-27 09:45:00,32.21,32.29,32.2,32.23,8800.0,28.3169,28.3872,28.3081,28.3345,8800.0
2011-04-27 09:50:00,32.24,32.28,32.24,32.26,4500.0,28.3433,28.3784,28.3433,28.3609,4500.0
2011-04-27 09:55:00,32.28,32.31,32.23,32.27,6100.0,28.3784,28.4048,28.3345,28.3696,6100.0
2011-04-27 10:00:00,32.27,32.27,32.26,32.27,5000.0,28.3696,28.3696,28.3609,28.3696,5000.0
2011-04-27 10:05:00,32.27,32.27,32.26,32.26,2800.0,28.3696,28.3696,28.3609,28.3609,2800.0
2011-04-27 10:10:00,32.27,32.27,32.25,32.27,1600.0,28.3696,28.3696,28.3521,28.3696,1600.0
2011-04-27 10:15:00,32.27,32.43,32.24,32.43,12700.0,28.3696,28.5103,28.3433,28.5103,12700.0
2011-04-27 10:20:00,32.42,32.5,32.36,32.42,19500.0,28.5015,28.5718,28.4488,28.5015,19500.0
2011-04-27 10:25:00,32.42,32.46,32.38,32.43,19300.0,28.5015,28.5367,28.4664,28.5103,19300.0
2011-04-27 10:30:00,32.45,32.48,32.44,32.46,3800.0,28.5279,28.5543,28.5191,28.5367,3800.0
2011-04-27 10:35:00,32.47,32.57,32.45,32.56,8100.0,28.5455,28.6334,28.5279,28.6246,8100.0
2011-04-27 10:40:00,32.54,32.63,32.52,32.61,16200.0,28.607,28.6861,28.5894,28.6686,16200.0
2011-04-27 10:45:00,32.61,32.64,32.61,32.64,1900.0,28.6686,28.6949,28.6686,28.6949,1900.0
2011-04-27 10:50:00,32.64,32.64,32.56,32.58,1600.0,28.6949,28.6949,28.6246,28.6422,1600.0
2011-04-27 10:55:00,32.59,32.6,32.51,32.57,7700.0,28.651,28.6598,28.5806,28.6334,7700.0
2011-04-27 11:00:00,32.59,32.59,32.52,32.55,15600.0,28.651,28.651,28.5894,28.6158,15600.0
2011-04-27 11:05:00,32.54,32.56,32.51,32.52,3600.0,28.607,28.6246,28.5806,28.5894,3600.0
2011-04-27 11:10:00,32.51,32.56,32.49,32.55,9900.0,28.5806,28.6246,28.5631,28.6158,9900.0
2011-04-27 11:15:00,32.53,32.55,32.52,32.53,9200.0,28.5982,28.6158,28.5894,28.5982,9200.0
2011-04-27 11:20:00,32.54,32.55,32.49,32.53,8700.0,28.607,28.6158,28.5631,28.5982,8700.0
2011-04-27 11:25:00,32.52,32.52,32.5,32.5,3400.0,28.5894,28.5894,28.5718,28.5718,3400.0
2011-04-27 11:30:00,32.5,32.57,32.48,32.52,7800.0,28.5718,28.6334,28.5543,28.5894,7800.0
2011-04-27 11:35:00,32.52,32.53,32.45,32.47,3200.0,28.5894,28.5982,28.5279,28.5455,3200.0
2011-04-27 11:40:00,32.46,32.55,32.45,32.55,9700.0,28.5367,28.6158,28.5279,28.6158,9700.0
2011-04-27 11:45:00,32.55,32.6,32.54,32.58,9500.0,28.6158,28.6598,28.607,28.6422,9500.0
2011-04-27 11:50:00,32.58,32.61,32.53,32.61,14900.0,28.6422,28.6686,28.5982,28.6686,14900.0
2011-04-27 11:55:00,32.6,32.62,32.6,32.61,4600.0,28.6598,28.6773,28.6598,28.6686,4600.0
2011-04-27 12:00:00,32.6,32.66,32.6,32.66,10400.0,28.6598,28.7125,28.6598,28.7125,10400.0
2011-04-27 12:05:00,32.67,32.69,32.63,32.67,9200.0,28.7213,28.7389,28.6861,28.7213,9200.0
2011-04-27 12:10:00,32.67,32.7,32.63,32.7,13500.0,28.7213,28.7477,28.6861,28.7477,13500.0
2011-04-27 12:15:00,32.71,32.74,32.69,32.74,8300.0,28.7565,28.7828,28.7389,28.7828,8300.0
2011-04-27 12:20:00,32.74,32.74,32.67,32.71,20100.0,28.7828,28.7828,28.7213,28.7565,20100.0
2011-04-27 12:25:00,32.71,32.73,32.67,32.73,40300.0,28.7565,28.774,28.7213,28.774,40300.0
2011-04-27 12:30:00,32.73,32.85,32.73,32.82,33300.0,28.774,28.8795,28.774,28.8532,33300.0
2011-04-27 12:35:00,32.81,32.86,32.77,32.85,11700.0,28.8444,28.8883,28.8092,28.8795,11700.0
2011-04-27 12:40:00,32.84,32.87,32.82,32.86,6100.0,28.8708,28.8971,28.8532,28.8883,6100.0
2011-04-27 12:45:00,32.86,32.87,32.83,32.84,2800.0,28.8883,28.8971,28.862,28.8708,2800.0
2011-04-27 12:50:00,32.82,32.93,32.82,32.9,15700.0,28.8532,28.9499,28.8532,28.9235,15700.0
2011-04-27 12:55:00,32.92,32.94,32.89,32.94,12400.0,28.9411,28.9587,28.9147,28.9587,12400.0
2011-04-27 13:00:00,32.95,32.95,32.85,32.95,16200.0,28.9675,28.9675,28.8795,28.9675,16200.0
2011-04-27 13:05:00,32.95,32.97,32.92,32.95,12000.0,28.9675,28.985,28.9411,28.9675,12000.0
2011-04-27 13:10:00,32.93,32.96,32.91,32.94,5300.0,28.9499,28.9762,28.9323,28.9587,5300.0
2011-04-27 13:15:00,32.94,32.95,32.91,32.93,5600.0,28.9587,28.9675,28.9323,28.9499,5600.0
2011-04-27 13:20:00,32.92,32.92,32.9,32.9,4400.0,28.9411,28.9411,28.9235,28.9235,4400.0
2011-04-27 13:25:00,32.9,32.9,32.85,32.87,6800.0,28.9235,28.9235,28.8795,28.8971,6800.0
2011-04-27 13:30:00,32.86,32.86,32.83,32.84,2100.0,28.8883,28.8883,28.862,28.8708,2100.0
2011-04-27 13:35:00,32.8,32.82,32.68,32.68,5200.0,28.8356,28.8532,28.7301,28.7301,5200.0
2011-04-27 13:40:00,32.68,32.72,32.67,32.72,3900.0,28.7301,28.7653,28.7213,28.7653,3900.0
2011-04-27 13:45:00,32.72,32.75,32.72,32.75,1200.0,28.7653,28.7916,28.7653,28.7916,1200.0
2011-04-27 13:50:00,32.76,32.79,32.75,32.79,2900.0,28.8004,28.8268,28.7916,28.8268,2900.0
2011-04-27 13:55:00,32.79,32.81,32.77,32.79,3600.0,28.8268,28.8444,28.8092,28.8268,3600.0
2011-04-27 14:00:00,32.8,32.85,32.77,32.81,13400.0,28.8356,28.8795,28.8092,28.8444,13400.0
2011-04-27 14:05:00,32.81,32.9,32.81,32.88,15500.0,28.8444,28.9235,28.8444,28.9059,15500.0
2011-04-27 14:10:00,32.9,32.91,32.85,32.91,9900.0,28.9235,28.9323,28.8795,28.9323,9900.0
2011-04-27 14:15:00,32.91,32.94,32.88,32.93,16500.0,28.9323,28.9587,28.9059,28.9499,16500.0
2011-04-27 14:20:00,32.93,32.97,32.9,32.95,14800.0,28.9499,28.985,28.9235,28.9675,14800.0
2011-04-27 14:25:00,32.95,32.98,32.91,32.94,12600.0,28.9675,28.9938,28.9323,28.9587,12600.0
2011-04-27 14:30:00,32.93,32.97,32.91,32.91,6100.0,28.9499,28.985,28.9323,28.9323,6100.0
2011-04-27 14:35:00,32.91,32.94,32.88,32.91,8200.0,28.9323,28.9587,28.9059,28.9323,8200.0
2011-04-27 14:40:00,32.9,32.92,32.87,32.91,6300.0,28.9235,28.9411,28.8971,28.9323,6300.0
2011-04-27 14:45:00,32.9,32.9,32.85,32.86,6400.0,28.9235,28.9235,28.8795,28.8883,6400.0
2011-04-27 14:50:00,32.87,32.87,32.85,32.87,7600.0,28.8971,28.8971,28.8795,28.8971,7600.0
2011-04-27 14:55:00,32.87,32.87,32.83,32.83,10800.0,28.8971,28.8971,28.862,28.862,10800.0
2011-04-27 15:00:00,32.83,32.84,32.81,32.83,8600.0,28.862,28.8708,28.8444,28.862,8600.0
2011-04-27 15:05:00,32.84,32.86,32.82,32.84,8200.0,28.8708,28.8883,28.8532,28.8708,8200.0
2011-04-27 15:10:00,32.85,32.85,32.83,32.84,8000.0,28.8795,28.8795,28.862,28.8708,8000.0
2011-04-27 15:15:00,32.84,32.88,32.75,32.88,43700.0,28.8708,28.9059,28.7916,28.9059,43700.0
2011-04-27 15:20:00,32.88,32.92,32.84,32.88,57500.0,28.9059,28.9411,28.8708,28.9059,57500.0
2011-04-27 15:25:00,32.89,32.95,32.89,32.92,18800.0,28.9147,28.9675,28.9147,28.9411,18800.0
2011-04-27 15:30:00,32.93,32.95,32.91,32.95,13500.0,28.9499,28.9675,28.9323,28.9675,13500.0
2011-04-27 15:35:00,32.94,32.96,32.94,32.94,14500.0,28.9587,28.9762,28.9587,28.9587,14500.0
2011-04-27 15:40:00,32.94,32.99,32.93,32.97,21300.0,28.9587,29.0026,28.9499,28.985,21300.0
2011-04-27 15:45:00,32.96,32.97,32.91,32.91,32200.0,28.9762,28.985,28.9323,28.9323,32200.0
2011-04-27 15:50:00,32.92,32.92,32.87,32.91,23200.0,28.9411,28.9411,28.8971,28.9323,23200.0
2011-04-27 15:55:00,32.9,32.92,32.85,32.85,45300.0,28.9235,28.9411,28.8795,28.8795,45300.0
2011-04-28 09:30:00,32.82,33.0,32.82,32.99,25600.0,28.8532,29.0114,28.8532,29.0026,25600.0
2011-04-28 09:35:00,33.0,33.13,32.98,33.1,14200.0,29.0114,29.1257,28.9938,29.0993,14200.0
2011-04-28 09:40:00,33.1,33.2,33.08,33.19,31100.0,29.0993,29.1872,29.0817,29.1785,31100.0
2011-04-28 09:45:00,33.19,33.21,33.1,33.21,76400.0,29.1785,29.196,29.0993,29.196,76400.0
2011-04-28 09:50:00,33.22,33.46,33.22,33.46,40000.0,29.2048,29.4158,29.2048,29.4158,40000.0
2011-04-28 09:55:00,33.45,33.55,33.42,33.55,20000.0,29.407,29.4949,29.3807,29.4949,20000.0
2011-04-28 10:00:00,33.54,33.58,33.45,33.49,31500.0,29.4861,29.5213,29.407,29.4422,31500.0
2011-04-28 10:05:00,33.47,33.48,33.35,33.36,14700.0,29.4246,29.4334,29.3191,29.3279,14700.0
2011-04-28 10:10:00,33.34,33.36,33.29,33.36,9800.0,29.3103,29.3279,29.2664,29.3279,9800.0
2011-04-28 10:15:00,33.36,33.36,33.31,33.31,10400.0,29.3279,29.3279,29.2839,29.2839,10400.0
2011-04-28 10:20:00,33.3,33.34,33.24,33.33,16800.0,29.2752,29.3103,29.2224,29.3015,16800.0
2011-04-28 10:25:00,33.32,33.35,33.32,33.33,16600.0,29.2927,29.3191,29.2927,29.3015,16600.0
2011-04-28 10:30:00,33.32,33.33,33.18,33.26,12200.0,29.2927,29.3015,29.1697,29.24,12200.0
2011-04-28 10:35:00,33.26,33.28,33.24,33.27,16100.0,29.24,29.2576,29.2224,29.2488,16100.0
2011-04-28 10:40:00,33.25,33.26,33.24,33.24,3500.0,29.2312,29.24,29.2224,29.2224,3500.0
2011-04-28 10:45:00,33.26,33.26,33.24,33.25,3600.0,29.24,29.24,29.2224,29.2312,3600.0
2011-04-28 10:50:00,33.24,33.43,33.24,33.39,19100.0,29.2224,29.3894,29.2224,29.3543,19100.0
2011-04-28 10:55:00,33.38,33.4,33.32,33.33,5200.0,29.3455,29.3631,29.2927,29.3015,5200.0
2011-04-28 11:00:00,33.33,33.36,33.32,33.35,12100.0,29.3015,29.3279,29.2927,29.3191,12100.0
2011-04-28 11:05:00,33.35,33.4,33.28,33.3,27200.0,29.3191,29.3631,29.2576,29.2752,27200.0
2011-04-28 11:10:00,33.27,33.35,33.27,33.32,24100.0,29.2488,29.3191,29.2488,29.2927,24100.0
2011-04-28 11:15:00,33.31,33.33,33.29,33.3,11300.0,29.2839,29.3015,29.2664,29.2752,11300.0
2011-04-28 11:20:00,33.3,33.32,33.28,33.29,14200.0,29.2752,29.2927,29.2576,29.2664,14200.0
2011-04-28 11:25:00,33.3,33.31,33.27,33.3,15000.0,29.2752,29.2839,29.2488,29.2752,15000.0
2011-04-28 11:30:00,33.31,33.31,33.27,33.29,9700.0,29.2839,29.2839,29.2488,29.2664,9700.0
2011-04-28 11:35:00,33.29,33.35,33.25,33.3,56100.0,29.2664,29.3191,29.2312,29.2752,56100.0
2011-04-28 11:40:00,33.3,33.3,33.23,33.23,10100.0,29.2752,29.2752,29.2136,29.2136,10100.0
2011-04-28 11:45:00,33.23,33.23,33.19,33.2,5000.0,29.2136,29.2136,29.1785,29.1872,5000.0
2011-04-28 11:50:00,33.21,33.22,33.18,33.18,5700.0,29.196,29.2048,29.1697,29.1697,5700.0
2011-04-28 11:55:00,33.19,33.3,33.19,33.24,62500.0,29.1785,29.2752,29.1785,29.2224,62500.0
2011-04-28 12:00:00,33.24,33.28,33.23,33.28,9200.0,29.2224,29.2576,29.2136,29.2576,9200.0
2011-04-28 12:05:00,33.28,33.3,33.28,33.29,2200.0,29.2576,29.2752,29.2576,29.2664,2200.0
2011-04-28 12:10:00,33.28,33.31,33.22,33.23,6900.0,29.2576,29.2839,29.2048,29.2136,6900.0
2011-04-28 12:15:00,33.23,33.23,33.2,33.23,3200.0,29.2136,29.2136,29.1872,29.2136,3200.0
2011-04-28 12:20:00,33.23,33.23,33.21,33.23,2100.0,29.2136,29.2136,29.196,29.2136,2100.0
2011-04-28 12:25:00,33.23,33.27,33.15,33.25,10000.0,29.2136,29.2488,29.1433,29.2312,10000.0
2011-04-28 12:30:00,33.25,33.27,33.2,33.27,8700.0,29.2312,29.2488,29.1872,29.2488,8700.0
2011-04-28 12:35:00,33.3,33.3,33.24,33.3,5200.0,29.2752,29.2752,29.2224,29.2752,5200.0
2011-04-28 12:40:00,33.3,33.3,33.26,33.26,7100.0,29.2752,29.2752,29.24,29.24,7100.0
2011-04-28 12:45:00,33.27,33.3,33.22,33.22,33700.0,29.2488,29.2752,29.2048,29.2048,33700.0
2011-04-28 12:50:00,33.2,33.21,33.19,33.21,4100.0,29.1872,29.196,29.1785,29.196,4100.0
2011-04-28 12:55:00,33.21,33.28,33.19,33.19,5400.0,29.196,29.2576,29.1785,29.1785,5400.0
2011-04-28 13:00:00,33.19,33.25,33.19,33.25,20400.0,29.1785,29.2312,29.1785,29.2312,20400.0
2011-04-28 13:05:00,33.25,33.25,33.15,33.15,10600.0,29.2312,29.2312,29.1433,29.1433,10600.0
2011-04-28 13:10:00,33.15,33.15,33.11,33.12,8800.0,29.1433,29.1433,29.1081,29.1169,8800.0
2011-04-28 13:15:00,33.13,33.17,33.1,33.11,13300.0,29.1257,29.1609,29.0993,29.1081,13300.0
2011-04-28 13:20:00,33.12,33.18,33.12,33.16,3400.0,29.1169,29.1697,29.1169,29.1521,3400.0
2011-04-28 13:25:00,33.16,33.18,33.13,33.16,4700.0,29.1521,29.1697,29.1257,29.1521,4700.0
2011-04-28 13:30:00,33.16,33.16,33.14,33.15,6400.0,29.1521,29.1521,29.1345,29.1433,6400.0
2011-04-28 13:35:00,33.15,33.18,33.15,33.17,5600.0,29.1433,29.1697,29.1433,29.1609,5600.0
2011-04-28 13:40:00,33.17,33.27,33.17,33.21,12000.0,29.1609,29.2488,29.1609,29.196,12000.0
2011-04-28 13:45:00,33.21,33.22,33.14,33.21,7400.0,29.196,29.2048,29.1345,29.196,7400.0
2011-04-28 13:50:00,33.21,33.25,33.2,33.21,9900.0,29.196,29.2312,29.1872,29.196,9900.0
2011-04-28 13:55:00,33.21,33.21,33.15,33.16,8100.0,29.196,29.196,29.1433,29.1521,8100.0
2011-04-28 14:00:00,33.15,33.22,33.15,33.16,22600.0,29.1433,29.2048,29.1433,29.1521,22600.0
2011-04-28 14:05:00,33.17,33.2,33.13,33.14,17100.0,29.1609,29.1872,29.1257,29.1345,17100.0
2011-04-28 14:10:00,33.14,33.18,33.12,33.13,24600.0,29.1345,29.1697,29.1169,29.1257,24600.0
2011-04-28 14:15:00,33.13,33.16,33.13,33.13,12500.0,29.1257,29.1521,29.1257,29.1257,12500.0
2011-04-28 14:20:00,33.14,33.16,33.14,33.15,11400.0,29.1345,29.1521,29.1345,29.1433,11400.0
2011-04-28 14:25:00,33.15,33.16,33.14,33.14,10900.0,29.1433,29.1521,29.1345,29.1345,10900.0
2011-04-28 14:30:00,33.15,33.2,33.14,33.17,15600.0,29.1433,29.1872,29.1345,29.1609,15600.0
2011-04-28 14:35:00,33.17,33.17,33.14,33.15,11900.0,29.1609,29.1609,29.1345,29.1433,11900.0
2011-04-28 14:40:00,33.15,33.22,33.15,33.21,15900.0,29.1433,29.2048,29.1433,29.196,15900.0
2011-04-28 14:45:00,33.21,33.23,33.16,33.19,12100.0,29.196,29.2136,29.1521,29.1785,12100.0
2011-04-28 14:50:00,33.18,33.24,33.18,33.23,21100.0,29.1697,29.2224,29.1697,29.2136,21100.0
2011-04-28 14:55:00,33.23,33.32,33.2,33.31,56600.0,29.2136,29.2927,29.1872,29.2839,56600.0
2011-04-28 15:00:00,33.31,33.31,33.24,33.29,47900.0,29.2839,29.2839,29.2224,29.2664,47900.0
2011-04-28 15:05:00,33.29,33.3,33.2,33.2,27600.0,29.2664,29.2752,29.1872,29.1872,27600.0
2011-04-28 15:10:00,33.2,33.25,33.19,33.21,20000.0,29.1872,29.2312,29.1785,29.196,20000.0
2011-04-28 15:15:00,33.21,33.23,33.2,33.23,27400.0,29.196,29.2136,29.1872,29.2136,27400.0
2011-04-28 15:20:00,33.22,33.25,33.15,33.22,41600.0,29.2048,29.2312,29.1433,29.2048,41600.0
2011-04-28 15:25:00,33.21,33.22,33.15,33.18,37900.0,29.196,29.2048,29.1433,29.1697,37900.0
2011-04-28 15:30:00,33.18,33.21,33.1,33.11,21600.0,29.1697,29.196,29.0993,29.1081,21600.0
2011-04-28 15:35:00,33.11,33.11,33.1,33.1,15400.0,29.1081,29.1081,29.0993,29.0993,15400.0
2011-04-28 15:40:00,33.1,33.11,33.08,33.08,41400.0,29.0993,29.1081,29.0817,29.0817,41400.0
2011-04-28 15:45:00,33.09,33.11,33.03,33.11,77400.0,29.0905,29.1081,29.0378,29.1081,77400.0
2011-04-28 15:50:00,33.11,33.11,33.09,33.09,30000.0,29.1081,29.1081,29.0905,29.0905,30000.0
2011-04-28 15:55:00,33.08,33.09,33.03,33.06,89100.0,29.0817,29.0905,29.0378,29.0642,89100.0
2011-04-29 09:30:00,33.18,33.18,33.04,33.04,10800.0,29.1697,29.1697,29.0466,29.0466,10800.0
2011-04-29 09:35:00,33.04,33.05,32.94,32.96,9700.0,29.0466,29.0554,28.9587,28.9762,9700.0
2011-04-29 09:40:00,32.94,33.0,32.94,33.0,3000.0,28.9587,29.0114,28.9587,29.0114,3000.0
2011-04-29 09:45:00,32.98,33.0,32.97,32.98,4400.0,28.9938,29.0114,28.985,28.9938,4400.0
2011-04-29 09:50:00,32.99,33.01,32.94,32.95,11000.0,29.0026,29.0202,28.9587,28.9675,11000.0
2011-04-29 09:55:00,32.94,32.94,32.91,32.92,1800.0,28.9587,28.9587,28.9323,28.9411,1800.0
2011-04-29 10:00:00,32.92,32.96,32.91,32.94,9800.0,28.9411,28.9762,28.9323,28.9587,9800.0
2011-04-29 10:05:00,32.94,32.97,32.94,32.95,6100.0,28.9587,28.985,28.9587,28.9675,6100.0
2011-04-29 10:10:00,32.96,32.97,32.94,32.94,9500.0,28.9762,28.985,28.9587,28.9587,9500.0
2011-04-29 10:15:00,32.94,32.96,32.92,32.95,13900.0,28.9587,28.9762,28.9411,28.9675,13900.0
2011-04-29 10:20:00,32.94,32.94,32.84,32.84,3600.0,28.9587,28.9587,28.8708,28.8708,3600.0
2011-04-29 10:25:00,32.85,32.86,32.84,32.84,3500.0,28.8795,28.8883,28.8708,28.8708,3500.0
2011-04-29 10:30:00,32.84,32.84,32.78,32.78,4400.0,28.8708,28.8708,28.818,28.818,4400.0
2011-04-29 10:35:00,32.78,32.79,32.7,32.71,8600.0,28.818,28.8268,28.7477,28.7565,8600.0
2011-04-29 10:40:00,32.7,32.7,32.66,32.67,9200.0,28.7477,28.7477,28.7125,28.7213,9200.0
2011-04-29 10:45:00,32.66,32.7,32.64,32.7,6700.0,28.7125,28.7477,28.6949,28.7477,6700.0
2011-04-29 10:50:00,32.69,32.71,32.68,32.71,4400.0,28.7389,28.7565,28.7301,28.7565,4400.0
2011-04-29 10:55:00,32.7,32.7,32.6,32.6,8800.0,28.7477,28.7477,28.6598,28.6598,8800.0
2011-04-29 11:00:00,32.6,32.6,32.54,32.55,6200.0,28.6598,28.6598,28.607,28.6158,6200.0
2011-04-29 11:05:00,32.54,32.58,32.54,32.57,9300.0,28.607,28.6422,28.607,28.6334,9300.0
2011-04-29 11:10:00,32.56,32.64,32.55,32.64,5200.0,28.6246,28.6949,28.6158,28.6949,5200.0
2011-04-29 11:15:00,32.64,32.67,32.63,32.67,3000.0,28.6949,28.7213,28.6861,28.7213,3000.0
2011-04-29 11:20:00,32.67,32.72,32.67,32.71,2400.0,28.7213,28.7653,28.7213,28.7565,2400.0
2011-04-29 11:25:00,32.72,32.75,32.71,32.73,3000.0,28.7653,28.7916,28.7565,28.774,3000.0
2011-04-29 11:30:00,32.73,32.73,32.71,32.72,3700.0,28.774,28.774,28.7565,28.7653,3700.0
2011-04-29 11:35:00,32.72,32.72,32.69,32.69,1900.0,28.7653,28.7653,28.7389,28.7389,1900.0
2011-04-29 11:40:00,32.69,32.75,32.69,32.74,8700.0,28.7389,28.7916,28.7389,28.7828,8700.0
2011-04-29 11:45:00,32.74,32.76,32.69,32.72,27900.0,28.7828,28.8004,28.7389,28.7653,27900.0
2011-04-29 11:50:00,32.71,32.78,32.71,32.76,14600.0,28.7565,28.818,28.7565,28.8004,14600.0
2011-04-29 11:55:00,32.77,32.77,32.73,32.74,3300.0,28.8092,28.8092,28.774,28.7828,3300.0
2011-04-29 12:00:00,32.73,32.79,32.73,32.79,3400.0,28.774,28.8268,28.774,28.8268,3400.0
2011-04-29 12:05:00,32.8,32.8,32.75,32.76,3600.0,28.8356,28.8356,28.7916,28.8004,3600.0
2011-04-29 12:10:00,32.77,32.8,32.75,32.8,2900.0,28.8092,28.8356,28.7916,28.8356,2900.0
2011-04-29 12:15:00,32.8,32.82,32.76,32.77,13600.0,28.8356,28.8532,28.8004,28.8092,13600.0
2011-04-29 12:20:00,32.77,32.77,32.74,32.76,6500.0,28.8092,28.8092,28.7828,28.8004,6500.0
2011-04-29 12:25:00,32.75,32.79,32.75,32.79,5200.0,28.7916,28.8268,28.7916,28.8268,5200.0
2011-04-29 12:30:00,32.79,32.8,32.75,32.75,4600.0,28.8268,28.8356,28.7916,28.7916,4600.0
2011-04-29 12:35:00,32.75,32.78,32.74,32.74,7600.0,28.7916,28.818,28.7828,28.7828,7600.0
2011-04-29 12:40:00,32.74,32.76,32.72,32.75,22600.0,28.7828,28.8004,28.7653,28.7916,22600.0
2011-04-29 12:45:00,32.73,32.76,32.72,32.74,14500.0,28.774,28.8004,28.7653,28.7828,14500.0
2011-04-29 12:50:00,32.74,32.76,32.74,32.75,5600.0,28.7828,28.8004,28.7828,28.7916,5600.0
2011-04-29 12:55:00,32.76,32.79,32.74,32.78,4000.0,28.8004,28.8268,28.7828,28.818,4000.0
2011-04-29 13:00:00,32.77,32.79,32.75,32.78,19200.0,28.8092,28.8268,28.7916,28.818,19200.0
2011-04-29 13:05:00,32.78,32.8,32.73,32.77,16200.0,28.818,28.8356,28.774,28.8092,16200.0
2011-04-29 13:10:00,32.77,32.79,32.75,32.77,8700.0,28.8092,28.8268,28.7916,28.8092,8700.0
2011-04-29 13:15:00,32.76,32.78,32.75,32.76,7100.0,28.8004,28.818,28.7916,28.8004,7100.0
2011-04-29 13:20:00,32.76,32.79,32.75,32.77,23300.0,28.8004,28.8268,28.7916,28.8092,23300.0
2011-04-29 13:25:00,32.76,32.76,32.7,32.71,3100.0,28.8004,28.8004,28.7477,28.7565,3100.0
2011-04-29 13:30:00,32.7,32.77,32.69,32.77,11200.0,28.7477,28.8092,28.7389,28.8092,11200.0
2011-04-29 13:35:00,32.77,32.78,32.72,32.75,17300.0,28.8092,28.818,28.7653,28.7916,17300.0
2011-04-29 13:40:00,32.75,32.75,32.69,32.73,28500.0,28.7916,28.7916,28.7389,28.774,28500.0
2011-04-29 13:45:00,32.73,32.73,32.7,32.72,5700.0,28.774,28.774,28.7477,28.7653,5700.0
2011-04-29 13:50:00,32.73,32.75,32.73,32.74,4200.0,28.774,28.7916,28.774,28.7828,4200.0
2011-04-29 13:55:00,32.76,32.76,32.73,32.74,5300.0,28.8004,28.8004,28.774,28.7828,5300.0
2011-04-29 14:00:00,32.74,32.74,32.68,32.71,18500.0,28.7828,28.7828,28.7301,28.7565,18500.0
2011-04-29 14:05:00,32.72,32.72,32.7,32.7,800.0,28.7653,28.7653,28.7477,28.7477,800.0
2011-04-29 14:10:00,32.7,32.7,32.65,32.67,5300.0,28.7477,28.7477,28.7037,28.7213,5300.0
2011-04-29 14:15:00,32.68,32.71,32.68,32.69,1600.0,28.7301,28.7565,28.7301,28.7389,1600.0
2011-04-29 14:20:00,32.68,32.69,32.66,32.66,3300.0,28.7301,28.7389,28.7125,28.7125,3300.0
2011-04-29 14:25:00,32.66,32.69,32.65,32.69,4000.0,28.7125,28.7389,28.7037,28.7389,4000.0
2011-04-29 14:30:00,32.69,32.69,32.67,32.67,1800.0,28.7389,28.7389,28.7213,28.7213,1800.0
2011-04-29 14:35:00,32.66,32.73,32.66,32.73,6500.0,28.7125,28.774,28.7125,28.774,6500.0
2011-04-29 14:40:00,32.74,32.76,32.73,32.73,2600.0,28.7828,28.8004,28.774,28.774,2600.0
2011-04-29 14:45:00,32.73,32.78,32.73,32.78,52700.0,28.774,28.818,28.774,28.818,52700.0
2011-04-29 14:50:00,32.78,32.78,32.75,32.75,4700.0,28.818,28.818,28.7916,28.7916,4700.0
2011-04-29 14:55:00,32.76,32.76,32.74,32.74,9800.0,28.8004,28.8004,28.7828,28.7828,9800.0
2011-04-29 15:00:00,32.74,32.74,32.72,32.73,4500.0,28.7828,28.7828,28.7653,28.774,4500.0
2011-04-29 15:05:00,32.73,32.73,32.71,32.71,4200.0,28.774,28.774,28.7565,28.7565,4200.0
2011-04-29 15:10:00,32.72,32.74,32.71,32.73,6700.0,28.7653,28.7828,28.7565,28.774,6700.0
2011-04-29 15:15:00,32.74,32.74,32.72,32.72,3900.0,28.7828,28.7828,28.7653,28.7653,3900.0
2011-04-29 15:20:00,32.72,32.72,32.65,32.66,10300.0,28.7653,28.7653,28.7037,28.7125,10300.0
2011-04-29 15:25:00,32.65,32.67,32.65,32.66,7600.0,28.7037,28.7213,28.7037,28.7125,7600.0
2011-04-29 15:30:00,32.66,32.67,32.66,32.67,2300.0,28.7125,28.7213,28.7125,28.7213,2300.0
2011-04-29 15:35:00,32.66,32.66,32.63,32.63,9500.0,28.7125,28.7125,28.6861,28.6861,9500.0
2011-04-29 15:40:00,32.63,32.63,32.56,32.59,13200.0,28.6861,28.6861,28.6246,28.651,13200.0
2011-04-29 15:45:00,32.6,32.64,32.59,32.61,16300.0,28.6598,28.6949,28.651,28.6686,16300.0
2011-04-29 15:50:00,32.6,32.61,32.55,32.56,19900.0,28.6598,28.6686,28.6158,28.6246,19900.0
2011-04-29 15:55:00,32.56,32.6,32.54,32.56,26200.0,28.6246,28.6598,28.607,28.6246,26200.0
2011-05-02 09:30:00,32.57,32.9,32.54,32.89,19400.0,28.6334,28.9235,28.607,28.9147,19400.0
2011-05-02 09:35:00,32.89,32.94,32.78,32.8,10800.0,28.9147,28.9587,28.818,28.8356,10800.0
2011-05-02 09:40:00,32.78,32.86,32.73,32.79,21900.0,28.818,28.8883,28.774,28.8268,21900.0
2011-05-02 09:45:00,32.8,32.8,32.75,32.76,5500.0,28.8356,28.8356,28.7916,28.8004,5500.0
2011-05-02 09:50:00,32.78,32.78,32.75,32.77,3500.0,28.818,28.818,28.7916,28.8092,3500.0
2011-05-02 09:55:00,32.79,32.82,32.75,32.82,4700.0,28.8268,28.8532,28.7916,28.8532,4700.0
2011-05-02 10:00:00,32.85,32.86,32.78,32.83,13600.0,28.8795,28.8883,28.818,28.862,13600.0
2011-05-02 10:05:00,32.82,32.83,32.76,32.76,6100.0,28.8532,28.862,28.8004,28.8004,6100.0
2011-05-02 10:10:00,32.77,32.78,32.74,32.77,8900.0,28.8092,28.818,28.7828,28.8092,8900.0
2011-05-02 10:15:00,32.77,32.8,32.73,32.73,5800.0,28.8092,28.8356,28.774,28.774,5800.0
2011-05-02 10:20:00,32.73,32.8,32.67,32.71,18900.0,28.774,28.8356,28.7213,28.7565,18900.0
2011-05-02 10:25:00,32.71,32.77,32.71,32.75,10300.0,28.7565,28.8092,28.7565,28.7916,10300.0
2011-05-02 10:30:00,32.75,32.75,32.73,32.75,1800.0,28.7916,28.7916,28.774,28.7916,1800.0
2011-05-02 10:35:00,32.75,32.77,32.75,32.76,5100.0,28.7916,28.8092,28.7916,28.8004,5100.0
2011-05-02 10:40:00,32.76,32.78,32.75,32.77,2100.0,28.8004,28.818,28.7916,28.8092,2100.0
2011-05-02 10:45:00,32.76,32.81,32.75,32.79,6100.0,28.8004,28.8444,28.7916,28.8268,6100.0
2011-05-02 10:50:00,32.78,32.78,32.71,32.74,21100.0,28.818,28.818,28.7565,28.7828,21100.0
2011-05-02 10:55:00,32.75,32.83,32.74,32.83,3700.0,28.7916,28.862,28.7828,28.862,3700.0
2011-05-02 11:00:00,32.83,32.84,32.81,32.81,1400.0,28.862,28.8708,28.8444,28.8444,1400.0
2011-05-02 11:05:00,32.81,32.83,32.81,32.83,2300.0,28.8444,28.862,28.8444,28.862,2300.0
2011-05-02 11:10:00,32.85,32.89,32.81,32.85,11500.0,28.8795,28.9147,28.8444,28.8795,11500.0
2011-05-02 11:15:00,32.84,32.99,32.81,32.82,32300.0,28.8708,29.0026,28.8444,28.8532,32300.0
2011-05-02 11:20:00,32.82,32.87,32.82,32.84,5300.0,28.8532,28.8971,28.8532,28.8708,5300.0
2011-05-02 11:25:00,32.82,32.88,32.82,32.88,2700.0,28.8532,28.9059,28.8532,28.9059,2700.0
2011-05-02 11:30:00,32.88,32.91,32.88,32.9,20200.0,28.9059,28.9323,28.9059,28.9235,20200.0
2011-05-02 11:35:00,32.9,32.9,32.88,32.89,2300.0,28.9235,28.9235,28.9059,28.9147,2300.0
2011-05-02 11:40:00,32.89,32.9,32.88,32.88,7700.0,28.9147,28.9235,28.9059,28.9059,7700.0
2011-05-02 11:45:00,32.9,32.91,32.84,32.85,3400.0,28.9235,28.9323,28.8708,28.8795,3400.0
2011-05-02 11:50:00,32.85,32.86,32.81,32.84,4100.0,28.8795,28.8883,28.8444,28.8708,4100.0
2011-05-02 11:55:00,32.84,32.86,32.83,32.84,3000.0,28.8708,28.8883,28.862,28.8708,3000.0
2011-05-02 12:00:00,32.84,32.86,32.83,32.85,5000.0,28.8708,28.8883,28.862,28.8795,5000.0
2011-05-02 12:05:00,32.84,32.84,32.79,32.79,2200.0,28.8708,28.8708,28.8268,28.8268,2200.0
2011-05-02 12:10:00,32.79,32.79,32.7,32.7,3000.0,28.8268,28.8268,28.7477,28.7477,3000.0
2011-05-02 12:15:00,32.71,32.74,32.69,32.73,3900.0,28.7565,28.7828,28.7389,28.774,3900.0
2011-05-02 12:20:00,32.7,32.77,32.68,32.75,8500.0,28.7477,28.8092,28.7301,28.7916,8500.0
2011-05-02 12:25:00,32.73,32.74,32.69,32.7,5800.0,28.774,28.7828,28.7389,28.7477,5800.0
2011-05-02 12:30:00,32.7,32.73,32.69,32.71,6000.0,28.7477,28.774,28.7389,28.7565,6000.0
2011-05-02 12:35:00,32.73,32.75,32.73,32.74,3200.0,28.774,28.7916,28.774,28.7828,3200.0
2011-05-02 12:40:00,32.75,32.77,32.74,32.75,4500.0,28.7916,28.8092,28.7828,28.7916,4500.0
2011-05-02 12:45:00,32.74,32.77,32.74,32.76,1800.0,28.7828,28.8092,28.7828,28.8004,1800.0
2011-05-02 12:50:00,32.76,32.8,32.75,32.76,18500.0,28.8004,28.8356,28.7916,28.8004,18500.0
2011-05-02 12:55:00,32.79,32.8,32.74,32.76,4200.0,28.8268,28.8356,28.7828,28.8004,4200.0
2011-05-02 13:00:00,32.77,32.77,32.72,32.74,5000.0,28.8092,28.8092,28.7653,28.7828,5000.0
2011-05-02 13:05:00,32.74,32.76,32.71,32.75,9200.0,28.7828,28.8004,28.7565,28.7916,9200.0
2011-05-02 13:10:00,32.73,32.74,32.7,32.72,4200.0,28.774,28.7828,28.7477,28.7653,4200.0
2011-05-02 13:15:00,32.74,32.79,32.73,32.76,1200.0,28.7828,28.8268,28.774,28.8004,1200.0
2011-05-02 13:20:00,32.77,32.81,32.75,32.75,8900.0,28.8092,28.8444,28.7916,28.7916,8900.0
2011-05-02 13:25:00,32.75,32.81,32.75,32.81,1900.0,28.7916,28.8444,28.7916,28.8444,1900.0
2011-05-02 13:30:00,32.82,32.83,32.81,32.83,800.0,28.8532,28.862,28.8444,28.862,800.0
2011-05-02 13:35:00,32.83,32.84,32.83,32.84,1300.0,28.862,28.8708,28.862,28.8708,1300.0
2011-05-02 13:40:00,32.85,32.9,32.85,32.9,3100.0,28.8795,28.9235,28.8795,28.9235,3100.0
2011-05-02 13:45:00,32.9,32.9,32.89,32.89,3500.0,28.9235,28.9235,28.9147,28.9147,3500.0
2011-05-02 13:50:00,32.89,32.9,32.87,32.9,5500.0,28.9147,28.9235,28.8971,28.9235,5500.0
2011-05-02 13:55:00,32.89,32.91,32.89,32.9,20600.0,28.9147,28.9323,28.9147,28.9235,20600.0
2011-05-02 14:00:00,32.9,32.95,32.88,32.95,203800.0,28.9235,28.9675,28.9059,28.9675,203800.0
2011-05-02 14:05:00,32.94,32.95,32.93,32.93,4600.0,28.9587,28.9675,28.9499,28.9499,4600.0
2011-05-02 14:10:00,32.94,32.99,32.94,32.98,6700.0,28.9587,29.0026,28.9587,28.9938,6700.0
2011-05-02 14:15:00,32.99,32.99,32.97,32.99,14700.0,29.0026,29.0026,28.985,29.0026,14700.0
2011-05-02 14:20:00,32.99,32.99,32.97,32.97,25300.0,29.0026,29.0026,28.985,28.985,25300.0
2011-05-02 14:25:00,32.97,32.97,32.95,32.97,4100.0,28.985,28.985,28.9675,28.985,4100.0
2011-05-02 14:30:00,32.96,33.03,32.96,33.02,7300.0,28.9762,29.0378,28.9762,29.029,7300.0
2011-05-02 14:35:00,33.02,33.05,33.02,33.04,3600.0,29.029,29.0554,29.029,29.0466,3600.0
2011-05-02 14:40:00,33.03,33.07,33.03,33.07,5500.0,29.0378,29.073,29.0378,29.073,5500.0
2011-05-02 14:45:00,33.07,33.09,33.06,33.06,5500.0,29.073,29.0905,29.0642,29.0642,5500.0
2011-05-02 14:50:00,33.06,33.08,33.05,33.08,5000.0,29.0642,29.0817,29.0554,29.0817,5000.0
2011-05-02 14:55:00,33.06,33.08,33.05,33.06,5300.0,29.0642,29.0817,29.0554,29.0642,5300.0
2011-05-02 15:00:00,33.05,33.08,33.04,33.08,4300.0,29.0554,29.0817,29.0466,29.0817,4300.0
2011-05-02 15:05:00,33.07,33.08,33.06,33.07,4100.0,29.073,29.0817,29.0642,29.073,4100.0
2011-05-02 15:10:00,33.07,33.09,33.05,33.05,9400.0,29.073,29.0905,29.0554,29.0554,9400.0
2011-05-02 15:15:00,33.06,33.06,33.04,33.04,5100.0,29.0642,29.0642,29.0466,29.0466,5100.0
2011-05-02 15:20:00,33.04,33.07,33.01,33.02,11200.0,29.0466,29.073,29.0202,29.029,11200.0
2011-05-02 15:25:00,33.02,33.05,32.97,32.98,7800.0,29.029,29.0554,28.985,28.9938,7800.0
2011-05-02 15:30:00,32.98,32.99,32.95,32.98,5300.0,28.9938,29.0026,28.9675,28.9938,5300.0
2011-05-02 15:35:00,32.97,32.98,32.94,32.96,12700.0,28.985,28.9938,28.9587,28.9762,12700.0
2011-05-02 15:40:00,32.96,32.97,32.96,32.96,13100.0,28.9762,28.985,28.9762,28.9762,13100.0
2011-05-02 15:45:00,32.96,33.01,32.96,32.99,23100.0,28.9762,29.0202,28.9762,29.0026,23100.0
2011-05-02 15:50:00,33.0,33.05,33.0,33.03,18900.0,29.0114,29.0554,29.0114,29.0378,18900.0
2011-05-02 15:55:00,33.04,33.09,32.99,33.04,48700.0,29.0466,29.0905,29.0026,29.0466,48700.0
2011-05-03 09:30:00,32.98,32.98,32.9,32.95,8300.0,28.9938,28.9938,28.9235,28.9675,8300.0
2011-05-03 09:35:00,32.96,32.98,32.91,32.96,7900.0,28.9762,28.9938,28.9323,28.9762,7900.0
2011-05-03 09:40:00,32.95,32.96,32.86,32.88,1800.0,28.9675,28.9762,28.8883,28.9059,1800.0
2011-05-03 09:45:00,32.86,33.04,32.86,33.04,5000.0,28.8883,29.0466,28.8883,29.0466,5000.0
2011-05-03 09:50:00,33.04,33.04,32.92,32.95,8000.0,29.0466,29.0466,28.9411,28.9675,8000.0
2011-05-03 09:55:00,32.94,32.99,32.94,32.94,2200.0,28.9587,29.0026,28.9587,28.9587,2200.0
2011-05-03 10:00:00,32.95,32.95,32.94,32.94,1800.0,28.9675,28.9675,28.9587,28.9587,1800.0
2011-05-03 10:05:00,32.94,32.95,32.93,32.94,1900.0,28.9587,28.9675,28.9499,28.9587,1900.0
2011-05-03 10:10:00,32.91,32.92,32.88,32.88,10500.0,28.9323,28.9411,28.9059,28.9059,10500.0
2011-05-03 10:15:00,32.87,32.93,32.87,32.92,5700.0,28.8971,28.9499,28.8971,28.9411,5700.0
2011-05-03 10:20:00,32.91,32.96,32.87,32.91,7700.0,28.9323,28.9762,28.8971,28.9323,7700.0
2011-05-03 10:25:00,32.93,32.94,32.87,32.87,7200.0,28.9499,28.9587,28.8971,28.8971,7200.0
2011-05-03 10:30:00,32.86,32.87,32.83,32.83,10100.0,28.8883,28.8971,28.862,28.862,10100.0
2011-05-03 10:35:00,32.83,32.85,32.82,32.85,20500.0,28.862,28.8795,28.8532,28.8795,20500.0
2011-05-03 10:40:00,32.84,32.85,32.82,32.84,10000.0,28.8708,28.8795,28.8532,28.8708,10000.0
2011-05-03 10:45:00,32.84,32.89,32.84,32.89,4000.0,28.8708,28.9147,28.8708,28.9147,4000.0
2011-05-03 10:50:00,32.88,32.89,32.86,32.88,2600.0,28.9059,28.9147,28.8883,28.9059,2600.0
2011-05-03 10:55:00,32.87,32.88,32.83,32.84,4700.0,28.8971,28.9059,28.862,28.8708,4700.0
2011-05-03 11:00:00,32.85,32.96,32.84,32.96,9600.0,28.8795,28.9762,28.8708,28.9762,9600.0
2011-05-03 11:05:00,32.96,32.96,32.8,32.81,13700.0,28.9762,28.9762,28.8356,28.8444,13700.0
2011-05-03 11:10:00,32.8,32.81,32.76,32.76,2600.0,28.8356,28.8444,28.8004,28.8004,2600.0
2011-05-03 11:15:00,32.77,32.83,32.77,32.83,4800.0,28.8092,28.862,28.8092,28.862,4800.0
2011-05-03 11:20:00,32.83,32.83,32.74,32.74,11500.0,28.862,28.862,28.7828,28.7828,11500.0
2011-05-03 11:25:00,32.74,32.77,32.72,32.77,3600.0,28.7828,28.8092,28.7653,28.8092,3600.0
2011-05-03 11:30:00,32.78,32.81,32.7,32.72,13100.0,28.818,28.8444,28.7477,28.7653,13100.0
2011-05-03 11:35:00,32.71,32.73,32.71,32.73,1300.0,28.7565,28.774,28.7565,28.774,1300.0
2011-05-03 11:40:00,32.72,32.72,32.69,32.69,2000.0,28.7653,28.7653,28.7389,28.7389,2000.0
2011-05-03 11:45:00,32.7,32.71,32.7,32.7,4300.0,28.7477,28.7565,28.7477,28.7477,4300.0
2011-05-03 11:50:00,32.7,32.76,32.7,32.75,10400.0,28.7477,28.8004,28.7477,28.7916,10400.0
2011-05-03 11:55:00,32.75,32.79,32.75,32.77,2500.0,28.7916,28.8268,28.7916,28.8092,2500.0
2011-05-03 12:00:00,32.76,32.8,32.76,32.79,3500.0,28.8004,28.8356,28.8004,28.8268,3500.0
2011-05-03 12:05:00,32.8,32.8,32.76,32.78,11400.0,28.8356,28.8356,28.8004,28.818,11400.0
2011-05-03 12:10:00,32.78,32.81,32.78,32.8,81800.0,28.818,28.8444,28.818,28.8356,81800.0
2011-05-03 12:15:00,32.79,32.79,32.63,32.71,19300.0,28.8268,28.8268,28.6861,28.7565,19300.0
2011-05-03 12:20:00,32.71,32.73,32.7,32.73,2800.0,28.7565,28.774,28.7477,28.774,2800.0
2011-05-03 12:25:00,32.73,32.83,32.72,32.83,8900.0,28.774,28.862,28.7653,28.862,8900.0
2011-05-03 12:30:00,32.84,32.9,32.83,32.87,15600.0,28.8708,28.9235,28.862,28.8971,15600.0
2011-05-03 12:35:00,32.88,32.91,32.88,32.88,2300.0,28.9059,28.9323,28.9059,28.9059,2300.0
2011-05-03 12:40:00,32.87,32.87,32.84,32.84,1700.0,28.8971,28.8971,28.8708,28.8708,1700.0
2011-05-03 12:45:00,32.87,32.87,32.82,32.84,5400.0,28.8971,28.8971,28.8532,28.8708,5400.0
2011-05-03 12:50:00,32.85,32.88,32.84,32.87,2400.0,28.8795,28.9059,28.8708,28.8971,2400.0
2011-05-03 12:55:00,32.87,32.88,32.85,32.88,2300.0,28.8971,28.9059,28.8795,28.9059,2300.0
2011-05-03 13:00:00,32.87,32.87,32.84,32.86,8600.0,28.8971,28.8971,28.8708,28.8883,8600.0
2011-05-03 13:05:00,32.86,32.87,32.86,32.87,1200.0,28.8883,28.8971,28.8883,28.8971,1200.0
2011-05-03 13:10:00,32.86,32.89,32.86,32.89,2100.0,28.8883,28.9147,28.8883,28.9147,2100.0
2011-05-03 13:15:00,32.89,32.9,32.89,32.9,1400.0,28.9147,28.9235,28.9147,28.9235,1400.0
2011-05-03 13:20:00,32.9,32.93,32.9,32.92,1900.0,28.9235,28.9499,28.9235,28.9411,1900.0
2011-05-03 13:25:00,32.92,32.92,32.88,32.91,10200.0,28.9411,28.9411,28.9059,28.9323,10200.0
2011-05-03 13:30:00,32.9,33.0,32.9,32.97,18800.0,28.9235,29.0114,28.9235,28.985,18800.0
2011-05-03 13:35:00,32.98,32.98,32.97,32.98,2200.0,28.9938,28.9938,28.985,28.9938,2200.0
2011-05-03 13:40:00,32.97,32.98,32.95,32.96,4100.0,28.985,28.9938,28.9675,28.9762,4100.0
2011-05-03 13:45:00,32.98,32.98,32.89,32.91,10600.0,28.9938,28.9938,28.9147,28.9323,10600.0
2011-05-03 13:50:00,32.92,32.94,32.91,32.94,2200.0,28.9411,28.9587,28.9323,28.9587,2200.0
2011-05-03 13:55:00,32.94,32.97,32.91,32.95,6000.0,28.9587,28.985,28.9323,28.9675,6000.0
2011-05-03 14:00:00,32.95,32.97,32.94,32.95,2000.0,28.9675,28.985,28.9587,28.9675,2000.0
2011-05-03 14:05:00,32.97,32.97,32.92,32.96,4500.0,28.985,28.985,28.9411,28.9762,4500.0
2011-05-03 14:10:00,32.96,32.98,32.94,32.98,6800.0,28.9762,28.9938,28.9587,28.9938,6800.0
2011-05-03 14:15:00,32.98,32.99,32.96,32.97,5000.0,28.9938,29.0026,28.9762,28.985,5000.0
2011-05-03 14:20:00,32.97,32.98,32.91,32.96,5700.0,28.985,28.9938,28.9323,28.9762,5700.0
2011-05-03 14:25:00,32.96,33.03,32.96,33.0,7100.0,28.9762,29.0378,28.9762,29.0114,7100.0
2011-05-03 14:30:00,33.0,33.02,32.99,32.99,4100.0,29.0114,29.029,29.0026,29.0026,4100.0
2011-05-03 14:35:00,32.98,32.99,32.95,32.95,4700.0,28.9938,29.0026,28.9675,28.9675,4700.0
2011-05-03 14:40:00,32.94,32.96,32.91,32.96,6800.0,28.9587,28.9762,28.9323,28.9762,6800.0
2011-05-03 14:45:00,32.94,32.97,32.91,32.94,15300.0,28.9587,28.985,28.9323,28.9587,15300.0
2011-05-03 14:50:00,32.94,32.97,32.92,32.96,24300.0,28.9587,28.985,28.9411,28.9762,24300.0
2011-05-03 14:55:00,32.96,33.01,32.96,33.01,7000.0,28.9762,29.0202,28.9762,29.0202,7000.0
2011-05-03 15:00:00,33.02,33.07,33.02,33.07,10400.0,29.029,29.073,29.029,29.073,10400.0
2011-05-03 15:05:00,33.07,33.08,33.06,33.06,5700.0,29.073,29.0817,29.0642,29.0642,5700.0
2011-05-03 15:10:00,33.04,33.09,33.03,33.09,8000.0,29.0466,29.0905,29.0378,29.0905,8000.0
2011-05-03 15:15:00,33.09,33.09,33.05,33.05,4600.0,29.0905,29.0905,29.0554,29.0554,4600.0
2011-05-03 15:20:00,33.05,33.1,33.03,33.06,7500.0,29.0554,29.0993,29.0378,29.0642,7500.0
2011-05-03 15:25:00,33.07,33.09,33.04,33.09,17900.0,29.073,29.0905,29.0466,29.0905,17900.0
2011-05-03 15:30:00,33.09,33.12,33.07,33.09,13900.0,29.0905,29.1169,29.073,29.0905,13900.0
2011-05-03 15:35:00,33.1,33.1,33.02,33.07,12600.0,29.0993,29.0993,29.029,29.073,12600.0
2011-05-03 15:40:00,33.07,33.09,33.04,33.09,15700.0,29.073,29.0905,29.0466,29.0905,15700.0
2011-05-03 15:45:00,33.09,33.15,33.09,33.12,18100.0,29.0905,29.1433,29.0905,29.1169,18100.0
2011-05-03 15:50:00,33.13,33.18,33.12,33.17,23200.0,29.1257,29.1697,29.1169,29.1609,23200.0
2011-05-03 15:55:00,33.18,33.18,33.14,33.16,43500.0,29.1697,29.1697,29.1345,29.1521,43500.0
2011-05-04 09:30:00,33.06,33.07,33.0,33.04,12100.0,29.0642,29.073,29.0114,29.0466,12100.0
2011-05-04 09:35:00,33.05,33.22,33.04,33.22,37900.0,29.0554,29.2048,29.0466,29.2048,37900.0
2011-05-04 09:40:00,33.22,33.24,33.22,33.24,26400.0,29.2048,29.2224,29.2048,29.2224,26400.0
2011-05-04 09:45:00,33.23,33.32,33.23,33.29,6700.0,29.2136,29.2927,29.2136,29.2664,6700.0
2011-05-04 09:50:00,33.29,33.31,33.1,33.1,3500.0,29.2664,29.2839,29.0993,29.0993,3500.0
2011-05-04 09:55:00,33.12,33.2,33.03,33.08,7300.0,29.1169,29.1872,29.0378,29.0817,7300.0
2011-05-04 10:00:00,33.06,33.09,32.99,33.09,11100.0,29.0642,29.0905,29.0026,29.0905,11100.0
2011-05-04 10:05:00,33.09,33.09,33.01,33.04,26900.0,29.0905,29.0905,29.0202,29.0466,26900.0
2011-05-04 10:10:00,33.04,33.09,33.02,33.05,17300.0,29.0466,29.0905,29.029,29.0554,17300.0
2011-05-04 10:15:00,33.05,33.12,33.03,33.1,10400.0,29.0554,29.1169,29.0378,29.0993,10400.0
2011-05-04 10:20:00,33.08,33.08,32.92,32.92,11400.0,29.0817,29.0817,28.9411,28.9411,11400.0
2011-05-04 10:25:00,32.92,32.92,32.85,32.9,10800.0,28.9411,28.9411,28.8795,28.9235,10800.0
2011-05-04 10:30:00,32.9,32.92,32.85,32.91,19200.0,28.9235,28.9411,28.8795,28.9323,19200.0
2011-05-04 10:35:00,32.89,32.94,32.8,32.81,21700.0,28.9147,28.9587,28.8356,28.8444,21700.0
2011-05-04 10:40:00,32.81,32.81,32.68,32.68,4600.0,28.8444,28.8444,28.7301,28.7301,4600.0
2011-05-04 10:45:00,32.68,32.68,32.57,32.57,3800.0,28.7301,28.7301,28.6334,28.6334,3800.0
2011-05-04 10:50:00,32.57,32.62,32.54,32.54,7800.0,28.6334,28.6773,28.607,28.607,7800.0
2011-05-04 10:55:00,32.54,32.66,32.52,32.6,9600.0,28.607,28.7125,28.5894,28.6598,9600.0
2011-05-04 11:00:00,32.62,32.63,32.55,32.56,6500.0,28.6773,28.6861,28.6158,28.6246,6500.0
2011-05-04 11:05:00,32.55,32.6,32.5,32.56,18200.0,28.6158,28.6598,28.5718,28.6246,18200.0
2011-05-04 11:10:00,32.56,32.64,32.54,32.57,9700.0,28.6246,28.6949,28.607,28.6334,9700.0
2011-05-04 11:15:00,32.58,32.59,32.55,32.57,6800.0,28.6422,28.651,28.6158,28.6334,6800.0
2011-05-04 11:20:00,32.57,32.59,32.5,32.5,10600.0,28.6334,28.651,28.5718,28.5718,10600.0
2011-05-04 11:25:00,32.5,32.58,32.48,32.56,16200.0,28.5718,28.6422,28.5543,28.6246,16200.0
2011-05-04 11:30:00,32.56,32.56,32.47,32.47,8500.0,28.6246,28.6246,28.5455,28.5455,8500.0
2011-05-04 11:35:00,32.47,32.48,32.42,32.44,8300.0,28.5455,28.5543,28.5015,28.5191,8300.0
2011-05-04 11:40:00,32.44,32.44,32.37,32.43,12100.0,28.5191,28.5191,28.4576,28.5103,12100.0
2011-05-04 11:45:00,32.43,32.43,32.34,32.39,12700.0,28.5103,28.5103,28.4312,28.4751,12700.0
2011-05-04 11:50:00,32.39,32.39,32.31,32.31,26200.0,28.4751,28.4751,28.4048,28.4048,26200.0
2011-05-04 11:55:00,32.33,32.37,32.32,32.37,10900.0,28.4224,28.4576,28.4136,28.4576,10900.0
2011-05-04 12:00:00,32.36,32.45,32.36,32.44,17900.0,28.4488,28.5279,28.4488,28.5191,17900.0
2011-05-04 12:05:00,32.43,32.43,32.39,32.42,7200.0,28.5103,28.5103,28.4751,28.5015,7200.0
2011-05-04 12:10:00,32.42,32.44,32.41,32.43,7800.0,28.5015,28.5191,28.4927,28.5103,7800.0
2011-05-04 12:15:00,32.44,32.48,32.42,32.48,7600.0,28.5191,28.5543,28.5015,28.5543,7600.0
2011-05-04 12:20:00,32.5,32.5,32.45,32.46,16800.0,28.5718,28.5718,28.5279,28.5367,16800.0
2011-05-04 12:25:00,32.46,32.56,32.44,32.51,11500.0,28.5367,28.6246,28.5191,28.5806,11500.0
2011-05-04 12:30:00,32.51,32.55,32.5,32.55,7700.0,28.5806,28.6158,28.5718,28.6158,7700.0
2011-05-04 12:35:00,32.54,32.61,32.54,32.59,13000.0,28.607,28.6686,28.607,28.651,13000.0
2011-05-04 12:40:00,32.6,32.63,32.59,32.63,9900.0,28.6598,28.6861,28.651,28.6861,9900.0
2011-05-04 12:45:00,32.6,32.64,32.59,32.64,6200.0,28.6598,28.6949,28.651,28.6949,6200.0
2011-05-04 12:50:00,32.64,32.68,32.63,32.66,9900.0,28.6949,28.7301,28.6861,28.7125,9900.0
2011-05-04 12:55:00,32.67,32.73,32.66,32.69,6600.0,28.7213,28.774,28.7125,28.7389,6600.0
2011-05-04 13:00:00,32.68,32.7,32.68,32.7,3300.0,28.7301,28.7477,28.7301,28.7477,3300.0
2011-05-04 13:05:00,32.69,32.7,32.65,32.69,9300.0,28.7389,28.7477,28.7037,28.7389,9300.0
2011-05-04 13:10:00,32.69,32.69,32.67,32.67,1000.0,28.7389,28.7389,28.7213,28.7213,1000.0
2011-05-04 13:15:00,32.67,32.67,32.64,32.65,5500.0,28.7213,28.7213,28.6949,28.7037,5500.0
2011-05-04 13:20:00,32.65,32.69,32.64,32.68,5700.0,28.7037,28.7389,28.6949,28.7301,5700.0
2011-05-04 13:25:00,32.67,32.68,32.64,32.65,4900.0,28.7213,28.7301,28.6949,28.7037,4900.0
2011-05-04 13:30:00,32.64,32.72,32.64,32.72,15000.0,28.6949,28.7653,28.6949,28.7653,15000.0
2011-05-04 13:35:00,32.72,32.77,32.72,32.76,9500.0,28.7653,28.8092,28.7653,28.8004,9500.0
2011-05-04 13:40:00,32.75,32.76,32.69,32.73,8200.0,28.7916,28.8004,28.7389,28.774,8200.0
2011-05-04 13:45:00,32.73,32.76,32.73,32.74,6300.0,28.774,28.8004,28.774,28.7828,6300.0
2011-05-04 13:50:00,32.73,32.78,32.72,32.78,12500.0,28.774,28.818,28.7653,28.818,12500.0
2011-05-04 13:55:00,32.78,32.79,32.75,32.77,4600.0,28.818,28.8268,28.7916,28.8092,4600.0
2011-05-04 14:00:00,32.76,32.79,32.76,32.77,16600.0,28.8004,28.8268,28.8004,28.8092,16600.0
2011-05-04 14:05:00,32.78,32.85,32.77,32.84,13700.0,28.818,28.8795,28.8092,28.8708,13700.0
2011-05-04 14:10:00,32.84,32.86,32.82,32.83,9700.0,28.8708,28.8883,28.8532,28.862,9700.0
2011-05-04 14:15:00,32.83,32.86,32.81,32.83,13800.0,28.862,28.8883,28.8444,28.862,13800.0
2011-05-04 14:20:00,32.84,32.85,32.79,32.79,5100.0,28.8708,28.8795,28.8268,28.8268,5100.0
2011-05-04 14:25:00,32.79,32.81,32.79,32.79,3600.0,28.8268,28.8444,28.8268,28.8268,3600.0
2011-05-04 14:30:00,32.79,32.83,32.79,32.8,9900.0,28.8268,28.862,28.8268,28.8356,9900.0
2011-05-04 14:35:00,32.8,32.81,32.79,32.79,5600.0,28.8356,28.8444,28.8268,28.8268,5600.0
2011-05-04 14:40:00,32.8,32.81,32.77,32.77,7500.0,28.8356,28.8444,28.8092,28.8092,7500.0
2011-05-04 14:45:00,32.77,32.77,32.72,32.72,8000.0,28.8092,28.8092,28.7653,28.7653,8000.0
2011-05-04 14:50:00,32.72,32.84,32.71,32.83,11500.0,28.7653,28.8708,28.7565,28.862,11500.0
2011-05-04 14:55:00,32.84,32.85,32.78,32.79,7100.0,28.8708,28.8795,28.818,28.8268,7100.0
2011-05-04 15:00:00,32.79,32.79,32.7,32.72,8400.0,28.8268,28.8268,28.7477,28.7653,8400.0
2011-05-04 15:05:00,32.71,32.76,32.71,32.72,7000.0,28.7565,28.8004,28.7565,28.7653,7000.0
2011-05-04 15:10:00,32.71,32.76,32.7,32.75,8200.0,28.7565,28.8004,28.7477,28.7916,8200.0
2011-05-04 15:15:00,32.76,32.79,32.74,32.77,6200.0,28.8004,28.8268,28.7828,28.8092,6200.0
2011-05-04 15:20:00,32.78,32.83,32.76,32.83,13700.0,28.818,28.862,28.8004,28.862,13700.0
2011-05-04 15:25:00,32.83,32.89,32.81,32.87,13700.0,28.862,28.9147,28.8444,28.8971,13700.0
2011-05-04 15:30:00,32.87,32.91,32.83,32.83,18000.0,28.8971,28.9323,28.862,28.862,18000.0
2011-05-04 15:35:00,32.83,32.84,32.79,32.79,18400.0,28.862,28.8708,28.8268,28.8268,18400.0
2011-05-04 15:40:00,32.79,32.79,32.69,32.69,16000.0,28.8268,28.8268,28.7389,28.7389,16000.0
2011-05-04 15:45:00,32.7,32.73,32.65,32.66,16400.0,28.7477,28.774,28.7037,28.7125,16400.0
2011-05-04 15:50:00,32.66,32.67,32.64,32.64,28100.0,28.7125,28.7213,28.6949,28.6949,28100.0
2011-05-04 15:55:00,32.64,32.73,32.64,32.68,56700.0,28.6949,28.774,28.6949,28.7301,56700.0
2011-05-05 09:30:00,32.72,32.72,32.39,32.46,19400.0,28.7653,28.7653,28.4751,28.5367,19400.0
2011-05-05 09:35:00,32.47,32.47,32.35,32.41,6500.0,28.5455,28.5455,28.44,28.4927,6500.0
2011-05-05 09:40:00,32.42,32.46,32.4,32.4,52900.0,28.5015,28.5367,28.4839,28.4839,52900.0
2011-05-05 09:45:00,32.37,32.49,32.37,32.44,89900.0,28.4576,28.5631,28.4576,28.5191,89900.0
2011-05-05 09:50:00,32.44,32.46,32.39,32.39,16500.0,28.5191,28.5367,28.4751,28.4751,16500.0
2011-05-05 09:55:00,32.38,32.38,32.31,32.33,6800.0,28.4664,28.4664,28.4048,28.4224,6800.0
2011-05-05 10:00:00,32.35,32.6,32.33,32.58,35600.0,28.44,28.6598,28.4224,28.6422,35600.0
2011-05-05 10:05:00,32.58,32.61,32.42,32.43,37700.0,28.6422,28.6686,28.5015,28.5103,37700.0
2011-05-05 10:10:00,32.43,32.44,32.4,32.4,17000.0,28.5103,28.5191,28.4839,28.4839,17000.0
2011-05-05 10:15:00,32.4,32.45,32.4,32.41,4000.0,28.4839,28.5279,28.4839,28.4927,4000.0
2011-05-05 10:20:00,32.4,32.44,32.28,32.36,12800.0,28.4839,28.5191,28.3784,28.4488,12800.0
2011-05-05 10:25:00,32.38,32.4,32.33,32.38,1900.0,28.4664,28.4839,28.4224,28.4664,1900.0
2011-05-05 10:30:00,32.37,32.37,32.32,32.34,1700.0,28.4576,28.4576,28.4136,28.4312,1700.0
2011-05-05 10:35:00,32.36,32.41,32.32,32.36,15100.0,28.4488,28.4927,28.4136,28.4488,15100.0
2011-05-05 10:40:00,32.38,32.47,32.38,32.46,1900.0,28.4664,28.5455,28.4664,28.5367,1900.0
2011-05-05 10:45:00,32.45,32.45,32.36,32.42,5300.0,28.5279,28.5279,28.4488,28.5015,5300.0
2011-05-05 10:50:00,32.38,32.41,32.34,32.35,8900.0,28.4664,28.4927,28.4312,28.44,8900.0
2011-05-05 10:55:00,32.38,32.39,32.37,32.37,1200.0,28.4664,28.4751,28.4576,28.4576,1200.0
2011-05-05 11:00:00,32.39,32.48,32.39,32.47,1400.0,28.4751,28.5543,28.4751,28.5455,1400.0
2011-05-05 11:05:00,32.46,32.47,32.39,32.4,13300.0,28.5367,28.5455,28.4751,28.4839,13300.0
2011-05-05 11:10:00,32.4,32.4,32.36,32.37,2700.0,28.4839,28.4839,28.4488,28.4576,2700.0
2011-05-05 11:15:00,32.37,32.41,32.37,32.38,2300.0,28.4576,28.4927,28.4576,28.4664,2300.0
2011-05-05 11:20:00,32.38,32.43,32.36,32.38,7900.0,28.4664,28.5103,28.4488,28.4664,7900.0
2011-05-05 11:25:00,32.38,32.45,32.37,32.45,5100.0,28.4664,28.5279,28.4576,28.5279,5100.0
2011-05-05 11:30:00,32.47,32.53,32.42,32.44,23200.0,28.5455,28.5982,28.5015,28.5191,23200.0
2011-05-05 11:35:00,32.46,32.52,32.39,32.43,74500.0,28.5367,28.5894,28.4751,28.5103,74500.0
2011-05-05 11:40:00,32.43,32.67,32.43,32.49,66500.0,28.5103,28.7213,28.5103,28.5631,66500.0
2011-05-05 11:45:00,32.5,32.7,32.49,32.64,218600.0,28.5718,28.7477,28.5631,28.6949,218600.0
2011-05-05 11:50:00,32.65,32.65,32.5,32.61,36700.0,28.7037,28.7037,28.5718,28.6686,36700.0
2011-05-05 11:55:00,32.56,32.59,32.56,32.59,1800.0,28.6246,28.651,28.6246,28.651,1800.0
2011-05-05 12:00:00,32.59,32.64,32.51,32.52,22200.0,28.651,28.6949,28.5806,28.5894,22200.0
2011-05-05 12:05:00,32.52,32.61,32.52,32.59,36600.0,28.5894,28.6686,28.5894,28.651,36600.0
2011-05-05 12:10:00,32.58,32.58,32.54,32.57,1600.0,28.6422,28.6422,28.607,28.6334,1600.0
2011-05-05 12:15:00,32.57,32.61,32.57,32.6,2500.0,28.6334,28.6686,28.6334,28.6598,2500.0
2011-05-05 12:20:00,32.59,32.62,32.59,32.6,7200.0,28.651,28.6773,28.651,28.6598,7200.0
2011-05-05 12:25:00,32.62,32.62,32.41,32.52,39600.0,28.6773,28.6773,28.4927,28.5894,39600.0
2011-05-05 12:30:00,32.51,32.52,32.51,32.51,1200.0,28.5806,28.5894,28.5806,28.5806,1200.0
2011-05-05 12:35:00,32.51,32.6,32.51,32.52,14200.0,28.5806,28.6598,28.5806,28.5894,14200.0
2011-05-05 12:40:00,32.51,32.55,32.48,32.48,12400.0,28.5806,28.6158,28.5543,28.5543,12400.0
2011-05-05 12:45:00,32.49,32.56,32.48,32.56,5400.0,28.5631,28.6246,28.5543,28.6246,5400.0
2011-05-05 12:50:00,32.55,32.63,32.55,32.61,23100.0,28.6158,28.6861,28.6158,28.6686,23100.0
2011-05-05 12:55:00,32.59,32.62,32.58,32.6,6100.0,28.651,28.6773,28.6422,28.6598,6100.0
2011-05-05 13:00:00,32.6,32.64,32.58,32.6,24200.0,28.6598,28.6949,28.6422,28.6598,24200.0
2011-05-05 13:05:00,32.6,32.61,32.57,32.6,8000.0,28.6598,28.6686,28.6334,28.6598,8000.0
2011-05-05 13:10:00,32.61,32.61,32.59,32.6,3700.0,28.6686,28.6686,28.651,28.6598,3700.0
2011-05-05 13:15:00,32.6,32.61,32.59,32.61,4800.0,28.6598,28.6686,28.651,28.6686,4800.0
2011-05-05 13:20:00,32.61,32.61,32.59,32.6,7900.0,28.6686,28.6686,28.651,28.6598,7900.0
2011-05-05 13:25:00,32.61,32.61,32.6,32.6,10600.0,28.6686,28.6686,28.6598,28.6598,10600.0
2011-05-05 13:30:00,32.6,32.61,32.6,32.6,13700.0,28.6598,28.6686,28.6598,28.6598,13700.0
2011-05-05 13:35:00,32.6,32.61,32.6,32.6,22700.0,28.6598,28.6686,28.6598,28.6598,22700.0
2011-05-05 13:40:00,32.61,32.61,32.56,32.6,13700.0,28.6686,28.6686,28.6246,28.6598,13700.0
2011-05-05 13:45:00,32.6,32.62,32.57,32.57,18000.0,28.6598,28.6773,28.6334,28.6334,18000.0
2011-05-05 13:50:00,32.57,32.58,32.55,32.55,1900.0,28.6334,28.6422,28.6158,28.6158,1900.0
2011-05-05 13:55:00,32.55,32.6,32.55,32.59,1000.0,28.6158,28.6598,28.6158,28.651,1000.0
2011-05-05 14:00:00,32.59,32.59,32.56,32.56,700.0,28.651,28.651,28.6246,28.6246,700.0
2011-05-05 14:05:00,32.56,32.6,32.56,32.59,2000.0,28.6246,28.6598,28.6246,28.651,2000.0
2011-05-05 14:10:00,32.59,32.59,32.56,32.57,2000.0,28.651,28.651,28.6246,28.6334,2000.0
2011-05-05 14:15:00,32.58,32.59,32.56,32.59,2700.0,28.6422,28.651,28.6246,28.651,2700.0
2011-05-05 14:20:00,32.6,32.67,32.59,32.66,18900.0,28.6598,28.7213,28.651,28.7125,18900.0
2011-05-05 14:25:00,32.67,32.67,32.6,32.66,5200.0,28.7213,28.7213,28.6598,28.7125,5200.0
2011-05-05 14:30:00,32.67,32.68,32.61,32.66,3700.0,28.7213,28.7301,28.6686,28.7125,3700.0
2011-05-05 14:35:00,32.68,32.74,32.67,32.73,4200.0,28.7301,28.7828,28.7213,28.774,4200.0
2011-05-05 14:40:00,32.73,32.77,32.73,32.75,12000.0,28.774,28.8092,28.774,28.7916,12000.0
2011-05-05 14:45:00,32.73,32.76,32.69,32.71,13300.0,28.774,28.8004,28.7389,28.7565,13300.0
2011-05-05 14:50:00,32.71,32.73,32.69,32.7,1500.0,28.7565,28.774,28.7389,28.7477,1500.0
2011-05-05 14:55:00,32.69,32.74,32.69,32.73,5800.0,28.7389,28.7828,28.7389,28.774,5800.0
2011-05-05 15:00:00,32.74,32.76,32.71,32.73,5400.0,28.7828,28.8004,28.7565,28.774,5400.0
2011-05-05 15:05:00,32.73,32.74,32.69,32.72,5100.0,28.774,28.7828,28.7389,28.7653,5100.0
2011-05-05 15:10:00,32.72,32.72,32.62,32.69,14300.0,28.7653,28.7653,28.6773,28.7389,14300.0
2011-05-05 15:15:00,32.7,32.7,32.63,32.65,5200.0,28.7477,28.7477,28.6861,28.7037,5200.0
2011-05-05 15:20:00,32.65,32.66,32.58,32.58,13400.0,28.7037,28.7125,28.6422,28.6422,13400.0
2011-05-05 15:25:00,32.58,32.62,32.57,32.58,13900.0,28.6422,28.6773,28.6334,28.6422,13900.0
2011-05-05 15:30:00,32.59,32.62,32.58,32.59,26300.0,28.651,28.6773,28.6422,28.651,26300.0
2011-05-05 15:35:00,32.58,32.6,32.55,32.59,35200.0,28.6422,28.6598,28.6158,28.651,35200.0
2011-05-05 15:40:00,32.58,32.58,32.48,32.52,12200.0,28.6422,28.6422,28.5543,28.5894,12200.0
2011-05-05 15:45:00,32.57,32.58,32.52,32.58,6100.0,28.6334,28.6422,28.5894,28.6422,6100.0
2011-05-05 15:50:00,32.57,32.59,32.48,32.5,13700.0,28.6334,28.651,28.5543,28.5718,13700.0
2011-05-05 15:55:00,32.51,32.53,32.48,32.5,19400.0,28.5806,28.5982,28.5543,28.5718,19400.0
2011-05-06 09:30:00,32.68,32.7,32.58,32.69,13100.0,28.7301,28.7477,28.6422,28.7389,13100.0
2011-05-06 09:35:00,32.7,32.87,32.69,32.86,9600.0,28.7477,28.8971,28.7389,28.8883,9600.0
2011-05-06 09:40:00,32.88,32.94,32.86,32.94,17800.0,28.9059,28.9587,28.8883,28.9587,17800.0
2011-05-06 09:45:00,32.94,32.96,32.86,32.9,56700.0,28.9587,28.9762,28.8883,28.9235,56700.0
2011-05-06 09:50:00,32.9,32.96,32.88,32.91,11000.0,28.9235,28.9762,28.9059,28.9323,11000.0
2011-05-06 09:55:00,32.93,32.93,32.89,32.9,2600.0,28.9499,28.9499,28.9147,28.9235,2600.0
2011-05-06 10:00:00,32.91,32.94,32.88,32.88,8800.0,28.9323,28.9587,28.9059,28.9059,8800.0
2011-05-06 10:05:00,32.88,32.89,32.83,32.83,13900.0,28.9059,28.9147,28.862,28.862,13900.0
2011-05-06 10:10:00,32.83,32.86,32.77,32.81,12600.0,28.862,28.8883,28.8092,28.8444,12600.0
2011-05-06 10:15:00,32.81,32.82,32.8,32.81,13500.0,28.8444,28.8532,28.8356,28.8444,13500.0
2011-05-06 10:20:00,32.8,32.84,32.8,32.8,13800.0,28.8356,28.8708,28.8356,28.8356,13800.0
2011-05-06 10:25:00,32.8,32.85,32.8,32.83,17300.0,28.8356,28.8795,28.8356,28.862,17300.0
2011-05-06 10:30:00,32.83,32.86,32.81,32.84,38700.0,28.862,28.8883,28.8444,28.8708,38700.0
2011-05-06 10:35:00,32.83,32.84,32.76,32.8,17100.0,28.862,28.8708,28.8004,28.8356,17100.0
2011-05-06 10:40:00,32.79,32.82,32.79,32.8,5100.0,28.8268,28.8532,28.8268,28.8356,5100.0
2011-05-06 10:45:00,32.8,32.8,32.78,32.79,2200.0,28.8356,28.8356,28.818,28.8268,2200.0
2011-05-06 10:50:00,32.78,32.78,32.73,32.73,1600.0,28.818,28.818,28.774,28.774,1600.0
2011-05-06 10:55:00,32.71,32.77,32.69,32.75,10000.0,28.7565,28.8092,28.7389,28.7916,10000.0
2011-05-06 11:00:00,32.76,32.77,32.75,32.77,900.0,28.8004,28.8092,28.7916,28.8092,900.0
2011-05-06 11:05:00,32.77,32.81,32.77,32.8,16000.0,28.8092,28.8444,28.8092,28.8356,16000.0
2011-05-06 11:10:00,32.8,32.82,32.79,32.82,4000.0,28.8356,28.8532,28.8268,28.8532,4000.0
2011-05-06 11:15:00,32.8,32.84,32.79,32.82,18500.0,28.8356,28.8708,28.8268,28.8532,18500.0
2011-05-06 11:20:00,32.81,32.82,32.8,32.8,7700.0,28.8444,28.8532,28.8356,28.8356,7700.0
2011-05-06 11:25:00,32.79,32.8,32.74,32.79,9800.0,28.8268,28.8356,28.7828,28.8268,9800.0
2011-05-06 11:30:00,32.8,32.82,32.77,32.79,8700.0,28.8356,28.8532,28.8092,28.8268,8700.0
2011-05-06 11:35:00,32.77,32.79,32.75,32.79,7700.0,28.8092,28.8268,28.7916,28.8268,7700.0
2011-05-06 11:40:00,32.8,32.81,32.79,32.8,3600.0,28.8356,28.8444,28.8268,28.8356,3600.0
2011-05-06 11:45:00,32.8,32.82,32.79,32.8,13500.0,28.8356,28.8532,28.8268,28.8356,13500.0
2011-05-06 11:50:00,32.8,32.8,32.78,32.79,2900.0,28.8356,28.8356,28.818,28.8268,2900.0
2011-05-06 11:55:00,32.8,32.8,32.77,32.8,7600.0,28.8356,28.8356,28.8092,28.8356,7600.0
2011-05-06 12:00:00,32.8,32.81,32.76,32.76,6900.0,28.8356,28.8444,28.8004,28.8004,6900.0
2011-05-06 12:05:00,32.78,32.81,32.76,32.78,6300.0,28.818,28.8444,28.8004,28.818,6300.0
2011-05-06 12:10:00,32.78,32.81,32.75,32.77,12200.0,28.818,28.8444,28.7916,28.8092,12200.0
2011-05-06 12:15:00,32.78,32.78,32.75,32.77,3400.0,28.818,28.818,28.7916,28.8092,3400.0
2011-05-06 12:20:00,32.81,32.82,32.77,32.8,9600.0,28.8444,28.8532,28.8092,28.8356,9600.0
2011-05-06 12:25:00,32.8,32.8,32.76,32.77,4400.0,28.8356,28.8356,28.8004,28.8092,4400.0
2011-05-06 12:30:00,32.76,32.86,32.76,32.85,15800.0,28.8004,28.8883,28.8004,28.8795,15800.0
2011-05-06 12:35:00,32.84,32.84,32.76,32.78,6700.0,28.8708,28.8708,28.8004,28.818,6700.0
2011-05-06 12:40:00,32.75,32.77,32.74,32.74,5700.0,28.7916,28.8092,28.7828,28.7828,5700.0
2011-05-06 12:45:00,32.72,32.76,32.72,32.76,2800.0,28.7653,28.8004,28.7653,28.8004,2800.0
2011-05-06 12:50:00,32.75,32.81,32.73,32.8,4000.0,28.7916,28.8444,28.774,28.8356,4000.0
2011-05-06 12:55:00,32.82,32.82,32.77,32.79,2200.0,28.8532,28.8532,28.8092,28.8268,2200.0
2011-05-06 13:00:00,32.8,32.85,32.8,32.85,1900.0,28.8356,28.8795,28.8356,28.8795,1900.0
2011-05-06 13:05:00,32.83,32.83,32.79,32.83,6900.0,28.862,28.862,28.8268,28.862,6900.0
2011-05-06 13:10:00,32.83,32.83,32.79,32.81,8000.0,28.862,28.862,28.8268,28.8444,8000.0
2011-05-06 13:15:00,32.8,32.84,32.77,32.77,13500.0,28.8356,28.8708,28.8092,28.8092,13500.0
2011-05-06 13:20:00,32.77,32.82,32.76,32.81,17400.0,28.8092,28.8532,28.8004,28.8444,17400.0
2011-05-06 13:25:00,32.8,32.82,32.79,32.82,5800.0,28.8356,28.8532,28.8268,28.8532,5800.0
2011-05-06 13:30:00,32.81,32.83,32.81,32.83,2600.0,28.8444,28.862,28.8444,28.862,2600.0
2011-05-06 13:35:00,32.84,32.85,32.81,32.84,7500.0,28.8708,28.8795,28.8444,28.8708,7500.0
2011-05-06 13:40:00,32.86,32.94,32.86,32.91,4400.0,28.8883,28.9587,28.8883,28.9323,4400.0
2011-05-06 13:45:00,32.88,32.9,32.83,32.83,6100.0,28.9059,28.9235,28.862,28.862,6100.0
2011-05-06 13:50:00,32.84,32.85,32.84,32.85,1300.0,28.8708,28.8795,28.8708,28.8795,1300.0
2011-05-06 13:55:00,32.85,32.85,32.8,32.8,2200.0,28.8795,28.8795,28.8356,28.8356,2200.0
2011-05-06 14:00:00,32.8,32.83,32.8,32.83,12700.0,28.8356,28.862,28.8356,28.862,12700.0
2011-05-06 14:05:00,32.83,32.85,32.79,32.85,7200.0,28.862,28.8795,28.8268,28.8795,7200.0
2011-05-06 14:10:00,32.84,32.85,32.82,32.82,5000.0,28.8708,28.8795,28.8532,28.8532,5000.0
2011-05-06 14:15:00,32.82,32.88,32.82,32.84,6500.0,28.8532,28.9059,28.8532,28.8708,6500.0
2011-05-06 14:20:00,32.84,32.84,32.81,32.82,2000.0,28.8708,28.8708,28.8444,28.8532,2000.0
2011-05-06 14:25:00,32.82,32.84,32.81,32.82,16500.0,28.8532,28.8708,28.8444,28.8532,16500.0
2011-05-06 14:30:00,32.83,32.83,32.79,32.82,22300.0,28.862,28.862,28.8268,28.8532,22300.0
2011-05-06 14:35:00,32.81,32.85,32.81,32.84,9700.0,28.8444,28.8795,28.8444,28.8708,9700.0
2011-05-06 14:40:00,32.84,32.91,32.84,32.88,6800.0,28.8708,28.9323,28.8708,28.9059,6800.0
2011-05-06 14:45:00,32.88,32.88,32.81,32.85,7400.0,28.9059,28.9059,28.8444,28.8795,7400.0
2011-05-06 14:50:00,32.84,32.87,32.83,32.84,8100.0,28.8708,28.8971,28.862,28.8708,8100.0
2011-05-06 14:55:00,32.83,32.85,32.83,32.83,4300.0,28.862,28.8795,28.862,28.862,4300.0
2011-05-06 15:00:00,32.81,32.87,32.81,32.86,5900.0,28.8444,28.8971,28.8444,28.8883,5900.0
2011-05-06 15:05:00,32.84,32.84,32.8,32.82,10600.0,28.8708,28.8708,28.8356,28.8532,10600.0
2011-05-06 15:10:00,32.82,32.85,32.8,32.81,12200.0,28.8532,28.8795,28.8356,28.8444,12200.0
2011-05-06 15:15:00,32.82,32.84,32.8,32.83,28700.0,28.8532,28.8708,28.8356,28.862,28700.0
2011-05-06 15:20:00,32.81,32.82,32.8,32.81,5900.0,28.8444,28.8532,28.8356,28.8444,5900.0
2011-05-06 15:25:00,32.8,32.81,32.78,32.81,3900.0,28.8356,28.8444,28.818,28.8444,3900.0
2011-05-06 15:30:00,32.82,32.84,32.79,32.83,32200.0,28.8532,28.8708,28.8268,28.862,32200.0
2011-05-06 15:35:00,32.83,32.85,32.82,32.83,9100.0,28.862,28.8795,28.8532,28.862,9100.0
2011-05-06 15:40:00,32.83,32.95,32.83,32.95,21500.0,28.862,28.9675,28.862,28.9675,21500.0
2011-05-06 15:45:00,32.94,33.0,32.94,32.99,26300.0,28.9587,29.0114,28.9587,29.0026,26300.0
2011-05-06 15:50:00,32.99,33.0,32.94,32.96,21600.0,29.0026,29.0114,28.9587,28.9762,21600.0
2011-05-06 15:55:00,32.95,32.98,32.93,32.94,38400.0,28.9675,28.9938,28.9499,28.9587,38400.0
2011-05-09 09:30:00,32.89,32.98,32.88,32.97,3500.0,28.9147,28.9938,28.9059,28.985,3500.0
2011-05-09 09:35:00,32.94,32.94,32.84,32.85,2100.0,28.9587,28.9587,28.8708,28.8795,2100.0
2011-05-09 09:40:00,32.84,32.87,32.82,32.87,6500.0,28.8708,28.8971,28.8532,28.8971,6500.0
2011-05-09 09:45:00,32.88,32.92,32.84,32.84,5600.0,28.9059,28.9411,28.8708,28.8708,5600.0
2011-05-09 09:50:00,32.83,32.86,32.74,32.74,9600.0,28.862,28.8883,28.7828,28.7828,9600.0
2011-05-09 09:55:00,32.75,32.79,32.73,32.78,7400.0,28.7916,28.8268,28.774,28.818,7400.0
2011-05-09 10:00:00,32.79,32.82,32.75,32.77,9400.0,28.8268,28.8532,28.7916,28.8092,9400.0
2011-05-09 10:05:00,32.77,32.78,32.74,32.75,29400.0,28.8092,28.818,28.7828,28.7916,29400.0
2011-05-09 10:10:00,32.75,32.82,32.72,32.72,54900.0,28.7916,28.8532,28.7653,28.7653,54900.0
2011-05-09 10:15:00,32.73,32.75,32.68,32.7,9300.0,28.774,28.7916,28.7301,28.7477,9300.0
2011-05-09 10:20:00,32.69,32.69,32.63,32.68,14600.0,28.7389,28.7389,28.6861,28.7301,14600.0
2011-05-09 10:25:00,32.64,32.68,32.62,32.63,6200.0,28.6949,28.7301,28.6773,28.6861,6200.0
2011-05-09 10:30:00,32.64,32.64,32.63,32.63,500.0,28.6949,28.6949,28.6861,28.6861,500.0
2011-05-09 10:35:00,32.61,32.63,32.61,32.62,1300.0,28.6686,28.6861,28.6686,28.6773,1300.0
2011-05-09 10:40:00,32.62,32.65,32.6,32.63,3000.0,28.6773,28.7037,28.6598,28.6861,3000.0
2011-05-09 10:45:00,32.62,32.69,32.61,32.68,2300.0,28.6773,28.7389,28.6686,28.7301,2300.0
2011-05-09 10:50:00,32.69,32.77,32.69,32.77,2400.0,28.7389,28.8092,28.7389,28.8092,2400.0
2011-05-09 10:55:00,32.75,32.75,32.66,32.7,4300.0,28.7916,28.7916,28.7125,28.7477,4300.0
2011-05-09 11:00:00,32.69,32.74,32.67,32.72,3200.0,28.7389,28.7828,28.7213,28.7653,3200.0
2011-05-09 11:05:00,32.72,32.74,32.69,32.72,10700.0,28.7653,28.7828,28.7389,28.7653,10700.0
2011-05-09 11:10:00,32.71,32.75,32.68,32.74,22800.0,28.7565,28.7916,28.7301,28.7828,22800.0
2011-05-09 11:15:00,32.74,32.75,32.73,32.74,2000.0,28.7828,28.7916,28.774,28.7828,2000.0
2011-05-09 11:20:00,32.73,32.73,32.69,32.71,7100.0,28.774,28.774,28.7389,28.7565,7100.0
2011-05-09 11:25:00,32.72,32.72,32.69,32.7,3700.0,28.7653,28.7653,28.7389,28.7477,3700.0
2011-05-09 11:30:00,32.71,32.73,32.7,32.73,4800.0,28.7565,28.774,28.7477,28.774,4800.0
2011-05-09 11:35:00,32.73,32.73,32.7,32.72,7600.0,28.774,28.774,28.7477,28.7653,7600.0
2011-05-09 11:40:00,32.72,32.73,32.7,32.7,4400.0,28.7653,28.774,28.7477,28.7477,4400.0
2011-05-09 11:45:00,32.7,32.72,32.69,32.69,2600.0,28.7477,28.7653,28.7389,28.7389,2600.0
2011-05-09 11:50:00,32.7,32.71,32.64,32.7,205900.0,28.7477,28.7565,28.6949,28.7477,205900.0
2011-05-09 11:55:00,32.7,32.7,32.69,32.7,4200.0,28.7477,28.7477,28.7389,28.7477,4200.0
2011-05-09 12:00:00,32.7,32.74,32.69,32.74,6500.0,28.7477,28.7828,28.7389,28.7828,6500.0
2011-05-09 12:05:00,32.74,32.75,32.7,32.7,3500.0,28.7828,28.7916,28.7477,28.7477,3500.0
2011-05-09 12:10:00,32.71,32.78,32.71,32.77,3700.0,28.7565,28.818,28.7565,28.8092,3700.0
2011-05-09 12:15:00,32.77,32.79,32.75,32.77,1300.0,28.8092,28.8268,28.7916,28.8092,1300.0
2011-05-09 12:20:00,32.79,32.79,32.74,32.75,1100.0,28.8268,28.8268,28.7828,28.7916,1100.0
2011-05-09 12:25:00,32.77,32.77,32.74,32.77,1800.0,28.8092,28.8092,28.7828,28.8092,1800.0
2011-05-09 12:30:00,32.77,32.82,32.77,32.82,800.0,28.8092,28.8532,28.8092,28.8532,800.0
2011-05-09 12:35:00,32.84,32.85,32.82,32.85,700.0,28.8708,28.8795,28.8532,28.8795,700.0
2011-05-09 12:40:00,32.84,32.9,32.84,32.88,9200.0,28.8708,28.9235,28.8708,28.9059,9200.0
2011-05-09 12:45:00,32.88,32.94,32.88,32.93,3800.0,28.9059,28.9587,28.9059,28.9499,3800.0
2011-05-09 12:50:00,32.92,32.95,32.92,32.93,1800.0,28.9411,28.9675,28.9411,28.9499,1800.0
2011-05-09 12:55:00,32.9,32.93,32.9,32.93,1500.0,28.9235,28.9499,28.9235,28.9499,1500.0
2011-05-09 13:00:00,32.94,32.96,32.92,32.96,1500.0,28.9587,28.9762,28.9411,28.9762,1500.0
2011-05-09 13:05:00,32.96,33.01,32.91,33.01,43400.0,28.9762,29.0202,28.9323,29.0202,43400.0
2011-05-09 13:10:00,33.03,33.09,33.03,33.05,10600.0,29.0378,29.0905,29.0378,29.0554,10600.0
2011-05-09 13:15:00,33.05,33.05,33.0,33.0,2700.0,29.0554,29.0554,29.0114,29.0114,2700.0
2011-05-09 13:20:00,32.99,33.0,32.89,32.9,25100.0,29.0026,29.0114,28.9147,28.9235,25100.0
2011-05-09 13:25:00,32.9,32.98,32.87,32.87,22100.0,28.9235,28.9938,28.8971,28.8971,22100.0
2011-05-09 13:30:00,32.89,32.9,32.86,32.9,3000.0,28.9147,28.9235,28.8883,28.9235,3000.0
2011-05-09 13:35:00,32.88,32.91,32.88,32.89,3000.0,28.9059,28.9323,28.9059,28.9147,3000.0
2011-05-09 13:40:00,32.88,32.9,32.88,32.9,1200.0,28.9059,28.9235,28.9059,28.9235,1200.0
2011-05-09 13:45:00,32.9,32.91,32.9,32.9,1300.0,28.9235,28.9323,28.9235,28.9235,1300.0
2011-05-09 13:50:00,32.92,32.96,32.92,32.96,6100.0,28.9411,28.9762,28.9411,28.9762,6100.0
2011-05-09 13:55:00,32.95,32.95,32.89,32.91,11000.0,28.9675,28.9675,28.9147,28.9323,11000.0
2011-05-09 14:00:00,32.93,32.96,32.9,32.9,22700.0,28.9499,28.9762,28.9235,28.9235,22700.0
2011-05-09 14:05:00,32.91,32.93,32.9,32.9,3400.0,28.9323,28.9499,28.9235,28.9235,3400.0
2011-05-09 14:10:00,32.91,32.93,32.88,32.91,7400.0,28.9323,28.9499,28.9059,28.9323,7400.0
2011-05-09 14:15:00,32.9,32.95,32.9,32.94,12200.0,28.9235,28.9675,28.9235,28.9587,12200.0
2011-05-09 14:20:00,32.93,32.94,32.9,32.91,21600.0,28.9499,28.9587,28.9235,28.9323,21600.0
2011-05-09 14:25:00,32.91,32.94,32.9,32.91,11300.0,28.9323,28.9587,28.9235,28.9323,11300.0
2011-05-09 14:30:00,32.91,32.95,32.91,32.95,11300.0,28.9323,28.9675,28.9323,28.9675,11300.0
2011-05-09 14:35:00,32.96,33.0,32.95,33.0,7600.0,28.9762,29.0114,28.9675,29.0114,7600.0
2011-05-09 14:40:00,33.01,33.05,33.0,33.01,5500.0,29.0202,29.0554,29.0114,29.0202,5500.0
2011-05-09 14:45:00,33.0,33.0,32.91,32.94,7300.0,29.0114,29.0114,28.9323,28.9587,7300.0
2011-05-09 14:50:00,32.94,32.95,32.9,32.92,8900.0,28.9587,28.9675,28.9235,28.9411,8900.0
2011-05-09 14:55:00,32.92,32.95,32.89,32.89,5600.0,28.9411,28.9675,28.9147,28.9147,5600.0
2011-05-09 15:00:00,32.89,32.92,32.89,32.91,6600.0,28.9147,28.9411,28.9147,28.9323,6600.0
2011-05-09 15:05:00,32.89,32.9,32.87,32.88,5400.0,28.9147,28.9235,28.8971,28.9059,5400.0
2011-05-09 15:10:00,32.9,32.91,32.89,32.9,6400.0,28.9235,28.9323,28.9147,28.9235,6400.0
2011-05-09 15:15:00,32.9,32.93,32.9,32.91,5900.0,28.9235,28.9499,28.9235,28.9323,5900.0
2011-05-09 15:20:00,32.92,32.92,32.87,32.87,7700.0,28.9411,28.9411,28.8971,28.8971,7700.0
2011-05-09 15:25:00,32.87,32.9,32.87,32.9,8900.0,28.8971,28.9235,28.8971,28.9235,8900.0
2011-05-09 15:30:00,32.88,32.9,32.87,32.9,8000.0,28.9059,28.9235,28.8971,28.9235,8000.0
2011-05-09 15:35:00,32.91,32.98,32.89,32.97,18400.0,28.9323,28.9938,28.9147,28.985,18400.0
2011-05-09 15:40:00,32.97,32.99,32.9,32.92,17100.0,28.985,29.0026,28.9235,28.9411,17100.0
2011-05-09 15:45:00,32.92,33.0,32.91,32.95,23000.0,28.9411,29.0114,28.9323,28.9675,23000.0
2011-05-09 15:50:00,32.95,32.99,32.94,32.97,16900.0,28.9675,29.0026,28.9587,28.985,16900.0
2011-05-09 15:55:00,32.98,33.01,32.95,32.99,36500.0,28.9938,29.0202,28.9675,29.0026,36500.0
2011-05-10 09:30:00,33.11,33.15,33.09,33.15,6900.0,29.1081,29.1433,29.0905,29.1433,6900.0
2011-05-10 09:35:00,33.15,33.21,33.15,33.19,2100.0,29.1433,29.196,29.1433,29.1785,2100.0
2011-05-10 09:40:00,33.16,33.23,33.14,33.22,6400.0,29.1521,29.2136,29.1345,29.2048,6400.0
2011-05-10 09:45:00,33.17,33.17,33.08,33.09,6400.0,29.1609,29.1609,29.0817,29.0905,6400.0
2011-05-10 09:50:00,33.11,33.11,33.0,33.02,3900.0,29.1081,29.1081,29.0114,29.029,3900.0
2011-05-10 09:55:00,33.0,33.05,32.97,33.03,18000.0,29.0114,29.0554,28.985,29.0378,18000.0
2011-05-10 10:00:00,32.99,33.02,32.96,32.99,7400.0,29.0026,29.029,28.9762,29.0026,7400.0
2011-05-10 10:05:00,33.0,33.02,32.97,32.98,5400.0,29.0114,29.029,28.985,28.9938,5400.0
2011-05-10 10:10:00,33.0,33.03,32.99,33.01,3600.0,29.0114,29.0378,29.0026,29.0202,3600.0
2011-05-10 10:15:00,33.0,33.0,32.98,33.0,2200.0,29.0114,29.0114,28.9938,29.0114,2200.0
2011-05-10 10:20:00,33.0,33.03,32.98,32.98,3400.0,29.0114,29.0378,28.9938,28.9938,3400.0
2011-05-10 10:25:00,32.99,33.0,32.97,32.98,2400.0,29.0026,29.0114,28.985,28.9938,2400.0
2011-05-10 10:30:00,32.98,33.0,32.98,32.99,1600.0,28.9938,29.0114,28.9938,29.0026,1600.0
2011-05-10 10:35:00,33.0,33.0,32.99,32.99,3800.0,29.0114,29.0114,29.0026,29.0026,3800.0
2011-05-10 10:40:00,33.0,33.01,32.94,32.94,5500.0,29.0114,29.0202,28.9587,28.9587,5500.0
2011-05-10 10:45:00,32.95,32.97,32.94,32.97,1100.0,28.9675,28.985,28.9587,28.985,1100.0
2011-05-10 10:50:00,32.97,32.97,32.95,32.97,1500.0,28.985,28.985,28.9675,28.985,1500.0
2011-05-10 10:55:00,32.97,33.0,32.97,32.99,4200.0,28.985,29.0114,28.985,29.0026,4200.0
2011-05-10 11:00:00,32.98,32.99,32.97,32.97,3800.0,28.9938,29.0026,28.985,28.985,3800.0
2011-05-10 11:05:00,32.98,32.98,32.97,32.98,1500.0,28.9938,28.9938,28.985,28.9938,1500.0
2011-05-10 11:10:00,32.98,32.98,32.98,32.98,1100.0,28.9938,28.9938,28.9938,28.9938,1100.0
2011-05-10 11:15:00,32.98,33.03,32.98,32.98,53700.0,28.9938,29.0378,28.9938,28.9938,53700.0
2011-05-10 11:20:00,32.99,32.99,32.96,32.96,1800.0,29.0026,29.0026,28.9762,28.9762,1800.0
2011-05-10 11:25:00,32.98,32.98,32.95,32.97,400.0,28.9938,28.9938,28.9675,28.985,400.0
2011-05-10 11:30:00,32.97,33.0,32.97,33.0,2900.0,28.985,29.0114,28.985,29.0114,2900.0
2011-05-10 11:35:00,33.0,33.01,32.99,33.0,3000.0,29.0114,29.0202,29.0026,29.0114,3000.0
2011-05-10 11:40:00,33.0,33.02,33.0,33.02,800.0,29.0114,29.029,29.0114,29.029,800.0
2011-05-10 11:45:00,33.01,33.01,33.0,33.01,3900.0,29.0202,29.0202,29.0114,29.0202,3900.0
2011-05-10 11:50:00,33.0,33.0,32.99,32.99,1400.0,29.0114,29.0114,29.0026,29.0026,1400.0
2011-05-10 11:55:00,33.0,33.0,32.96,32.96,4400.0,29.0114,29.0114,28.9762,28.9762,4400.0
2011-05-10 12:00:00,32.95,32.95,32.94,32.94,1900.0,28.9675,28.9675,28.9587,28.9587,1900.0
2011-05-10 12:05:00,32.94,32.94,32.92,32.92,1000.0,28.9587,28.9587,28.9411,28.9411,1000.0
2011-05-10 12:10:00,32.9,32.9,32.87,32.88,5400.0,28.9235,28.9235,28.8971,28.9059,5400.0
2011-05-10 12:15:00,32.88,32.89,32.87,32.89,2700.0,28.9059,28.9147,28.8971,28.9147,2700.0
2011-05-10 12:20:00,32.89,32.89,32.87,32.88,2300.0,28.9147,28.9147,28.8971,28.9059,2300.0
2011-05-10 12:25:00,32.88,32.88,32.85,32.86,1800.0,28.9059,28.9059,28.8795,28.8883,1800.0
2011-05-10 12:30:00,32.86,32.88,32.85,32.88,3300.0,28.8883,28.9059,28.8795,28.9059,3300.0
2011-05-10 12:35:00,32.88,32.88,32.88,32.88,600.0,28.9059,28.9059,28.9059,28.9059,600.0
2011-05-10 12:40:00,32.89,32.9,32.88,32.89,3200.0,28.9147,28.9235,28.9059,28.9147,3200.0
2011-05-10 12:45:00,32.89,32.9,32.88,32.9,3900.0,28.9147,28.9235,28.9059,28.9235,3900.0
2011-05-10 12:50:00,32.9,32.91,32.89,32.9,6500.0,28.9235,28.9323,28.9147,28.9235,6500.0
2011-05-10 12:55:00,32.89,32.9,32.89,32.89,1800.0,28.9147,28.9235,28.9147,28.9147,1800.0
2011-05-10 13:00:00,32.88,32.88,32.87,32.88,3400.0,28.9059,28.9059,28.8971,28.9059,3400.0
2011-05-10 13:05:00,32.88,32.88,32.84,32.85,11000.0,28.9059,28.9059,28.8708,28.8795,11000.0
2011-05-10 13:10:00,32.84,32.84,32.79,32.8,14100.0,28.8708,28.8708,28.8268,28.8356,14100.0
2011-05-10 13:15:00,32.8,32.81,32.8,32.81,5900.0,28.8356,28.8444,28.8356,28.8444,5900.0
2011-05-10 13:20:00,32.81,32.81,32.79,32.81,3400.0,28.8444,28.8444,28.8268,28.8444,3400.0
2011-05-10 13:25:00,32.8,32.8,32.79,32.8,2100.0,28.8356,28.8356,28.8268,28.8356,2100.0
2011-05-10 13:30:00,32.8,32.81,32.79,32.8,8200.0,28.8356,28.8444,28.8268,28.8356,8200.0
2011-05-10 13:35:00,32.8,32.8,32.78,32.79,7400.0,28.8356,28.8356,28.818,28.8268,7400.0
2011-05-10 13:40:00,32.79,32.8,32.78,32.78,10800.0,28.8268,28.8356,28.818,28.818,10800.0
2011-05-10 13:45:00,32.79,32.83,32.79,32.83,7000.0,28.8268,28.862,28.8268,28.862,7000.0
2011-05-10 13:50:00,32.83,32.85,32.82,32.82,3700.0,28.862,28.8795,28.8532,28.8532,3700.0
2011-05-10 13:55:00,32.83,32.87,32.83,32.87,3700.0,28.862,28.8971,28.862,28.8971,3700.0
2011-05-10 14:00:00,32.87,32.9,32.87,32.9,16100.0,28.8971,28.9235,28.8971,28.9235,16100.0
2011-05-10 14:05:00,32.9,32.9,32.89,32.89,7300.0,28.9235,28.9235,28.9147,28.9147,7300.0
2011-05-10 14:10:00,32.89,32.91,32.89,32.91,11700.0,28.9147,28.9323,28.9147,28.9323,11700.0
2011-05-10 14:15:00,32.91,32.91,32.86,32.88,14400.0,28.9323,28.9323,28.8883,28.9059,14400.0
2011-05-10 14:20:00,32.89,32.92,32.87,32.91,38900.0,28.9147,28.9411,28.8971,28.9323,38900.0
2011-05-10 14:25:00,32.91,32.96,32.9,32.96,35500.0,28.9323,28.9762,28.9235,28.9762,35500.0
2011-05-10 14:30:00,32.95,32.98,32.93,32.95,33600.0,28.9675,28.9938,28.9499,28.9675,33600.0
2011-05-10 14:35:00,32.94,32.98,32.94,32.97,8700.0,28.9587,28.9938,28.9587,28.985,8700.0
2011-05-10 14:40:00,32.97,32.98,32.96,32.98,7400.0,28.985,28.9938,28.9762,28.9938,7400.0
2011-05-10 14:45:00,32.98,33.0,32.98,32.98,5000.0,28.9938,29.0114,28.9938,28.9938,5000.0
2011-05-10 14:50:00,32.98,32.99,32.96,32.96,5500.0,28.9938,29.0026,28.9762,28.9762,5500.0
2011-05-10 14:55:00,32.97,33.0,32.96,32.99,8300.0,28.985,29.0114,28.9762,29.0026,8300.0
2011-05-10 15:00:00,33.0,33.02,32.99,33.01,8400.0,29.0114,29.029,29.0026,29.0202,8400.0
2011-05-10 15:05:00,33.01,33.02,33.0,33.0,4400.0,29.0202,29.029,29.0114,29.0114,4400.0
2011-05-10 15:10:00,33.01,33.02,33.01,33.01,2300.0,29.0202,29.029,29.0202,29.0202,2300.0
2011-05-10 15:15:00,33.01,33.06,33.01,33.04,9000.0,29.0202,29.0642,29.0202,29.0466,9000.0
2011-05-10 15:20:00,33.04,33.04,33.02,33.03,2000.0,29.0466,29.0466,29.029,29.0378,2000.0
2011-05-10 15:25:00,33.04,33.07,33.03,33.04,6400.0,29.0466,29.073,29.0378,29.0466,6400.0
2011-05-10 15:30:00,33.04,33.04,33.02,33.04,8700.0,29.0466,29.0466,29.029,29.0466,8700.0
2011-05-10 15:35:00,33.04,33.04,33.02,33.03,8300.0,29.0466,29.0466,29.029,29.0378,8300.0
2011-05-10 15:40:00,33.02,33.09,33.01,33.09,24000.0,29.029,29.0905,29.0202,29.0905,24000.0
2011-05-10 15:45:00,33.08,33.08,33.02,33.05,20600.0,29.0817,29.0817,29.029,29.0554,20600.0
2011-05-10 15:50:00,33.05,33.06,33.04,33.05,30100.0,29.0554,29.0642,29.0466,29.0554,30100.0
2011-05-10 15:55:00,33.06,33.13,33.04,33.12,68000.0,29.0642,29.1257,29.0466,29.1169,68000.0
2011-05-11 09:30:00,33.13,33.18,33.13,33.13,6800.0,29.1257,29.1697,29.1257,29.1257,6800.0
2011-05-11 09:35:00,33.2,33.21,33.14,33.14,1800.0,29.1872,29.196,29.1345,29.1345,1800.0
2011-05-11 09:40:00,33.14,33.14,33.1,33.1,1000.0,29.1345,29.1345,29.0993,29.0993,1000.0
2011-05-11 09:45:00,33.12,33.21,33.12,33.2,7000.0,29.1169,29.196,29.1169,29.1872,7000.0
2011-05-11 09:50:00,33.2,33.42,33.2,33.27,124000.0,29.1872,29.3807,29.1872,29.2488,124000.0
2011-05-11 09:55:00,33.31,33.34,33.28,33.33,10500.0,29.2839,29.3103,29.2576,29.3015,10500.0
2011-05-11 10:00:00,33.34,33.35,33.3,33.34,22800.0,29.3103,29.3191,29.2752,29.3103,22800.0
2011-05-11 10:05:00,33.34,33.34,33.29,33.3,11000.0,29.3103,29.3103,29.2664,29.2752,11000.0
2011-05-11 10:10:00,33.3,33.31,33.3,33.3,3200.0,29.2752,29.2839,29.2752,29.2752,3200.0
2011-05-11 10:15:00,33.3,33.37,33.3,33.35,6000.0,29.2752,29.3367,29.2752,29.3191,6000.0
2011-05-11 10:20:00,33.35,33.36,33.27,33.31,5500.0,29.3191,29.3279,29.2488,29.2839,5500.0
2011-05-11 10:25:00,33.32,33.41,33.32,33.33,10700.0,29.2927,29.3719,29.2927,29.3015,10700.0
2011-05-11 10:30:00,33.34,33.34,33.32,33.33,500.0,29.3103,29.3103,29.2927,29.3015,500.0
2011-05-11 10:35:00,33.31,33.32,33.29,33.3,55600.0,29.2839,29.2927,29.2664,29.2752,55600.0
2011-05-11 10:40:00,33.3,33.41,33.3,33.41,3700.0,29.2752,29.3719,29.2752,29.3719,3700.0
2011-05-11 10:45:00,33.4,33.42,33.39,33.41,49900.0,29.3631,29.3807,29.3543,29.3719,49900.0
2011-05-11 10:50:00,33.42,33.45,33.35,33.35,6400.0,29.3807,29.407,29.3191,29.3191,6400.0
2011-05-11 10:55:00,33.32,33.36,33.3,33.34,1800.0,29.2927,29.3279,29.2752,29.3103,1800.0
2011-05-11 11:00:00,33.35,33.39,33.35,33.39,1200.0,29.3191,29.3543,29.3191,29.3543,1200.0
2011-05-11 11:05:00,33.38,33.42,33.38,33.42,8200.0,29.3455,29.3807,29.3455,29.3807,8200.0
2011-05-11 11:10:00,33.4,33.42,33.4,33.41,1800.0,29.3631,29.3807,29.3631,29.3719,1800.0
2011-05-11 11:15:00,33.42,33.46,33.42,33.46,1600.0,29.3807,29.4158,29.3807,29.4158,1600.0
2011-05-11 11:20:00,33.47,33.49,33.46,33.49,2500.0,29.4246,29.4422,29.4158,29.4422,2500.0
2011-05-11 11:25:00,33.47,33.48,33.44,33.45,3700.0,29.4246,29.4334,29.3982,29.407,3700.0
2011-05-11 11:30:00,33.45,33.52,33.45,33.52,69100.0,29.407,29.4686,29.407,29.4686,69100.0
2011-05-11 11:35:00,33.5,33.5,33.47,33.48,1500.0,29.451,29.451,29.4246,29.4334,1500.0
2011-05-11 11:40:00,33.49,33.5,33.48,33.5,1800.0,29.4422,29.451,29.4334,29.451,1800.0
2011-05-11 11:45:00,33.53,33.55,33.51,33.55,9700.0,29.4774,29.4949,29.4598,29.4949,9700.0
2011-05-11 11:50:00,33.55,33.59,33.54,33.58,7500.0,29.4949,29.5301,29.4861,29.5213,7500.0
2011-05-11 11:55:00,33.58,33.62,33.53,33.55,20600.0,29.5213,29.5565,29.4774,29.4949,20600.0
2011-05-11 12:00:00,33.55,33.55,33.51,33.52,12700.0,29.4949,29.4949,29.4598,29.4686,12700.0
2011-05-11 12:05:00,33.51,33.51,33.46,33.47,2000.0,29.4598,29.4598,29.4158,29.4246,2000.0
2011-05-11 12:10:00,33.46,33.46,33.36,33.37,4600.0,29.4158,29.4158,29.3279,29.3367,4600.0
2011-05-11 12:15:00,33.37,33.38,33.23,33.32,10800.0,29.3367,29.3455,29.2136,29.2927,10800.0
2011-05-11 12:20:00,33.31,33.37,33.26,33.36,25400.0,29.2839,29.3367,29.24,29.3279,25400.0
2011-05-11 12:25:00,33.34,33.43,33.34,33.37,7100.0,29.3103,29.3894,29.3103,29.3367,7100.0
2011-05-11 12:30:00,33.37,33.44,33.34,33.42,9000.0,29.3367,29.3982,29.3103,29.3807,9000.0
2011-05-11 12:35:00,33.42,33.54,33.41,33.5,14200.0,29.3807,29.4861,29.3719,29.451,14200.0
2011-05-11 12:40:00,33.5,33.51,33.47,33.47,3700.0,29.451,29.4598,29.4246,29.4246,3700.0
2011-05-11 12:45:00,33.47,33.47,33.41,33.43,29500.0,29.4246,29.4246,29.3719,29.3894,29500.0
2011-05-11 12:50:00,33.43,33.43,33.35,33.36,11000.0,29.3894,29.3894,29.3191,29.3279,11000.0
2011-05-11 12:55:00,33.36,33.38,33.33,33.36,3700.0,29.3279,29.3455,29.3015,29.3279,3700.0
2011-05-11 13:00:00,33.38,33.38,33.3,33.31,3800.0,29.3455,29.3455,29.2752,29.2839,3800.0
2011-05-11 13:05:00,33.32,33.32,33.27,33.27,9300.0,29.2927,29.2927,29.2488,29.2488,9300.0
2011-05-11 13:10:00,33.27,33.28,33.27,33.28,4900.0,29.2488,29.2576,29.2488,29.2576,4900.0
2011-05-11 13:15:00,33.27,33.28,33.25,33.25,8600.0,29.2488,29.2576,29.2312,29.2312,8600.0
2011-05-11 13:20:00,33.25,33.28,33.25,33.26,2400.0,29.2312,29.2576,29.2312,29.24,2400.0
2011-05-11 13:25:00,33.27,33.32,33.27,33.28,32300.0,29.2488,29.2927,29.2488,29.2576,32300.0
2011-05-11 13:30:00,33.27,33.27,33.24,33.25,2400.0,29.2488,29.2488,29.2224,29.2312,2400.0
2011-05-11 13:35:00,33.23,33.26,33.21,33.23,5500.0,29.2136,29.24,29.196,29.2136,5500.0
2011-05-11 13:40:00,33.23,33.26,33.18,33.19,16900.0,29.2136,29.24,29.1697,29.1785,16900.0
2011-05-11 13:45:00,33.2,33.23,33.14,33.16,77700.0,29.1872,29.2136,29.1345,29.1521,77700.0
2011-05-11 13:50:00,33.16,33.2,33.16,33.2,9000.0,29.1521,29.1872,29.1521,29.1872,9000.0
2011-05-11 13:55:00,33.2,33.21,33.17,33.2,14600.0,29.1872,29.196,29.1609,29.1872,14600.0
2011-05-11 14:00:00,33.21,33.21,33.15,33.17,24400.0,29.196,29.196,29.1433,29.1609,24400.0
2011-05-11 14:05:00,33.17,33.18,33.13,33.14,5800.0,29.1609,29.1697,29.1257,29.1345,5800.0
2011-05-11 14:10:00,33.12,33.14,33.1,33.1,4400.0,29.1169,29.1345,29.0993,29.0993,4400.0
2011-05-11 14:15:00,33.07,33.12,33.07,33.09,6800.0,29.073,29.1169,29.073,29.0905,6800.0
2011-05-11 14:20:00,33.12,33.12,33.04,33.05,8900.0,29.1169,29.1169,29.0466,29.0554,8900.0
2011-05-11 14:25:00,33.05,33.07,33.02,33.04,6100.0,29.0554,29.073,29.029,29.0466,6100.0
2011-05-11 14:30:00,33.03,33.07,33.02,33.04,5200.0,29.0378,29.073,29.029,29.0466,5200.0
2011-05-11 14:35:00,33.06,33.12,33.03,33.03,17300.0,29.0642,29.1169,29.0378,29.0378,17300.0
2011-05-11 14:40:00,33.04,33.09,33.0,33.08,42300.0,29.0466,29.0905,29.0114,29.0817,42300.0
2011-05-11 14:45:00,33.08,33.1,33.0,33.07,23400.0,29.0817,29.0993,29.0114,29.073,23400.0
2011-05-11 14:50:00,33.07,33.1,33.05,33.08,5600.0,29.073,29.0993,29.0554,29.0817,5600.0
2011-05-11 14:55:00,33.08,33.1,32.99,32.99,38900.0,29.0817,29.0993,29.0026,29.0026,38900.0
2011-05-11 15:00:00,33.0,33.08,33.0,33.07,21800.0,29.0114,29.0817,29.0114,29.073,21800.0
2011-05-11 15:05:00,33.08,33.09,33.07,33.08,4600.0,29.0817,29.0905,29.073,29.0817,4600.0
2011-05-11 15:10:00,33.08,33.1,33.07,33.1,5100.0,29.0817,29.0993,29.073,29.0993,5100.0
2011-05-11 15:15:00,33.09,33.1,33.0,33.04,47800.0,29.0905,29.0993,29.0114,29.0466,47800.0
2011-05-11 15:20:00,33.05,33.08,33.04,33.07,21500.0,29.0554,29.0817,29.0466,29.073,21500.0
2011-05-11 15:25:00,33.07,33.08,32.98,33.06,87900.0,29.073,29.0817,28.9938,29.0642,87900.0
2011-05-11 15:30:00,33.06,33.23,33.06,33.22,26100.0,29.0642,29.2136,29.0642,29.2048,26100.0
2011-05-11 15:35:00,33.22,33.27,33.21,33.26,19500.0,29.2048,29.2488,29.196,29.24,19500.0
2011-05-11 15:40:00,33.26,33.3,33.21,33.23,29400.0,29.24,29.2752,29.196,29.2136,29400.0
2011-05-11 15:45:00,33.24,33.36,33.24,33.35,21600.0,29.2224,29.3279,29.2224,29.3191,21600.0
2011-05-11 15:50:00,33.35,33.48,33.35,33.46,34000.0,29.3191,29.4334,29.3191,29.4158,34000.0
2011-05-11 15:55:00,33.47,33.48,33.39,33.4,45900.0,29.4246,29.4334,29.3543,29.3631,45900.0
2011-05-12 09:30:00,33.31,33.35,33.14,33.15,12900.0,29.2839,29.3191,29.1345,29.1433,12900.0
2011-05-12 09:35:00,33.16,33.2,33.04,33.08,3900.0,29.1521,29.1872,29.0466,29.0817,3900.0
2011-05-12 09:40:00,33.07,33.18,33.04,33.08,7400.0,29.073,29.1697,29.0466,29.0817,7400.0
2011-05-12 09:45:00,33.08,33.2,33.01,33.1,31100.0,29.0817,29.1872,29.0202,29.0993,31100.0
2011-05-12 09:50:00,33.11,33.21,33.02,33.02,49200.0,29.1081,29.196,29.029,29.029,49200.0
2011-05-12 09:55:00,33.01,33.07,33.0,33.07,30400.0,29.0202,29.073,29.0114,29.073,30400.0
2011-05-12 10:00:00,33.09,33.09,33.02,33.04,6800.0,29.0905,29.0905,29.029,29.0466,6800.0
2011-05-12 10:05:00,33.03,33.1,33.03,33.1,6700.0,29.0378,29.0993,29.0378,29.0993,6700.0
2011-05-12 10:10:00,33.08,33.08,32.98,33.0,25900.0,29.0817,29.0817,28.9938,29.0114,25900.0
2011-05-12 10:15:00,33.0,33.05,32.98,33.05,3900.0,29.0114,29.0554,28.9938,29.0554,3900.0
2011-05-12 10:20:00,33.04,33.05,33.03,33.04,3400.0,29.0466,29.0554,29.0378,29.0466,3400.0
2011-05-12 10:25:00,33.04,33.11,33.04,33.1,6800.0,29.0466,29.1081,29.0466,29.0993,6800.0
2011-05-12 10:30:00,33.11,33.11,33.0,33.0,17100.0,29.1081,29.1081,29.0114,29.0114,17100.0
2011-05-12 10:35:00,33.0,33.08,33.0,33.05,23200.0,29.0114,29.0817,29.0114,29.0554,23200.0
2011-05-12 10:40:00,33.04,33.09,33.02,33.08,4700.0,29.0466,29.0905,29.029,29.0817,4700.0
2011-05-12 10:45:00,33.07,33.13,33.07,33.13,2500.0,29.073,29.1257,29.073,29.1257,2500.0
2011-05-12 10:50:00,33.15,33.17,33.12,33.17,4300.0,29.1433,29.1609,29.1169,29.1609,4300.0
2011-05-12 10:55:00,33.15,33.23,33.15,33.23,2800.0,29.1433,29.2136,29.1433,29.2136,2800.0
2011-05-12 11:00:00,33.2,33.2,33.17,33.19,4100.0,29.1872,29.1872,29.1609,29.1785,4100.0
2011-05-12 11:05:00,33.18,33.18,33.17,33.18,800.0,29.1697,29.1697,29.1609,29.1697,800.0
2011-05-12 11:10:00,33.18,33.22,33.18,33.21,700.0,29.1697,29.2048,29.1697,29.196,700.0
2011-05-12 11:15:00,33.21,33.21,33.19,33.21,1600.0,29.196,29.196,29.1785,29.196,1600.0
2011-05-12 11:20:00,33.23,33.3,33.22,33.3,3200.0,29.2136,29.2752,29.2048,29.2752,3200.0
2011-05-12 11:25:00,33.3,33.45,33.3,33.41,8900.0,29.2752,29.407,29.2752,29.3719,8900.0
2011-05-12 11:30:00,33.41,33.47,33.38,33.45,8000.0,29.3719,29.4246,29.3455,29.407,8000.0
2011-05-12 11:35:00,33.42,33.46,33.4,33.45,3900.0,29.3807,29.4158,29.3631,29.407,3900.0
2011-05-12 11:40:00,33.47,33.49,33.43,33.43,4700.0,29.4246,29.4422,29.3894,29.3894,4700.0
2011-05-12 11:45:00,33.42,33.44,33.42,33.44,700.0,29.3807,29.3982,29.3807,29.3982,700.0
2011-05-12 11:50:00,33.47,33.5,33.46,33.5,1600.0,29.4246,29.451,29.4158,29.451,1600.0
2011-05-12 11:55:00,33.5,33.51,33.47,33.51,1600.0,29.451,29.4598,29.4246,29.4598,1600.0
2011-05-12 12:00:00,33.49,33.51,33.46,33.47,3100.0,29.4422,29.4598,29.4158,29.4246,3100.0
2011-05-12 12:05:00,33.47,33.47,33.44,33.46,1400.0,29.4246,29.4246,29.3982,29.4158,1400.0
2011-05-12 12:10:00,33.46,33.47,33.46,33.47,900.0,29.4158,29.4246,29.4158,29.4246,900.0
2011-05-12 12:15:00,33.47,33.49,33.47,33.49,2200.0,29.4246,29.4422,29.4246,29.4422,2200.0
2011-05-12 12:20:00,33.49,33.5,33.49,33.49,1400.0,29.4422,29.451,29.4422,29.4422,1400.0
2011-05-12 12:25:00,33.49,33.49,33.47,33.48,2900.0,29.4422,29.4422,29.4246,29.4334,2900.0
2011-05-12 12:30:00,33.48,33.49,33.47,33.48,2100.0,29.4334,29.4422,29.4246,29.4334,2100.0
2011-05-12 12:35:00,33.48,33.5,33.48,33.49,2000.0,29.4334,29.451,29.4334,29.4422,2000.0
2011-05-12 12:40:00,33.48,33.49,33.47,33.49,2300.0,29.4334,29.4422,29.4246,29.4422,2300.0
2011-05-12 12:45:00,33.49,33.51,33.49,33.51,1400.0,29.4422,29.4598,29.4422,29.4598,1400.0
2011-05-12 12:50:00,33.51,33.53,33.51,33.53,700.0,29.4598,29.4774,29.4598,29.4774,700.0
2011-05-12 12:55:00,33.53,33.58,33.53,33.58,1900.0,29.4774,29.5213,29.4774,29.5213,1900.0
2011-05-12 13:00:00,33.59,33.63,33.57,33.61,9300.0,29.5301,29.5653,29.5125,29.5477,9300.0
2011-05-12 13:05:00,33.63,33.65,33.59,33.62,10600.0,29.5653,29.5829,29.5301,29.5565,10600.0
2011-05-12 13:10:00,33.61,33.65,33.61,33.64,2300.0,29.5477,29.5829,29.5477,29.5741,2300.0
2011-05-12 13:15:00,33.65,33.67,33.61,33.62,5000.0,29.5829,29.6004,29.5477,29.5565,5000.0
2011-05-12 13:20:00,33.63,33.69,33.63,33.66,4800.0,29.5653,29.618,29.5653,29.5916,4800.0
2011-05-12 13:25:00,33.66,33.68,33.66,33.67,2700.0,29.5916,29.6092,29.5916,29.6004,2700.0
2011-05-12 13:30:00,33.67,33.69,33.62,33.64,9200.0,29.6004,29.618,29.5565,29.5741,9200.0
2011-05-12 13:35:00,33.65,33.67,33.65,33.65,3700.0,29.5829,29.6004,29.5829,29.5829,3700.0
2011-05-12 13:40:00,33.64,33.64,33.6,33.62,2700.0,29.5741,29.5741,29.5389,29.5565,2700.0
2011-05-12 13:45:00,33.63,33.64,33.63,33.64,1200.0,29.5653,29.5741,29.5653,29.5741,1200.0
2011-05-12 13:50:00,33.64,33.65,33.64,33.65,1000.0,29.5741,29.5829,29.5741,29.5829,1000.0
2011-05-12 13:55:00,33.64,33.64,33.61,33.61,1500.0,29.5741,29.5741,29.5477,29.5477,1500.0
2011-05-12 14:00:00,33.62,33.64,33.61,33.62,1100.0,29.5565,29.5741,29.5477,29.5565,1100.0
2011-05-12 14:05:00,33.62,33.66,33.62,33.62,4900.0,29.5565,29.5916,29.5565,29.5565,4900.0
2011-05-12 14:10:00,33.62,33.63,33.62,33.62,2100.0,29.5565,29.5653,29.5565,29.5565,2100.0
2011-05-12 14:15:00,33.63,33.64,33.6,33.62,6500.0,29.5653,29.5741,29.5389,29.5565,6500.0
2011-05-12 14:20:00,33.62,33.62,33.61,33.61,1000.0,29.5565,29.5565,29.5477,29.5477,1000.0
2011-05-12 14:25:00,33.61,33.63,33.58,33.63,3100.0,29.5477,29.5653,29.5213,29.5653,3100.0
2011-05-12 14:30:00,33.62,33.62,33.6,33.62,3900.0,29.5565,29.5565,29.5389,29.5565,3900.0
2011-05-12 14:35:00,33.62,33.65,33.62,33.65,2000.0,29.5565,29.5829,29.5565,29.5829,2000.0
2011-05-12 14:40:00,33.65,33.65,33.64,33.64,2800.0,29.5829,29.5829,29.5741,29.5741,2800.0
2011-05-12 14:45:00,33.64,33.66,33.61,33.62,11900.0,29.5741,29.5916,29.5477,29.5565,11900.0
2011-05-12 14:50:00,33.62,33.66,33.61,33.62,8500.0,29.5565,29.5916,29.5477,29.5565,8500.0
2011-05-12 14:55:00,33.62,33.63,33.61,33.63,2200.0,29.5565,29.5653,29.5477,29.5653,2200.0
2011-05-12 15:00:00,33.62,33.65,33.6,33.65,3400.0,29.5565,29.5829,29.5389,29.5829,3400.0
2011-05-12 15:05:00,33.65,33.65,33.64,33.65,8400.0,29.5829,29.5829,29.5741,29.5829,8400.0
2011-05-12 15:10:00,33.65,33.65,33.64,33.65,7400.0,29.5829,29.5829,29.5741,29.5829,7400.0
2011-05-12 15:15:00,33.64,33.66,33.61,33.64,28000.0,29.5741,29.5916,29.5477,29.5741,28000.0
2011-05-12 15:20:00,33.64,33.65,33.6,33.63,5600.0,29.5741,29.5829,29.5389,29.5653,5600.0
2011-05-12 15:25:00,33.62,33.65,33.59,33.65,8400.0,29.5565,29.5829,29.5301,29.5829,8400.0
2011-05-12 15:30:00,33.65,33.65,33.64,33.65,6900.0,29.5829,29.5829,29.5741,29.5829,6900.0
2011-05-12 15:35:00,33.65,33.66,33.64,33.66,13500.0,29.5829,29.5916,29.5741,29.5916,13500.0
2011-05-12 15:40:00,33.66,33.67,33.63,33.63,31800.0,29.5916,29.6004,29.5653,29.5653,31800.0
2011-05-12 15:45:00,33.64,33.69,33.63,33.68,30700.0,29.5741,29.618,29.5653,29.6092,30700.0
2011-05-12 15:50:00,33.68,33.68,33.63,33.67,47700.0,29.6092,29.6092,29.5653,29.6004,47700.0
2011-05-12 15:55:00,33.67,33.7,33.67,33.7,29500.0,29.6004,29.6268,29.6004,29.6268,29500.0
2011-05-13 09:30:00,33.65,33.77,33.65,33.75,8400.0,29.5829,29.6883,29.5829,29.6708,8400.0
2011-05-13 09:35:00,33.72,33.74,33.56,33.62,3800.0,29.6444,29.662,29.5037,29.5565,3800.0
2011-05-13 09:40:00,33.61,33.64,33.58,33.64,3500.0,29.5477,29.5741,29.5213,29.5741,3500.0
2011-05-13 09:45:00,33.61,33.64,33.55,33.58,10500.0,29.5477,29.5741,29.4949,29.5213,10500.0
2011-05-13 09:50:00,33.58,33.59,33.5,33.51,8900.0,29.5213,29.5301,29.451,29.4598,8900.0
2011-05-13 09:55:00,33.55,33.59,33.55,33.55,3400.0,29.4949,29.5301,29.4949,29.4949,3400.0
2011-05-13 10:00:00,33.54,33.55,33.48,33.48,4400.0,29.4861,29.4949,29.4334,29.4334,4400.0
2011-05-13 10:05:00,33.47,33.47,33.41,33.41,1400.0,29.4246,29.4246,29.3719,29.3719,1400.0
2011-05-13 10:10:00,33.44,33.46,33.44,33.45,700.0,29.3982,29.4158,29.3982,29.407,700.0
2011-05-13 10:15:00,33.48,33.53,33.48,33.51,1900.0,29.4334,29.4774,29.4334,29.4598,1900.0
2011-05-13 10:20:00,33.49,33.5,33.49,33.5,300.0,29.4422,29.451,29.4422,29.451,300.0
2011-05-13 10:25:00,33.5,33.52,33.46,33.47,5900.0,29.451,29.4686,29.4158,29.4246,5900.0
2011-05-13 10:30:00,33.47,33.49,33.47,33.49,800.0,29.4246,29.4422,29.4246,29.4422,800.0
2011-05-13 10:35:00,33.48,33.54,33.48,33.51,4100.0,29.4334,29.4861,29.4334,29.4598,4100.0
2011-05-13 10:40:00,33.52,33.53,33.51,33.53,2400.0,29.4686,29.4774,29.4598,29.4774,2400.0
2011-05-13 10:45:00,33.52,33.52,33.49,33.49,1500.0,29.4686,29.4686,29.4422,29.4422,1500.0
2011-05-13 10:50:00,33.5,33.5,33.49,33.49,2100.0,29.451,29.451,29.4422,29.4422,2100.0
2011-05-13 10:55:00,33.48,33.48,33.44,33.46,1300.0,29.4334,29.4334,29.3982,29.4158,1300.0
2011-05-13 11:00:00,33.45,33.47,33.41,33.41,1300.0,29.407,29.4246,29.3719,29.3719,1300.0
2011-05-13 11:05:00,33.4,33.4,33.35,33.35,2000.0,29.3631,29.3631,29.3191,29.3191,2000.0
2011-05-13 11:10:00,33.36,33.38,33.36,33.38,400.0,29.3279,29.3455,29.3279,29.3455,400.0
2011-05-13 11:15:00,33.38,33.4,33.36,33.36,1700.0,29.3455,29.3631,29.3279,29.3279,1700.0
2011-05-13 11:20:00,33.36,33.36,33.28,33.28,900.0,29.3279,29.3279,29.2576,29.2576,900.0
2011-05-13 11:25:00,33.26,33.34,33.26,33.33,3500.0,29.24,29.3103,29.24,29.3015,3500.0
2011-05-13 11:30:00,33.33,33.34,33.28,33.28,3600.0,29.3015,29.3103,29.2576,29.2576,3600.0
2011-05-13 11:35:00,33.28,33.31,33.26,33.26,2500.0,29.2576,29.2839,29.24,29.24,2500.0
2011-05-13 11:40:00,33.26,33.27,33.22,33.26,3800.0,29.24,29.2488,29.2048,29.24,3800.0
2011-05-13 11:45:00,33.25,33.32,33.25,33.29,7000.0,29.2312,29.2927,29.2312,29.2664,7000.0
2011-05-13 11:50:00,33.27,33.29,33.25,33.25,1900.0,29.2488,29.2664,29.2312,29.2312,1900.0
2011-05-13 11:55:00,33.27,33.27,33.18,33.2,11100.0,29.2488,29.2488,29.1697,29.1872,11100.0
2011-05-13 12:00:00,33.2,33.23,33.18,33.23,5700.0,29.1872,29.2136,29.1697,29.2136,5700.0
2011-05-13 12:05:00,33.23,33.25,33.15,33.17,10600.0,29.2136,29.2312,29.1433,29.1609,10600.0
2011-05-13 12:10:00,33.16,33.17,33.14,33.14,3400.0,29.1521,29.1609,29.1345,29.1345,3400.0
2011-05-13 12:15:00,33.14,33.19,33.14,33.19,600.0,29.1345,29.1785,29.1345,29.1785,600.0
2011-05-13 12:20:00,33.2,33.21,33.17,33.17,2100.0,29.1872,29.196,29.1609,29.1609,2100.0
2011-05-13 12:25:00,33.17,33.2,33.17,33.2,400.0,29.1609,29.1872,29.1609,29.1872,400.0
2011-05-13 12:30:00,33.23,33.27,33.23,33.26,1600.0,29.2136,29.2488,29.2136,29.24,1600.0
2011-05-13 12:35:00,33.25,33.26,33.25,33.26,500.0,29.2312,29.24,29.2312,29.24,500.0
2011-05-13 12:40:00,33.23,33.23,33.21,33.21,900.0,29.2136,29.2136,29.196,29.196,900.0
2011-05-13 12:45:00,33.22,33.26,33.21,33.24,7900.0,29.2048,29.24,29.196,29.2224,7900.0
2011-05-13 12:50:00,33.24,33.25,33.24,33.24,500.0,29.2224,29.2312,29.2224,29.2224,500.0
2011-05-13 12:55:00,33.25,33.25,33.25,33.25,200.0,29.2312,29.2312,29.2312,29.2312,200.0
2011-05-13 13:00:00,33.25,33.25,33.24,33.24,2300.0,29.2312,29.2312,29.2224,29.2224,2300.0
2011-05-13 13:05:00,33.25,33.25,33.24,33.24,1900.0,29.2312,29.2312,29.2224,29.2224,1900.0
2011-05-13 13:10:00,33.26,33.26,33.26,33.26,100.0,29.24,29.24,29.24,29.24,100.0
2011-05-13 13:15:00,33.25,33.27,33.25,33.27,4200.0,29.2312,29.2488,29.2312,29.2488,4200.0
2011-05-13 13:20:00,33.28,33.29,33.25,33.25,1900.0,29.2576,29.2664,29.2312,29.2312,1900.0
2011-05-13 13:25:00,33.25,33.25,33.25,33.25,600.0,29.2312,29.2312,29.2312,29.2312,600.0
2011-05-13 13:30:00,33.24,33.25,33.23,33.25,800.0,29.2224,29.2312,29.2136,29.2312,800.0
2011-05-13 13:35:00,33.25,33.26,33.24,33.25,1800.0,29.2312,29.24,29.2224,29.2312,1800.0
2011-05-13 13:40:00,33.25,33.25,33.25,33.25,200.0,29.2312,29.2312,29.2312,29.2312,200.0
2011-05-13 13:45:00,33.26,33.26,33.24,33.24,2400.0,29.24,29.24,29.2224,29.2224,2400.0
2011-05-13 13:50:00,33.25,33.25,33.23,33.23,12100.0,29.2312,29.2312,29.2136,29.2136,12100.0
2011-05-13 13:55:00,33.23,33.23,33.23,33.23,800.0,29.2136,29.2136,29.2136,29.2136,800.0
2011-05-13 14:00:00,33.24,33.24,33.23,33.23,1100.0,29.2224,29.2224,29.2136,29.2136,1100.0
2011-05-13 14:05:00,33.23,33.29,33.23,33.29,2600.0,29.2136,29.2664,29.2136,29.2664,2600.0
2011-05-13 14:10:00,33.29,33.32,33.28,33.31,1700.0,29.2664,29.2927,29.2576,29.2839,1700.0
2011-05-13 14:15:00,33.32,33.36,33.31,33.35,2000.0,29.2927,29.3279,29.2839,29.3191,2000.0
2011-05-13 14:20:00,33.36,33.41,33.36,33.38,6000.0,29.3279,29.3719,29.3279,29.3455,6000.0
2011-05-13 14:25:00,33.37,33.38,33.35,33.38,900.0,29.3367,29.3455,29.3191,29.3455,900.0
2011-05-13 14:30:00,33.38,33.39,33.37,33.38,3100.0,29.3455,29.3543,29.3367,29.3455,3100.0
2011-05-13 14:35:00,33.39,33.39,33.35,33.37,2300.0,29.3543,29.3543,29.3191,29.3367,2300.0
2011-05-13 14:40:00,33.38,33.39,33.35,33.35,2000.0,29.3455,29.3543,29.3191,29.3191,2000.0
2011-05-13 14:45:00,33.36,33.39,33.36,33.39,1600.0,29.3279,29.3543,29.3279,29.3543,1600.0
2011-05-13 14:50:00,33.4,33.44,33.4,33.44,3400.0,29.3631,29.3982,29.3631,29.3982,3400.0
2011-05-13 14:55:00,33.42,33.42,33.4,33.42,3300.0,29.3807,29.3807,29.3631,29.3807,3300.0
2011-05-13 15:00:00,33.41,33.41,33.4,33.41,3600.0,29.3719,29.3719,29.3631,29.3719,3600.0
2011-05-13 15:05:00,33.4,33.41,33.39,33.41,2600.0,29.3631,29.3719,29.3543,29.3719,2600.0
2011-05-13 15:10:00,33.4,33.46,33.4,33.43,13100.0,29.3631,29.4158,29.3631,29.3894,13100.0
2011-05-13 15:15:00,33.44,33.44,33.42,33.42,5300.0,29.3982,29.3982,29.3807,29.3807,5300.0
2011-05-13 15:20:00,33.43,33.43,33.4,33.43,6400.0,29.3894,29.3894,29.3631,29.3894,6400.0
2011-05-13 15:25:00,33.43,33.43,33.41,33.41,11300.0,29.3894,29.3894,29.3719,29.3719,11300.0
2011-05-13 15:30:00,33.42,33.42,33.38,33.38,90600.0,29.3807,29.3807,29.3455,29.3455,90600.0
2011-05-13 15:35:00,33.38,33.39,33.38,33.38,2800.0,29.3455,29.3543,29.3455,29.3455,2800.0
2011-05-13 15:40:00,33.37,33.37,33.35,33.36,3900.0,29.3367,29.3367,29.3191,29.3279,3900.0
2011-05-13 15:45:00,33.37,33.39,33.35,33.37,10600.0,29.3367,29.3543,29.3191,29.3367,10600.0
2011-05-13 15:50:00,33.38,33.38,33.35,33.36,13200.0,29.3455,29.3455,29.3191,29.3279,13200.0
2011-05-13 15:55:00,33.37,33.38,33.35,33.35,24700.0,29.3367,29.3455,29.3191,29.3191,24700.0
2011-05-16 09:30:00,33.3,33.3,33.12,33.18,180400.0,29.2752,29.2752,29.1169,29.1697,180400.0
2011-05-16 09:35:00,33.19,33.2,33.09,33.13,11300.0,29.1785,29.1872,29.0905,29.1257,11300.0
2011-05-16 09:40:00,33.18,33.3,33.17,33.3,2800.0,29.1697,29.2752,29.1609,29.2752,2800.0
2011-05-16 09:45:00,33.3,33.34,33.24,33.25,3300.0,29.2752,29.3103,29.2224,29.2312,3300.0
2011-05-16 09:50:00,33.24,33.24,33.05,33.09,14200.0,29.2224,29.2224,29.0554,29.0905,14200.0
2011-05-16 09:55:00,33.11,33.21,32.97,33.21,23500.0,29.1081,29.196,28.985,29.196,23500.0
2011-05-16 10:00:00,33.21,33.25,33.17,33.23,42100.0,29.196,29.2312,29.1609,29.2136,42100.0
2011-05-16 10:05:00,33.24,33.24,33.12,33.21,15900.0,29.2224,29.2224,29.1169,29.196,15900.0
2011-05-16 10:10:00,33.22,33.23,33.17,33.22,22000.0,29.2048,29.2136,29.1609,29.2048,22000.0
2011-05-16 10:15:00,33.23,33.24,33.19,33.21,15800.0,29.2136,29.2224,29.1785,29.196,15800.0
2011-05-16 10:20:00,33.21,33.25,33.18,33.19,4700.0,29.196,29.2312,29.1697,29.1785,4700.0
2011-05-16 10:25:00,33.2,33.27,33.2,33.27,20000.0,29.1872,29.2488,29.1872,29.2488,20000.0
2011-05-16 10:30:00,33.29,33.32,33.27,33.32,10000.0,29.2664,29.2927,29.2488,29.2927,10000.0
2011-05-16 10:35:00,33.33,33.4,33.28,33.36,16800.0,29.3015,29.3631,29.2576,29.3279,16800.0
2011-05-16 10:40:00,33.38,33.42,33.36,33.41,2100.0,29.3455,29.3807,29.3279,29.3719,2100.0
2011-05-16 10:45:00,33.42,33.42,33.35,33.35,1500.0,29.3807,29.3807,29.3191,29.3191,1500.0
2011-05-16 10:50:00,33.35,33.37,33.24,33.25,9400.0,29.3191,29.3367,29.2224,29.2312,9400.0
2011-05-16 10:55:00,33.24,33.27,33.22,33.27,4100.0,29.2224,29.2488,29.2048,29.2488,4100.0
2011-05-16 11:00:00,33.3,33.35,33.3,33.34,2400.0,29.2752,29.3191,29.2752,29.3103,2400.0
2011-05-16 11:05:00,33.33,33.33,33.28,33.28,1400.0,29.3015,29.3015,29.2576,29.2576,1400.0
2011-05-16 11:10:00,33.28,33.29,33.24,33.24,2600.0,29.2576,29.2664,29.2224,29.2224,2600.0
2011-05-16 11:15:00,33.28,33.3,33.28,33.3,4600.0,29.2576,29.2752,29.2576,29.2752,4600.0
2011-05-16 11:20:00,33.3,33.36,33.25,33.36,8900.0,29.2752,29.3279,29.2312,29.3279,8900.0
2011-05-16 11:25:00,33.35,33.36,33.32,33.36,4000.0,29.3191,29.3279,29.2927,29.3279,4000.0
2011-05-16 11:30:00,33.34,33.35,33.33,33.35,2400.0,29.3103,29.3191,29.3015,29.3191,2400.0
2011-05-16 11:35:00,33.36,33.39,33.35,33.37,3900.0,29.3279,29.3543,29.3191,29.3367,3900.0
2011-05-16 11:40:00,33.35,33.36,33.26,33.27,3500.0,29.3191,29.3279,29.24,29.2488,3500.0
2011-05-16 11:45:00,33.26,33.28,33.26,33.28,700.0,29.24,29.2576,29.24,29.2576,700.0
2011-05-16 11:50:00,33.29,33.31,33.22,33.23,4600.0,29.2664,29.2839,29.2048,29.2136,4600.0
2011-05-16 11:55:00,33.23,33.31,33.23,33.25,5200.0,29.2136,29.2839,29.2136,29.2312,5200.0
2011-05-16 12:00:00,33.24,33.27,33.23,33.25,6300.0,29.2224,29.2488,29.2136,29.2312,6300.0
2011-05-16 12:05:00,33.23,33.24,33.22,33.24,1200.0,29.2136,29.2224,29.2048,29.2224,1200.0
2011-05-16 12:10:00,33.25,33.26,33.22,33.25,1800.0,29.2312,29.24,29.2048,29.2312,1800.0
2011-05-16 12:15:00,33.27,33.28,33.24,33.26,2100.0,29.2488,29.2576,29.2224,29.24,2100.0
2011-05-16 12:20:00,33.27,33.29,33.27,33.29,200.0,29.2488,29.2664,29.2488,29.2664,200.0
2011-05-16 12:25:00,33.27,33.29,33.27,33.29,3400.0,29.2488,29.2664,29.2488,29.2664,3400.0
2011-05-16 12:30:00,33.3,33.32,33.27,33.27,2400.0,29.2752,29.2927,29.2488,29.2488,2400.0
2011-05-16 12:35:00,33.25,33.28,33.25,33.27,1500.0,29.2312,29.2576,29.2312,29.2488,1500.0
2011-05-16 12:40:00,33.26,33.27,33.22,33.23,7800.0,29.24,29.2488,29.2048,29.2136,7800.0
2011-05-16 12:45:00,33.22,33.23,33.21,33.22,4200.0,29.2048,29.2136,29.196,29.2048,4200.0
2011-05-16 12:50:00,33.22,33.25,33.18,33.19,24200.0,29.2048,29.2312,29.1697,29.1785,24200.0
2011-05-16 12:55:00,33.2,33.22,33.19,33.21,2000.0,29.1872,29.2048,29.1785,29.196,2000.0
2011-05-16 13:00:00,33.21,33.29,33.21,33.29,3100.0,29.196,29.2664,29.196,29.2664,3100.0
2011-05-16 13:05:00,33.28,33.29,33.23,33.23,4500.0,29.2576,29.2664,29.2136,29.2136,4500.0
2011-05-16 13:10:00,33.22,33.27,33.21,33.24,10500.0,29.2048,29.2488,29.196,29.2224,10500.0
2011-05-16 13:15:00,33.23,33.25,33.22,33.24,3700.0,29.2136,29.2312,29.2048,29.2224,3700.0
2011-05-16 13:20:00,33.23,33.26,33.22,33.26,195400.0,29.2136,29.24,29.2048,29.24,195400.0
2011-05-16 13:25:00,33.25,33.26,33.22,33.25,20200.0,29.2312,29.24,29.2048,29.2312,20200.0
2011-05-16 13:30:00,33.26,33.31,33.25,33.3,27000.0,29.24,29.2839,29.2312,29.2752,27000.0
2011-05-16 13:35:00,33.31,33.36,33.31,33.36,1200.0,29.2839,29.3279,29.2839,29.3279,1200.0
2011-05-16 13:40:00,33.37,33.39,33.34,33.38,12300.0,29.3367,29.3543,29.3103,29.3455,12300.0
2011-05-16 13:45:00,33.39,33.4,33.39,33.4,10600.0,29.3543,29.3631,29.3543,29.3631,10600.0
2011-05-16 13:50:00,33.4,33.42,33.4,33.42,1300.0,29.3631,29.3807,29.3631,29.3807,1300.0
2011-05-16 13:55:00,33.43,33.45,33.43,33.45,2300.0,29.3894,29.407,29.3894,29.407,2300.0
2011-05-16 14:00:00,33.45,33.46,33.44,33.44,5800.0,29.407,29.4158,29.3982,29.3982,5800.0
2011-05-16 14:05:00,33.45,33.55,33.45,33.55,20100.0,29.407,29.4949,29.407,29.4949,20100.0
2011-05-16 14:10:00,33.55,33.55,33.52,33.53,7300.0,29.4949,29.4949,29.4686,29.4774,7300.0
2011-05-16 14:15:00,33.53,33.58,33.53,33.58,3900.0,29.4774,29.5213,29.4774,29.5213,3900.0
2011-05-16 14:20:00,33.59,33.63,33.57,33.59,8900.0,29.5301,29.5653,29.5125,29.5301,8900.0
2011-05-16 14:25:00,33.61,33.61,33.59,33.59,2600.0,29.5477,29.5477,29.5301,29.5301,2600.0
2011-05-16 14:30:00,33.59,33.61,33.56,33.6,8600.0,29.5301,29.5477,29.5037,29.5389,8600.0
2011-05-16 14:35:00,33.58,33.58,33.51,33.53,3200.0,29.5213,29.5213,29.4598,29.4774,3200.0
2011-05-16 14:40:00,33.52,33.53,33.51,33.52,1700.0,29.4686,29.4774,29.4598,29.4686,1700.0
2011-05-16 14:45:00,33.51,33.52,33.5,33.52,3700.0,29.4598,29.4686,29.451,29.4686,3700.0
2011-05-16 14:50:00,33.51,33.53,33.51,33.52,2300.0,29.4598,29.4774,29.4598,29.4686,2300.0
2011-05-16 14:55:00,33.51,33.52,33.5,33.52,3000.0,29.4598,29.4686,29.451,29.4686,3000.0
2011-05-16 15:00:00,33.52,33.54,33.52,33.54,1400.0,29.4686,29.4861,29.4686,29.4861,1400.0
2011-05-16 15:05:00,33.55,33.58,33.55,33.56,3900.0,29.4949,29.5213,29.4949,29.5037,3900.0
2011-05-16 15:10:00,33.57,33.57,33.53,33.53,6200.0,29.5125,29.5125,29.4774,29.4774,6200.0
2011-05-16 15:15:00,33.54,33.59,33.54,33.56,6100.0,29.4861,29.5301,29.4861,29.5037,6100.0
2011-05-16 15:20:00,33.57,33.57,33.52,33.56,6400.0,29.5125,29.5125,29.4686,29.5037,6400.0
2011-05-16 15:25:00,33.56,33.59,33.55,33.58,9600.0,29.5037,29.5301,29.4949,29.5213,9600.0
2011-05-16 15:30:00,33.57,33.57,33.55,33.55,6000.0,29.5125,29.5125,29.4949,29.4949,6000.0
2011-05-16 15:35:00,33.56,33.58,33.55,33.58,8100.0,29.5037,29.5213,29.4949,29.5213,8100.0
2011-05-16 15:40:00,33.58,33.59,33.51,33.52,13800.0,29.5213,29.5301,29.4598,29.4686,13800.0
2011-05-16 15:45:00,33.52,33.52,33.48,33.5,13700.0,29.4686,29.4686,29.4334,29.451,13700.0
2011-05-16 15:50:00,33.49,33.53,33.46,33.53,15100.0,29.4422,29.4774,29.4158,29.4774,15100.0
2011-05-16 15:55:00,33.53,33.55,33.49,33.55,30400.0,29.4774,29.4949,29.4422,29.4949,30400.0
2011-05-17 09:30:00,33.43,33.43,33.25,33.29,8200.0,29.3894,29.3894,29.2312,29.2664,8200.0
2011-05-17 09:35:00,33.3,33.42,33.3,33.39,23900.0,29.2752,29.3807,29.2752,29.3543,23900.0
2011-05-17 09:40:00,33.41,33.54,33.41,33.53,35200.0,29.3719,29.4861,29.3719,29.4774,35200.0
2011-05-17 09:45:00,33.55,33.55,33.5,33.5,1500.0,29.4949,29.4949,29.451,29.451,1500.0
2011-05-17 09:50:00,33.49,33.51,33.47,33.51,1800.0,29.4422,29.4598,29.4246,29.4598,1800.0
2011-05-17 09:55:00,33.5,33.55,33.46,33.55,4600.0,29.451,29.4949,29.4158,29.4949,4600.0
2011-05-17 10:00:00,33.54,33.54,33.48,33.5,3600.0,29.4861,29.4861,29.4334,29.451,3600.0
2011-05-17 10:05:00,33.5,33.55,33.5,33.55,33100.0,29.451,29.4949,29.451,29.4949,33100.0
2011-05-17 10:10:00,33.55,33.68,33.55,33.67,26100.0,29.4949,29.6092,29.4949,29.6004,26100.0
2011-05-17 10:15:00,33.7,33.79,33.7,33.78,10200.0,29.6268,29.7059,29.6268,29.6971,10200.0
2011-05-17 10:20:00,33.74,33.78,33.72,33.73,7400.0,29.662,29.6971,29.6444,29.6532,7400.0
2011-05-17 10:25:00,33.74,33.79,33.72,33.76,5700.0,29.662,29.7059,29.6444,29.6796,5700.0
2011-05-17 10:30:00,33.77,33.92,33.76,33.81,63500.0,29.6883,29.8202,29.6796,29.7235,63500.0
2011-05-17 10:35:00,33.8,33.82,33.72,33.72,13900.0,29.7147,29.7323,29.6444,29.6444,13900.0
2011-05-17 10:40:00,33.73,33.75,33.72,33.72,2600.0,29.6532,29.6708,29.6444,29.6444,2600.0
2011-05-17 10:45:00,33.71,33.71,33.59,33.6,5200.0,29.6356,29.6356,29.5301,29.5389,5200.0
2011-05-17 10:50:00,33.6,33.6,33.48,33.52,9300.0,29.5389,29.5389,29.4334,29.4686,9300.0
2011-05-17 10:55:00,33.51,33.52,33.5,33.51,7500.0,29.4598,29.4686,29.451,29.4598,7500.0
2011-05-17 11:00:00,33.52,33.52,33.5,33.51,3200.0,29.4686,29.4686,29.451,29.4598,3200.0
2011-05-17 11:05:00,33.5,33.52,33.45,33.5,9400.0,29.451,29.4686,29.407,29.451,9400.0
2011-05-17 11:10:00,33.51,33.58,33.51,33.58,2300.0,29.4598,29.5213,29.4598,29.5213,2300.0
2011-05-17 11:15:00,33.57,33.57,33.52,33.53,2100.0,29.5125,29.5125,29.4686,29.4774,2100.0
2011-05-17 11:20:00,33.56,33.61,33.56,33.6,1900.0,29.5037,29.5477,29.5037,29.5389,1900.0
2011-05-17 11:25:00,33.61,33.62,33.59,33.61,2500.0,29.5477,29.5565,29.5301,29.5477,2500.0
2011-05-17 11:30:00,33.62,33.63,33.51,33.52,6700.0,29.5565,29.5653,29.4598,29.4686,6700.0
2011-05-17 11:35:00,33.5,33.53,33.49,33.49,25100.0,29.451,29.4774,29.4422,29.4422,25100.0
2011-05-17 11:40:00,33.5,33.52,33.49,33.52,5400.0,29.451,29.4686,29.4422,29.4686,5400.0
2011-05-17 11:45:00,33.52,33.53,33.5,33.52,11000.0,29.4686,29.4774,29.451,29.4686,11000.0
2011-05-17 11:50:00,33.52,33.52,33.49,33.5,26400.0,29.4686,29.4686,29.4422,29.451,26400.0
2011-05-17 11:55:00,33.5,33.52,33.5,33.52,3300.0,29.451,29.4686,29.451,29.4686,3300.0
2011-05-17 12:00:00,33.51,33.52,33.5,33.5,5700.0,29.4598,29.4686,29.451,29.451,5700.0
2011-05-17 12:05:00,33.5,33.51,33.49,33.49,3600.0,29.451,29.4598,29.4422,29.4422,3600.0
2011-05-17 12:10:00,33.5,33.5,33.48,33.5,3100.0,29.451,29.451,29.4334,29.451,3100.0
2011-05-17 12:15:00,33.5,33.52,33.49,33.5,6400.0,29.451,29.4686,29.4422,29.451,6400.0
2011-05-17 12:20:00,33.5,33.5,33.49,33.49,200.0,29.451,29.451,29.4422,29.4422,200.0
2011-05-17 12:25:00,33.49,33.49,33.46,33.46,1700.0,29.4422,29.4422,29.4158,29.4158,1700.0
2011-05-17 12:30:00,33.46,33.51,33.46,33.5,4700.0,29.4158,29.4598,29.4158,29.451,4700.0
2011-05-17 12:35:00,33.49,33.5,33.47,33.5,2600.0,29.4422,29.451,29.4246,29.451,2600.0
2011-05-17 12:40:00,33.51,33.54,33.5,33.54,9300.0,29.4598,29.4861,29.451,29.4861,9300.0
2011-05-17 12:45:00,33.53,33.58,33.51,33.58,31500.0,29.4774,29.5213,29.4598,29.5213,31500.0
2011-05-17 12:50:00,33.6,33.62,33.6,33.61,1900.0,29.5389,29.5565,29.5389,29.5477,1900.0
2011-05-17 12:55:00,33.62,33.65,33.59,33.65,8000.0,29.5565,29.5829,29.5301,29.5829,8000.0
2011-05-17 13:00:00,33.65,33.66,33.57,33.58,6500.0,29.5829,29.5916,29.5125,29.5213,6500.0
2011-05-17 13:05:00,33.58,33.61,33.58,33.61,7200.0,29.5213,29.5477,29.5213,29.5477,7200.0
2011-05-17 13:10:00,33.6,33.6,33.58,33.58,12800.0,29.5389,29.5389,29.5213,29.5213,12800.0
2011-05-17 13:15:00,33.59,33.61,33.59,33.6,11800.0,29.5301,29.5477,29.5301,29.5389,11800.0
2011-05-17 13:20:00,33.6,33.6,33.57,33.58,7200.0,29.5389,29.5389,29.5125,29.5213,7200.0
2011-05-17 13:25:00,33.59,33.6,33.59,33.6,3000.0,29.5301,29.5389,29.5301,29.5389,3000.0
2011-05-17 13:30:00,33.59,33.6,33.51,33.51,5600.0,29.5301,29.5389,29.4598,29.4598,5600.0
2011-05-17 13:35:00,33.51,33.52,33.5,33.5,3000.0,29.4598,29.4686,29.451,29.451,3000.0
2011-05-17 13:40:00,33.48,33.48,33.44,33.47,8600.0,29.4334,29.4334,29.3982,29.4246,8600.0
2011-05-17 13:45:00,33.48,33.52,33.48,33.48,12900.0,29.4334,29.4686,29.4334,29.4334,12900.0
2011-05-17 13:50:00,33.48,33.51,33.47,33.47,6600.0,29.4334,29.4598,29.4246,29.4246,6600.0
2011-05-17 13:55:00,33.47,33.5,33.47,33.5,4300.0,29.4246,29.451,29.4246,29.451,4300.0
2011-05-17 14:00:00,33.48,33.52,33.48,33.51,8000.0,29.4334,29.4686,29.4334,29.4598,8000.0
2011-05-17 14:05:00,33.51,33.52,33.5,33.52,5400.0,29.4598,29.4686,29.451,29.4686,5400.0
2011-05-17 14:10:00,33.51,33.52,33.5,33.5,2000.0,29.4598,29.4686,29.451,29.451,2000.0
2011-05-17 14:15:00,33.51,33.52,33.48,33.49,12500.0,29.4598,29.4686,29.4334,29.4422,12500.0
2011-05-17 14:20:00,33.49,33.5,33.48,33.5,3300.0,29.4422,29.451,29.4334,29.451,3300.0
2011-05-17 14:25:00,33.49,33.52,33.49,33.52,3600.0,29.4422,29.4686,29.4422,29.4686,3600.0
2011-05-17 14:30:00,33.52,33.53,33.51,33.52,2200.0,29.4686,29.4774,29.4598,29.4686,2200.0
2011-05-17 14:35:00,33.52,33.52,33.51,33.51,4300.0,29.4686,29.4686,29.4598,29.4598,4300.0
2011-05-17 14:40:00,33.52,33.52,33.5,33.52,12700.0,29.4686,29.4686,29.451,29.4686,12700.0
2011-05-17 14:45:00,33.51,33.55,33.51,33.55,6100.0,29.4598,29.4949,29.4598,29.4949,6100.0
2011-05-17 14:50:00,33.55,33.61,33.5,33.6,20200.0,29.4949,29.5477,29.451,29.5389,20200.0
2011-05-17 14:55:00,33.6,33.64,33.6,33.63,25000.0,29.5389,29.5741,29.5389,29.5653,25000.0
2011-05-17 15:00:00,33.64,33.64,33.58,33.59,14400.0,29.5741,29.5741,29.5213,29.5301,14400.0
2011-05-17 15:05:00,33.59,33.6,33.58,33.59,15200.0,29.5301,29.5389,29.5213,29.5301,15200.0
2011-05-17 15:10:00,33.6,33.63,33.6,33.61,6600.0,29.5389,29.5653,29.5389,29.5477,6600.0
2011-05-17 15:15:00,33.6,33.64,33.59,33.61,23100.0,29.5389,29.5741,29.5301,29.5477,23100.0
2011-05-17 15:20:00,33.61,33.63,33.58,33.58,12500.0,29.5477,29.5653,29.5213,29.5213,12500.0
2011-05-17 15:25:00,33.59,33.61,33.59,33.59,19200.0,29.5301,29.5477,29.5301,29.5301,19200.0
2011-05-17 15:30:00,33.59,33.61,33.58,33.6,26900.0,29.5301,29.5477,29.5213,29.5389,26900.0
2011-05-17 15:35:00,33.6,33.61,33.59,33.59,30100.0,29.5389,29.5477,29.5301,29.5301,30100.0
2011-05-17 15:40:00,33.6,33.6,33.53,33.57,24400.0,29.5389,29.5389,29.4774,29.5125,24400.0
2011-05-17 15:45:00,33.56,33.62,33.56,33.6,30600.0,29.5037,29.5565,29.5037,29.5389,30600.0
2011-05-17 15:50:00,33.6,33.6,33.56,33.58,23500.0,29.5389,29.5389,29.5037,29.5213,23500.0
2011-05-17 15:55:00,33.58,33.61,33.57,33.58,55600.0,29.5213,29.5477,29.5125,29.5213,55600.0
2011-05-18 09:30:00,33.76,33.76,33.57,33.6,8800.0,29.6796,29.6796,29.5125,29.5389,8800.0
2011-05-18 09:35:00,33.6,33.65,33.6,33.61,2100.0,29.5389,29.5829,29.5389,29.5477,2100.0
2011-05-18 09:40:00,33.63,33.65,33.61,33.61,900.0,29.5653,29.5829,29.5477,29.5477,900.0
2011-05-18 09:45:00,33.61,33.64,33.58,33.64,13000.0,29.5477,29.5741,29.5213,29.5741,13000.0
2011-05-18 09:50:00,33.64,33.64,33.6,33.6,800.0,29.5741,29.5741,29.5389,29.5389,800.0
2011-05-18 09:55:00,33.6,33.61,33.57,33.57,1600.0,29.5389,29.5477,29.5125,29.5125,1600.0
2011-05-18 10:00:00,33.6,33.62,33.6,33.61,1500.0,29.5389,29.5565,29.5389,29.5477,1500.0
2011-05-18 10:05:00,33.63,33.68,33.63,33.68,11600.0,29.5653,29.6092,29.5653,29.6092,11600.0
2011-05-18 10:10:00,33.71,33.77,33.65,33.65,7400.0,29.6356,29.6883,29.5829,29.5829,7400.0
2011-05-18 10:15:00,33.65,33.71,33.6,33.71,13200.0,29.5829,29.6356,29.5389,29.6356,13200.0
2011-05-18 10:20:00,33.7,33.73,33.61,33.68,18400.0,29.6268,29.6532,29.5477,29.6092,18400.0
2011-05-18 10:25:00,33.7,33.71,33.63,33.71,13100.0,29.6268,29.6356,29.5653,29.6356,13100.0
2011-05-18 10:30:00,33.7,33.73,33.65,33.66,4300.0,29.6268,29.6532,29.5829,29.5916,4300.0
2011-05-18 10:35:00,33.65,33.66,33.64,33.64,3300.0,29.5829,29.5916,29.5741,29.5741,3300.0
2011-05-18 10:40:00,33.63,33.63,33.56,33.6,2400.0,29.5653,29.5653,29.5037,29.5389,2400.0
2011-05-18 10:45:00,33.61,33.63,33.61,33.61,800.0,29.5477,29.5653,29.5477,29.5477,800.0
2011-05-18 10:50:00,33.64,33.65,33.63,33.63,600.0,29.5741,29.5829,29.5653,29.5653,600.0
2011-05-18 10:55:00,33.61,33.66,33.61,33.65,2900.0,29.5477,29.5916,29.5477,29.5829,2900.0
2011-05-18 11:00:00,33.66,33.66,33.63,33.65,4800.0,29.5916,29.5916,29.5653,29.5829,4800.0
2011-05-18 11:05:00,33.65,33.65,33.61,33.61,2000.0,29.5829,29.5829,29.5477,29.5477,2000.0
2011-05-18 11:10:00,33.62,33.64,33.62,33.62,2200.0,29.5565,29.5741,29.5565,29.5565,2200.0
2011-05-18 11:15:00,33.63,33.64,33.63,33.63,900.0,29.5653,29.5741,29.5653,29.5653,900.0
2011-05-18 11:20:00,33.63,33.63,33.61,33.61,1300.0,29.5653,29.5653,29.5477,29.5477,1300.0
2011-05-18 11:25:00,33.61,33.61,33.56,33.56,1900.0,29.5477,29.5477,29.5037,29.5037,1900.0
2011-05-18 11:30:00,33.55,33.55,33.53,33.54,1200.0,29.4949,29.4949,29.4774,29.4861,1200.0
2011-05-18 11:35:00,33.54,33.54,33.48,33.5,5700.0,29.4861,29.4861,29.4334,29.451,5700.0
2011-05-18 11:40:00,33.5,33.51,33.5,33.51,4100.0,29.451,29.4598,29.451,29.4598,4100.0
2011-05-18 11:45:00,33.51,33.52,33.51,33.51,1200.0,29.4598,29.4686,29.4598,29.4598,1200.0
2011-05-18 11:50:00,33.5,33.5,33.48,33.49,1700.0,29.451,29.451,29.4334,29.4422,1700.0
2011-05-18 11:55:00,33.51,33.51,33.45,33.48,5500.0,29.4598,29.4598,29.407,29.4334,5500.0
2011-05-18 12:00:00,33.49,33.49,33.48,33.49,400.0,29.4422,29.4422,29.4334,29.4422,400.0
2011-05-18 12:05:00,33.49,33.49,33.46,33.48,5300.0,29.4422,29.4422,29.4158,29.4334,5300.0
2011-05-18 12:10:00,33.48,33.53,33.47,33.53,3100.0,29.4334,29.4774,29.4246,29.4774,3100.0
2011-05-18 12:15:00,33.51,33.53,33.51,33.52,700.0,29.4598,29.4774,29.4598,29.4686,700.0
2011-05-18 12:20:00,33.53,33.54,33.53,33.54,2500.0,29.4774,29.4861,29.4774,29.4861,2500.0
2011-05-18 12:25:00,33.54,33.54,33.54,33.54,500.0,29.4861,29.4861,29.4861,29.4861,500.0
2011-05-18 12:30:00,33.53,33.54,33.52,33.53,4300.0,29.4774,29.4861,29.4686,29.4774,4300.0
2011-05-18 12:35:00,33.52,33.52,33.51,33.51,1800.0,29.4686,29.4686,29.4598,29.4598,1800.0
2011-05-18 12:40:00,33.51,33.52,33.5,33.52,2700.0,29.4598,29.4686,29.451,29.4686,2700.0
2011-05-18 12:45:00,33.51,33.56,33.51,33.54,3600.0,29.4598,29.5037,29.4598,29.4861,3600.0
2011-05-18 12:50:00,33.54,33.57,33.53,33.57,2400.0,29.4861,29.5125,29.4774,29.5125,2400.0
2011-05-18 12:55:00,33.57,33.58,33.55,33.55,400.0,29.5125,29.5213,29.4949,29.4949,400.0
2011-05-18 13:00:00,33.54,33.6,33.54,33.6,4200.0,29.4861,29.5389,29.4861,29.5389,4200.0
2011-05-18 13:05:00,33.62,33.64,33.62,33.63,12600.0,29.5565,29.5741,29.5565,29.5653,12600.0
2011-05-18 13:10:00,33.64,33.69,33.62,33.67,4900.0,29.5741,29.618,29.5565,29.6004,4900.0
2011-05-18 13:15:00,33.67,33.69,33.62,33.69,26600.0,29.6004,29.618,29.5565,29.618,26600.0
2011-05-18 13:20:00,33.71,33.71,33.66,33.67,2400.0,29.6356,29.6356,29.5916,29.6004,2400.0
2011-05-18 13:25:00,33.68,33.7,33.64,33.66,12600.0,29.6092,29.6268,29.5741,29.5916,12600.0
2011-05-18 13:30:00,33.65,33.69,33.65,33.67,13000.0,29.5829,29.618,29.5829,29.6004,13000.0
2011-05-18 13:35:00,33.68,33.7,33.68,33.69,1300.0,29.6092,29.6268,29.6092,29.618,1300.0
2011-05-18 13:40:00,33.68,33.68,33.67,33.68,1200.0,29.6092,29.6092,29.6004,29.6092,1200.0
2011-05-18 13:45:00,33.69,33.69,33.63,33.64,17200.0,29.618,29.618,29.5653,29.5741,17200.0
2011-05-18 13:50:00,33.65,33.68,33.63,33.63,47000.0,29.5829,29.6092,29.5653,29.5653,47000.0
2011-05-18 13:55:00,33.63,33.68,33.61,33.67,20800.0,29.5653,29.6092,29.5477,29.6004,20800.0
2011-05-18 14:00:00,33.66,33.69,33.64,33.64,4000.0,29.5916,29.618,29.5741,29.5741,4000.0
2011-05-18 14:05:00,33.65,33.73,33.65,33.73,3400.0,29.5829,29.6532,29.5829,29.6532,3400.0
2011-05-18 14:10:00,33.72,33.75,33.72,33.74,5900.0,29.6444,29.6708,29.6444,29.662,5900.0
2011-05-18 14:15:00,33.74,33.76,33.73,33.73,4500.0,29.662,29.6796,29.6532,29.6532,4500.0
2011-05-18 14:20:00,33.74,33.75,33.71,33.73,3700.0,29.662,29.6708,29.6356,29.6532,3700.0
2011-05-18 14:25:00,33.75,33.76,33.73,33.73,1000.0,29.6708,29.6796,29.6532,29.6532,1000.0
2011-05-18 14:30:00,33.73,33.75,33.73,33.75,1700.0,29.6532,29.6708,29.6532,29.6708,1700.0
2011-05-18 14:35:00,33.76,33.78,33.76,33.76,2000.0,29.6796,29.6971,29.6796,29.6796,2000.0
2011-05-18 14:40:00,33.77,33.8,33.76,33.79,4900.0,29.6883,29.7147,29.6796,29.7059,4900.0
2011-05-18 14:45:00,33.79,33.8,33.78,33.79,1200.0,29.7059,29.7147,29.6971,29.7059,1200.0
2011-05-18 14:50:00,33.78,33.79,33.75,33.79,5600.0,29.6971,29.7059,29.6708,29.7059,5600.0
2011-05-18 14:55:00,33.79,33.8,33.76,33.77,2300.0,29.7059,29.7147,29.6796,29.6883,2300.0
2011-05-18 15:00:00,33.78,33.86,33.77,33.85,7200.0,29.6971,29.7675,29.6883,29.7587,7200.0
2011-05-18 15:05:00,33.86,33.87,33.86,33.86,2200.0,29.7675,29.7763,29.7675,29.7675,2200.0
2011-05-18 15:10:00,33.86,33.88,33.83,33.84,8200.0,29.7675,29.7851,29.7411,29.7499,8200.0
2011-05-18 15:15:00,33.85,33.96,33.84,33.96,9500.0,29.7587,29.8554,29.7499,29.8554,9500.0
2011-05-18 15:20:00,33.96,33.98,33.96,33.97,12300.0,29.8554,29.873,29.8554,29.8642,12300.0
2011-05-18 15:25:00,33.97,33.99,33.96,33.98,6900.0,29.8642,29.8818,29.8554,29.873,6900.0
2011-05-18 15:30:00,33.98,33.99,33.95,33.99,17100.0,29.873,29.8818,29.8466,29.8818,17100.0
2011-05-18 15:35:00,33.99,33.99,33.97,33.97,9900.0,29.8818,29.8818,29.8642,29.8642,9900.0
2011-05-18 15:40:00,33.97,34.0,33.96,33.98,13300.0,29.8642,29.8905,29.8554,29.873,13300.0
2011-05-18 15:45:00,33.99,34.05,33.99,34.02,33000.0,29.8818,29.9345,29.8818,29.9081,33000.0
2011-05-18 15:50:00,34.01,34.03,33.99,33.99,19100.0,29.8993,29.9169,29.8818,29.8818,19100.0
2011-05-18 15:55:00,33.99,34.05,33.97,34.04,42400.0,29.8818,29.9345,29.8642,29.9257,42400.0
2011-05-19 09:30:00,34.21,34.62,34.16,34.38,46800.0,30.0752,30.4356,30.0312,30.2246,46800.0
2011-05-19 09:35:00,34.39,34.79,34.33,34.64,77600.0,30.2334,30.5851,30.1807,30.4532,77600.0
2011-05-19 09:40:00,34.63,34.64,34.48,34.51,14100.0,30.4444,30.4532,30.3125,30.3389,14100.0
2011-05-19 09:45:00,34.51,34.51,34.36,34.37,12900.0,30.3389,30.3389,30.207,30.2158,12900.0
2011-05-19 09:50:00,34.34,34.34,34.26,34.26,4500.0,30.1895,30.1895,30.1191,30.1191,4500.0
2011-05-19 09:55:00,34.27,34.27,34.09,34.09,9400.0,30.1279,30.1279,29.9697,29.9697,9400.0
2011-05-19 10:00:00,34.14,34.15,34.08,34.14,15400.0,30.0136,30.0224,29.9609,30.0136,15400.0
2011-05-19 10:05:00,34.15,34.15,34.08,34.08,3300.0,30.0224,30.0224,29.9609,29.9609,3300.0
2011-05-19 10:10:00,34.06,34.08,33.98,34.02,24400.0,29.9433,29.9609,29.873,29.9081,24400.0
2011-05-19 10:15:00,34.02,34.05,33.95,34.0,14100.0,29.9081,29.9345,29.8466,29.8905,14100.0
2011-05-19 10:20:00,34.01,34.11,34.01,34.07,5300.0,29.8993,29.9873,29.8993,29.9521,5300.0
2011-05-19 10:25:00,34.06,34.13,34.04,34.12,3800.0,29.9433,30.0048,29.9257,29.996,3800.0
2011-05-19 10:30:00,34.14,34.14,34.07,34.08,6500.0,30.0136,30.0136,29.9521,29.9609,6500.0
2011-05-19 10:35:00,34.09,34.16,34.07,34.15,5500.0,29.9697,30.0312,29.9521,30.0224,5500.0
2011-05-19 10:40:00,34.15,34.19,34.13,34.13,9400.0,30.0224,30.0576,30.0048,30.0048,9400.0
2011-05-19 10:45:00,34.13,34.14,34.08,34.08,3900.0,30.0048,30.0136,29.9609,29.9609,3900.0
2011-05-19 10:50:00,34.06,34.08,34.04,34.04,8300.0,29.9433,29.9609,29.9257,29.9257,8300.0
2011-05-19 10:55:00,34.04,34.04,34.0,34.01,5200.0,29.9257,29.9257,29.8905,29.8993,5200.0
2011-05-19 11:00:00,34.01,34.02,33.99,34.01,9100.0,29.8993,29.9081,29.8818,29.8993,9100.0
2011-05-19 11:05:00,34.01,34.05,34.01,34.05,7400.0,29.8993,29.9345,29.8993,29.9345,7400.0
2011-05-19 11:10:00,34.04,34.12,34.04,34.08,16100.0,29.9257,29.996,29.9257,29.9609,16100.0
2011-05-19 11:15:00,34.06,34.06,33.96,33.96,59500.0,29.9433,29.9433,29.8554,29.8554,59500.0
2011-05-19 11:20:00,33.96,34.01,33.95,33.95,8600.0,29.8554,29.8993,29.8466,29.8466,8600.0
2011-05-19 11:25:00,33.95,34.03,33.95,34.02,5300.0,29.8466,29.9169,29.8466,29.9081,5300.0
2011-05-19 11:30:00,34.02,34.03,34.0,34.0,2100.0,29.9081,29.9169,29.8905,29.8905,2100.0
2011-05-19 11:35:00,34.01,34.03,34.0,34.02,4500.0,29.8993,29.9169,29.8905,29.9081,4500.0
2011-05-19 11:40:00,34.02,34.03,34.0,34.01,4200.0,29.9081,29.9169,29.8905,29.8993,4200.0
2011-05-19 11:45:00,34.01,34.06,34.0,34.01,146800.0,29.8993,29.9433,29.8905,29.8993,146800.0
2011-05-19 11:50:00,34.01,34.05,33.9,33.91,47200.0,29.8993,29.9345,29.8026,29.8114,47200.0
2011-05-19 11:55:00,33.91,33.91,33.82,33.85,10200.0,29.8114,29.8114,29.7323,29.7587,10200.0
2011-05-19 12:00:00,33.86,33.9,33.86,33.9,2300.0,29.7675,29.8026,29.7675,29.8026,2300.0
2011-05-19 12:05:00,33.87,33.89,33.83,33.83,6500.0,29.7763,29.7938,29.7411,29.7411,6500.0
2011-05-19 12:10:00,33.81,33.83,33.78,33.8,6500.0,29.7235,29.7411,29.6971,29.7147,6500.0
2011-05-19 12:15:00,33.8,33.8,33.77,33.77,2600.0,29.7147,29.7147,29.6883,29.6883,2600.0
2011-05-19 12:20:00,33.78,33.78,33.75,33.76,5800.0,29.6971,29.6971,29.6708,29.6796,5800.0
2011-05-19 12:25:00,33.76,33.76,33.68,33.74,17300.0,29.6796,29.6796,29.6092,29.662,17300.0
2011-05-19 12:30:00,33.75,33.79,33.64,33.65,7700.0,29.6708,29.7059,29.5741,29.5829,7700.0
2011-05-19 12:35:00,33.65,33.7,33.64,33.7,4500.0,29.5829,29.6268,29.5741,29.6268,4500.0
2011-05-19 12:40:00,33.72,33.75,33.68,33.73,16500.0,29.6444,29.6708,29.6092,29.6532,16500.0
2011-05-19 12:45:00,33.72,33.78,33.71,33.78,8500.0,29.6444,29.6971,29.6356,29.6971,8500.0
2011-05-19 12:50:00,33.79,33.81,33.77,33.79,1500.0,29.7059,29.7235,29.6883,29.7059,1500.0
2011-05-19 12:55:00,33.79,33.81,33.73,33.73,3100.0,29.7059,29.7235,29.6532,29.6532,3100.0
2011-05-19 13:00:00,33.75,33.82,33.74,33.78,6800.0,29.6708,29.7323,29.662,29.6971,6800.0
2011-05-19 13:05:00,33.8,33.83,33.78,33.83,1900.0,29.7147,29.7411,29.6971,29.7411,1900.0
2011-05-19 13:10:00,33.81,33.81,33.7,33.75,5400.0,29.7235,29.7235,29.6268,29.6708,5400.0
2011-05-19 13:15:00,33.75,33.79,33.72,33.73,12900.0,29.6708,29.7059,29.6444,29.6532,12900.0
2011-05-19 13:20:00,33.75,33.77,33.73,33.75,5200.0,29.6708,29.6883,29.6532,29.6708,5200.0
2011-05-19 13:25:00,33.75,33.81,33.75,33.79,2800.0,29.6708,29.7235,29.6708,29.7059,2800.0
2011-05-19 13:30:00,33.8,33.83,33.8,33.82,6100.0,29.7147,29.7411,29.7147,29.7323,6100.0
2011-05-19 13:35:00,33.83,33.83,33.79,33.79,6000.0,29.7411,29.7411,29.7059,29.7059,6000.0
2011-05-19 13:40:00,33.8,33.81,33.75,33.81,7900.0,29.7147,29.7235,29.6708,29.7235,7900.0
2011-05-19 13:45:00,33.82,33.84,33.79,33.8,10200.0,29.7323,29.7499,29.7059,29.7147,10200.0
2011-05-19 13:50:00,33.8,33.82,33.76,33.78,7200.0,29.7147,29.7323,29.6796,29.6971,7200.0
2011-05-19 13:55:00,33.79,33.83,33.78,33.81,4800.0,29.7059,29.7411,29.6971,29.7235,4800.0
2011-05-19 14:00:00,33.81,33.84,33.8,33.8,6300.0,29.7235,29.7499,29.7147,29.7147,6300.0
2011-05-19 14:05:00,33.81,33.82,33.76,33.79,17700.0,29.7235,29.7323,29.6796,29.7059,17700.0
2011-05-19 14:10:00,33.8,33.81,33.76,33.79,4400.0,29.7147,29.7235,29.6796,29.7059,4400.0
2011-05-19 14:15:00,33.76,33.82,33.76,33.76,7000.0,29.6796,29.7323,29.6796,29.6796,7000.0
2011-05-19 14:20:00,33.79,33.83,33.77,33.81,5100.0,29.7059,29.7411,29.6883,29.7235,5100.0
2011-05-19 14:25:00,33.79,33.79,33.74,33.74,4000.0,29.7059,29.7059,29.662,29.662,4000.0
2011-05-19 14:30:00,33.74,33.75,33.71,33.74,8900.0,29.662,29.6708,29.6356,29.662,8900.0
2011-05-19 14:35:00,33.74,33.75,33.7,33.73,5600.0,29.662,29.6708,29.6268,29.6532,5600.0
2011-05-19 14:40:00,33.73,33.73,33.66,33.68,5000.0,29.6532,29.6532,29.5916,29.6092,5000.0
2011-05-19 14:45:00,33.7,33.75,33.67,33.68,23900.0,29.6268,29.6708,29.6004,29.6092,23900.0
2011-05-19 14:50:00,33.68,33.73,33.67,33.73,4500.0,29.6092,29.6532,29.6004,29.6532,4500.0
2011-05-19 14:55:00,33.73,33.75,33.69,33.7,25500.0,29.6532,29.6708,29.618,29.6268,25500.0
2011-05-19 15:00:00,33.71,33.73,33.7,33.7,4100.0,29.6356,29.6532,29.6268,29.6268,4100.0
2011-05-19 15:05:00,33.7,33.73,33.67,33.68,24300.0,29.6268,29.6532,29.6004,29.6092,24300.0
2011-05-19 15:10:00,33.69,33.71,33.69,33.7,2500.0,29.618,29.6356,29.618,29.6268,2500.0
2011-05-19 15:15:00,33.7,33.72,33.69,33.7,4300.0,29.6268,29.6444,29.618,29.6268,4300.0
2011-05-19 15:20:00,33.7,33.72,33.69,33.72,1600.0,29.6268,29.6444,29.618,29.6444,1600.0
2011-05-19 15:25:00,33.71,33.71,33.68,33.69,2200.0,29.6356,29.6356,29.6092,29.618,2200.0
2011-05-19 15:30:00,33.7,33.71,33.68,33.69,2900.0,29.6268,29.6356,29.6092,29.618,2900.0
2011-05-19 15:35:00,33.69,33.71,33.66,33.67,8600.0,29.618,29.6356,29.5916,29.6004,8600.0
2011-05-19 15:40:00,33.69,33.7,33.66,33.66,9700.0,29.618,29.6268,29.5916,29.5916,9700.0
2011-05-19 15:45:00,33.67,33.68,33.64,33.65,17700.0,29.6004,29.6092,29.5741,29.5829,17700.0
2011-05-19 15:50:00,33.66,33.67,33.55,33.6,46300.0,29.5916,29.6004,29.4949,29.5389,46300.0
2011-05-19 15:55:00,33.6,33.63,33.59,33.62,48300.0,29.5389,29.5653,29.5301,29.5565,48300.0
2011-05-20 09:30:00,33.58,33.58,33.12,33.14,35000.0,29.5213,29.5213,29.1169,29.1345,35000.0
2011-05-20 09:35:00,33.18,33.21,33.1,33.14,7500.0,29.1697,29.196,29.0993,29.1345,7500.0
2011-05-20 09:40:00,33.15,33.15,33.0,33.06,5000.0,29.1433,29.1433,29.0114,29.0642,5000.0
2011-05-20 09:45:00,33.07,33.1,33.06,33.09,3200.0,29.073,29.0993,29.0642,29.0905,3200.0
2011-05-20 09:50:00,33.06,33.09,33.0,33.04,5100.0,29.0642,29.0905,29.0114,29.0466,5100.0
2011-05-20 09:55:00,33.05,33.05,32.97,32.99,7200.0,29.0554,29.0554,28.985,29.0026,7200.0
2011-05-20 10:00:00,33.0,33.09,32.98,33.02,8800.0,29.0114,29.0905,28.9938,29.029,8800.0
2011-05-20 10:05:00,33.01,33.07,33.01,33.03,54400.0,29.0202,29.073,29.0202,29.0378,54400.0
2011-05-20 10:10:00,33.06,33.14,33.06,33.11,2200.0,29.0642,29.1345,29.0642,29.1081,2200.0
2011-05-20 10:15:00,33.1,33.16,33.09,33.14,2400.0,29.0993,29.1521,29.0905,29.1345,2400.0
2011-05-20 10:20:00,33.16,33.25,33.15,33.19,7500.0,29.1521,29.2312,29.1433,29.1785,7500.0
2011-05-20 10:25:00,33.2,33.27,33.2,33.2,9000.0,29.1872,29.2488,29.1872,29.1872,9000.0
2011-05-20 10:30:00,33.23,33.23,33.21,33.23,1700.0,29.2136,29.2136,29.196,29.2136,1700.0
2011-05-20 10:35:00,33.24,33.26,33.17,33.19,5500.0,29.2224,29.24,29.1609,29.1785,5500.0
2011-05-20 10:40:00,33.2,33.23,33.2,33.2,1900.0,29.1872,29.2136,29.1872,29.1872,1900.0
2011-05-20 10:45:00,33.21,33.21,33.11,33.11,4400.0,29.196,29.196,29.1081,29.1081,4400.0
2011-05-20 10:50:00,33.1,33.12,33.08,33.11,1600.0,29.0993,29.1169,29.0817,29.1081,1600.0
2011-05-20 10:55:00,33.14,33.14,33.13,33.13,300.0,29.1345,29.1345,29.1257,29.1257,300.0
2011-05-20 11:00:00,33.14,33.17,33.12,33.17,2000.0,29.1345,29.1609,29.1169,29.1609,2000.0
2011-05-20 11:05:00,33.18,33.2,33.18,33.2,2400.0,29.1697,29.1872,29.1697,29.1872,2400.0
2011-05-20 11:10:00,33.21,33.25,33.21,33.25,5700.0,29.196,29.2312,29.196,29.2312,5700.0
2011-05-20 11:15:00,33.25,33.26,33.21,33.23,3400.0,29.2312,29.24,29.196,29.2136,3400.0
2011-05-20 11:20:00,33.23,33.23,33.21,33.22,300.0,29.2136,29.2136,29.196,29.2048,300.0
2011-05-20 11:25:00,33.23,33.26,33.23,33.26,3700.0,29.2136,29.24,29.2136,29.24,3700.0
2011-05-20 11:30:00,33.27,33.33,33.27,33.31,6600.0,29.2488,29.3015,29.2488,29.2839,6600.0
2011-05-20 11:35:00,33.31,33.31,33.25,33.27,33000.0,29.2839,29.2839,29.2312,29.2488,33000.0
2011-05-20 11:40:00,33.28,33.28,33.23,33.25,3600.0,29.2576,29.2576,29.2136,29.2312,3600.0
2011-05-20 11:45:00,33.24,33.24,33.22,33.22,1800.0,29.2224,29.2224,29.2048,29.2048,1800.0
2011-05-20 11:50:00,33.23,33.24,33.23,33.24,2100.0,29.2136,29.2224,29.2136,29.2224,2100.0
2011-05-20 11:55:00,33.24,33.29,33.24,33.26,5200.0,29.2224,29.2664,29.2224,29.24,5200.0
2011-05-20 12:00:00,33.26,33.33,33.24,33.32,16300.0,29.24,29.3015,29.2224,29.2927,16300.0
2011-05-20 12:05:00,33.31,33.32,33.24,33.3,25700.0,29.2839,29.2927,29.2224,29.2752,25700.0
2011-05-20 12:10:00,33.3,33.32,33.25,33.31,14400.0,29.2752,29.2927,29.2312,29.2839,14400.0
2011-05-20 12:15:00,33.3,33.3,33.29,33.29,3000.0,29.2752,29.2752,29.2664,29.2664,3000.0
2011-05-20 12:20:00,33.3,33.37,33.28,33.35,14500.0,29.2752,29.3367,29.2576,29.3191,14500.0
2011-05-20 12:25:00,33.35,33.35,33.31,33.32,17900.0,29.3191,29.3191,29.2839,29.2927,17900.0
2011-05-20 12:30:00,33.31,33.34,33.25,33.25,39100.0,29.2839,29.3103,29.2312,29.2312,39100.0
2011-05-20 12:35:00,33.27,33.29,33.27,33.29,1000.0,29.2488,29.2664,29.2488,29.2664,1000.0
2011-05-20 12:40:00,33.29,33.32,33.29,33.29,3400.0,29.2664,29.2927,29.2664,29.2664,3400.0
2011-05-20 12:45:00,33.29,33.29,33.25,33.29,3500.0,29.2664,29.2664,29.2312,29.2664,3500.0
2011-05-20 12:50:00,33.29,33.29,33.24,33.28,8700.0,29.2664,29.2664,29.2224,29.2576,8700.0
2011-05-20 12:55:00,33.25,33.25,33.23,33.25,2900.0,29.2312,29.2312,29.2136,29.2312,2900.0
2011-05-20 13:00:00,33.23,33.28,33.23,33.28,3400.0,29.2136,29.2576,29.2136,29.2576,3400.0
2011-05-20 13:05:00,33.28,33.3,33.27,33.28,6400.0,29.2576,29.2752,29.2488,29.2576,6400.0
2011-05-20 13:10:00,33.28,33.28,33.23,33.23,17700.0,29.2576,29.2576,29.2136,29.2136,17700.0
2011-05-20 13:15:00,33.23,33.3,33.22,33.3,3700.0,29.2136,29.2752,29.2048,29.2752,3700.0
2011-05-20 13:20:00,33.3,33.34,33.3,33.33,6100.0,29.2752,29.3103,29.2752,29.3015,6100.0
2011-05-20 13:25:00,33.33,33.37,33.24,33.37,32900.0,29.3015,29.3367,29.2224,29.3367,32900.0
2011-05-20 13:30:00,33.37,33.49,33.37,33.49,6000.0,29.3367,29.4422,29.3367,29.4422,6000.0
2011-05-20 13:35:00,33.48,33.55,33.48,33.55,4300.0,29.4334,29.4949,29.4334,29.4949,4300.0
2011-05-20 13:40:00,33.53,33.53,33.5,33.53,1500.0,29.4774,29.4774,29.451,29.4774,1500.0
2011-05-20 13:45:00,33.52,33.56,33.51,33.51,3800.0,29.4686,29.5037,29.4598,29.4598,3800.0
2011-05-20 13:50:00,33.51,33.51,33.48,33.49,1600.0,29.4598,29.4598,29.4334,29.4422,1600.0
2011-05-20 13:55:00,33.51,33.53,33.46,33.5,4400.0,29.4598,29.4774,29.4158,29.451,4400.0
2011-05-20 14:00:00,33.48,33.54,33.48,33.51,3200.0,29.4334,29.4861,29.4334,29.4598,3200.0
2011-05-20 14:05:00,33.51,33.53,33.5,33.52,4200.0,29.4598,29.4774,29.451,29.4686,4200.0
2011-05-20 14:10:00,33.52,33.52,33.51,33.52,3400.0,29.4686,29.4686,29.4598,29.4686,3400.0
2011-05-20 14:15:00,33.53,33.57,33.53,33.55,2200.0,29.4774,29.5125,29.4774,29.4949,2200.0
2011-05-20 14:20:00,33.57,33.58,33.54,33.54,4400.0,29.5125,29.5213,29.4861,29.4861,4400.0
2011-05-20 14:25:00,33.55,33.6,33.55,33.59,3000.0,29.4949,29.5389,29.4949,29.5301,3000.0
2011-05-20 14:30:00,33.6,33.65,33.59,33.6,13400.0,29.5389,29.5829,29.5301,29.5389,13400.0
2011-05-20 14:35:00,33.6,33.66,33.58,33.63,5700.0,29.5389,29.5916,29.5213,29.5653,5700.0
2011-05-20 14:40:00,33.62,33.66,33.6,33.64,10300.0,29.5565,29.5916,29.5389,29.5741,10300.0
2011-05-20 14:45:00,33.62,33.66,33.6,33.65,15900.0,29.5565,29.5916,29.5389,29.5829,15900.0
2011-05-20 14:50:00,33.65,33.67,33.6,33.63,16500.0,29.5829,29.6004,29.5389,29.5653,16500.0
2011-05-20 14:55:00,33.63,33.65,33.62,33.62,24000.0,29.5653,29.5829,29.5565,29.5565,24000.0
2011-05-20 15:00:00,33.62,33.63,33.55,33.57,10600.0,29.5565,29.5653,29.4949,29.5125,10600.0
2011-05-20 15:05:00,33.57,33.63,33.57,33.63,3400.0,29.5125,29.5653,29.5125,29.5653,3400.0
2011-05-20 15:10:00,33.61,33.68,33.61,33.64,9800.0,29.5477,29.6092,29.5477,29.5741,9800.0
2011-05-20 15:15:00,33.64,33.65,33.59,33.64,18600.0,29.5741,29.5829,29.5301,29.5741,18600.0
2011-05-20 15:20:00,33.64,33.67,33.61,33.64,7700.0,29.5741,29.6004,29.5477,29.5741,7700.0
2011-05-20 15:25:00,33.65,33.67,33.6,33.64,24600.0,29.5829,29.6004,29.5389,29.5741,24600.0
2011-05-20 15:30:00,33.64,33.67,33.62,33.67,9400.0,29.5741,29.6004,29.5565,29.6004,9400.0
2011-05-20 15:35:00,33.66,33.66,33.6,33.64,26500.0,29.5916,29.5916,29.5389,29.5741,26500.0
2011-05-20 15:40:00,33.65,33.66,33.58,33.6,70800.0,29.5829,29.5916,29.5213,29.5389,70800.0
2011-05-20 15:45:00,33.62,33.66,33.62,33.64,44500.0,29.5565,29.5916,29.5565,29.5741,44500.0
2011-05-20 15:50:00,33.63,33.64,33.59,33.64,32700.0,29.5653,29.5741,29.5301,29.5741,32700.0
2011-05-20 15:55:00,33.64,33.65,33.59,33.6,36500.0,29.5741,29.5829,29.5301,29.5389,36500.0
2011-05-23 09:30:00,33.5,33.6,33.38,33.57,9700.0,29.451,29.5389,29.3455,29.5125,9700.0
2011-05-23 09:35:00,33.61,33.74,33.56,33.68,12600.0,29.5477,29.662,29.5037,29.6092,12600.0
2011-05-23 09:40:00,33.68,33.69,33.5,33.5,17300.0,29.6092,29.618,29.451,29.451,17300.0
2011-05-23 09:45:00,33.51,33.61,33.5,33.56,10600.0,29.4598,29.5477,29.451,29.5037,10600.0
2011-05-23 09:50:00,33.58,33.66,33.57,33.64,11700.0,29.5213,29.5916,29.5125,29.5741,11700.0
2011-05-23 09:55:00,33.66,33.76,33.66,33.74,7800.0,29.5916,29.6796,29.5916,29.662,7800.0
2011-05-23 10:00:00,33.74,33.94,33.74,33.9,23500.0,29.662,29.8378,29.662,29.8026,23500.0
2011-05-23 10:05:00,33.9,33.98,33.89,33.95,18500.0,29.8026,29.873,29.7938,29.8466,18500.0
2011-05-23 10:10:00,33.94,34.15,33.94,34.15,30700.0,29.8378,30.0224,29.8378,30.0224,30700.0
2011-05-23 10:15:00,34.14,34.29,34.08,34.09,50300.0,30.0136,30.1455,29.9609,29.9697,50300.0
2011-05-23 10:20:00,34.1,34.11,34.01,34.02,6700.0,29.9785,29.9873,29.8993,29.9081,6700.0
2011-05-23 10:25:00,34.04,34.04,33.97,33.99,5700.0,29.9257,29.9257,29.8642,29.8818,5700.0
2011-05-23 10:30:00,33.99,34.09,33.99,34.06,11500.0,29.8818,29.9697,29.8818,29.9433,11500.0
2011-05-23 10:35:00,34.07,34.07,33.93,33.93,7000.0,29.9521,29.9521,29.829,29.829,7000.0
2011-05-23 10:40:00,33.94,33.94,33.91,33.91,2000.0,29.8378,29.8378,29.8114,29.8114,2000.0
2011-05-23 10:45:00,33.92,33.92,32.95,33.16,362800.0,29.8202,29.8202,28.9675,29.1521,362800.0
2011-05-23 10:50:00,33.18,33.25,33.08,33.09,158400.0,29.1697,29.2312,29.0817,29.0905,158400.0
2011-05-23 10:55:00,33.1,33.14,32.82,33.0,241400.0,29.0993,29.1345,28.8532,29.0114,241400.0
2011-05-23 11:00:00,33.0,33.2,33.0,33.12,107700.0,29.0114,29.1872,29.0114,29.1169,107700.0
2011-05-23 11:05:00,33.11,33.14,32.91,33.0,174300.0,29.1081,29.1345,28.9323,29.0114,174300.0
2011-05-23 11:10:00,32.99,33.04,32.87,32.87,30800.0,29.0026,29.0466,28.8971,28.8971,30800.0
2011-05-23 11:15:00,32.84,32.94,32.75,32.9,120600.0,28.8708,28.9587,28.7916,28.9235,120600.0
2011-05-23 11:20:00,32.9,32.93,32.9,32.93,44100.0,28.9235,28.9499,28.9235,28.9499,44100.0
2011-05-23 11:25:00,32.93,32.96,32.9,32.96,19000.0,28.9499,28.9762,28.9235,28.9762,19000.0
2011-05-23 11:30:00,32.96,33.04,32.94,33.0,25100.0,28.9762,29.0466,28.9587,29.0114,25100.0
2011-05-23 11:35:00,33.01,33.01,32.9,32.97,33300.0,29.0202,29.0202,28.9235,28.985,33300.0
2011-05-23 11:40:00,32.97,32.97,32.92,32.93,6500.0,28.985,28.985,28.9411,28.9499,6500.0
2011-05-23 11:45:00,32.93,32.97,32.93,32.94,3400.0,28.9499,28.985,28.9499,28.9587,3400.0
2011-05-23 11:50:00,32.94,32.98,32.94,32.98,11700.0,28.9587,28.9938,28.9587,28.9938,11700.0
2011-05-23 11:55:00,32.97,32.98,32.91,32.94,6700.0,28.985,28.9938,28.9323,28.9587,6700.0
2011-05-23 12:00:00,32.97,32.98,32.95,32.95,5200.0,28.985,28.9938,28.9675,28.9675,5200.0
2011-05-23 12:05:00,32.95,32.97,32.95,32.97,6500.0,28.9675,28.985,28.9675,28.985,6500.0
2011-05-23 12:10:00,32.96,32.98,32.93,32.97,23500.0,28.9762,28.9938,28.9499,28.985,23500.0
2011-05-23 12:15:00,32.97,32.98,32.96,32.98,127200.0,28.985,28.9938,28.9762,28.9938,127200.0
2011-05-23 12:20:00,32.99,33.03,32.99,33.01,8000.0,29.0026,29.0378,29.0026,29.0202,8000.0
2011-05-23 12:25:00,33.0,33.04,33.0,33.04,15800.0,29.0114,29.0466,29.0114,29.0466,15800.0
2011-05-23 12:30:00,33.03,33.06,33.03,33.06,8300.0,29.0378,29.0642,29.0378,29.0642,8300.0
2011-05-23 12:35:00,33.07,33.07,33.03,33.06,10400.0,29.073,29.073,29.0378,29.0642,10400.0
2011-05-23 12:40:00,33.06,33.09,33.04,33.08,10000.0,29.0642,29.0905,29.0466,29.0817,10000.0
2011-05-23 12:45:00,33.08,33.09,33.05,33.08,5400.0,29.0817,29.0905,29.0554,29.0817,5400.0
2011-05-23 12:50:00,33.07,33.08,33.02,33.03,4000.0,29.073,29.0817,29.029,29.0378,4000.0
2011-05-23 12:55:00,33.02,33.02,33.0,33.01,6900.0,29.029,29.029,29.0114,29.0202,6900.0
2011-05-23 13:00:00,33.01,33.01,32.86,32.86,26700.0,29.0202,29.0202,28.8883,28.8883,26700.0
2011-05-23 13:05:00,32.83,32.87,32.68,32.76,48600.0,28.862,28.8971,28.7301,28.8004,48600.0
2011-05-23 13:10:00,32.8,32.81,32.77,32.8,29900.0,28.8356,28.8444,28.8092,28.8356,29900.0
2011-05-23 13:15:00,32.8,32.82,32.77,32.8,91200.0,28.8356,28.8532,28.8092,28.8356,91200.0
2011-05-23 13:20:00,32.8,32.8,32.7,32.78,16100.0,28.8356,28.8356,28.7477,28.818,16100.0
2011-05-23 13:25:00,32.78,32.8,32.77,32.8,2800.0,28.818,28.8356,28.8092,28.8356,2800.0
2011-05-23 13:30:00,32.82,32.84,32.72,32.74,19300.0,28.8532,28.8708,28.7653,28.7828,19300.0
2011-05-23 13:35:00,32.73,32.76,32.56,32.73,55300.0,28.774,28.8004,28.6246,28.774,55300.0
2011-05-23 13:40:00,32.76,32.8,32.72,32.78,10400.0,28.8004,28.8356,28.7653,28.818,10400.0
2011-05-23 13:45:00,32.77,32.85,32.76,32.84,5600.0,28.8092,28.8795,28.8004,28.8708,5600.0
2011-05-23 13:50:00,32.84,32.85,32.71,32.75,22200.0,28.8708,28.8795,28.7565,28.7916,22200.0
2011-05-23 13:55:00,32.78,32.86,32.77,32.86,21300.0,28.818,28.8883,28.8092,28.8883,21300.0
2011-05-23 14:00:00,32.86,32.86,32.77,32.79,35400.0,28.8883,28.8883,28.8092,28.8268,35400.0
2011-05-23 14:05:00,32.81,32.91,32.81,32.91,15700.0,28.8444,28.9323,28.8444,28.9323,15700.0
2011-05-23 14:10:00,32.92,33.05,32.92,33.02,15900.0,28.9411,29.0554,28.9411,29.029,15900.0
2011-05-23 14:15:00,33.02,33.1,33.0,33.05,13400.0,29.029,29.0993,29.0114,29.0554,13400.0
2011-05-23 14:20:00,33.06,33.06,33.04,33.05,20900.0,29.0642,29.0642,29.0466,29.0554,20900.0
2011-05-23 14:25:00,33.05,33.1,33.05,33.09,8200.0,29.0554,29.0993,29.0554,29.0905,8200.0
2011-05-23 14:30:00,33.1,33.12,33.0,33.07,41500.0,29.0993,29.1169,29.0114,29.073,41500.0
2011-05-23 14:35:00,33.07,33.14,33.04,33.12,12500.0,29.073,29.1345,29.0466,29.1169,12500.0
2011-05-23 14:40:00,33.12,33.17,33.1,33.15,11100.0,29.1169,29.1609,29.0993,29.1433,11100.0
2011-05-23 14:45:00,33.15,33.37,33.13,33.15,47900.0,29.1433,29.3367,29.1257,29.1433,47900.0
2011-05-23 14:50:00,33.14,33.15,33.12,33.12,9000.0,29.1345,29.1433,29.1169,29.1169,9000.0
2011-05-23 14:55:00,33.12,33.13,33.11,33.12,12300.0,29.1169,29.1257,29.1081,29.1169,12300.0
2011-05-23 15:00:00,33.11,33.16,33.11,33.15,20000.0,29.1081,29.1521,29.1081,29.1433,20000.0
2011-05-23 15:05:00,33.15,33.16,33.13,33.13,18500.0,29.1433,29.1521,29.1257,29.1257,18500.0
2011-05-23 15:10:00,33.13,33.15,33.13,33.14,14400.0,29.1257,29.1433,29.1257,29.1345,14400.0
2011-05-23 15:15:00,33.14,33.14,33.11,33.13,22800.0,29.1345,29.1345,29.1081,29.1257,22800.0
2011-05-23 15:20:00,33.14,33.15,33.05,33.06,30300.0,29.1345,29.1433,29.0554,29.0642,30300.0
2011-05-23 15:25:00,33.05,33.05,32.99,33.0,19000.0,29.0554,29.0554,29.0026,29.0114,19000.0
2011-05-23 15:30:00,33.0,33.05,33.0,33.02,46300.0,29.0114,29.0554,29.0114,29.029,46300.0
2011-05-23 15:35:00,33.02,33.02,32.97,32.98,37800.0,29.029,29.029,28.985,28.9938,37800.0
2011-05-23 15:40:00,32.98,32.98,32.93,32.95,38500.0,28.9938,28.9938,28.9499,28.9675,38500.0
2011-05-23 15:45:00,32.96,32.96,32.9,32.91,58600.0,28.9762,28.9762,28.9235,28.9323,58600.0
2011-05-23 15:50:00,32.9,33.01,32.9,32.98,57000.0,28.9235,29.0202,28.9235,28.9938,57000.0
2011-05-23 15:55:00,32.99,32.99,32.89,32.9,99300.0,29.0026,29.0026,28.9147,28.9235,99300.0
2011-05-24 09:30:00,33.04,33.2,33.01,33.12,14800.0,29.0466,29.1872,29.0202,29.1169,14800.0
2011-05-24 09:35:00,33.12,33.18,33.09,33.09,5400.0,29.1169,29.1697,29.0905,29.0905,5400.0
2011-05-24 09:40:00,33.1,33.18,33.04,33.15,8200.0,29.0993,29.1697,29.0466,29.1433,8200.0
2011-05-24 09:45:00,33.19,33.19,33.09,33.13,10400.0,29.1785,29.1785,29.0905,29.1257,10400.0
2011-05-24 09:50:00,33.12,33.17,33.09,33.09,6800.0,29.1169,29.1609,29.0905,29.0905,6800.0
2011-05-24 09:55:00,33.09,33.09,33.04,33.05,3000.0,29.0905,29.0905,29.0466,29.0554,3000.0
2011-05-24 10:00:00,33.06,33.1,32.98,32.99,4400.0,29.0642,29.0993,28.9938,29.0026,4400.0
2011-05-24 10:05:00,32.99,33.09,32.95,33.04,15400.0,29.0026,29.0905,28.9675,29.0466,15400.0
2011-05-24 10:10:00,33.02,33.18,33.02,33.1,25200.0,29.029,29.1697,29.029,29.0993,25200.0
2011-05-24 10:15:00,33.12,33.16,33.1,33.14,13000.0,29.1169,29.1521,29.0993,29.1345,13000.0
2011-05-24 10:20:00,33.14,33.16,33.08,33.09,11000.0,29.1345,29.1521,29.0817,29.0905,11000.0
2011-05-24 10:25:00,33.09,33.09,33.0,33.0,8200.0,29.0905,29.0905,29.0114,29.0114,8200.0
2011-05-24 10:30:00,32.99,33.0,32.98,33.0,14300.0,29.0026,29.0114,28.9938,29.0114,14300.0
2011-05-24 10:35:00,33.0,33.0,32.95,32.95,19300.0,29.0114,29.0114,28.9675,28.9675,19300.0
2011-05-24 10:40:00,32.96,32.99,32.94,32.96,7200.0,28.9762,29.0026,28.9587,28.9762,7200.0
2011-05-24 10:45:00,32.95,32.96,32.93,32.94,4700.0,28.9675,28.9762,28.9499,28.9587,4700.0
2011-05-24 10:50:00,32.95,32.95,32.86,32.87,24800.0,28.9675,28.9675,28.8883,28.8971,24800.0
2011-05-24 10:55:00,32.89,32.89,32.82,32.89,5500.0,28.9147,28.9147,28.8532,28.9147,5500.0
2011-05-24 11:00:00,32.89,32.95,32.89,32.92,7200.0,28.9147,28.9675,28.9147,28.9411,7200.0
2011-05-24 11:05:00,32.92,32.95,32.92,32.95,7900.0,28.9411,28.9675,28.9411,28.9675,7900.0
2011-05-24 11:10:00,32.95,32.95,32.94,32.95,6500.0,28.9675,28.9675,28.9587,28.9675,6500.0
2011-05-24 11:15:00,32.95,32.95,32.94,32.94,3700.0,28.9675,28.9675,28.9587,28.9587,3700.0
2011-05-24 11:20:00,32.95,32.95,32.93,32.95,7200.0,28.9675,28.9675,28.9499,28.9675,7200.0
2011-05-24 11:25:00,32.94,32.95,32.91,32.93,17500.0,28.9587,28.9675,28.9323,28.9499,17500.0
2011-05-24 11:30:00,32.94,32.95,32.94,32.94,15300.0,28.9587,28.9675,28.9587,28.9587,15300.0
2011-05-24 11:35:00,32.94,32.95,32.91,32.93,10800.0,28.9587,28.9675,28.9323,28.9499,10800.0
2011-05-24 11:40:00,32.94,32.95,32.93,32.95,8300.0,28.9587,28.9675,28.9499,28.9675,8300.0
2011-05-24 11:45:00,32.94,32.95,32.82,32.85,22700.0,28.9587,28.9675,28.8532,28.8795,22700.0
2011-05-24 11:50:00,32.84,32.85,32.82,32.83,3000.0,28.8708,28.8795,28.8532,28.862,3000.0
2011-05-24 11:55:00,32.83,32.86,32.82,32.86,4000.0,28.862,28.8883,28.8532,28.8883,4000.0
2011-05-24 12:00:00,32.87,32.87,32.82,32.85,5000.0,28.8971,28.8971,28.8532,28.8795,5000.0
2011-05-24 12:05:00,32.84,32.85,32.81,32.82,7200.0,28.8708,28.8795,28.8444,28.8532,7200.0
2011-05-24 12:10:00,32.83,32.84,32.77,32.78,21900.0,28.862,28.8708,28.8092,28.818,21900.0
2011-05-24 12:15:00,32.79,32.8,32.75,32.76,4300.0,28.8268,28.8356,28.7916,28.8004,4300.0
2011-05-24 12:20:00,32.75,32.75,32.68,32.68,12100.0,28.7916,28.7916,28.7301,28.7301,12100.0
2011-05-24 12:25:00,32.66,32.7,32.66,32.7,16200.0,28.7125,28.7477,28.7125,28.7477,16200.0
2011-05-24 12:30:00,32.7,32.7,32.69,32.7,1200.0,28.7477,28.7477,28.7389,28.7477,1200.0
2011-05-24 12:35:00,32.7,32.7,32.68,32.7,12000.0,28.7477,28.7477,28.7301,28.7477,12000.0
2011-05-24 12:40:00,32.7,32.75,32.65,32.75,7000.0,28.7477,28.7916,28.7037,28.7916,7000.0
2011-05-24 12:45:00,32.76,32.77,32.7,32.71,6100.0,28.8004,28.8092,28.7477,28.7565,6100.0
2011-05-24 12:50:00,32.71,32.72,32.7,32.71,2000.0,28.7565,28.7653,28.7477,28.7565,2000.0
2011-05-24 12:55:00,32.7,32.75,32.7,32.75,4500.0,28.7477,28.7916,28.7477,28.7916,4500.0
2011-05-24 13:00:00,32.75,32.76,32.75,32.76,3400.0,28.7916,28.8004,28.7916,28.8004,3400.0
2011-05-24 13:05:00,32.76,32.79,32.75,32.75,4500.0,28.8004,28.8268,28.7916,28.7916,4500.0
2011-05-24 13:10:00,32.75,32.75,32.71,32.72,1800.0,28.7916,28.7916,28.7565,28.7653,1800.0
2011-05-24 13:15:00,32.72,32.73,32.63,32.64,5600.0,28.7653,28.774,28.6861,28.6949,5600.0
2011-05-24 13:20:00,32.62,32.65,32.59,32.59,3300.0,28.6773,28.7037,28.651,28.651,3300.0
2011-05-24 13:25:00,32.59,32.61,32.58,32.58,4400.0,28.651,28.6686,28.6422,28.6422,4400.0
2011-05-24 13:30:00,32.59,32.61,32.58,32.61,6800.0,28.651,28.6686,28.6422,28.6686,6800.0
2011-05-24 13:35:00,32.6,32.6,32.58,32.59,3200.0,28.6598,28.6598,28.6422,28.651,3200.0
2011-05-24 13:40:00,32.59,32.66,32.59,32.61,8400.0,28.651,28.7125,28.651,28.6686,8400.0
2011-05-24 13:45:00,32.61,32.62,32.59,32.6,8200.0,28.6686,28.6773,28.651,28.6598,8200.0
2011-05-24 13:50:00,32.6,32.63,32.59,32.63,5600.0,28.6598,28.6861,28.651,28.6861,5600.0
2011-05-24 13:55:00,32.66,32.66,32.62,32.66,4200.0,28.7125,28.7125,28.6773,28.7125,4200.0
2011-05-24 14:00:00,32.68,32.72,32.68,32.72,3100.0,28.7301,28.7653,28.7301,28.7653,3100.0
2011-05-24 14:05:00,32.72,32.73,32.69,32.72,5000.0,28.7653,28.774,28.7389,28.7653,5000.0
2011-05-24 14:10:00,32.71,32.72,32.69,32.69,4100.0,28.7565,28.7653,28.7389,28.7389,4100.0
2011-05-24 14:15:00,32.7,32.7,32.68,32.69,3300.0,28.7477,28.7477,28.7301,28.7389,3300.0
2011-05-24 14:20:00,32.71,32.77,32.71,32.77,8000.0,28.7565,28.8092,28.7565,28.8092,8000.0
2011-05-24 14:25:00,32.76,32.77,32.74,32.74,5000.0,28.8004,28.8092,28.7828,28.7828,5000.0
2011-05-24 14:30:00,32.75,32.76,32.73,32.73,6400.0,28.7916,28.8004,28.774,28.774,6400.0
2011-05-24 14:35:00,32.74,32.74,32.73,32.74,3000.0,28.7828,28.7828,28.774,28.7828,3000.0
2011-05-24 14:40:00,32.73,32.78,32.73,32.75,14600.0,28.774,28.818,28.774,28.7916,14600.0
2011-05-24 14:45:00,32.75,32.76,32.74,32.74,5000.0,28.7916,28.8004,28.7828,28.7828,5000.0
2011-05-24 14:50:00,32.73,32.75,32.73,32.74,4500.0,28.774,28.7916,28.774,28.7828,4500.0
2011-05-24 14:55:00,32.75,32.76,32.73,32.75,12100.0,28.7916,28.8004,28.774,28.7916,12100.0
2011-05-24 15:00:00,32.75,32.78,32.75,32.77,10300.0,28.7916,28.818,28.7916,28.8092,10300.0
2011-05-24 15:05:00,32.78,32.78,32.73,32.75,10300.0,28.818,28.818,28.774,28.7916,10300.0
2011-05-24 15:10:00,32.75,32.77,32.72,32.76,11600.0,28.7916,28.8092,28.7653,28.8004,11600.0
2011-05-24 15:15:00,32.77,32.77,32.74,32.76,8200.0,28.8092,28.8092,28.7828,28.8004,8200.0
2011-05-24 15:20:00,32.76,32.86,32.76,32.85,43400.0,28.8004,28.8883,28.8004,28.8795,43400.0
2011-05-24 15:25:00,32.85,32.85,32.84,32.84,14000.0,28.8795,28.8795,28.8708,28.8708,14000.0
2011-05-24 15:30:00,32.84,32.87,32.84,32.86,15400.0,28.8708,28.8971,28.8708,28.8883,15400.0
2011-05-24 15:35:00,32.87,32.87,32.84,32.84,12300.0,28.8971,28.8971,28.8708,28.8708,12300.0
2011-05-24 15:40:00,32.84,32.85,32.82,32.83,15400.0,28.8708,28.8795,28.8532,28.862,15400.0
2011-05-24 15:45:00,32.82,32.85,32.81,32.84,21500.0,28.8532,28.8795,28.8444,28.8708,21500.0
2011-05-24 15:50:00,32.83,32.84,32.79,32.83,30800.0,28.862,28.8708,28.8268,28.862,30800.0
2011-05-24 15:55:00,32.83,32.86,32.74,32.75,116600.0,28.862,28.8883,28.7828,28.7916,116600.0
2011-05-25 09:30:00,32.7,32.76,32.61,32.64,9400.0,28.7477,28.8004,28.6686,28.6949,9400.0
2011-05-25 09:35:00,32.64,32.68,32.6,32.64,2700.0,28.6949,28.7301,28.6598,28.6949,2700.0
2011-05-25 09:40:00,32.67,32.76,32.66,32.76,2800.0,28.7213,28.8004,28.7125,28.8004,2800.0
2011-05-25 09:45:00,32.75,32.79,32.72,32.77,10900.0,28.7916,28.8268,28.7653,28.8092,10900.0
2011-05-25 09:50:00,32.77,32.84,32.77,32.83,10200.0,28.8092,28.8708,28.8092,28.862,10200.0
2011-05-25 09:55:00,32.83,32.84,32.83,32.83,1700.0,28.862,28.8708,28.862,28.862,1700.0
2011-05-25 10:00:00,32.83,32.87,32.81,32.82,5200.0,28.862,28.8971,28.8444,28.8532,5200.0
2011-05-25 10:05:00,32.84,32.84,32.77,32.78,1400.0,28.8708,28.8708,28.8092,28.818,1400.0
2011-05-25 10:10:00,32.78,32.82,32.74,32.8,5100.0,28.818,28.8532,28.7828,28.8356,5100.0
2011-05-25 10:15:00,32.81,32.82,32.79,32.8,27100.0,28.8444,28.8532,28.8268,28.8356,27100.0
2011-05-25 10:20:00,32.8,32.83,32.79,32.82,31100.0,28.8356,28.862,28.8268,28.8532,31100.0
2011-05-25 10:25:00,32.82,32.89,32.81,32.84,14900.0,28.8532,28.9147,28.8444,28.8708,14900.0
2011-05-25 10:30:00,32.86,32.88,32.84,32.88,5900.0,28.8883,28.9059,28.8708,28.9059,5900.0
2011-05-25 10:35:00,32.88,32.88,32.84,32.87,14300.0,28.9059,28.9059,28.8708,28.8971,14300.0
2011-05-25 10:40:00,32.87,32.88,32.84,32.84,7600.0,28.8971,28.9059,28.8708,28.8708,7600.0
2011-05-25 10:45:00,32.83,32.85,32.8,32.8,4900.0,28.862,28.8795,28.8356,28.8356,4900.0
2011-05-25 10:50:00,32.81,32.83,32.81,32.81,2400.0,28.8444,28.862,28.8444,28.8444,2400.0
2011-05-25 10:55:00,32.81,32.81,32.8,32.8,7100.0,28.8444,28.8444,28.8356,28.8356,7100.0
2011-05-25 11:00:00,32.81,32.85,32.8,32.84,2500.0,28.8444,28.8795,28.8356,28.8708,2500.0
2011-05-25 11:05:00,32.83,32.83,32.77,32.77,6000.0,28.862,28.862,28.8092,28.8092,6000.0
2011-05-25 11:10:00,32.78,32.78,32.78,32.78,1200.0,28.818,28.818,28.818,28.818,1200.0
2011-05-25 11:15:00,32.79,32.79,32.76,32.77,2200.0,28.8268,28.8268,28.8004,28.8092,2200.0
2011-05-25 11:20:00,32.77,32.8,32.76,32.76,2600.0,28.8092,28.8356,28.8004,28.8004,2600.0
2011-05-25 11:25:00,32.76,32.77,32.75,32.75,2300.0,28.8004,28.8092,28.7916,28.7916,2300.0
2011-05-25 11:30:00,32.75,32.8,32.74,32.79,3300.0,28.7916,28.8356,28.7828,28.8268,3300.0
2011-05-25 11:35:00,32.78,32.78,32.73,32.78,4400.0,28.818,28.818,28.774,28.818,4400.0
2011-05-25 11:40:00,32.8,32.83,32.76,32.83,4300.0,28.8356,28.862,28.8004,28.862,4300.0
2011-05-25 11:45:00,32.84,32.85,32.8,32.82,4400.0,28.8708,28.8795,28.8356,28.8532,4400.0
2011-05-25 11:50:00,32.82,32.87,32.82,32.87,2600.0,28.8532,28.8971,28.8532,28.8971,2600.0
2011-05-25 11:55:00,32.87,32.91,32.86,32.9,3200.0,28.8971,28.9323,28.8883,28.9235,3200.0
2011-05-25 12:00:00,32.91,32.94,32.91,32.93,2700.0,28.9323,28.9587,28.9323,28.9499,2700.0
2011-05-25 12:05:00,32.94,32.97,32.94,32.96,7800.0,28.9587,28.985,28.9587,28.9762,7800.0
2011-05-25 12:10:00,32.97,33.0,32.97,33.0,11800.0,28.985,29.0114,28.985,29.0114,11800.0
2011-05-25 12:15:00,32.99,33.03,32.99,33.01,3000.0,29.0026,29.0378,29.0026,29.0202,3000.0
2011-05-25 12:20:00,33.01,33.03,33.0,33.01,2600.0,29.0202,29.0378,29.0114,29.0202,2600.0
2011-05-25 12:25:00,33.01,33.05,33.0,33.01,6200.0,29.0202,29.0554,29.0114,29.0202,6200.0
2011-05-25 12:30:00,33.03,33.03,33.01,33.02,6000.0,29.0378,29.0378,29.0202,29.029,6000.0
2011-05-25 12:35:00,33.04,33.09,33.02,33.05,11100.0,29.0466,29.0905,29.029,29.0554,11100.0
2011-05-25 12:40:00,33.05,33.09,33.05,33.05,8200.0,29.0554,29.0905,29.0554,29.0554,8200.0
2011-05-25 12:45:00,33.06,33.06,33.02,33.02,4500.0,29.0642,29.0642,29.029,29.029,4500.0
2011-05-25 12:50:00,33.03,33.04,33.0,33.04,4600.0,29.0378,29.0466,29.0114,29.0466,4600.0
2011-05-25 12:55:00,33.03,33.09,33.03,33.06,5300.0,29.0378,29.0905,29.0378,29.0642,5300.0
2011-05-25 13:00:00,33.05,33.06,33.01,33.02,4500.0,29.0554,29.0642,29.0202,29.029,4500.0
2011-05-25 13:05:00,33.03,33.03,33.0,33.01,4700.0,29.0378,29.0378,29.0114,29.0202,4700.0
2011-05-25 13:10:00,33.0,33.02,33.0,33.01,6600.0,29.0114,29.029,29.0114,29.0202,6600.0
2011-05-25 13:15:00,33.0,33.02,32.97,33.0,7300.0,29.0114,29.029,28.985,29.0114,7300.0
2011-05-25 13:20:00,33.0,33.01,32.99,33.0,3000.0,29.0114,29.0202,29.0026,29.0114,3000.0
2011-05-25 13:25:00,32.98,32.99,32.95,32.95,5100.0,28.9938,29.0026,28.9675,28.9675,5100.0
2011-05-25 13:30:00,32.96,33.01,32.95,33.01,5700.0,28.9762,29.0202,28.9675,29.0202,5700.0
2011-05-25 13:35:00,33.01,33.01,33.0,33.0,2700.0,29.0202,29.0202,29.0114,29.0114,2700.0
2011-05-25 13:40:00,32.99,33.06,32.99,33.06,27000.0,29.0026,29.0642,29.0026,29.0642,27000.0
2011-05-25 13:45:00,33.05,33.09,33.04,33.05,10400.0,29.0554,29.0905,29.0466,29.0554,10400.0
2011-05-25 13:50:00,33.05,33.07,32.98,33.01,20300.0,29.0554,29.073,28.9938,29.0202,20300.0
2011-05-25 13:55:00,33.01,33.01,32.99,33.01,18800.0,29.0202,29.0202,29.0026,29.0202,18800.0
2011-05-25 14:00:00,33.01,33.02,32.97,32.99,15800.0,29.0202,29.029,28.985,29.0026,15800.0
2011-05-25 14:05:00,33.0,33.03,32.97,33.03,23600.0,29.0114,29.0378,28.985,29.0378,23600.0
2011-05-25 14:10:00,33.02,33.03,32.99,33.01,15300.0,29.029,29.0378,29.0026,29.0202,15300.0
2011-05-25 14:15:00,33.01,33.03,33.0,33.0,6900.0,29.0202,29.0378,29.0114,29.0114,6900.0
2011-05-25 14:20:00,33.0,33.01,32.98,33.0,36700.0,29.0114,29.0202,28.9938,29.0114,36700.0
2011-05-25 14:25:00,33.0,33.04,32.99,33.03,20200.0,29.0114,29.0466,29.0026,29.0378,20200.0
2011-05-25 14:30:00,33.04,33.04,33.01,33.04,15100.0,29.0466,29.0466,29.0202,29.0466,15100.0
2011-05-25 14:35:00,33.04,33.05,33.01,33.02,7900.0,29.0466,29.0554,29.0202,29.029,7900.0
2011-05-25 14:40:00,33.01,33.07,33.01,33.06,13800.0,29.0202,29.073,29.0202,29.0642,13800.0
2011-05-25 14:45:00,33.05,33.06,33.03,33.06,9800.0,29.0554,29.0642,29.0378,29.0642,9800.0
2011-05-25 14:50:00,33.06,33.08,33.06,33.07,16500.0,29.0642,29.0817,29.0642,29.073,16500.0
2011-05-25 14:55:00,33.07,33.08,33.06,33.06,28900.0,29.073,29.0817,29.0642,29.0642,28900.0
2011-05-25 15:00:00,33.06,33.12,33.03,33.12,34100.0,29.0642,29.1169,29.0378,29.1169,34100.0
2011-05-25 15:05:00,33.12,33.2,33.11,33.2,9200.0,29.1169,29.1872,29.1081,29.1872,9200.0
2011-05-25 15:10:00,33.2,33.28,33.2,33.28,119300.0,29.1872,29.2576,29.1872,29.2576,119300.0
2011-05-25 15:15:00,33.29,33.29,33.26,33.29,7900.0,29.2664,29.2664,29.24,29.2664,7900.0
2011-05-25 15:20:00,33.3,33.3,33.1,33.29,171800.0,29.2752,29.2752,29.0993,29.2664,171800.0
2011-05-25 15:25:00,33.29,33.3,33.28,33.3,10000.0,29.2664,29.2752,29.2576,29.2752,10000.0
2011-05-25 15:30:00,33.3,33.31,33.29,33.3,16900.0,29.2752,29.2839,29.2664,29.2752,16900.0
2011-05-25 15:35:00,33.3,33.31,33.29,33.29,21200.0,29.2752,29.2839,29.2664,29.2664,21200.0
2011-05-25 15:40:00,33.3,33.3,33.22,33.24,28700.0,29.2752,29.2752,29.2048,29.2224,28700.0
2011-05-25 15:45:00,33.23,33.23,33.16,33.2,47000.0,29.2136,29.2136,29.1521,29.1872,47000.0
2011-05-25 15:50:00,33.21,33.21,33.17,33.17,47300.0,29.196,29.196,29.1609,29.1609,47300.0
2011-05-25 15:55:00,33.18,33.2,33.14,33.2,108200.0,29.1697,29.1872,29.1345,29.1872,108200.0
2011-05-26 09:30:00,33.27,33.5,33.26,33.44,23600.0,29.2488,29.451,29.24,29.3982,23600.0
2011-05-26 09:35:00,33.43,33.75,33.43,33.7,21600.0,29.3894,29.6708,29.3894,29.6268,21600.0
2011-05-26 09:40:00,33.69,33.79,33.68,33.76,21200.0,29.618,29.7059,29.6092,29.6796,21200.0
2011-05-26 09:45:00,33.76,33.91,33.65,33.88,432600.0,29.6796,29.8114,29.5829,29.7851,432600.0
2011-05-26 09:50:00,33.9,33.9,33.65,33.85,164600.0,29.8026,29.8026,29.5829,29.7587,164600.0
2011-05-26 09:55:00,33.85,33.9,33.82,33.88,16600.0,29.7587,29.8026,29.7323,29.7851,16600.0
2011-05-26 10:00:00,33.88,33.89,33.77,33.79,19900.0,29.7851,29.7938,29.6883,29.7059,19900.0
2011-05-26 10:05:00,33.77,33.8,33.77,33.78,16100.0,29.6883,29.7147,29.6883,29.6971,16100.0
2011-05-26 10:10:00,33.76,33.8,33.67,33.67,20400.0,29.6796,29.7147,29.6004,29.6004,20400.0
2011-05-26 10:15:00,33.69,33.75,33.67,33.72,10200.0,29.618,29.6708,29.6004,29.6444,10200.0
2011-05-26 10:20:00,33.71,33.72,33.65,33.7,100500.0,29.6356,29.6444,29.5829,29.6268,100500.0
2011-05-26 10:25:00,33.7,33.74,33.7,33.71,3500.0,29.6268,29.662,29.6268,29.6356,3500.0
2011-05-26 10:30:00,33.7,33.74,33.7,33.74,2700.0,29.6268,29.662,29.6268,29.662,2700.0
2011-05-26 10:35:00,33.72,33.78,33.72,33.78,3500.0,29.6444,29.6971,29.6444,29.6971,3500.0
2011-05-26 10:40:00,33.78,33.85,33.75,33.76,354900.0,29.6971,29.7587,29.6708,29.6796,354900.0
2011-05-26 10:45:00,33.77,33.79,33.7,33.71,3900.0,29.6883,29.7059,29.6268,29.6356,3900.0
2011-05-26 10:50:00,33.7,33.7,33.64,33.67,8300.0,29.6268,29.6268,29.5741,29.6004,8300.0
2011-05-26 10:55:00,33.66,33.66,33.62,33.62,3400.0,29.5916,29.5916,29.5565,29.5565,3400.0
2011-05-26 11:00:00,33.62,33.68,33.62,33.67,5400.0,29.5565,29.6092,29.5565,29.6004,5400.0
2011-05-26 11:05:00,33.68,33.72,33.67,33.71,5600.0,29.6092,29.6444,29.6004,29.6356,5600.0
2011-05-26 11:10:00,33.71,33.74,33.71,33.74,8700.0,29.6356,29.662,29.6356,29.662,8700.0
2011-05-26 11:15:00,33.73,33.79,33.72,33.79,11800.0,29.6532,29.7059,29.6444,29.7059,11800.0
2011-05-26 11:20:00,33.79,33.82,33.79,33.82,5400.0,29.7059,29.7323,29.7059,29.7323,5400.0
2011-05-26 11:25:00,33.83,33.85,33.83,33.84,8200.0,29.7411,29.7587,29.7411,29.7499,8200.0
2011-05-26 11:30:00,33.85,33.85,33.82,33.82,3700.0,29.7587,29.7587,29.7323,29.7323,3700.0
2011-05-26 11:35:00,33.81,33.81,33.72,33.72,4600.0,29.7235,29.7235,29.6444,29.6444,4600.0
2011-05-26 11:40:00,33.71,33.76,33.71,33.76,4600.0,29.6356,29.6796,29.6356,29.6796,4600.0
2011-05-26 11:45:00,33.76,33.76,33.72,33.72,3900.0,29.6796,29.6796,29.6444,29.6444,3900.0
2011-05-26 11:50:00,33.71,33.76,33.69,33.75,5100.0,29.6356,29.6796,29.618,29.6708,5100.0
2011-05-26 11:55:00,33.75,33.76,33.74,33.76,3000.0,29.6708,29.6796,29.662,29.6796,3000.0
2011-05-26 12:00:00,33.75,33.76,33.7,33.7,8900.0,29.6708,29.6796,29.6268,29.6268,8900.0
2011-05-26 12:05:00,33.7,33.71,33.63,33.67,12000.0,29.6268,29.6356,29.5653,29.6004,12000.0
2011-05-26 12:10:00,33.66,33.73,33.66,33.73,4300.0,29.5916,29.6532,29.5916,29.6532,4300.0
2011-05-26 12:15:00,33.73,33.79,33.73,33.79,4700.0,29.6532,29.7059,29.6532,29.7059,4700.0
2011-05-26 12:20:00,33.78,33.84,33.78,33.84,5900.0,29.6971,29.7499,29.6971,29.7499,5900.0
2011-05-26 12:25:00,33.84,33.84,33.83,33.84,1600.0,29.7499,29.7499,29.7411,29.7499,1600.0
2011-05-26 12:30:00,33.84,33.84,33.83,33.84,6000.0,29.7499,29.7499,29.7411,29.7499,6000.0
2011-05-26 12:35:00,33.83,33.84,33.8,33.8,9400.0,29.7411,29.7499,29.7147,29.7147,9400.0
2011-05-26 12:40:00,33.8,33.85,33.8,33.85,6400.0,29.7147,29.7587,29.7147,29.7587,6400.0
2011-05-26 12:45:00,33.85,33.89,33.85,33.89,9600.0,29.7587,29.7938,29.7587,29.7938,9600.0
2011-05-26 12:50:00,33.89,33.91,33.89,33.9,8100.0,29.7938,29.8114,29.7938,29.8026,8100.0
2011-05-26 12:55:00,33.9,33.91,33.9,33.9,1500.0,29.8026,29.8114,29.8026,29.8026,1500.0
2011-05-26 13:00:00,33.91,33.94,33.91,33.93,9600.0,29.8114,29.8378,29.8114,29.829,9600.0
2011-05-26 13:05:00,33.93,33.96,33.93,33.96,9000.0,29.829,29.8554,29.829,29.8554,9000.0
2011-05-26 13:10:00,33.96,33.96,33.94,33.94,6000.0,29.8554,29.8554,29.8378,29.8378,6000.0
2011-05-26 13:15:00,33.95,34.0,33.94,33.98,9800.0,29.8466,29.8905,29.8378,29.873,9800.0
2011-05-26 13:20:00,34.0,34.0,33.99,34.0,14700.0,29.8905,29.8905,29.8818,29.8905,14700.0
2011-05-26 13:25:00,34.0,34.04,33.99,34.04,10500.0,29.8905,29.9257,29.8818,29.9257,10500.0
2011-05-26 13:30:00,34.04,34.1,34.04,34.06,17200.0,29.9257,29.9785,29.9257,29.9433,17200.0
2011-05-26 13:35:00,34.07,34.07,34.0,34.0,56500.0,29.9521,29.9521,29.8905,29.8905,56500.0
2011-05-26 13:40:00,34.02,34.03,34.01,34.01,4900.0,29.9081,29.9169,29.8993,29.8993,4900.0
2011-05-26 13:45:00,34.01,34.01,33.97,33.97,3800.0,29.8993,29.8993,29.8642,29.8642,3800.0
2011-05-26 13:50:00,33.95,33.96,33.91,33.96,10400.0,29.8466,29.8554,29.8114,29.8554,10400.0
2011-05-26 13:55:00,33.95,33.98,33.95,33.97,6100.0,29.8466,29.873,29.8466,29.8642,6100.0
2011-05-26 14:00:00,33.96,33.97,33.94,33.95,5800.0,29.8554,29.8642,29.8378,29.8466,5800.0
2011-05-26 14:05:00,33.95,34.01,33.95,34.01,15300.0,29.8466,29.8993,29.8466,29.8993,15300.0
2011-05-26 14:10:00,34.01,34.07,34.01,34.07,7700.0,29.8993,29.9521,29.8993,29.9521,7700.0
2011-05-26 14:15:00,34.07,34.16,34.07,34.16,10200.0,29.9521,30.0312,29.9521,30.0312,10200.0
2011-05-26 14:20:00,34.16,34.16,34.14,34.15,11300.0,30.0312,30.0312,30.0136,30.0224,11300.0
2011-05-26 14:25:00,34.15,34.2,34.14,34.19,10700.0,30.0224,30.0664,30.0136,30.0576,10700.0
2011-05-26 14:30:00,34.18,34.24,34.18,34.22,10100.0,30.0488,30.1015,30.0488,30.084,10100.0
2011-05-26 14:35:00,34.22,34.25,34.21,34.24,18100.0,30.084,30.1103,30.0752,30.1015,18100.0
2011-05-26 14:40:00,34.23,34.27,34.23,34.27,5900.0,30.0927,30.1279,30.0927,30.1279,5900.0
2011-05-26 14:45:00,34.27,34.29,34.24,34.24,20500.0,30.1279,30.1455,30.1015,30.1015,20500.0
2011-05-26 14:50:00,34.25,34.28,34.25,34.27,12200.0,30.1103,30.1367,30.1103,30.1279,12200.0
2011-05-26 14:55:00,34.26,34.28,34.2,34.22,14200.0,30.1191,30.1367,30.0664,30.084,14200.0
2011-05-26 15:00:00,34.21,34.23,34.14,34.14,17000.0,30.0752,30.0927,30.0136,30.0136,17000.0
2011-05-26 15:05:00,34.14,34.16,34.11,34.11,16700.0,30.0136,30.0312,29.9873,29.9873,16700.0
2011-05-26 15:10:00,34.12,34.12,33.99,34.08,23700.0,29.996,29.996,29.8818,29.9609,23700.0
2011-05-26 15:15:00,34.09,34.09,34.02,34.05,26800.0,29.9697,29.9697,29.9081,29.9345,26800.0
2011-05-26 15:20:00,34.05,34.08,34.0,34.06,26700.0,29.9345,29.9609,29.8905,29.9433,26700.0
2011-05-26 15:25:00,34.06,34.06,33.99,33.99,27800.0,29.9433,29.9433,29.8818,29.8818,27800.0
2011-05-26 15:30:00,34.0,34.0,33.95,33.96,24800.0,29.8905,29.8905,29.8466,29.8554,24800.0
2011-05-26 15:35:00,33.96,33.96,33.88,33.9,46000.0,29.8554,29.8554,29.7851,29.8026,46000.0
2011-05-26 15:40:00,33.9,33.92,33.84,33.84,50300.0,29.8026,29.8202,29.7499,29.7499,50300.0
2011-05-26 15:45:00,33.85,33.9,33.84,33.86,46900.0,29.7587,29.8026,29.7499,29.7675,46900.0
2011-05-26 15:50:00,33.85,33.91,33.84,33.84,49200.0,29.7587,29.8114,29.7499,29.7499,49200.0
2011-05-26 15:55:00,33.84,33.89,33.81,33.87,85000.0,29.7499,29.7938,29.7235,29.7763,85000.0
2011-05-27 09:30:00,34.0,34.29,33.99,34.23,14100.0,29.8905,30.1455,29.8818,30.0927,14100.0
2011-05-27 09:35:00,34.23,34.27,34.2,34.24,4000.0,30.0927,30.1279,30.0664,30.1015,4000.0
2011-05-27 09:40:00,34.25,34.26,34.23,34.25,3800.0,30.1103,30.1191,30.0927,30.1103,3800.0
2011-05-27 09:45:00,34.27,34.29,34.24,34.27,7200.0,30.1279,30.1455,30.1015,30.1279,7200.0
2011-05-27 09:50:00,34.26,34.26,34.23,34.26,3900.0,30.1191,30.1191,30.0927,30.1191,3900.0
2011-05-27 09:55:00,34.26,34.42,34.26,34.38,13700.0,30.1191,30.2598,30.1191,30.2246,13700.0
2011-05-27 10:00:00,34.39,34.42,34.22,34.24,15000.0,30.2334,30.2598,30.084,30.1015,15000.0
2011-05-27 10:05:00,34.26,34.33,34.26,34.32,5600.0,30.1191,30.1807,30.1191,30.1719,5600.0
2011-05-27 10:10:00,34.27,34.28,34.25,34.26,2700.0,30.1279,30.1367,30.1103,30.1191,2700.0
2011-05-27 10:15:00,34.25,34.29,34.25,34.29,6100.0,30.1103,30.1455,30.1103,30.1455,6100.0
2011-05-27 10:20:00,34.27,34.34,34.27,34.31,2000.0,30.1279,30.1895,30.1279,30.1631,2000.0
2011-05-27 10:25:00,34.34,34.49,34.34,34.47,3400.0,30.1895,30.3213,30.1895,30.3037,3400.0
2011-05-27 10:30:00,34.49,34.49,34.43,34.44,2600.0,30.3213,30.3213,30.2686,30.2774,2600.0
2011-05-27 10:35:00,34.44,34.48,34.43,34.48,9100.0,30.2774,30.3125,30.2686,30.3125,9100.0
2011-05-27 10:40:00,34.47,34.48,34.38,34.43,8500.0,30.3037,30.3125,30.2246,30.2686,8500.0
2011-05-27 10:45:00,34.39,34.42,34.38,34.41,3600.0,30.2334,30.2598,30.2246,30.251,3600.0
2011-05-27 10:50:00,34.41,34.5,34.4,34.48,11400.0,30.251,30.3301,30.2422,30.3125,11400.0
2011-05-27 10:55:00,34.48,34.48,34.46,34.48,8200.0,30.3125,30.3125,30.295,30.3125,8200.0
2011-05-27 11:00:00,34.46,34.48,34.43,34.44,12200.0,30.295,30.3125,30.2686,30.2774,12200.0
2011-05-27 11:05:00,34.45,34.45,34.39,34.41,8200.0,30.2862,30.2862,30.2334,30.251,8200.0
2011-05-27 11:10:00,34.41,34.45,34.41,34.42,2900.0,30.251,30.2862,30.251,30.2598,2900.0
2011-05-27 11:15:00,34.44,34.53,34.43,34.53,6700.0,30.2774,30.3565,30.2686,30.3565,6700.0
2011-05-27 11:20:00,34.53,34.63,34.53,34.63,6800.0,30.3565,30.4444,30.3565,30.4444,6800.0
2011-05-27 11:25:00,34.6,34.63,34.55,34.58,10200.0,30.418,30.4444,30.3741,30.4004,10200.0
2011-05-27 11:30:00,34.57,34.58,34.52,34.55,6000.0,30.3917,30.4004,30.3477,30.3741,6000.0
2011-05-27 11:35:00,34.55,34.55,34.53,34.53,3400.0,30.3741,30.3741,30.3565,30.3565,3400.0
2011-05-27 11:40:00,34.55,34.61,34.54,34.61,6300.0,30.3741,30.4268,30.3653,30.4268,6300.0
2011-05-27 11:45:00,34.6,34.66,34.59,34.66,8700.0,30.418,30.4708,30.4092,30.4708,8700.0
2011-05-27 11:50:00,34.65,34.66,34.63,34.66,5700.0,30.462,30.4708,30.4444,30.4708,5700.0
2011-05-27 11:55:00,34.65,34.66,34.64,34.64,4100.0,30.462,30.4708,30.4532,30.4532,4100.0
2011-05-27 12:00:00,34.66,34.66,34.55,34.55,5000.0,30.4708,30.4708,30.3741,30.3741,5000.0
2011-05-27 12:05:00,34.56,34.58,34.54,34.56,4600.0,30.3829,30.4004,30.3653,30.3829,4600.0
2011-05-27 12:10:00,34.56,34.58,34.56,34.57,3700.0,30.3829,30.4004,30.3829,30.3917,3700.0
2011-05-27 12:15:00,34.56,34.56,34.51,34.56,5900.0,30.3829,30.3829,30.3389,30.3829,5900.0
2011-05-27 12:20:00,34.55,34.56,34.55,34.55,1600.0,30.3741,30.3829,30.3741,30.3741,1600.0
2011-05-27 12:25:00,34.55,34.58,34.55,34.58,4900.0,30.3741,30.4004,30.3741,30.4004,4900.0
2011-05-27 12:30:00,34.58,34.63,34.58,34.63,2900.0,30.4004,30.4444,30.4004,30.4444,2900.0
2011-05-27 12:35:00,34.63,34.63,34.61,34.61,1500.0,30.4444,30.4444,30.4268,30.4268,1500.0
2011-05-27 12:40:00,34.62,34.63,34.61,34.63,2900.0,30.4356,30.4444,30.4268,30.4444,2900.0
2011-05-27 12:45:00,34.63,34.63,34.62,34.62,900.0,30.4444,30.4444,30.4356,30.4356,900.0
2011-05-27 12:50:00,34.63,34.64,34.6,34.6,7400.0,30.4444,30.4532,30.418,30.418,7400.0
2011-05-27 12:55:00,34.6,34.64,34.56,34.57,27800.0,30.418,30.4532,30.3829,30.3917,27800.0
2011-05-27 13:00:00,34.57,34.58,34.55,34.55,3900.0,30.3917,30.4004,30.3741,30.3741,3900.0
2011-05-27 13:05:00,34.55,34.57,34.55,34.57,2200.0,30.3741,30.3917,30.3741,30.3917,2200.0
2011-05-27 13:10:00,34.56,34.58,34.56,34.57,2100.0,30.3829,30.4004,30.3829,30.3917,2100.0
2011-05-27 13:15:00,34.57,34.6,34.57,34.6,1700.0,30.3917,30.418,30.3917,30.418,1700.0
2011-05-27 13:20:00,34.6,34.62,34.6,34.62,2000.0,30.418,30.4356,30.418,30.4356,2000.0
2011-05-27 13:25:00,34.62,34.65,34.61,34.65,2000.0,30.4356,30.462,30.4268,30.462,2000.0
2011-05-27 13:30:00,34.64,34.67,34.64,34.65,3500.0,30.4532,30.4796,30.4532,30.462,3500.0
2011-05-27 13:35:00,34.66,34.66,34.59,34.6,6900.0,30.4708,30.4708,30.4092,30.418,6900.0
2011-05-27 13:40:00,34.6,34.61,34.57,34.59,7300.0,30.418,30.4268,30.3917,30.4092,7300.0
2011-05-27 13:45:00,34.6,34.6,34.52,34.52,37100.0,30.418,30.418,30.3477,30.3477,37100.0
2011-05-27 13:50:00,34.53,34.54,34.51,34.51,6300.0,30.3565,30.3653,30.3389,30.3389,6300.0
2011-05-27 13:55:00,34.51,34.56,34.51,34.56,5000.0,30.3389,30.3829,30.3389,30.3829,5000.0
2011-05-27 14:00:00,34.54,34.6,34.54,34.58,5700.0,30.3653,30.418,30.3653,30.4004,5700.0
2011-05-27 14:05:00,34.57,34.63,34.57,34.63,4700.0,30.3917,30.4444,30.3917,30.4444,4700.0
2011-05-27 14:10:00,34.64,34.7,34.64,34.69,5000.0,30.4532,30.5059,30.4532,30.4972,5000.0
2011-05-27 14:15:00,34.69,34.71,34.69,34.71,8100.0,30.4972,30.5147,30.4972,30.5147,8100.0
2011-05-27 14:20:00,34.72,34.75,34.72,34.73,5500.0,30.5235,30.5499,30.5235,30.5323,5500.0
2011-05-27 14:25:00,34.73,34.74,34.71,34.71,6300.0,30.5323,30.5411,30.5147,30.5147,6300.0
2011-05-27 14:30:00,34.73,34.73,34.7,34.72,5100.0,30.5323,30.5323,30.5059,30.5235,5100.0
2011-05-27 14:35:00,34.72,34.73,34.7,34.7,11800.0,30.5235,30.5323,30.5059,30.5059,11800.0
2011-05-27 14:40:00,34.7,34.71,34.61,34.61,4900.0,30.5059,30.5147,30.4268,30.4268,4900.0
2011-05-27 14:45:00,34.61,34.62,34.59,34.6,7800.0,30.4268,30.4356,30.4092,30.418,7800.0
2011-05-27 14:50:00,34.6,34.63,34.59,34.62,3300.0,30.418,30.4444,30.4092,30.4356,3300.0
2011-05-27 14:55:00,34.62,34.62,34.61,34.62,4000.0,30.4356,30.4356,30.4268,30.4356,4000.0
2011-05-27 15:00:00,34.61,34.62,34.57,34.59,11800.0,30.4268,30.4356,30.3917,30.4092,11800.0
2011-05-27 15:05:00,34.58,34.59,34.58,34.58,2300.0,30.4004,30.4092,30.4004,30.4004,2300.0
2011-05-27 15:10:00,34.59,34.6,34.58,34.59,9100.0,30.4092,30.418,30.4004,30.4092,9100.0
2011-05-27 15:15:00,34.59,34.6,34.58,34.6,5700.0,30.4092,30.418,30.4004,30.418,5700.0
2011-05-27 15:20:00,34.6,34.6,34.59,34.6,6400.0,30.418,30.418,30.4092,30.418,6400.0
2011-05-27 15:25:00,34.59,34.63,34.59,34.62,11200.0,30.4092,30.4444,30.4092,30.4356,11200.0
2011-05-27 15:30:00,34.61,34.65,34.59,34.65,11200.0,30.4268,30.462,30.4092,30.462,11200.0
2011-05-27 15:35:00,34.65,34.66,34.62,34.62,10700.0,30.462,30.4708,30.4356,30.4356,10700.0
2011-05-27 15:40:00,34.62,34.63,34.6,34.61,11000.0,30.4356,30.4444,30.418,30.4268,11000.0
2011-05-27 15:45:00,34.61,34.61,34.58,34.59,7900.0,30.4268,30.4268,30.4004,30.4092,7900.0
2011-05-27 15:50:00,34.59,34.61,34.59,34.6,10500.0,30.4092,30.4268,30.4092,30.418,10500.0
2011-05-27 15:55:00,34.61,34.66,34.6,34.65,35600.0,30.4268,30.4708,30.418,30.462,35600.0
2011-05-31 09:30:00,34.75,34.89,34.75,34.87,17100.0,30.5499,30.673,30.5499,30.6554,17100.0
2011-05-31 09:35:00,34.84,34.85,34.76,34.76,7400.0,30.629,30.6378,30.5587,30.5587,7400.0
2011-05-31 09:40:00,34.77,34.77,34.7,34.7,3800.0,30.5675,30.5675,30.5059,30.5059,3800.0
2011-05-31 09:45:00,34.67,34.71,34.67,34.71,3200.0,30.4796,30.5147,30.4796,30.5147,3200.0
2011-05-31 09:50:00,34.71,34.71,34.65,34.65,9500.0,30.5147,30.5147,30.462,30.462,9500.0
2011-05-31 09:55:00,34.65,34.65,34.62,34.62,2400.0,30.462,30.462,30.4356,30.4356,2400.0
2011-05-31 10:00:00,34.6,34.6,34.41,34.41,14900.0,30.418,30.418,30.251,30.251,14900.0
2011-05-31 10:05:00,34.41,34.48,34.37,34.46,10000.0,30.251,30.3125,30.2158,30.295,10000.0
2011-05-31 10:10:00,34.47,34.5,34.46,34.46,5800.0,30.3037,30.3301,30.295,30.295,5800.0
2011-05-31 10:15:00,34.46,34.55,34.46,34.53,8700.0,30.295,30.3741,30.295,30.3565,8700.0
2011-05-31 10:20:00,34.54,34.58,34.53,34.58,3700.0,30.3653,30.4004,30.3565,30.4004,3700.0
2011-05-31 10:25:00,34.59,34.71,34.59,34.7,7300.0,30.4092,30.5147,30.4092,30.5059,7300.0
2011-05-31 10:30:00,34.69,34.72,34.62,34.64,3600.0,30.4972,30.5235,30.4356,30.4532,3600.0
2011-05-31 10:35:00,34.64,34.65,34.61,34.62,5200.0,30.4532,30.462,30.4268,30.4356,5200.0
2011-05-31 10:40:00,34.63,34.63,34.57,34.61,3700.0,30.4444,30.4444,30.3917,30.4268,3700.0
2011-05-31 10:45:00,34.62,34.65,34.6,34.6,4300.0,30.4356,30.462,30.418,30.418,4300.0
2011-05-31 10:50:00,34.62,34.62,34.59,34.61,1800.0,30.4356,30.4356,30.4092,30.4268,1800.0
2011-05-31 10:55:00,34.62,34.62,34.61,34.62,1300.0,30.4356,30.4356,30.4268,30.4356,1300.0
2011-05-31 11:00:00,34.62,34.64,34.62,34.63,2100.0,30.4356,30.4532,30.4356,30.4444,2100.0
2011-05-31 11:05:00,34.62,34.63,34.61,34.61,3700.0,30.4356,30.4444,30.4268,30.4268,3700.0
2011-05-31 11:10:00,34.62,34.63,34.61,34.63,8400.0,30.4356,30.4444,30.4268,30.4444,8400.0
2011-05-31 11:15:00,34.63,34.65,34.62,34.63,5900.0,30.4444,30.462,30.4356,30.4444,5900.0
2011-05-31 11:20:00,34.64,34.68,34.63,34.66,9000.0,30.4532,30.4884,30.4444,30.4708,9000.0
2011-05-31 11:25:00,34.64,34.64,34.61,34.63,2400.0,30.4532,30.4532,30.4268,30.4444,2400.0
2011-05-31 11:30:00,34.63,34.63,34.61,34.62,2300.0,30.4444,30.4444,30.4268,30.4356,2300.0
2011-05-31 11:35:00,34.62,34.63,34.62,34.63,3100.0,30.4356,30.4444,30.4356,30.4444,3100.0
2011-05-31 11:40:00,34.62,34.64,34.62,34.63,3300.0,30.4356,30.4532,30.4356,30.4444,3300.0
2011-05-31 11:45:00,34.64,34.67,34.62,34.65,12300.0,30.4532,30.4796,30.4356,30.462,12300.0
2011-05-31 11:50:00,34.65,34.67,34.65,34.67,3900.0,30.462,30.4796,30.462,30.4796,3900.0
2011-05-31 11:55:00,34.66,34.66,34.64,34.64,6800.0,30.4708,30.4708,30.4532,30.4532,6800.0
2011-05-31 12:00:00,34.63,34.67,34.58,34.63,37900.0,30.4444,30.4796,30.4004,30.4444,37900.0
2011-05-31 12:05:00,34.63,34.63,34.57,34.61,6200.0,30.4444,30.4444,30.3917,30.4268,6200.0
2011-05-31 12:10:00,34.62,34.64,34.62,34.64,3500.0,30.4356,30.4532,30.4356,30.4532,3500.0
2011-05-31 12:15:00,34.63,34.65,34.62,34.64,28800.0,30.4444,30.462,30.4356,30.4532,28800.0
2011-05-31 12:20:00,34.65,34.67,34.64,34.66,1200.0,30.462,30.4796,30.4532,30.4708,1200.0
2011-05-31 12:25:00,34.67,34.72,34.66,34.72,1100.0,30.4796,30.5235,30.4708,30.5235,1100.0
2011-05-31 12:30:00,34.71,34.72,34.62,34.62,14300.0,30.5147,30.5235,30.4356,30.4356,14300.0
2011-05-31 12:35:00,34.63,34.67,34.63,34.67,1700.0,30.4444,30.4796,30.4444,30.4796,1700.0
2011-05-31 12:40:00,34.67,34.67,34.67,34.67,3000.0,30.4796,30.4796,30.4796,30.4796,3000.0
2011-05-31 12:45:00,34.67,34.67,34.67,34.67,600.0,30.4796,30.4796,30.4796,30.4796,600.0
2011-05-31 12:50:00,34.66,34.67,34.64,34.67,5000.0,30.4708,30.4796,30.4532,30.4796,5000.0
2011-05-31 12:55:00,34.67,34.67,34.64,34.64,2300.0,30.4796,30.4796,30.4532,30.4532,2300.0
2011-05-31 13:00:00,34.66,34.73,34.65,34.72,9500.0,30.4708,30.5323,30.462,30.5235,9500.0
2011-05-31 13:05:00,34.74,34.75,34.74,34.75,2700.0,30.5411,30.5499,30.5411,30.5499,2700.0
2011-05-31 13:10:00,34.75,34.8,34.75,34.8,3800.0,30.5499,30.5939,30.5499,30.5939,3800.0
2011-05-31 13:15:00,34.81,34.83,34.78,34.8,5600.0,30.6026,30.6202,30.5763,30.5939,5600.0
2011-05-31 13:20:00,34.8,34.83,34.78,34.8,16000.0,30.5939,30.6202,30.5763,30.5939,16000.0
2011-05-31 13:25:00,34.8,34.81,34.79,34.8,3200.0,30.5939,30.6026,30.5851,30.5939,3200.0
2011-05-31 13:30:00,34.79,34.8,34.76,34.77,9700.0,30.5851,30.5939,30.5587,30.5675,9700.0
2011-05-31 13:35:00,34.79,34.79,34.77,34.77,3700.0,30.5851,30.5851,30.5675,30.5675,3700.0
2011-05-31 13:40:00,34.78,34.85,34.77,34.85,9600.0,30.5763,30.6378,30.5675,30.6378,9600.0
2011-05-31 13:45:00,34.85,34.95,34.85,34.95,6500.0,30.6378,30.7257,30.6378,30.7257,6500.0
2011-05-31 13:50:00,34.94,34.98,34.91,34.93,14500.0,30.7169,30.7521,30.6906,30.7081,14500.0
2011-05-31 13:55:00,34.94,34.95,34.94,34.95,4100.0,30.7169,30.7257,30.7169,30.7257,4100.0
2011-05-31 14:00:00,34.95,34.96,34.89,34.95,12300.0,30.7257,30.7345,30.673,30.7257,12300.0
2011-05-31 14:05:00,34.95,34.95,34.86,34.87,27600.0,30.7257,30.7257,30.6466,30.6554,27600.0
2011-05-31 14:10:00,34.88,34.93,34.86,34.87,21100.0,30.6642,30.7081,30.6466,30.6554,21100.0
2011-05-31 14:15:00,34.87,34.95,34.87,34.95,7200.0,30.6554,30.7257,30.6554,30.7257,7200.0
2011-05-31 14:20:00,34.94,35.09,34.94,35.08,36800.0,30.7169,30.8488,30.7169,30.84,36800.0
2011-05-31 14:25:00,35.07,35.08,35.02,35.03,16000.0,30.8312,30.84,30.7873,30.7961,16000.0
2011-05-31 14:30:00,35.02,35.03,34.98,35.0,14300.0,30.7873,30.7961,30.7521,30.7697,14300.0
2011-05-31 14:35:00,35.0,35.0,34.96,34.99,16200.0,30.7697,30.7697,30.7345,30.7609,16200.0
2011-05-31 14:40:00,35.0,35.04,34.99,35.02,13000.0,30.7697,30.8048,30.7609,30.7873,13000.0
2011-05-31 14:45:00,35.02,35.04,35.01,35.02,13800.0,30.7873,30.8048,30.7785,30.7873,13800.0
2011-05-31 14:50:00,35.02,35.03,34.98,35.0,26800.0,30.7873,30.7961,30.7521,30.7697,26800.0
2011-05-31 14:55:00,34.99,35.0,34.92,34.95,29200.0,30.7609,30.7697,30.6994,30.7257,29200.0
2011-05-31 15:00:00,34.95,34.95,34.93,34.95,12600.0,30.7257,30.7257,30.7081,30.7257,12600.0
2011-05-31 15:05:00,34.94,34.96,34.93,34.95,25000.0,30.7169,30.7345,30.7081,30.7257,25000.0
2011-05-31 15:10:00,34.95,34.95,34.93,34.95,26300.0,30.7257,30.7257,30.7081,30.7257,26300.0
2011-05-31 15:15:00,34.94,34.99,34.94,34.98,30700.0,30.7169,30.7609,30.7169,30.7521,30700.0
2011-05-31 15:20:00,34.97,35.03,34.97,35.02,40000.0,30.7433,30.7961,30.7433,30.7873,40000.0
2011-05-31 15:25:00,35.01,35.05,35.01,35.01,16200.0,30.7785,30.8136,30.7785,30.7785,16200.0
2011-05-31 15:30:00,35.02,35.02,34.95,34.95,29600.0,30.7873,30.7873,30.7257,30.7257,29600.0
2011-05-31 15:35:00,34.95,35.01,34.95,34.98,34700.0,30.7257,30.7785,30.7257,30.7521,34700.0
2011-05-31 15:40:00,34.98,35.03,34.98,34.98,45700.0,30.7521,30.7961,30.7521,30.7521,45700.0
2011-05-31 15:45:00,34.99,35.0,34.98,34.98,81200.0,30.7609,30.7697,30.7521,30.7521,81200.0
2011-05-31 15:50:00,34.99,34.99,34.97,34.98,53700.0,30.7609,30.7609,30.7433,30.7521,53700.0
2011-05-31 15:55:00,34.98,35.07,34.96,35.03,103600.0,30.7521,30.8312,30.7345,30.7961,103600.0
2011-06-01 09:30:00,32.8,33.42,32.66,33.0,183700.0,28.8356,29.3807,28.7125,29.0114,183700.0
2011-06-01 09:35:00,33.0,33.17,32.82,32.94,172700.0,29.0114,29.1609,28.8532,28.9587,172700.0
2011-06-01 09:40:00,32.92,33.07,32.68,32.76,203200.0,28.9411,29.073,28.7301,28.8004,203200.0
2011-06-01 09:45:00,32.74,32.77,32.0,32.08,335000.0,28.7828,28.8092,28.1323,28.2026,335000.0
2011-06-01 09:50:00,32.09,32.25,32.05,32.22,208400.0,28.2114,28.3521,28.1762,28.3257,208400.0
2011-06-01 09:55:00,32.23,32.49,32.2,32.46,131400.0,28.3345,28.5631,28.3081,28.5367,131400.0
2011-06-01 10:00:00,32.44,32.75,32.41,32.72,140300.0,28.5191,28.7916,28.4927,28.7653,140300.0
2011-06-01 10:05:00,32.72,33.0,32.64,32.83,179100.0,28.7653,29.0114,28.6949,28.862,179100.0
2011-06-01 10:10:00,32.84,32.85,32.47,32.52,185700.0,28.8708,28.8795,28.5455,28.5894,185700.0
2011-06-01 10:15:00,32.52,32.72,32.39,32.53,121500.0,28.5894,28.7653,28.4751,28.5982,121500.0
2011-06-01 10:20:00,32.54,32.63,32.4,32.61,89900.0,28.607,28.6861,28.4839,28.6686,89900.0
2011-06-01 10:25:00,32.63,32.75,32.52,32.62,92400.0,28.6861,28.7916,28.5894,28.6773,92400.0
2011-06-01 10:30:00,32.62,32.75,32.62,32.68,340700.0,28.6773,28.7916,28.6773,28.7301,340700.0
2011-06-01 10:35:00,32.69,32.85,32.66,32.7,69400.0,28.7389,28.8795,28.7125,28.7477,69400.0
2011-06-01 10:40:00,32.7,32.74,32.61,32.63,204800.0,28.7477,28.7828,28.6686,28.6861,204800.0
2011-06-01 10:45:00,32.63,32.63,32.42,32.6,157800.0,28.6861,28.6861,28.5015,28.6598,157800.0
2011-06-01 10:50:00,32.58,32.6,32.49,32.49,45400.0,28.6422,28.6598,28.5631,28.5631,45400.0
2011-06-01 10:55:00,32.5,32.6,32.5,32.56,29100.0,28.5718,28.6598,28.5718,28.6246,29100.0
2011-06-01 11:00:00,32.56,32.77,32.53,32.77,70900.0,28.6246,28.8092,28.5982,28.8092,70900.0
2011-06-01 11:05:00,32.78,32.78,32.62,32.65,114300.0,28.818,28.818,28.6773,28.7037,114300.0
2011-06-01 11:10:00,32.64,32.71,32.64,32.66,20200.0,28.6949,28.7565,28.6949,28.7125,20200.0
2011-06-01 11:15:00,32.66,32.7,32.66,32.66,65800.0,28.7125,28.7477,28.7125,28.7125,65800.0
2011-06-01 11:20:00,32.67,32.68,32.58,32.59,73300.0,28.7213,28.7301,28.6422,28.651,73300.0
2011-06-01 11:25:00,32.59,32.61,32.54,32.56,115500.0,28.651,28.6686,28.607,28.6246,115500.0
2011-06-01 11:30:00,32.56,32.57,32.45,32.5,81900.0,28.6246,28.6334,28.5279,28.5718,81900.0
2011-06-01 11:35:00,32.5,32.55,32.41,32.45,1060600.0,28.5718,28.6158,28.4927,28.5279,1060600.0
2011-06-01 11:40:00,32.46,32.55,32.45,32.46,44700.0,28.5367,28.6158,28.5279,28.5367,44700.0
2011-06-01 11:45:00,32.46,32.5,32.46,32.5,29000.0,28.5367,28.5718,28.5367,28.5718,29000.0
2011-06-01 11:50:00,32.49,32.5,32.46,32.49,20000.0,28.5631,28.5718,28.5367,28.5631,20000.0
2011-06-01 11:55:00,32.49,32.5,32.46,32.46,11100.0,28.5631,28.5718,28.5367,28.5367,11100.0
2011-06-01 12:00:00,32.47,32.47,32.41,32.42,63300.0,28.5455,28.5455,28.4927,28.5015,63300.0
2011-06-01 12:05:00,32.43,32.47,32.41,32.41,28600.0,28.5103,28.5455,28.4927,28.4927,28600.0
2011-06-01 12:10:00,32.41,32.42,32.26,32.28,69100.0,28.4927,28.5015,28.3609,28.3784,69100.0
2011-06-01 12:15:00,32.28,32.37,32.28,32.32,53400.0,28.3784,28.4576,28.3784,28.4136,53400.0
2011-06-01 12:20:00,32.33,32.41,32.3,32.38,25200.0,28.4224,28.4927,28.396,28.4664,25200.0
2011-06-01 12:25:00,32.4,32.4,32.35,32.39,11000.0,28.4839,28.4839,28.44,28.4751,11000.0
2011-06-01 12:30:00,32.39,32.5,32.39,32.46,31600.0,28.4751,28.5718,28.4751,28.5367,31600.0
2011-06-01 12:35:00,32.46,32.5,32.46,32.48,14200.0,28.5367,28.5718,28.5367,28.5543,14200.0
2011-06-01 12:40:00,32.48,32.5,32.45,32.46,62900.0,28.5543,28.5718,28.5279,28.5367,62900.0
2011-06-01 12:45:00,32.46,32.47,32.41,32.44,15700.0,28.5367,28.5455,28.4927,28.5191,15700.0
2011-06-01 12:50:00,32.44,32.44,32.31,32.32,30800.0,28.5191,28.5191,28.4048,28.4136,30800.0
2011-06-01 12:55:00,32.32,32.35,32.3,32.34,22300.0,28.4136,28.44,28.396,28.4312,22300.0
2011-06-01 13:00:00,32.34,32.42,32.32,32.36,22200.0,28.4312,28.5015,28.4136,28.4488,22200.0
2011-06-01 13:05:00,32.35,32.45,32.34,32.45,8700.0,28.44,28.5279,28.4312,28.5279,8700.0
2011-06-01 13:10:00,32.45,32.49,32.4,32.46,11300.0,28.5279,28.5631,28.4839,28.5367,11300.0
2011-06-01 13:15:00,32.47,32.5,32.45,32.49,28300.0,28.5455,28.5718,28.5279,28.5631,28300.0
2011-06-01 13:20:00,32.49,32.5,32.48,32.5,20700.0,28.5631,28.5718,28.5543,28.5718,20700.0
2011-06-01 13:25:00,32.49,32.49,32.45,32.47,18700.0,28.5631,28.5631,28.5279,28.5455,18700.0
2011-06-01 13:30:00,32.47,32.5,32.42,32.48,39800.0,28.5455,28.5718,28.5015,28.5543,39800.0
2011-06-01 13:35:00,32.47,32.6,32.47,32.5,156300.0,28.5455,28.6598,28.5455,28.5718,156300.0
2011-06-01 13:40:00,32.5,32.51,32.41,32.43,40700.0,28.5718,28.5806,28.4927,28.5103,40700.0
2011-06-01 13:45:00,32.43,32.48,32.42,32.43,20300.0,28.5103,28.5543,28.5015,28.5103,20300.0
2011-06-01 13:50:00,32.43,32.45,32.43,32.44,8900.0,28.5103,28.5279,28.5103,28.5191,8900.0
2011-06-01 13:55:00,32.44,32.59,32.44,32.51,51000.0,28.5191,28.651,28.5191,28.5806,51000.0
2011-06-01 14:00:00,32.52,32.54,32.51,32.52,23800.0,28.5894,28.607,28.5806,28.5894,23800.0
2011-06-01 14:05:00,32.52,32.52,32.42,32.44,45100.0,28.5894,28.5894,28.5015,28.5191,45100.0
2011-06-01 14:10:00,32.43,32.43,32.34,32.4,26100.0,28.5103,28.5103,28.4312,28.4839,26100.0
2011-06-01 14:15:00,32.39,32.4,32.34,32.35,17600.0,28.4751,28.4839,28.4312,28.44,17600.0
2011-06-01 14:20:00,32.36,32.36,32.25,32.26,42600.0,28.4488,28.4488,28.3521,28.3609,42600.0
2011-06-01 14:25:00,32.27,32.34,32.27,32.31,25900.0,28.3696,28.4312,28.3696,28.4048,25900.0
2011-06-01 14:30:00,32.31,32.35,32.28,32.3,49700.0,28.4048,28.44,28.3784,28.396,49700.0
2011-06-01 14:35:00,32.3,32.31,32.26,32.3,90800.0,28.396,28.4048,28.3609,28.396,90800.0
2011-06-01 14:40:00,32.3,32.32,32.25,32.25,54800.0,28.396,28.4136,28.3521,28.3521,54800.0
2011-06-01 14:45:00,32.26,32.26,32.21,32.25,444100.0,28.3609,28.3609,28.3169,28.3521,444100.0
2011-06-01 14:50:00,32.26,32.26,32.23,32.24,25300.0,28.3609,28.3609,28.3345,28.3433,25300.0
2011-06-01 14:55:00,32.24,32.25,32.14,32.16,55600.0,28.3433,28.3521,28.2554,28.2729,55600.0
2011-06-01 15:00:00,32.15,32.18,32.13,32.14,26200.0,28.2642,28.2905,28.2466,28.2554,26200.0
2011-06-01 15:05:00,32.13,32.14,32.05,32.1,70900.0,28.2466,28.2554,28.1762,28.2202,70900.0
2011-06-01 15:10:00,32.1,32.14,32.01,32.02,116600.0,28.2202,28.2554,28.1411,28.1499,116600.0
2011-06-01 15:15:00,32.02,32.05,31.91,32.04,77100.0,28.1499,28.1762,28.0532,28.1674,77100.0
2011-06-01 15:20:00,32.05,32.08,31.99,32.03,43100.0,28.1762,28.2026,28.1235,28.1587,43100.0
2011-06-01 15:25:00,32.02,32.04,31.95,31.96,62900.0,28.1499,28.1674,28.0883,28.0971,62900.0
2011-06-01 15:30:00,31.96,31.96,31.55,31.66,187100.0,28.0971,28.0971,27.7367,27.8334,187100.0
2011-06-01 15:35:00,31.66,32.0,31.66,31.92,110600.0,27.8334,28.1323,27.8334,28.062,110600.0
2011-06-01 15:40:00,31.92,32.05,31.91,31.93,142700.0,28.062,28.1762,28.0532,28.0707,142700.0
2011-06-01 15:45:00,31.93,31.99,31.75,31.75,95500.0,28.0707,28.1235,27.9125,27.9125,95500.0
2011-06-01 15:50:00,31.76,31.76,31.56,31.62,167300.0,27.9213,27.9213,27.7455,27.7982,167300.0
2011-06-01 15:55:00,31.62,31.84,31.62,31.81,291400.0,27.7982,27.9916,27.7982,27.9652,291400.0
2011-06-02 09:30:00,32.01,32.84,32.0,32.61,76500.0,28.1411,28.8708,28.1323,28.6686,76500.0
2011-06-02 09:35:00,32.61,32.62,32.28,32.35,191400.0,28.6686,28.6773,28.3784,28.44,191400.0
2011-06-02 09:40:00,32.36,32.36,32.09,32.22,276500.0,28.4488,28.4488,28.2114,28.3257,276500.0
2011-06-02 09:45:00,32.23,32.31,32.1,32.1,41700.0,28.3345,28.4048,28.2202,28.2202,41700.0
2011-06-02 09:50:00,32.1,32.25,32.1,32.17,24100.0,28.2202,28.3521,28.2202,28.2817,24100.0
2011-06-02 09:55:00,32.17,32.34,32.16,32.27,91700.0,28.2817,28.4312,28.2729,28.3696,91700.0
2011-06-02 10:00:00,32.25,32.29,32.15,32.2,219900.0,28.3521,28.3872,28.2642,28.3081,219900.0
2011-06-02 10:05:00,32.2,32.28,32.19,32.26,42900.0,28.3081,28.3784,28.2993,28.3609,42900.0
2011-06-02 10:10:00,32.26,32.49,32.22,32.45,234100.0,28.3609,28.5631,28.3257,28.5279,234100.0
2011-06-02 10:15:00,32.47,32.49,32.29,32.3,28800.0,28.5455,28.5631,28.3872,28.396,28800.0
2011-06-02 10:20:00,32.29,32.3,32.22,32.3,11300.0,28.3872,28.396,28.3257,28.396,11300.0
2011-06-02 10:25:00,32.3,32.3,32.22,32.3,133000.0,28.396,28.396,28.3257,28.396,133000.0
2011-06-02 10:30:00,32.29,32.3,32.22,32.24,21100.0,28.3872,28.396,28.3257,28.3433,21100.0
2011-06-02 10:35:00,32.24,32.24,32.13,32.13,24500.0,28.3433,28.3433,28.2466,28.2466,24500.0
2011-06-02 10:40:00,32.14,32.21,32.12,32.15,14400.0,28.2554,28.3169,28.2378,28.2642,14400.0
2011-06-02 10:45:00,32.15,32.2,32.14,32.19,7500.0,28.2642,28.3081,28.2554,28.2993,7500.0
2011-06-02 10:50:00,32.19,32.2,32.15,32.17,6800.0,28.2993,28.3081,28.2642,28.2817,6800.0
2011-06-02 10:55:00,32.18,32.18,32.1,32.12,17800.0,28.2905,28.2905,28.2202,28.2378,17800.0
2011-06-02 11:00:00,32.11,32.11,32.03,32.04,12700.0,28.229,28.229,28.1587,28.1674,12700.0
2011-06-02 11:05:00,32.04,32.29,32.03,32.28,375700.0,28.1674,28.3872,28.1587,28.3784,375700.0
2011-06-02 11:10:00,32.27,32.28,32.21,32.23,24000.0,28.3696,28.3784,28.3169,28.3345,24000.0
2011-06-02 11:15:00,32.22,32.25,32.16,32.2,30400.0,28.3257,28.3521,28.2729,28.3081,30400.0
2011-06-02 11:20:00,32.2,32.25,32.18,32.22,10500.0,28.3081,28.3521,28.2905,28.3257,10500.0
2011-06-02 11:25:00,32.21,32.21,32.1,32.14,14300.0,28.3169,28.3169,28.2202,28.2554,14300.0
2011-06-02 11:30:00,32.15,32.2,32.13,32.13,6000.0,28.2642,28.3081,28.2466,28.2466,6000.0
2011-06-02 11:35:00,32.14,32.19,32.14,32.19,13300.0,28.2554,28.2993,28.2554,28.2993,13300.0
2011-06-02 11:40:00,32.19,32.31,32.19,32.25,41700.0,28.2993,28.4048,28.2993,28.3521,41700.0
2011-06-02 11:45:00,32.25,32.25,32.21,32.23,14500.0,28.3521,28.3521,28.3169,28.3345,14500.0
2011-06-02 11:50:00,32.23,32.25,32.22,32.25,8600.0,28.3345,28.3521,28.3257,28.3521,8600.0
2011-06-02 11:55:00,32.24,32.28,32.24,32.26,9100.0,28.3433,28.3784,28.3433,28.3609,9100.0
2011-06-02 12:00:00,32.27,32.31,32.25,32.25,14200.0,28.3696,28.4048,28.3521,28.3521,14200.0
2011-06-02 12:05:00,32.23,32.26,32.19,32.26,11000.0,28.3345,28.3609,28.2993,28.3609,11000.0
2011-06-02 12:10:00,32.25,32.29,32.2,32.28,1597000.0,28.3521,28.3872,28.3081,28.3784,1597000.0
2011-06-02 12:15:00,32.28,32.52,32.28,32.46,21300.0,28.3784,28.5894,28.3784,28.5367,21300.0
2011-06-02 12:20:00,32.46,32.46,32.3,32.31,10800.0,28.5367,28.5367,28.396,28.4048,10800.0
2011-06-02 12:25:00,32.32,32.32,32.27,32.28,6500.0,28.4136,28.4136,28.3696,28.3784,6500.0
2011-06-02 12:30:00,32.28,32.28,32.24,32.25,8400.0,28.3784,28.3784,28.3433,28.3521,8400.0
2011-06-02 12:35:00,32.25,32.25,32.24,32.25,4600.0,28.3521,28.3521,28.3433,28.3521,4600.0
2011-06-02 12:40:00,32.25,32.25,32.14,32.16,44100.0,28.3521,28.3521,28.2554,28.2729,44100.0
2011-06-02 12:45:00,32.15,32.15,31.92,31.96,38300.0,28.2642,28.2642,28.062,28.0971,38300.0
2011-06-02 12:50:00,31.98,32.02,31.98,32.0,46100.0,28.1147,28.1499,28.1147,28.1323,46100.0
2011-06-02 12:55:00,32.0,32.0,31.94,31.95,6900.0,28.1323,28.1323,28.0795,28.0883,6900.0
2011-06-02 13:00:00,31.95,31.98,31.94,31.94,12900.0,28.0883,28.1147,28.0795,28.0795,12900.0
2011-06-02 13:05:00,31.94,32.0,31.94,31.99,37100.0,28.0795,28.1323,28.0795,28.1235,37100.0
2011-06-02 13:10:00,31.99,32.0,31.98,31.98,11800.0,28.1235,28.1323,28.1147,28.1147,11800.0
2011-06-02 13:15:00,31.98,32.0,31.98,31.98,4300.0,28.1147,28.1323,28.1147,28.1147,4300.0
2011-06-02 13:20:00,31.98,32.0,31.94,31.99,21800.0,28.1147,28.1323,28.0795,28.1235,21800.0
2011-06-02 13:25:00,32.0,32.01,31.95,32.0,75300.0,28.1323,28.1411,28.0883,28.1323,75300.0
2011-06-02 13:30:00,32.0,32.1,31.99,32.04,61900.0,28.1323,28.2202,28.1235,28.1674,61900.0
2011-06-02 13:35:00,32.04,32.05,31.99,32.0,14000.0,28.1674,28.1762,28.1235,28.1323,14000.0
2011-06-02 13:40:00,32.0,32.0,31.97,32.0,12600.0,28.1323,28.1323,28.1059,28.1323,12600.0
2011-06-02 13:45:00,32.0,32.02,31.99,32.0,20300.0,28.1323,28.1499,28.1235,28.1323,20300.0
2011-06-02 13:50:00,32.0,32.03,32.0,32.01,36900.0,28.1323,28.1587,28.1323,28.1411,36900.0
2011-06-02 13:55:00,32.02,32.06,32.02,32.05,13600.0,28.1499,28.185,28.1499,28.1762,13600.0
2011-06-02 14:00:00,32.04,32.1,32.04,32.07,12600.0,28.1674,28.2202,28.1674,28.1938,12600.0
2011-06-02 14:05:00,32.06,32.07,32.06,32.07,4700.0,28.185,28.1938,28.185,28.1938,4700.0
2011-06-02 14:10:00,32.06,32.07,32.0,32.01,18800.0,28.185,28.1938,28.1323,28.1411,18800.0
2011-06-02 14:15:00,32.0,32.01,31.96,31.99,17300.0,28.1323,28.1411,28.0971,28.1235,17300.0
2011-06-02 14:20:00,31.99,32.05,31.93,32.05,10800.0,28.1235,28.1762,28.0707,28.1762,10800.0
2011-06-02 14:25:00,32.04,32.14,32.04,32.1,75900.0,28.1674,28.2554,28.1674,28.2202,75900.0
2011-06-02 14:30:00,32.11,32.16,32.09,32.1,92800.0,28.229,28.2729,28.2114,28.2202,92800.0
2011-06-02 14:35:00,32.1,32.11,32.08,32.1,95600.0,28.2202,28.229,28.2026,28.2202,95600.0
2011-06-02 14:40:00,32.11,32.14,32.1,32.12,14700.0,28.229,28.2554,28.2202,28.2378,14700.0
2011-06-02 14:45:00,32.12,32.2,32.1,32.1,44700.0,28.2378,28.3081,28.2202,28.2202,44700.0
2011-06-02 14:50:00,32.11,32.14,32.09,32.13,19600.0,28.229,28.2554,28.2114,28.2466,19600.0
2011-06-02 14:55:00,32.14,32.17,32.13,32.16,20400.0,28.2554,28.2817,28.2466,28.2729,20400.0
2011-06-02 15:00:00,32.16,32.16,32.13,32.14,25600.0,28.2729,28.2729,28.2466,28.2554,25600.0
2011-06-02 15:05:00,32.14,32.16,32.13,32.16,13500.0,28.2554,28.2729,28.2466,28.2729,13500.0
2011-06-02 15:10:00,32.16,32.2,32.16,32.17,19400.0,28.2729,28.3081,28.2729,28.2817,19400.0
2011-06-02 15:15:00,32.18,32.23,32.13,32.13,54100.0,28.2905,28.3345,28.2466,28.2466,54100.0
2011-06-02 15:20:00,32.13,32.14,32.1,32.11,23900.0,28.2466,28.2554,28.2202,28.229,23900.0
2011-06-02 15:25:00,32.1,32.11,32.08,32.11,46800.0,28.2202,28.229,28.2026,28.229,46800.0
2011-06-02 15:30:00,32.1,32.11,32.1,32.1,22200.0,28.2202,28.229,28.2202,28.2202,22200.0
2011-06-02 15:35:00,32.11,32.11,31.99,32.0,65900.0,28.229,28.229,28.1235,28.1323,65900.0
2011-06-02 15:40:00,32.0,32.01,31.98,32.0,85100.0,28.1323,28.1411,28.1147,28.1323,85100.0
2011-06-02 15:45:00,32.0,32.05,31.99,32.0,113700.0,28.1323,28.1762,28.1235,28.1323,113700.0
2011-06-02 15:50:00,32.01,32.01,31.99,32.0,39100.0,28.1411,28.1411,28.1235,28.1323,39100.0
2011-06-02 15:55:00,31.99,32.0,31.99,31.99,100400.0,28.1235,28.1323,28.1235,28.1235,100400.0
2011-06-03 09:30:00,31.81,31.81,31.63,31.7,34400.0,27.9652,27.9652,27.807,27.8685,34400.0
2011-06-03 09:35:00,31.68,31.8,31.62,31.75,28400.0,27.851,27.9565,27.7982,27.9125,28400.0
2011-06-03 09:40:00,31.76,31.81,31.57,31.62,20500.0,27.9213,27.9652,27.7543,27.7982,20500.0
2011-06-03 09:45:00,31.62,31.62,31.5,31.5,19200.0,27.7982,27.7982,27.6927,27.6927,19200.0
2011-06-03 09:50:00,31.5,31.52,31.41,31.46,18800.0,27.6927,27.7103,27.6136,27.6575,18800.0
2011-06-03 09:55:00,31.43,31.46,31.37,31.42,23600.0,27.6312,27.6575,27.5784,27.6224,23600.0
2011-06-03 10:00:00,31.47,31.52,31.44,31.44,23200.0,27.6663,27.7103,27.64,27.64,23200.0
2011-06-03 10:05:00,31.44,31.44,31.37,31.37,22600.0,27.64,27.64,27.5784,27.5784,22600.0
2011-06-03 10:10:00,31.36,31.47,31.33,31.47,29300.0,27.5696,27.6663,27.5433,27.6663,29300.0
2011-06-03 10:15:00,31.47,31.5,31.4,31.42,11000.0,27.6663,27.6927,27.6048,27.6224,11000.0
2011-06-03 10:20:00,31.42,31.44,31.4,31.42,42100.0,27.6224,27.64,27.6048,27.6224,42100.0
2011-06-03 10:25:00,31.41,31.45,31.35,31.4,14500.0,27.6136,27.6488,27.5608,27.6048,14500.0
2011-06-03 10:30:00,31.4,31.52,31.4,31.49,8800.0,27.6048,27.7103,27.6048,27.6839,8800.0
2011-06-03 10:35:00,31.5,31.56,31.43,31.44,14100.0,27.6927,27.7455,27.6312,27.64,14100.0
2011-06-03 10:40:00,31.44,31.5,31.44,31.46,17100.0,27.64,27.6927,27.64,27.6575,17100.0
2011-06-03 10:45:00,31.46,31.52,31.42,31.44,17000.0,27.6575,27.7103,27.6224,27.64,17000.0
2011-06-03 10:50:00,31.46,31.46,31.41,31.43,10600.0,27.6575,27.6575,27.6136,27.6312,10600.0
2011-06-03 10:55:00,31.42,31.46,31.4,31.46,10300.0,27.6224,27.6575,27.6048,27.6575,10300.0
2011-06-03 11:00:00,31.46,31.48,31.31,31.34,13000.0,27.6575,27.6751,27.5257,27.5521,13000.0
2011-06-03 11:05:00,31.37,31.44,31.33,31.41,13300.0,27.5784,27.64,27.5433,27.6136,13300.0
2011-06-03 11:10:00,31.43,31.49,31.43,31.44,12100.0,27.6312,27.6839,27.6312,27.64,12100.0
2011-06-03 11:15:00,31.45,31.47,31.43,31.47,7700.0,27.6488,27.6663,27.6312,27.6663,7700.0
2011-06-03 11:20:00,31.46,31.62,31.46,31.58,10500.0,27.6575,27.7982,27.6575,27.763,10500.0
2011-06-03 11:25:00,31.57,31.58,31.48,31.54,14400.0,27.7543,27.763,27.6751,27.7279,14400.0
2011-06-03 11:30:00,31.53,31.54,31.52,31.52,5700.0,27.7191,27.7279,27.7103,27.7103,5700.0
2011-06-03 11:35:00,31.52,31.53,31.5,31.5,7400.0,27.7103,27.7191,27.6927,27.6927,7400.0
2011-06-03 11:40:00,31.5,31.64,31.5,31.56,33400.0,27.6927,27.8158,27.6927,27.7455,33400.0
2011-06-03 11:45:00,31.57,31.58,31.53,31.57,10100.0,27.7543,27.763,27.7191,27.7543,10100.0
2011-06-03 11:50:00,31.57,31.66,31.57,31.65,5400.0,27.7543,27.8334,27.7543,27.8246,5400.0
2011-06-03 11:55:00,31.67,31.75,31.64,31.75,7500.0,27.8422,27.9125,27.8158,27.9125,7500.0
2011-06-03 12:00:00,31.74,31.83,31.74,31.77,10200.0,27.9037,27.9828,27.9037,27.9301,10200.0
2011-06-03 12:05:00,31.76,31.82,31.74,31.77,13300.0,27.9213,27.974,27.9037,27.9301,13300.0
2011-06-03 12:10:00,31.76,31.85,31.75,31.85,13900.0,27.9213,28.0004,27.9125,28.0004,13900.0
2011-06-03 12:15:00,31.83,31.84,31.79,31.83,5800.0,27.9828,27.9916,27.9477,27.9828,5800.0
2011-06-03 12:20:00,31.84,31.86,31.8,31.81,9700.0,27.9916,28.0092,27.9565,27.9652,9700.0
2011-06-03 12:25:00,31.81,31.89,31.8,31.88,2700.0,27.9652,28.0356,27.9565,28.0268,2700.0
2011-06-03 12:30:00,31.9,31.9,31.87,31.88,7600.0,28.0444,28.0444,28.018,28.0268,7600.0
2011-06-03 12:35:00,31.89,31.94,31.87,31.93,13700.0,28.0356,28.0795,28.018,28.0707,13700.0
2011-06-03 12:40:00,31.93,32.02,31.91,32.02,9200.0,28.0707,28.1499,28.0532,28.1499,9200.0
2011-06-03 12:45:00,32.03,32.03,31.97,32.01,11000.0,28.1587,28.1587,28.1059,28.1411,11000.0
2011-06-03 12:50:00,32.01,32.08,31.99,32.08,40600.0,28.1411,28.2026,28.1235,28.2026,40600.0
2011-06-03 12:55:00,32.08,32.08,32.03,32.04,9800.0,28.2026,28.2026,28.1587,28.1674,9800.0
2011-06-03 13:00:00,32.05,32.07,32.0,32.03,37200.0,28.1762,28.1938,28.1323,28.1587,37200.0
2011-06-03 13:05:00,32.03,32.08,32.03,32.07,10200.0,28.1587,28.2026,28.1587,28.1938,10200.0
2011-06-03 13:10:00,32.07,32.09,32.04,32.08,12200.0,28.1938,28.2114,28.1674,28.2026,12200.0
2011-06-03 13:15:00,32.08,32.13,32.02,32.09,68700.0,28.2026,28.2466,28.1499,28.2114,68700.0
2011-06-03 13:20:00,32.07,32.14,32.05,32.13,32600.0,28.1938,28.2554,28.1762,28.2466,32600.0
2011-06-03 13:25:00,32.14,32.18,32.12,32.15,24500.0,28.2554,28.2905,28.2378,28.2642,24500.0
2011-06-03 13:30:00,32.16,32.17,32.04,32.07,214600.0,28.2729,28.2817,28.1674,28.1938,214600.0
2011-06-03 13:35:00,32.08,32.18,32.02,32.05,146000.0,28.2026,28.2905,28.1499,28.1762,146000.0
2011-06-03 13:40:00,32.05,32.09,31.99,31.99,85800.0,28.1762,28.2114,28.1235,28.1235,85800.0
2011-06-03 13:45:00,32.0,32.05,31.95,31.97,40600.0,28.1323,28.1762,28.0883,28.1059,40600.0
2011-06-03 13:50:00,31.98,32.01,31.97,31.97,57600.0,28.1147,28.1411,28.1059,28.1059,57600.0
2011-06-03 13:55:00,31.96,31.96,31.87,31.89,8200.0,28.0971,28.0971,28.018,28.0356,8200.0
2011-06-03 14:00:00,31.88,31.89,31.87,31.88,5900.0,28.0268,28.0356,28.018,28.0268,5900.0
2011-06-03 14:05:00,31.89,31.96,31.89,31.95,2900.0,28.0356,28.0971,28.0356,28.0883,2900.0
2011-06-03 14:10:00,31.96,32.0,31.96,31.99,10700.0,28.0971,28.1323,28.0971,28.1235,10700.0
2011-06-03 14:15:00,32.0,32.0,31.95,31.96,10000.0,28.1323,28.1323,28.0883,28.0971,10000.0
2011-06-03 14:20:00,31.96,31.96,31.89,31.9,16900.0,28.0971,28.0971,28.0356,28.0444,16900.0
2011-06-03 14:25:00,31.9,31.91,31.88,31.9,8200.0,28.0444,28.0532,28.0268,28.0444,8200.0
2011-06-03 14:30:00,31.9,31.91,31.89,31.91,3700.0,28.0444,28.0532,28.0356,28.0532,3700.0
2011-06-03 14:35:00,31.91,31.96,31.91,31.94,7000.0,28.0532,28.0971,28.0532,28.0795,7000.0
2011-06-03 14:40:00,31.94,31.95,31.94,31.95,7900.0,28.0795,28.0883,28.0795,28.0883,7900.0
2011-06-03 14:45:00,31.95,31.95,31.92,31.93,22800.0,28.0883,28.0883,28.062,28.0707,22800.0
2011-06-03 14:50:00,31.93,31.94,31.92,31.92,3200.0,28.0707,28.0795,28.062,28.062,3200.0
2011-06-03 14:55:00,31.92,31.94,31.89,31.9,15300.0,28.062,28.0795,28.0356,28.0444,15300.0
2011-06-03 15:00:00,31.9,31.95,31.88,31.93,20600.0,28.0444,28.0883,28.0268,28.0707,20600.0
2011-06-03 15:05:00,31.93,31.95,31.91,31.92,13800.0,28.0707,28.0883,28.0532,28.062,13800.0
2011-06-03 15:10:00,31.93,31.94,31.88,31.92,17700.0,28.0707,28.0795,28.0268,28.062,17700.0
2011-06-03 15:15:00,31.93,31.94,31.91,31.92,18100.0,28.0707,28.0795,28.0532,28.062,18100.0
2011-06-03 15:20:00,31.92,31.95,31.91,31.94,24400.0,28.062,28.0883,28.0532,28.0795,24400.0
2011-06-03 15:25:00,31.93,31.95,31.93,31.93,13000.0,28.0707,28.0883,28.0707,28.0707,13000.0
2011-06-03 15:30:00,31.94,31.95,31.9,31.92,27800.0,28.0795,28.0883,28.0444,28.062,27800.0
2011-06-03 15:35:00,31.91,31.94,31.91,31.94,21400.0,28.0532,28.0795,28.0532,28.0795,21400.0
2011-06-03 15:40:00,31.94,31.94,31.89,31.89,35700.0,28.0795,28.0795,28.0356,28.0356,35700.0
2011-06-03 15:45:00,31.89,31.9,31.81,31.83,48800.0,28.0356,28.0444,27.9652,27.9828,48800.0
2011-06-03 15:50:00,31.84,31.85,31.75,31.8,55300.0,27.9916,28.0004,27.9125,27.9565,55300.0
2011-06-03 15:55:00,31.81,31.9,31.8,31.87,56700.0,27.9652,28.0444,27.9565,28.018,56700.0
2011-06-06 09:30:00,31.69,32.0,31.65,31.82,23600.0,27.8597,28.1323,27.8246,27.974,23600.0
2011-06-06 09:35:00,31.83,31.92,31.81,31.91,3400.0,27.9828,28.062,27.9652,28.0532,3400.0
2011-06-06 09:40:00,31.92,31.95,31.8,31.81,6100.0,28.062,28.0883,27.9565,27.9652,6100.0
2011-06-06 09:45:00,31.81,32.07,31.81,32.02,59900.0,27.9652,28.1938,27.9652,28.1499,59900.0
2011-06-06 09:50:00,32.02,32.04,31.96,31.96,170100.0,28.1499,28.1674,28.0971,28.0971,170100.0
2011-06-06 09:55:00,31.96,32.03,31.84,32.01,16600.0,28.0971,28.1587,27.9916,28.1411,16600.0
2011-06-06 10:00:00,32.02,32.03,31.95,32.01,16400.0,28.1499,28.1587,28.0883,28.1411,16400.0
2011-06-06 10:05:00,32.01,32.07,31.98,32.03,14800.0,28.1411,28.1938,28.1147,28.1587,14800.0
2011-06-06 10:10:00,32.03,32.12,32.02,32.11,21700.0,28.1587,28.2378,28.1499,28.229,21700.0
2011-06-06 10:15:00,32.1,32.16,32.09,32.15,18600.0,28.2202,28.2729,28.2114,28.2642,18600.0
2011-06-06 10:20:00,32.15,32.35,32.15,32.34,39700.0,28.2642,28.44,28.2642,28.4312,39700.0
2011-06-06 10:25:00,32.35,32.44,32.23,32.3,16500.0,28.44,28.5191,28.3345,28.396,16500.0
2011-06-06 10:30:00,32.28,32.29,32.25,32.25,11100.0,28.3784,28.3872,28.3521,28.3521,11100.0
2011-06-06 10:35:00,32.26,32.29,32.17,32.18,17500.0,28.3609,28.3872,28.2817,28.2905,17500.0
2011-06-06 10:40:00,32.17,32.18,32.15,32.15,11000.0,28.2817,28.2905,28.2642,28.2642,11000.0
2011-06-06 10:45:00,32.15,32.17,32.15,32.15,14200.0,28.2642,28.2817,28.2642,28.2642,14200.0
2011-06-06 10:50:00,32.16,32.19,32.15,32.15,5900.0,28.2729,28.2993,28.2642,28.2642,5900.0
2011-06-06 10:55:00,32.15,32.16,32.1,32.14,11400.0,28.2642,28.2729,28.2202,28.2554,11400.0
2011-06-06 11:00:00,32.11,32.16,32.11,32.12,2800.0,28.229,28.2729,28.229,28.2378,2800.0
2011-06-06 11:05:00,32.12,32.15,32.1,32.12,30700.0,28.2378,28.2642,28.2202,28.2378,30700.0
2011-06-06 11:10:00,32.12,32.21,32.12,32.21,10500.0,28.2378,28.3169,28.2378,28.3169,10500.0
2011-06-06 11:15:00,32.24,32.26,32.24,32.25,17200.0,28.3433,28.3609,28.3433,28.3521,17200.0
2011-06-06 11:20:00,32.25,32.26,32.25,32.25,6700.0,28.3521,28.3609,28.3521,28.3521,6700.0
2011-06-06 11:25:00,32.25,32.26,32.25,32.26,7200.0,28.3521,28.3609,28.3521,28.3609,7200.0
2011-06-06 11:30:00,32.25,32.26,32.21,32.22,11800.0,28.3521,28.3609,28.3169,28.3257,11800.0
2011-06-06 11:35:00,32.21,32.25,32.2,32.2,15700.0,28.3169,28.3521,28.3081,28.3081,15700.0
2011-06-06 11:40:00,32.2,32.32,32.2,32.23,23200.0,28.3081,28.4136,28.3081,28.3345,23200.0
2011-06-06 11:45:00,32.23,32.35,32.2,32.33,17300.0,28.3345,28.44,28.3081,28.4224,17300.0
2011-06-06 11:50:00,32.32,32.32,32.3,32.32,9700.0,28.4136,28.4136,28.396,28.4136,9700.0
2011-06-06 11:55:00,32.3,32.31,32.27,32.31,6700.0,28.396,28.4048,28.3696,28.4048,6700.0
2011-06-06 12:00:00,32.31,32.35,32.29,32.33,6600.0,28.4048,28.44,28.3872,28.4224,6600.0
2011-06-06 12:05:00,32.32,32.33,32.28,32.32,4200.0,28.4136,28.4224,28.3784,28.4136,4200.0
2011-06-06 12:10:00,32.32,32.32,32.25,32.3,4100.0,28.4136,28.4136,28.3521,28.396,4100.0
2011-06-06 12:15:00,32.28,32.28,32.25,32.25,3300.0,28.3784,28.3784,28.3521,28.3521,3300.0
2011-06-06 12:20:00,32.26,32.31,32.26,32.3,7600.0,28.3609,28.4048,28.3609,28.396,7600.0
2011-06-06 12:25:00,32.29,32.35,32.27,32.33,5500.0,28.3872,28.44,28.3696,28.4224,5500.0
2011-06-06 12:30:00,32.32,32.32,32.27,32.28,1000.0,28.4136,28.4136,28.3696,28.3784,1000.0
2011-06-06 12:35:00,32.27,32.3,32.24,32.29,11200.0,28.3696,28.396,28.3433,28.3872,11200.0
2011-06-06 12:40:00,32.3,32.31,32.25,32.25,4800.0,28.396,28.4048,28.3521,28.3521,4800.0
2011-06-06 12:45:00,32.26,32.29,32.25,32.29,8900.0,28.3609,28.3872,28.3521,28.3872,8900.0
2011-06-06 12:50:00,32.3,32.37,32.28,32.34,16800.0,28.396,28.4576,28.3784,28.4312,16800.0
2011-06-06 12:55:00,32.34,32.35,32.28,32.28,8000.0,28.4312,28.44,28.3784,28.3784,8000.0
2011-06-06 13:00:00,32.27,32.28,32.24,32.25,8700.0,28.3696,28.3784,28.3433,28.3521,8700.0
2011-06-06 13:05:00,32.25,32.31,32.24,32.25,21500.0,28.3521,28.4048,28.3433,28.3521,21500.0
2011-06-06 13:10:00,32.23,32.33,32.23,32.26,35900.0,28.3345,28.4224,28.3345,28.3609,35900.0
2011-06-06 13:15:00,32.26,32.28,32.23,32.25,10300.0,28.3609,28.3784,28.3345,28.3521,10300.0
2011-06-06 13:20:00,32.23,32.3,32.2,32.21,35100.0,28.3345,28.396,28.3081,28.3169,35100.0
2011-06-06 13:25:00,32.2,32.27,32.2,32.25,23900.0,28.3081,28.3696,28.3081,28.3521,23900.0
2011-06-06 13:30:00,32.24,32.25,32.21,32.21,16100.0,28.3433,28.3521,28.3169,28.3169,16100.0
2011-06-06 13:35:00,32.21,32.27,32.21,32.25,23600.0,28.3169,28.3696,28.3169,28.3521,23600.0
2011-06-06 13:40:00,32.25,32.25,32.21,32.23,13000.0,28.3521,28.3521,28.3169,28.3345,13000.0
2011-06-06 13:45:00,32.23,32.26,32.22,32.26,27200.0,28.3345,28.3609,28.3257,28.3609,27200.0
2011-06-06 13:50:00,32.26,32.26,32.23,32.25,11600.0,28.3609,28.3609,28.3345,28.3521,11600.0
2011-06-06 13:55:00,32.26,32.26,32.2,32.2,12600.0,28.3609,28.3609,28.3081,28.3081,12600.0
2011-06-06 14:00:00,32.2,32.24,32.2,32.24,12200.0,28.3081,28.3433,28.3081,28.3433,12200.0
2011-06-06 14:05:00,32.24,32.26,32.2,32.25,21200.0,28.3433,28.3609,28.3081,28.3521,21200.0
2011-06-06 14:10:00,32.24,32.25,32.21,32.22,12100.0,28.3433,28.3521,28.3169,28.3257,12100.0
2011-06-06 14:15:00,32.22,32.24,32.2,32.22,11500.0,28.3257,28.3433,28.3081,28.3257,11500.0
2011-06-06 14:20:00,32.21,32.22,32.2,32.2,17000.0,28.3169,28.3257,28.3081,28.3081,17000.0
2011-06-06 14:25:00,32.2,32.2,32.19,32.19,14100.0,28.3081,28.3081,28.2993,28.2993,14100.0
2011-06-06 14:30:00,32.19,32.27,32.19,32.25,6800.0,28.2993,28.3696,28.2993,28.3521,6800.0
2011-06-06 14:35:00,32.27,32.28,32.25,32.25,8100.0,28.3696,28.3784,28.3521,28.3521,8100.0
2011-06-06 14:40:00,32.24,32.32,32.23,32.32,8200.0,28.3433,28.4136,28.3345,28.4136,8200.0
2011-06-06 14:45:00,32.32,32.32,32.25,32.26,7900.0,28.4136,28.4136,28.3521,28.3609,7900.0
2011-06-06 14:50:00,32.26,32.28,32.22,32.22,7500.0,28.3609,28.3784,28.3257,28.3257,7500.0
2011-06-06 14:55:00,32.22,32.3,32.22,32.3,9900.0,28.3257,28.396,28.3257,28.396,9900.0
2011-06-06 15:00:00,32.29,32.35,32.28,32.32,17200.0,28.3872,28.44,28.3784,28.4136,17200.0
2011-06-06 15:05:00,32.31,32.33,32.31,32.33,11100.0,28.4048,28.4224,28.4048,28.4224,11100.0
2011-06-06 15:10:00,32.32,32.33,32.29,32.33,16900.0,28.4136,28.4224,28.3872,28.4224,16900.0
2011-06-06 15:15:00,32.33,32.36,32.32,32.36,20600.0,28.4224,28.4488,28.4136,28.4488,20600.0
2011-06-06 15:20:00,32.35,32.36,32.3,32.36,18800.0,28.44,28.4488,28.396,28.4488,18800.0
2011-06-06 15:25:00,32.36,32.39,32.35,32.37,21100.0,28.4488,28.4751,28.44,28.4576,21100.0
2011-06-06 15:30:00,32.37,32.41,32.35,32.4,27100.0,28.4576,28.4927,28.44,28.4839,27100.0
2011-06-06 15:35:00,32.4,32.4,32.38,32.4,21100.0,28.4839,28.4839,28.4664,28.4839,21100.0
2011-06-06 15:40:00,32.39,32.44,32.39,32.44,41800.0,28.4751,28.5191,28.4751,28.5191,41800.0
2011-06-06 15:45:00,32.43,32.44,32.37,32.4,48400.0,28.5103,28.5191,28.4576,28.4839,48400.0
2011-06-06 15:50:00,32.4,32.4,32.22,32.22,80100.0,28.4839,28.4839,28.3257,28.3257,80100.0
2011-06-06 15:55:00,32.23,32.26,32.19,32.24,201600.0,28.3345,28.3609,28.2993,28.3433,201600.0
2011-06-07 09:30:00,32.39,33.86,32.39,33.22,151800.0,28.4751,29.7675,28.4751,29.2048,151800.0
2011-06-07 09:35:00,33.25,33.25,32.82,33.11,68300.0,29.2312,29.2312,28.8532,29.1081,68300.0
2011-06-07 09:40:00,33.15,33.15,32.98,33.0,57300.0,29.1433,29.1433,28.9938,29.0114,57300.0
2011-06-07 09:45:00,33.01,33.1,32.99,33.1,23100.0,29.0202,29.0993,29.0026,29.0993,23100.0
2011-06-07 09:50:00,33.1,33.1,33.0,33.1,46400.0,29.0993,29.0993,29.0114,29.0993,46400.0
2011-06-07 09:55:00,33.1,33.25,33.04,33.19,49500.0,29.0993,29.2312,29.0466,29.1785,49500.0
2011-06-07 10:00:00,33.2,33.35,33.18,33.35,43700.0,29.1872,29.3191,29.1697,29.3191,43700.0
2011-06-07 10:05:00,33.35,33.38,33.29,33.34,26300.0,29.3191,29.3455,29.2664,29.3103,26300.0
2011-06-07 10:10:00,33.33,33.34,33.27,33.29,16300.0,29.3015,29.3103,29.2488,29.2664,16300.0
2011-06-07 10:15:00,33.29,33.32,33.24,33.28,19700.0,29.2664,29.2927,29.2224,29.2576,19700.0
2011-06-07 10:20:00,33.28,33.28,33.15,33.19,16300.0,29.2576,29.2576,29.1433,29.1785,16300.0
2011-06-07 10:25:00,33.2,33.22,33.1,33.1,24900.0,29.1872,29.2048,29.0993,29.0993,24900.0
2011-06-07 10:30:00,33.11,33.13,33.08,33.09,60900.0,29.1081,29.1257,29.0817,29.0905,60900.0
2011-06-07 10:35:00,33.09,33.23,33.09,33.17,19600.0,29.0905,29.2136,29.0905,29.1609,19600.0
2011-06-07 10:40:00,33.17,33.17,33.09,33.1,11400.0,29.1609,29.1609,29.0905,29.0993,11400.0
2011-06-07 10:45:00,33.11,33.11,33.05,33.05,15400.0,29.1081,29.1081,29.0554,29.0554,15400.0
2011-06-07 10:50:00,33.05,33.16,33.05,33.16,31300.0,29.0554,29.1521,29.0554,29.1521,31300.0
2011-06-07 10:55:00,33.16,33.16,33.14,33.15,12800.0,29.1521,29.1521,29.1345,29.1433,12800.0
2011-06-07 11:00:00,33.13,33.14,33.1,33.12,10500.0,29.1257,29.1345,29.0993,29.1169,10500.0
2011-06-07 11:05:00,33.11,33.11,33.1,33.1,15400.0,29.1081,29.1081,29.0993,29.0993,15400.0
2011-06-07 11:10:00,33.1,33.11,33.09,33.11,15100.0,29.0993,29.1081,29.0905,29.1081,15100.0
2011-06-07 11:15:00,33.11,33.15,33.1,33.14,24900.0,29.1081,29.1433,29.0993,29.1345,24900.0
2011-06-07 11:20:00,33.13,33.2,33.11,33.18,11600.0,29.1257,29.1872,29.1081,29.1697,11600.0
2011-06-07 11:25:00,33.17,33.18,33.09,33.09,20700.0,29.1609,29.1697,29.0905,29.0905,20700.0
2011-06-07 11:30:00,33.1,33.14,33.09,33.12,14200.0,29.0993,29.1345,29.0905,29.1169,14200.0
2011-06-07 11:35:00,33.12,33.13,33.03,33.03,33600.0,29.1169,29.1257,29.0378,29.0378,33600.0
2011-06-07 11:40:00,33.04,33.11,32.99,33.11,21200.0,29.0466,29.1081,29.0026,29.1081,21200.0
2011-06-07 11:45:00,33.11,33.13,33.0,33.0,28100.0,29.1081,29.1257,29.0114,29.0114,28100.0
2011-06-07 11:50:00,33.0,33.0,32.92,32.96,39200.0,29.0114,29.0114,28.9411,28.9762,39200.0
2011-06-07 11:55:00,32.95,33.03,32.95,33.03,70400.0,28.9675,29.0378,28.9675,29.0378,70400.0
2011-06-07 12:00:00,33.02,33.09,33.01,33.07,10800.0,29.029,29.0905,29.0202,29.073,10800.0
2011-06-07 12:05:00,33.09,33.1,33.02,33.06,21200.0,29.0905,29.0993,29.029,29.0642,21200.0
2011-06-07 12:10:00,33.06,33.06,32.98,33.0,29500.0,29.0642,29.0642,28.9938,29.0114,29500.0
2011-06-07 12:15:00,32.99,33.02,32.99,33.01,29000.0,29.0026,29.029,29.0026,29.0202,29000.0
2011-06-07 12:20:00,33.02,33.08,33.0,33.06,12100.0,29.029,29.0817,29.0114,29.0642,12100.0
2011-06-07 12:25:00,33.05,33.09,32.97,33.02,15000.0,29.0554,29.0905,28.985,29.029,15000.0
2011-06-07 12:30:00,33.02,33.09,33.02,33.09,7500.0,29.029,29.0905,29.029,29.0905,7500.0
2011-06-07 12:35:00,33.09,33.12,33.05,33.05,10900.0,29.0905,29.1169,29.0554,29.0554,10900.0
2011-06-07 12:40:00,33.05,33.05,33.01,33.01,8800.0,29.0554,29.0554,29.0202,29.0202,8800.0
2011-06-07 12:45:00,33.01,33.05,33.0,33.02,9300.0,29.0202,29.0554,29.0114,29.029,9300.0
2011-06-07 12:50:00,33.01,33.05,33.01,33.04,7600.0,29.0202,29.0554,29.0202,29.0466,7600.0
2011-06-07 12:55:00,33.04,33.04,33.0,33.0,9400.0,29.0466,29.0466,29.0114,29.0114,9400.0
2011-06-07 13:00:00,33.0,33.01,32.98,32.98,12100.0,29.0114,29.0202,28.9938,28.9938,12100.0
2011-06-07 13:05:00,32.99,33.0,32.98,33.0,7500.0,29.0026,29.0114,28.9938,29.0114,7500.0
2011-06-07 13:10:00,33.0,33.02,32.99,33.0,14300.0,29.0114,29.029,29.0026,29.0114,14300.0
2011-06-07 13:15:00,33.0,33.04,32.99,33.04,6700.0,29.0114,29.0466,29.0026,29.0466,6700.0
2011-06-07 13:20:00,33.03,33.04,33.0,33.0,8100.0,29.0378,29.0466,29.0114,29.0114,8100.0
2011-06-07 13:25:00,33.0,33.01,32.96,32.96,10600.0,29.0114,29.0202,28.9762,28.9762,10600.0
2011-06-07 13:30:00,32.97,33.01,32.96,32.99,7900.0,28.985,29.0202,28.9762,29.0026,7900.0
2011-06-07 13:35:00,32.99,33.01,32.98,33.0,9700.0,29.0026,29.0202,28.9938,29.0114,9700.0
2011-06-07 13:40:00,33.0,33.01,32.97,32.99,6300.0,29.0114,29.0202,28.985,29.0026,6300.0
2011-06-07 13:45:00,32.99,33.01,32.98,32.98,10500.0,29.0026,29.0202,28.9938,28.9938,10500.0
2011-06-07 13:50:00,32.98,33.04,32.98,33.01,18100.0,28.9938,29.0466,28.9938,29.0202,18100.0
2011-06-07 13:55:00,33.0,33.01,32.96,32.99,11000.0,29.0114,29.0202,28.9762,29.0026,11000.0
2011-06-07 14:00:00,33.0,33.0,32.96,33.0,7700.0,29.0114,29.0114,28.9762,29.0114,7700.0
2011-06-07 14:05:00,33.0,33.01,32.99,33.0,7400.0,29.0114,29.0202,29.0026,29.0114,7400.0
2011-06-07 14:10:00,33.01,33.01,32.97,33.0,16900.0,29.0202,29.0202,28.985,29.0114,16900.0
2011-06-07 14:15:00,33.0,33.01,32.98,32.98,22100.0,29.0114,29.0202,28.9938,28.9938,22100.0
2011-06-07 14:20:00,32.98,33.0,32.96,32.97,11500.0,28.9938,29.0114,28.9762,28.985,11500.0
2011-06-07 14:25:00,32.97,32.99,32.93,32.94,24900.0,28.985,29.0026,28.9499,28.9587,24900.0
2011-06-07 14:30:00,32.93,32.93,32.85,32.86,20000.0,28.9499,28.9499,28.8795,28.8883,20000.0
2011-06-07 14:35:00,32.87,32.87,32.83,32.83,7700.0,28.8971,28.8971,28.862,28.862,7700.0
2011-06-07 14:40:00,32.84,32.84,32.74,32.75,26600.0,28.8708,28.8708,28.7828,28.7916,26600.0
2011-06-07 14:45:00,32.75,32.79,32.74,32.76,20000.0,28.7916,28.8268,28.7828,28.8004,20000.0
2011-06-07 14:50:00,32.77,32.78,32.73,32.74,15800.0,28.8092,28.818,28.774,28.7828,15800.0
2011-06-07 14:55:00,32.75,32.82,32.74,32.79,26300.0,28.7916,28.8532,28.7828,28.8268,26300.0
2011-06-07 15:00:00,32.8,32.82,32.79,32.79,11300.0,28.8356,28.8532,28.8268,28.8268,11300.0
2011-06-07 15:05:00,32.79,32.79,32.74,32.74,14800.0,28.8268,28.8268,28.7828,28.7828,14800.0
2011-06-07 15:10:00,32.75,32.79,32.74,32.79,13000.0,28.7916,28.8268,28.7828,28.8268,13000.0
2011-06-07 15:15:00,32.78,32.8,32.74,32.74,13800.0,28.818,28.8356,28.7828,28.7828,13800.0
2011-06-07 15:20:00,32.74,32.75,32.69,32.7,17000.0,28.7828,28.7916,28.7389,28.7477,17000.0
2011-06-07 15:25:00,32.7,32.71,32.68,32.68,18500.0,28.7477,28.7565,28.7301,28.7301,18500.0
2011-06-07 15:30:00,32.68,32.71,32.68,32.7,19800.0,28.7301,28.7565,28.7301,28.7477,19800.0
2011-06-07 15:35:00,32.7,32.74,32.69,32.71,26500.0,28.7477,28.7828,28.7389,28.7565,26500.0
2011-06-07 15:40:00,32.71,32.72,32.63,32.64,23900.0,28.7565,28.7653,28.6861,28.6949,23900.0
2011-06-07 15:45:00,32.63,32.66,32.51,32.52,87900.0,28.6861,28.7125,28.5806,28.5894,87900.0
2011-06-07 15:50:00,32.51,32.54,32.43,32.47,99600.0,28.5806,28.607,28.5103,28.5455,99600.0
2011-06-07 15:55:00,32.48,32.49,32.42,32.43,87600.0,28.5543,28.5631,28.5015,28.5103,87600.0
2011-06-08 09:30:00,32.45,32.51,32.11,32.15,38100.0,28.5279,28.5806,28.229,28.2642,38100.0
2011-06-08 09:35:00,32.11,32.19,32.1,32.16,23700.0,28.229,28.2993,28.2202,28.2729,23700.0
2011-06-08 09:40:00,32.16,32.21,32.12,32.17,19800.0,28.2729,28.3169,28.2378,28.2817,19800.0
2011-06-08 09:45:00,32.15,32.15,31.92,31.96,19000.0,28.2642,28.2642,28.062,28.0971,19000.0
2011-06-08 09:50:00,31.97,32.1,31.97,32.07,23200.0,28.1059,28.2202,28.1059,28.1938,23200.0
2011-06-08 09:55:00,32.0,32.03,31.9,31.93,12500.0,28.1323,28.1587,28.0444,28.0707,12500.0
2011-06-08 10:00:00,31.95,32.09,31.9,32.06,8800.0,28.0883,28.2114,28.0444,28.185,8800.0
2011-06-08 10:05:00,32.06,32.21,32.06,32.17,18200.0,28.185,28.3169,28.185,28.2817,18200.0
2011-06-08 10:10:00,32.16,32.17,32.05,32.07,13400.0,28.2729,28.2817,28.1762,28.1938,13400.0
2011-06-08 10:15:00,32.07,32.2,32.05,32.2,14800.0,28.1938,28.3081,28.1762,28.3081,14800.0
2011-06-08 10:20:00,32.2,32.22,32.15,32.19,18500.0,28.3081,28.3257,28.2642,28.2993,18500.0
2011-06-08 10:25:00,32.2,32.2,32.09,32.2,11300.0,28.3081,28.3081,28.2114,28.3081,11300.0
2011-06-08 10:30:00,32.17,32.19,32.1,32.14,14300.0,28.2817,28.2993,28.2202,28.2554,14300.0
2011-06-08 10:35:00,32.15,32.21,32.15,32.17,14300.0,28.2642,28.3169,28.2642,28.2817,14300.0
2011-06-08 10:40:00,32.16,32.22,32.16,32.18,13900.0,28.2729,28.3257,28.2729,28.2905,13900.0
2011-06-08 10:45:00,32.18,32.23,32.18,32.2,15900.0,28.2905,28.3345,28.2905,28.3081,15900.0
2011-06-08 10:50:00,32.2,32.2,32.08,32.1,17000.0,28.3081,28.3081,28.2026,28.2202,17000.0
2011-06-08 10:55:00,32.09,32.18,32.09,32.18,23000.0,28.2114,28.2905,28.2114,28.2905,23000.0
2011-06-08 11:00:00,32.2,32.35,32.2,32.35,8300.0,28.3081,28.44,28.3081,28.44,8300.0
2011-06-08 11:05:00,32.33,32.4,32.31,32.31,7000.0,28.4224,28.4839,28.4048,28.4048,7000.0
2011-06-08 11:10:00,32.29,32.33,32.15,32.23,20200.0,28.3872,28.4224,28.2642,28.3345,20200.0
2011-06-08 11:15:00,32.24,32.27,32.23,32.27,7600.0,28.3433,28.3696,28.3345,28.3696,7600.0
2011-06-08 11:20:00,32.26,32.32,32.26,32.32,8300.0,28.3609,28.4136,28.3609,28.4136,8300.0
2011-06-08 11:25:00,32.31,32.35,32.25,32.25,11500.0,28.4048,28.44,28.3521,28.3521,11500.0
2011-06-08 11:30:00,32.26,32.29,32.26,32.29,5500.0,28.3609,28.3872,28.3609,28.3872,5500.0
2011-06-08 11:35:00,32.29,32.31,32.25,32.3,6400.0,28.3872,28.4048,28.3521,28.396,6400.0
2011-06-08 11:40:00,32.29,32.34,32.29,32.33,7400.0,28.3872,28.4312,28.3872,28.4224,7400.0
2011-06-08 11:45:00,32.33,32.37,32.33,32.37,6000.0,28.4224,28.4576,28.4224,28.4576,6000.0
2011-06-08 11:50:00,32.37,32.38,32.37,32.38,4800.0,28.4576,28.4664,28.4576,28.4664,4800.0
2011-06-08 11:55:00,32.37,32.39,32.37,32.38,7700.0,28.4576,28.4751,28.4576,28.4664,7700.0
2011-06-08 12:00:00,32.38,32.38,32.34,32.35,5700.0,28.4664,28.4664,28.4312,28.44,5700.0
2011-06-08 12:05:00,32.35,32.35,32.28,32.3,5900.0,28.44,28.44,28.3784,28.396,5900.0
2011-06-08 12:10:00,32.3,32.4,32.3,32.38,10100.0,28.396,28.4839,28.396,28.4664,10100.0
2011-06-08 12:15:00,32.38,32.42,32.37,32.4,7600.0,28.4664,28.5015,28.4576,28.4839,7600.0
2011-06-08 12:20:00,32.42,32.48,32.41,32.41,9400.0,28.5015,28.5543,28.4927,28.4927,9400.0
2011-06-08 12:25:00,32.42,32.42,32.4,32.4,2800.0,28.5015,28.5015,28.4839,28.4839,2800.0
2011-06-08 12:30:00,32.41,32.41,32.4,32.41,5800.0,28.4927,28.4927,28.4839,28.4927,5800.0
2011-06-08 12:35:00,32.4,32.41,32.38,32.39,13200.0,28.4839,28.4927,28.4664,28.4751,13200.0
2011-06-08 12:40:00,32.39,32.41,32.38,32.4,15700.0,28.4751,28.4927,28.4664,28.4839,15700.0
2011-06-08 12:45:00,32.4,32.4,32.35,32.36,9700.0,28.4839,28.4839,28.44,28.4488,9700.0
2011-06-08 12:50:00,32.35,32.35,32.35,32.35,1600.0,28.44,28.44,28.44,28.44,1600.0
2011-06-08 12:55:00,32.35,32.43,32.34,32.43,4500.0,28.44,28.5103,28.4312,28.5103,4500.0
2011-06-08 13:00:00,32.43,32.43,32.41,32.42,5500.0,28.5103,28.5103,28.4927,28.5015,5500.0
2011-06-08 13:05:00,32.42,32.42,32.39,32.39,4600.0,28.5015,28.5015,28.4751,28.4751,4600.0
2011-06-08 13:10:00,32.4,32.41,32.39,32.4,2400.0,28.4839,28.4927,28.4751,28.4839,2400.0
2011-06-08 13:15:00,32.4,32.43,32.4,32.42,6600.0,28.4839,28.5103,28.4839,28.5015,6600.0
2011-06-08 13:20:00,32.42,32.44,32.42,32.44,3900.0,28.5015,28.5191,28.5015,28.5191,3900.0
2011-06-08 13:25:00,32.44,32.48,32.4,32.42,15800.0,28.5191,28.5543,28.4839,28.5015,15800.0
2011-06-08 13:30:00,32.42,32.42,32.34,32.35,19800.0,28.5015,28.5015,28.4312,28.44,19800.0
2011-06-08 13:35:00,32.36,32.38,32.3,32.32,18000.0,28.4488,28.4664,28.396,28.4136,18000.0
2011-06-08 13:40:00,32.32,32.32,32.28,32.28,10800.0,28.4136,28.4136,28.3784,28.3784,10800.0
2011-06-08 13:45:00,32.29,32.29,32.23,32.23,14300.0,28.3872,28.3872,28.3345,28.3345,14300.0
2011-06-08 13:50:00,32.23,32.24,32.16,32.23,12100.0,28.3345,28.3433,28.2729,28.3345,12100.0
2011-06-08 13:55:00,32.23,32.24,32.16,32.19,13300.0,28.3345,28.3433,28.2729,28.2993,13300.0
2011-06-08 14:00:00,32.19,32.28,32.19,32.25,27800.0,28.2993,28.3784,28.2993,28.3521,27800.0
2011-06-08 14:05:00,32.25,32.25,32.19,32.21,13400.0,28.3521,28.3521,28.2993,28.3169,13400.0
2011-06-08 14:10:00,32.21,32.29,32.2,32.29,17000.0,28.3169,28.3872,28.3081,28.3872,17000.0
2011-06-08 14:15:00,32.29,32.29,32.23,32.27,12400.0,28.3872,28.3872,28.3345,28.3696,12400.0
2011-06-08 14:20:00,32.27,32.29,32.21,32.27,31200.0,28.3696,28.3872,28.3169,28.3696,31200.0
2011-06-08 14:25:00,32.27,32.28,32.23,32.24,13800.0,28.3696,28.3784,28.3345,28.3433,13800.0
2011-06-08 14:30:00,32.24,32.31,32.24,32.31,13300.0,28.3433,28.4048,28.3433,28.4048,13300.0
2011-06-08 14:35:00,32.31,32.37,32.27,32.36,60200.0,28.4048,28.4576,28.3696,28.4488,60200.0
2011-06-08 14:40:00,32.37,32.4,32.36,32.38,9300.0,28.4576,28.4839,28.4488,28.4664,9300.0
2011-06-08 14:45:00,32.38,32.4,32.38,32.4,10400.0,28.4664,28.4839,28.4664,28.4839,10400.0
2011-06-08 14:50:00,32.39,32.4,32.36,32.4,11900.0,28.4751,28.4839,28.4488,28.4839,11900.0
2011-06-08 14:55:00,32.4,32.4,32.39,32.4,13000.0,28.4839,28.4839,28.4751,28.4839,13000.0
2011-06-08 15:00:00,32.4,32.4,32.34,32.35,9900.0,28.4839,28.4839,28.4312,28.44,9900.0
2011-06-08 15:05:00,32.37,32.38,32.33,32.33,5600.0,28.4576,28.4664,28.4224,28.4224,5600.0
2011-06-08 15:10:00,32.34,32.35,32.29,32.29,8900.0,28.4312,28.44,28.3872,28.3872,8900.0
2011-06-08 15:15:00,32.29,32.29,32.24,32.26,15500.0,28.3872,28.3872,28.3433,28.3609,15500.0
2011-06-08 15:20:00,32.26,32.26,32.25,32.25,6200.0,28.3609,28.3609,28.3521,28.3521,6200.0
2011-06-08 15:25:00,32.25,32.26,32.2,32.26,51500.0,28.3521,28.3609,28.3081,28.3609,51500.0
2011-06-08 15:30:00,32.25,32.32,32.23,32.23,26900.0,28.3521,28.4136,28.3345,28.3345,26900.0
2011-06-08 15:35:00,32.25,32.25,32.23,32.23,26900.0,28.3521,28.3521,28.3345,28.3345,26900.0
2011-06-08 15:40:00,32.23,32.24,32.17,32.2,29000.0,28.3345,28.3433,28.2817,28.3081,29000.0
2011-06-08 15:45:00,32.21,32.26,32.2,32.24,34700.0,28.3169,28.3609,28.3081,28.3433,34700.0
2011-06-08 15:50:00,32.25,32.26,32.24,32.26,25800.0,28.3521,28.3609,28.3433,28.3609,25800.0
2011-06-08 15:55:00,32.25,32.31,32.24,32.3,89200.0,28.3521,28.4048,28.3433,28.396,89200.0
2011-06-09 09:30:00,32.24,32.4,32.23,32.27,19700.0,28.3433,28.4839,28.3345,28.3696,19700.0
2011-06-09 09:35:00,32.26,32.31,32.23,32.24,14900.0,28.3609,28.4048,28.3345,28.3433,14900.0
2011-06-09 09:40:00,32.24,32.28,32.21,32.27,14800.0,28.3433,28.3784,28.3169,28.3696,14800.0
2011-06-09 09:45:00,32.27,32.32,32.2,32.31,10300.0,28.3696,28.4136,28.3081,28.4048,10300.0
2011-06-09 09:50:00,32.32,32.51,32.32,32.47,14600.0,28.4136,28.5806,28.4136,28.5455,14600.0
2011-06-09 09:55:00,32.48,32.56,32.4,32.42,23200.0,28.5543,28.6246,28.4839,28.5015,23200.0
2011-06-09 10:00:00,32.46,32.56,32.45,32.45,21300.0,28.5367,28.6246,28.5279,28.5279,21300.0
2011-06-09 10:05:00,32.45,32.53,32.45,32.45,10000.0,28.5279,28.5982,28.5279,28.5279,10000.0
2011-06-09 10:10:00,32.44,32.47,32.38,32.45,7000.0,28.5191,28.5455,28.4664,28.5279,7000.0
2011-06-09 10:15:00,32.47,32.53,32.47,32.53,6200.0,28.5455,28.5982,28.5455,28.5982,6200.0
2011-06-09 10:20:00,32.53,32.59,32.52,32.59,3900.0,28.5982,28.651,28.5894,28.651,3900.0
2011-06-09 10:25:00,32.59,32.59,32.51,32.55,3800.0,28.651,28.651,28.5806,28.6158,3800.0
2011-06-09 10:30:00,32.55,32.6,32.53,32.57,8600.0,28.6158,28.6598,28.5982,28.6334,8600.0
2011-06-09 10:35:00,32.58,32.59,32.55,32.57,4100.0,28.6422,28.651,28.6158,28.6334,4100.0
2011-06-09 10:40:00,32.57,32.61,32.57,32.6,7200.0,28.6334,28.6686,28.6334,28.6598,7200.0
2011-06-09 10:45:00,32.62,32.72,32.61,32.67,28500.0,28.6773,28.7653,28.6686,28.7213,28500.0
2011-06-09 10:50:00,32.69,32.72,32.68,32.7,4200.0,28.7389,28.7653,28.7301,28.7477,4200.0
2011-06-09 10:55:00,32.69,32.7,32.66,32.66,5000.0,28.7389,28.7477,28.7125,28.7125,5000.0
2011-06-09 11:00:00,32.66,32.7,32.66,32.7,8400.0,28.7125,28.7477,28.7125,28.7477,8400.0
2011-06-09 11:05:00,32.7,32.71,32.62,32.63,14700.0,28.7477,28.7565,28.6773,28.6861,14700.0
2011-06-09 11:10:00,32.62,32.62,32.52,32.53,10300.0,28.6773,28.6773,28.5894,28.5982,10300.0
2011-06-09 11:15:00,32.53,32.6,32.53,32.6,7400.0,28.5982,28.6598,28.5982,28.6598,7400.0
2011-06-09 11:20:00,32.59,32.63,32.59,32.62,2700.0,28.651,28.6861,28.651,28.6773,2700.0
2011-06-09 11:25:00,32.61,32.62,32.53,32.59,4600.0,28.6686,28.6773,28.5982,28.651,4600.0
2011-06-09 11:30:00,32.59,32.61,32.58,32.61,3400.0,28.651,28.6686,28.6422,28.6686,3400.0
2011-06-09 11:35:00,32.61,32.65,32.61,32.65,3600.0,28.6686,28.7037,28.6686,28.7037,3600.0
2011-06-09 11:40:00,32.66,32.66,32.58,32.59,10300.0,28.7125,28.7125,28.6422,28.651,10300.0
2011-06-09 11:45:00,32.58,32.65,32.58,32.63,6100.0,28.6422,28.7037,28.6422,28.6861,6100.0
2011-06-09 11:50:00,32.64,32.66,32.57,32.65,15200.0,28.6949,28.7125,28.6334,28.7037,15200.0
2011-06-09 11:55:00,32.65,32.66,32.65,32.66,5300.0,28.7037,28.7125,28.7037,28.7125,5300.0
2011-06-09 12:00:00,32.66,32.67,32.59,32.66,18600.0,28.7125,28.7213,28.651,28.7125,18600.0
2011-06-09 12:05:00,32.65,32.67,32.63,32.67,4700.0,28.7037,28.7213,28.6861,28.7213,4700.0
2011-06-09 12:10:00,32.66,32.72,32.63,32.72,11600.0,28.7125,28.7653,28.6861,28.7653,11600.0
2011-06-09 12:15:00,32.72,32.77,32.71,32.75,16600.0,28.7653,28.8092,28.7565,28.7916,16600.0
2011-06-09 12:20:00,32.75,32.75,32.66,32.7,12900.0,28.7916,28.7916,28.7125,28.7477,12900.0
2011-06-09 12:25:00,32.7,32.77,32.67,32.76,6600.0,28.7477,28.8092,28.7213,28.8004,6600.0
2011-06-09 12:30:00,32.76,32.76,32.67,32.67,3700.0,28.8004,28.8004,28.7213,28.7213,3700.0
2011-06-09 12:35:00,32.66,32.67,32.63,32.65,4500.0,28.7125,28.7213,28.6861,28.7037,4500.0
2011-06-09 12:40:00,32.66,32.74,32.66,32.74,5500.0,28.7125,28.7828,28.7125,28.7828,5500.0
2011-06-09 12:45:00,32.74,32.75,32.69,32.7,20000.0,28.7828,28.7916,28.7389,28.7477,20000.0
2011-06-09 12:50:00,32.7,32.73,32.69,32.73,3500.0,28.7477,28.774,28.7389,28.774,3500.0
2011-06-09 12:55:00,32.74,32.74,32.71,32.74,1700.0,28.7828,28.7828,28.7565,28.7828,1700.0
2011-06-09 13:00:00,32.75,32.75,32.68,32.68,5200.0,28.7916,28.7916,28.7301,28.7301,5200.0
2011-06-09 13:05:00,32.68,32.69,32.55,32.57,16200.0,28.7301,28.7389,28.6158,28.6334,16200.0
2011-06-09 13:10:00,32.56,32.69,32.56,32.69,5900.0,28.6246,28.7389,28.6246,28.7389,5900.0
2011-06-09 13:15:00,32.68,32.77,32.67,32.76,8500.0,28.7301,28.8092,28.7213,28.8004,8500.0
2011-06-09 13:20:00,32.77,32.85,32.76,32.81,13600.0,28.8092,28.8795,28.8004,28.8444,13600.0
2011-06-09 13:25:00,32.82,32.82,32.76,32.8,2600.0,28.8532,28.8532,28.8004,28.8356,2600.0
2011-06-09 13:30:00,32.81,32.83,32.76,32.8,9000.0,28.8444,28.862,28.8004,28.8356,9000.0
2011-06-09 13:35:00,32.81,32.81,32.72,32.76,18500.0,28.8444,28.8444,28.7653,28.8004,18500.0
2011-06-09 13:40:00,32.75,32.76,32.75,32.75,3000.0,28.7916,28.8004,28.7916,28.7916,3000.0
2011-06-09 13:45:00,32.76,32.76,32.69,32.69,4400.0,28.8004,28.8004,28.7389,28.7389,4400.0
2011-06-09 13:50:00,32.69,32.78,32.69,32.77,7000.0,28.7389,28.818,28.7389,28.8092,7000.0
2011-06-09 13:55:00,32.79,32.8,32.73,32.74,7600.0,28.8268,28.8356,28.774,28.7828,7600.0
2011-06-09 14:00:00,32.75,32.81,32.75,32.81,5500.0,28.7916,28.8444,28.7916,28.8444,5500.0
2011-06-09 14:05:00,32.81,32.81,32.77,32.79,11600.0,28.8444,28.8444,28.8092,28.8268,11600.0
2011-06-09 14:10:00,32.79,32.82,32.79,32.8,5000.0,28.8268,28.8532,28.8268,28.8356,5000.0
2011-06-09 14:15:00,32.8,32.8,32.77,32.78,8700.0,28.8356,28.8356,28.8092,28.818,8700.0
2011-06-09 14:20:00,32.78,32.82,32.77,32.82,9900.0,28.818,28.8532,28.8092,28.8532,9900.0
2011-06-09 14:25:00,32.82,32.91,32.82,32.89,46600.0,28.8532,28.9323,28.8532,28.9147,46600.0
2011-06-09 14:30:00,32.89,32.91,32.87,32.91,9800.0,28.9147,28.9323,28.8971,28.9323,9800.0
2011-06-09 14:35:00,32.91,32.94,32.88,32.88,14900.0,28.9323,28.9587,28.9059,28.9059,14900.0
2011-06-09 14:40:00,32.87,32.88,32.73,32.75,27500.0,28.8971,28.9059,28.774,28.7916,27500.0
2011-06-09 14:45:00,32.74,32.75,32.72,32.72,6000.0,28.7828,28.7916,28.7653,28.7653,6000.0
2011-06-09 14:50:00,32.73,32.74,32.72,32.74,5700.0,28.774,28.7828,28.7653,28.7828,5700.0
2011-06-09 14:55:00,32.74,32.8,32.73,32.78,14300.0,28.7828,28.8356,28.774,28.818,14300.0
2011-06-09 15:00:00,32.78,32.87,32.78,32.82,29700.0,28.818,28.8971,28.818,28.8532,29700.0
2011-06-09 15:05:00,32.82,32.82,32.71,32.71,29600.0,28.8532,28.8532,28.7565,28.7565,29600.0
2011-06-09 15:10:00,32.72,32.74,32.68,32.74,15200.0,28.7653,28.7828,28.7301,28.7828,15200.0
2011-06-09 15:15:00,32.73,32.75,32.72,32.72,15000.0,28.774,28.7916,28.7653,28.7653,15000.0
2011-06-09 15:20:00,32.71,32.73,32.7,32.73,11700.0,28.7565,28.774,28.7477,28.774,11700.0
2011-06-09 15:25:00,32.72,32.73,32.72,32.73,9800.0,28.7653,28.774,28.7653,28.774,9800.0
2011-06-09 15:30:00,32.73,32.75,32.72,32.74,36600.0,28.774,28.7916,28.7653,28.7828,36600.0
2011-06-09 15:35:00,32.74,32.75,32.74,32.75,19100.0,28.7828,28.7916,28.7828,28.7916,19100.0
2011-06-09 15:40:00,32.74,32.75,32.74,32.75,26900.0,28.7828,28.7916,28.7828,28.7916,26900.0
2011-06-09 15:45:00,32.75,32.75,32.69,32.71,49200.0,28.7916,28.7916,28.7389,28.7565,49200.0
2011-06-09 15:50:00,32.71,32.72,32.69,32.7,25000.0,28.7565,28.7653,28.7389,28.7477,25000.0
2011-06-09 15:55:00,32.69,32.7,32.63,32.67,106400.0,28.7389,28.7477,28.6861,28.7213,106400.0
2011-06-10 09:30:00,32.69,32.85,32.67,32.75,21700.0,28.7389,28.8795,28.7213,28.7916,21700.0
2011-06-10 09:35:00,32.74,32.75,32.67,32.68,8600.0,28.7828,28.7916,28.7213,28.7301,8600.0
2011-06-10 09:40:00,32.64,32.72,32.61,32.68,33600.0,28.6949,28.7653,28.6686,28.7301,33600.0
2011-06-10 09:45:00,32.69,32.72,32.62,32.62,40500.0,28.7389,28.7653,28.6773,28.6773,40500.0
2011-06-10 09:50:00,32.6,32.63,32.49,32.62,16600.0,28.6598,28.6861,28.5631,28.6773,16600.0
2011-06-10 09:55:00,32.63,32.69,32.61,32.64,13000.0,28.6861,28.7389,28.6686,28.6949,13000.0
2011-06-10 10:00:00,32.64,32.65,32.57,32.58,12000.0,28.6949,28.7037,28.6334,28.6422,12000.0
2011-06-10 10:05:00,32.56,32.58,32.51,32.54,12700.0,28.6246,28.6422,28.5806,28.607,12700.0
2011-06-10 10:10:00,32.54,32.62,32.52,32.62,6600.0,28.607,28.6773,28.5894,28.6773,6600.0
2011-06-10 10:15:00,32.61,32.64,32.6,32.63,6300.0,28.6686,28.6949,28.6598,28.6861,6300.0
2011-06-10 10:20:00,32.63,32.64,32.56,32.56,28600.0,28.6861,28.6949,28.6246,28.6246,28600.0
2011-06-10 10:25:00,32.58,32.63,32.54,32.61,5800.0,28.6422,28.6861,28.607,28.6686,5800.0
2011-06-10 10:30:00,32.61,32.66,32.61,32.63,146200.0,28.6686,28.7125,28.6686,28.6861,146200.0
2011-06-10 10:35:00,32.63,32.67,32.62,32.65,16500.0,28.6861,28.7213,28.6773,28.7037,16500.0
2011-06-10 10:40:00,32.64,32.64,32.56,32.62,33400.0,28.6949,28.6949,28.6246,28.6773,33400.0
2011-06-10 10:45:00,32.61,32.61,32.57,32.61,9600.0,28.6686,28.6686,28.6334,28.6686,9600.0
2011-06-10 10:50:00,32.61,32.63,32.57,32.61,53900.0,28.6686,28.6861,28.6334,28.6686,53900.0
2011-06-10 10:55:00,32.6,32.62,32.55,32.58,9600.0,28.6598,28.6773,28.6158,28.6422,9600.0
2011-06-10 11:00:00,32.57,32.58,32.52,32.55,56400.0,28.6334,28.6422,28.5894,28.6158,56400.0
2011-06-10 11:05:00,32.53,32.53,32.39,32.44,22300.0,28.5982,28.5982,28.4751,28.5191,22300.0
2011-06-10 11:10:00,32.43,32.51,32.43,32.5,17000.0,28.5103,28.5806,28.5103,28.5718,17000.0
2011-06-10 11:15:00,32.5,32.6,32.49,32.59,14500.0,28.5718,28.6598,28.5631,28.651,14500.0
2011-06-10 11:20:00,32.61,32.71,32.6,32.71,74200.0,28.6686,28.7565,28.6598,28.7565,74200.0
2011-06-10 11:25:00,32.71,32.71,32.65,32.67,8200.0,28.7565,28.7565,28.7037,28.7213,8200.0
2011-06-10 11:30:00,32.68,32.68,32.66,32.66,6100.0,28.7301,28.7301,28.7125,28.7125,6100.0
2011-06-10 11:35:00,32.67,32.69,32.65,32.67,8300.0,28.7213,28.7389,28.7037,28.7213,8300.0
2011-06-10 11:40:00,32.67,32.7,32.65,32.67,16100.0,28.7213,28.7477,28.7037,28.7213,16100.0
2011-06-10 11:45:00,32.67,32.69,32.65,32.66,6600.0,28.7213,28.7389,28.7037,28.7125,6600.0
2011-06-10 11:50:00,32.7,32.73,32.69,32.7,15300.0,28.7477,28.774,28.7389,28.7477,15300.0
2011-06-10 11:55:00,32.7,32.71,32.66,32.68,6000.0,28.7477,28.7565,28.7125,28.7301,6000.0
2011-06-10 12:00:00,32.68,32.68,32.64,32.65,5200.0,28.7301,28.7301,28.6949,28.7037,5200.0
2011-06-10 12:05:00,32.65,32.66,32.6,32.63,8800.0,28.7037,28.7125,28.6598,28.6861,8800.0
2011-06-10 12:10:00,32.62,32.63,32.58,32.58,6500.0,28.6773,28.6861,28.6422,28.6422,6500.0
2011-06-10 12:15:00,32.6,32.66,32.59,32.66,5900.0,28.6598,28.7125,28.651,28.7125,5900.0
2011-06-10 12:20:00,32.66,32.73,32.66,32.73,2700.0,28.7125,28.774,28.7125,28.774,2700.0
2011-06-10 12:25:00,32.73,32.73,32.65,32.65,5200.0,28.774,28.774,28.7037,28.7037,5200.0
2011-06-10 12:30:00,32.66,32.73,32.66,32.71,8300.0,28.7125,28.774,28.7125,28.7565,8300.0
2011-06-10 12:35:00,32.7,32.72,32.67,32.72,4500.0,28.7477,28.7653,28.7213,28.7653,4500.0
2011-06-10 12:40:00,32.72,32.74,32.69,32.74,15700.0,28.7653,28.7828,28.7389,28.7828,15700.0
2011-06-10 12:45:00,32.73,32.77,32.72,32.75,8100.0,28.774,28.8092,28.7653,28.7916,8100.0
2011-06-10 12:50:00,32.75,32.78,32.73,32.78,8200.0,28.7916,28.818,28.774,28.818,8200.0
2011-06-10 12:55:00,32.77,32.77,32.72,32.73,10900.0,28.8092,28.8092,28.7653,28.774,10900.0
2011-06-10 13:00:00,32.73,32.73,32.68,32.69,4900.0,28.774,28.774,28.7301,28.7389,4900.0
2011-06-10 13:05:00,32.68,32.71,32.68,32.71,4800.0,28.7301,28.7565,28.7301,28.7565,4800.0
2011-06-10 13:10:00,32.71,32.71,32.67,32.68,13200.0,28.7565,28.7565,28.7213,28.7301,13200.0
2011-06-10 13:15:00,32.67,32.76,32.67,32.76,10500.0,28.7213,28.8004,28.7213,28.8004,10500.0
2011-06-10 13:20:00,32.76,32.76,32.7,32.7,12400.0,28.8004,28.8004,28.7477,28.7477,12400.0
2011-06-10 13:25:00,32.72,32.76,32.71,32.72,6000.0,28.7653,28.8004,28.7565,28.7653,6000.0
2011-06-10 13:30:00,32.72,32.73,32.69,32.71,12400.0,28.7653,28.774,28.7389,28.7565,12400.0
2011-06-10 13:35:00,32.72,32.77,32.68,32.71,44700.0,28.7653,28.8092,28.7301,28.7565,44700.0
2011-06-10 13:40:00,32.71,32.73,32.68,32.7,6700.0,28.7565,28.774,28.7301,28.7477,6700.0
2011-06-10 13:45:00,32.7,32.74,32.68,32.71,42600.0,28.7477,28.7828,28.7301,28.7565,42600.0
2011-06-10 13:50:00,32.72,32.75,32.7,32.75,92000.0,28.7653,28.7916,28.7477,28.7916,92000.0
2011-06-10 13:55:00,32.75,32.76,32.72,32.75,20700.0,28.7916,28.8004,28.7653,28.7916,20700.0
2011-06-10 14:00:00,32.75,32.79,32.75,32.78,11500.0,28.7916,28.8268,28.7916,28.818,11500.0
2011-06-10 14:05:00,32.77,32.82,32.73,32.76,21100.0,28.8092,28.8532,28.774,28.8004,21100.0
2011-06-10 14:10:00,32.76,32.8,32.76,32.79,16700.0,28.8004,28.8356,28.8004,28.8268,16700.0
2011-06-10 14:15:00,32.79,32.86,32.78,32.85,11900.0,28.8268,28.8883,28.818,28.8795,11900.0
2011-06-10 14:20:00,32.86,32.88,32.78,32.83,15400.0,28.8883,28.9059,28.818,28.862,15400.0
2011-06-10 14:25:00,32.82,32.85,32.8,32.83,5000.0,28.8532,28.8795,28.8356,28.862,5000.0
2011-06-10 14:30:00,32.83,32.83,32.75,32.78,14800.0,28.862,28.862,28.7916,28.818,14800.0
2011-06-10 14:35:00,32.77,32.81,32.74,32.74,20500.0,28.8092,28.8444,28.7828,28.7828,20500.0
2011-06-10 14:40:00,32.75,32.8,32.73,32.73,48800.0,28.7916,28.8356,28.774,28.774,48800.0
2011-06-10 14:45:00,32.73,32.77,32.72,32.76,40000.0,28.774,28.8092,28.7653,28.8004,40000.0
2011-06-10 14:50:00,32.77,32.79,32.71,32.77,141500.0,28.8092,28.8268,28.7565,28.8092,141500.0
2011-06-10 14:55:00,32.78,32.87,32.77,32.87,12600.0,28.818,28.8971,28.8092,28.8971,12600.0
2011-06-10 15:00:00,32.87,32.87,32.73,32.76,137200.0,28.8971,28.8971,28.774,28.8004,137200.0
2011-06-10 15:05:00,32.77,32.79,32.72,32.73,68400.0,28.8092,28.8268,28.7653,28.774,68400.0
2011-06-10 15:10:00,32.73,32.8,32.7,32.79,129300.0,28.774,28.8356,28.7477,28.8268,129300.0
2011-06-10 15:15:00,32.78,32.8,32.75,32.79,38600.0,28.818,28.8356,28.7916,28.8268,38600.0
2011-06-10 15:20:00,32.79,32.79,32.74,32.76,100900.0,28.8268,28.8268,28.7828,28.8004,100900.0
2011-06-10 15:25:00,32.75,32.78,32.73,32.73,50200.0,28.7916,28.818,28.774,28.774,50200.0
2011-06-10 15:30:00,32.73,32.8,32.73,32.76,141100.0,28.774,28.8356,28.774,28.8004,141100.0
2011-06-10 15:35:00,32.76,32.76,32.7,32.7,61100.0,28.8004,28.8004,28.7477,28.7477,61100.0
2011-06-10 15:40:00,32.7,32.73,32.67,32.68,13100.0,28.7477,28.774,28.7213,28.7301,13100.0
2011-06-10 15:45:00,32.68,32.68,32.58,32.59,30300.0,28.7301,28.7301,28.6422,28.651,30300.0
2011-06-10 15:50:00,32.59,32.6,32.52,32.54,23100.0,28.651,28.6598,28.5894,28.607,23100.0
2011-06-10 15:55:00,32.54,32.6,32.53,32.58,34300.0,28.607,28.6598,28.5982,28.6422,34300.0
2011-06-13 09:30:00,32.79,32.86,32.7,32.85,58700.0,28.8268,28.8883,28.7477,28.8795,58700.0
2011-06-13 09:35:00,32.86,32.96,32.77,32.85,79200.0,28.8883,28.9762,28.8092,28.8795,79200.0
2011-06-13 09:40:00,32.85,33.0,32.85,33.0,19900.0,28.8795,29.0114,28.8795,29.0114,19900.0
2011-06-13 09:45:00,33.02,33.02,32.95,32.98,14200.0,29.029,29.029,28.9675,28.9938,14200.0
2011-06-13 09:50:00,32.97,32.98,32.92,32.94,15300.0,28.985,28.9938,28.9411,28.9587,15300.0
2011-06-13 09:55:00,32.94,33.06,32.93,32.98,23000.0,28.9587,29.0642,28.9499,28.9938,23000.0
2011-06-13 10:00:00,32.99,32.99,32.85,32.92,28700.0,29.0026,29.0026,28.8795,28.9411,28700.0
2011-06-13 10:05:00,32.93,32.98,32.88,32.96,16900.0,28.9499,28.9938,28.9059,28.9762,16900.0
2011-06-13 10:10:00,32.96,32.96,32.84,32.9,12200.0,28.9762,28.9762,28.8708,28.9235,12200.0
2011-06-13 10:15:00,32.9,32.94,32.9,32.94,11300.0,28.9235,28.9587,28.9235,28.9587,11300.0
2011-06-13 10:20:00,32.94,32.99,32.91,32.98,17100.0,28.9587,29.0026,28.9323,28.9938,17100.0
2011-06-13 10:25:00,32.99,33.01,32.98,33.0,24600.0,29.0026,29.0202,28.9938,29.0114,24600.0
2011-06-13 10:30:00,33.0,33.0,32.99,32.99,17600.0,29.0114,29.0114,29.0026,29.0026,17600.0
2011-06-13 10:35:00,33.0,33.0,32.95,32.95,24400.0,29.0114,29.0114,28.9675,28.9675,24400.0
2011-06-13 10:40:00,32.95,32.95,32.85,32.89,18400.0,28.9675,28.9675,28.8795,28.9147,18400.0
2011-06-13 10:45:00,32.89,32.91,32.84,32.84,18200.0,28.9147,28.9323,28.8708,28.8708,18200.0
2011-06-13 10:50:00,32.84,32.85,32.81,32.81,12400.0,28.8708,28.8795,28.8444,28.8444,12400.0
2011-06-13 10:55:00,32.79,32.8,32.71,32.71,13200.0,28.8268,28.8356,28.7565,28.7565,13200.0
2011-06-13 11:00:00,32.71,32.73,32.57,32.57,15500.0,28.7565,28.774,28.6334,28.6334,15500.0
2011-06-13 11:05:00,32.57,32.69,32.57,32.69,9300.0,28.6334,28.7389,28.6334,28.7389,9300.0
2011-06-13 11:10:00,32.68,32.71,32.63,32.63,23600.0,28.7301,28.7565,28.6861,28.6861,23600.0
2011-06-13 11:15:00,32.63,32.71,32.59,32.7,21900.0,28.6861,28.7565,28.651,28.7477,21900.0
2011-06-13 11:20:00,32.72,32.73,32.68,32.71,11200.0,28.7653,28.774,28.7301,28.7565,11200.0
2011-06-13 11:25:00,32.71,32.77,32.71,32.77,12500.0,28.7565,28.8092,28.7565,28.8092,12500.0
2011-06-13 11:30:00,32.77,32.78,32.74,32.75,10300.0,28.8092,28.818,28.7828,28.7916,10300.0
2011-06-13 11:35:00,32.76,32.77,32.7,32.76,9000.0,28.8004,28.8092,28.7477,28.8004,9000.0
2011-06-13 11:40:00,32.76,32.8,32.73,32.76,28700.0,28.8004,28.8356,28.774,28.8004,28700.0
2011-06-13 11:45:00,32.76,32.77,32.67,32.68,18500.0,28.8004,28.8092,28.7213,28.7301,18500.0
2011-06-13 11:50:00,32.66,32.67,32.58,32.62,14800.0,28.7125,28.7213,28.6422,28.6773,14800.0
2011-06-13 11:55:00,32.62,32.63,32.58,32.58,12000.0,28.6773,28.6861,28.6422,28.6422,12000.0
2011-06-13 12:00:00,32.58,32.61,32.56,32.61,16700.0,28.6422,28.6686,28.6246,28.6686,16700.0
2011-06-13 12:05:00,32.6,32.61,32.57,32.58,9400.0,28.6598,28.6686,28.6334,28.6422,9400.0
2011-06-13 12:10:00,32.58,32.58,32.55,32.55,9300.0,28.6422,28.6422,28.6158,28.6158,9300.0
2011-06-13 12:15:00,32.55,32.58,32.51,32.51,13200.0,28.6158,28.6422,28.5806,28.5806,13200.0
2011-06-13 12:20:00,32.51,32.54,32.51,32.51,8600.0,28.5806,28.607,28.5806,28.5806,8600.0
2011-06-13 12:25:00,32.51,32.52,32.5,32.5,8200.0,28.5806,28.5894,28.5718,28.5718,8200.0
2011-06-13 12:30:00,32.52,32.58,32.47,32.57,47100.0,28.5894,28.6422,28.5455,28.6334,47100.0
2011-06-13 12:35:00,32.57,32.62,32.54,32.55,26900.0,28.6334,28.6773,28.607,28.6158,26900.0
2011-06-13 12:40:00,32.55,32.62,32.55,32.6,11700.0,28.6158,28.6773,28.6158,28.6598,11700.0
2011-06-13 12:45:00,32.61,32.62,32.56,32.62,13500.0,28.6686,28.6773,28.6246,28.6773,13500.0
2011-06-13 12:50:00,32.62,32.63,32.59,32.63,10300.0,28.6773,28.6861,28.651,28.6861,10300.0
2011-06-13 12:55:00,32.63,32.67,32.63,32.64,7800.0,28.6861,28.7213,28.6861,28.6949,7800.0
2011-06-13 13:00:00,32.62,32.63,32.5,32.5,14200.0,28.6773,28.6861,28.5718,28.5718,14200.0
2011-06-13 13:05:00,32.51,32.7,32.4,32.5,68800.0,28.5806,28.7477,28.4839,28.5718,68800.0
2011-06-13 13:10:00,32.51,32.54,32.5,32.53,8900.0,28.5806,28.607,28.5718,28.5982,8900.0
2011-06-13 13:15:00,32.54,32.54,32.53,32.54,9800.0,28.607,28.607,28.5982,28.607,9800.0
2011-06-13 13:20:00,32.55,32.57,32.52,32.54,13500.0,28.6158,28.6334,28.5894,28.607,13500.0
2011-06-13 13:25:00,32.54,32.56,32.52,32.53,10100.0,28.607,28.6246,28.5894,28.5982,10100.0
2011-06-13 13:30:00,32.53,32.56,32.53,32.56,8300.0,28.5982,28.6246,28.5982,28.6246,8300.0
2011-06-13 13:35:00,32.56,32.57,32.53,32.53,13600.0,28.6246,28.6334,28.5982,28.5982,13600.0
2011-06-13 13:40:00,32.53,32.67,32.53,32.64,20800.0,28.5982,28.7213,28.5982,28.6949,20800.0
2011-06-13 13:45:00,32.64,32.64,32.58,32.58,11800.0,28.6949,28.6949,28.6422,28.6422,11800.0
2011-06-13 13:50:00,32.58,32.69,32.56,32.69,12100.0,28.6422,28.7389,28.6246,28.7389,12100.0
2011-06-13 13:55:00,32.69,32.77,32.69,32.76,12300.0,28.7389,28.8092,28.7389,28.8004,12300.0
2011-06-13 14:00:00,32.76,32.86,32.75,32.86,14700.0,28.8004,28.8883,28.7916,28.8883,14700.0
2011-06-13 14:05:00,32.85,32.87,32.8,32.8,15900.0,28.8795,28.8971,28.8356,28.8356,15900.0
2011-06-13 14:10:00,32.8,32.82,32.73,32.73,8200.0,28.8356,28.8532,28.774,28.774,8200.0
2011-06-13 14:15:00,32.74,32.77,32.71,32.73,10700.0,28.7828,28.8092,28.7565,28.774,10700.0
2011-06-13 14:20:00,32.73,32.82,32.72,32.81,17400.0,28.774,28.8532,28.7653,28.8444,17400.0
2011-06-13 14:25:00,32.82,32.87,32.81,32.83,12300.0,28.8532,28.8971,28.8444,28.862,12300.0
2011-06-13 14:30:00,32.83,32.88,32.78,32.8,35700.0,28.862,28.9059,28.818,28.8356,35700.0
2011-06-13 14:35:00,32.8,32.82,32.78,32.79,14900.0,28.8356,28.8532,28.818,28.8268,14900.0
2011-06-13 14:40:00,32.81,32.86,32.8,32.84,18000.0,28.8444,28.8883,28.8356,28.8708,18000.0
2011-06-13 14:45:00,32.83,32.9,32.83,32.9,14400.0,28.862,28.9235,28.862,28.9235,14400.0
2011-06-13 14:50:00,32.89,32.91,32.88,32.89,13700.0,28.9147,28.9323,28.9059,28.9147,13700.0
2011-06-13 14:55:00,32.87,32.92,32.87,32.9,13500.0,28.8971,28.9411,28.8971,28.9235,13500.0
2011-06-13 15:00:00,32.9,32.97,32.89,32.93,84800.0,28.9235,28.985,28.9147,28.9499,84800.0
2011-06-13 15:05:00,32.93,32.94,32.9,32.9,76400.0,28.9499,28.9587,28.9235,28.9235,76400.0
2011-06-13 15:10:00,32.9,32.9,32.88,32.88,16400.0,28.9235,28.9235,28.9059,28.9059,16400.0
2011-06-13 15:15:00,32.88,32.9,32.83,32.9,26800.0,28.9059,28.9235,28.862,28.9235,26800.0
2011-06-13 15:20:00,32.9,32.92,32.88,32.91,20200.0,28.9235,28.9411,28.9059,28.9323,20200.0
2011-06-13 15:25:00,32.91,33.0,32.91,32.98,44600.0,28.9323,29.0114,28.9323,28.9938,44600.0
2011-06-13 15:30:00,32.98,32.98,32.94,32.97,22700.0,28.9938,28.9938,28.9587,28.985,22700.0
2011-06-13 15:35:00,32.96,32.97,32.87,32.87,32300.0,28.9762,28.985,28.8971,28.8971,32300.0
2011-06-13 15:40:00,32.87,32.88,32.81,32.84,47100.0,28.8971,28.9059,28.8444,28.8708,47100.0
2011-06-13 15:45:00,32.85,32.94,32.82,32.89,105000.0,28.8795,28.9587,28.8532,28.9147,105000.0
2011-06-13 15:50:00,32.89,32.95,32.89,32.95,41100.0,28.9147,28.9675,28.9147,28.9675,41100.0
2011-06-13 15:55:00,32.95,33.02,32.95,33.01,88100.0,28.9675,29.029,28.9675,29.0202,88100.0
2011-06-14 09:30:00,33.24,33.5,33.22,33.48,35300.0,29.2224,29.451,29.2048,29.4334,35300.0
2011-06-14 09:35:00,33.48,33.49,33.27,33.27,17800.0,29.4334,29.4422,29.2488,29.2488,17800.0
2011-06-14 09:40:00,33.29,33.31,33.21,33.21,15500.0,29.2664,29.2839,29.196,29.196,15500.0
2011-06-14 09:45:00,33.18,33.22,33.15,33.22,35700.0,29.1697,29.2048,29.1433,29.2048,35700.0
2011-06-14 09:50:00,33.21,33.22,33.18,33.18,8300.0,29.196,29.2048,29.1697,29.1697,8300.0
2011-06-14 09:55:00,33.18,33.19,33.16,33.17,10600.0,29.1697,29.1785,29.1521,29.1609,10600.0
2011-06-14 10:00:00,33.19,33.2,33.09,33.1,22600.0,29.1785,29.1872,29.0905,29.0993,22600.0
2011-06-14 10:05:00,33.09,33.11,33.07,33.1,16900.0,29.0905,29.1081,29.073,29.0993,16900.0
2011-06-14 10:10:00,33.09,33.1,33.07,33.07,7700.0,29.0905,29.0993,29.073,29.073,7700.0
2011-06-14 10:15:00,33.08,33.08,33.01,33.04,11100.0,29.0817,29.0817,29.0202,29.0466,11100.0
2011-06-14 10:20:00,33.03,33.05,33.02,33.03,9100.0,29.0378,29.0554,29.029,29.0378,9100.0
2011-06-14 10:25:00,33.02,33.09,33.02,33.09,9900.0,29.029,29.0905,29.029,29.0905,9900.0
2011-06-14 10:30:00,33.08,33.16,33.08,33.14,12300.0,29.0817,29.1521,29.0817,29.1345,12300.0
2011-06-14 10:35:00,33.14,33.25,33.14,33.23,19400.0,29.1345,29.2312,29.1345,29.2136,19400.0
2011-06-14 10:40:00,33.24,33.25,33.22,33.25,208100.0,29.2224,29.2312,29.2048,29.2312,208100.0
2011-06-14 10:45:00,33.24,33.24,33.12,33.17,13500.0,29.2224,29.2224,29.1169,29.1609,13500.0
2011-06-14 10:50:00,33.18,33.21,33.17,33.21,10500.0,29.1697,29.196,29.1609,29.196,10500.0
2011-06-14 10:55:00,33.21,33.23,33.19,33.21,10900.0,29.196,29.2136,29.1785,29.196,10900.0
2011-06-14 11:00:00,33.21,33.22,33.17,33.2,6400.0,29.196,29.2048,29.1609,29.1872,6400.0
2011-06-14 11:05:00,33.2,33.2,33.16,33.16,8600.0,29.1872,29.1872,29.1521,29.1521,8600.0
2011-06-14 11:10:00,33.17,33.17,33.13,33.17,8300.0,29.1609,29.1609,29.1257,29.1609,8300.0
2011-06-14 11:15:00,33.17,33.17,33.12,33.12,9800.0,29.1609,29.1609,29.1169,29.1169,9800.0
2011-06-14 11:20:00,33.11,33.15,33.1,33.1,10100.0,29.1081,29.1433,29.0993,29.0993,10100.0
2011-06-14 11:25:00,33.11,33.12,33.07,33.12,8000.0,29.1081,29.1169,29.073,29.1169,8000.0
2011-06-14 11:30:00,33.13,33.16,33.13,33.15,17900.0,29.1257,29.1521,29.1257,29.1433,17900.0
2011-06-14 11:35:00,33.14,33.19,33.14,33.17,8100.0,29.1345,29.1785,29.1345,29.1609,8100.0
2011-06-14 11:40:00,33.19,33.25,33.18,33.25,12700.0,29.1785,29.2312,29.1697,29.2312,12700.0
2011-06-14 11:45:00,33.24,33.25,33.21,33.21,7000.0,29.2224,29.2312,29.196,29.196,7000.0
2011-06-14 11:50:00,33.21,33.21,33.15,33.19,7600.0,29.196,29.196,29.1433,29.1785,7600.0
2011-06-14 11:55:00,33.2,33.25,33.2,33.25,9300.0,29.1872,29.2312,29.1872,29.2312,9300.0
2011-06-14 12:00:00,33.26,33.26,33.21,33.25,6100.0,29.24,29.24,29.196,29.2312,6100.0
2011-06-14 12:05:00,33.25,33.3,33.25,33.3,8600.0,29.2312,29.2752,29.2312,29.2752,8600.0
2011-06-14 12:10:00,33.29,33.31,33.27,33.3,6200.0,29.2664,29.2839,29.2488,29.2752,6200.0
2011-06-14 12:15:00,33.3,33.32,33.29,33.32,4200.0,29.2752,29.2927,29.2664,29.2927,4200.0
2011-06-14 12:20:00,33.31,33.33,33.31,33.33,3000.0,29.2839,29.3015,29.2839,29.3015,3000.0
2011-06-14 12:25:00,33.33,33.37,33.32,33.37,30700.0,29.3015,29.3367,29.2927,29.3367,30700.0
2011-06-14 12:30:00,33.38,33.39,33.37,33.39,7400.0,29.3455,29.3543,29.3367,29.3543,7400.0
2011-06-14 12:35:00,33.39,33.44,33.39,33.44,4500.0,29.3543,29.3982,29.3543,29.3982,4500.0
2011-06-14 12:40:00,33.43,33.44,33.38,33.4,6500.0,29.3894,29.3982,29.3455,29.3631,6500.0
2011-06-14 12:45:00,33.4,33.42,33.39,33.41,10500.0,29.3631,29.3807,29.3543,29.3719,10500.0
2011-06-14 12:50:00,33.4,33.4,33.3,33.34,29400.0,29.3631,29.3631,29.2752,29.3103,29400.0
2011-06-14 12:55:00,33.33,33.36,33.33,33.35,4100.0,29.3015,29.3279,29.3015,29.3191,4100.0
2011-06-14 13:00:00,33.34,33.35,33.33,33.35,4300.0,29.3103,29.3191,29.3015,29.3191,4300.0
2011-06-14 13:05:00,33.35,33.36,33.34,33.35,3600.0,29.3191,29.3279,29.3103,29.3191,3600.0
2011-06-14 13:10:00,33.35,33.37,33.35,33.37,1800.0,29.3191,29.3367,29.3191,29.3367,1800.0
2011-06-14 13:15:00,33.37,33.38,33.36,33.36,4800.0,29.3367,29.3455,29.3279,29.3279,4800.0
2011-06-14 13:20:00,33.36,33.38,33.35,33.36,4300.0,29.3279,29.3455,29.3191,29.3279,4300.0
2011-06-14 13:25:00,33.36,33.37,33.33,33.35,4100.0,29.3279,29.3367,29.3015,29.3191,4100.0
2011-06-14 13:30:00,33.35,33.39,33.33,33.35,13000.0,29.3191,29.3543,29.3015,29.3191,13000.0
2011-06-14 13:35:00,33.35,33.37,33.33,33.35,19200.0,29.3191,29.3367,29.3015,29.3191,19200.0
2011-06-14 13:40:00,33.34,33.37,33.34,33.36,3000.0,29.3103,29.3367,29.3103,29.3279,3000.0
2011-06-14 13:45:00,33.36,33.37,33.34,33.35,7000.0,29.3279,29.3367,29.3103,29.3191,7000.0
2011-06-14 13:50:00,33.35,33.37,33.35,33.36,2700.0,29.3191,29.3367,29.3191,29.3279,2700.0
2011-06-14 13:55:00,33.36,33.37,33.35,33.36,4200.0,29.3279,29.3367,29.3191,29.3279,4200.0
2011-06-14 14:00:00,33.37,33.39,33.34,33.39,8700.0,29.3367,29.3543,29.3103,29.3543,8700.0
2011-06-14 14:05:00,33.38,33.39,33.37,33.38,4200.0,29.3455,29.3543,29.3367,29.3455,4200.0
2011-06-14 14:10:00,33.37,33.38,33.37,33.37,6200.0,29.3367,29.3455,29.3367,29.3367,6200.0
2011-06-14 14:15:00,33.37,33.41,33.37,33.4,13000.0,29.3367,29.3719,29.3367,29.3631,13000.0
2011-06-14 14:20:00,33.4,33.44,33.4,33.44,4100.0,29.3631,29.3982,29.3631,29.3982,4100.0
2011-06-14 14:25:00,33.44,33.44,33.42,33.44,11200.0,29.3982,29.3982,29.3807,29.3982,11200.0
2011-06-14 14:30:00,33.44,33.44,33.39,33.42,14800.0,29.3982,29.3982,29.3543,29.3807,14800.0
2011-06-14 14:35:00,33.43,33.45,33.43,33.45,9500.0,29.3894,29.407,29.3894,29.407,9500.0
2011-06-14 14:40:00,33.45,33.47,33.44,33.46,10500.0,29.407,29.4246,29.3982,29.4158,10500.0
2011-06-14 14:45:00,33.47,33.49,33.46,33.49,9600.0,29.4246,29.4422,29.4158,29.4422,9600.0
2011-06-14 14:50:00,33.49,33.49,33.46,33.48,10100.0,29.4422,29.4422,29.4158,29.4334,10100.0
2011-06-14 14:55:00,33.48,33.48,33.42,33.42,16600.0,29.4334,29.4334,29.3807,29.3807,16600.0
2011-06-14 15:00:00,33.42,33.43,33.39,33.41,18200.0,29.3807,29.3894,29.3543,29.3719,18200.0
2011-06-14 15:05:00,33.4,33.41,33.37,33.37,20000.0,29.3631,29.3719,29.3367,29.3367,20000.0
2011-06-14 15:10:00,33.38,33.41,33.37,33.41,13900.0,29.3455,29.3719,29.3367,29.3719,13900.0
2011-06-14 15:15:00,33.41,33.41,33.38,33.38,20200.0,29.3719,29.3719,29.3455,29.3455,20200.0
2011-06-14 15:20:00,33.39,33.39,33.37,33.38,21700.0,29.3543,29.3543,29.3367,29.3455,21700.0
2011-06-14 15:25:00,33.37,33.38,33.35,33.36,15900.0,29.3367,29.3455,29.3191,29.3279,15900.0
2011-06-14 15:30:00,33.36,33.42,33.36,33.4,42600.0,29.3279,29.3807,29.3279,29.3631,42600.0
2011-06-14 15:35:00,33.4,33.4,33.35,33.35,22700.0,29.3631,29.3631,29.3191,29.3191,22700.0
2011-06-14 15:40:00,33.35,33.36,33.33,33.34,35800.0,29.3191,29.3279,29.3015,29.3103,35800.0
2011-06-14 15:45:00,33.34,33.35,33.29,33.35,45800.0,29.3103,29.3191,29.2664,29.3191,45800.0
2011-06-14 15:50:00,33.35,33.46,33.35,33.44,100200.0,29.3191,29.4158,29.3191,29.3982,100200.0
2011-06-14 15:55:00,33.45,33.55,33.42,33.45,124500.0,29.407,29.4949,29.3807,29.407,124500.0
2011-06-15 09:30:00,33.22,33.24,33.07,33.18,14000.0,29.2048,29.2224,29.073,29.1697,14000.0
2011-06-15 09:35:00,33.15,33.18,33.09,33.09,8900.0,29.1433,29.1697,29.0905,29.0905,8900.0
2011-06-15 09:40:00,33.09,33.29,33.09,33.29,5900.0,29.0905,29.2664,29.0905,29.2664,5900.0
2011-06-15 09:45:00,33.27,33.32,33.26,33.3,10900.0,29.2488,29.2927,29.24,29.2752,10900.0
2011-06-15 09:50:00,33.28,33.42,33.27,33.4,5900.0,29.2576,29.3807,29.2488,29.3631,5900.0
2011-06-15 09:55:00,33.41,33.42,33.34,33.34,3900.0,29.3719,29.3807,29.3103,29.3103,3900.0
2011-06-15 10:00:00,33.33,33.36,33.29,33.36,3300.0,29.3015,29.3279,29.2664,29.3279,3300.0
2011-06-15 10:05:00,33.4,33.44,33.38,33.43,4100.0,29.3631,29.3982,29.3455,29.3894,4100.0
2011-06-15 10:10:00,33.41,33.44,33.36,33.39,3700.0,29.3719,29.3982,29.3279,29.3543,3700.0
2011-06-15 10:15:00,33.41,33.41,33.37,33.38,3200.0,29.3719,29.3719,29.3367,29.3455,3200.0
2011-06-15 10:20:00,33.37,33.38,33.34,33.34,4100.0,29.3367,29.3455,29.3103,29.3103,4100.0
2011-06-15 10:25:00,33.35,33.4,33.35,33.39,3500.0,29.3191,29.3631,29.3191,29.3543,3500.0
2011-06-15 10:30:00,33.36,33.38,33.34,33.38,4200.0,29.3279,29.3455,29.3103,29.3455,4200.0
2011-06-15 10:35:00,33.38,33.45,33.38,33.42,7400.0,29.3455,29.407,29.3455,29.3807,7400.0
2011-06-15 10:40:00,33.41,33.46,33.41,33.46,3900.0,29.3719,29.4158,29.3719,29.4158,3900.0
2011-06-15 10:45:00,33.46,33.51,33.46,33.5,6700.0,29.4158,29.4598,29.4158,29.451,6700.0
2011-06-15 10:50:00,33.49,33.5,33.48,33.48,2200.0,29.4422,29.451,29.4334,29.4334,2200.0
2011-06-15 10:55:00,33.48,33.57,33.48,33.55,5600.0,29.4334,29.5125,29.4334,29.4949,5600.0
2011-06-15 11:00:00,33.54,33.57,33.5,33.55,9300.0,29.4861,29.5125,29.451,29.4949,9300.0
2011-06-15 11:05:00,33.55,33.56,33.52,33.52,5500.0,29.4949,29.5037,29.4686,29.4686,5500.0
2011-06-15 11:10:00,33.53,33.53,33.44,33.49,6600.0,29.4774,29.4774,29.3982,29.4422,6600.0
2011-06-15 11:15:00,33.47,33.49,33.43,33.48,7400.0,29.4246,29.4422,29.3894,29.4334,7400.0
2011-06-15 11:20:00,33.47,33.49,33.39,33.41,11800.0,29.4246,29.4422,29.3543,29.3719,11800.0
2011-06-15 11:25:00,33.39,33.41,33.37,33.37,4100.0,29.3543,29.3719,29.3367,29.3367,4100.0
2011-06-15 11:30:00,33.39,33.4,33.29,33.36,45000.0,29.3543,29.3631,29.2664,29.3279,45000.0
2011-06-15 11:35:00,33.35,33.36,33.25,33.29,16900.0,29.3191,29.3279,29.2312,29.2664,16900.0
2011-06-15 11:40:00,33.28,33.33,33.28,33.33,15300.0,29.2576,29.3015,29.2576,29.3015,15300.0
2011-06-15 11:45:00,33.32,33.33,33.28,33.29,9800.0,29.2927,29.3015,29.2576,29.2664,9800.0
2011-06-15 11:50:00,33.24,33.31,33.2,33.3,12700.0,29.2224,29.2839,29.1872,29.2752,12700.0
2011-06-15 11:55:00,33.31,33.31,33.28,33.31,8200.0,29.2839,29.2839,29.2576,29.2839,8200.0
2011-06-15 12:00:00,33.31,33.32,33.27,33.29,8800.0,29.2839,29.2927,29.2488,29.2664,8800.0
2011-06-15 12:05:00,33.29,33.33,33.27,33.33,3500.0,29.2664,29.3015,29.2488,29.3015,3500.0
2011-06-15 12:10:00,33.32,33.33,33.3,33.3,3800.0,29.2927,29.3015,29.2752,29.2752,3800.0
2011-06-15 12:15:00,33.3,33.32,33.26,33.28,9300.0,29.2752,29.2927,29.24,29.2576,9300.0
2011-06-15 12:20:00,33.27,33.27,33.2,33.24,6900.0,29.2488,29.2488,29.1872,29.2224,6900.0
2011-06-15 12:25:00,33.22,33.27,33.2,33.24,7200.0,29.2048,29.2488,29.1872,29.2224,7200.0
2011-06-15 12:30:00,33.25,33.28,33.21,33.26,11200.0,29.2312,29.2576,29.196,29.24,11200.0
2011-06-15 12:35:00,33.27,33.31,33.26,33.3,4900.0,29.2488,29.2839,29.24,29.2752,4900.0
2011-06-15 12:40:00,33.29,33.34,33.27,33.34,3900.0,29.2664,29.3103,29.2488,29.3103,3900.0
2011-06-15 12:45:00,33.33,33.34,33.28,33.29,7200.0,29.3015,29.3103,29.2576,29.2664,7200.0
2011-06-15 12:50:00,33.3,33.34,33.27,33.27,3300.0,29.2752,29.3103,29.2488,29.2488,3300.0
2011-06-15 12:55:00,33.26,33.28,33.25,33.25,7700.0,29.24,29.2576,29.2312,29.2312,7700.0
2011-06-15 13:00:00,33.25,33.29,33.24,33.27,5800.0,29.2312,29.2664,29.2224,29.2488,5800.0
2011-06-15 13:05:00,33.27,33.27,33.25,33.25,3900.0,29.2488,29.2488,29.2312,29.2312,3900.0
2011-06-15 13:10:00,33.26,33.27,33.21,33.23,8900.0,29.24,29.2488,29.196,29.2136,8900.0
2011-06-15 13:15:00,33.23,33.23,33.17,33.19,12000.0,29.2136,29.2136,29.1609,29.1785,12000.0
2011-06-15 13:20:00,33.17,33.2,33.17,33.2,5200.0,29.1609,29.1872,29.1609,29.1872,5200.0
2011-06-15 13:25:00,33.2,33.24,33.19,33.23,7800.0,29.1872,29.2224,29.1785,29.2136,7800.0
2011-06-15 13:30:00,33.22,33.22,33.2,33.21,5900.0,29.2048,29.2048,29.1872,29.196,5900.0
2011-06-15 13:35:00,33.22,33.22,33.18,33.21,4200.0,29.2048,29.2048,29.1697,29.196,4200.0
2011-06-15 13:40:00,33.22,33.24,33.21,33.23,5300.0,29.2048,29.2224,29.196,29.2136,5300.0
2011-06-15 13:45:00,33.22,33.24,33.18,33.22,5800.0,29.2048,29.2224,29.1697,29.2048,5800.0
2011-06-15 13:50:00,33.23,33.27,33.2,33.25,9100.0,29.2136,29.2488,29.1872,29.2312,9100.0
2011-06-15 13:55:00,33.24,33.32,33.24,33.31,10200.0,29.2224,29.2927,29.2224,29.2839,10200.0
2011-06-15 14:00:00,33.29,33.33,33.28,33.3,5700.0,29.2664,29.3015,29.2576,29.2752,5700.0
2011-06-15 14:05:00,33.29,33.34,33.29,33.29,6800.0,29.2664,29.3103,29.2664,29.2664,6800.0
2011-06-15 14:10:00,33.28,33.38,33.28,33.37,8700.0,29.2576,29.3455,29.2576,29.3367,8700.0
2011-06-15 14:15:00,33.36,33.36,33.3,33.31,6200.0,29.3279,29.3279,29.2752,29.2839,6200.0
2011-06-15 14:20:00,33.31,33.31,33.24,33.26,10300.0,29.2839,29.2839,29.2224,29.24,10300.0
2011-06-15 14:25:00,33.26,33.29,33.26,33.27,5400.0,29.24,29.2664,29.24,29.2488,5400.0
2011-06-15 14:30:00,33.27,33.3,33.27,33.29,9700.0,29.2488,29.2752,29.2488,29.2664,9700.0
2011-06-15 14:35:00,33.27,33.28,33.25,33.25,6100.0,29.2488,29.2576,29.2312,29.2312,6100.0
2011-06-15 14:40:00,33.26,33.27,33.25,33.25,4900.0,29.24,29.2488,29.2312,29.2312,4900.0
2011-06-15 14:45:00,33.26,33.31,33.19,33.28,12800.0,29.24,29.2839,29.1785,29.2576,12800.0
2011-06-15 14:50:00,33.27,33.27,33.22,33.26,7600.0,29.2488,29.2488,29.2048,29.24,7600.0
2011-06-15 14:55:00,33.26,33.36,33.26,33.33,62800.0,29.24,29.3279,29.24,29.3015,62800.0
2011-06-15 15:00:00,33.34,33.38,33.29,33.32,35700.0,29.3103,29.3455,29.2664,29.2927,35700.0
2011-06-15 15:05:00,33.32,33.34,33.29,33.29,30400.0,29.2927,29.3103,29.2664,29.2664,30400.0
2011-06-15 15:10:00,33.29,33.29,33.25,33.29,15800.0,29.2664,29.2664,29.2312,29.2664,15800.0
2011-06-15 15:15:00,33.3,33.32,33.28,33.3,43400.0,29.2752,29.2927,29.2576,29.2752,43400.0
2011-06-15 15:20:00,33.3,33.38,33.29,33.35,16200.0,29.2752,29.3455,29.2664,29.3191,16200.0
2011-06-15 15:25:00,33.35,33.37,33.33,33.36,11800.0,29.3191,29.3367,29.3015,29.3279,11800.0
2011-06-15 15:30:00,33.37,33.39,33.34,33.37,21400.0,29.3367,29.3543,29.3103,29.3367,21400.0
2011-06-15 15:35:00,33.36,33.37,33.33,33.33,9300.0,29.3279,29.3367,29.3015,29.3015,9300.0
2011-06-15 15:40:00,33.34,33.35,33.32,33.35,15900.0,29.3103,29.3191,29.2927,29.3191,15900.0
2011-06-15 15:45:00,33.34,33.41,33.32,33.39,48900.0,29.3103,29.3719,29.2927,29.3543,48900.0
2011-06-15 15:50:00,33.39,33.4,33.33,33.39,29200.0,29.3543,29.3631,29.3015,29.3543,29200.0
2011-06-15 15:55:00,33.39,33.42,33.36,33.38,82600.0,29.3543,29.3807,29.3279,29.3455,82600.0
2011-06-16 09:30:00,33.36,33.44,33.2,33.23,20600.0,29.3279,29.3982,29.1872,29.2136,20600.0
2011-06-16 09:35:00,33.23,33.25,33.17,33.25,21500.0,29.2136,29.2312,29.1609,29.2312,21500.0
2011-06-16 09:40:00,33.25,33.31,33.25,33.31,21700.0,29.2312,29.2839,29.2312,29.2839,21700.0
2011-06-16 09:45:00,33.31,33.33,33.25,33.27,13100.0,29.2839,29.3015,29.2312,29.2488,13100.0
2011-06-16 09:50:00,33.28,33.29,33.16,33.16,12100.0,29.2576,29.2664,29.1521,29.1521,12100.0
2011-06-16 09:55:00,33.16,33.2,33.09,33.12,35100.0,29.1521,29.1872,29.0905,29.1169,35100.0
2011-06-16 10:00:00,33.14,33.2,33.05,33.18,31100.0,29.1345,29.1872,29.0554,29.1697,31100.0
2011-06-16 10:05:00,33.19,33.32,33.19,33.29,19000.0,29.1785,29.2927,29.1785,29.2664,19000.0
2011-06-16 10:10:00,33.28,33.33,33.28,33.32,26800.0,29.2576,29.3015,29.2576,29.2927,26800.0
2011-06-16 10:15:00,33.3,33.33,33.3,33.31,9200.0,29.2752,29.3015,29.2752,29.2839,9200.0
2011-06-16 10:20:00,33.3,33.31,33.28,33.29,6200.0,29.2752,29.2839,29.2576,29.2664,6200.0
2011-06-16 10:25:00,33.3,33.3,33.21,33.23,15700.0,29.2752,29.2752,29.196,29.2136,15700.0
2011-06-16 10:30:00,33.24,33.25,33.22,33.23,7000.0,29.2224,29.2312,29.2048,29.2136,7000.0
2011-06-16 10:35:00,33.25,33.25,33.21,33.23,8900.0,29.2312,29.2312,29.196,29.2136,8900.0
2011-06-16 10:40:00,33.23,33.24,33.2,33.22,15300.0,29.2136,29.2224,29.1872,29.2048,15300.0
2011-06-16 10:45:00,33.21,33.21,33.15,33.2,12900.0,29.196,29.196,29.1433,29.1872,12900.0
2011-06-16 10:50:00,33.19,33.19,33.17,33.19,6400.0,29.1785,29.1785,29.1609,29.1785,6400.0
2011-06-16 10:55:00,33.18,33.19,33.14,33.14,9400.0,29.1697,29.1785,29.1345,29.1345,9400.0
2011-06-16 11:00:00,33.13,33.14,33.09,33.12,25200.0,29.1257,29.1345,29.0905,29.1169,25200.0
2011-06-16 11:05:00,33.11,33.12,33.09,33.11,7900.0,29.1081,29.1169,29.0905,29.1081,7900.0
2011-06-16 11:10:00,33.12,33.13,33.11,33.12,9100.0,29.1169,29.1257,29.1081,29.1169,9100.0
2011-06-16 11:15:00,33.13,33.2,33.11,33.17,14500.0,29.1257,29.1872,29.1081,29.1609,14500.0
2011-06-16 11:20:00,33.18,33.2,33.13,33.19,10300.0,29.1697,29.1872,29.1257,29.1785,10300.0
2011-06-16 11:25:00,33.18,33.2,33.17,33.2,11400.0,29.1697,29.1872,29.1609,29.1872,11400.0
2011-06-16 11:30:00,33.21,33.22,33.19,33.19,12400.0,29.196,29.2048,29.1785,29.1785,12400.0
2011-06-16 11:35:00,33.19,33.2,33.16,33.16,4000.0,29.1785,29.1872,29.1521,29.1521,4000.0
2011-06-16 11:40:00,33.16,33.18,33.15,33.18,6500.0,29.1521,29.1697,29.1433,29.1697,6500.0
2011-06-16 11:45:00,33.18,33.23,33.18,33.2,4300.0,29.1697,29.2136,29.1697,29.1872,4300.0
2011-06-16 11:50:00,33.2,33.21,33.18,33.21,3000.0,29.1872,29.196,29.1697,29.196,3000.0
2011-06-16 11:55:00,33.2,33.2,33.18,33.18,5800.0,29.1872,29.1872,29.1697,29.1697,5800.0
2011-06-16 12:00:00,33.18,33.2,33.18,33.2,7600.0,29.1697,29.1872,29.1697,29.1872,7600.0
2011-06-16 12:05:00,33.2,33.21,33.19,33.2,7200.0,29.1872,29.196,29.1785,29.1872,7200.0
2011-06-16 12:10:00,33.21,33.21,33.18,33.19,8600.0,29.196,29.196,29.1697,29.1785,8600.0
2011-06-16 12:15:00,33.2,33.2,33.17,33.18,4400.0,29.1872,29.1872,29.1609,29.1697,4400.0
2011-06-16 12:20:00,33.18,33.2,33.17,33.18,9700.0,29.1697,29.1872,29.1609,29.1697,9700.0
2011-06-16 12:25:00,33.19,33.21,33.15,33.18,12400.0,29.1785,29.196,29.1433,29.1697,12400.0
2011-06-16 12:30:00,33.18,33.18,33.15,33.16,7700.0,29.1697,29.1697,29.1433,29.1521,7700.0
2011-06-16 12:35:00,33.16,33.16,33.12,33.12,2700.0,29.1521,29.1521,29.1169,29.1169,2700.0
2011-06-16 12:40:00,33.11,33.13,33.1,33.11,15600.0,29.1081,29.1257,29.0993,29.1081,15600.0
2011-06-16 12:45:00,33.11,33.12,33.09,33.1,25000.0,29.1081,29.1169,29.0905,29.0993,25000.0
2011-06-16 12:50:00,33.1,33.11,33.1,33.1,13400.0,29.0993,29.1081,29.0993,29.0993,13400.0
2011-06-16 12:55:00,33.1,33.1,33.09,33.1,10500.0,29.0993,29.0993,29.0905,29.0993,10500.0
2011-06-16 13:00:00,33.1,33.11,33.09,33.1,17400.0,29.0993,29.1081,29.0905,29.0993,17400.0
2011-06-16 13:05:00,33.1,33.11,33.09,33.1,23200.0,29.0993,29.1081,29.0905,29.0993,23200.0
2011-06-16 13:10:00,33.11,33.13,33.11,33.12,4700.0,29.1081,29.1257,29.1081,29.1169,4700.0
2011-06-16 13:15:00,33.12,33.13,33.12,33.13,8000.0,29.1169,29.1257,29.1169,29.1257,8000.0
2011-06-16 13:20:00,33.13,33.14,33.11,33.13,28300.0,29.1257,29.1345,29.1081,29.1257,28300.0
2011-06-16 13:25:00,33.12,33.14,33.12,33.13,18500.0,29.1169,29.1345,29.1169,29.1257,18500.0
2011-06-16 13:30:00,33.13,33.16,33.12,33.15,60400.0,29.1257,29.1521,29.1169,29.1433,60400.0
2011-06-16 13:35:00,33.15,33.17,33.13,33.14,32400.0,29.1433,29.1609,29.1257,29.1345,32400.0
2011-06-16 13:40:00,33.13,33.16,33.13,33.15,37300.0,29.1257,29.1521,29.1257,29.1433,37300.0
2011-06-16 13:45:00,33.15,33.18,33.15,33.18,8900.0,29.1433,29.1697,29.1433,29.1697,8900.0
2011-06-16 13:50:00,33.18,33.18,33.14,33.14,10800.0,29.1697,29.1697,29.1345,29.1345,10800.0
2011-06-16 13:55:00,33.14,33.15,33.09,33.11,32200.0,29.1345,29.1433,29.0905,29.1081,32200.0
2011-06-16 14:00:00,33.11,33.16,33.11,33.15,21700.0,29.1081,29.1521,29.1081,29.1433,21700.0
2011-06-16 14:05:00,33.15,33.15,33.14,33.15,10000.0,29.1433,29.1433,29.1345,29.1433,10000.0
2011-06-16 14:10:00,33.14,33.15,33.11,33.11,6000.0,29.1345,29.1433,29.1081,29.1081,6000.0
2011-06-16 14:15:00,33.12,33.14,33.12,33.14,5700.0,29.1169,29.1345,29.1169,29.1345,5700.0
2011-06-16 14:20:00,33.12,33.13,33.11,33.11,5100.0,29.1169,29.1257,29.1081,29.1081,5100.0
2011-06-16 14:25:00,33.11,33.14,33.11,33.12,10900.0,29.1081,29.1345,29.1081,29.1169,10900.0
2011-06-16 14:30:00,33.13,33.16,33.13,33.15,48300.0,29.1257,29.1521,29.1257,29.1433,48300.0
2011-06-16 14:35:00,33.15,33.16,33.13,33.14,14300.0,29.1433,29.1521,29.1257,29.1345,14300.0
2011-06-16 14:40:00,33.14,33.16,33.11,33.13,14400.0,29.1345,29.1521,29.1081,29.1257,14400.0
2011-06-16 14:45:00,33.13,33.14,33.09,33.09,23000.0,29.1257,29.1345,29.0905,29.0905,23000.0
2011-06-16 14:50:00,33.08,33.11,33.05,33.1,22600.0,29.0817,29.1081,29.0554,29.0993,22600.0
2011-06-16 14:55:00,33.1,33.13,33.1,33.12,9000.0,29.0993,29.1257,29.0993,29.1169,9000.0
2011-06-16 15:00:00,33.12,33.16,33.11,33.14,15800.0,29.1169,29.1521,29.1081,29.1345,15800.0
2011-06-16 15:05:00,33.15,33.19,33.15,33.18,6900.0,29.1433,29.1785,29.1433,29.1697,6900.0
2011-06-16 15:10:00,33.18,33.22,33.18,33.2,10300.0,29.1697,29.2048,29.1697,29.1872,10300.0
2011-06-16 15:15:00,33.2,33.2,33.16,33.16,13500.0,29.1872,29.1872,29.1521,29.1521,13500.0
2011-06-16 15:20:00,33.16,33.19,33.16,33.19,11800.0,29.1521,29.1785,29.1521,29.1785,11800.0
2011-06-16 15:25:00,33.18,33.21,33.18,33.18,13200.0,29.1697,29.196,29.1697,29.1697,13200.0
2011-06-16 15:30:00,33.18,33.19,33.14,33.17,25500.0,29.1697,29.1785,29.1345,29.1609,25500.0
2011-06-16 15:35:00,33.17,33.22,33.17,33.22,16800.0,29.1609,29.2048,29.1609,29.2048,16800.0
2011-06-16 15:40:00,33.22,33.22,33.17,33.17,20300.0,29.2048,29.2048,29.1609,29.1609,20300.0
2011-06-16 15:45:00,33.17,33.17,33.14,33.15,49900.0,29.1609,29.1609,29.1345,29.1433,49900.0
2011-06-16 15:50:00,33.16,33.17,33.15,33.17,26500.0,29.1521,29.1609,29.1433,29.1609,26500.0
2011-06-16 15:55:00,33.16,33.2,33.15,33.19,57700.0,29.1521,29.1872,29.1433,29.1785,57700.0
2011-06-17 09:30:00,33.28,33.52,33.28,33.32,37100.0,29.2576,29.4686,29.2576,29.2927,37100.0
2011-06-17 09:35:00,33.32,33.39,33.3,33.34,26700.0,29.2927,29.3543,29.2752,29.3103,26700.0
2011-06-17 09:40:00,33.32,33.36,33.27,33.36,23700.0,29.2927,29.3279,29.2488,29.3279,23700.0
2011-06-17 09:45:00,33.36,33.41,33.33,33.34,38000.0,29.3279,29.3719,29.3015,29.3103,38000.0
2011-06-17 09:50:00,33.36,33.39,33.29,33.29,6100.0,29.3279,29.3543,29.2664,29.2664,6100.0
2011-06-17 09:55:00,33.29,33.36,33.29,33.33,7600.0,29.2664,29.3279,29.2664,29.3015,7600.0
2011-06-17 10:00:00,33.35,33.51,33.35,33.43,34400.0,29.3191,29.4598,29.3191,29.3894,34400.0
2011-06-17 10:05:00,33.42,33.45,33.4,33.45,9300.0,29.3807,29.407,29.3631,29.407,9300.0
2011-06-17 10:10:00,33.45,33.52,33.45,33.47,39300.0,29.407,29.4686,29.407,29.4246,39300.0
2011-06-17 10:15:00,33.47,33.49,33.4,33.45,24300.0,29.4246,29.4422,29.3631,29.407,24300.0
2011-06-17 10:20:00,33.47,33.47,33.33,33.34,9100.0,29.4246,29.4246,29.3015,29.3103,9100.0
2011-06-17 10:25:00,33.33,33.34,33.23,33.29,8800.0,29.3015,29.3103,29.2136,29.2664,8800.0
2011-06-17 10:30:00,33.29,33.42,33.29,33.4,12200.0,29.2664,29.3807,29.2664,29.3631,12200.0
2011-06-17 10:35:00,33.38,33.41,33.38,33.41,6900.0,29.3455,29.3719,29.3455,29.3719,6900.0
2011-06-17 10:40:00,33.42,33.43,33.41,33.43,1500.0,29.3807,29.3894,29.3719,29.3894,1500.0
2011-06-17 10:45:00,33.43,33.44,33.4,33.42,5700.0,29.3894,29.3982,29.3631,29.3807,5700.0
2011-06-17 10:50:00,33.42,33.42,33.34,33.37,9800.0,29.3807,29.3807,29.3103,29.3367,9800.0
2011-06-17 10:55:00,33.37,33.39,33.34,33.34,6500.0,29.3367,29.3543,29.3103,29.3103,6500.0
2011-06-17 11:00:00,33.33,33.34,33.28,33.3,4800.0,29.3015,29.3103,29.2576,29.2752,4800.0
2011-06-17 11:05:00,33.29,33.36,33.29,33.33,5700.0,29.2664,29.3279,29.2664,29.3015,5700.0
2011-06-17 11:10:00,33.33,33.34,33.28,33.31,13300.0,29.3015,29.3103,29.2576,29.2839,13300.0
2011-06-17 11:15:00,33.31,33.36,33.29,33.29,9600.0,29.2839,29.3279,29.2664,29.2664,9600.0
2011-06-17 11:20:00,33.29,33.32,33.28,33.29,8200.0,29.2664,29.2927,29.2576,29.2664,8200.0
2011-06-17 11:25:00,33.29,33.3,33.26,33.28,4400.0,29.2664,29.2752,29.24,29.2576,4400.0
2011-06-17 11:30:00,33.28,33.3,33.25,33.3,6800.0,29.2576,29.2752,29.2312,29.2752,6800.0
2011-06-17 11:35:00,33.3,33.34,33.27,33.3,7700.0,29.2752,29.3103,29.2488,29.2752,7700.0
2011-06-17 11:40:00,33.31,33.39,33.26,33.37,32500.0,29.2839,29.3543,29.24,29.3367,32500.0
2011-06-17 11:45:00,33.38,33.43,33.38,33.43,3000.0,29.3455,29.3894,29.3455,29.3894,3000.0
2011-06-17 11:50:00,33.43,33.44,33.41,33.44,3700.0,29.3894,29.3982,29.3719,29.3982,3700.0
2011-06-17 11:55:00,33.45,33.45,33.37,33.43,7700.0,29.407,29.407,29.3367,29.3894,7700.0
2011-06-17 12:00:00,33.42,33.44,33.4,33.44,5900.0,29.3807,29.3982,29.3631,29.3982,5900.0
2011-06-17 12:05:00,33.46,33.46,33.44,33.44,3100.0,29.4158,29.4158,29.3982,29.3982,3100.0
2011-06-17 12:10:00,33.45,33.46,33.44,33.45,6600.0,29.407,29.4158,29.3982,29.407,6600.0
2011-06-17 12:15:00,33.46,33.48,33.41,33.41,7200.0,29.4158,29.4334,29.3719,29.3719,7200.0
2011-06-17 12:20:00,33.41,33.41,33.35,33.35,1700.0,29.3719,29.3719,29.3191,29.3191,1700.0
2011-06-17 12:25:00,33.36,33.38,33.36,33.37,4600.0,29.3279,29.3455,29.3279,29.3367,4600.0
2011-06-17 12:30:00,33.38,33.39,33.38,33.39,1500.0,29.3455,29.3543,29.3455,29.3543,1500.0
2011-06-17 12:35:00,33.4,33.43,33.39,33.43,1600.0,29.3631,29.3894,29.3543,29.3894,1600.0
2011-06-17 12:40:00,33.44,33.45,33.4,33.4,5000.0,29.3982,29.407,29.3631,29.3631,5000.0
2011-06-17 12:45:00,33.4,33.41,33.4,33.41,1500.0,29.3631,29.3719,29.3631,29.3719,1500.0
2011-06-17 12:50:00,33.41,33.42,33.35,33.35,5500.0,29.3719,29.3807,29.3191,29.3191,5500.0
2011-06-17 12:55:00,33.36,33.5,33.35,33.5,8500.0,29.3279,29.451,29.3191,29.451,8500.0
2011-06-17 13:00:00,33.48,33.49,33.44,33.44,7400.0,29.4334,29.4422,29.3982,29.3982,7400.0
2011-06-17 13:05:00,33.44,33.47,33.42,33.45,5300.0,29.3982,29.4246,29.3807,29.407,5300.0
2011-06-17 13:10:00,33.46,33.47,33.42,33.45,10600.0,29.4158,29.4246,29.3807,29.407,10600.0
2011-06-17 13:15:00,33.45,33.47,33.43,33.47,13500.0,29.407,29.4246,29.3894,29.4246,13500.0
2011-06-17 13:20:00,33.45,33.46,33.43,33.44,4500.0,29.407,29.4158,29.3894,29.3982,4500.0
2011-06-17 13:25:00,33.44,33.46,33.42,33.45,5500.0,29.3982,29.4158,29.3807,29.407,5500.0
2011-06-17 13:30:00,33.46,33.55,33.46,33.51,8900.0,29.4158,29.4949,29.4158,29.4598,8900.0
2011-06-17 13:35:00,33.52,33.57,33.51,33.56,4300.0,29.4686,29.5125,29.4598,29.5037,4300.0
2011-06-17 13:40:00,33.55,33.57,33.51,33.52,5500.0,29.4949,29.5125,29.4598,29.4686,5500.0
2011-06-17 13:45:00,33.51,33.56,33.48,33.55,24300.0,29.4598,29.5037,29.4334,29.4949,24300.0
2011-06-17 13:50:00,33.55,33.56,33.51,33.55,12900.0,29.4949,29.5037,29.4598,29.4949,12900.0
2011-06-17 13:55:00,33.55,33.6,33.52,33.57,10400.0,29.4949,29.5389,29.4686,29.5125,10400.0
2011-06-17 14:00:00,33.56,33.59,33.53,33.54,11500.0,29.5037,29.5301,29.4774,29.4861,11500.0
2011-06-17 14:05:00,33.55,33.6,33.54,33.58,7400.0,29.4949,29.5389,29.4861,29.5213,7400.0
2011-06-17 14:10:00,33.57,33.63,33.57,33.62,5000.0,29.5125,29.5653,29.5125,29.5565,5000.0
2011-06-17 14:15:00,33.61,33.65,33.59,33.63,8500.0,29.5477,29.5829,29.5301,29.5653,8500.0
2011-06-17 14:20:00,33.63,33.64,33.61,33.62,9900.0,29.5653,29.5741,29.5477,29.5565,9900.0
2011-06-17 14:25:00,33.62,33.64,33.61,33.64,4000.0,29.5565,29.5741,29.5477,29.5741,4000.0
2011-06-17 14:30:00,33.64,33.65,33.63,33.65,11300.0,29.5741,29.5829,29.5653,29.5829,11300.0
2011-06-17 14:35:00,33.65,33.65,33.6,33.63,13300.0,29.5829,29.5829,29.5389,29.5653,13300.0
2011-06-17 14:40:00,33.64,33.65,33.63,33.63,7000.0,29.5741,29.5829,29.5653,29.5653,7000.0
2011-06-17 14:45:00,33.64,33.69,33.62,33.68,9600.0,29.5741,29.618,29.5565,29.6092,9600.0
2011-06-17 14:50:00,33.69,33.69,33.65,33.66,4700.0,29.618,29.618,29.5829,29.5916,4700.0
2011-06-17 14:55:00,33.65,33.66,33.63,33.66,8900.0,29.5829,29.5916,29.5653,29.5916,8900.0
2011-06-17 15:00:00,33.66,33.67,33.6,33.61,21000.0,29.5916,29.6004,29.5389,29.5477,21000.0
2011-06-17 15:05:00,33.6,33.6,33.55,33.57,13100.0,29.5389,29.5389,29.4949,29.5125,13100.0
2011-06-17 15:10:00,33.56,33.61,33.55,33.61,24900.0,29.5037,29.5477,29.4949,29.5477,24900.0
2011-06-17 15:15:00,33.61,33.62,33.48,33.51,45500.0,29.5477,29.5565,29.4334,29.4598,45500.0
2011-06-17 15:20:00,33.52,33.59,33.52,33.59,13100.0,29.4686,29.5301,29.4686,29.5301,13100.0
2011-06-17 15:25:00,33.59,33.72,33.58,33.68,81800.0,29.5301,29.6444,29.5213,29.6092,81800.0
2011-06-17 15:30:00,33.68,33.69,33.64,33.65,10400.0,29.6092,29.618,29.5741,29.5829,10400.0
2011-06-17 15:35:00,33.64,33.65,33.62,33.64,19100.0,29.5741,29.5829,29.5565,29.5741,19100.0
2011-06-17 15:40:00,33.63,33.73,33.63,33.72,34000.0,29.5653,29.6532,29.5653,29.6444,34000.0
2011-06-17 15:45:00,33.73,33.91,33.73,33.84,195100.0,29.6532,29.8114,29.6532,29.7499,195100.0
2011-06-17 15:50:00,33.84,33.93,33.78,33.89,153700.0,29.7499,29.829,29.6971,29.7938,153700.0
2011-06-17 15:55:00,33.87,33.96,33.8,33.85,314500.0,29.7763,29.8554,29.7147,29.7587,314500.0
2011-06-20 09:30:00,33.65,33.81,33.65,33.72,23800.0,29.5829,29.7235,29.5829,29.6444,23800.0
2011-06-20 09:35:00,33.72,33.72,33.56,33.59,8000.0,29.6444,29.6444,29.5037,29.5301,8000.0
2011-06-20 09:40:00,33.62,33.78,33.61,33.74,7600.0,29.5565,29.6971,29.5477,29.662,7600.0
2011-06-20 09:45:00,33.74,33.83,33.7,33.76,110900.0,29.662,29.7411,29.6268,29.6796,110900.0
2011-06-20 09:50:00,33.76,33.82,33.73,33.8,30300.0,29.6796,29.7323,29.6532,29.7147,30300.0
2011-06-20 09:55:00,33.84,33.92,33.84,33.88,7300.0,29.7499,29.8202,29.7499,29.7851,7300.0
2011-06-20 10:00:00,33.92,33.99,33.92,33.99,12900.0,29.8202,29.8818,29.8202,29.8818,12900.0
2011-06-20 10:05:00,33.99,33.99,33.91,33.94,7200.0,29.8818,29.8818,29.8114,29.8378,7200.0
2011-06-20 10:10:00,33.94,34.0,33.94,33.99,9200.0,29.8378,29.8905,29.8378,29.8818,9200.0
2011-06-20 10:15:00,34.0,34.02,33.99,33.99,9000.0,29.8905,29.9081,29.8818,29.8818,9000.0
2011-06-20 10:20:00,34.01,34.01,33.99,34.01,4500.0,29.8993,29.8993,29.8818,29.8993,4500.0
2011-06-20 10:25:00,34.02,34.07,34.01,34.06,6400.0,29.9081,29.9521,29.8993,29.9433,6400.0
2011-06-20 10:30:00,34.05,34.07,34.05,34.07,6300.0,29.9345,29.9521,29.9345,29.9521,6300.0
2011-06-20 10:35:00,34.08,34.09,34.07,34.08,3500.0,29.9609,29.9697,29.9521,29.9609,3500.0
2011-06-20 10:40:00,34.08,34.09,34.07,34.07,2600.0,29.9609,29.9697,29.9521,29.9521,2600.0
2011-06-20 10:45:00,34.08,34.1,34.05,34.07,6000.0,29.9609,29.9785,29.9345,29.9521,6000.0
2011-06-20 10:50:00,34.08,34.08,34.05,34.08,5600.0,29.9609,29.9609,29.9345,29.9609,5600.0
2011-06-20 10:55:00,34.09,34.09,34.0,34.01,6200.0,29.9697,29.9697,29.8905,29.8993,6200.0
2011-06-20 11:00:00,34.01,34.03,33.95,33.98,4300.0,29.8993,29.9169,29.8466,29.873,4300.0
2011-06-20 11:05:00,33.99,34.02,33.99,33.99,6800.0,29.8818,29.9081,29.8818,29.8818,6800.0
2011-06-20 11:10:00,34.0,34.03,33.99,34.0,5000.0,29.8905,29.9169,29.8818,29.8905,5000.0
2011-06-20 11:15:00,34.0,34.04,34.0,34.0,5900.0,29.8905,29.9257,29.8905,29.8905,5900.0
2011-06-20 11:20:00,34.0,34.07,34.0,34.06,6000.0,29.8905,29.9521,29.8905,29.9433,6000.0
2011-06-20 11:25:00,34.06,34.07,34.05,34.07,2500.0,29.9433,29.9521,29.9345,29.9521,2500.0
2011-06-20 11:30:00,34.07,34.08,34.02,34.03,4200.0,29.9521,29.9609,29.9081,29.9169,4200.0
2011-06-20 11:35:00,34.01,34.03,34.0,34.03,5500.0,29.8993,29.9169,29.8905,29.9169,5500.0
2011-06-20 11:40:00,34.04,34.05,34.01,34.03,5900.0,29.9257,29.9345,29.8993,29.9169,5900.0
2011-06-20 11:45:00,34.04,34.07,34.04,34.05,3800.0,29.9257,29.9521,29.9257,29.9345,3800.0
2011-06-20 11:50:00,34.05,34.07,34.04,34.07,3400.0,29.9345,29.9521,29.9257,29.9521,3400.0
2011-06-20 11:55:00,34.07,34.09,34.06,34.09,7600.0,29.9521,29.9697,29.9433,29.9697,7600.0
2011-06-20 12:00:00,34.08,34.09,34.07,34.07,4800.0,29.9609,29.9697,29.9521,29.9521,4800.0
2011-06-20 12:05:00,34.07,34.09,34.07,34.09,2600.0,29.9521,29.9697,29.9521,29.9697,2600.0
2011-06-20 12:10:00,34.07,34.12,34.07,34.1,8600.0,29.9521,29.996,29.9521,29.9785,8600.0
2011-06-20 12:15:00,34.1,34.14,34.1,34.14,1600.0,29.9785,30.0136,29.9785,30.0136,1600.0
2011-06-20 12:20:00,34.12,34.13,34.11,34.12,4200.0,29.996,30.0048,29.9873,29.996,4200.0
2011-06-20 12:25:00,34.13,34.14,34.12,34.12,3500.0,30.0048,30.0136,29.996,29.996,3500.0
2011-06-20 12:30:00,34.14,34.14,34.12,34.12,6300.0,30.0136,30.0136,29.996,29.996,6300.0
2011-06-20 12:35:00,34.13,34.13,34.11,34.12,3100.0,30.0048,30.0048,29.9873,29.996,3100.0
2011-06-20 12:40:00,34.12,34.13,34.11,34.13,1200.0,29.996,30.0048,29.9873,30.0048,1200.0
2011-06-20 12:45:00,34.13,34.13,34.11,34.13,2600.0,30.0048,30.0048,29.9873,30.0048,2600.0
2011-06-20 12:50:00,34.13,34.14,34.07,34.1,12700.0,30.0048,30.0136,29.9521,29.9785,12700.0
2011-06-20 12:55:00,34.1,34.1,34.08,34.08,2600.0,29.9785,29.9785,29.9609,29.9609,2600.0
2011-06-20 13:00:00,34.09,34.09,34.02,34.02,15500.0,29.9697,29.9697,29.9081,29.9081,15500.0
2011-06-20 13:05:00,34.03,34.04,33.98,34.02,5700.0,29.9169,29.9257,29.873,29.9081,5700.0
2011-06-20 13:10:00,34.06,34.08,34.06,34.07,1200.0,29.9433,29.9609,29.9433,29.9521,1200.0
2011-06-20 13:15:00,34.06,34.1,34.06,34.09,3400.0,29.9433,29.9785,29.9433,29.9697,3400.0
2011-06-20 13:20:00,34.09,34.1,34.09,34.1,3100.0,29.9697,29.9785,29.9697,29.9785,3100.0
2011-06-20 13:25:00,34.08,34.11,34.08,34.1,1900.0,29.9609,29.9873,29.9609,29.9785,1900.0
2011-06-20 13:30:00,34.1,34.13,34.09,34.11,3100.0,29.9785,30.0048,29.9697,29.9873,3100.0
2011-06-20 13:35:00,34.11,34.11,34.09,34.09,5400.0,29.9873,29.9873,29.9697,29.9697,5400.0
2011-06-20 13:40:00,34.09,34.1,34.08,34.09,4400.0,29.9697,29.9785,29.9609,29.9697,4400.0
2011-06-20 13:45:00,34.08,34.09,34.07,34.07,4100.0,29.9609,29.9697,29.9521,29.9521,4100.0
2011-06-20 13:50:00,34.07,34.07,34.02,34.03,4100.0,29.9521,29.9521,29.9081,29.9169,4100.0
2011-06-20 13:55:00,34.04,34.06,34.03,34.05,2700.0,29.9257,29.9433,29.9169,29.9345,2700.0
2011-06-20 14:00:00,34.05,34.07,34.05,34.06,4600.0,29.9345,29.9521,29.9345,29.9433,4600.0
2011-06-20 14:05:00,34.05,34.07,34.04,34.07,1900.0,29.9345,29.9521,29.9257,29.9521,1900.0
2011-06-20 14:10:00,34.07,34.07,34.06,34.07,2200.0,29.9521,29.9521,29.9433,29.9521,2200.0
2011-06-20 14:15:00,34.06,34.09,34.06,34.07,22300.0,29.9433,29.9697,29.9433,29.9521,22300.0
2011-06-20 14:20:00,34.07,34.09,34.07,34.09,6300.0,29.9521,29.9697,29.9521,29.9697,6300.0
2011-06-20 14:25:00,34.08,34.09,34.07,34.09,3400.0,29.9609,29.9697,29.9521,29.9697,3400.0
2011-06-20 14:30:00,34.09,34.13,34.09,34.13,7600.0,29.9697,30.0048,29.9697,30.0048,7600.0
2011-06-20 14:35:00,34.12,34.14,34.11,34.14,13300.0,29.996,30.0136,29.9873,30.0136,13300.0
2011-06-20 14:40:00,34.14,34.17,34.13,34.14,13000.0,30.0136,30.04,30.0048,30.0136,13000.0
2011-06-20 14:45:00,34.14,34.17,34.1,34.1,8600.0,30.0136,30.04,29.9785,29.9785,8600.0
2011-06-20 14:50:00,34.1,34.15,34.1,34.11,10500.0,29.9785,30.0224,29.9785,29.9873,10500.0
2011-06-20 14:55:00,34.11,34.16,34.11,34.15,5000.0,29.9873,30.0312,29.9873,30.0224,5000.0
2011-06-20 15:00:00,34.14,34.14,34.11,34.11,6200.0,30.0136,30.0136,29.9873,29.9873,6200.0
2011-06-20 15:05:00,34.11,34.13,34.1,34.11,5600.0,29.9873,30.0048,29.9785,29.9873,5600.0
2011-06-20 15:10:00,34.11,34.12,34.1,34.11,6700.0,29.9873,29.996,29.9785,29.9873,6700.0
2011-06-20 15:15:00,34.13,34.14,34.1,34.13,15800.0,30.0048,30.0136,29.9785,30.0048,15800.0
2011-06-20 15:20:00,34.13,34.15,34.12,34.13,9100.0,30.0048,30.0224,29.996,30.0048,9100.0
2011-06-20 15:25:00,34.13,34.16,34.12,34.14,9600.0,30.0048,30.0312,29.996,30.0136,9600.0
2011-06-20 15:30:00,34.14,34.15,34.1,34.14,29000.0,30.0136,30.0224,29.9785,30.0136,29000.0
2011-06-20 15:35:00,34.14,34.2,34.14,34.2,11800.0,30.0136,30.0664,30.0136,30.0664,11800.0
2011-06-20 15:40:00,34.2,34.2,34.19,34.2,8400.0,30.0664,30.0664,30.0576,30.0664,8400.0
2011-06-20 15:45:00,34.2,34.25,34.17,34.21,29500.0,30.0664,30.1103,30.04,30.0752,29500.0
2011-06-20 15:50:00,34.21,34.22,34.15,34.18,21900.0,30.0752,30.084,30.0224,30.0488,21900.0
2011-06-20 15:55:00,34.17,34.27,34.17,34.26,60400.0,30.04,30.1279,30.04,30.1191,60400.0
2011-06-21 09:30:00,34.47,34.47,34.3,34.35,10200.0,30.3037,30.3037,30.1543,30.1982,10200.0
2011-06-21 09:35:00,34.34,34.36,34.23,34.31,11900.0,30.1895,30.207,30.0927,30.1631,11900.0
2011-06-21 09:40:00,34.34,34.43,34.31,34.39,14600.0,30.1895,30.2686,30.1631,30.2334,14600.0
2011-06-21 09:45:00,34.4,34.4,34.33,34.36,5100.0,30.2422,30.2422,30.1807,30.207,5100.0
2011-06-21 09:50:00,34.36,34.5,34.36,34.49,15100.0,30.207,30.3301,30.207,30.3213,15100.0
2011-06-21 09:55:00,34.48,34.49,34.43,34.46,6700.0,30.3125,30.3213,30.2686,30.295,6700.0
2011-06-21 10:00:00,34.46,34.55,34.46,34.48,10400.0,30.295,30.3741,30.295,30.3125,10400.0
2011-06-21 10:05:00,34.49,34.52,34.44,34.5,10600.0,30.3213,30.3477,30.2774,30.3301,10600.0
2011-06-21 10:10:00,34.51,34.53,34.5,34.5,14300.0,30.3389,30.3565,30.3301,30.3301,14300.0
2011-06-21 10:15:00,34.51,34.51,34.42,34.49,13300.0,30.3389,30.3389,30.2598,30.3213,13300.0
2011-06-21 10:20:00,34.49,34.49,34.44,34.46,5100.0,30.3213,30.3213,30.2774,30.295,5100.0
2011-06-21 10:25:00,34.47,34.49,34.45,34.47,9700.0,30.3037,30.3213,30.2862,30.3037,9700.0
2011-06-21 10:30:00,34.47,34.48,34.43,34.44,9000.0,30.3037,30.3125,30.2686,30.2774,9000.0
2011-06-21 10:35:00,34.44,34.47,34.44,34.47,6800.0,30.2774,30.3037,30.2774,30.3037,6800.0
2011-06-21 10:40:00,34.47,34.5,34.46,34.49,4300.0,30.3037,30.3301,30.295,30.3213,4300.0
2011-06-21 10:45:00,34.49,34.53,34.48,34.51,8200.0,30.3213,30.3565,30.3125,30.3389,8200.0
2011-06-21 10:50:00,34.52,34.57,34.52,34.53,5500.0,30.3477,30.3917,30.3477,30.3565,5500.0
2011-06-21 10:55:00,34.54,34.56,34.42,34.42,9700.0,30.3653,30.3829,30.2598,30.2598,9700.0
2011-06-21 11:00:00,34.42,34.45,34.39,34.44,30600.0,30.2598,30.2862,30.2334,30.2774,30600.0
2011-06-21 11:05:00,34.45,34.54,34.44,34.54,6200.0,30.2862,30.3653,30.2774,30.3653,6200.0
2011-06-21 11:10:00,34.55,34.56,34.48,34.48,7700.0,30.3741,30.3829,30.3125,30.3125,7700.0
2011-06-21 11:15:00,34.5,34.53,34.49,34.5,4000.0,30.3301,30.3565,30.3213,30.3301,4000.0
2011-06-21 11:20:00,34.51,34.56,34.5,34.54,7900.0,30.3389,30.3829,30.3301,30.3653,7900.0
2011-06-21 11:25:00,34.57,34.61,34.44,34.46,61100.0,30.3917,30.4268,30.2774,30.295,61100.0
2011-06-21 11:30:00,34.47,34.61,34.44,34.59,38600.0,30.3037,30.4268,30.2774,30.4092,38600.0
2011-06-21 11:35:00,34.57,34.57,34.5,34.52,31700.0,30.3917,30.3917,30.3301,30.3477,31700.0
2011-06-21 11:40:00,34.54,34.54,34.45,34.5,37500.0,30.3653,30.3653,30.2862,30.3301,37500.0
2011-06-21 11:45:00,34.51,34.52,34.44,34.45,33500.0,30.3389,30.3477,30.2774,30.2862,33500.0
2011-06-21 11:50:00,34.47,34.5,34.45,34.46,7700.0,30.3037,30.3301,30.2862,30.295,7700.0
2011-06-21 11:55:00,34.47,34.53,34.46,34.5,29100.0,30.3037,30.3565,30.295,30.3301,29100.0
2011-06-21 12:00:00,34.49,34.54,34.46,34.5,26800.0,30.3213,30.3653,30.295,30.3301,26800.0
2011-06-21 12:05:00,34.5,34.53,34.46,34.5,30300.0,30.3301,30.3565,30.295,30.3301,30300.0
2011-06-21 12:10:00,34.49,34.51,34.49,34.5,5700.0,30.3213,30.3389,30.3213,30.3301,5700.0
2011-06-21 12:15:00,34.5,34.54,34.5,34.54,8600.0,30.3301,30.3653,30.3301,30.3653,8600.0
2011-06-21 12:20:00,34.53,34.59,34.49,34.51,40500.0,30.3565,30.4092,30.3213,30.3389,40500.0
2011-06-21 12:25:00,34.5,34.52,34.47,34.48,6600.0,30.3301,30.3477,30.3037,30.3125,6600.0
2011-06-21 12:30:00,34.49,34.51,34.46,34.51,16000.0,30.3213,30.3389,30.295,30.3389,16000.0
2011-06-21 12:35:00,34.5,34.51,34.48,34.5,6500.0,30.3301,30.3389,30.3125,30.3301,6500.0
2011-06-21 12:40:00,34.5,34.51,34.48,34.51,3400.0,30.3301,30.3389,30.3125,30.3389,3400.0
2011-06-21 12:45:00,34.51,34.63,34.49,34.61,14000.0,30.3389,30.4444,30.3213,30.4268,14000.0
2011-06-21 12:50:00,34.63,34.65,34.61,34.65,4500.0,30.4444,30.462,30.4268,30.462,4500.0
2011-06-21 12:55:00,34.65,34.7,34.62,34.7,5300.0,30.462,30.5059,30.4356,30.5059,5300.0
2011-06-21 13:00:00,34.7,34.7,34.68,34.69,5500.0,30.5059,30.5059,30.4884,30.4972,5500.0
2011-06-21 13:05:00,34.69,34.69,34.63,34.65,7900.0,30.4972,30.4972,30.4444,30.462,7900.0
2011-06-21 13:10:00,34.63,34.66,34.63,34.64,6200.0,30.4444,30.4708,30.4444,30.4532,6200.0
2011-06-21 13:15:00,34.64,34.65,34.61,34.61,4200.0,30.4532,30.462,30.4268,30.4268,4200.0
2011-06-21 13:20:00,34.61,34.63,34.59,34.59,5200.0,30.4268,30.4444,30.4092,30.4092,5200.0
2011-06-21 13:25:00,34.59,34.6,34.56,34.56,2900.0,30.4092,30.418,30.3829,30.3829,2900.0
2011-06-21 13:30:00,34.57,34.58,34.53,34.53,4200.0,30.3917,30.4004,30.3565,30.3565,4200.0
2011-06-21 13:35:00,34.53,34.56,34.5,34.55,8500.0,30.3565,30.3829,30.3301,30.3741,8500.0
2011-06-21 13:40:00,34.54,34.54,34.53,34.54,2900.0,30.3653,30.3653,30.3565,30.3653,2900.0
2011-06-21 13:45:00,34.54,34.56,34.49,34.51,19400.0,30.3653,30.3829,30.3213,30.3389,19400.0
2011-06-21 13:50:00,34.51,34.53,34.49,34.51,8300.0,30.3389,30.3565,30.3213,30.3389,8300.0
2011-06-21 13:55:00,34.53,34.53,34.51,34.53,5700.0,30.3565,30.3565,30.3389,30.3565,5700.0
2011-06-21 14:00:00,34.54,34.56,34.51,34.55,6600.0,30.3653,30.3829,30.3389,30.3741,6600.0
2011-06-21 14:05:00,34.56,34.62,34.56,34.6,6100.0,30.3829,30.4356,30.3829,30.418,6100.0
2011-06-21 14:10:00,34.6,34.63,34.6,34.61,9100.0,30.418,30.4444,30.418,30.4268,9100.0
2011-06-21 14:15:00,34.62,34.64,34.56,34.58,9600.0,30.4356,30.4532,30.3829,30.4004,9600.0
2011-06-21 14:20:00,34.59,34.59,34.52,34.53,13300.0,30.4092,30.4092,30.3477,30.3565,13300.0
2011-06-21 14:25:00,34.54,34.54,34.52,34.53,6000.0,30.3653,30.3653,30.3477,30.3565,6000.0
2011-06-21 14:30:00,34.53,34.55,34.51,34.52,12100.0,30.3565,30.3741,30.3389,30.3477,12100.0
2011-06-21 14:35:00,34.53,34.62,34.52,34.61,28000.0,30.3565,30.4356,30.3477,30.4268,28000.0
2011-06-21 14:40:00,34.61,34.61,34.54,34.54,17800.0,30.4268,30.4268,30.3653,30.3653,17800.0
2011-06-21 14:45:00,34.54,34.56,34.46,34.51,30000.0,30.3653,30.3829,30.295,30.3389,30000.0
2011-06-21 14:50:00,34.51,34.54,34.51,34.51,8800.0,30.3389,30.3653,30.3389,30.3389,8800.0
2011-06-21 14:55:00,34.52,34.6,34.52,34.58,14800.0,30.3477,30.418,30.3477,30.4004,14800.0
2011-06-21 15:00:00,34.57,34.59,34.52,34.55,13300.0,30.3917,30.4092,30.3477,30.3741,13300.0
2011-06-21 15:05:00,34.54,34.55,34.54,34.54,8000.0,30.3653,30.3741,30.3653,30.3653,8000.0
2011-06-21 15:10:00,34.53,34.55,34.5,34.5,20300.0,30.3565,30.3741,30.3301,30.3301,20300.0
2011-06-21 15:15:00,34.5,34.5,34.41,34.42,45500.0,30.3301,30.3301,30.251,30.2598,45500.0
2011-06-21 15:20:00,34.43,34.45,34.39,34.43,26600.0,30.2686,30.2862,30.2334,30.2686,26600.0
2011-06-21 15:25:00,34.42,34.42,34.39,34.42,15600.0,30.2598,30.2598,30.2334,30.2598,15600.0
2011-06-21 15:30:00,34.42,34.44,34.4,34.42,17000.0,30.2598,30.2774,30.2422,30.2598,17000.0
2011-06-21 15:35:00,34.42,34.46,34.41,34.44,15700.0,30.2598,30.295,30.251,30.2774,15700.0
2011-06-21 15:40:00,34.44,34.46,34.43,34.43,15800.0,30.2774,30.295,30.2686,30.2686,15800.0
2011-06-21 15:45:00,34.44,34.49,34.44,34.49,32900.0,30.2774,30.3213,30.2774,30.3213,32900.0
2011-06-21 15:50:00,34.48,34.53,34.48,34.49,34800.0,30.3125,30.3565,30.3125,30.3213,34800.0
2011-06-21 15:55:00,34.49,34.49,34.38,34.39,124000.0,30.3213,30.3213,30.2246,30.2334,124000.0
2011-06-22 09:30:00,34.37,34.37,34.16,34.3,34600.0,30.2158,30.2158,30.0312,30.1543,34600.0
2011-06-22 09:35:00,34.31,34.36,34.3,34.33,33100.0,30.1631,30.207,30.1543,30.1807,33100.0
2011-06-22 09:40:00,34.32,34.47,34.31,34.45,9600.0,30.1719,30.3037,30.1631,30.2862,9600.0
2011-06-22 09:45:00,34.43,34.44,34.38,34.38,4400.0,30.2686,30.2774,30.2246,30.2246,4400.0
2011-06-22 09:50:00,34.37,34.37,34.24,34.25,13800.0,30.2158,30.2158,30.1015,30.1103,13800.0
2011-06-22 09:55:00,34.24,34.24,34.19,34.19,6900.0,30.1015,30.1015,30.0576,30.0576,6900.0
2011-06-22 10:00:00,34.19,34.22,34.18,34.22,6800.0,30.0576,30.084,30.0488,30.084,6800.0
2011-06-22 10:05:00,34.21,34.25,34.21,34.24,8800.0,30.0752,30.1103,30.0752,30.1015,8800.0
2011-06-22 10:10:00,34.24,34.24,34.15,34.16,9100.0,30.1015,30.1015,30.0224,30.0312,9100.0
2011-06-22 10:15:00,34.15,34.15,34.09,34.11,15500.0,30.0224,30.0224,29.9697,29.9873,15500.0
2011-06-22 10:20:00,34.11,34.14,34.1,34.14,5600.0,29.9873,30.0136,29.9785,30.0136,5600.0
2011-06-22 10:25:00,34.13,34.15,34.1,34.12,8300.0,30.0048,30.0224,29.9785,29.996,8300.0
2011-06-22 10:30:00,34.11,34.2,34.11,34.2,10600.0,29.9873,30.0664,29.9873,30.0664,10600.0
2011-06-22 10:35:00,34.2,34.22,34.19,34.19,4500.0,30.0664,30.084,30.0576,30.0576,4500.0
2011-06-22 10:40:00,34.2,34.21,34.16,34.17,5600.0,30.0664,30.0752,30.0312,30.04,5600.0
2011-06-22 10:45:00,34.17,34.2,34.16,34.17,13000.0,30.04,30.0664,30.0312,30.04,13000.0
2011-06-22 10:50:00,34.17,34.27,34.17,34.27,10800.0,30.04,30.1279,30.04,30.1279,10800.0
2011-06-22 10:55:00,34.27,34.36,34.27,34.3,10800.0,30.1279,30.207,30.1279,30.1543,10800.0
2011-06-22 11:00:00,34.3,34.32,34.28,34.32,3800.0,30.1543,30.1719,30.1367,30.1719,3800.0
2011-06-22 11:05:00,34.32,34.36,34.32,34.35,4800.0,30.1719,30.207,30.1719,30.1982,4800.0
2011-06-22 11:10:00,34.35,34.37,34.34,34.35,7600.0,30.1982,30.2158,30.1895,30.1982,7600.0
2011-06-22 11:15:00,34.35,34.35,34.29,34.29,9500.0,30.1982,30.1982,30.1455,30.1455,9500.0
2011-06-22 11:20:00,34.29,34.29,34.24,34.27,10900.0,30.1455,30.1455,30.1015,30.1279,10900.0
2011-06-22 11:25:00,34.27,34.3,34.25,34.26,7600.0,30.1279,30.1543,30.1103,30.1191,7600.0
2011-06-22 11:30:00,34.26,34.29,34.26,34.29,3400.0,30.1191,30.1455,30.1191,30.1455,3400.0
2011-06-22 11:35:00,34.3,34.33,34.3,34.32,3300.0,30.1543,30.1807,30.1543,30.1719,3300.0
2011-06-22 11:40:00,34.33,34.33,34.26,34.28,9700.0,30.1807,30.1807,30.1191,30.1367,9700.0
2011-06-22 11:45:00,34.29,34.32,34.29,34.32,3700.0,30.1455,30.1719,30.1455,30.1719,3700.0
2011-06-22 11:50:00,34.32,34.32,34.27,34.3,7500.0,30.1719,30.1719,30.1279,30.1543,7500.0
2011-06-22 11:55:00,34.3,34.3,34.27,34.27,4300.0,30.1543,30.1543,30.1279,30.1279,4300.0
2011-06-22 12:00:00,34.26,34.27,34.19,34.2,6400.0,30.1191,30.1279,30.0576,30.0664,6400.0
2011-06-22 12:05:00,34.2,34.23,34.19,34.22,7200.0,30.0664,30.0927,30.0576,30.084,7200.0
2011-06-22 12:10:00,34.23,34.25,34.23,34.24,5000.0,30.0927,30.1103,30.0927,30.1015,5000.0
2011-06-22 12:15:00,34.25,34.27,34.21,34.22,6500.0,30.1103,30.1279,30.0752,30.084,6500.0
2011-06-22 12:20:00,34.22,34.23,34.2,34.2,4000.0,30.084,30.0927,30.0664,30.0664,4000.0
2011-06-22 12:25:00,34.2,34.21,34.18,34.19,12600.0,30.0664,30.0752,30.0488,30.0576,12600.0
2011-06-22 12:30:00,34.19,34.19,34.14,34.14,14100.0,30.0576,30.0576,30.0136,30.0136,14100.0
2011-06-22 12:35:00,34.14,34.14,34.05,34.06,17200.0,30.0136,30.0136,29.9345,29.9433,17200.0
2011-06-22 12:40:00,34.06,34.1,34.05,34.1,9900.0,29.9433,29.9785,29.9345,29.9785,9900.0
2011-06-22 12:45:00,34.1,34.17,34.09,34.17,11400.0,29.9785,30.04,29.9697,30.04,11400.0
2011-06-22 12:50:00,34.18,34.21,34.17,34.21,3200.0,30.0488,30.0752,30.04,30.0752,3200.0
2011-06-22 12:55:00,34.21,34.3,34.21,34.26,13200.0,30.0752,30.1543,30.0752,30.1191,13200.0
2011-06-22 13:00:00,34.27,34.28,34.24,34.28,9100.0,30.1279,30.1367,30.1015,30.1367,9100.0
2011-06-22 13:05:00,34.29,34.29,34.2,34.21,12100.0,30.1455,30.1455,30.0664,30.0752,12100.0
2011-06-22 13:10:00,34.22,34.26,34.22,34.26,4000.0,30.084,30.1191,30.084,30.1191,4000.0
2011-06-22 13:15:00,34.26,34.26,34.24,34.24,6700.0,30.1191,30.1191,30.1015,30.1015,6700.0
2011-06-22 13:20:00,34.24,34.26,34.24,34.25,8500.0,30.1015,30.1191,30.1015,30.1103,8500.0
2011-06-22 13:25:00,34.26,34.31,34.25,34.31,5500.0,30.1191,30.1631,30.1103,30.1631,5500.0
2011-06-22 13:30:00,34.32,34.39,34.32,34.39,7000.0,30.1719,30.2334,30.1719,30.2334,7000.0
2011-06-22 13:35:00,34.39,34.4,34.38,34.4,6500.0,30.2334,30.2422,30.2246,30.2422,6500.0
2011-06-22 13:40:00,34.41,34.44,34.4,34.44,7000.0,30.251,30.2774,30.2422,30.2774,7000.0
2011-06-22 13:45:00,34.45,34.45,34.44,34.45,5500.0,30.2862,30.2862,30.2774,30.2862,5500.0
2011-06-22 13:50:00,34.45,34.45,34.4,34.44,10200.0,30.2862,30.2862,30.2422,30.2774,10200.0
2011-06-22 13:55:00,34.43,34.43,34.41,34.43,6000.0,30.2686,30.2686,30.251,30.2686,6000.0
2011-06-22 14:00:00,34.43,34.43,34.38,34.38,13000.0,30.2686,30.2686,30.2246,30.2246,13000.0
2011-06-22 14:05:00,34.37,34.38,34.33,34.37,10700.0,30.2158,30.2246,30.1807,30.2158,10700.0
2011-06-22 14:10:00,34.37,34.39,34.33,34.39,8000.0,30.2158,30.2334,30.1807,30.2334,8000.0
2011-06-22 14:15:00,34.39,34.42,34.37,34.41,9000.0,30.2334,30.2598,30.2158,30.251,9000.0
2011-06-22 14:20:00,34.41,34.48,34.41,34.44,7500.0,30.251,30.3125,30.251,30.2774,7500.0
2011-06-22 14:25:00,34.45,34.49,34.44,34.47,16700.0,30.2862,30.3213,30.2774,30.3037,16700.0
2011-06-22 14:30:00,34.47,34.47,34.44,34.47,10400.0,30.3037,30.3037,30.2774,30.3037,10400.0
2011-06-22 14:35:00,34.48,34.49,34.38,34.4,11500.0,30.3125,30.3213,30.2246,30.2422,11500.0
2011-06-22 14:40:00,34.4,34.4,34.36,34.38,11400.0,30.2422,30.2422,30.207,30.2246,11400.0
2011-06-22 14:45:00,34.39,34.41,34.38,34.39,10200.0,30.2334,30.251,30.2246,30.2334,10200.0
2011-06-22 14:50:00,34.39,34.4,34.29,34.3,21900.0,30.2334,30.2422,30.1455,30.1543,21900.0
2011-06-22 14:55:00,34.3,34.3,34.22,34.23,14100.0,30.1543,30.1543,30.084,30.0927,14100.0
2011-06-22 15:00:00,34.23,34.23,34.2,34.22,11900.0,30.0927,30.0927,30.0664,30.084,11900.0
2011-06-22 15:05:00,34.23,34.24,34.2,34.21,16900.0,30.0927,30.1015,30.0664,30.0752,16900.0
2011-06-22 15:10:00,34.21,34.23,34.19,34.19,15000.0,30.0752,30.0927,30.0576,30.0576,15000.0
2011-06-22 15:15:00,34.19,34.19,34.15,34.16,18000.0,30.0576,30.0576,30.0224,30.0312,18000.0
2011-06-22 15:20:00,34.18,34.2,34.16,34.16,17700.0,30.0488,30.0664,30.0312,30.0312,17700.0
2011-06-22 15:25:00,34.17,34.17,34.07,34.1,42600.0,30.04,30.04,29.9521,29.9785,42600.0
2011-06-22 15:30:00,34.11,34.11,34.05,34.07,36100.0,29.9873,29.9873,29.9345,29.9521,36100.0
2011-06-22 15:35:00,34.07,34.08,34.05,34.08,34400.0,29.9521,29.9609,29.9345,29.9609,34400.0
2011-06-22 15:40:00,34.08,34.08,33.99,34.0,36600.0,29.9609,29.9609,29.8818,29.8905,36600.0
2011-06-22 15:45:00,34.0,34.04,33.98,34.02,42500.0,29.8905,29.9257,29.873,29.9081,42500.0
2011-06-22 15:50:00,34.03,34.05,34.01,34.02,35400.0,29.9169,29.9345,29.8993,29.9081,35400.0
2011-06-22 15:55:00,34.03,34.04,33.96,34.01,89300.0,29.9169,29.9257,29.8554,29.8993,89300.0
2011-06-23 09:30:00,33.15,33.66,33.01,33.59,140900.0,29.1433,29.5916,29.0202,29.5301,140900.0
2011-06-23 09:35:00,33.59,33.92,33.47,33.92,116200.0,29.5301,29.8202,29.4246,29.8202,116200.0
2011-06-23 09:40:00,33.88,33.9,33.72,33.77,26500.0,29.7851,29.8026,29.6444,29.6883,26500.0
2011-06-23 09:45:00,33.78,33.8,33.67,33.74,35800.0,29.6971,29.7147,29.6004,29.662,35800.0
2011-06-23 09:50:00,33.71,33.79,33.56,33.57,42000.0,29.6356,29.7059,29.5037,29.5125,42000.0
2011-06-23 09:55:00,33.56,33.69,33.49,33.69,103900.0,29.5037,29.618,29.4422,29.618,103900.0
2011-06-23 10:00:00,33.68,33.8,33.68,33.77,21200.0,29.6092,29.7147,29.6092,29.6883,21200.0
2011-06-23 10:05:00,33.77,33.86,33.76,33.83,16900.0,29.6883,29.7675,29.6796,29.7411,16900.0
2011-06-23 10:10:00,33.83,33.9,33.82,33.83,45300.0,29.7411,29.8026,29.7323,29.7411,45300.0
2011-06-23 10:15:00,33.82,33.94,33.8,33.81,51000.0,29.7323,29.8378,29.7147,29.7235,51000.0
2011-06-23 10:20:00,33.8,33.86,33.62,33.62,47900.0,29.7147,29.7675,29.5565,29.5565,47900.0
2011-06-23 10:25:00,33.65,33.75,33.6,33.73,41800.0,29.5829,29.6708,29.5389,29.6532,41800.0
2011-06-23 10:30:00,33.72,33.72,33.61,33.63,15700.0,29.6444,29.6444,29.5477,29.5653,15700.0
2011-06-23 10:35:00,33.61,33.62,33.57,33.59,21700.0,29.5477,29.5565,29.5125,29.5301,21700.0
2011-06-23 10:40:00,33.59,33.6,33.51,33.53,19500.0,29.5301,29.5389,29.4598,29.4774,19500.0
2011-06-23 10:45:00,33.55,33.55,33.47,33.51,40600.0,29.4949,29.4949,29.4246,29.4598,40600.0
2011-06-23 10:50:00,33.51,33.52,33.48,33.5,10500.0,29.4598,29.4686,29.4334,29.451,10500.0
2011-06-23 10:55:00,33.5,33.57,33.49,33.56,18700.0,29.451,29.5125,29.4422,29.5037,18700.0
2011-06-23 11:00:00,33.56,33.58,33.54,33.54,9100.0,29.5037,29.5213,29.4861,29.4861,9100.0
2011-06-23 11:05:00,33.54,33.56,33.48,33.48,12000.0,29.4861,29.5037,29.4334,29.4334,12000.0
2011-06-23 11:10:00,33.5,33.52,33.46,33.47,8700.0,29.451,29.4686,29.4158,29.4246,8700.0
2011-06-23 11:15:00,33.47,33.51,33.47,33.48,10600.0,29.4246,29.4598,29.4246,29.4334,10600.0
2011-06-23 11:20:00,33.48,33.51,33.45,33.46,8900.0,29.4334,29.4598,29.407,29.4158,8900.0
2011-06-23 11:25:00,33.45,33.54,33.45,33.54,10000.0,29.407,29.4861,29.407,29.4861,10000.0
2011-06-23 11:30:00,33.54,33.55,33.47,33.51,14500.0,29.4861,29.4949,29.4246,29.4598,14500.0
2011-06-23 11:35:00,33.5,33.51,33.46,33.47,9900.0,29.451,29.4598,29.4158,29.4246,9900.0
2011-06-23 11:40:00,33.47,33.51,33.43,33.47,57600.0,29.4246,29.4598,29.3894,29.4246,57600.0
2011-06-23 11:45:00,33.46,33.51,33.46,33.5,7400.0,29.4158,29.4598,29.4158,29.451,7400.0
2011-06-23 11:50:00,33.5,33.51,33.41,33.41,19000.0,29.451,29.4598,29.3719,29.3719,19000.0
2011-06-23 11:55:00,33.41,33.51,33.41,33.49,10800.0,29.3719,29.4598,29.3719,29.4422,10800.0
2011-06-23 12:00:00,33.49,33.54,33.48,33.52,22200.0,29.4422,29.4861,29.4334,29.4686,22200.0
2011-06-23 12:05:00,33.51,33.52,33.45,33.48,10300.0,29.4598,29.4686,29.407,29.4334,10300.0
2011-06-23 12:10:00,33.48,33.55,33.41,33.43,35300.0,29.4334,29.4949,29.3719,29.3894,35300.0
2011-06-23 12:15:00,33.43,33.43,33.34,33.38,21000.0,29.3894,29.3894,29.3103,29.3455,21000.0
2011-06-23 12:20:00,33.38,33.41,33.38,33.41,7200.0,29.3455,29.3719,29.3455,29.3719,7200.0
2011-06-23 12:25:00,33.42,33.42,33.38,33.39,12800.0,29.3807,29.3807,29.3455,29.3543,12800.0
2011-06-23 12:30:00,33.38,33.43,33.38,33.39,32000.0,29.3455,29.3894,29.3455,29.3543,32000.0
2011-06-23 12:35:00,33.39,33.4,33.38,33.39,7100.0,29.3543,29.3631,29.3455,29.3543,7100.0
2011-06-23 12:40:00,33.39,33.53,33.39,33.51,9300.0,29.3543,29.4774,29.3543,29.4598,9300.0
2011-06-23 12:45:00,33.51,33.58,33.51,33.57,6200.0,29.4598,29.5213,29.4598,29.5125,6200.0
2011-06-23 12:50:00,33.58,33.59,33.57,33.58,6500.0,29.5213,29.5301,29.5125,29.5213,6500.0
2011-06-23 12:55:00,33.58,33.62,33.58,33.6,10300.0,29.5213,29.5565,29.5213,29.5389,10300.0
2011-06-23 13:00:00,33.6,33.72,33.6,33.7,48900.0,29.5389,29.6444,29.5389,29.6268,48900.0
2011-06-23 13:05:00,33.7,33.71,33.63,33.63,10300.0,29.6268,29.6356,29.5653,29.5653,10300.0
2011-06-23 13:10:00,33.63,33.64,33.55,33.57,10200.0,29.5653,29.5741,29.4949,29.5125,10200.0
2011-06-23 13:15:00,33.57,33.6,33.56,33.59,11400.0,29.5125,29.5389,29.5037,29.5301,11400.0
2011-06-23 13:20:00,33.58,33.59,33.56,33.56,9000.0,29.5213,29.5301,29.5037,29.5037,9000.0
2011-06-23 13:25:00,33.56,33.6,33.56,33.56,7800.0,29.5037,29.5389,29.5037,29.5037,7800.0
2011-06-23 13:30:00,33.56,33.6,33.56,33.6,10300.0,29.5037,29.5389,29.5037,29.5389,10300.0
2011-06-23 13:35:00,33.6,33.6,33.58,33.6,9600.0,29.5389,29.5389,29.5213,29.5389,9600.0
2011-06-23 13:40:00,33.59,33.68,33.59,33.67,14500.0,29.5301,29.6092,29.5301,29.6004,14500.0
2011-06-23 13:45:00,33.67,33.72,33.66,33.71,8800.0,29.6004,29.6444,29.5916,29.6356,8800.0
2011-06-23 13:50:00,33.7,33.74,33.68,33.68,10600.0,29.6268,29.662,29.6092,29.6092,10600.0
2011-06-23 13:55:00,33.69,33.72,33.68,33.71,13900.0,29.618,29.6444,29.6092,29.6356,13900.0
2011-06-23 14:00:00,33.7,33.7,33.63,33.63,10300.0,29.6268,29.6268,29.5653,29.5653,10300.0
2011-06-23 14:05:00,33.63,33.64,33.57,33.59,12900.0,29.5653,29.5741,29.5125,29.5301,12900.0
2011-06-23 14:10:00,33.59,33.62,33.57,33.58,7400.0,29.5301,29.5565,29.5125,29.5213,7400.0
2011-06-23 14:15:00,33.58,33.6,33.54,33.6,10900.0,29.5213,29.5389,29.4861,29.5389,10900.0
2011-06-23 14:20:00,33.6,33.6,33.52,33.54,15400.0,29.5389,29.5389,29.4686,29.4861,15400.0
2011-06-23 14:25:00,33.54,33.56,33.53,33.55,11100.0,29.4861,29.5037,29.4774,29.4949,11100.0
2011-06-23 14:30:00,33.55,33.56,33.54,33.56,4000.0,29.4949,29.5037,29.4861,29.5037,4000.0
2011-06-23 14:35:00,33.55,33.56,33.53,33.53,9000.0,29.4949,29.5037,29.4774,29.4774,9000.0
2011-06-23 14:40:00,33.53,33.54,33.49,33.5,11600.0,29.4774,29.4861,29.4422,29.451,11600.0
2011-06-23 14:45:00,33.49,33.5,33.46,33.46,11600.0,29.4422,29.451,29.4158,29.4158,11600.0
2011-06-23 14:50:00,33.47,33.48,33.45,33.45,11700.0,29.4246,29.4334,29.407,29.407,11700.0
2011-06-23 14:55:00,33.46,33.56,33.43,33.55,48900.0,29.4158,29.5037,29.3894,29.4949,48900.0
2011-06-23 15:00:00,33.57,33.58,33.46,33.52,28300.0,29.5125,29.5213,29.4158,29.4686,28300.0
2011-06-23 15:05:00,33.51,33.57,33.47,33.56,21100.0,29.4598,29.5125,29.4246,29.5037,21100.0
2011-06-23 15:10:00,33.55,33.63,33.55,33.61,17500.0,29.4949,29.5653,29.4949,29.5477,17500.0
2011-06-23 15:15:00,33.62,33.66,33.62,33.65,16000.0,29.5565,29.5916,29.5565,29.5829,16000.0
2011-06-23 15:20:00,33.64,33.65,33.61,33.64,28200.0,29.5741,29.5829,29.5477,29.5741,28200.0
2011-06-23 15:25:00,33.64,33.64,33.54,33.54,39000.0,29.5741,29.5741,29.4861,29.4861,39000.0
2011-06-23 15:30:00,33.53,33.53,33.45,33.5,51500.0,29.4774,29.4774,29.407,29.451,51500.0
2011-06-23 15:35:00,33.5,33.52,33.45,33.48,27500.0,29.451,29.4686,29.407,29.4334,27500.0
2011-06-23 15:40:00,33.48,33.5,33.44,33.44,30200.0,29.4334,29.451,29.3982,29.3982,30200.0
2011-06-23 15:45:00,33.45,33.51,33.44,33.51,59100.0,29.407,29.4598,29.3982,29.4598,59100.0
2011-06-23 15:50:00,33.51,33.55,33.5,33.53,45500.0,29.4598,29.4949,29.451,29.4774,45500.0
2011-06-23 15:55:00,33.52,33.59,33.52,33.58,75000.0,29.4686,29.5301,29.4686,29.5213,75000.0
2011-06-24 09:30:00,33.59,33.65,33.58,33.65,17600.0,29.5301,29.5829,29.5213,29.5829,17600.0
2011-06-24 09:35:00,33.65,33.65,33.57,33.62,9200.0,29.5829,29.5829,29.5125,29.5565,9200.0
2011-06-24 09:40:00,33.66,33.66,33.58,33.59,5000.0,29.5916,29.5916,29.5213,29.5301,5000.0
2011-06-24 09:45:00,33.57,33.58,33.51,33.55,6100.0,29.5125,29.5213,29.4598,29.4949,6100.0
2011-06-24 09:50:00,33.56,33.62,33.56,33.59,6800.0,29.5037,29.5565,29.5037,29.5301,6800.0
2011-06-24 09:55:00,33.58,33.58,33.49,33.52,31200.0,29.5213,29.5213,29.4422,29.4686,31200.0
2011-06-24 10:00:00,33.49,33.57,33.42,33.45,23800.0,29.4422,29.5125,29.3807,29.407,23800.0
2011-06-24 10:05:00,33.45,33.47,33.36,33.4,26200.0,29.407,29.4246,29.3279,29.3631,26200.0
2011-06-24 10:10:00,33.42,33.43,33.3,33.35,13300.0,29.3807,29.3894,29.2752,29.3191,13300.0
2011-06-24 10:15:00,33.35,33.4,33.34,33.38,12000.0,29.3191,29.3631,29.3103,29.3455,12000.0
2011-06-24 10:20:00,33.39,33.44,33.38,33.43,8400.0,29.3543,29.3982,29.3455,29.3894,8400.0
2011-06-24 10:25:00,33.42,33.42,33.35,33.39,9600.0,29.3807,29.3807,29.3191,29.3543,9600.0
2011-06-24 10:30:00,33.4,33.46,33.39,33.46,9100.0,29.3631,29.4158,29.3543,29.4158,9100.0
2011-06-24 10:35:00,33.46,33.47,33.38,33.39,16100.0,29.4158,29.4246,29.3455,29.3543,16100.0
2011-06-24 10:40:00,33.4,33.42,33.28,33.29,21600.0,29.3631,29.3807,29.2576,29.2664,21600.0
2011-06-24 10:45:00,33.3,33.34,33.27,33.34,24300.0,29.2752,29.3103,29.2488,29.3103,24300.0
2011-06-24 10:50:00,33.34,33.4,33.3,33.38,13200.0,29.3103,29.3631,29.2752,29.3455,13200.0
2011-06-24 10:55:00,33.38,33.44,33.38,33.43,5800.0,29.3455,29.3982,29.3455,29.3894,5800.0
2011-06-24 11:00:00,33.44,33.55,33.42,33.54,11400.0,29.3982,29.4949,29.3807,29.4861,11400.0
2011-06-24 11:05:00,33.56,33.56,33.5,33.5,9700.0,29.5037,29.5037,29.451,29.451,9700.0
2011-06-24 11:10:00,33.51,33.51,33.44,33.47,10200.0,29.4598,29.4598,29.3982,29.4246,10200.0
2011-06-24 11:15:00,33.47,33.49,33.44,33.49,11000.0,29.4246,29.4422,29.3982,29.4422,11000.0
2011-06-24 11:20:00,33.48,33.49,33.48,33.48,4800.0,29.4334,29.4422,29.4334,29.4334,4800.0
2011-06-24 11:25:00,33.48,33.48,33.38,33.41,11900.0,29.4334,29.4334,29.3455,29.3719,11900.0
2011-06-24 11:30:00,33.44,33.46,33.43,33.44,5900.0,29.3982,29.4158,29.3894,29.3982,5900.0
2011-06-24 11:35:00,33.45,33.5,33.45,33.49,5900.0,29.407,29.451,29.407,29.4422,5900.0
2011-06-24 11:40:00,33.48,33.5,33.44,33.5,9600.0,29.4334,29.451,29.3982,29.451,9600.0
2011-06-24 11:45:00,33.49,33.51,33.49,33.51,3700.0,29.4422,29.4598,29.4422,29.4598,3700.0
2011-06-24 11:50:00,33.51,33.52,33.49,33.51,4800.0,29.4598,29.4686,29.4422,29.4598,4800.0
2011-06-24 11:55:00,33.51,33.55,33.49,33.55,8200.0,29.4598,29.4949,29.4422,29.4949,8200.0
2011-06-24 12:00:00,33.54,33.58,33.53,33.55,9700.0,29.4861,29.5213,29.4774,29.4949,9700.0
2011-06-24 12:05:00,33.53,33.56,33.51,33.53,8500.0,29.4774,29.5037,29.4598,29.4774,8500.0
2011-06-24 12:10:00,33.54,33.54,33.46,33.46,8800.0,29.4861,29.4861,29.4158,29.4158,8800.0
2011-06-24 12:15:00,33.47,33.49,33.45,33.49,11100.0,29.4246,29.4422,29.407,29.4422,11100.0
2011-06-24 12:20:00,33.49,33.49,33.44,33.48,8600.0,29.4422,29.4422,29.3982,29.4334,8600.0
2011-06-24 12:25:00,33.49,33.53,33.48,33.53,13300.0,29.4422,29.4774,29.4334,29.4774,13300.0
2011-06-24 12:30:00,33.53,33.55,33.5,33.55,3500.0,29.4774,29.4949,29.451,29.4949,3500.0
2011-06-24 12:35:00,33.56,33.61,33.54,33.61,8200.0,29.5037,29.5477,29.4861,29.5477,8200.0
2011-06-24 12:40:00,33.62,33.62,33.53,33.53,7000.0,29.5565,29.5565,29.4774,29.4774,7000.0
2011-06-24 12:45:00,33.54,33.54,33.45,33.46,7600.0,29.4861,29.4861,29.407,29.4158,7600.0
2011-06-24 12:50:00,33.47,33.47,33.39,33.4,8700.0,29.4246,29.4246,29.3543,29.3631,8700.0
2011-06-24 12:55:00,33.39,33.42,33.39,33.42,4200.0,29.3543,29.3807,29.3543,29.3807,4200.0
2011-06-24 13:00:00,33.41,33.41,33.39,33.4,4900.0,29.3719,29.3719,29.3543,29.3631,4900.0
2011-06-24 13:05:00,33.4,33.48,33.4,33.47,8300.0,29.3631,29.4334,29.3631,29.4246,8300.0
2011-06-24 13:10:00,33.47,33.53,33.47,33.5,6000.0,29.4246,29.4774,29.4246,29.451,6000.0
2011-06-24 13:15:00,33.5,33.54,33.5,33.52,2100.0,29.451,29.4861,29.451,29.4686,2100.0
2011-06-24 13:20:00,33.52,33.58,33.52,33.56,4100.0,29.4686,29.5213,29.4686,29.5037,4100.0
2011-06-24 13:25:00,33.56,33.58,33.56,33.56,3100.0,29.5037,29.5213,29.5037,29.5037,3100.0
2011-06-24 13:30:00,33.56,33.57,33.52,33.52,5100.0,29.5037,29.5125,29.4686,29.4686,5100.0
2011-06-24 13:35:00,33.52,33.55,33.5,33.51,6500.0,29.4686,29.4949,29.451,29.4598,6500.0
2011-06-24 13:40:00,33.52,33.55,33.5,33.53,2900.0,29.4686,29.4949,29.451,29.4774,2900.0
2011-06-24 13:45:00,33.54,33.55,33.51,33.51,2700.0,29.4861,29.4949,29.4598,29.4598,2700.0
2011-06-24 13:50:00,33.52,33.55,33.49,33.51,6200.0,29.4686,29.4949,29.4422,29.4598,6200.0
2011-06-24 13:55:00,33.51,33.52,33.5,33.51,6000.0,29.4598,29.4686,29.451,29.4598,6000.0
2011-06-24 14:00:00,33.51,33.54,33.48,33.5,11600.0,29.4598,29.4861,29.4334,29.451,11600.0
2011-06-24 14:05:00,33.5,33.51,33.46,33.5,13200.0,29.451,29.4598,29.4158,29.451,13200.0
2011-06-24 14:10:00,33.49,33.53,33.49,33.51,7100.0,29.4422,29.4774,29.4422,29.4598,7100.0
2011-06-24 14:15:00,33.5,33.52,33.49,33.51,5500.0,29.451,29.4686,29.4422,29.4598,5500.0
2011-06-24 14:20:00,33.51,33.57,33.51,33.57,7500.0,29.4598,29.5125,29.4598,29.5125,7500.0
2011-06-24 14:25:00,33.57,33.58,33.52,33.54,3700.0,29.5125,29.5213,29.4686,29.4861,3700.0
2011-06-24 14:30:00,33.54,33.56,33.54,33.54,6900.0,29.4861,29.5037,29.4861,29.4861,6900.0
2011-06-24 14:35:00,33.52,33.52,33.49,33.49,6600.0,29.4686,29.4686,29.4422,29.4422,6600.0
2011-06-24 14:40:00,33.49,33.5,33.46,33.5,9500.0,29.4422,29.451,29.4158,29.451,9500.0
2011-06-24 14:45:00,33.5,33.51,33.49,33.49,8500.0,29.451,29.4598,29.4422,29.4422,8500.0
2011-06-24 14:50:00,33.5,33.51,33.5,33.51,3700.0,29.451,29.4598,29.451,29.4598,3700.0
2011-06-24 14:55:00,33.51,33.56,33.5,33.54,10400.0,29.4598,29.5037,29.451,29.4861,10400.0
2011-06-24 15:00:00,33.54,33.55,33.51,33.51,8800.0,29.4861,29.4949,29.4598,29.4598,8800.0
2011-06-24 15:05:00,33.51,33.51,33.49,33.49,7300.0,29.4598,29.4598,29.4422,29.4422,7300.0
2011-06-24 15:10:00,33.49,33.51,33.48,33.51,8300.0,29.4422,29.4598,29.4334,29.4598,8300.0
2011-06-24 15:15:00,33.51,33.56,33.51,33.54,11300.0,29.4598,29.5037,29.4598,29.4861,11300.0
2011-06-24 15:20:00,33.54,33.55,33.51,33.51,11500.0,29.4861,29.4949,29.4598,29.4598,11500.0
2011-06-24 15:25:00,33.52,33.53,33.49,33.5,16000.0,29.4686,29.4774,29.4422,29.451,16000.0
2011-06-24 15:30:00,33.51,33.55,33.5,33.54,9700.0,29.4598,29.4949,29.451,29.4861,9700.0
2011-06-24 15:35:00,33.54,33.58,33.54,33.55,20300.0,29.4861,29.5213,29.4861,29.4949,20300.0
2011-06-24 15:40:00,33.55,33.56,33.48,33.48,17600.0,29.4949,29.5037,29.4334,29.4334,17600.0
2011-06-24 15:45:00,33.46,33.48,33.35,33.39,84600.0,29.4158,29.4334,29.3191,29.3543,84600.0
2011-06-24 15:50:00,33.39,33.4,33.3,33.36,43900.0,29.3543,29.3631,29.2752,29.3279,43900.0
2011-06-24 15:55:00,33.36,33.53,33.32,33.42,132000.0,29.3279,29.4774,29.2927,29.3807,132000.0
2011-06-27 09:30:00,33.28,33.38,33.11,33.14,37300.0,29.2576,29.3455,29.1081,29.1345,37300.0
2011-06-27 09:35:00,33.13,33.26,33.05,33.24,32100.0,29.1257,29.24,29.0554,29.2224,32100.0
2011-06-27 09:40:00,33.23,33.46,33.22,33.43,23400.0,29.2136,29.4158,29.2048,29.3894,23400.0
2011-06-27 09:45:00,33.41,33.47,33.41,33.43,9000.0,29.3719,29.4246,29.3719,29.3894,9000.0
2011-06-27 09:50:00,33.43,33.44,33.39,33.41,13900.0,29.3894,29.3982,29.3543,29.3719,13900.0
2011-06-27 09:55:00,33.41,33.41,33.23,33.23,17500.0,29.3719,29.3719,29.2136,29.2136,17500.0
2011-06-27 10:00:00,33.24,33.33,33.21,33.33,36100.0,29.2224,29.3015,29.196,29.3015,36100.0
2011-06-27 10:05:00,33.34,33.43,33.34,33.41,9000.0,29.3103,29.3894,29.3103,29.3719,9000.0
2011-06-27 10:10:00,33.43,33.45,33.36,33.41,24000.0,29.3894,29.407,29.3279,29.3719,24000.0
2011-06-27 10:15:00,33.39,33.39,33.34,33.37,11400.0,29.3543,29.3543,29.3103,29.3367,11400.0
2011-06-27 10:20:00,33.38,33.41,33.35,33.39,21500.0,29.3455,29.3719,29.3191,29.3543,21500.0
2011-06-27 10:25:00,33.4,33.43,33.38,33.41,16800.0,29.3631,29.3894,29.3455,29.3719,16800.0
2011-06-27 10:30:00,33.42,33.46,33.37,33.37,14100.0,29.3807,29.4158,29.3367,29.3367,14100.0
2011-06-27 10:35:00,33.37,33.37,33.24,33.3,15200.0,29.3367,29.3367,29.2224,29.2752,15200.0
2011-06-27 10:40:00,33.3,33.3,33.24,33.27,10600.0,29.2752,29.2752,29.2224,29.2488,10600.0
2011-06-27 10:45:00,33.27,33.29,33.26,33.26,8300.0,29.2488,29.2664,29.24,29.24,8300.0
2011-06-27 10:50:00,33.26,33.27,33.19,33.2,5300.0,29.24,29.2488,29.1785,29.1872,5300.0
2011-06-27 10:55:00,33.2,33.21,33.15,33.18,18700.0,29.1872,29.196,29.1433,29.1697,18700.0
2011-06-27 11:00:00,33.18,33.25,33.18,33.24,10100.0,29.1697,29.2312,29.1697,29.2224,10100.0
2011-06-27 11:05:00,33.24,33.25,33.21,33.22,9300.0,29.2224,29.2312,29.196,29.2048,9300.0
2011-06-27 11:10:00,33.21,33.26,33.21,33.23,12700.0,29.196,29.24,29.196,29.2136,12700.0
2011-06-27 11:15:00,33.23,33.23,33.15,33.17,25000.0,29.2136,29.2136,29.1433,29.1609,25000.0
2011-06-27 11:20:00,33.18,33.2,33.14,33.14,6500.0,29.1697,29.1872,29.1345,29.1345,6500.0
2011-06-27 11:25:00,33.15,33.17,33.14,33.15,8600.0,29.1433,29.1609,29.1345,29.1433,8600.0
2011-06-27 11:30:00,33.17,33.17,33.14,33.17,9000.0,29.1609,29.1609,29.1345,29.1609,9000.0
2011-06-27 11:35:00,33.17,33.2,33.16,33.19,7400.0,29.1609,29.1872,29.1521,29.1785,7400.0
2011-06-27 11:40:00,33.19,33.24,33.18,33.23,10200.0,29.1785,29.2224,29.1697,29.2136,10200.0
2011-06-27 11:45:00,33.22,33.29,33.22,33.29,3400.0,29.2048,29.2664,29.2048,29.2664,3400.0
2011-06-27 11:50:00,33.28,33.32,33.26,33.27,12200.0,29.2576,29.2927,29.24,29.2488,12200.0
2011-06-27 11:55:00,33.27,33.29,33.27,33.27,8300.0,29.2488,29.2664,29.2488,29.2488,8300.0
2011-06-27 12:00:00,33.26,33.32,33.26,33.31,8200.0,29.24,29.2927,29.24,29.2839,8200.0
2011-06-27 12:05:00,33.31,33.31,33.26,33.27,11400.0,29.2839,29.2839,29.24,29.2488,11400.0
2011-06-27 12:10:00,33.27,33.28,33.23,33.23,4600.0,29.2488,29.2576,29.2136,29.2136,4600.0
2011-06-27 12:15:00,33.24,33.24,33.2,33.21,6700.0,29.2224,29.2224,29.1872,29.196,6700.0
2011-06-27 12:20:00,33.21,33.25,33.2,33.24,7200.0,29.196,29.2312,29.1872,29.2224,7200.0
2011-06-27 12:25:00,33.24,33.31,33.24,33.25,22600.0,29.2224,29.2839,29.2224,29.2312,22600.0
2011-06-27 12:30:00,33.24,33.24,33.16,33.17,18200.0,29.2224,29.2224,29.1521,29.1609,18200.0
2011-06-27 12:35:00,33.17,33.19,33.16,33.19,8400.0,29.1609,29.1785,29.1521,29.1785,8400.0
2011-06-27 12:40:00,33.19,33.2,33.19,33.19,6400.0,29.1785,29.1872,29.1785,29.1785,6400.0
2011-06-27 12:45:00,33.2,33.2,33.15,33.15,6400.0,29.1872,29.1872,29.1433,29.1433,6400.0
2011-06-27 12:50:00,33.16,33.16,33.14,33.15,6400.0,29.1521,29.1521,29.1345,29.1433,6400.0
2011-06-27 12:55:00,33.16,33.16,33.14,33.16,10900.0,29.1521,29.1521,29.1345,29.1521,10900.0
2011-06-27 13:00:00,33.16,33.19,33.14,33.19,15400.0,29.1521,29.1785,29.1345,29.1785,15400.0
2011-06-27 13:05:00,33.19,33.19,33.16,33.16,9500.0,29.1785,29.1785,29.1521,29.1521,9500.0
2011-06-27 13:10:00,33.16,33.17,33.15,33.17,10200.0,29.1521,29.1609,29.1433,29.1609,10200.0
2011-06-27 13:15:00,33.17,33.17,33.16,33.16,1500.0,29.1609,29.1609,29.1521,29.1521,1500.0
2011-06-27 13:20:00,33.17,33.17,33.11,33.14,24500.0,29.1609,29.1609,29.1081,29.1345,24500.0
2011-06-27 13:25:00,33.14,33.15,33.13,33.15,9600.0,29.1345,29.1433,29.1257,29.1433,9600.0
2011-06-27 13:30:00,33.15,33.19,33.15,33.17,11400.0,29.1433,29.1785,29.1433,29.1609,11400.0
2011-06-27 13:35:00,33.18,33.18,33.17,33.17,5800.0,29.1697,29.1697,29.1609,29.1609,5800.0
2011-06-27 13:40:00,33.18,33.18,33.15,33.18,7000.0,29.1697,29.1697,29.1433,29.1697,7000.0
2011-06-27 13:45:00,33.17,33.19,33.16,33.17,3900.0,29.1609,29.1785,29.1521,29.1609,3900.0
2011-06-27 13:50:00,33.18,33.25,33.17,33.25,25600.0,29.1697,29.2312,29.1609,29.2312,25600.0
2011-06-27 13:55:00,33.25,33.25,33.19,33.2,27700.0,29.2312,29.2312,29.1785,29.1872,27700.0
2011-06-27 14:00:00,33.2,33.23,33.18,33.18,25400.0,29.1872,29.2136,29.1697,29.1697,25400.0
2011-06-27 14:05:00,33.18,33.21,33.18,33.2,31000.0,29.1697,29.196,29.1697,29.1872,31000.0
2011-06-27 14:10:00,33.2,33.22,33.19,33.2,19900.0,29.1872,29.2048,29.1785,29.1872,19900.0
2011-06-27 14:15:00,33.2,33.21,33.18,33.18,16700.0,29.1872,29.196,29.1697,29.1697,16700.0
2011-06-27 14:20:00,33.18,33.2,33.15,33.16,16100.0,29.1697,29.1872,29.1433,29.1521,16100.0
2011-06-27 14:25:00,33.15,33.18,33.15,33.15,64000.0,29.1433,29.1697,29.1433,29.1433,64000.0
2011-06-27 14:30:00,33.16,33.17,33.11,33.16,43200.0,29.1521,29.1609,29.1081,29.1521,43200.0
2011-06-27 14:35:00,33.17,33.17,33.16,33.17,7500.0,29.1609,29.1609,29.1521,29.1609,7500.0
2011-06-27 14:40:00,33.17,33.17,33.16,33.16,58000.0,29.1609,29.1609,29.1521,29.1521,58000.0
2011-06-27 14:45:00,33.17,33.17,33.15,33.15,22900.0,29.1609,29.1609,29.1433,29.1433,22900.0
2011-06-27 14:50:00,33.15,33.17,33.15,33.16,9900.0,29.1433,29.1609,29.1433,29.1521,9900.0
2011-06-27 14:55:00,33.16,33.2,33.16,33.16,49700.0,29.1521,29.1872,29.1521,29.1521,49700.0
2011-06-27 15:00:00,33.16,33.18,33.15,33.18,29500.0,29.1521,29.1697,29.1433,29.1697,29500.0
2011-06-27 15:05:00,33.18,33.19,33.14,33.15,38800.0,29.1697,29.1785,29.1345,29.1433,38800.0
2011-06-27 15:10:00,33.16,33.24,33.16,33.23,32000.0,29.1521,29.2224,29.1521,29.2136,32000.0
2011-06-27 15:15:00,33.23,33.26,33.19,33.2,20800.0,29.2136,29.24,29.1785,29.1872,20800.0
2011-06-27 15:20:00,33.21,33.21,33.19,33.2,22200.0,29.196,29.196,29.1785,29.1872,22200.0
2011-06-27 15:25:00,33.19,33.2,33.16,33.16,17100.0,29.1785,29.1872,29.1521,29.1521,17100.0
2011-06-27 15:30:00,33.17,33.22,33.16,33.19,43100.0,29.1609,29.2048,29.1521,29.1785,43100.0
2011-06-27 15:35:00,33.19,33.19,33.15,33.15,16300.0,29.1785,29.1785,29.1433,29.1433,16300.0
2011-06-27 15:40:00,33.15,33.21,33.14,33.21,52000.0,29.1433,29.196,29.1345,29.196,52000.0
2011-06-27 15:45:00,33.21,33.24,33.15,33.15,104300.0,29.196,29.2224,29.1433,29.1433,104300.0
2011-06-27 15:50:00,33.15,33.16,33.11,33.15,98600.0,29.1433,29.1521,29.1081,29.1433,98600.0
2011-06-27 15:55:00,33.15,33.15,33.08,33.09,108800.0,29.1433,29.1433,29.0817,29.0905,108800.0
2011-06-28 09:30:00,33.37,33.51,33.26,33.45,18800.0,29.3367,29.4598,29.24,29.407,18800.0
2011-06-28 09:35:00,33.42,33.51,33.25,33.25,19500.0,29.3807,29.4598,29.2312,29.2312,19500.0
2011-06-28 09:40:00,33.26,33.44,33.26,33.44,20000.0,29.24,29.3982,29.24,29.3982,20000.0
2011-06-28 09:45:00,33.43,33.44,33.41,33.42,3700.0,29.3894,29.3982,29.3719,29.3807,3700.0
2011-06-28 09:50:00,33.43,33.48,33.36,33.36,16200.0,29.3894,29.4334,29.3279,29.3279,16200.0
2011-06-28 09:55:00,33.36,33.37,33.3,33.33,13300.0,29.3279,29.3367,29.2752,29.3015,13300.0
2011-06-28 10:00:00,33.35,33.38,33.23,33.25,33100.0,29.3191,29.3455,29.2136,29.2312,33100.0
2011-06-28 10:05:00,33.25,33.38,33.22,33.38,14600.0,29.2312,29.3455,29.2048,29.3455,14600.0
2011-06-28 10:10:00,33.36,33.43,33.34,33.34,12700.0,29.3279,29.3894,29.3103,29.3103,12700.0
2011-06-28 10:15:00,33.35,33.4,33.33,33.33,22500.0,29.3191,29.3631,29.3015,29.3015,22500.0
2011-06-28 10:20:00,33.33,33.41,33.32,33.35,18500.0,29.3015,29.3719,29.2927,29.3191,18500.0
2011-06-28 10:25:00,33.35,33.38,33.32,33.38,8300.0,29.3191,29.3455,29.2927,29.3455,8300.0
2011-06-28 10:30:00,33.39,33.52,33.39,33.44,11100.0,29.3543,29.4686,29.3543,29.3982,11100.0
2011-06-28 10:35:00,33.44,33.47,33.43,33.44,3900.0,29.3982,29.4246,29.3894,29.3982,3900.0
2011-06-28 10:40:00,33.45,33.47,33.39,33.46,11000.0,29.407,29.4246,29.3543,29.4158,11000.0
2011-06-28 10:45:00,33.46,33.47,33.41,33.42,5000.0,29.4158,29.4246,29.3719,29.3807,5000.0
2011-06-28 10:50:00,33.41,33.41,33.36,33.36,4700.0,29.3719,29.3719,29.3279,29.3279,4700.0
2011-06-28 10:55:00,33.36,33.38,33.36,33.36,2600.0,29.3279,29.3455,29.3279,29.3279,2600.0
2011-06-28 11:00:00,33.34,33.35,33.27,33.35,7500.0,29.3103,29.3191,29.2488,29.3191,7500.0
2011-06-28 11:05:00,33.34,33.5,33.34,33.45,18000.0,29.3103,29.451,29.3103,29.407,18000.0
2011-06-28 11:10:00,33.45,33.46,33.39,33.46,16600.0,29.407,29.4158,29.3543,29.4158,16600.0
2011-06-28 11:15:00,33.48,33.51,33.45,33.46,8600.0,29.4334,29.4598,29.407,29.4158,8600.0
2011-06-28 11:20:00,33.47,33.48,33.43,33.45,11800.0,29.4246,29.4334,29.3894,29.407,11800.0
2011-06-28 11:25:00,33.44,33.44,33.38,33.4,5200.0,29.3982,29.3982,29.3455,29.3631,5200.0
2011-06-28 11:30:00,33.41,33.43,33.4,33.41,3000.0,29.3719,29.3894,29.3631,29.3719,3000.0
2011-06-28 11:35:00,33.41,33.41,33.36,33.37,6400.0,29.3719,29.3719,29.3279,29.3367,6400.0
2011-06-28 11:40:00,33.37,33.38,33.35,33.38,3800.0,29.3367,29.3455,29.3191,29.3455,3800.0
2011-06-28 11:45:00,33.37,33.44,33.36,33.37,7600.0,29.3367,29.3982,29.3279,29.3367,7600.0
2011-06-28 11:50:00,33.37,33.38,33.36,33.38,1200.0,29.3367,29.3455,29.3279,29.3455,1200.0
2011-06-28 11:55:00,33.37,33.37,33.33,33.34,5500.0,29.3367,29.3367,29.3015,29.3103,5500.0
2011-06-28 12:00:00,33.35,33.35,33.29,33.35,16300.0,29.3191,29.3191,29.2664,29.3191,16300.0
2011-06-28 12:05:00,33.34,33.34,33.27,33.28,22700.0,29.3103,29.3103,29.2488,29.2576,22700.0
2011-06-28 12:10:00,33.28,33.31,33.26,33.27,5800.0,29.2576,29.2839,29.24,29.2488,5800.0
2011-06-28 12:15:00,33.27,33.28,33.23,33.24,9800.0,29.2488,29.2576,29.2136,29.2224,9800.0
2011-06-28 12:20:00,33.24,33.27,33.24,33.24,3800.0,29.2224,29.2488,29.2224,29.2224,3800.0
2011-06-28 12:25:00,33.24,33.25,33.22,33.23,6700.0,29.2224,29.2312,29.2048,29.2136,6700.0
2011-06-28 12:30:00,33.23,33.27,33.23,33.26,4900.0,29.2136,29.2488,29.2136,29.24,4900.0
2011-06-28 12:35:00,33.26,33.31,33.26,33.31,6200.0,29.24,29.2839,29.24,29.2839,6200.0
2011-06-28 12:40:00,33.31,33.32,33.29,33.3,8600.0,29.2839,29.2927,29.2664,29.2752,8600.0
2011-06-28 12:45:00,33.31,33.32,33.27,33.28,6000.0,29.2839,29.2927,29.2488,29.2576,6000.0
2011-06-28 12:50:00,33.28,33.28,33.26,33.26,3700.0,29.2576,29.2576,29.24,29.24,3700.0
2011-06-28 12:55:00,33.25,33.28,33.24,33.24,6300.0,29.2312,29.2576,29.2224,29.2224,6300.0
2011-06-28 13:00:00,33.23,33.31,33.22,33.31,8900.0,29.2136,29.2839,29.2048,29.2839,8900.0
2011-06-28 13:05:00,33.29,33.32,33.29,33.3,5900.0,29.2664,29.2927,29.2664,29.2752,5900.0
2011-06-28 13:10:00,33.3,33.31,33.23,33.23,23100.0,29.2752,29.2839,29.2136,29.2136,23100.0
2011-06-28 13:15:00,33.24,33.26,33.2,33.24,7100.0,29.2224,29.24,29.1872,29.2224,7100.0
2011-06-28 13:20:00,33.23,33.23,33.2,33.21,9600.0,29.2136,29.2136,29.1872,29.196,9600.0
2011-06-28 13:25:00,33.21,33.27,33.21,33.25,6100.0,29.196,29.2488,29.196,29.2312,6100.0
2011-06-28 13:30:00,33.26,33.26,33.19,33.2,15100.0,29.24,29.24,29.1785,29.1872,15100.0
2011-06-28 13:35:00,33.2,33.22,33.19,33.22,5100.0,29.1872,29.2048,29.1785,29.2048,5100.0
2011-06-28 13:40:00,33.22,33.25,33.19,33.19,14100.0,29.2048,29.2312,29.1785,29.1785,14100.0
2011-06-28 13:45:00,33.19,33.23,33.14,33.22,48900.0,29.1785,29.2136,29.1345,29.2048,48900.0
2011-06-28 13:50:00,33.2,33.21,33.15,33.15,13300.0,29.1872,29.196,29.1433,29.1433,13300.0
2011-06-28 13:55:00,33.15,33.16,33.13,33.14,10500.0,29.1433,29.1521,29.1257,29.1345,10500.0
2011-06-28 14:00:00,33.14,33.16,33.13,33.16,10200.0,29.1345,29.1521,29.1257,29.1521,10200.0
2011-06-28 14:05:00,33.16,33.16,33.15,33.15,9600.0,29.1521,29.1521,29.1433,29.1433,9600.0
2011-06-28 14:10:00,33.16,33.2,33.15,33.18,21800.0,29.1521,29.1872,29.1433,29.1697,21800.0
2011-06-28 14:15:00,33.19,33.22,33.19,33.2,7000.0,29.1785,29.2048,29.1785,29.1872,7000.0
2011-06-28 14:20:00,33.21,33.25,33.19,33.22,18800.0,29.196,29.2312,29.1785,29.2048,18800.0
2011-06-28 14:25:00,33.22,33.27,33.22,33.27,11000.0,29.2048,29.2488,29.2048,29.2488,11000.0
2011-06-28 14:30:00,33.27,33.27,33.25,33.26,9200.0,29.2488,29.2488,29.2312,29.24,9200.0
2011-06-28 14:35:00,33.26,33.28,33.25,33.28,10000.0,29.24,29.2576,29.2312,29.2576,10000.0
2011-06-28 14:40:00,33.28,33.29,33.25,33.27,12000.0,29.2576,29.2664,29.2312,29.2488,12000.0
2011-06-28 14:45:00,33.28,33.28,33.23,33.26,9300.0,29.2576,29.2576,29.2136,29.24,9300.0
2011-06-28 14:50:00,33.27,33.32,33.27,33.3,10100.0,29.2488,29.2927,29.2488,29.2752,10100.0
2011-06-28 14:55:00,33.3,33.32,33.3,33.3,11400.0,29.2752,29.2927,29.2752,29.2752,11400.0
2011-06-28 15:00:00,33.31,33.31,33.27,33.27,10300.0,29.2839,29.2839,29.2488,29.2488,10300.0
2011-06-28 15:05:00,33.28,33.3,33.27,33.29,11000.0,29.2576,29.2752,29.2488,29.2664,11000.0
2011-06-28 15:10:00,33.3,33.32,33.29,33.29,10900.0,29.2752,29.2927,29.2664,29.2664,10900.0
2011-06-28 15:15:00,33.3,33.33,33.29,33.31,12500.0,29.2752,29.3015,29.2664,29.2839,12500.0
2011-06-28 15:20:00,33.31,33.33,33.3,33.33,14700.0,29.2839,29.3015,29.2752,29.3015,14700.0
2011-06-28 15:25:00,33.32,33.34,33.3,33.31,15600.0,29.2927,29.3103,29.2752,29.2839,15600.0
2011-06-28 15:30:00,33.31,33.35,33.3,33.34,23900.0,29.2839,29.3191,29.2752,29.3103,23900.0
2011-06-28 15:35:00,33.34,33.37,33.33,33.36,30800.0,29.3103,29.3367,29.3015,29.3279,30800.0
2011-06-28 15:40:00,33.37,33.37,33.34,33.36,30900.0,29.3367,29.3367,29.3103,29.3279,30900.0
2011-06-28 15:45:00,33.35,33.43,33.34,33.42,27800.0,29.3191,29.3894,29.3103,29.3807,27800.0
2011-06-28 15:50:00,33.42,33.44,33.41,33.44,34000.0,29.3807,29.3982,29.3719,29.3982,34000.0
2011-06-28 15:55:00,33.44,33.47,33.43,33.44,41200.0,29.3982,29.4246,29.3894,29.3982,41200.0
2011-06-29 09:30:00,33.26,33.3,33.0,33.05,83100.0,29.24,29.2752,29.0114,29.0554,83100.0
2011-06-29 09:35:00,33.03,33.05,32.4,32.47,98500.0,29.0378,29.0554,28.4839,28.5455,98500.0
2011-06-29 09:40:00,32.5,32.57,32.26,32.53,74500.0,28.5718,28.6334,28.3609,28.5982,74500.0
2011-06-29 09:45:00,32.53,32.74,32.53,32.66,74200.0,28.5982,28.7828,28.5982,28.7125,74200.0
2011-06-29 09:50:00,32.67,32.89,32.63,32.88,78000.0,28.7213,28.9147,28.6861,28.9059,78000.0
2011-06-29 09:55:00,32.91,33.06,32.91,32.98,48900.0,28.9323,29.0642,28.9323,28.9938,48900.0
2011-06-29 10:00:00,33.01,33.08,32.87,32.95,51100.0,29.0202,29.0817,28.8971,28.9675,51100.0
2011-06-29 10:05:00,32.96,32.99,32.88,32.99,15100.0,28.9762,29.0026,28.9059,29.0026,15100.0
2011-06-29 10:10:00,32.99,33.12,32.99,33.12,23700.0,29.0026,29.1169,29.0026,29.1169,23700.0
2011-06-29 10:15:00,33.11,33.29,33.11,33.29,248400.0,29.1081,29.2664,29.1081,29.2664,248400.0
2011-06-29 10:20:00,33.29,33.42,33.27,33.34,91600.0,29.2664,29.3807,29.2488,29.3103,91600.0
2011-06-29 10:25:00,33.34,33.34,33.23,33.34,7100.0,29.3103,29.3103,29.2136,29.3103,7100.0
2011-06-29 10:30:00,33.34,33.34,33.13,33.24,24800.0,29.3103,29.3103,29.1257,29.2224,24800.0
2011-06-29 10:35:00,33.25,33.28,33.18,33.25,6300.0,29.2312,29.2576,29.1697,29.2312,6300.0
2011-06-29 10:40:00,33.25,33.26,33.18,33.18,11000.0,29.2312,29.24,29.1697,29.1697,11000.0
2011-06-29 10:45:00,33.15,33.16,33.09,33.11,16400.0,29.1433,29.1521,29.0905,29.1081,16400.0
2011-06-29 10:50:00,33.11,33.2,33.11,33.19,9300.0,29.1081,29.1872,29.1081,29.1785,9300.0
2011-06-29 10:55:00,33.19,33.36,33.18,33.36,25700.0,29.1785,29.3279,29.1697,29.3279,25700.0
2011-06-29 11:00:00,33.37,33.4,33.24,33.27,22800.0,29.3367,29.3631,29.2224,29.2488,22800.0
2011-06-29 11:05:00,33.28,33.55,33.26,33.53,41200.0,29.2576,29.4949,29.24,29.4774,41200.0
2011-06-29 11:10:00,33.54,33.54,33.38,33.38,12100.0,29.4861,29.4861,29.3455,29.3455,12100.0
2011-06-29 11:15:00,33.39,33.46,33.36,33.41,14000.0,29.3543,29.4158,29.3279,29.3719,14000.0
2011-06-29 11:20:00,33.42,33.43,33.3,33.3,16700.0,29.3807,29.3894,29.2752,29.2752,16700.0
2011-06-29 11:25:00,33.3,33.39,33.28,33.33,21900.0,29.2752,29.3543,29.2576,29.3015,21900.0
2011-06-29 11:30:00,33.33,33.41,33.28,33.29,32800.0,29.3015,29.3719,29.2576,29.2664,32800.0
2011-06-29 11:35:00,33.29,33.32,33.24,33.28,16100.0,29.2664,29.2927,29.2224,29.2576,16100.0
2011-06-29 11:40:00,33.29,33.35,33.24,33.28,12500.0,29.2664,29.3191,29.2224,29.2576,12500.0
2011-06-29 11:45:00,33.27,33.3,33.25,33.3,14600.0,29.2488,29.2752,29.2312,29.2752,14600.0
2011-06-29 11:50:00,33.29,33.36,33.29,33.36,14700.0,29.2664,29.3279,29.2664,29.3279,14700.0
2011-06-29 11:55:00,33.36,33.37,33.31,33.34,82200.0,29.3279,29.3367,29.2839,29.3103,82200.0
2011-06-29 12:00:00,33.33,33.48,33.33,33.47,14800.0,29.3015,29.4334,29.3015,29.4246,14800.0
2011-06-29 12:05:00,33.47,33.54,33.46,33.51,12800.0,29.4246,29.4861,29.4158,29.4598,12800.0
2011-06-29 12:10:00,33.51,33.51,33.43,33.44,2600.0,29.4598,29.4598,29.3894,29.3982,2600.0
2011-06-29 12:15:00,33.42,33.42,33.36,33.37,7500.0,29.3807,29.3807,29.3279,29.3367,7500.0
2011-06-29 12:20:00,33.37,33.42,33.35,33.42,6900.0,29.3367,29.3807,29.3191,29.3807,6900.0
2011-06-29 12:25:00,33.44,33.44,33.39,33.4,2000.0,29.3982,29.3982,29.3543,29.3631,2000.0
2011-06-29 12:30:00,33.39,33.42,33.35,33.42,5200.0,29.3543,29.3807,29.3191,29.3807,5200.0
2011-06-29 12:35:00,33.41,33.5,33.41,33.49,8900.0,29.3719,29.451,29.3719,29.4422,8900.0
2011-06-29 12:40:00,33.5,33.52,33.5,33.51,7500.0,29.451,29.4686,29.451,29.4598,7500.0
2011-06-29 12:45:00,33.51,33.51,33.49,33.49,6100.0,29.4598,29.4598,29.4422,29.4422,6100.0
2011-06-29 12:50:00,33.5,33.6,33.5,33.54,14100.0,29.451,29.5389,29.451,29.4861,14100.0
2011-06-29 12:55:00,33.54,33.55,33.53,33.53,9700.0,29.4861,29.4949,29.4774,29.4774,9700.0
2011-06-29 13:00:00,33.53,33.56,33.53,33.55,11100.0,29.4774,29.5037,29.4774,29.4949,11100.0
2011-06-29 13:05:00,33.55,33.56,33.53,33.53,6000.0,29.4949,29.5037,29.4774,29.4774,6000.0
2011-06-29 13:10:00,33.53,33.55,33.51,33.53,6300.0,29.4774,29.4949,29.4598,29.4774,6300.0
2011-06-29 13:15:00,33.52,33.52,33.49,33.5,9800.0,29.4686,29.4686,29.4422,29.451,9800.0
2011-06-29 13:20:00,33.5,33.5,33.46,33.46,10200.0,29.451,29.451,29.4158,29.4158,10200.0
2011-06-29 13:25:00,33.46,33.46,33.45,33.46,5200.0,29.4158,29.4158,29.407,29.4158,5200.0
2011-06-29 13:30:00,33.46,33.48,33.46,33.47,7200.0,29.4158,29.4334,29.4158,29.4246,7200.0
2011-06-29 13:35:00,33.48,33.49,33.47,33.48,5000.0,29.4334,29.4422,29.4246,29.4334,5000.0
2011-06-29 13:40:00,33.48,33.49,33.46,33.46,5100.0,29.4334,29.4422,29.4158,29.4158,5100.0
2011-06-29 13:45:00,33.46,33.48,33.42,33.47,5700.0,29.4158,29.4334,29.3807,29.4246,5700.0
2011-06-29 13:50:00,33.48,33.51,33.45,33.45,9100.0,29.4334,29.4598,29.407,29.407,9100.0
2011-06-29 13:55:00,33.45,33.45,33.39,33.4,11600.0,29.407,29.407,29.3543,29.3631,11600.0
2011-06-29 14:00:00,33.39,33.46,33.39,33.43,5800.0,29.3543,29.4158,29.3543,29.3894,5800.0
2011-06-29 14:05:00,33.42,33.45,33.4,33.42,9300.0,29.3807,29.407,29.3631,29.3807,9300.0
2011-06-29 14:10:00,33.42,33.42,33.34,33.37,19300.0,29.3807,29.3807,29.3103,29.3367,19300.0
2011-06-29 14:15:00,33.37,33.45,33.32,33.43,19200.0,29.3367,29.407,29.2927,29.3894,19200.0
2011-06-29 14:20:00,33.44,33.45,33.3,33.3,33600.0,29.3982,29.407,29.2752,29.2752,33600.0
2011-06-29 14:25:00,33.31,33.31,33.17,33.25,23700.0,29.2839,29.2839,29.1609,29.2312,23700.0
2011-06-29 14:30:00,33.26,33.27,33.24,33.24,9900.0,29.24,29.2488,29.2224,29.2224,9900.0
2011-06-29 14:35:00,33.25,33.26,33.19,33.19,6800.0,29.2312,29.24,29.1785,29.1785,6800.0
2011-06-29 14:40:00,33.18,33.19,33.15,33.19,6000.0,29.1697,29.1785,29.1433,29.1785,6000.0
2011-06-29 14:45:00,33.19,33.26,33.19,33.23,14700.0,29.1785,29.24,29.1785,29.2136,14700.0
2011-06-29 14:50:00,33.23,33.34,33.22,33.32,15000.0,29.2136,29.3103,29.2048,29.2927,15000.0
2011-06-29 14:55:00,33.32,33.35,33.3,33.35,22500.0,29.2927,29.3191,29.2752,29.3191,22500.0
2011-06-29 15:00:00,33.35,33.43,33.35,33.43,18000.0,29.3191,29.3894,29.3191,29.3894,18000.0
2011-06-29 15:05:00,33.43,33.44,33.42,33.43,12200.0,29.3894,29.3982,29.3807,29.3894,12200.0
2011-06-29 15:10:00,33.44,33.45,33.39,33.39,11100.0,29.3982,29.407,29.3543,29.3543,11100.0
2011-06-29 15:15:00,33.39,33.39,33.35,33.35,12200.0,29.3543,29.3543,29.3191,29.3191,12200.0
2011-06-29 15:20:00,33.35,33.35,33.3,33.34,16800.0,29.3191,29.3191,29.2752,29.3103,16800.0
2011-06-29 15:25:00,33.35,33.42,33.35,33.4,26100.0,29.3191,29.3807,29.3191,29.3631,26100.0
2011-06-29 15:30:00,33.41,33.44,33.41,33.43,16300.0,29.3719,29.3982,29.3719,29.3894,16300.0
2011-06-29 15:35:00,33.42,33.43,33.39,33.39,20000.0,29.3807,29.3894,29.3543,29.3543,20000.0
2011-06-29 15:40:00,33.4,33.42,33.39,33.4,30600.0,29.3631,29.3807,29.3543,29.3631,30600.0
2011-06-29 15:45:00,33.39,33.43,33.38,33.4,44300.0,29.3543,29.3894,29.3455,29.3631,44300.0
2011-06-29 15:50:00,33.4,33.42,33.38,33.42,19300.0,29.3631,29.3807,29.3455,29.3807,19300.0
2011-06-29 15:55:00,33.43,33.45,33.4,33.45,82100.0,29.3894,29.407,29.3631,29.407,82100.0
2011-06-30 09:30:00,33.66,33.87,33.53,33.86,27500.0,29.5916,29.7763,29.4774,29.7675,27500.0
2011-06-30 09:35:00,33.83,33.92,33.76,33.91,11000.0,29.7411,29.8202,29.6796,29.8114,11000.0
2011-06-30 09:40:00,33.93,33.94,33.74,33.94,28200.0,29.829,29.8378,29.662,29.8378,28200.0
2011-06-30 09:45:00,33.95,34.17,33.94,34.09,37200.0,29.8466,30.04,29.8378,29.9697,37200.0
2011-06-30 09:50:00,34.09,34.2,34.08,34.18,20900.0,29.9697,30.0664,29.9609,30.0488,20900.0
2011-06-30 09:55:00,34.18,34.19,34.08,34.1,17100.0,30.0488,30.0576,29.9609,29.9785,17100.0
2011-06-30 10:00:00,34.1,34.12,34.07,34.12,28100.0,29.9785,29.996,29.9521,29.996,28100.0
2011-06-30 10:05:00,34.11,34.31,34.11,34.3,32400.0,29.9873,30.1631,29.9873,30.1543,32400.0
2011-06-30 10:10:00,34.28,34.28,34.2,34.2,12700.0,30.1367,30.1367,30.0664,30.0664,12700.0
2011-06-30 10:15:00,34.2,34.29,34.16,34.22,21900.0,30.0664,30.1455,30.0312,30.084,21900.0
2011-06-30 10:20:00,34.24,34.39,34.24,34.39,19400.0,30.1015,30.2334,30.1015,30.2334,19400.0
2011-06-30 10:25:00,34.39,34.39,34.24,34.24,18300.0,30.2334,30.2334,30.1015,30.1015,18300.0
2011-06-30 10:30:00,34.24,34.25,34.2,34.24,19700.0,30.1015,30.1103,30.0664,30.1015,19700.0
2011-06-30 10:35:00,34.24,34.24,34.14,34.15,10400.0,30.1015,30.1015,30.0136,30.0224,10400.0
2011-06-30 10:40:00,34.16,34.18,34.1,34.13,17600.0,30.0312,30.0488,29.9785,30.0048,17600.0
2011-06-30 10:45:00,34.13,34.16,34.12,34.16,22400.0,30.0048,30.0312,29.996,30.0312,22400.0
2011-06-30 10:50:00,34.16,34.18,34.15,34.18,3700.0,30.0312,30.0488,30.0224,30.0488,3700.0
2011-06-30 10:55:00,34.18,34.18,34.07,34.07,23700.0,30.0488,30.0488,29.9521,29.9521,23700.0
2011-06-30 11:00:00,34.07,34.14,34.06,34.14,14400.0,29.9521,30.0136,29.9433,30.0136,14400.0
2011-06-30 11:05:00,34.13,34.14,34.0,34.0,24900.0,30.0048,30.0136,29.8905,29.8905,24900.0
2011-06-30 11:10:00,34.01,34.14,34.01,34.14,13900.0,29.8993,30.0136,29.8993,30.0136,13900.0
2011-06-30 11:15:00,34.15,34.15,34.02,34.06,70100.0,30.0224,30.0224,29.9081,29.9433,70100.0
2011-06-30 11:20:00,34.06,34.1,34.05,34.07,12900.0,29.9433,29.9785,29.9345,29.9521,12900.0
2011-06-30 11:25:00,34.07,34.12,34.04,34.09,13000.0,29.9521,29.996,29.9257,29.9697,13000.0
2011-06-30 11:30:00,34.09,34.11,34.05,34.09,13500.0,29.9697,29.9873,29.9345,29.9697,13500.0
2011-06-30 11:35:00,34.09,34.09,34.05,34.06,10000.0,29.9697,29.9697,29.9345,29.9433,10000.0
2011-06-30 11:40:00,34.07,34.08,34.06,34.08,8300.0,29.9521,29.9609,29.9433,29.9609,8300.0
2011-06-30 11:45:00,34.08,34.11,34.08,34.1,15500.0,29.9609,29.9873,29.9609,29.9785,15500.0
2011-06-30 11:50:00,34.1,34.1,33.99,34.01,14700.0,29.9785,29.9785,29.8818,29.8993,14700.0
2011-06-30 11:55:00,34.01,34.02,33.97,33.98,7400.0,29.8993,29.9081,29.8642,29.873,7400.0
2011-06-30 12:00:00,33.98,34.02,33.98,34.02,6300.0,29.873,29.9081,29.873,29.9081,6300.0
2011-06-30 12:05:00,34.02,34.07,34.02,34.05,3900.0,29.9081,29.9521,29.9081,29.9345,3900.0
2011-06-30 12:10:00,34.06,34.06,34.03,34.03,5400.0,29.9433,29.9433,29.9169,29.9169,5400.0
2011-06-30 12:15:00,34.02,34.03,33.97,34.01,13100.0,29.9081,29.9169,29.8642,29.8993,13100.0
2011-06-30 12:20:00,34.03,34.03,34.0,34.02,2600.0,29.9169,29.9169,29.8905,29.9081,2600.0
2011-06-30 12:25:00,34.02,34.03,34.0,34.01,5600.0,29.9081,29.9169,29.8905,29.8993,5600.0
2011-06-30 12:30:00,34.0,34.01,34.0,34.0,14700.0,29.8905,29.8993,29.8905,29.8905,14700.0
2011-06-30 12:35:00,34.0,34.03,34.0,34.03,8100.0,29.8905,29.9169,29.8905,29.9169,8100.0
2011-06-30 12:40:00,34.03,34.03,33.95,33.96,10100.0,29.9169,29.9169,29.8466,29.8554,10100.0
2011-06-30 12:45:00,33.96,34.01,33.89,33.89,21100.0,29.8554,29.8993,29.7938,29.7938,21100.0
2011-06-30 12:50:00,33.88,33.99,33.87,33.89,35700.0,29.7851,29.8818,29.7763,29.7938,35700.0
2011-06-30 12:55:00,33.88,33.88,33.87,33.87,3000.0,29.7851,29.7851,29.7763,29.7763,3000.0
2011-06-30 13:00:00,33.88,33.96,33.88,33.95,5300.0,29.7851,29.8554,29.7851,29.8466,5300.0
2011-06-30 13:05:00,33.94,33.95,33.89,33.91,9400.0,29.8378,29.8466,29.7938,29.8114,9400.0
2011-06-30 13:10:00,33.91,33.91,33.88,33.9,3800.0,29.8114,29.8114,29.7851,29.8026,3800.0
2011-06-30 13:15:00,33.91,33.95,33.9,33.95,4400.0,29.8114,29.8466,29.8026,29.8466,4400.0
2011-06-30 13:20:00,33.96,33.96,33.91,33.92,6300.0,29.8554,29.8554,29.8114,29.8202,6300.0
2011-06-30 13:25:00,33.92,33.94,33.9,33.9,4600.0,29.8202,29.8378,29.8026,29.8026,4600.0
2011-06-30 13:30:00,33.91,34.0,33.91,33.98,8800.0,29.8114,29.8905,29.8114,29.873,8800.0
2011-06-30 13:35:00,33.97,33.98,33.9,33.93,12500.0,29.8642,29.873,29.8026,29.829,12500.0
2011-06-30 13:40:00,33.92,33.92,33.89,33.89,7300.0,29.8202,29.8202,29.7938,29.7938,7300.0
2011-06-30 13:45:00,33.9,33.91,33.88,33.9,2800.0,29.8026,29.8114,29.7851,29.8026,2800.0
2011-06-30 13:50:00,33.91,33.95,33.9,33.94,11100.0,29.8114,29.8466,29.8026,29.8378,11100.0
2011-06-30 13:55:00,33.96,33.96,33.95,33.96,2900.0,29.8554,29.8554,29.8466,29.8554,2900.0
2011-06-30 14:00:00,33.96,34.03,33.95,33.99,7900.0,29.8554,29.9169,29.8466,29.8818,7900.0
2011-06-30 14:05:00,33.99,33.99,33.93,33.93,8100.0,29.8818,29.8818,29.829,29.829,8100.0
2011-06-30 14:10:00,33.94,33.96,33.94,33.95,2900.0,29.8378,29.8554,29.8378,29.8466,2900.0
2011-06-30 14:15:00,33.95,34.0,33.95,33.95,11000.0,29.8466,29.8905,29.8466,29.8466,11000.0
2011-06-30 14:20:00,33.96,33.97,33.94,33.96,10500.0,29.8554,29.8642,29.8378,29.8554,10500.0
2011-06-30 14:25:00,33.96,33.97,33.94,33.95,7300.0,29.8554,29.8642,29.8378,29.8466,7300.0
2011-06-30 14:30:00,33.94,33.99,33.94,33.99,6400.0,29.8378,29.8818,29.8378,29.8818,6400.0
2011-06-30 14:35:00,33.98,33.98,33.91,33.91,12900.0,29.873,29.873,29.8114,29.8114,12900.0
2011-06-30 14:40:00,33.91,33.96,33.91,33.95,8600.0,29.8114,29.8554,29.8114,29.8466,8600.0
2011-06-30 14:45:00,33.95,33.97,33.93,33.93,5900.0,29.8466,29.8642,29.829,29.829,5900.0
2011-06-30 14:50:00,33.94,33.97,33.92,33.95,10000.0,29.8378,29.8642,29.8202,29.8466,10000.0
2011-06-30 14:55:00,33.95,33.96,33.94,33.96,8200.0,29.8466,29.8554,29.8378,29.8554,8200.0
2011-06-30 15:00:00,33.96,33.96,33.91,33.92,9200.0,29.8554,29.8554,29.8114,29.8202,9200.0
2011-06-30 15:05:00,33.93,33.97,33.92,33.97,9000.0,29.829,29.8642,29.8202,29.8642,9000.0
2011-06-30 15:10:00,33.97,33.98,33.96,33.97,11800.0,29.8642,29.873,29.8554,29.8642,11800.0
2011-06-30 15:15:00,33.97,33.99,33.97,33.98,9900.0,29.8642,29.8818,29.8642,29.873,9900.0
2011-06-30 15:20:00,33.99,34.02,33.98,34.0,12700.0,29.8818,29.9081,29.873,29.8905,12700.0
2011-06-30 15:25:00,33.99,34.03,33.99,34.02,12900.0,29.8818,29.9169,29.8818,29.9081,12900.0
2011-06-30 15:30:00,34.01,34.04,34.01,34.04,8600.0,29.8993,29.9257,29.8993,29.9257,8600.0
2011-06-30 15:35:00,34.04,34.04,34.01,34.02,6700.0,29.9257,29.9257,29.8993,29.9081,6700.0
2011-06-30 15:40:00,34.02,34.02,33.99,34.0,17300.0,29.9081,29.9081,29.8818,29.8905,17300.0
2011-06-30 15:45:00,34.0,34.01,33.95,33.99,164800.0,29.8905,29.8993,29.8466,29.8818,164800.0
2011-06-30 15:50:00,33.99,33.99,33.95,33.95,18500.0,29.8818,29.8818,29.8466,29.8466,18500.0
2011-06-30 15:55:00,33.95,33.98,33.9,33.9,96900.0,29.8466,29.873,29.8026,29.8026,96900.0
2011-07-01 09:30:00,33.92,33.93,33.84,33.86,70700.0,29.8202,29.829,29.7499,29.7675,70700.0
2011-07-01 09:35:00,33.86,33.93,33.79,33.93,4700.0,29.7675,29.829,29.7059,29.829,4700.0
2011-07-01 09:40:00,33.92,34.0,33.92,34.0,6000.0,29.8202,29.8905,29.8202,29.8905,6000.0
2011-07-01 09:45:00,34.0,34.1,34.0,34.07,10800.0,29.8905,29.9785,29.8905,29.9521,10800.0
2011-07-01 09:50:00,34.06,34.07,33.95,33.96,7000.0,29.9433,29.9521,29.8466,29.8554,7000.0
2011-07-01 09:55:00,33.97,34.05,33.93,33.93,14800.0,29.8642,29.9345,29.829,29.829,14800.0
2011-07-01 10:00:00,33.94,34.19,33.94,34.09,34600.0,29.8378,30.0576,29.8378,29.9697,34600.0
2011-07-01 10:05:00,34.09,34.22,34.05,34.05,30300.0,29.9697,30.084,29.9345,29.9345,30300.0
2011-07-01 10:10:00,34.05,34.22,34.04,34.21,15100.0,29.9345,30.084,29.9257,30.0752,15100.0
2011-07-01 10:15:00,34.21,34.24,34.15,34.16,16400.0,30.0752,30.1015,30.0224,30.0312,16400.0
2011-07-01 10:20:00,34.16,34.24,34.14,34.2,32500.0,30.0312,30.1015,30.0136,30.0664,32500.0
2011-07-01 10:25:00,34.21,34.21,34.07,34.15,32000.0,30.0752,30.0752,29.9521,30.0224,32000.0
2011-07-01 10:30:00,34.14,34.24,34.09,34.24,9600.0,30.0136,30.1015,29.9697,30.1015,9600.0
2011-07-01 10:35:00,34.24,34.24,34.15,34.15,89600.0,30.1015,30.1015,30.0224,30.0224,89600.0
2011-07-01 10:40:00,34.19,34.21,34.16,34.2,5700.0,30.0576,30.0752,30.0312,30.0664,5700.0
2011-07-01 10:45:00,34.21,34.22,34.15,34.16,6600.0,30.0752,30.084,30.0224,30.0312,6600.0
2011-07-01 10:50:00,34.18,34.19,34.13,34.13,81800.0,30.0488,30.0576,30.0048,30.0048,81800.0
2011-07-01 10:55:00,34.12,34.13,34.03,34.06,12500.0,29.996,30.0048,29.9169,29.9433,12500.0
2011-07-01 11:00:00,34.07,34.14,34.07,34.11,5700.0,29.9521,30.0136,29.9521,29.9873,5700.0
2011-07-01 11:05:00,34.11,34.18,34.11,34.12,7900.0,29.9873,30.0488,29.9873,29.996,7900.0
2011-07-01 11:10:00,34.11,34.17,34.08,34.16,8500.0,29.9873,30.04,29.9609,30.0312,8500.0
2011-07-01 11:15:00,34.17,34.2,34.14,34.15,8900.0,30.04,30.0664,30.0136,30.0224,8900.0
2011-07-01 11:20:00,34.19,34.2,34.11,34.2,7200.0,30.0576,30.0664,29.9873,30.0664,7200.0
2011-07-01 11:25:00,34.21,34.21,34.15,34.2,10000.0,30.0752,30.0752,30.0224,30.0664,10000.0
2011-07-01 11:30:00,34.17,34.19,34.15,34.15,9700.0,30.04,30.0576,30.0224,30.0224,9700.0
2011-07-01 11:35:00,34.16,34.2,34.14,34.15,21700.0,30.0312,30.0664,30.0136,30.0224,21700.0
2011-07-01 11:40:00,34.15,34.18,34.13,34.14,4800.0,30.0224,30.0488,30.0048,30.0136,4800.0
2011-07-01 11:45:00,34.14,34.19,34.13,34.19,9400.0,30.0136,30.0576,30.0048,30.0576,9400.0
2011-07-01 11:50:00,34.19,34.22,34.14,34.2,19100.0,30.0576,30.084,30.0136,30.0664,19100.0
2011-07-01 11:55:00,34.18,34.2,34.16,34.2,5500.0,30.0488,30.0664,30.0312,30.0664,5500.0
2011-07-01 12:00:00,34.19,34.2,34.18,34.2,5300.0,30.0576,30.0664,30.0488,30.0664,5300.0
2011-07-01 12:05:00,34.2,34.22,34.18,34.2,7200.0,30.0664,30.084,30.0488,30.0664,7200.0
2011-07-01 12:10:00,34.21,34.22,34.19,34.19,6900.0,30.0752,30.084,30.0576,30.0576,6900.0
2011-07-01 12:15:00,34.19,34.22,34.19,34.22,5000.0,30.0576,30.084,30.0576,30.084,5000.0
2011-07-01 12:20:00,34.22,34.24,34.21,34.24,8100.0,30.084,30.1015,30.0752,30.1015,8100.0
2011-07-01 12:25:00,34.24,34.24,34.18,34.2,16100.0,30.1015,30.1015,30.0488,30.0664,16100.0
2011-07-01 12:30:00,34.2,34.21,34.17,34.2,2700.0,30.0664,30.0752,30.04,30.0664,2700.0
2011-07-01 12:35:00,34.21,34.24,34.2,34.24,5900.0,30.0752,30.1015,30.0664,30.1015,5900.0
2011-07-01 12:40:00,34.23,34.24,34.15,34.16,21300.0,30.0927,30.1015,30.0224,30.0312,21300.0
2011-07-01 12:45:00,34.16,34.21,34.16,34.21,3300.0,30.0312,30.0752,30.0312,30.0752,3300.0
2011-07-01 12:50:00,34.21,34.22,34.18,34.22,5800.0,30.0752,30.084,30.0488,30.084,5800.0
2011-07-01 12:55:00,34.22,34.22,34.17,34.2,2100.0,30.084,30.084,30.04,30.0664,2100.0
2011-07-01 13:00:00,34.2,34.21,34.18,34.21,5700.0,30.0664,30.0752,30.0488,30.0752,5700.0
2011-07-01 13:05:00,34.2,34.22,34.18,34.21,7200.0,30.0664,30.084,30.0488,30.0752,7200.0
2011-07-01 13:10:00,34.21,34.22,34.2,34.2,7700.0,30.0752,30.084,30.0664,30.0664,7700.0
2011-07-01 13:15:00,34.19,34.21,34.19,34.19,4100.0,30.0576,30.0752,30.0576,30.0576,4100.0
2011-07-01 13:20:00,34.2,34.21,34.17,34.2,5400.0,30.0664,30.0752,30.04,30.0664,5400.0
2011-07-01 13:25:00,34.2,34.2,34.16,34.17,7000.0,30.0664,30.0664,30.0312,30.04,7000.0
2011-07-01 13:30:00,34.18,34.19,34.16,34.18,4400.0,30.0488,30.0576,30.0312,30.0488,4400.0
2011-07-01 13:35:00,34.17,34.2,34.16,34.19,5100.0,30.04,30.0664,30.0312,30.0576,5100.0
2011-07-01 13:40:00,34.17,34.17,34.12,34.12,6000.0,30.04,30.04,29.996,29.996,6000.0
2011-07-01 13:45:00,34.14,34.15,34.12,34.13,6300.0,30.0136,30.0224,29.996,30.0048,6300.0
2011-07-01 13:50:00,34.13,34.14,34.12,34.12,4600.0,30.0048,30.0136,29.996,29.996,4600.0
2011-07-01 13:55:00,34.14,34.17,34.13,34.17,8200.0,30.0136,30.04,30.0048,30.04,8200.0
2011-07-01 14:00:00,34.15,34.18,34.14,34.17,5200.0,30.0224,30.0488,30.0136,30.04,5200.0
2011-07-01 14:05:00,34.18,34.21,34.17,34.19,6400.0,30.0488,30.0752,30.04,30.0576,6400.0
2011-07-01 14:10:00,34.19,34.22,34.19,34.21,6000.0,30.0576,30.084,30.0576,30.0752,6000.0
2011-07-01 14:15:00,34.23,34.24,34.21,34.21,8300.0,30.0927,30.1015,30.0752,30.0752,8300.0
2011-07-01 14:20:00,34.23,34.24,34.21,34.24,6700.0,30.0927,30.1015,30.0752,30.1015,6700.0
2011-07-01 14:25:00,34.23,34.23,34.21,34.22,8800.0,30.0927,30.0927,30.0752,30.084,8800.0
2011-07-01 14:30:00,34.2,34.23,34.19,34.21,11300.0,30.0664,30.0927,30.0576,30.0752,11300.0
2011-07-01 14:35:00,34.2,34.2,34.16,34.19,7900.0,30.0664,30.0664,30.0312,30.0576,7900.0
2011-07-01 14:40:00,34.18,34.22,34.18,34.2,9500.0,30.0488,30.084,30.0488,30.0664,9500.0
2011-07-01 14:45:00,34.2,34.22,34.2,34.2,11700.0,30.0664,30.084,30.0664,30.0664,11700.0
2011-07-01 14:50:00,34.21,34.21,34.16,34.17,14000.0,30.0752,30.0752,30.0312,30.04,14000.0
2011-07-01 14:55:00,34.16,34.17,34.13,34.16,12600.0,30.0312,30.04,30.0048,30.0312,12600.0
2011-07-01 15:00:00,34.17,34.2,34.16,34.18,7500.0,30.04,30.0664,30.0312,30.0488,7500.0
2011-07-01 15:05:00,34.19,34.2,34.17,34.19,11500.0,30.0576,30.0664,30.04,30.0576,11500.0
2011-07-01 15:10:00,34.2,34.24,34.18,34.23,14000.0,30.0664,30.1015,30.0488,30.0927,14000.0
2011-07-01 15:15:00,34.23,34.23,34.21,34.23,5400.0,30.0927,30.0927,30.0752,30.0927,5400.0
2011-07-01 15:20:00,34.23,34.24,34.18,34.18,14800.0,30.0927,30.1015,30.0488,30.0488,14800.0
2011-07-01 15:25:00,34.18,34.18,34.14,34.17,15700.0,30.0488,30.0488,30.0136,30.04,15700.0
2011-07-01 15:30:00,34.18,34.19,34.14,34.18,7900.0,30.0488,30.0576,30.0136,30.0488,7900.0
2011-07-01 15:35:00,34.18,34.2,34.18,34.19,8700.0,30.0488,30.0664,30.0488,30.0576,8700.0
2011-07-01 15:40:00,34.2,34.24,34.2,34.24,25500.0,30.0664,30.1015,30.0664,30.1015,25500.0
2011-07-01 15:45:00,34.24,34.24,34.13,34.14,61500.0,30.1015,30.1015,30.0048,30.0136,61500.0
2011-07-01 15:50:00,34.15,34.18,34.15,34.17,12700.0,30.0224,30.0488,30.0224,30.04,12700.0
2011-07-01 15:55:00,34.16,34.17,33.99,34.0,139300.0,30.0312,30.04,29.8818,29.8905,139300.0
2011-07-05 09:30:00,34.1,34.48,34.1,34.17,40700.0,29.9785,30.3125,29.9785,30.04,40700.0
2011-07-05 09:35:00,34.17,34.19,34.01,34.04,7500.0,30.04,30.0576,29.8993,29.9257,7500.0
2011-07-05 09:40:00,34.04,34.15,34.03,34.15,4100.0,29.9257,30.0224,29.9169,30.0224,4100.0
2011-07-05 09:45:00,34.18,34.21,34.13,34.13,5600.0,30.0488,30.0752,30.0048,30.0048,5600.0
2011-07-05 09:50:00,34.12,34.13,34.09,34.09,1700.0,29.996,30.0048,29.9697,29.9697,1700.0
2011-07-05 09:55:00,34.12,34.12,34.09,34.11,11700.0,29.996,29.996,29.9697,29.9873,11700.0
2011-07-05 10:00:00,34.11,34.12,34.06,34.1,13300.0,29.9873,29.996,29.9433,29.9785,13300.0
2011-07-05 10:05:00,34.1,34.12,34.04,34.07,6200.0,29.9785,29.996,29.9257,29.9521,6200.0
2011-07-05 10:10:00,34.06,34.11,34.06,34.07,4000.0,29.9433,29.9873,29.9433,29.9521,4000.0
2011-07-05 10:15:00,34.07,34.1,33.96,33.97,14800.0,29.9521,29.9785,29.8554,29.8642,14800.0
2011-07-05 10:20:00,33.98,34.0,33.95,33.99,8800.0,29.873,29.8905,29.8466,29.8818,8800.0
2011-07-05 10:25:00,33.98,33.99,33.98,33.98,500.0,29.873,29.8818,29.873,29.873,500.0
2011-07-05 10:30:00,34.0,34.0,33.95,33.95,6500.0,29.8905,29.8905,29.8466,29.8466,6500.0
2011-07-05 10:35:00,33.94,33.97,33.94,33.97,2000.0,29.8378,29.8642,29.8378,29.8642,2000.0
2011-07-05 10:40:00,33.97,34.0,33.97,33.98,1500.0,29.8642,29.8905,29.8642,29.873,1500.0
2011-07-05 10:45:00,33.99,34.0,33.95,33.97,2700.0,29.8818,29.8905,29.8466,29.8642,2700.0
2011-07-05 10:50:00,33.98,34.0,33.96,33.98,1400.0,29.873,29.8905,29.8554,29.873,1400.0
2011-07-05 10:55:00,33.98,34.0,33.97,33.99,3200.0,29.873,29.8905,29.8642,29.8818,3200.0
2011-07-05 11:00:00,34.0,34.0,33.98,33.99,2400.0,29.8905,29.8905,29.873,29.8818,2400.0
2011-07-05 11:05:00,33.98,33.98,33.96,33.98,1600.0,29.873,29.873,29.8554,29.873,1600.0
2011-07-05 11:10:00,33.98,34.0,33.98,34.0,700.0,29.873,29.8905,29.873,29.8905,700.0
2011-07-05 11:15:00,34.0,34.03,33.99,34.01,11100.0,29.8905,29.9169,29.8818,29.8993,11100.0
2011-07-05 11:20:00,34.01,34.01,34.0,34.0,7300.0,29.8993,29.8993,29.8905,29.8905,7300.0
2011-07-05 11:25:00,34.0,34.0,33.99,33.99,1800.0,29.8905,29.8905,29.8818,29.8818,1800.0
2011-07-05 11:30:00,33.99,34.02,33.99,34.0,7800.0,29.8818,29.9081,29.8818,29.8905,7800.0
2011-07-05 11:35:00,34.0,34.01,34.0,34.0,3700.0,29.8905,29.8993,29.8905,29.8905,3700.0
2011-07-05 11:40:00,34.0,34.01,34.0,34.01,3900.0,29.8905,29.8993,29.8905,29.8993,3900.0
2011-07-05 11:45:00,34.0,34.04,34.0,34.0,12100.0,29.8905,29.9257,29.8905,29.8905,12100.0
2011-07-05 11:50:00,34.0,34.02,33.99,34.02,10300.0,29.8905,29.9081,29.8818,29.9081,10300.0
2011-07-05 11:55:00,34.02,34.14,34.0,34.07,51200.0,29.9081,30.0136,29.8905,29.9521,51200.0
2011-07-05 12:00:00,34.08,34.13,34.05,34.13,16000.0,29.9609,30.0048,29.9345,30.0048,16000.0
2011-07-05 12:05:00,34.12,34.13,34.04,34.08,14400.0,29.996,30.0048,29.9257,29.9609,14400.0
2011-07-05 12:10:00,34.09,34.15,34.09,34.15,4000.0,29.9697,30.0224,29.9697,30.0224,4000.0
2011-07-05 12:15:00,34.15,34.15,34.1,34.11,3800.0,30.0224,30.0224,29.9785,29.9873,3800.0
2011-07-05 12:20:00,34.13,34.13,34.06,34.13,22800.0,30.0048,30.0048,29.9433,30.0048,22800.0
2011-07-05 12:25:00,34.12,34.14,34.09,34.1,4500.0,29.996,30.0136,29.9697,29.9785,4500.0
2011-07-05 12:30:00,34.1,34.14,34.1,34.11,3100.0,29.9785,30.0136,29.9785,29.9873,3100.0
2011-07-05 12:35:00,34.11,34.13,34.11,34.12,1800.0,29.9873,30.0048,29.9873,29.996,1800.0
2011-07-05 12:40:00,34.11,34.12,34.11,34.11,1800.0,29.9873,29.996,29.9873,29.9873,1800.0
2011-07-05 12:45:00,34.12,34.14,34.12,34.14,1600.0,29.996,30.0136,29.996,30.0136,1600.0
2011-07-05 12:50:00,34.13,34.17,34.13,34.15,3400.0,30.0048,30.04,30.0048,30.0224,3400.0
2011-07-05 12:55:00,34.17,34.18,34.12,34.14,3200.0,30.04,30.0488,29.996,30.0136,3200.0
2011-07-05 13:00:00,34.14,34.17,34.12,34.16,7000.0,30.0136,30.04,29.996,30.0312,7000.0
2011-07-05 13:05:00,34.16,34.18,34.15,34.16,2400.0,30.0312,30.0488,30.0224,30.0312,2400.0
2011-07-05 13:10:00,34.16,34.19,34.15,34.19,4400.0,30.0312,30.0576,30.0224,30.0576,4400.0
2011-07-05 13:15:00,34.18,34.2,34.16,34.2,5200.0,30.0488,30.0664,30.0312,30.0664,5200.0
2011-07-05 13:20:00,34.2,34.21,34.14,34.15,3400.0,30.0664,30.0752,30.0136,30.0224,3400.0
2011-07-05 13:25:00,34.15,34.18,34.15,34.18,2700.0,30.0224,30.0488,30.0224,30.0488,2700.0
2011-07-05 13:30:00,34.17,34.19,34.16,34.18,2500.0,30.04,30.0576,30.0312,30.0488,2500.0
2011-07-05 13:35:00,34.18,34.19,34.16,34.17,3100.0,30.0488,30.0576,30.0312,30.04,3100.0
2011-07-05 13:40:00,34.17,34.17,34.14,34.15,4300.0,30.04,30.04,30.0136,30.0224,4300.0
2011-07-05 13:45:00,34.15,34.18,34.14,34.18,4900.0,30.0224,30.0488,30.0136,30.0488,4900.0
2011-07-05 13:50:00,34.16,34.19,34.14,34.16,5300.0,30.0312,30.0576,30.0136,30.0312,5300.0
2011-07-05 13:55:00,34.16,34.18,34.16,34.17,5400.0,30.0312,30.0488,30.0312,30.04,5400.0
2011-07-05 14:00:00,34.17,34.18,34.07,34.14,17700.0,30.04,30.0488,29.9521,30.0136,17700.0
2011-07-05 14:05:00,34.13,34.15,34.1,34.14,2500.0,30.0048,30.0224,29.9785,30.0136,2500.0
2011-07-05 14:10:00,34.13,34.15,34.12,34.14,2100.0,30.0048,30.0224,29.996,30.0136,2100.0
2011-07-05 14:15:00,34.14,34.14,34.1,34.1,5200.0,30.0136,30.0136,29.9785,29.9785,5200.0
2011-07-05 14:20:00,34.08,34.08,33.99,34.04,16800.0,29.9609,29.9609,29.8818,29.9257,16800.0
2011-07-05 14:25:00,34.04,34.04,34.0,34.02,2500.0,29.9257,29.9257,29.8905,29.9081,2500.0
2011-07-05 14:30:00,34.01,34.03,34.01,34.03,500.0,29.8993,29.9169,29.8993,29.9169,500.0
2011-07-05 14:35:00,34.01,34.08,34.01,34.08,2300.0,29.8993,29.9609,29.8993,29.9609,2300.0
2011-07-05 14:40:00,34.09,34.1,34.09,34.1,800.0,29.9697,29.9785,29.9697,29.9785,800.0
2011-07-05 14:45:00,34.09,34.1,34.09,34.09,500.0,29.9697,29.9785,29.9697,29.9697,500.0
2011-07-05 14:50:00,34.1,34.11,34.1,34.11,2000.0,29.9785,29.9873,29.9785,29.9873,2000.0
2011-07-05 14:55:00,34.11,34.11,34.09,34.1,2900.0,29.9873,29.9873,29.9697,29.9785,2900.0
2011-07-05 15:00:00,34.11,34.11,34.08,34.09,5200.0,29.9873,29.9873,29.9609,29.9697,5200.0
2011-07-05 15:05:00,34.09,34.11,34.09,34.11,4300.0,29.9697,29.9873,29.9697,29.9873,4300.0
2011-07-05 15:10:00,34.11,34.12,34.1,34.11,2200.0,29.9873,29.996,29.9785,29.9873,2200.0
2011-07-05 15:15:00,34.12,34.13,34.09,34.11,15900.0,29.996,30.0048,29.9697,29.9873,15900.0
2011-07-05 15:20:00,34.1,34.2,34.1,34.19,20200.0,29.9785,30.0664,29.9785,30.0576,20200.0
2011-07-05 15:25:00,34.2,34.2,34.1,34.12,24000.0,30.0664,30.0664,29.9785,29.996,24000.0
2011-07-05 15:30:00,34.13,34.14,34.09,34.1,8600.0,30.0048,30.0136,29.9697,29.9785,8600.0
2011-07-05 15:35:00,34.1,34.11,34.09,34.11,11300.0,29.9785,29.9873,29.9697,29.9873,11300.0
2011-07-05 15:40:00,34.11,34.11,34.09,34.11,7900.0,29.9873,29.9873,29.9697,29.9873,7900.0
2011-07-05 15:45:00,34.1,34.11,34.07,34.09,10900.0,29.9785,29.9873,29.9521,29.9697,10900.0
2011-07-05 15:50:00,34.09,34.1,34.07,34.09,12600.0,29.9697,29.9785,29.9521,29.9697,12600.0
2011-07-05 15:55:00,34.09,34.09,34.06,34.07,13400.0,29.9697,29.9697,29.9433,29.9521,13400.0
2011-07-06 09:30:00,34.09,34.13,34.07,34.08,6900.0,29.9697,30.0048,29.9521,29.9609,6900.0
2011-07-06 09:35:00,34.11,34.13,34.06,34.09,5400.0,29.9873,30.0048,29.9433,29.9697,5400.0
2011-07-06 09:40:00,34.07,34.12,34.06,34.09,5100.0,29.9521,29.996,29.9433,29.9697,5100.0
2011-07-06 09:45:00,34.08,34.14,34.08,34.14,3900.0,29.9609,30.0136,29.9609,30.0136,3900.0
2011-07-06 09:50:00,34.13,34.17,34.1,34.17,11500.0,30.0048,30.04,29.9785,30.04,11500.0
2011-07-06 09:55:00,34.17,34.18,34.02,34.04,13500.0,30.04,30.0488,29.9081,29.9257,13500.0
2011-07-06 10:00:00,34.04,34.05,33.96,34.01,12900.0,29.9257,29.9345,29.8554,29.8993,12900.0
2011-07-06 10:05:00,34.01,34.1,33.98,34.1,5300.0,29.8993,29.9785,29.873,29.9785,5300.0
2011-07-06 10:10:00,34.11,34.18,34.1,34.13,15300.0,29.9873,30.0488,29.9785,30.0048,15300.0
2011-07-06 10:15:00,34.13,34.16,34.09,34.11,5200.0,30.0048,30.0312,29.9697,29.9873,5200.0
2011-07-06 10:20:00,34.13,34.15,34.13,34.14,4500.0,30.0048,30.0224,30.0048,30.0136,4500.0
2011-07-06 10:25:00,34.14,34.15,34.13,34.14,4200.0,30.0136,30.0224,30.0048,30.0136,4200.0
2011-07-06 10:30:00,34.14,34.15,34.14,34.14,2600.0,30.0136,30.0224,30.0136,30.0136,2600.0
2011-07-06 10:35:00,34.14,34.18,34.14,34.17,5600.0,30.0136,30.0488,30.0136,30.04,5600.0
2011-07-06 10:40:00,34.2,34.2,34.18,34.19,3600.0,30.0664,30.0664,30.0488,30.0576,3600.0
2011-07-06 10:45:00,34.17,34.19,34.12,34.18,5500.0,30.04,30.0576,29.996,30.0488,5500.0
2011-07-06 10:50:00,34.19,34.21,34.16,34.16,3100.0,30.0576,30.0752,30.0312,30.0312,3100.0
2011-07-06 10:55:00,34.16,34.2,34.14,34.14,12400.0,30.0312,30.0664,30.0136,30.0136,12400.0
2011-07-06 11:00:00,34.15,34.2,34.14,34.15,10100.0,30.0224,30.0664,30.0136,30.0224,10100.0
2011-07-06 11:05:00,34.16,34.17,34.11,34.11,2900.0,30.0312,30.04,29.9873,29.9873,2900.0
2011-07-06 11:10:00,34.11,34.18,34.11,34.18,3200.0,29.9873,30.0488,29.9873,30.0488,3200.0
2011-07-06 11:15:00,34.16,34.16,34.13,34.13,3700.0,30.0312,30.0312,30.0048,30.0048,3700.0
2011-07-06 11:20:00,34.14,34.16,34.12,34.12,8100.0,30.0136,30.0312,29.996,29.996,8100.0
2011-07-06 11:25:00,34.13,34.15,34.11,34.14,4300.0,30.0048,30.0224,29.9873,30.0136,4300.0
2011-07-06 11:30:00,34.14,34.18,34.14,34.17,2200.0,30.0136,30.0488,30.0136,30.04,2200.0
2011-07-06 11:35:00,34.17,34.23,34.17,34.21,5700.0,30.04,30.0927,30.04,30.0752,5700.0
2011-07-06 11:40:00,34.22,34.24,34.2,34.22,4500.0,30.084,30.1015,30.0664,30.084,4500.0
2011-07-06 11:45:00,34.23,34.26,34.23,34.25,2500.0,30.0927,30.1191,30.0927,30.1103,2500.0
2011-07-06 11:50:00,34.25,34.26,34.24,34.25,5300.0,30.1103,30.1191,30.1015,30.1103,5300.0
2011-07-06 11:55:00,34.25,34.28,34.25,34.25,3300.0,30.1103,30.1367,30.1103,30.1103,3300.0
2011-07-06 12:00:00,34.25,34.25,34.2,34.22,7400.0,30.1103,30.1103,30.0664,30.084,7400.0
2011-07-06 12:05:00,34.22,34.24,34.18,34.19,22400.0,30.084,30.1015,30.0488,30.0576,22400.0
2011-07-06 12:10:00,34.19,34.2,34.14,34.16,25300.0,30.0576,30.0664,30.0136,30.0312,25300.0
2011-07-06 12:15:00,34.15,34.16,34.12,34.15,4300.0,30.0224,30.0312,29.996,30.0224,4300.0
2011-07-06 12:20:00,34.14,34.15,34.14,34.14,4200.0,30.0136,30.0224,30.0136,30.0136,4200.0
2011-07-06 12:25:00,34.15,34.16,34.14,34.14,4700.0,30.0224,30.0312,30.0136,30.0136,4700.0
2011-07-06 12:30:00,34.14,34.17,34.14,34.17,7200.0,30.0136,30.04,30.0136,30.04,7200.0
2011-07-06 12:35:00,34.16,34.18,34.14,34.18,6200.0,30.0312,30.0488,30.0136,30.0488,6200.0
2011-07-06 12:40:00,34.18,34.18,34.15,34.15,5800.0,30.0488,30.0488,30.0224,30.0224,5800.0
2011-07-06 12:45:00,34.15,34.19,34.13,34.16,7600.0,30.0224,30.0576,30.0048,30.0312,7600.0
2011-07-06 12:50:00,34.17,34.19,34.17,34.17,4500.0,30.04,30.0576,30.04,30.04,4500.0
2011-07-06 12:55:00,34.18,34.21,34.18,34.2,4000.0,30.0488,30.0752,30.0488,30.0664,4000.0
2011-07-06 13:00:00,34.2,34.23,34.19,34.19,14000.0,30.0664,30.0927,30.0576,30.0576,14000.0
2011-07-06 13:05:00,34.19,34.19,34.16,34.16,5000.0,30.0576,30.0576,30.0312,30.0312,5000.0
2011-07-06 13:10:00,34.17,34.19,34.15,34.18,4200.0,30.04,30.0576,30.0224,30.0488,4200.0
2011-07-06 13:15:00,34.17,34.23,34.17,34.22,8200.0,30.04,30.0927,30.04,30.084,8200.0
2011-07-06 13:20:00,34.22,34.22,34.18,34.19,3700.0,30.084,30.084,30.0488,30.0576,3700.0
2011-07-06 13:25:00,34.18,34.2,34.17,34.18,2600.0,30.0488,30.0664,30.04,30.0488,2600.0
2011-07-06 13:30:00,34.18,34.2,34.17,34.2,3200.0,30.0488,30.0664,30.04,30.0664,3200.0
2011-07-06 13:35:00,34.2,34.2,34.18,34.19,2300.0,30.0664,30.0664,30.0488,30.0576,2300.0
2011-07-06 13:40:00,34.18,34.21,34.18,34.21,3900.0,30.0488,30.0752,30.0488,30.0752,3900.0
2011-07-06 13:45:00,34.21,34.21,34.17,34.17,4300.0,30.0752,30.0752,30.04,30.04,4300.0
2011-07-06 13:50:00,34.17,34.18,34.15,34.16,3500.0,30.04,30.0488,30.0224,30.0312,3500.0
2011-07-06 13:55:00,34.16,34.21,34.16,34.2,4100.0,30.0312,30.0752,30.0312,30.0664,4100.0
2011-07-06 14:00:00,34.19,34.19,34.16,34.17,2500.0,30.0576,30.0576,30.0312,30.04,2500.0
2011-07-06 14:05:00,34.17,34.17,34.11,34.12,6600.0,30.04,30.04,29.9873,29.996,6600.0
2011-07-06 14:10:00,34.12,34.13,34.11,34.13,2000.0,29.996,30.0048,29.9873,30.0048,2000.0
2011-07-06 14:15:00,34.13,34.15,34.13,34.14,1300.0,30.0048,30.0224,30.0048,30.0136,1300.0
2011-07-06 14:20:00,34.14,34.15,34.05,34.05,7900.0,30.0136,30.0224,29.9345,29.9345,7900.0
2011-07-06 14:25:00,34.06,34.1,34.06,34.09,5100.0,29.9433,29.9785,29.9433,29.9697,5100.0
2011-07-06 14:30:00,34.1,34.13,34.1,34.11,1600.0,29.9785,30.0048,29.9785,29.9873,1600.0
2011-07-06 14:35:00,34.11,34.14,34.11,34.14,1600.0,29.9873,30.0136,29.9873,30.0136,1600.0
2011-07-06 14:40:00,34.13,34.15,34.13,34.15,3300.0,30.0048,30.0224,30.0048,30.0224,3300.0
2011-07-06 14:45:00,34.15,34.18,34.15,34.16,3300.0,30.0224,30.0488,30.0224,30.0312,3300.0
2011-07-06 14:50:00,34.16,34.24,34.15,34.17,150900.0,30.0312,30.1015,30.0224,30.04,150900.0
2011-07-06 14:55:00,34.16,34.18,34.13,34.14,6200.0,30.0312,30.0488,30.0048,30.0136,6200.0
2011-07-06 15:00:00,34.14,34.15,34.13,34.13,4600.0,30.0136,30.0224,30.0048,30.0048,4600.0
2011-07-06 15:05:00,34.13,34.17,34.11,34.15,13000.0,30.0048,30.04,29.9873,30.0224,13000.0
2011-07-06 15:10:00,34.15,34.16,34.09,34.09,5100.0,30.0224,30.0312,29.9697,29.9697,5100.0
2011-07-06 15:15:00,34.08,34.13,34.07,34.12,8000.0,29.9609,30.0048,29.9521,29.996,8000.0
2011-07-06 15:20:00,34.13,34.14,34.12,34.12,4200.0,30.0048,30.0136,29.996,29.996,4200.0
2011-07-06 15:25:00,34.13,34.14,34.11,34.12,5100.0,30.0048,30.0136,29.9873,29.996,5100.0
2011-07-06 15:30:00,34.13,34.14,34.09,34.1,6300.0,30.0048,30.0136,29.9697,29.9785,6300.0
2011-07-06 15:35:00,34.1,34.11,34.09,34.11,3400.0,29.9785,29.9873,29.9697,29.9873,3400.0
2011-07-06 15:40:00,34.1,34.12,34.07,34.11,10500.0,29.9785,29.996,29.9521,29.9873,10500.0
2011-07-06 15:45:00,34.12,34.13,34.1,34.1,8800.0,29.996,30.0048,29.9785,29.9785,8800.0
2011-07-06 15:50:00,34.11,34.14,34.09,34.1,23400.0,29.9873,30.0136,29.9697,29.9785,23400.0
2011-07-06 15:55:00,34.1,34.14,34.09,34.1,34000.0,29.9785,30.0136,29.9697,29.9785,34000.0
2011-07-07 09:30:00,34.14,34.26,33.91,34.1,39700.0,30.0136,30.1191,29.8114,29.9785,39700.0
2011-07-07 09:35:00,34.12,34.32,34.03,34.32,22400.0,29.996,30.1719,29.9169,30.1719,22400.0
2011-07-07 09:40:00,34.29,34.32,34.14,34.16,17700.0,30.1455,30.1719,30.0136,30.0312,17700.0
2011-07-07 09:45:00,34.16,34.3,33.96,33.97,52500.0,30.0312,30.1543,29.8554,29.8642,52500.0
2011-07-07 09:50:00,33.97,34.02,33.96,34.0,11500.0,29.8642,29.9081,29.8554,29.8905,11500.0
2011-07-07 09:55:00,33.98,34.07,33.98,34.04,4800.0,29.873,29.9521,29.873,29.9257,4800.0
2011-07-07 10:00:00,34.08,34.15,34.05,34.11,72600.0,29.9609,30.0224,29.9345,29.9873,72600.0
2011-07-07 10:05:00,34.11,34.14,34.08,34.1,9400.0,29.9873,30.0136,29.9609,29.9785,9400.0
2011-07-07 10:10:00,34.12,34.2,34.12,34.19,62100.0,29.996,30.0664,29.996,30.0576,62100.0
2011-07-07 10:15:00,34.18,34.19,34.1,34.1,10400.0,30.0488,30.0576,29.9785,29.9785,10400.0
2011-07-07 10:20:00,34.1,34.15,34.09,34.14,4600.0,29.9785,30.0224,29.9697,30.0136,4600.0
2011-07-07 10:25:00,34.14,34.25,34.12,34.23,11800.0,30.0136,30.1103,29.996,30.0927,11800.0
2011-07-07 10:30:00,34.22,34.26,34.14,34.15,37300.0,30.084,30.1191,30.0136,30.0224,37300.0
2011-07-07 10:35:00,34.14,34.16,34.13,34.15,5800.0,30.0136,30.0312,30.0048,30.0224,5800.0
2011-07-07 10:40:00,34.15,34.18,34.12,34.14,26100.0,30.0224,30.0488,29.996,30.0136,26100.0
2011-07-07 10:45:00,34.14,34.17,34.12,34.15,20100.0,30.0136,30.04,29.996,30.0224,20100.0
2011-07-07 10:50:00,34.15,34.15,34.11,34.12,8200.0,30.0224,30.0224,29.9873,29.996,8200.0
2011-07-07 10:55:00,34.12,34.16,34.11,34.15,9100.0,29.996,30.0312,29.9873,30.0224,9100.0
2011-07-07 11:00:00,34.15,34.16,34.12,34.12,13200.0,30.0224,30.0312,29.996,29.996,13200.0
2011-07-07 11:05:00,34.12,34.13,34.12,34.13,2900.0,29.996,30.0048,29.996,30.0048,2900.0
2011-07-07 11:10:00,34.13,34.13,34.1,34.11,6200.0,30.0048,30.0048,29.9785,29.9873,6200.0
2011-07-07 11:15:00,34.12,34.13,34.12,34.13,4000.0,29.996,30.0048,29.996,30.0048,4000.0
2011-07-07 11:20:00,34.13,34.15,34.13,34.13,6800.0,30.0048,30.0224,30.0048,30.0048,6800.0
2011-07-07 11:25:00,34.12,34.14,34.12,34.14,2300.0,29.996,30.0136,29.996,30.0136,2300.0
2011-07-07 11:30:00,34.14,34.15,34.14,34.14,8600.0,30.0136,30.0224,30.0136,30.0136,8600.0
2011-07-07 11:35:00,34.14,34.15,34.13,34.14,3500.0,30.0136,30.0224,30.0048,30.0136,3500.0
2011-07-07 11:40:00,34.14,34.14,34.13,34.14,2000.0,30.0136,30.0136,30.0048,30.0136,2000.0
2011-07-07 11:45:00,34.14,34.15,34.13,34.13,7900.0,30.0136,30.0224,30.0048,30.0048,7900.0
2011-07-07 11:50:00,34.14,34.14,34.09,34.09,10000.0,30.0136,30.0136,29.9697,29.9697,10000.0
2011-07-07 11:55:00,34.09,34.11,34.09,34.11,3800.0,29.9697,29.9873,29.9697,29.9873,3800.0
2011-07-07 12:00:00,34.11,34.11,34.06,34.08,4800.0,29.9873,29.9873,29.9433,29.9609,4800.0
2011-07-07 12:05:00,34.08,34.1,34.07,34.1,3400.0,29.9609,29.9785,29.9521,29.9785,3400.0
2011-07-07 12:10:00,34.1,34.14,34.1,34.13,6000.0,29.9785,30.0136,29.9785,30.0048,6000.0
2011-07-07 12:15:00,34.14,34.14,34.08,34.1,9500.0,30.0136,30.0136,29.9609,29.9785,9500.0
2011-07-07 12:20:00,34.11,34.13,34.1,34.13,6100.0,29.9873,30.0048,29.9785,30.0048,6100.0
2011-07-07 12:25:00,34.13,34.14,34.13,34.14,3000.0,30.0048,30.0136,30.0048,30.0136,3000.0
2011-07-07 12:30:00,34.14,34.15,34.13,34.14,7800.0,30.0136,30.0224,30.0048,30.0136,7800.0
2011-07-07 12:35:00,34.13,34.18,34.13,34.18,109200.0,30.0048,30.0488,30.0048,30.0488,109200.0
2011-07-07 12:40:00,34.18,34.25,34.18,34.25,4300.0,30.0488,30.1103,30.0488,30.1103,4300.0
2011-07-07 12:45:00,34.26,34.29,34.23,34.23,10900.0,30.1191,30.1455,30.0927,30.0927,10900.0
2011-07-07 12:50:00,34.23,34.26,34.23,34.25,3100.0,30.0927,30.1191,30.0927,30.1103,3100.0
2011-07-07 12:55:00,34.25,34.26,34.24,34.25,2600.0,30.1103,30.1191,30.1015,30.1103,2600.0
2011-07-07 13:00:00,34.25,34.25,34.24,34.25,4700.0,30.1103,30.1103,30.1015,30.1103,4700.0
2011-07-07 13:05:00,34.25,34.27,34.24,34.27,7600.0,30.1103,30.1279,30.1015,30.1279,7600.0
2011-07-07 13:10:00,34.27,34.28,34.24,34.25,7300.0,30.1279,30.1367,30.1015,30.1103,7300.0
2011-07-07 13:15:00,34.24,34.25,34.23,34.24,3000.0,30.1015,30.1103,30.0927,30.1015,3000.0
2011-07-07 13:20:00,34.25,34.31,34.25,34.29,14700.0,30.1103,30.1631,30.1103,30.1455,14700.0
2011-07-07 13:25:00,34.29,34.31,34.28,34.3,6000.0,30.1455,30.1631,30.1367,30.1543,6000.0
2011-07-07 13:30:00,34.3,34.31,34.25,34.25,38600.0,30.1543,30.1631,30.1103,30.1103,38600.0
2011-07-07 13:35:00,34.25,34.26,34.24,34.25,8300.0,30.1103,30.1191,30.1015,30.1103,8300.0
2011-07-07 13:40:00,34.25,34.29,34.24,34.29,5200.0,30.1103,30.1455,30.1015,30.1455,5200.0
2011-07-07 13:45:00,34.28,34.3,34.14,34.15,30800.0,30.1367,30.1543,30.0136,30.0224,30800.0
2011-07-07 13:50:00,34.15,34.2,34.13,34.13,25600.0,30.0224,30.0664,30.0048,30.0048,25600.0
2011-07-07 13:55:00,34.13,34.15,34.12,34.15,4500.0,30.0048,30.0224,29.996,30.0224,4500.0
2011-07-07 14:00:00,34.15,34.17,34.12,34.14,11300.0,30.0224,30.04,29.996,30.0136,11300.0
2011-07-07 14:05:00,34.13,34.15,34.11,34.13,9600.0,30.0048,30.0224,29.9873,30.0048,9600.0
2011-07-07 14:10:00,34.13,34.15,34.13,34.14,4400.0,30.0048,30.0224,30.0048,30.0136,4400.0
2011-07-07 14:15:00,34.14,34.16,34.12,34.14,10700.0,30.0136,30.0312,29.996,30.0136,10700.0
2011-07-07 14:20:00,34.14,34.15,34.13,34.13,5800.0,30.0136,30.0224,30.0048,30.0048,5800.0
2011-07-07 14:25:00,34.13,34.17,34.09,34.09,17300.0,30.0048,30.04,29.9697,29.9697,17300.0
2011-07-07 14:30:00,34.1,34.14,34.1,34.12,17400.0,29.9785,30.0136,29.9785,29.996,17400.0
2011-07-07 14:35:00,34.13,34.15,34.1,34.14,28300.0,30.0048,30.0224,29.9785,30.0136,28300.0
2011-07-07 14:40:00,34.14,34.22,34.11,34.2,85000.0,30.0136,30.084,29.9873,30.0664,85000.0
2011-07-07 14:45:00,34.19,34.2,34.14,34.18,69000.0,30.0576,30.0664,30.0136,30.0488,69000.0
2011-07-07 14:50:00,34.18,34.18,34.13,34.14,17100.0,30.0488,30.0488,30.0048,30.0136,17100.0
2011-07-07 14:55:00,34.14,34.15,34.13,34.14,9700.0,30.0136,30.0224,30.0048,30.0136,9700.0
2011-07-07 15:00:00,34.14,34.18,34.14,34.15,13900.0,30.0136,30.0488,30.0136,30.0224,13900.0
2011-07-07 15:05:00,34.15,34.15,34.13,34.13,7100.0,30.0224,30.0224,30.0048,30.0048,7100.0
2011-07-07 15:10:00,34.14,34.15,34.14,34.14,10300.0,30.0136,30.0224,30.0136,30.0136,10300.0
2011-07-07 15:15:00,34.14,34.15,34.14,34.14,12100.0,30.0136,30.0224,30.0136,30.0136,12100.0
2011-07-07 15:20:00,34.15,34.17,34.14,34.14,17600.0,30.0224,30.04,30.0136,30.0136,17600.0
2011-07-07 15:25:00,34.13,34.15,34.13,34.14,15800.0,30.0048,30.0224,30.0048,30.0136,15800.0
2011-07-07 15:30:00,34.13,34.15,34.13,34.15,18500.0,30.0048,30.0224,30.0048,30.0224,18500.0
2011-07-07 15:35:00,34.14,34.15,34.13,34.14,18300.0,30.0136,30.0224,30.0048,30.0136,18300.0
2011-07-07 15:40:00,34.14,34.15,34.13,34.14,19100.0,30.0136,30.0224,30.0048,30.0136,19100.0
2011-07-07 15:45:00,34.14,34.15,34.12,34.14,15300.0,30.0136,30.0224,29.996,30.0136,15300.0
2011-07-07 15:50:00,34.14,34.14,34.12,34.13,12900.0,30.0136,30.0136,29.996,30.0048,12900.0
2011-07-07 15:55:00,34.13,34.13,34.1,34.1,29500.0,30.0048,30.0048,29.9785,29.9785,29500.0
2011-07-08 09:30:00,33.82,34.03,33.63,34.03,22800.0,29.7323,29.9169,29.5653,29.9169,22800.0
2011-07-08 09:35:00,34.02,34.02,33.92,34.02,4100.0,29.9081,29.9081,29.8202,29.9081,4100.0
2011-07-08 09:40:00,34.0,34.17,34.0,34.14,2800.0,29.8905,30.04,29.8905,30.0136,2800.0
2011-07-08 09:45:00,34.13,34.13,33.98,33.98,15000.0,30.0048,30.0048,29.873,29.873,15000.0
2011-07-08 09:50:00,33.97,33.98,33.94,33.94,15000.0,29.8642,29.873,29.8378,29.8378,15000.0
2011-07-08 09:55:00,33.93,33.95,33.86,33.87,10800.0,29.829,29.8466,29.7675,29.7763,10800.0
2011-07-08 10:00:00,33.88,33.88,33.83,33.88,10800.0,29.7851,29.7851,29.7411,29.7851,10800.0
2011-07-08 10:05:00,33.88,33.9,33.85,33.87,5800.0,29.7851,29.8026,29.7587,29.7763,5800.0
2011-07-08 10:10:00,33.85,33.85,33.74,33.76,4800.0,29.7587,29.7587,29.662,29.6796,4800.0
2011-07-08 10:15:00,33.79,33.81,33.73,33.73,6500.0,29.7059,29.7235,29.6532,29.6532,6500.0
2011-07-08 10:20:00,33.73,33.75,33.72,33.75,3200.0,29.6532,29.6708,29.6444,29.6708,3200.0
2011-07-08 10:25:00,33.76,33.81,33.75,33.79,7200.0,29.6796,29.7235,29.6708,29.7059,7200.0
2011-07-08 10:30:00,33.79,33.82,33.76,33.79,9900.0,29.7059,29.7323,29.6796,29.7059,9900.0
2011-07-08 10:35:00,33.79,33.85,33.77,33.84,8500.0,29.7059,29.7587,29.6883,29.7499,8500.0
2011-07-08 10:40:00,33.82,33.89,33.81,33.83,3500.0,29.7323,29.7938,29.7235,29.7411,3500.0
2011-07-08 10:45:00,33.83,33.86,33.79,33.79,4800.0,29.7411,29.7675,29.7059,29.7059,4800.0
2011-07-08 10:50:00,33.78,33.81,33.77,33.79,4700.0,29.6971,29.7235,29.6883,29.7059,4700.0
2011-07-08 10:55:00,33.79,33.87,33.78,33.87,3400.0,29.7059,29.7763,29.6971,29.7763,3400.0
2011-07-08 11:00:00,33.87,33.87,33.83,33.84,8000.0,29.7763,29.7763,29.7411,29.7499,8000.0
2011-07-08 11:05:00,33.84,33.91,33.83,33.87,8200.0,29.7499,29.8114,29.7411,29.7763,8200.0
2011-07-08 11:10:00,33.87,33.9,33.84,33.88,2500.0,29.7763,29.8026,29.7499,29.7851,2500.0
2011-07-08 11:15:00,33.88,33.88,33.74,33.77,14300.0,29.7851,29.7851,29.662,29.6883,14300.0
2011-07-08 11:20:00,33.76,33.82,33.76,33.79,3700.0,29.6796,29.7323,29.6796,29.7059,3700.0
2011-07-08 11:25:00,33.79,33.85,33.79,33.83,3900.0,29.7059,29.7587,29.7059,29.7411,3900.0
2011-07-08 11:30:00,33.82,33.84,33.8,33.84,4000.0,29.7323,29.7499,29.7147,29.7499,4000.0
2011-07-08 11:35:00,33.84,33.91,33.84,33.9,4600.0,29.7499,29.8114,29.7499,29.8026,4600.0
2011-07-08 11:40:00,33.9,33.91,33.86,33.91,3600.0,29.8026,29.8114,29.7675,29.8114,3600.0
2011-07-08 11:45:00,33.92,33.96,33.85,33.85,16800.0,29.8202,29.8554,29.7587,29.7587,16800.0
2011-07-08 11:50:00,33.86,33.91,33.86,33.91,3000.0,29.7675,29.8114,29.7675,29.8114,3000.0
2011-07-08 11:55:00,33.91,33.94,33.91,33.92,2900.0,29.8114,29.8378,29.8114,29.8202,2900.0
2011-07-08 12:00:00,33.92,33.98,33.92,33.98,4000.0,29.8202,29.873,29.8202,29.873,4000.0
2011-07-08 12:05:00,33.99,34.04,33.97,33.99,4800.0,29.8818,29.9257,29.8642,29.8818,4800.0
2011-07-08 12:10:00,33.98,34.02,33.98,33.98,4000.0,29.873,29.9081,29.873,29.873,4000.0
2011-07-08 12:15:00,33.97,33.98,33.94,33.97,4500.0,29.8642,29.873,29.8378,29.8642,4500.0
2011-07-08 12:20:00,33.98,33.99,33.97,33.98,5300.0,29.873,29.8818,29.8642,29.873,5300.0
2011-07-08 12:25:00,33.97,33.99,33.95,33.95,6000.0,29.8642,29.8818,29.8466,29.8466,6000.0
2011-07-08 12:30:00,33.94,33.95,33.91,33.93,2700.0,29.8378,29.8466,29.8114,29.829,2700.0
2011-07-08 12:35:00,33.93,33.98,33.92,33.96,3400.0,29.829,29.873,29.8202,29.8554,3400.0
2011-07-08 12:40:00,33.97,33.98,33.93,33.93,14300.0,29.8642,29.873,29.829,29.829,14300.0
2011-07-08 12:45:00,33.93,33.96,33.89,33.93,13300.0,29.829,29.8554,29.7938,29.829,13300.0
2011-07-08 12:50:00,33.94,33.97,33.92,33.96,5000.0,29.8378,29.8642,29.8202,29.8554,5000.0
2011-07-08 12:55:00,33.97,33.98,33.96,33.97,2600.0,29.8642,29.873,29.8554,29.8642,2600.0
2011-07-08 13:00:00,33.95,33.97,33.93,33.94,3400.0,29.8466,29.8642,29.829,29.8378,3400.0
2011-07-08 13:05:00,33.93,33.98,33.91,33.96,10400.0,29.829,29.873,29.8114,29.8554,10400.0
2011-07-08 13:10:00,33.94,33.95,33.9,33.91,10700.0,29.8378,29.8466,29.8026,29.8114,10700.0
2011-07-08 13:15:00,33.91,33.92,33.9,33.92,1900.0,29.8114,29.8202,29.8026,29.8202,1900.0
2011-07-08 13:20:00,33.92,33.92,33.92,33.92,500.0,29.8202,29.8202,29.8202,29.8202,500.0
2011-07-08 13:25:00,33.92,33.96,33.91,33.95,9300.0,29.8202,29.8554,29.8114,29.8466,9300.0
2011-07-08 13:30:00,33.95,33.95,33.95,33.95,1500.0,29.8466,29.8466,29.8466,29.8466,1500.0
2011-07-08 13:35:00,33.95,33.95,33.94,33.95,6900.0,29.8466,29.8466,29.8378,29.8466,6900.0
2011-07-08 13:40:00,33.95,33.95,33.93,33.94,5200.0,29.8466,29.8466,29.829,29.8378,5200.0
2011-07-08 13:45:00,33.95,33.95,33.92,33.92,4500.0,29.8466,29.8466,29.8202,29.8202,4500.0
2011-07-08 13:50:00,33.92,33.94,33.92,33.94,2200.0,29.8202,29.8378,29.8202,29.8378,2200.0
2011-07-08 13:55:00,33.93,33.93,33.89,33.89,6000.0,29.829,29.829,29.7938,29.7938,6000.0
2011-07-08 14:00:00,33.9,33.9,33.79,33.79,20800.0,29.8026,29.8026,29.7059,29.7059,20800.0
2011-07-08 14:05:00,33.79,33.85,33.79,33.84,4500.0,29.7059,29.7587,29.7059,29.7499,4500.0
2011-07-08 14:10:00,33.86,33.87,33.81,33.81,2800.0,29.7675,29.7763,29.7235,29.7235,2800.0
2011-07-08 14:15:00,33.81,33.83,33.79,33.83,3900.0,29.7235,29.7411,29.7059,29.7411,3900.0
2011-07-08 14:20:00,33.83,33.88,33.83,33.88,2800.0,29.7411,29.7851,29.7411,29.7851,2800.0
2011-07-08 14:25:00,33.89,33.94,33.89,33.94,3300.0,29.7938,29.8378,29.7938,29.8378,3300.0
2011-07-08 14:30:00,33.95,33.95,33.94,33.95,3400.0,29.8466,29.8466,29.8378,29.8466,3400.0
2011-07-08 14:35:00,33.94,33.94,33.91,33.94,4000.0,29.8378,29.8378,29.8114,29.8378,4000.0
2011-07-08 14:40:00,33.95,33.95,33.92,33.93,3600.0,29.8466,29.8466,29.8202,29.829,3600.0
2011-07-08 14:45:00,33.94,33.95,33.94,33.95,4800.0,29.8378,29.8466,29.8378,29.8466,4800.0
2011-07-08 14:50:00,33.95,33.95,33.91,33.91,3300.0,29.8466,29.8466,29.8114,29.8114,3300.0
2011-07-08 14:55:00,33.89,33.9,33.89,33.89,1700.0,29.7938,29.8026,29.7938,29.7938,1700.0
2011-07-08 15:00:00,33.89,33.92,33.88,33.89,4100.0,29.7938,29.8202,29.7851,29.7938,4100.0
2011-07-08 15:05:00,33.89,33.89,33.86,33.86,1900.0,29.7938,29.7938,29.7675,29.7675,1900.0
2011-07-08 15:10:00,33.85,33.86,33.82,33.84,1800.0,29.7587,29.7675,29.7323,29.7499,1800.0
2011-07-08 15:15:00,33.82,33.83,33.8,33.82,1700.0,29.7323,29.7411,29.7147,29.7323,1700.0
2011-07-08 15:20:00,33.83,33.85,33.83,33.85,1800.0,29.7411,29.7587,29.7411,29.7587,1800.0
2011-07-08 15:25:00,33.84,33.86,33.84,33.86,700.0,29.7499,29.7675,29.7499,29.7675,700.0
2011-07-08 15:30:00,33.85,33.89,33.84,33.86,5300.0,29.7587,29.7938,29.7499,29.7675,5300.0
2011-07-08 15:35:00,33.86,33.91,33.86,33.91,3600.0,29.7675,29.8114,29.7675,29.8114,3600.0
2011-07-08 15:40:00,33.91,33.95,33.91,33.94,4000.0,29.8114,29.8466,29.8114,29.8378,4000.0
2011-07-08 15:45:00,33.93,33.94,33.87,33.9,17100.0,29.829,29.8378,29.7763,29.8026,17100.0
2011-07-08 15:50:00,33.9,33.93,33.88,33.93,9000.0,29.8026,29.829,29.7851,29.829,9000.0
2011-07-08 15:55:00,33.92,33.93,33.85,33.87,25500.0,29.8202,29.829,29.7587,29.7763,25500.0
2011-07-11 09:30:00,33.66,33.66,33.56,33.6,13800.0,29.5916,29.5916,29.5037,29.5389,13800.0
2011-07-11 09:35:00,33.6,33.7,33.52,33.62,7700.0,29.5389,29.6268,29.4686,29.5565,7700.0
2011-07-11 09:40:00,33.64,33.66,33.6,33.66,1700.0,29.5741,29.5916,29.5389,29.5916,1700.0
2011-07-11 09:45:00,33.63,33.7,33.6,33.7,7300.0,29.5653,29.6268,29.5389,29.6268,7300.0
2011-07-11 09:50:00,33.7,33.75,33.68,33.7,6400.0,29.6268,29.6708,29.6092,29.6268,6400.0
2011-07-11 09:55:00,33.7,33.74,33.69,33.7,5700.0,29.6268,29.662,29.618,29.6268,5700.0
2011-07-11 10:00:00,33.71,33.73,33.66,33.68,3700.0,29.6356,29.6532,29.5916,29.6092,3700.0
2011-07-11 10:05:00,33.67,33.68,33.62,33.62,6600.0,29.6004,29.6092,29.5565,29.5565,6600.0
2011-07-11 10:10:00,33.61,33.61,33.54,33.57,8900.0,29.5477,29.5477,29.4861,29.5125,8900.0
2011-07-11 10:15:00,33.59,33.61,33.54,33.55,7900.0,29.5301,29.5477,29.4861,29.4949,7900.0
2011-07-11 10:20:00,33.55,33.56,33.5,33.55,3800.0,29.4949,29.5037,29.451,29.4949,3800.0
2011-07-11 10:25:00,33.55,33.55,33.5,33.5,5500.0,29.4949,29.4949,29.451,29.451,5500.0
2011-07-11 10:30:00,33.5,33.56,33.49,33.5,6200.0,29.451,29.5037,29.4422,29.451,6200.0
2011-07-11 10:35:00,33.5,33.55,33.5,33.54,2900.0,29.451,29.4949,29.451,29.4861,2900.0
2011-07-11 10:40:00,33.54,33.58,33.52,33.57,6500.0,29.4861,29.5213,29.4686,29.5125,6500.0
2011-07-11 10:45:00,33.55,33.6,33.54,33.6,2900.0,29.4949,29.5389,29.4861,29.5389,2900.0
2011-07-11 10:50:00,33.6,33.62,33.53,33.6,16200.0,29.5389,29.5565,29.4774,29.5389,16200.0
2011-07-11 10:55:00,33.59,33.62,33.5,33.5,16200.0,29.5301,29.5565,29.451,29.451,16200.0
2011-07-11 11:00:00,33.51,33.52,33.5,33.5,5700.0,29.4598,29.4686,29.451,29.451,5700.0
2011-07-11 11:05:00,33.5,33.57,33.5,33.52,18300.0,29.451,29.5125,29.451,29.4686,18300.0
2011-07-11 11:10:00,33.51,33.52,33.49,33.49,33600.0,29.4598,29.4686,29.4422,29.4422,33600.0
2011-07-11 11:15:00,33.49,33.51,33.47,33.47,7400.0,29.4422,29.4598,29.4246,29.4246,7400.0
2011-07-11 11:20:00,33.47,33.51,33.46,33.46,4100.0,29.4246,29.4598,29.4158,29.4158,4100.0
2011-07-11 11:25:00,33.46,33.49,33.46,33.48,2800.0,29.4158,29.4422,29.4158,29.4334,2800.0
2011-07-11 11:30:00,33.48,33.49,33.45,33.46,6100.0,29.4334,29.4422,29.407,29.4158,6100.0
2011-07-11 11:35:00,33.45,33.45,33.41,33.41,2900.0,29.407,29.407,29.3719,29.3719,2900.0
2011-07-11 11:40:00,33.42,33.5,33.42,33.5,5600.0,29.3807,29.451,29.3807,29.451,5600.0
2011-07-11 11:45:00,33.5,33.51,33.44,33.44,4100.0,29.451,29.4598,29.3982,29.3982,4100.0
2011-07-11 11:50:00,33.45,33.51,33.45,33.49,5600.0,29.407,29.4598,29.407,29.4422,5600.0
2011-07-11 11:55:00,33.48,33.49,33.46,33.46,1100.0,29.4334,29.4422,29.4158,29.4158,1100.0
2011-07-11 12:00:00,33.45,33.46,33.43,33.46,2000.0,29.407,29.4158,29.3894,29.4158,2000.0
2011-07-11 12:05:00,33.46,33.49,33.46,33.49,1400.0,29.4158,29.4422,29.4158,29.4422,1400.0
2011-07-11 12:10:00,33.49,33.5,33.48,33.49,3400.0,29.4422,29.451,29.4334,29.4422,3400.0
2011-07-11 12:15:00,33.48,33.49,33.46,33.46,1500.0,29.4334,29.4422,29.4158,29.4158,1500.0
2011-07-11 12:20:00,33.47,33.48,33.43,33.44,5400.0,29.4246,29.4334,29.3894,29.3982,5400.0
2011-07-11 12:25:00,33.44,33.45,33.42,33.44,3100.0,29.3982,29.407,29.3807,29.3982,3100.0
2011-07-11 12:30:00,33.44,33.44,33.41,33.41,2200.0,29.3982,29.3982,29.3719,29.3719,2200.0
2011-07-11 12:35:00,33.42,33.45,33.41,33.44,3200.0,29.3807,29.407,29.3719,29.3982,3200.0
2011-07-11 12:40:00,33.45,33.48,33.45,33.47,2200.0,29.407,29.4334,29.407,29.4246,2200.0
2011-07-11 12:45:00,33.47,33.47,33.41,33.41,6400.0,29.4246,29.4246,29.3719,29.3719,6400.0
2011-07-11 12:50:00,33.42,33.43,33.37,33.38,3800.0,29.3807,29.3894,29.3367,29.3455,3800.0
2011-07-11 12:55:00,33.36,33.38,33.36,33.37,1400.0,29.3279,29.3455,29.3279,29.3367,1400.0
2011-07-11 13:00:00,33.37,33.39,33.36,33.39,1500.0,29.3367,29.3543,29.3279,29.3543,1500.0
2011-07-11 13:05:00,33.4,33.4,33.33,33.33,3700.0,29.3631,29.3631,29.3015,29.3015,3700.0
2011-07-11 13:10:00,33.35,33.38,33.35,33.38,2800.0,29.3191,29.3455,29.3191,29.3455,2800.0
2011-07-11 13:15:00,33.38,33.38,33.34,33.34,3700.0,29.3455,29.3455,29.3103,29.3103,3700.0
2011-07-11 13:20:00,33.34,33.37,33.34,33.36,3000.0,29.3103,29.3367,29.3103,29.3279,3000.0
2011-07-11 13:25:00,33.37,33.4,33.36,33.39,2900.0,29.3367,29.3631,29.3279,29.3543,2900.0
2011-07-11 13:30:00,33.39,33.42,33.39,33.4,6700.0,29.3543,29.3807,29.3543,29.3631,6700.0
2011-07-11 13:35:00,33.39,33.43,33.38,33.43,5400.0,29.3543,29.3894,29.3455,29.3894,5400.0
2011-07-11 13:40:00,33.43,33.43,33.39,33.43,4800.0,29.3894,29.3894,29.3543,29.3894,4800.0
2011-07-11 13:45:00,33.43,33.44,33.41,33.42,2800.0,29.3894,29.3982,29.3719,29.3807,2800.0
2011-07-11 13:50:00,33.42,33.45,33.42,33.44,3500.0,29.3807,29.407,29.3807,29.3982,3500.0
2011-07-11 13:55:00,33.45,33.5,33.45,33.5,8100.0,29.407,29.451,29.407,29.451,8100.0
2011-07-11 14:00:00,33.49,33.53,33.48,33.48,7800.0,29.4422,29.4774,29.4334,29.4334,7800.0
2011-07-11 14:05:00,33.47,33.48,33.45,33.45,3800.0,29.4246,29.4334,29.407,29.407,3800.0
2011-07-11 14:10:00,33.45,33.47,33.39,33.39,11100.0,29.407,29.4246,29.3543,29.3543,11100.0
2011-07-11 14:15:00,33.4,33.42,33.39,33.42,4600.0,29.3631,29.3807,29.3543,29.3807,4600.0
2011-07-11 14:20:00,33.4,33.42,33.37,33.39,32300.0,29.3631,29.3807,29.3367,29.3543,32300.0
2011-07-11 14:25:00,33.38,33.44,33.38,33.44,2800.0,29.3455,29.3982,29.3455,29.3982,2800.0
2011-07-11 14:30:00,33.43,33.43,33.39,33.4,6700.0,29.3894,29.3894,29.3543,29.3631,6700.0
2011-07-11 14:35:00,33.39,33.4,33.37,33.38,3900.0,29.3543,29.3631,29.3367,29.3455,3900.0
2011-07-11 14:40:00,33.38,33.41,33.37,33.39,6300.0,29.3455,29.3719,29.3367,29.3543,6300.0
2011-07-11 14:45:00,33.38,33.41,33.38,33.39,3600.0,29.3455,29.3719,29.3455,29.3543,3600.0
2011-07-11 14:50:00,33.39,33.4,33.35,33.39,5500.0,29.3543,29.3631,29.3191,29.3543,5500.0
2011-07-11 14:55:00,33.38,33.39,33.37,33.39,2400.0,29.3455,29.3543,29.3367,29.3543,2400.0
2011-07-11 15:00:00,33.4,33.41,33.37,33.37,4900.0,29.3631,29.3719,29.3367,29.3367,4900.0
2011-07-11 15:05:00,33.36,33.36,33.32,33.32,4600.0,29.3279,29.3279,29.2927,29.2927,4600.0
2011-07-11 15:10:00,33.32,33.36,33.32,33.36,3600.0,29.2927,29.3279,29.2927,29.3279,3600.0
2011-07-11 15:15:00,33.35,33.39,33.34,33.34,6700.0,29.3191,29.3543,29.3103,29.3103,6700.0
2011-07-11 15:20:00,33.34,33.38,33.33,33.36,5900.0,29.3103,29.3455,29.3015,29.3279,5900.0
2011-07-11 15:25:00,33.36,33.4,33.34,33.38,16400.0,29.3279,29.3631,29.3103,29.3455,16400.0
2011-07-11 15:30:00,33.39,33.4,33.3,33.31,42800.0,29.3543,29.3631,29.2752,29.2839,42800.0
2011-07-11 15:35:00,33.3,33.34,33.3,33.3,34300.0,29.2752,29.3103,29.2752,29.2752,34300.0
2011-07-11 15:40:00,33.31,33.32,33.29,33.3,22400.0,29.2839,29.2927,29.2664,29.2752,22400.0
2011-07-11 15:45:00,33.3,33.32,33.3,33.3,35300.0,29.2752,29.2927,29.2752,29.2752,35300.0
2011-07-11 15:50:00,33.31,33.31,33.3,33.31,18400.0,29.2839,29.2839,29.2752,29.2839,18400.0
2011-07-11 15:55:00,33.3,33.31,33.25,33.29,66400.0,29.2752,29.2839,29.2312,29.2664,66400.0
2011-07-12 09:30:00,33.42,33.59,33.38,33.58,245800.0,29.3807,29.5301,29.3455,29.5213,245800.0
2011-07-12 09:35:00,33.59,33.7,33.58,33.7,10100.0,29.5301,29.6268,29.5213,29.6268,10100.0
2011-07-12 09:40:00,33.7,33.77,33.51,33.51,15800.0,29.6268,29.6883,29.4598,29.4598,15800.0
2011-07-12 09:45:00,33.51,33.54,33.47,33.5,9700.0,29.4598,29.4861,29.4246,29.451,9700.0
2011-07-12 09:50:00,33.51,33.54,33.41,33.41,12400.0,29.4598,29.4861,29.3719,29.3719,12400.0
2011-07-12 09:55:00,33.4,33.49,33.35,33.45,36000.0,29.3631,29.4422,29.3191,29.407,36000.0
2011-07-12 10:00:00,33.45,33.5,33.4,33.5,19400.0,29.407,29.451,29.3631,29.451,19400.0
2011-07-12 10:05:00,33.5,33.52,33.47,33.5,11300.0,29.451,29.4686,29.4246,29.451,11300.0
2011-07-12 10:10:00,33.5,33.5,33.46,33.47,5500.0,29.451,29.451,29.4158,29.4246,5500.0
2011-07-12 10:15:00,33.46,33.51,33.46,33.46,5400.0,29.4158,29.4598,29.4158,29.4158,5400.0
2011-07-12 10:20:00,33.44,33.5,33.43,33.43,8800.0,29.3982,29.451,29.3894,29.3894,8800.0
2011-07-12 10:25:00,33.42,33.43,33.35,33.38,20300.0,29.3807,29.3894,29.3191,29.3455,20300.0
2011-07-12 10:30:00,33.39,33.4,33.31,33.35,16900.0,29.3543,29.3631,29.2839,29.3191,16900.0
2011-07-12 10:35:00,33.35,33.4,33.34,33.38,12300.0,29.3191,29.3631,29.3103,29.3455,12300.0
2011-07-12 10:40:00,33.38,33.41,33.38,33.38,5300.0,29.3455,29.3719,29.3455,29.3455,5300.0
2011-07-12 10:45:00,33.39,33.46,33.39,33.43,8500.0,29.3543,29.4158,29.3543,29.3894,8500.0
2011-07-12 10:50:00,33.43,33.43,33.38,33.38,8600.0,29.3894,29.3894,29.3455,29.3455,8600.0
2011-07-12 10:55:00,33.38,33.41,33.38,33.39,11300.0,29.3455,29.3719,29.3455,29.3543,11300.0
2011-07-12 11:00:00,33.38,33.39,33.35,33.38,8600.0,29.3455,29.3543,29.3191,29.3455,8600.0
2011-07-12 11:05:00,33.38,33.38,33.3,33.32,15600.0,29.3455,29.3455,29.2752,29.2927,15600.0
2011-07-12 11:10:00,33.32,33.43,33.32,33.37,7300.0,29.2927,29.3894,29.2927,29.3367,7300.0
2011-07-12 11:15:00,33.36,33.37,33.3,33.32,16300.0,29.3279,29.3367,29.2752,29.2927,16300.0
2011-07-12 11:20:00,33.33,33.33,33.3,33.31,5900.0,29.3015,29.3015,29.2752,29.2839,5900.0
2011-07-12 11:25:00,33.3,33.34,33.3,33.33,4700.0,29.2752,29.3103,29.2752,29.3015,4700.0
2011-07-12 11:30:00,33.33,33.35,33.3,33.31,151100.0,29.3015,29.3191,29.2752,29.2839,151100.0
2011-07-12 11:35:00,33.31,33.33,33.3,33.3,4900.0,29.2839,29.3015,29.2752,29.2752,4900.0
2011-07-12 11:40:00,33.3,33.39,33.3,33.38,10200.0,29.2752,29.3543,29.2752,29.3455,10200.0
2011-07-12 11:45:00,33.38,33.39,33.37,33.38,4600.0,29.3455,29.3543,29.3367,29.3455,4600.0
2011-07-12 11:50:00,33.37,33.37,33.32,33.34,4800.0,29.3367,29.3367,29.2927,29.3103,4800.0
2011-07-12 11:55:00,33.33,33.39,33.3,33.3,17200.0,29.3015,29.3543,29.2752,29.2752,17200.0
2011-07-12 12:00:00,33.31,33.4,33.3,33.39,215600.0,29.2839,29.3631,29.2752,29.3543,215600.0
2011-07-12 12:05:00,33.39,33.45,33.39,33.44,6700.0,29.3543,29.407,29.3543,29.3982,6700.0
2011-07-12 12:10:00,33.44,33.44,33.38,33.38,3300.0,29.3982,29.3982,29.3455,29.3455,3300.0
2011-07-12 12:15:00,33.38,33.38,33.33,33.35,4500.0,29.3455,29.3455,29.3015,29.3191,4500.0
2011-07-12 12:20:00,33.35,33.35,33.32,33.33,1700.0,29.3191,29.3191,29.2927,29.3015,1700.0
2011-07-12 12:25:00,33.32,33.34,33.3,33.31,9000.0,29.2927,29.3103,29.2752,29.2839,9000.0
2011-07-12 12:30:00,33.31,33.32,33.3,33.31,3500.0,29.2839,29.2927,29.2752,29.2839,3500.0
2011-07-12 12:35:00,33.32,33.34,33.31,33.31,4400.0,29.2927,29.3103,29.2839,29.2839,4400.0
2011-07-12 12:40:00,33.31,33.32,33.27,33.31,10200.0,29.2839,29.2927,29.2488,29.2839,10200.0
2011-07-12 12:45:00,33.31,33.34,33.29,33.3,21100.0,29.2839,29.3103,29.2664,29.2752,21100.0
2011-07-12 12:50:00,33.3,33.34,33.28,33.33,10700.0,29.2752,29.3103,29.2576,29.3015,10700.0
2011-07-12 12:55:00,33.33,33.36,33.33,33.35,11000.0,29.3015,29.3279,29.3015,29.3191,11000.0
2011-07-12 13:00:00,33.35,33.35,33.32,33.32,5400.0,29.3191,29.3191,29.2927,29.2927,5400.0
2011-07-12 13:05:00,33.33,33.35,33.31,33.32,8800.0,29.3015,29.3191,29.2839,29.2927,8800.0
2011-07-12 13:10:00,33.32,33.33,33.29,33.3,8200.0,29.2927,29.3015,29.2664,29.2752,8200.0
2011-07-12 13:15:00,33.29,33.34,33.28,33.32,8400.0,29.2664,29.3103,29.2576,29.2927,8400.0
2011-07-12 13:20:00,33.32,33.35,33.29,33.31,26400.0,29.2927,29.3191,29.2664,29.2839,26400.0
2011-07-12 13:25:00,33.32,33.33,33.3,33.3,4400.0,29.2927,29.3015,29.2752,29.2752,4400.0
2011-07-12 13:30:00,33.31,33.35,33.3,33.34,2600.0,29.2839,29.3191,29.2752,29.3103,2600.0
2011-07-12 13:35:00,33.34,33.36,33.31,33.33,17800.0,29.3103,29.3279,29.2839,29.3015,17800.0
2011-07-12 13:40:00,33.34,33.34,33.31,33.32,3300.0,29.3103,29.3103,29.2839,29.2927,3300.0
2011-07-12 13:45:00,33.32,33.32,33.31,33.31,4500.0,29.2927,29.2927,29.2839,29.2839,4500.0
2011-07-12 13:50:00,33.31,33.32,33.29,33.31,2700.0,29.2839,29.2927,29.2664,29.2839,2700.0
2011-07-12 13:55:00,33.29,33.3,33.27,33.27,8400.0,29.2664,29.2752,29.2488,29.2488,8400.0
2011-07-12 14:00:00,33.27,33.3,33.25,33.25,16000.0,29.2488,29.2752,29.2312,29.2312,16000.0
2011-07-12 14:05:00,33.25,33.27,33.24,33.24,6700.0,29.2312,29.2488,29.2224,29.2224,6700.0
2011-07-12 14:10:00,33.25,33.29,33.23,33.23,48100.0,29.2312,29.2664,29.2136,29.2136,48100.0
2011-07-12 14:15:00,33.24,33.27,33.22,33.27,7200.0,29.2224,29.2488,29.2048,29.2488,7200.0
2011-07-12 14:20:00,33.28,33.32,33.28,33.32,6100.0,29.2576,29.2927,29.2576,29.2927,6100.0
2011-07-12 14:25:00,33.31,33.35,33.3,33.34,111400.0,29.2839,29.3191,29.2752,29.3103,111400.0
2011-07-12 14:30:00,33.35,33.36,33.31,33.32,8800.0,29.3191,29.3279,29.2839,29.2927,8800.0
2011-07-12 14:35:00,33.33,33.35,33.32,33.32,9300.0,29.3015,29.3191,29.2927,29.2927,9300.0
2011-07-12 14:40:00,33.33,33.35,33.3,33.31,7000.0,29.3015,29.3191,29.2752,29.2839,7000.0
2011-07-12 14:45:00,33.3,33.33,33.25,33.33,11000.0,29.2752,29.3015,29.2312,29.3015,11000.0
2011-07-12 14:50:00,33.32,33.34,33.31,33.32,7500.0,29.2927,29.3103,29.2839,29.2927,7500.0
2011-07-12 14:55:00,33.32,33.34,33.29,33.34,8000.0,29.2927,29.3103,29.2664,29.3103,8000.0
2011-07-12 15:00:00,33.33,33.34,33.31,33.31,9400.0,29.3015,29.3103,29.2839,29.2839,9400.0
2011-07-12 15:05:00,33.31,33.35,33.3,33.32,13200.0,29.2839,29.3191,29.2752,29.2927,13200.0
2011-07-12 15:10:00,33.32,33.35,33.28,33.29,12000.0,29.2927,29.3191,29.2576,29.2664,12000.0
2011-07-12 15:15:00,33.29,33.35,33.28,33.35,14100.0,29.2664,29.3191,29.2576,29.3191,14100.0
2011-07-12 15:20:00,33.34,33.35,33.32,33.34,19400.0,29.3103,29.3191,29.2927,29.3103,19400.0
2011-07-12 15:25:00,33.34,33.34,33.29,33.3,15200.0,29.3103,29.3103,29.2664,29.2752,15200.0
2011-07-12 15:30:00,33.31,33.33,33.28,33.32,10700.0,29.2839,29.3015,29.2576,29.2927,10700.0
2011-07-12 15:35:00,33.32,33.35,33.29,33.35,18600.0,29.2927,29.3191,29.2664,29.3191,18600.0
2011-07-12 15:40:00,33.35,33.35,33.32,33.34,21300.0,29.3191,29.3191,29.2927,29.3103,21300.0
2011-07-12 15:45:00,33.34,33.37,33.24,33.24,41400.0,29.3103,29.3367,29.2224,29.2224,41400.0
2011-07-12 15:50:00,33.24,33.27,33.23,33.25,47000.0,29.2224,29.2488,29.2136,29.2312,47000.0
2011-07-12 15:55:00,33.26,33.27,33.21,33.27,130000.0,29.24,29.2488,29.196,29.2488,130000.0
2011-07-13 09:30:00,33.31,33.47,33.28,33.28,12800.0,29.2839,29.4246,29.2576,29.2576,12800.0
2011-07-13 09:35:00,33.29,33.35,33.24,33.34,6900.0,29.2664,29.3191,29.2224,29.3103,6900.0
2011-07-13 09:40:00,33.34,33.4,33.3,33.3,3600.0,29.3103,29.3631,29.2752,29.2752,3600.0
2011-07-13 09:45:00,33.31,33.38,33.31,33.36,5400.0,29.2839,29.3455,29.2839,29.3279,5400.0
2011-07-13 09:50:00,33.35,33.38,33.32,33.32,9800.0,29.3191,29.3455,29.2927,29.2927,9800.0
2011-07-13 09:55:00,33.34,33.36,33.27,33.27,5300.0,29.3103,29.3279,29.2488,29.2488,5300.0
2011-07-13 10:00:00,33.28,33.41,33.28,33.41,20100.0,29.2576,29.3719,29.2576,29.3719,20100.0
2011-07-13 10:05:00,33.43,33.58,33.4,33.53,22100.0,29.3894,29.5213,29.3631,29.4774,22100.0
2011-07-13 10:10:00,33.54,33.54,33.43,33.47,16600.0,29.4861,29.4861,29.3894,29.4246,16600.0
2011-07-13 10:15:00,33.47,33.57,33.46,33.55,10200.0,29.4246,29.5125,29.4158,29.4949,10200.0
2011-07-13 10:20:00,33.56,33.64,33.56,33.63,3700.0,29.5037,29.5741,29.5037,29.5653,3700.0
2011-07-13 10:25:00,33.6,33.61,33.47,33.47,36000.0,29.5389,29.5477,29.4246,29.4246,36000.0
2011-07-13 10:30:00,33.5,33.53,33.39,33.51,68900.0,29.451,29.4774,29.3543,29.4598,68900.0
2011-07-13 10:35:00,33.51,33.54,33.5,33.5,5700.0,29.4598,29.4861,29.451,29.451,5700.0
2011-07-13 10:40:00,33.5,33.53,33.5,33.52,6700.0,29.451,29.4774,29.451,29.4686,6700.0
2011-07-13 10:45:00,33.5,33.5,33.46,33.5,6000.0,29.451,29.451,29.4158,29.451,6000.0
2011-07-13 10:50:00,33.52,33.52,33.49,33.51,5000.0,29.4686,29.4686,29.4422,29.4598,5000.0
2011-07-13 10:55:00,33.5,33.61,33.5,33.59,24700.0,29.451,29.5477,29.451,29.5301,24700.0
2011-07-13 11:00:00,33.6,33.6,33.52,33.53,3800.0,29.5389,29.5389,29.4686,29.4774,3800.0
2011-07-13 11:05:00,33.54,33.54,33.51,33.51,5000.0,29.4861,29.4861,29.4598,29.4598,5000.0
2011-07-13 11:10:00,33.5,33.54,33.5,33.52,3200.0,29.451,29.4861,29.451,29.4686,3200.0
2011-07-13 11:15:00,33.51,33.56,33.51,33.54,5500.0,29.4598,29.5037,29.4598,29.4861,5500.0
2011-07-13 11:20:00,33.53,33.53,33.44,33.47,42500.0,29.4774,29.4774,29.3982,29.4246,42500.0
2011-07-13 11:25:00,33.49,33.54,33.48,33.53,4800.0,29.4422,29.4861,29.4334,29.4774,4800.0
2011-07-13 11:30:00,33.54,33.55,33.53,33.54,2700.0,29.4861,29.4949,29.4774,29.4861,2700.0
2011-07-13 11:35:00,33.55,33.55,33.51,33.51,1700.0,29.4949,29.4949,29.4598,29.4598,1700.0
2011-07-13 11:40:00,33.53,33.55,33.5,33.53,3000.0,29.4774,29.4949,29.451,29.4774,3000.0
2011-07-13 11:45:00,33.54,33.55,33.49,33.49,3000.0,29.4861,29.4949,29.4422,29.4422,3000.0
2011-07-13 11:50:00,33.49,33.5,33.46,33.47,2600.0,29.4422,29.451,29.4158,29.4246,2600.0
2011-07-13 11:55:00,33.45,33.45,33.4,33.41,2600.0,29.407,29.407,29.3631,29.3719,2600.0
2011-07-13 12:00:00,33.41,33.43,33.39,33.43,6600.0,29.3719,29.3894,29.3543,29.3894,6600.0
2011-07-13 12:05:00,33.42,33.42,33.39,33.41,5300.0,29.3807,29.3807,29.3543,29.3719,5300.0
2011-07-13 12:10:00,33.42,33.5,33.42,33.49,6800.0,29.3807,29.451,29.3807,29.4422,6800.0
2011-07-13 12:15:00,33.49,33.51,33.47,33.48,7900.0,29.4422,29.4598,29.4246,29.4334,7900.0
2011-07-13 12:20:00,33.49,33.5,33.44,33.44,5200.0,29.4422,29.451,29.3982,29.3982,5200.0
2011-07-13 12:25:00,33.44,33.48,33.42,33.48,5500.0,29.3982,29.4334,29.3807,29.4334,5500.0
2011-07-13 12:30:00,33.48,33.48,33.43,33.44,1200.0,29.4334,29.4334,29.3894,29.3982,1200.0
2011-07-13 12:35:00,33.44,33.47,33.44,33.44,2900.0,29.3982,29.4246,29.3982,29.3982,2900.0
2011-07-13 12:40:00,33.44,33.44,33.43,33.43,800.0,29.3982,29.3982,29.3894,29.3894,800.0
2011-07-13 12:45:00,33.43,33.44,33.4,33.43,6800.0,29.3894,29.3982,29.3631,29.3894,6800.0
2011-07-13 12:50:00,33.42,33.43,33.38,33.42,28000.0,29.3807,29.3894,29.3455,29.3807,28000.0
2011-07-13 12:55:00,33.42,33.47,33.42,33.45,5100.0,29.3807,29.4246,29.3807,29.407,5100.0
2011-07-13 13:00:00,33.44,33.45,33.4,33.45,10100.0,29.3982,29.407,29.3631,29.407,10100.0
2011-07-13 13:05:00,33.45,33.45,33.4,33.43,10900.0,29.407,29.407,29.3631,29.3894,10900.0
2011-07-13 13:10:00,33.43,33.44,33.43,33.44,2600.0,29.3894,29.3982,29.3894,29.3982,2600.0
2011-07-13 13:15:00,33.44,33.45,33.42,33.45,2500.0,29.3982,29.407,29.3807,29.407,2500.0
2011-07-13 13:20:00,33.44,33.45,33.44,33.45,1200.0,29.3982,29.407,29.3982,29.407,1200.0
2011-07-13 13:25:00,33.46,33.47,33.44,33.47,2000.0,29.4158,29.4246,29.3982,29.4246,2000.0
2011-07-13 13:30:00,33.47,33.48,33.46,33.48,6100.0,29.4246,29.4334,29.4158,29.4334,6100.0
2011-07-13 13:35:00,33.48,33.49,33.48,33.49,1000.0,29.4334,29.4422,29.4334,29.4422,1000.0
2011-07-13 13:40:00,33.49,33.49,33.48,33.49,1900.0,29.4422,29.4422,29.4334,29.4422,1900.0
2011-07-13 13:45:00,33.48,33.5,33.48,33.5,1800.0,29.4334,29.451,29.4334,29.451,1800.0
2011-07-13 13:50:00,33.5,33.5,33.47,33.48,3200.0,29.451,29.451,29.4246,29.4334,3200.0
2011-07-13 13:55:00,33.47,33.47,33.46,33.47,1500.0,29.4246,29.4246,29.4158,29.4246,1500.0
2011-07-13 14:00:00,33.46,33.46,33.43,33.44,9500.0,29.4158,29.4158,29.3894,29.3982,9500.0
2011-07-13 14:05:00,33.46,33.47,33.46,33.46,3600.0,29.4158,29.4246,29.4158,29.4158,3600.0
2011-07-13 14:10:00,33.47,33.47,33.43,33.44,4000.0,29.4246,29.4246,29.3894,29.3982,4000.0
2011-07-13 14:15:00,33.43,33.49,33.43,33.46,11000.0,29.3894,29.4422,29.3894,29.4158,11000.0
2011-07-13 14:20:00,33.46,33.46,33.4,33.41,4300.0,29.4158,29.4158,29.3631,29.3719,4300.0
2011-07-13 14:25:00,33.41,33.45,33.41,33.45,4800.0,29.3719,29.407,29.3719,29.407,4800.0
2011-07-13 14:30:00,33.45,33.45,33.42,33.42,1300.0,29.407,29.407,29.3807,29.3807,1300.0
2011-07-13 14:35:00,33.42,33.42,33.41,33.41,2500.0,29.3807,29.3807,29.3719,29.3719,2500.0
2011-07-13 14:40:00,33.41,33.41,33.39,33.4,3400.0,29.3719,29.3719,29.3543,29.3631,3400.0
2011-07-13 14:45:00,33.4,33.43,33.4,33.4,2600.0,29.3631,29.3894,29.3631,29.3631,2600.0
2011-07-13 14:50:00,33.4,33.42,33.39,33.41,8100.0,29.3631,29.3807,29.3543,29.3719,8100.0
2011-07-13 14:55:00,33.41,33.42,33.4,33.41,5200.0,29.3719,29.3807,29.3631,29.3719,5200.0
2011-07-13 15:00:00,33.41,33.43,33.39,33.4,15700.0,29.3719,29.3894,29.3543,29.3631,15700.0
2011-07-13 15:05:00,33.41,33.43,33.37,33.4,31300.0,29.3719,29.3894,29.3367,29.3631,31300.0
2011-07-13 15:10:00,33.4,33.4,33.35,33.36,12900.0,29.3631,29.3631,29.3191,29.3279,12900.0
2011-07-13 15:15:00,33.37,33.41,33.36,33.37,75600.0,29.3367,29.3719,29.3279,29.3367,75600.0
2011-07-13 15:20:00,33.37,33.39,33.35,33.36,14800.0,29.3367,29.3543,29.3191,29.3279,14800.0
2011-07-13 15:25:00,33.37,33.4,33.37,33.4,11900.0,29.3367,29.3631,29.3367,29.3631,11900.0
2011-07-13 15:30:00,33.4,33.4,33.36,33.37,8600.0,29.3631,29.3631,29.3279,29.3367,8600.0
2011-07-13 15:35:00,33.38,33.38,33.35,33.36,11800.0,29.3455,29.3455,29.3191,29.3279,11800.0
2011-07-13 15:40:00,33.35,33.39,33.33,33.39,26700.0,29.3191,29.3543,29.3015,29.3543,26700.0
2011-07-13 15:45:00,33.38,33.4,33.34,33.35,15400.0,29.3455,29.3631,29.3103,29.3191,15400.0
2011-07-13 15:50:00,33.35,33.37,33.33,33.37,12300.0,29.3191,29.3367,29.3015,29.3367,12300.0
2011-07-13 15:55:00,33.38,33.39,33.32,33.37,23300.0,29.3455,29.3543,29.2927,29.3367,23300.0
2011-07-14 09:30:00,33.41,33.41,33.29,33.31,11800.0,29.3719,29.3719,29.2664,29.2839,11800.0
2011-07-14 09:35:00,33.3,33.3,33.25,33.3,3400.0,29.2752,29.2752,29.2312,29.2752,3400.0
2011-07-14 09:40:00,33.29,33.36,33.29,33.35,2200.0,29.2664,29.3279,29.2664,29.3191,2200.0
2011-07-14 09:45:00,33.34,33.36,33.29,33.31,8300.0,29.3103,29.3279,29.2664,29.2839,8300.0
2011-07-14 09:50:00,33.33,33.4,33.33,33.39,7900.0,29.3015,29.3631,29.3015,29.3543,7900.0
2011-07-14 09:55:00,33.39,33.51,33.39,33.49,5700.0,29.3543,29.4598,29.3543,29.4422,5700.0
2011-07-14 10:00:00,33.52,33.56,33.51,33.52,7600.0,29.4686,29.5037,29.4598,29.4686,7600.0
2011-07-14 10:05:00,33.53,33.53,33.47,33.51,6000.0,29.4774,29.4774,29.4246,29.4598,6000.0
2011-07-14 10:10:00,33.51,33.52,33.43,33.43,12500.0,29.4598,29.4686,29.3894,29.3894,12500.0
2011-07-14 10:15:00,33.45,33.52,33.44,33.52,13000.0,29.407,29.4686,29.3982,29.4686,13000.0
2011-07-14 10:20:00,33.52,33.61,33.52,33.59,7300.0,29.4686,29.5477,29.4686,29.5301,7300.0
2011-07-14 10:25:00,33.6,33.64,33.59,33.59,5200.0,29.5389,29.5741,29.5301,29.5301,5200.0
2011-07-14 10:30:00,33.58,33.62,33.58,33.59,40200.0,29.5213,29.5565,29.5213,29.5301,40200.0
2011-07-14 10:35:00,33.61,33.61,33.57,33.61,35200.0,29.5477,29.5477,29.5125,29.5477,35200.0
2011-07-14 10:40:00,33.6,33.61,33.46,33.52,11500.0,29.5389,29.5477,29.4158,29.4686,11500.0
2011-07-14 10:45:00,33.52,33.52,33.43,33.44,3200.0,29.4686,29.4686,29.3894,29.3982,3200.0
2011-07-14 10:50:00,33.45,33.49,33.4,33.47,5800.0,29.407,29.4422,29.3631,29.4246,5800.0
2011-07-14 10:55:00,33.47,33.52,33.4,33.42,4100.0,29.4246,29.4686,29.3631,29.3807,4100.0
2011-07-14 11:00:00,33.42,33.44,33.39,33.42,3700.0,29.3807,29.3982,29.3543,29.3807,3700.0
2011-07-14 11:05:00,33.41,33.47,33.4,33.46,14400.0,29.3719,29.4246,29.3631,29.4158,14400.0
2011-07-14 11:10:00,33.47,33.52,33.46,33.48,5400.0,29.4246,29.4686,29.4158,29.4334,5400.0
2011-07-14 11:15:00,33.49,33.49,33.47,33.48,800.0,29.4422,29.4422,29.4246,29.4334,800.0
2011-07-14 11:20:00,33.47,33.5,33.47,33.5,2700.0,29.4246,29.451,29.4246,29.451,2700.0
2011-07-14 11:25:00,33.51,33.54,33.5,33.5,6500.0,29.4598,29.4861,29.451,29.451,6500.0
2011-07-14 11:30:00,33.5,33.59,33.49,33.59,17000.0,29.451,29.5301,29.4422,29.5301,17000.0
2011-07-14 11:35:00,33.59,33.62,33.58,33.59,23800.0,29.5301,29.5565,29.5213,29.5301,23800.0
2011-07-14 11:40:00,33.59,33.62,33.59,33.61,7100.0,29.5301,29.5565,29.5301,29.5477,7100.0
2011-07-14 11:45:00,33.62,33.62,33.6,33.62,4400.0,29.5565,29.5565,29.5389,29.5565,4400.0
2011-07-14 11:50:00,33.61,33.62,33.59,33.61,4100.0,29.5477,29.5565,29.5301,29.5477,4100.0
2011-07-14 11:55:00,33.6,33.61,33.56,33.61,6700.0,29.5389,29.5477,29.5037,29.5477,6700.0
2011-07-14 12:00:00,33.6,33.6,33.56,33.58,5400.0,29.5389,29.5389,29.5037,29.5213,5400.0
2011-07-14 12:05:00,33.59,33.6,33.56,33.57,7200.0,29.5301,29.5389,29.5037,29.5125,7200.0
2011-07-14 12:10:00,33.56,33.59,33.55,33.56,5800.0,29.5037,29.5301,29.4949,29.5037,5800.0
2011-07-14 12:15:00,33.57,33.58,33.5,33.5,8300.0,29.5125,29.5213,29.451,29.451,8300.0
2011-07-14 12:20:00,33.51,33.52,33.5,33.5,105400.0,29.4598,29.4686,29.451,29.451,105400.0
2011-07-14 12:25:00,33.5,33.5,33.5,33.5,2700.0,29.451,29.451,29.451,29.451,2700.0
2011-07-14 12:30:00,33.5,33.52,33.49,33.52,6300.0,29.451,29.4686,29.4422,29.4686,6300.0
2011-07-14 12:35:00,33.52,33.52,33.49,33.5,4400.0,29.4686,29.4686,29.4422,29.451,4400.0
2011-07-14 12:40:00,33.5,33.51,33.5,33.5,3400.0,29.451,29.4598,29.451,29.451,3400.0
2011-07-14 12:45:00,33.5,33.51,33.49,33.5,6300.0,29.451,29.4598,29.4422,29.451,6300.0
2011-07-14 12:50:00,33.52,33.52,33.42,33.42,6100.0,29.4686,29.4686,29.3807,29.3807,6100.0
2011-07-14 12:55:00,33.42,33.42,33.34,33.34,5000.0,29.3807,29.3807,29.3103,29.3103,5000.0
2011-07-14 13:00:00,33.34,33.37,33.3,33.3,3200.0,29.3103,29.3367,29.2752,29.2752,3200.0
2011-07-14 13:05:00,33.3,33.34,33.3,33.31,8100.0,29.2752,29.3103,29.2752,29.2839,8100.0
2011-07-14 13:10:00,33.32,33.33,33.3,33.3,10600.0,29.2927,29.3015,29.2752,29.2752,10600.0
2011-07-14 13:15:00,33.3,33.32,33.29,33.3,20400.0,29.2752,29.2927,29.2664,29.2752,20400.0
2011-07-14 13:20:00,33.31,33.32,33.3,33.32,24900.0,29.2839,29.2927,29.2752,29.2927,24900.0
2011-07-14 13:25:00,33.32,33.35,33.3,33.35,11300.0,29.2927,29.3191,29.2752,29.3191,11300.0
2011-07-14 13:30:00,33.35,33.43,33.35,33.41,11000.0,29.3191,29.3894,29.3191,29.3719,11000.0
2011-07-14 13:35:00,33.41,33.41,33.3,33.3,9100.0,29.3719,29.3719,29.2752,29.2752,9100.0
2011-07-14 13:40:00,33.3,33.33,33.3,33.33,11300.0,29.2752,29.3015,29.2752,29.3015,11300.0
2011-07-14 13:45:00,33.33,33.35,33.3,33.35,18700.0,29.3015,29.3191,29.2752,29.3191,18700.0
2011-07-14 13:50:00,33.34,33.34,33.3,33.31,11300.0,29.3103,29.3103,29.2752,29.2839,11300.0
2011-07-14 13:55:00,33.3,33.33,33.3,33.33,9300.0,29.2752,29.3015,29.2752,29.3015,9300.0
2011-07-14 14:00:00,33.33,33.34,33.3,33.31,9200.0,29.3015,29.3103,29.2752,29.2839,9200.0
2011-07-14 14:05:00,33.31,33.34,33.31,33.31,5800.0,29.2839,29.3103,29.2839,29.2839,5800.0
2011-07-14 14:10:00,33.31,33.41,33.31,33.4,28900.0,29.2839,29.3719,29.2839,29.3631,28900.0
2011-07-14 14:15:00,33.4,33.41,33.4,33.4,6600.0,29.3631,29.3719,29.3631,29.3631,6600.0
2011-07-14 14:20:00,33.4,33.41,33.39,33.4,11600.0,29.3631,29.3719,29.3543,29.3631,11600.0
2011-07-14 14:25:00,33.4,33.4,33.32,33.35,20600.0,29.3631,29.3631,29.2927,29.3191,20600.0
2011-07-14 14:30:00,33.35,33.37,33.34,33.35,10300.0,29.3191,29.3367,29.3103,29.3191,10300.0
2011-07-14 14:35:00,33.35,33.35,33.32,33.33,5400.0,29.3191,29.3191,29.2927,29.3015,5400.0
2011-07-14 14:40:00,33.33,33.35,33.33,33.35,6200.0,29.3015,29.3191,29.3015,29.3191,6200.0
2011-07-14 14:45:00,33.34,33.36,33.3,33.3,9200.0,29.3103,29.3279,29.2752,29.2752,9200.0
2011-07-14 14:50:00,33.3,33.3,33.26,33.27,4500.0,29.2752,29.2752,29.24,29.2488,4500.0
2011-07-14 14:55:00,33.27,33.28,33.25,33.28,5500.0,29.2488,29.2576,29.2312,29.2576,5500.0
2011-07-14 15:00:00,33.28,33.29,33.27,33.28,5000.0,29.2576,29.2664,29.2488,29.2576,5000.0
2011-07-14 15:05:00,33.27,33.29,33.25,33.26,13800.0,29.2488,29.2664,29.2312,29.24,13800.0
2011-07-14 15:10:00,33.25,33.4,33.25,33.36,36300.0,29.2312,29.3631,29.2312,29.3279,36300.0
2011-07-14 15:15:00,33.36,33.4,33.35,33.4,11300.0,29.3279,29.3631,29.3191,29.3631,11300.0
2011-07-14 15:20:00,33.4,33.42,33.35,33.35,10300.0,29.3631,29.3807,29.3191,29.3191,10300.0
2011-07-14 15:25:00,33.36,33.36,33.35,33.35,4600.0,29.3279,29.3279,29.3191,29.3191,4600.0
2011-07-14 15:30:00,33.35,33.36,33.35,33.35,5700.0,29.3191,29.3279,29.3191,29.3191,5700.0
2011-07-14 15:35:00,33.35,33.39,33.35,33.35,14000.0,29.3191,29.3543,29.3191,29.3191,14000.0
2011-07-14 15:40:00,33.36,33.37,33.35,33.35,8400.0,29.3279,29.3367,29.3191,29.3191,8400.0
2011-07-14 15:45:00,33.35,33.36,33.33,33.35,11300.0,29.3191,29.3279,29.3015,29.3191,11300.0
2011-07-14 15:50:00,33.35,33.36,33.35,33.35,17000.0,29.3191,29.3279,29.3191,29.3191,17000.0
2011-07-14 15:55:00,33.36,33.38,33.34,33.35,18900.0,29.3279,29.3455,29.3103,29.3191,18900.0
2011-07-15 09:30:00,33.41,33.49,33.29,33.42,24000.0,29.3719,29.4422,29.2664,29.3807,24000.0
2011-07-15 09:35:00,33.43,33.55,33.43,33.5,11000.0,29.3894,29.4949,29.3894,29.451,11000.0
2011-07-15 09:40:00,33.49,33.59,33.43,33.56,9100.0,29.4422,29.5301,29.3894,29.5037,9100.0
2011-07-15 09:45:00,33.55,33.65,33.52,33.64,13400.0,29.4949,29.5829,29.4686,29.5741,13400.0
2011-07-15 09:50:00,33.63,33.63,33.53,33.55,12300.0,29.5653,29.5653,29.4774,29.4949,12300.0
2011-07-15 09:55:00,33.54,33.57,33.48,33.49,16800.0,29.4861,29.5125,29.4334,29.4422,16800.0
2011-07-15 10:00:00,33.48,33.55,33.45,33.45,24500.0,29.4334,29.4949,29.407,29.407,24500.0
2011-07-15 10:05:00,33.45,33.53,33.39,33.52,28100.0,29.407,29.4774,29.3543,29.4686,28100.0
2011-07-15 10:10:00,33.52,33.53,33.42,33.44,13300.0,29.4686,29.4774,29.3807,29.3982,13300.0
2011-07-15 10:15:00,33.43,33.43,33.38,33.4,9400.0,29.3894,29.3894,29.3455,29.3631,9400.0
2011-07-15 10:20:00,33.39,33.45,33.33,33.44,9500.0,29.3543,29.407,29.3015,29.3982,9500.0
2011-07-15 10:25:00,33.45,33.46,33.41,33.43,11100.0,29.407,29.4158,29.3719,29.3894,11100.0
2011-07-15 10:30:00,33.44,33.46,33.4,33.4,6100.0,29.3982,29.4158,29.3631,29.3631,6100.0
2011-07-15 10:35:00,33.39,33.41,33.37,33.4,4800.0,29.3543,29.3719,29.3367,29.3631,4800.0
2011-07-15 10:40:00,33.41,33.43,33.35,33.43,8300.0,29.3719,29.3894,29.3191,29.3894,8300.0
2011-07-15 10:45:00,33.42,33.42,33.31,33.31,3400.0,29.3807,29.3807,29.2839,29.2839,3400.0
2011-07-15 10:50:00,33.31,33.34,33.31,33.31,4800.0,29.2839,29.3103,29.2839,29.2839,4800.0
2011-07-15 10:55:00,33.32,33.33,33.28,33.29,4000.0,29.2927,29.3015,29.2576,29.2664,4000.0
2011-07-15 11:00:00,33.28,33.29,33.23,33.26,4300.0,29.2576,29.2664,29.2136,29.24,4300.0
2011-07-15 11:05:00,33.26,33.28,33.22,33.25,9900.0,29.24,29.2576,29.2048,29.2312,9900.0
2011-07-15 11:10:00,33.25,33.28,33.25,33.26,25500.0,29.2312,29.2576,29.2312,29.24,25500.0
2011-07-15 11:15:00,33.26,33.27,33.23,33.23,6800.0,29.24,29.2488,29.2136,29.2136,6800.0
2011-07-15 11:20:00,33.22,33.22,33.16,33.16,10300.0,29.2048,29.2048,29.1521,29.1521,10300.0
2011-07-15 11:25:00,33.17,33.17,33.12,33.12,10600.0,29.1609,29.1609,29.1169,29.1169,10600.0
2011-07-15 11:30:00,33.12,33.12,33.06,33.07,11700.0,29.1169,29.1169,29.0642,29.073,11700.0
2011-07-15 11:35:00,33.08,33.08,33.05,33.08,31300.0,29.0817,29.0817,29.0554,29.0817,31300.0
2011-07-15 11:40:00,33.08,33.11,33.06,33.08,8000.0,29.0817,29.1081,29.0642,29.0817,8000.0
2011-07-15 11:45:00,33.06,33.07,33.05,33.07,4400.0,29.0642,29.073,29.0554,29.073,4400.0
2011-07-15 11:50:00,33.06,33.11,33.05,33.1,9700.0,29.0642,29.1081,29.0554,29.0993,9700.0
2011-07-15 11:55:00,33.11,33.17,33.09,33.15,39800.0,29.1081,29.1609,29.0905,29.1433,39800.0
2011-07-15 12:00:00,33.15,33.28,33.15,33.26,16700.0,29.1433,29.2576,29.1433,29.24,16700.0
2011-07-15 12:05:00,33.26,33.33,33.24,33.24,5700.0,29.24,29.3015,29.2224,29.2224,5700.0
2011-07-15 12:10:00,33.24,33.24,33.22,33.23,1000.0,29.2224,29.2224,29.2048,29.2136,1000.0
2011-07-15 12:15:00,33.24,33.24,33.2,33.2,2700.0,29.2224,29.2224,29.1872,29.1872,2700.0
2011-07-15 12:20:00,33.19,33.19,33.16,33.17,2100.0,29.1785,29.1785,29.1521,29.1609,2100.0
2011-07-15 12:25:00,33.16,33.18,33.14,33.16,2500.0,29.1521,29.1697,29.1345,29.1521,2500.0
2011-07-15 12:30:00,33.17,33.17,33.12,33.12,3200.0,29.1609,29.1609,29.1169,29.1169,3200.0
2011-07-15 12:35:00,33.12,33.13,33.12,33.13,900.0,29.1169,29.1257,29.1169,29.1257,900.0
2011-07-15 12:40:00,33.13,33.13,33.1,33.1,4400.0,29.1257,29.1257,29.0993,29.0993,4400.0
2011-07-15 12:45:00,33.1,33.11,33.09,33.1,2600.0,29.0993,29.1081,29.0905,29.0993,2600.0
2011-07-15 12:50:00,33.09,33.12,33.09,33.12,3000.0,29.0905,29.1169,29.0905,29.1169,3000.0
2011-07-15 12:55:00,33.12,33.16,33.1,33.12,18400.0,29.1169,29.1521,29.0993,29.1169,18400.0
2011-07-15 13:00:00,33.11,33.11,33.09,33.1,4000.0,29.1081,29.1081,29.0905,29.0993,4000.0
2011-07-15 13:05:00,33.1,33.11,33.09,33.11,10500.0,29.0993,29.1081,29.0905,29.1081,10500.0
2011-07-15 13:10:00,33.1,33.11,33.1,33.11,3100.0,29.0993,29.1081,29.0993,29.1081,3100.0
2011-07-15 13:15:00,33.1,33.13,33.09,33.09,3500.0,29.0993,29.1257,29.0905,29.0905,3500.0
2011-07-15 13:20:00,33.1,33.13,33.09,33.12,2000.0,29.0993,29.1257,29.0905,29.1169,2000.0
2011-07-15 13:25:00,33.13,33.13,33.11,33.11,700.0,29.1257,29.1257,29.1081,29.1081,700.0
2011-07-15 13:30:00,33.11,33.12,33.1,33.11,2000.0,29.1081,29.1169,29.0993,29.1081,2000.0
2011-07-15 13:35:00,33.1,33.12,33.09,33.1,3600.0,29.0993,29.1169,29.0905,29.0993,3600.0
2011-07-15 13:40:00,33.1,33.1,33.07,33.1,2800.0,29.0993,29.0993,29.073,29.0993,2800.0
2011-07-15 13:45:00,33.1,33.11,33.04,33.05,25300.0,29.0993,29.1081,29.0466,29.0554,25300.0
2011-07-15 13:50:00,33.04,33.11,33.0,33.1,48300.0,29.0466,29.1081,29.0114,29.0993,48300.0
2011-07-15 13:55:00,33.11,33.11,33.09,33.1,21600.0,29.1081,29.1081,29.0905,29.0993,21600.0
2011-07-15 14:00:00,33.1,33.11,33.1,33.1,3700.0,29.0993,29.1081,29.0993,29.0993,3700.0
2011-07-15 14:05:00,33.1,33.11,33.1,33.1,5800.0,29.0993,29.1081,29.0993,29.0993,5800.0
2011-07-15 14:10:00,33.1,33.1,33.08,33.1,4400.0,29.0993,29.0993,29.0817,29.0993,4400.0
2011-07-15 14:15:00,33.1,33.1,33.08,33.08,1600.0,29.0993,29.0993,29.0817,29.0817,1600.0
2011-07-15 14:20:00,33.08,33.08,33.05,33.06,4700.0,29.0817,29.0817,29.0554,29.0642,4700.0
2011-07-15 14:25:00,33.06,33.06,33.05,33.05,2300.0,29.0642,29.0642,29.0554,29.0554,2300.0
2011-07-15 14:30:00,33.05,33.08,33.05,33.06,3200.0,29.0554,29.0817,29.0554,29.0642,3200.0
2011-07-15 14:35:00,33.06,33.08,33.05,33.07,4700.0,29.0642,29.0817,29.0554,29.073,4700.0
2011-07-15 14:40:00,33.06,33.06,33.05,33.05,1300.0,29.0642,29.0642,29.0554,29.0554,1300.0
2011-07-15 14:45:00,33.05,33.1,33.05,33.06,6400.0,29.0554,29.0993,29.0554,29.0642,6400.0
2011-07-15 14:50:00,33.06,33.07,33.05,33.06,4900.0,29.0642,29.073,29.0554,29.0642,4900.0
2011-07-15 14:55:00,33.07,33.07,33.05,33.06,2800.0,29.073,29.073,29.0554,29.0642,2800.0
2011-07-15 15:00:00,33.05,33.06,33.05,33.05,2900.0,29.0554,29.0642,29.0554,29.0554,2900.0
2011-07-15 15:05:00,33.05,33.1,33.05,33.1,6300.0,29.0554,29.0993,29.0554,29.0993,6300.0
2011-07-15 15:10:00,33.1,33.16,33.1,33.16,17200.0,29.0993,29.1521,29.0993,29.1521,17200.0
2011-07-15 15:15:00,33.15,33.16,33.12,33.13,4300.0,29.1433,29.1521,29.1169,29.1257,4300.0
2011-07-15 15:20:00,33.11,33.2,33.11,33.2,12400.0,29.1081,29.1872,29.1081,29.1872,12400.0
2011-07-15 15:25:00,33.21,33.21,33.19,33.19,6100.0,29.196,29.196,29.1785,29.1785,6100.0
2011-07-15 15:30:00,33.2,33.22,33.18,33.18,7800.0,29.1872,29.2048,29.1697,29.1697,7800.0
2011-07-15 15:35:00,33.18,33.2,33.17,33.19,7500.0,29.1697,29.1872,29.1609,29.1785,7500.0
2011-07-15 15:40:00,33.19,33.22,33.17,33.22,6200.0,29.1785,29.2048,29.1609,29.2048,6200.0
2011-07-15 15:45:00,33.21,33.21,33.2,33.2,12900.0,29.196,29.196,29.1872,29.1872,12900.0
2011-07-15 15:50:00,33.21,33.21,33.18,33.2,13100.0,29.196,29.196,29.1697,29.1872,13100.0
2011-07-15 15:55:00,33.21,33.21,33.18,33.19,30800.0,29.196,29.196,29.1697,29.1785,30800.0
2011-07-18 09:30:00,33.13,33.18,33.01,33.05,19300.0,29.1257,29.1697,29.0202,29.0554,19300.0
2011-07-18 09:35:00,33.03,33.1,33.02,33.09,3900.0,29.0378,29.0993,29.029,29.0905,3900.0
2011-07-18 09:40:00,33.08,33.17,33.01,33.01,8000.0,29.0817,29.1609,29.0202,29.0202,8000.0
2011-07-18 09:45:00,33.03,33.09,33.02,33.07,10900.0,29.0378,29.0905,29.029,29.073,10900.0
2011-07-18 09:50:00,33.07,33.1,33.04,33.09,7200.0,29.073,29.0993,29.0466,29.0905,7200.0
2011-07-18 09:55:00,33.08,33.14,33.05,33.1,7700.0,29.0817,29.1345,29.0554,29.0993,7700.0
2011-07-18 10:00:00,33.09,33.12,33.06,33.06,7800.0,29.0905,29.1169,29.0642,29.0642,7800.0
2011-07-18 10:05:00,33.06,33.11,33.04,33.07,22200.0,29.0642,29.1081,29.0466,29.073,22200.0
2011-07-18 10:10:00,33.07,33.1,33.06,33.07,9400.0,29.073,29.0993,29.0642,29.073,9400.0
2011-07-18 10:15:00,33.06,33.09,33.06,33.06,3800.0,29.0642,29.0905,29.0642,29.0642,3800.0
2011-07-18 10:20:00,33.07,33.09,33.04,33.08,11600.0,29.073,29.0905,29.0466,29.0817,11600.0
2011-07-18 10:25:00,33.07,33.09,33.05,33.08,4300.0,29.073,29.0905,29.0554,29.0817,4300.0
2011-07-18 10:30:00,33.06,33.08,33.03,33.03,12900.0,29.0642,29.0817,29.0378,29.0378,12900.0
2011-07-18 10:35:00,33.03,33.03,32.96,32.97,8500.0,29.0378,29.0378,28.9762,28.985,8500.0
2011-07-18 10:40:00,32.97,33.02,32.97,33.01,8600.0,28.985,29.029,28.985,29.0202,8600.0
2011-07-18 10:45:00,33.01,33.04,33.0,33.01,6200.0,29.0202,29.0466,29.0114,29.0202,6200.0
2011-07-18 10:50:00,33.01,33.02,33.0,33.0,6900.0,29.0202,29.029,29.0114,29.0114,6900.0
2011-07-18 10:55:00,33.0,33.0,32.96,32.97,7300.0,29.0114,29.0114,28.9762,28.985,7300.0
2011-07-18 11:00:00,32.97,32.98,32.94,32.97,5600.0,28.985,28.9938,28.9587,28.985,5600.0
2011-07-18 11:05:00,32.98,32.99,32.95,32.95,6700.0,28.9938,29.0026,28.9675,28.9675,6700.0
2011-07-18 11:10:00,32.97,32.97,32.93,32.96,7600.0,28.985,28.985,28.9499,28.9762,7600.0
2011-07-18 11:15:00,32.96,33.0,32.96,33.0,11800.0,28.9762,29.0114,28.9762,29.0114,11800.0
2011-07-18 11:20:00,33.0,33.0,33.0,33.0,5100.0,29.0114,29.0114,29.0114,29.0114,5100.0
2011-07-18 11:25:00,33.01,33.04,33.0,33.02,3800.0,29.0202,29.0466,29.0114,29.029,3800.0
2011-07-18 11:30:00,33.01,33.01,32.97,32.99,5500.0,29.0202,29.0202,28.985,29.0026,5500.0
2011-07-18 11:35:00,32.99,33.0,32.97,32.98,4300.0,29.0026,29.0114,28.985,28.9938,4300.0
2011-07-18 11:40:00,32.97,33.02,32.95,32.98,19500.0,28.985,29.029,28.9675,28.9938,19500.0
2011-07-18 11:45:00,33.01,33.02,32.98,33.0,52600.0,29.0202,29.029,28.9938,29.0114,52600.0
2011-07-18 11:50:00,33.0,33.0,32.98,32.99,5800.0,29.0114,29.0114,28.9938,29.0026,5800.0
2011-07-18 11:55:00,33.0,33.01,32.97,32.98,4800.0,29.0114,29.0202,28.985,28.9938,4800.0
2011-07-18 12:00:00,32.98,33.0,32.95,32.96,3200.0,28.9938,29.0114,28.9675,28.9762,3200.0
2011-07-18 12:05:00,32.95,32.98,32.94,32.96,22200.0,28.9675,28.9938,28.9587,28.9762,22200.0
2011-07-18 12:10:00,32.98,32.99,32.97,32.99,4800.0,28.9938,29.0026,28.985,29.0026,4800.0
2011-07-18 12:15:00,32.99,33.0,32.99,33.0,500.0,29.0026,29.0114,29.0026,29.0114,500.0
2011-07-18 12:20:00,32.99,32.99,32.97,32.97,2700.0,29.0026,29.0026,28.985,28.985,2700.0
2011-07-18 12:25:00,32.96,32.99,32.96,32.98,1200.0,28.9762,29.0026,28.9762,28.9938,1200.0
2011-07-18 12:30:00,32.98,32.98,32.96,32.97,2300.0,28.9938,28.9938,28.9762,28.985,2300.0
2011-07-18 12:35:00,32.98,33.04,32.98,33.04,9300.0,28.9938,29.0466,28.9938,29.0466,9300.0
2011-07-18 12:40:00,33.02,33.04,33.02,33.03,53400.0,29.029,29.0466,29.029,29.0378,53400.0
2011-07-18 12:45:00,33.04,33.04,33.02,33.04,4000.0,29.0466,29.0466,29.029,29.0466,4000.0
2011-07-18 12:50:00,33.04,33.04,33.03,33.03,1100.0,29.0466,29.0466,29.0378,29.0378,1100.0
2011-07-18 12:55:00,33.02,33.03,33.02,33.03,3800.0,29.029,29.0378,29.029,29.0378,3800.0
2011-07-18 13:00:00,33.02,33.02,33.0,33.0,54100.0,29.029,29.029,29.0114,29.0114,54100.0
2011-07-18 13:05:00,33.0,33.0,33.0,33.0,800.0,29.0114,29.0114,29.0114,29.0114,800.0
2011-07-18 13:10:00,33.0,33.01,32.98,33.0,6000.0,29.0114,29.0202,28.9938,29.0114,6000.0
2011-07-18 13:15:00,33.0,33.0,32.97,33.0,4400.0,29.0114,29.0114,28.985,29.0114,4400.0
2011-07-18 13:20:00,33.0,33.01,32.99,32.99,4800.0,29.0114,29.0202,29.0026,29.0026,4800.0
2011-07-18 13:25:00,33.0,33.0,33.0,33.0,2400.0,29.0114,29.0114,29.0114,29.0114,2400.0
2011-07-18 13:30:00,33.01,33.02,33.0,33.0,2400.0,29.0202,29.029,29.0114,29.0114,2400.0
2011-07-18 13:35:00,33.0,33.04,33.0,33.01,10200.0,29.0114,29.0466,29.0114,29.0202,10200.0
2011-07-18 13:40:00,33.01,33.03,33.0,33.02,8000.0,29.0202,29.0378,29.0114,29.029,8000.0
2011-07-18 13:45:00,33.02,33.04,33.02,33.02,2700.0,29.029,29.0466,29.029,29.029,2700.0
2011-07-18 13:50:00,33.04,33.1,33.04,33.1,8200.0,29.0466,29.0993,29.0466,29.0993,8200.0
2011-07-18 13:55:00,33.1,33.12,33.1,33.1,2400.0,29.0993,29.1169,29.0993,29.0993,2400.0
2011-07-18 14:00:00,33.1,33.11,33.09,33.1,64500.0,29.0993,29.1081,29.0905,29.0993,64500.0
2011-07-18 14:05:00,33.1,33.11,33.08,33.08,2800.0,29.0993,29.1081,29.0817,29.0817,2800.0
2011-07-18 14:10:00,33.08,33.08,33.05,33.06,1300.0,29.0817,29.0817,29.0554,29.0642,1300.0
2011-07-18 14:15:00,33.06,33.07,33.04,33.04,3700.0,29.0642,29.073,29.0466,29.0466,3700.0
2011-07-18 14:20:00,33.05,33.06,33.0,33.02,25400.0,29.0554,29.0642,29.0114,29.029,25400.0
2011-07-18 14:25:00,33.02,33.03,33.0,33.01,9100.0,29.029,29.0378,29.0114,29.0202,9100.0
2011-07-18 14:30:00,33.01,33.03,33.0,33.03,6900.0,29.0202,29.0378,29.0114,29.0378,6900.0
2011-07-18 14:35:00,33.02,33.03,33.0,33.01,3300.0,29.029,29.0378,29.0114,29.0202,3300.0
2011-07-18 14:40:00,33.0,33.0,33.0,33.0,3800.0,29.0114,29.0114,29.0114,29.0114,3800.0
2011-07-18 14:45:00,33.0,33.02,33.0,33.01,6200.0,29.0114,29.029,29.0114,29.0202,6200.0
2011-07-18 14:50:00,33.02,33.02,33.0,33.0,3300.0,29.029,29.029,29.0114,29.0114,3300.0
2011-07-18 14:55:00,33.01,33.01,33.0,33.01,3100.0,29.0202,29.0202,29.0114,29.0202,3100.0
2011-07-18 15:00:00,33.02,33.09,33.01,33.08,10600.0,29.029,29.0905,29.0202,29.0817,10600.0
2011-07-18 15:05:00,33.09,33.09,33.06,33.06,2300.0,29.0905,29.0905,29.0642,29.0642,2300.0
2011-07-18 15:10:00,33.06,33.07,33.05,33.06,7000.0,29.0642,29.073,29.0554,29.0642,7000.0
2011-07-18 15:15:00,33.06,33.06,33.04,33.06,7900.0,29.0642,29.0642,29.0466,29.0642,7900.0
2011-07-18 15:20:00,33.05,33.06,33.02,33.02,3900.0,29.0554,29.0642,29.029,29.029,3900.0
2011-07-18 15:25:00,33.03,33.04,33.02,33.04,3600.0,29.0378,29.0466,29.029,29.0466,3600.0
2011-07-18 15:30:00,33.04,33.06,33.03,33.05,20500.0,29.0466,29.0642,29.0378,29.0554,20500.0
2011-07-18 15:35:00,33.05,33.11,33.04,33.11,20600.0,29.0554,29.1081,29.0466,29.1081,20600.0
2011-07-18 15:40:00,33.12,33.13,33.02,33.02,15400.0,29.1169,29.1257,29.029,29.029,15400.0
2011-07-18 15:45:00,33.02,33.04,33.02,33.03,21600.0,29.029,29.0466,29.029,29.0378,21600.0
2011-07-18 15:50:00,33.03,33.11,33.03,33.08,79900.0,29.0378,29.1081,29.0378,29.0817,79900.0
2011-07-18 15:55:00,33.08,33.1,33.05,33.1,63900.0,29.0817,29.0993,29.0554,29.0993,63900.0
2011-07-19 09:30:00,33.15,33.39,33.05,33.38,81700.0,29.1433,29.3543,29.0554,29.3455,81700.0
2011-07-19 09:35:00,33.43,33.97,33.43,33.88,75100.0,29.3894,29.8642,29.3894,29.7851,75100.0
2011-07-19 09:40:00,33.89,33.9,33.59,33.59,15700.0,29.7938,29.8026,29.5301,29.5301,15700.0
2011-07-19 09:45:00,33.61,33.61,33.45,33.47,13600.0,29.5477,29.5477,29.407,29.4246,13600.0
2011-07-19 09:50:00,33.47,33.54,33.46,33.51,8600.0,29.4246,29.4861,29.4158,29.4598,8600.0
2011-07-19 09:55:00,33.52,33.52,33.41,33.44,15000.0,29.4686,29.4686,29.3719,29.3982,15000.0
2011-07-19 10:00:00,33.44,33.59,33.44,33.59,6900.0,29.3982,29.5301,29.3982,29.5301,6900.0
2011-07-19 10:05:00,33.57,33.63,33.56,33.63,5700.0,29.5125,29.5653,29.5037,29.5653,5700.0
2011-07-19 10:10:00,33.63,33.64,33.62,33.64,5300.0,29.5653,29.5741,29.5565,29.5741,5300.0
2011-07-19 10:15:00,33.65,33.65,33.61,33.64,3000.0,29.5829,29.5829,29.5477,29.5741,3000.0
2011-07-19 10:20:00,33.64,33.68,33.64,33.65,7900.0,29.5741,29.6092,29.5741,29.5829,7900.0
2011-07-19 10:25:00,33.65,33.66,33.65,33.65,1200.0,29.5829,29.5916,29.5829,29.5829,1200.0
2011-07-19 10:30:00,33.65,33.67,33.65,33.66,1600.0,29.5829,29.6004,29.5829,29.5916,1600.0
2011-07-19 10:35:00,33.66,33.67,33.64,33.67,3000.0,29.5916,29.6004,29.5741,29.6004,3000.0
2011-07-19 10:40:00,33.67,33.67,33.6,33.61,45300.0,29.6004,29.6004,29.5389,29.5477,45300.0
2011-07-19 10:45:00,33.6,33.64,33.6,33.64,1900.0,29.5389,29.5741,29.5389,29.5741,1900.0
2011-07-19 10:50:00,33.64,33.64,33.6,33.6,2700.0,29.5741,29.5741,29.5389,29.5389,2700.0
2011-07-19 10:55:00,33.58,33.58,33.55,33.55,2500.0,29.5213,29.5213,29.4949,29.4949,2500.0
2011-07-19 11:00:00,33.55,33.56,33.55,33.56,1900.0,29.4949,29.5037,29.4949,29.5037,1900.0
2011-07-19 11:05:00,33.55,33.55,33.54,33.54,2700.0,29.4949,29.4949,29.4861,29.4861,2700.0
2011-07-19 11:10:00,33.55,33.55,33.51,33.53,5400.0,29.4949,29.4949,29.4598,29.4774,5400.0
2011-07-19 11:15:00,33.51,33.54,33.48,33.5,7500.0,29.4598,29.4861,29.4334,29.451,7500.0
2011-07-19 11:20:00,33.52,33.52,33.46,33.5,5200.0,29.4686,29.4686,29.4158,29.451,5200.0
2011-07-19 11:25:00,33.5,33.51,33.49,33.5,5300.0,29.451,29.4598,29.4422,29.451,5300.0
2011-07-19 11:30:00,33.51,33.52,33.45,33.47,9300.0,29.4598,29.4686,29.407,29.4246,9300.0
2011-07-19 11:35:00,33.47,33.47,33.41,33.43,6100.0,29.4246,29.4246,29.3719,29.3894,6100.0
2011-07-19 11:40:00,33.42,33.44,33.41,33.44,4000.0,29.3807,29.3982,29.3719,29.3982,4000.0
2011-07-19 11:45:00,33.45,33.47,33.44,33.45,4300.0,29.407,29.4246,29.3982,29.407,4300.0
2011-07-19 11:50:00,33.44,33.47,33.44,33.46,2500.0,29.3982,29.4246,29.3982,29.4158,2500.0
2011-07-19 11:55:00,33.45,33.48,33.45,33.48,2100.0,29.407,29.4334,29.407,29.4334,2100.0
2011-07-19 12:00:00,33.48,33.51,33.48,33.5,3500.0,29.4334,29.4598,29.4334,29.451,3500.0
2011-07-19 12:05:00,33.5,33.52,33.49,33.51,7000.0,29.451,29.4686,29.4422,29.4598,7000.0
2011-07-19 12:10:00,33.5,33.51,33.48,33.5,7700.0,29.451,29.4598,29.4334,29.451,7700.0
2011-07-19 12:15:00,33.5,33.51,33.48,33.51,6400.0,29.451,29.4598,29.4334,29.4598,6400.0
2011-07-19 12:20:00,33.52,33.52,33.48,33.51,3300.0,29.4686,29.4686,29.4334,29.4598,3300.0
2011-07-19 12:25:00,33.51,33.51,33.47,33.47,6400.0,29.4598,29.4598,29.4246,29.4246,6400.0
2011-07-19 12:30:00,33.48,33.48,33.42,33.45,17200.0,29.4334,29.4334,29.3807,29.407,17200.0
2011-07-19 12:35:00,33.44,33.45,33.41,33.43,6500.0,29.3982,29.407,29.3719,29.3894,6500.0
2011-07-19 12:40:00,33.43,33.47,33.41,33.45,6900.0,29.3894,29.4246,29.3719,29.407,6900.0
2011-07-19 12:45:00,33.45,33.45,33.44,33.45,6000.0,29.407,29.407,29.3982,29.407,6000.0
2011-07-19 12:50:00,33.45,33.45,33.43,33.45,6500.0,29.407,29.407,29.3894,29.407,6500.0
2011-07-19 12:55:00,33.45,33.46,33.41,33.44,28400.0,29.407,29.4158,29.3719,29.3982,28400.0
2011-07-19 13:00:00,33.44,33.46,33.44,33.46,11500.0,29.3982,29.4158,29.3982,29.4158,11500.0
2011-07-19 13:05:00,33.47,33.51,33.47,33.51,16500.0,29.4246,29.4598,29.4246,29.4598,16500.0
2011-07-19 13:10:00,33.51,33.52,33.48,33.5,2700.0,29.4598,29.4686,29.4334,29.451,2700.0
2011-07-19 13:15:00,33.48,33.53,33.48,33.53,2000.0,29.4334,29.4774,29.4334,29.4774,2000.0
2011-07-19 13:20:00,33.52,33.54,33.49,33.49,41700.0,29.4686,29.4861,29.4422,29.4422,41700.0
2011-07-19 13:25:00,33.48,33.49,33.46,33.49,2700.0,29.4334,29.4422,29.4158,29.4422,2700.0
2011-07-19 13:30:00,33.5,33.55,33.5,33.5,7100.0,29.451,29.4949,29.451,29.451,7100.0
2011-07-19 13:35:00,33.49,33.53,33.49,33.53,9000.0,29.4422,29.4774,29.4422,29.4774,9000.0
2011-07-19 13:40:00,33.54,33.61,33.5,33.61,3100.0,29.4861,29.5477,29.451,29.5477,3100.0
2011-07-19 13:45:00,33.61,33.61,33.58,33.59,3200.0,29.5477,29.5477,29.5213,29.5301,3200.0
2011-07-19 13:50:00,33.59,33.63,33.59,33.62,2900.0,29.5301,29.5653,29.5301,29.5565,2900.0
2011-07-19 13:55:00,33.61,33.63,33.61,33.63,1700.0,29.5477,29.5653,29.5477,29.5653,1700.0
2011-07-19 14:00:00,33.63,33.65,33.62,33.64,4200.0,29.5653,29.5829,29.5565,29.5741,4200.0
2011-07-19 14:05:00,33.64,33.66,33.63,33.66,2300.0,29.5741,29.5916,29.5653,29.5916,2300.0
2011-07-19 14:10:00,33.66,33.71,33.66,33.7,4000.0,29.5916,29.6356,29.5916,29.6268,4000.0
2011-07-19 14:15:00,33.7,33.71,33.69,33.7,2900.0,29.6268,29.6356,29.618,29.6268,2900.0
2011-07-19 14:20:00,33.7,33.73,33.7,33.7,2000.0,29.6268,29.6532,29.6268,29.6268,2000.0
2011-07-19 14:25:00,33.7,33.73,33.7,33.73,4100.0,29.6268,29.6532,29.6268,29.6532,4100.0
2011-07-19 14:30:00,33.72,33.75,33.72,33.75,94900.0,29.6444,29.6708,29.6444,29.6708,94900.0
2011-07-19 14:35:00,33.74,33.75,33.74,33.75,3200.0,29.662,29.6708,29.662,29.6708,3200.0
2011-07-19 14:40:00,33.76,33.79,33.73,33.75,29500.0,29.6796,29.7059,29.6532,29.6708,29500.0
2011-07-19 14:45:00,33.77,33.8,33.76,33.78,5700.0,29.6883,29.7147,29.6796,29.6971,5700.0
2011-07-19 14:50:00,33.78,33.8,33.77,33.8,6600.0,29.6971,29.7147,29.6883,29.7147,6600.0
2011-07-19 14:55:00,33.8,33.82,33.78,33.81,6500.0,29.7147,29.7323,29.6971,29.7235,6500.0
2011-07-19 15:00:00,33.81,33.82,33.79,33.81,6700.0,29.7235,29.7323,29.7059,29.7235,6700.0
2011-07-19 15:05:00,33.82,33.85,33.81,33.85,5700.0,29.7323,29.7587,29.7235,29.7587,5700.0
2011-07-19 15:10:00,33.84,33.84,33.83,33.83,2400.0,29.7499,29.7499,29.7411,29.7411,2400.0
2011-07-19 15:15:00,33.84,33.85,33.83,33.83,5300.0,29.7499,29.7587,29.7411,29.7411,5300.0
2011-07-19 15:20:00,33.83,33.84,33.81,33.81,7100.0,29.7411,29.7499,29.7235,29.7235,7100.0
2011-07-19 15:25:00,33.81,33.82,33.79,33.8,4600.0,29.7235,29.7323,29.7059,29.7147,4600.0
2011-07-19 15:30:00,33.79,33.83,33.79,33.8,10400.0,29.7059,29.7411,29.7059,29.7147,10400.0
2011-07-19 15:35:00,33.8,33.83,33.79,33.8,18100.0,29.7147,29.7411,29.7059,29.7147,18100.0
2011-07-19 15:40:00,33.8,33.8,33.76,33.77,5600.0,29.7147,29.7147,29.6796,29.6883,5600.0
2011-07-19 15:45:00,33.77,33.81,33.76,33.8,13800.0,29.6883,29.7235,29.6796,29.7147,13800.0
2011-07-19 15:50:00,33.8,33.81,33.78,33.8,25100.0,29.7147,29.7235,29.6971,29.7147,25100.0
2011-07-19 15:55:00,33.8,33.83,33.79,33.79,21200.0,29.7147,29.7411,29.7059,29.7059,21200.0
2011-07-20 09:30:00,33.8,33.8,33.55,33.56,10600.0,29.7147,29.7147,29.4949,29.5037,10600.0
2011-07-20 09:35:00,33.58,33.58,33.47,33.5,3200.0,29.5213,29.5213,29.4246,29.451,3200.0
2011-07-20 09:40:00,33.48,33.53,33.44,33.49,2800.0,29.4334,29.4774,29.3982,29.4422,2800.0
2011-07-20 09:45:00,33.48,33.59,33.44,33.56,11600.0,29.4334,29.5301,29.3982,29.5037,11600.0
2011-07-20 09:50:00,33.57,33.62,33.56,33.56,5500.0,29.5125,29.5565,29.5037,29.5037,5500.0
2011-07-20 09:55:00,33.56,33.71,33.56,33.71,3800.0,29.5037,29.6356,29.5037,29.6356,3800.0
2011-07-20 10:00:00,33.71,33.71,33.52,33.52,8700.0,29.6356,29.6356,29.4686,29.4686,8700.0
2011-07-20 10:05:00,33.52,33.52,33.45,33.45,9700.0,29.4686,29.4686,29.407,29.407,9700.0
2011-07-20 10:10:00,33.44,33.46,33.32,33.33,8600.0,29.3982,29.4158,29.2927,29.3015,8600.0
2011-07-20 10:15:00,33.32,33.32,33.21,33.24,8600.0,29.2927,29.2927,29.196,29.2224,8600.0
2011-07-20 10:20:00,33.24,33.27,33.21,33.23,8000.0,29.2224,29.2488,29.196,29.2136,8000.0
2011-07-20 10:25:00,33.21,33.29,33.18,33.29,10800.0,29.196,29.2664,29.1697,29.2664,10800.0
2011-07-20 10:30:00,33.28,33.29,33.23,33.25,9200.0,29.2576,29.2664,29.2136,29.2312,9200.0
2011-07-20 10:35:00,33.26,33.3,33.26,33.27,4800.0,29.24,29.2752,29.24,29.2488,4800.0
2011-07-20 10:40:00,33.26,33.31,33.23,33.31,28400.0,29.24,29.2839,29.2136,29.2839,28400.0
2011-07-20 10:45:00,33.31,33.31,33.27,33.27,17100.0,29.2839,29.2839,29.2488,29.2488,17100.0
2011-07-20 10:50:00,33.29,33.43,33.27,33.34,27200.0,29.2664,29.3894,29.2488,29.3103,27200.0
2011-07-20 10:55:00,33.34,33.35,33.29,33.3,12100.0,29.3103,29.3191,29.2664,29.2752,12100.0
2011-07-20 11:00:00,33.31,33.37,33.3,33.37,7800.0,29.2839,29.3367,29.2752,29.3367,7800.0
2011-07-20 11:05:00,33.38,33.38,33.33,33.35,5600.0,29.3455,29.3455,29.3015,29.3191,5600.0
2011-07-20 11:10:00,33.35,33.36,33.33,33.36,9900.0,29.3191,29.3279,29.3015,29.3279,9900.0
2011-07-20 11:15:00,33.38,33.38,33.26,33.28,22900.0,29.3455,29.3455,29.24,29.2576,22900.0
2011-07-20 11:20:00,33.27,33.31,33.27,33.31,3100.0,29.2488,29.2839,29.2488,29.2839,3100.0
2011-07-20 11:25:00,33.31,33.31,33.29,33.3,6500.0,29.2839,29.2839,29.2664,29.2752,6500.0
2011-07-20 11:30:00,33.3,33.33,33.29,33.33,6400.0,29.2752,29.3015,29.2664,29.3015,6400.0
2011-07-20 11:35:00,33.32,33.34,33.29,33.29,5800.0,29.2927,29.3103,29.2664,29.2664,5800.0
2011-07-20 11:40:00,33.28,33.31,33.26,33.31,6900.0,29.2576,29.2839,29.24,29.2839,6900.0
2011-07-20 11:45:00,33.34,33.37,33.33,33.35,6100.0,29.3103,29.3367,29.3015,29.3191,6100.0
2011-07-20 11:50:00,33.35,33.37,33.33,33.37,3100.0,29.3191,29.3367,29.3015,29.3367,3100.0
2011-07-20 11:55:00,33.37,33.41,33.36,33.37,4500.0,29.3367,29.3719,29.3279,29.3367,4500.0
2011-07-20 12:00:00,33.37,33.42,33.37,33.41,2100.0,29.3367,29.3807,29.3367,29.3719,2100.0
2011-07-20 12:05:00,33.41,33.41,33.36,33.39,3300.0,29.3719,29.3719,29.3279,29.3543,3300.0
2011-07-20 12:10:00,33.39,33.44,33.37,33.44,2700.0,29.3543,29.3982,29.3367,29.3982,2700.0
2011-07-20 12:15:00,33.43,33.44,33.4,33.41,3000.0,29.3894,29.3982,29.3631,29.3719,3000.0
2011-07-20 12:20:00,33.41,33.43,33.37,33.43,3900.0,29.3719,29.3894,29.3367,29.3894,3900.0
2011-07-20 12:25:00,33.43,33.48,33.43,33.47,2400.0,29.3894,29.4334,29.3894,29.4246,2400.0
2011-07-20 12:30:00,33.47,33.49,33.46,33.48,1900.0,29.4246,29.4422,29.4158,29.4334,1900.0
2011-07-20 12:35:00,33.48,33.5,33.39,33.49,31800.0,29.4334,29.451,29.3543,29.4422,31800.0
2011-07-20 12:40:00,33.49,33.5,33.36,33.37,42700.0,29.4422,29.451,29.3279,29.3367,42700.0
2011-07-20 12:45:00,33.36,33.43,33.36,33.43,5100.0,29.3279,29.3894,29.3279,29.3894,5100.0
2011-07-20 12:50:00,33.43,33.48,33.43,33.45,4100.0,29.3894,29.4334,29.3894,29.407,4100.0
2011-07-20 12:55:00,33.46,33.47,33.43,33.45,1200.0,29.4158,29.4246,29.3894,29.407,1200.0
2011-07-20 13:00:00,33.45,33.45,33.43,33.45,2600.0,29.407,29.407,29.3894,29.407,2600.0
2011-07-20 13:05:00,33.46,33.46,33.44,33.45,2000.0,29.4158,29.4158,29.3982,29.407,2000.0
2011-07-20 13:10:00,33.44,33.45,33.44,33.45,600.0,29.3982,29.407,29.3982,29.407,600.0
2011-07-20 13:15:00,33.45,33.5,33.45,33.48,4200.0,29.407,29.451,29.407,29.4334,4200.0
2011-07-20 13:20:00,33.48,33.48,33.44,33.46,2800.0,29.4334,29.4334,29.3982,29.4158,2800.0
2011-07-20 13:25:00,33.46,33.5,33.46,33.5,2400.0,29.4158,29.451,29.4158,29.451,2400.0
2011-07-20 13:30:00,33.49,33.5,33.47,33.47,3100.0,29.4422,29.451,29.4246,29.4246,3100.0
2011-07-20 13:35:00,33.47,33.47,33.42,33.45,4800.0,29.4246,29.4246,29.3807,29.407,4800.0
2011-07-20 13:40:00,33.45,33.45,33.44,33.45,2000.0,29.407,29.407,29.3982,29.407,2000.0
2011-07-20 13:45:00,33.44,33.44,33.42,33.43,1900.0,29.3982,29.3982,29.3807,29.3894,1900.0
2011-07-20 13:50:00,33.43,33.48,33.43,33.48,3400.0,29.3894,29.4334,29.3894,29.4334,3400.0
2011-07-20 13:55:00,33.48,33.48,33.44,33.47,4500.0,29.4334,29.4334,29.3982,29.4246,4500.0
2011-07-20 14:00:00,33.46,33.47,33.43,33.44,5500.0,29.4158,29.4246,29.3894,29.3982,5500.0
2011-07-20 14:05:00,33.43,33.45,33.41,33.44,9600.0,29.3894,29.407,29.3719,29.3982,9600.0
2011-07-20 14:10:00,33.44,33.44,33.36,33.38,13800.0,29.3982,29.3982,29.3279,29.3455,13800.0
2011-07-20 14:15:00,33.37,33.38,33.35,33.35,12400.0,29.3367,29.3455,29.3191,29.3191,12400.0
2011-07-20 14:20:00,33.35,33.36,33.34,33.35,4200.0,29.3191,29.3279,29.3103,29.3191,4200.0
2011-07-20 14:25:00,33.36,33.38,33.36,33.38,5100.0,29.3279,29.3455,29.3279,29.3455,5100.0
2011-07-20 14:30:00,33.38,33.38,33.37,33.37,5500.0,29.3455,29.3455,29.3367,29.3367,5500.0
2011-07-20 14:35:00,33.37,33.38,33.32,33.32,13700.0,29.3367,29.3455,29.2927,29.2927,13700.0
2011-07-20 14:40:00,33.32,33.37,33.32,33.37,5700.0,29.2927,29.3367,29.2927,29.3367,5700.0
2011-07-20 14:45:00,33.37,33.37,33.34,33.36,8500.0,29.3367,29.3367,29.3103,29.3279,8500.0
2011-07-20 14:50:00,33.36,33.37,33.35,33.37,7100.0,29.3279,29.3367,29.3191,29.3367,7100.0
2011-07-20 14:55:00,33.36,33.38,33.36,33.37,5200.0,29.3279,29.3455,29.3279,29.3367,5200.0
2011-07-20 15:00:00,33.38,33.38,33.37,33.38,3100.0,29.3455,29.3455,29.3367,29.3455,3100.0
2011-07-20 15:05:00,33.38,33.38,33.35,33.36,6400.0,29.3455,29.3455,29.3191,29.3279,6400.0
2011-07-20 15:10:00,33.37,33.38,33.36,33.38,3500.0,29.3367,29.3455,29.3279,29.3455,3500.0
2011-07-20 15:15:00,33.38,33.38,33.36,33.37,4800.0,29.3455,29.3455,29.3279,29.3367,4800.0
2011-07-20 15:20:00,33.36,33.37,33.3,33.32,12300.0,29.3279,29.3367,29.2752,29.2927,12300.0
2011-07-20 15:25:00,33.31,33.31,33.29,33.29,11500.0,29.2839,29.2839,29.2664,29.2664,11500.0
2011-07-20 15:30:00,33.29,33.3,33.29,33.29,11600.0,29.2664,29.2752,29.2664,29.2664,11600.0
2011-07-20 15:35:00,33.28,33.3,33.28,33.29,12500.0,29.2576,29.2752,29.2576,29.2664,12500.0
2011-07-20 15:40:00,33.28,33.3,33.28,33.29,14200.0,29.2576,29.2752,29.2576,29.2664,14200.0
2011-07-20 15:45:00,33.28,33.29,33.22,33.24,29800.0,29.2576,29.2664,29.2048,29.2224,29800.0
2011-07-20 15:50:00,33.25,33.25,33.24,33.25,9900.0,29.2312,29.2312,29.2224,29.2312,9900.0
2011-07-20 15:55:00,33.24,33.25,33.21,33.23,43500.0,29.2224,29.2312,29.196,29.2136,43500.0
2011-07-21 09:30:00,33.44,33.55,33.41,33.41,4600.0,29.3982,29.4949,29.3719,29.3719,4600.0
2011-07-21 09:35:00,33.42,33.58,33.39,33.58,3200.0,29.3807,29.5213,29.3543,29.5213,3200.0
2011-07-21 09:40:00,33.57,33.68,33.53,33.63,4000.0,29.5125,29.6092,29.4774,29.5653,4000.0
2011-07-21 09:45:00,33.6,33.72,33.57,33.7,4100.0,29.5389,29.6444,29.5125,29.6268,4100.0
2011-07-21 09:50:00,33.69,33.69,33.59,33.59,5900.0,29.618,29.618,29.5301,29.5301,5900.0
2011-07-21 09:55:00,33.59,33.59,33.53,33.54,3400.0,29.5301,29.5301,29.4774,29.4861,3400.0
2011-07-21 10:00:00,33.53,33.67,33.51,33.61,6600.0,29.4774,29.6004,29.4598,29.5477,6600.0
2011-07-21 10:05:00,33.63,33.63,33.58,33.58,3800.0,29.5653,29.5653,29.5213,29.5213,3800.0
2011-07-21 10:10:00,33.58,33.61,33.55,33.58,6300.0,29.5213,29.5477,29.4949,29.5213,6300.0
2011-07-21 10:15:00,33.58,33.58,33.52,33.55,5800.0,29.5213,29.5213,29.4686,29.4949,5800.0
2011-07-21 10:20:00,33.56,33.57,33.52,33.52,2700.0,29.5037,29.5125,29.4686,29.4686,2700.0
2011-07-21 10:25:00,33.54,33.64,33.52,33.63,7200.0,29.4861,29.5741,29.4686,29.5653,7200.0
2011-07-21 10:30:00,33.62,33.62,33.54,33.54,5200.0,29.5565,29.5565,29.4861,29.4861,5200.0
2011-07-21 10:35:00,33.54,33.55,33.51,33.55,11200.0,29.4861,29.4949,29.4598,29.4949,11200.0
2011-07-21 10:40:00,33.56,33.56,33.53,33.54,3300.0,29.5037,29.5037,29.4774,29.4861,3300.0
2011-07-21 10:45:00,33.55,33.59,33.54,33.55,4800.0,29.4949,29.5301,29.4861,29.4949,4800.0
2011-07-21 10:50:00,33.53,33.65,33.52,33.56,14900.0,29.4774,29.5829,29.4686,29.5037,14900.0
2011-07-21 10:55:00,33.56,33.59,33.55,33.59,3700.0,29.5037,29.5301,29.4949,29.5301,3700.0
2011-07-21 11:00:00,33.59,33.64,33.59,33.63,3100.0,29.5301,29.5741,29.5301,29.5653,3100.0
2011-07-21 11:05:00,33.62,33.63,33.59,33.59,4400.0,29.5565,29.5653,29.5301,29.5301,4400.0
2011-07-21 11:10:00,33.6,33.72,33.6,33.71,20800.0,29.5389,29.6444,29.5389,29.6356,20800.0
2011-07-21 11:15:00,33.71,33.71,33.63,33.64,12300.0,29.6356,29.6356,29.5653,29.5741,12300.0
2011-07-21 11:20:00,33.64,33.65,33.59,33.6,4300.0,29.5741,29.5829,29.5301,29.5389,4300.0
2011-07-21 11:25:00,33.6,33.6,33.57,33.57,1500.0,29.5389,29.5389,29.5125,29.5125,1500.0
2011-07-21 11:30:00,33.57,33.61,33.55,33.61,3900.0,29.5125,29.5477,29.4949,29.5477,3900.0
2011-07-21 11:35:00,33.6,33.61,33.59,33.6,1900.0,29.5389,29.5477,29.5301,29.5389,1900.0
2011-07-21 11:40:00,33.61,33.62,33.59,33.59,7900.0,29.5477,29.5565,29.5301,29.5301,7900.0
2011-07-21 11:45:00,33.6,33.6,33.59,33.6,1200.0,29.5389,29.5389,29.5301,29.5389,1200.0
2011-07-21 11:50:00,33.6,33.6,33.54,33.56,12800.0,29.5389,29.5389,29.4861,29.5037,12800.0
2011-07-21 11:55:00,33.57,33.57,33.55,33.55,4800.0,29.5125,29.5125,29.4949,29.4949,4800.0
2011-07-21 12:00:00,33.55,33.56,33.55,33.55,4600.0,29.4949,29.5037,29.4949,29.4949,4600.0
2011-07-21 12:05:00,33.55,33.55,33.54,33.54,1700.0,29.4949,29.4949,29.4861,29.4861,1700.0
2011-07-21 12:10:00,33.55,33.55,33.54,33.55,2300.0,29.4949,29.4949,29.4861,29.4949,2300.0
2011-07-21 12:15:00,33.55,33.55,33.55,33.55,3500.0,29.4949,29.4949,29.4949,29.4949,3500.0
2011-07-21 12:20:00,33.56,33.56,33.55,33.55,3400.0,29.5037,29.5037,29.4949,29.4949,3400.0
2011-07-21 12:25:00,33.55,33.56,33.54,33.55,4200.0,29.4949,29.5037,29.4861,29.4949,4200.0
2011-07-21 12:30:00,33.55,33.56,33.54,33.54,5300.0,29.4949,29.5037,29.4861,29.4861,5300.0
2011-07-21 12:35:00,33.55,33.56,33.55,33.55,3500.0,29.4949,29.5037,29.4949,29.4949,3500.0
2011-07-21 12:40:00,33.55,33.59,33.54,33.59,10000.0,29.4949,29.5301,29.4861,29.5301,10000.0
2011-07-21 12:45:00,33.6,33.64,33.57,33.58,4000.0,29.5389,29.5741,29.5125,29.5213,4000.0
2011-07-21 12:50:00,33.58,33.59,33.52,33.54,7400.0,29.5213,29.5301,29.4686,29.4861,7400.0
2011-07-21 12:55:00,33.53,33.55,33.52,33.53,5700.0,29.4774,29.4949,29.4686,29.4774,5700.0
2011-07-21 13:00:00,33.55,33.56,33.54,33.55,3100.0,29.4949,29.5037,29.4861,29.4949,3100.0
2011-07-21 13:05:00,33.55,33.55,33.5,33.53,11700.0,29.4949,29.4949,29.451,29.4774,11700.0
2011-07-21 13:10:00,33.51,33.51,33.48,33.5,2900.0,29.4598,29.4598,29.4334,29.451,2900.0
2011-07-21 13:15:00,33.5,33.52,33.5,33.5,6200.0,29.451,29.4686,29.451,29.451,6200.0
2011-07-21 13:20:00,33.5,33.53,33.5,33.5,2200.0,29.451,29.4774,29.451,29.451,2200.0
2011-07-21 13:25:00,33.51,33.53,33.5,33.5,1000.0,29.4598,29.4774,29.451,29.451,1000.0
2011-07-21 13:30:00,33.52,33.52,33.49,33.5,5400.0,29.4686,29.4686,29.4422,29.451,5400.0
2011-07-21 13:35:00,33.5,33.5,33.49,33.5,2000.0,29.451,29.451,29.4422,29.451,2000.0
2011-07-21 13:40:00,33.49,33.49,33.49,33.49,900.0,29.4422,29.4422,29.4422,29.4422,900.0
2011-07-21 13:45:00,33.5,33.5,33.5,33.5,700.0,29.451,29.451,29.451,29.451,700.0
2011-07-21 13:50:00,33.5,33.51,33.49,33.5,2300.0,29.451,29.4598,29.4422,29.451,2300.0
2011-07-21 13:55:00,33.5,33.5,33.49,33.5,3400.0,29.451,29.451,29.4422,29.451,3400.0
2011-07-21 14:00:00,33.5,33.51,33.49,33.5,4700.0,29.451,29.4598,29.4422,29.451,4700.0
2011-07-21 14:05:00,33.49,33.49,33.49,33.49,1600.0,29.4422,29.4422,29.4422,29.4422,1600.0
2011-07-21 14:10:00,33.5,33.5,33.5,33.5,300.0,29.451,29.451,29.451,29.451,300.0
2011-07-21 14:15:00,33.5,33.5,33.44,33.44,3800.0,29.451,29.451,29.3982,29.3982,3800.0
2011-07-21 14:20:00,33.44,33.45,33.43,33.44,2200.0,29.3982,29.407,29.3894,29.3982,2200.0
2011-07-21 14:25:00,33.45,33.45,33.43,33.45,1400.0,29.407,29.407,29.3894,29.407,1400.0
2011-07-21 14:30:00,33.44,33.49,33.44,33.49,1000.0,29.3982,29.4422,29.3982,29.4422,1000.0
2011-07-21 14:35:00,33.49,33.5,33.49,33.49,3500.0,29.4422,29.451,29.4422,29.4422,3500.0
2011-07-21 14:40:00,33.5,33.51,33.5,33.51,2300.0,29.451,29.4598,29.451,29.4598,2300.0
2011-07-21 14:45:00,33.51,33.51,33.5,33.51,1200.0,29.4598,29.4598,29.451,29.4598,1200.0
2011-07-21 14:50:00,33.5,33.51,33.49,33.49,3700.0,29.451,29.4598,29.4422,29.4422,3700.0
2011-07-21 14:55:00,33.5,33.5,33.48,33.49,2800.0,29.451,29.451,29.4334,29.4422,2800.0
2011-07-21 15:00:00,33.49,33.51,33.48,33.48,4200.0,29.4422,29.4598,29.4334,29.4334,4200.0
2011-07-21 15:05:00,33.48,33.51,33.47,33.48,6000.0,29.4334,29.4598,29.4246,29.4334,6000.0
2011-07-21 15:10:00,33.48,33.49,33.47,33.48,3300.0,29.4334,29.4422,29.4246,29.4334,3300.0
2011-07-21 15:15:00,33.47,33.49,33.44,33.46,24000.0,29.4246,29.4422,29.3982,29.4158,24000.0
2011-07-21 15:20:00,33.46,33.47,33.45,33.45,7000.0,29.4158,29.4246,29.407,29.407,7000.0
2011-07-21 15:25:00,33.46,33.47,33.45,33.46,5900.0,29.4158,29.4246,29.407,29.4158,5900.0
2011-07-21 15:30:00,33.45,33.47,33.45,33.45,4700.0,29.407,29.4246,29.407,29.407,4700.0
2011-07-21 15:35:00,33.45,33.46,33.44,33.45,5500.0,29.407,29.4158,29.3982,29.407,5500.0
2011-07-21 15:40:00,33.45,33.46,33.44,33.45,8700.0,29.407,29.4158,29.3982,29.407,8700.0
2011-07-21 15:45:00,33.46,33.5,33.43,33.43,34400.0,29.4158,29.451,29.3894,29.3894,34400.0
2011-07-21 15:50:00,33.43,33.43,33.38,33.39,19600.0,29.3894,29.3894,29.3455,29.3543,19600.0
2011-07-21 15:55:00,33.39,33.41,33.38,33.39,13500.0,29.3543,29.3719,29.3455,29.3543,13500.0
2011-07-22 09:30:00,33.48,33.64,33.4,33.48,19100.0,29.4334,29.5741,29.3631,29.4334,19100.0
2011-07-22 09:35:00,33.39,33.48,33.34,33.35,17500.0,29.3543,29.4334,29.3103,29.3191,17500.0
2011-07-22 09:40:00,33.28,33.44,33.28,33.36,20000.0,29.2576,29.3982,29.2576,29.3279,20000.0
2011-07-22 09:45:00,33.39,33.43,33.38,33.41,30200.0,29.3543,29.3894,29.3455,29.3719,30200.0
2011-07-22 09:50:00,33.41,33.41,33.36,33.38,10700.0,29.3719,29.3719,29.3279,29.3455,10700.0
2011-07-22 09:55:00,33.36,33.41,33.36,33.39,6400.0,29.3279,29.3719,29.3279,29.3543,6400.0
2011-07-22 10:00:00,33.38,33.41,33.33,33.36,11600.0,29.3455,29.3719,29.3015,29.3279,11600.0
2011-07-22 10:05:00,33.37,33.4,33.34,33.34,10300.0,29.3367,29.3631,29.3103,29.3103,10300.0
2011-07-22 10:10:00,33.35,33.36,33.34,33.35,600.0,29.3191,29.3279,29.3103,29.3191,600.0
2011-07-22 10:15:00,33.34,33.35,33.28,33.31,11100.0,29.3103,29.3191,29.2576,29.2839,11100.0
2011-07-22 10:20:00,33.31,33.31,33.25,33.27,2000.0,29.2839,29.2839,29.2312,29.2488,2000.0
2011-07-22 10:25:00,33.26,33.28,33.26,33.28,900.0,29.24,29.2576,29.24,29.2576,900.0
2011-07-22 10:30:00,33.27,33.35,33.26,33.35,4900.0,29.2488,29.3191,29.24,29.3191,4900.0
2011-07-22 10:35:00,33.34,33.4,33.33,33.39,9000.0,29.3103,29.3631,29.3015,29.3543,9000.0
2011-07-22 10:40:00,33.4,33.4,33.38,33.39,300.0,29.3631,29.3631,29.3455,29.3543,300.0
2011-07-22 10:45:00,33.37,33.42,33.35,33.4,32300.0,29.3367,29.3807,29.3191,29.3631,32300.0
2011-07-22 10:50:00,33.4,33.41,33.38,33.4,4900.0,29.3631,29.3719,29.3455,29.3631,4900.0
2011-07-22 10:55:00,33.4,33.41,33.35,33.39,14000.0,29.3631,29.3719,29.3191,29.3543,14000.0
2011-07-22 11:00:00,33.4,33.42,33.4,33.41,8300.0,29.3631,29.3807,29.3631,29.3719,8300.0
2011-07-22 11:05:00,33.4,33.41,33.39,33.39,2200.0,29.3631,29.3719,29.3543,29.3543,2200.0
2011-07-22 11:10:00,33.39,33.41,33.38,33.4,11300.0,29.3543,29.3719,29.3455,29.3631,11300.0
2011-07-22 11:15:00,33.39,33.4,33.35,33.36,10500.0,29.3543,29.3631,29.3191,29.3279,10500.0
2011-07-22 11:20:00,33.35,33.37,33.34,33.37,2400.0,29.3191,29.3367,29.3103,29.3367,2400.0
2011-07-22 11:25:00,33.37,33.38,33.33,33.35,2600.0,29.3367,29.3455,29.3015,29.3191,2600.0
2011-07-22 11:30:00,33.34,33.41,33.34,33.41,3200.0,29.3103,29.3719,29.3103,29.3719,3200.0
2011-07-22 11:35:00,33.4,33.49,33.4,33.47,30000.0,29.3631,29.4422,29.3631,29.4246,30000.0
2011-07-22 11:40:00,33.47,33.53,33.46,33.52,12000.0,29.4246,29.4774,29.4158,29.4686,12000.0
2011-07-22 11:45:00,33.5,33.52,33.42,33.43,27400.0,29.451,29.4686,29.3807,29.3894,27400.0
2011-07-22 11:50:00,33.43,33.43,33.31,33.31,46500.0,29.3894,29.3894,29.2839,29.2839,46500.0
2011-07-22 11:55:00,33.32,33.32,33.3,33.31,2200.0,29.2927,29.2927,29.2752,29.2839,2200.0
2011-07-22 12:00:00,33.3,33.3,33.29,33.3,2300.0,29.2752,29.2752,29.2664,29.2752,2300.0
2011-07-22 12:05:00,33.3,33.33,33.3,33.33,5200.0,29.2752,29.3015,29.2752,29.3015,5200.0
2011-07-22 12:10:00,33.33,33.35,33.33,33.35,2300.0,29.3015,29.3191,29.3015,29.3191,2300.0
2011-07-22 12:15:00,33.36,33.37,33.36,33.36,7000.0,29.3279,29.3367,29.3279,29.3279,7000.0
2011-07-22 12:20:00,33.36,33.37,33.36,33.37,1000.0,29.3279,29.3367,29.3279,29.3367,1000.0
2011-07-22 12:25:00,33.36,33.36,33.33,33.34,3300.0,29.3279,29.3279,29.3015,29.3103,3300.0
2011-07-22 12:30:00,33.34,33.35,33.33,33.34,1200.0,29.3103,29.3191,29.3015,29.3103,1200.0
2011-07-22 12:35:00,33.35,33.35,33.33,33.34,2500.0,29.3191,29.3191,29.3015,29.3103,2500.0
2011-07-22 12:40:00,33.33,33.34,33.33,33.33,3500.0,29.3015,29.3103,29.3015,29.3015,3500.0
2011-07-22 12:45:00,33.34,33.35,33.33,33.35,3700.0,29.3103,29.3191,29.3015,29.3191,3700.0
2011-07-22 12:50:00,33.35,33.36,33.35,33.36,4300.0,29.3191,29.3279,29.3191,29.3279,4300.0
2011-07-22 12:55:00,33.36,33.38,33.36,33.36,7700.0,29.3279,29.3455,29.3279,29.3279,7700.0
2011-07-22 13:00:00,33.36,33.38,33.36,33.36,3900.0,29.3279,29.3455,29.3279,29.3279,3900.0
2011-07-22 13:05:00,33.36,33.36,33.35,33.35,300.0,29.3279,29.3279,29.3191,29.3191,300.0
2011-07-22 13:10:00,33.35,33.36,33.34,33.35,1500.0,29.3191,29.3279,29.3103,29.3191,1500.0
2011-07-22 13:15:00,33.36,33.36,33.35,33.36,700.0,29.3279,29.3279,29.3191,29.3279,700.0
2011-07-22 13:20:00,33.35,33.35,33.34,33.34,4300.0,29.3191,29.3191,29.3103,29.3103,4300.0
2011-07-22 13:25:00,33.34,33.34,33.32,33.34,2300.0,29.3103,29.3103,29.2927,29.3103,2300.0
2011-07-22 13:30:00,33.35,33.38,33.35,33.38,3600.0,29.3191,29.3455,29.3191,29.3455,3600.0
2011-07-22 13:35:00,33.38,33.4,33.38,33.4,1100.0,29.3455,29.3631,29.3455,29.3631,1100.0
2011-07-22 13:40:00,33.4,33.45,33.4,33.45,2500.0,29.3631,29.407,29.3631,29.407,2500.0
2011-07-22 13:45:00,33.47,33.47,33.39,33.4,19000.0,29.4246,29.4246,29.3543,29.3631,19000.0
2011-07-22 13:50:00,33.4,33.4,33.36,33.39,6800.0,29.3631,29.3631,29.3279,29.3543,6800.0
2011-07-22 13:55:00,33.39,33.41,33.39,33.4,3400.0,29.3543,29.3719,29.3543,29.3631,3400.0
2011-07-22 14:00:00,33.4,33.41,33.4,33.41,600.0,29.3631,29.3719,29.3631,29.3719,600.0
2011-07-22 14:05:00,33.4,33.4,33.34,33.36,12700.0,29.3631,29.3631,29.3103,29.3279,12700.0
2011-07-22 14:10:00,33.35,33.35,33.33,33.34,2900.0,29.3191,29.3191,29.3015,29.3103,2900.0
2011-07-22 14:15:00,33.33,33.33,33.33,33.33,500.0,29.3015,29.3015,29.3015,29.3015,500.0
2011-07-22 14:20:00,33.34,33.35,33.33,33.34,3500.0,29.3103,29.3191,29.3015,29.3103,3500.0
2011-07-22 14:25:00,33.35,33.35,33.34,33.34,1700.0,29.3191,29.3191,29.3103,29.3103,1700.0
2011-07-22 14:30:00,33.35,33.35,33.34,33.34,2300.0,29.3191,29.3191,29.3103,29.3103,2300.0
2011-07-22 14:35:00,33.34,33.34,33.32,33.32,4400.0,29.3103,29.3103,29.2927,29.2927,4400.0
2011-07-22 14:40:00,33.32,33.35,33.32,33.34,4700.0,29.2927,29.3191,29.2927,29.3103,4700.0
2011-07-22 14:45:00,33.35,33.35,33.34,33.34,4500.0,29.3191,29.3191,29.3103,29.3103,4500.0
2011-07-22 14:50:00,33.35,33.35,33.35,33.35,900.0,29.3191,29.3191,29.3191,29.3191,900.0
2011-07-22 14:55:00,33.36,33.37,33.35,33.37,2800.0,29.3279,29.3367,29.3191,29.3367,2800.0
2011-07-22 15:00:00,33.37,33.39,33.36,33.37,3400.0,29.3367,29.3543,29.3279,29.3367,3400.0
2011-07-22 15:05:00,33.38,33.4,33.38,33.4,4300.0,29.3455,29.3631,29.3455,29.3631,4300.0
2011-07-22 15:10:00,33.39,33.39,33.31,33.33,18500.0,29.3543,29.3543,29.2839,29.3015,18500.0
2011-07-22 15:15:00,33.33,33.34,33.32,33.33,8600.0,29.3015,29.3103,29.2927,29.3015,8600.0
2011-07-22 15:20:00,33.33,33.33,33.28,33.28,9200.0,29.3015,29.3015,29.2576,29.2576,9200.0
2011-07-22 15:25:00,33.28,33.35,33.28,33.29,29000.0,29.2576,29.3191,29.2576,29.2664,29000.0
2011-07-22 15:30:00,33.29,33.31,33.27,33.28,11400.0,29.2664,29.2839,29.2488,29.2576,11400.0
2011-07-22 15:35:00,33.27,33.28,33.25,33.25,11800.0,29.2488,29.2576,29.2312,29.2312,11800.0
2011-07-22 15:40:00,33.24,33.25,33.17,33.21,27100.0,29.2224,29.2312,29.1609,29.196,27100.0
2011-07-22 15:45:00,33.2,33.24,33.19,33.24,17500.0,29.1872,29.2224,29.1785,29.2224,17500.0
2011-07-22 15:50:00,33.24,33.24,33.22,33.23,16500.0,29.2224,29.2224,29.2048,29.2136,16500.0
2011-07-22 15:55:00,33.22,33.24,33.17,33.2,41100.0,29.2048,29.2224,29.1609,29.1872,41100.0
2011-07-25 09:30:00,33.1,33.1,32.9,32.98,17000.0,29.0993,29.0993,28.9235,28.9938,17000.0
2011-07-25 09:35:00,32.98,33.07,32.98,33.07,3900.0,28.9938,29.073,28.9938,29.073,3900.0
2011-07-25 09:40:00,33.07,33.1,33.0,33.03,4500.0,29.073,29.0993,29.0114,29.0378,4500.0
2011-07-25 09:45:00,33.04,33.07,33.0,33.0,8700.0,29.0466,29.073,29.0114,29.0114,8700.0
2011-07-25 09:50:00,33.0,33.06,33.0,33.02,5700.0,29.0114,29.0642,29.0114,29.029,5700.0
2011-07-25 09:55:00,33.02,33.13,33.02,33.08,11400.0,29.029,29.1257,29.029,29.0817,11400.0
2011-07-25 10:00:00,33.08,33.16,33.08,33.15,115500.0,29.0817,29.1521,29.0817,29.1433,115500.0
2011-07-25 10:05:00,33.18,33.21,33.12,33.12,13600.0,29.1697,29.196,29.1169,29.1169,13600.0
2011-07-25 10:10:00,33.15,33.16,33.0,33.04,11500.0,29.1433,29.1521,29.0114,29.0466,11500.0
2011-07-25 10:15:00,33.03,33.04,33.0,33.02,5600.0,29.0378,29.0466,29.0114,29.029,5600.0
2011-07-25 10:20:00,33.01,33.01,32.92,32.99,13200.0,29.0202,29.0202,28.9411,29.0026,13200.0
2011-07-25 10:25:00,33.0,33.04,33.0,33.0,6100.0,29.0114,29.0466,29.0114,29.0114,6100.0
2011-07-25 10:30:00,33.01,33.03,32.9,33.01,20800.0,29.0202,29.0378,28.9235,29.0202,20800.0
2011-07-25 10:35:00,33.01,33.05,32.97,32.98,9800.0,29.0202,29.0554,28.985,28.9938,9800.0
2011-07-25 10:40:00,32.98,32.99,32.81,32.97,22800.0,28.9938,29.0026,28.8444,28.985,22800.0
2011-07-25 10:45:00,32.97,33.01,32.97,32.98,5100.0,28.985,29.0202,28.985,28.9938,5100.0
2011-07-25 10:50:00,32.99,32.99,32.93,32.97,7700.0,29.0026,29.0026,28.9499,28.985,7700.0
2011-07-25 10:55:00,32.97,33.01,32.97,33.0,5900.0,28.985,29.0202,28.985,29.0114,5900.0
2011-07-25 11:00:00,32.99,33.0,32.96,32.98,6700.0,29.0026,29.0114,28.9762,28.9938,6700.0
2011-07-25 11:05:00,32.99,33.02,32.97,32.97,6400.0,29.0026,29.029,28.985,28.985,6400.0
2011-07-25 11:10:00,32.99,32.99,32.89,32.9,9400.0,29.0026,29.0026,28.9147,28.9235,9400.0
2011-07-25 11:15:00,32.9,32.9,32.85,32.9,3900.0,28.9235,28.9235,28.8795,28.9235,3900.0
2011-07-25 11:20:00,32.91,32.91,32.89,32.89,12300.0,28.9323,28.9323,28.9147,28.9147,12300.0
2011-07-25 11:25:00,32.89,32.9,32.83,32.86,11800.0,28.9147,28.9235,28.862,28.8883,11800.0
2011-07-25 11:30:00,32.88,32.9,32.87,32.88,5100.0,28.9059,28.9235,28.8971,28.9059,5100.0
2011-07-25 11:35:00,32.88,32.9,32.87,32.89,9600.0,28.9059,28.9235,28.8971,28.9147,9600.0
2011-07-25 11:40:00,32.89,32.9,32.88,32.9,3100.0,28.9147,28.9235,28.9059,28.9235,3100.0
2011-07-25 11:45:00,32.9,32.91,32.89,32.89,3800.0,28.9235,28.9323,28.9147,28.9147,3800.0
2011-07-25 11:50:00,32.89,32.89,32.84,32.84,4500.0,28.9147,28.9147,28.8708,28.8708,4500.0
2011-07-25 11:55:00,32.85,32.87,32.85,32.87,3800.0,28.8795,28.8971,28.8795,28.8971,3800.0
2011-07-25 12:00:00,32.87,32.9,32.87,32.88,5100.0,28.8971,28.9235,28.8971,28.9059,5100.0
2011-07-25 12:05:00,32.9,32.9,32.85,32.86,4400.0,28.9235,28.9235,28.8795,28.8883,4400.0
2011-07-25 12:10:00,32.87,32.9,32.87,32.88,2900.0,28.8971,28.9235,28.8971,28.9059,2900.0
2011-07-25 12:15:00,32.88,32.88,32.85,32.86,4100.0,28.9059,28.9059,28.8795,28.8883,4100.0
2011-07-25 12:20:00,32.85,32.85,32.84,32.85,2100.0,28.8795,28.8795,28.8708,28.8795,2100.0
2011-07-25 12:25:00,32.85,32.86,32.85,32.85,1500.0,28.8795,28.8883,28.8795,28.8795,1500.0
2011-07-25 12:30:00,32.86,32.87,32.86,32.87,3600.0,28.8883,28.8971,28.8883,28.8971,3600.0
2011-07-25 12:35:00,32.87,32.9,32.83,32.86,25700.0,28.8971,28.9235,28.862,28.8883,25700.0
2011-07-25 12:40:00,32.86,32.87,32.85,32.86,9900.0,28.8883,28.8971,28.8795,28.8883,9900.0
2011-07-25 12:45:00,32.86,32.86,32.84,32.86,6700.0,28.8883,28.8883,28.8708,28.8883,6700.0
2011-07-25 12:50:00,32.86,32.87,32.85,32.85,1600.0,28.8883,28.8971,28.8795,28.8795,1600.0
2011-07-25 12:55:00,32.86,32.87,32.85,32.86,2400.0,28.8883,28.8971,28.8795,28.8883,2400.0
2011-07-25 13:00:00,32.86,32.87,32.85,32.86,5700.0,28.8883,28.8971,28.8795,28.8883,5700.0
2011-07-25 13:05:00,32.86,32.87,32.85,32.86,2500.0,28.8883,28.8971,28.8795,28.8883,2500.0
2011-07-25 13:10:00,32.87,32.87,32.85,32.86,2800.0,28.8971,28.8971,28.8795,28.8883,2800.0
2011-07-25 13:15:00,32.86,32.86,32.84,32.84,27900.0,28.8883,28.8883,28.8708,28.8708,27900.0
2011-07-25 13:20:00,32.85,32.85,32.84,32.84,3300.0,28.8795,28.8795,28.8708,28.8708,3300.0
2011-07-25 13:25:00,32.85,32.85,32.79,32.82,9000.0,28.8795,28.8795,28.8268,28.8532,9000.0
2011-07-25 13:30:00,32.83,32.87,32.82,32.87,4700.0,28.862,28.8971,28.8532,28.8971,4700.0
2011-07-25 13:35:00,32.87,32.87,32.85,32.86,2400.0,28.8971,28.8971,28.8795,28.8883,2400.0
2011-07-25 13:40:00,32.84,32.85,32.84,32.85,1000.0,28.8708,28.8795,28.8708,28.8795,1000.0
2011-07-25 13:45:00,32.85,32.86,32.84,32.85,2600.0,28.8795,28.8883,28.8708,28.8795,2600.0
2011-07-25 13:50:00,32.84,32.86,32.83,32.84,4200.0,28.8708,28.8883,28.862,28.8708,4200.0
2011-07-25 13:55:00,32.83,32.83,32.79,32.79,7000.0,28.862,28.862,28.8268,28.8268,7000.0
2011-07-25 14:00:00,32.8,32.86,32.79,32.86,3600.0,28.8356,28.8883,28.8268,28.8883,3600.0
2011-07-25 14:05:00,32.84,32.86,32.84,32.84,3300.0,28.8708,28.8883,28.8708,28.8708,3300.0
2011-07-25 14:10:00,32.85,32.86,32.8,32.8,10300.0,28.8795,28.8883,28.8356,28.8356,10300.0
2011-07-25 14:15:00,32.81,32.84,32.8,32.84,2700.0,28.8444,28.8708,28.8356,28.8708,2700.0
2011-07-25 14:20:00,32.85,32.86,32.82,32.83,5000.0,28.8795,28.8883,28.8532,28.862,5000.0
2011-07-25 14:25:00,32.84,32.86,32.84,32.84,3500.0,28.8708,28.8883,28.8708,28.8708,3500.0
2011-07-25 14:30:00,32.85,32.85,32.83,32.84,5400.0,28.8795,28.8795,28.862,28.8708,5400.0
2011-07-25 14:35:00,32.84,32.85,32.81,32.81,7000.0,28.8708,28.8795,28.8444,28.8444,7000.0
2011-07-25 14:40:00,32.82,32.84,32.82,32.83,4300.0,28.8532,28.8708,28.8532,28.862,4300.0
2011-07-25 14:45:00,32.82,32.83,32.79,32.8,7200.0,28.8532,28.862,28.8268,28.8356,7200.0
2011-07-25 14:50:00,32.81,32.81,32.77,32.77,14600.0,28.8444,28.8444,28.8092,28.8092,14600.0
2011-07-25 14:55:00,32.76,32.8,32.75,32.79,7500.0,28.8004,28.8356,28.7916,28.8268,7500.0
2011-07-25 15:00:00,32.8,32.8,32.75,32.76,8500.0,28.8356,28.8356,28.7916,28.8004,8500.0
2011-07-25 15:05:00,32.75,32.76,32.73,32.74,7900.0,28.7916,28.8004,28.774,28.7828,7900.0
2011-07-25 15:10:00,32.73,32.73,32.69,32.69,9600.0,28.774,28.774,28.7389,28.7389,9600.0
2011-07-25 15:15:00,32.7,32.75,32.69,32.72,11900.0,28.7477,28.7916,28.7389,28.7653,11900.0
2011-07-25 15:20:00,32.71,32.72,32.69,32.71,5500.0,28.7565,28.7653,28.7389,28.7565,5500.0
2011-07-25 15:25:00,32.71,32.71,32.65,32.7,9100.0,28.7565,28.7565,28.7037,28.7477,9100.0
2011-07-25 15:30:00,32.7,32.7,32.6,32.62,30900.0,28.7477,28.7477,28.6598,28.6773,30900.0
2011-07-25 15:35:00,32.61,32.62,32.55,32.58,45000.0,28.6686,28.6773,28.6158,28.6422,45000.0
2011-07-25 15:40:00,32.57,32.59,32.54,32.55,26400.0,28.6334,28.651,28.607,28.6158,26400.0
2011-07-25 15:45:00,32.55,32.55,32.48,32.49,29200.0,28.6158,28.6158,28.5543,28.5631,29200.0
2011-07-25 15:50:00,32.48,32.5,32.47,32.47,24100.0,28.5543,28.5718,28.5455,28.5455,24100.0
2011-07-25 15:55:00,32.46,32.5,32.45,32.46,96500.0,28.5367,28.5718,28.5279,28.5367,96500.0
2011-07-26 09:30:00,32.67,32.84,32.67,32.75,15800.0,28.7213,28.8708,28.7213,28.7916,15800.0
2011-07-26 09:35:00,32.7,32.8,32.63,32.74,12400.0,28.7477,28.8356,28.6861,28.7828,12400.0
2011-07-26 09:40:00,32.79,32.98,32.77,32.8,34600.0,28.8268,28.9938,28.8092,28.8356,34600.0
2011-07-26 09:45:00,32.78,32.81,32.53,32.54,15300.0,28.818,28.8444,28.5982,28.607,15300.0
2011-07-26 09:50:00,32.53,32.54,32.48,32.49,6000.0,28.5982,28.607,28.5543,28.5631,6000.0
2011-07-26 09:55:00,32.49,32.68,32.46,32.67,18400.0,28.5631,28.7301,28.5367,28.7213,18400.0
2011-07-26 10:00:00,32.67,32.73,32.57,32.64,71000.0,28.7213,28.774,28.6334,28.6949,71000.0
2011-07-26 10:05:00,32.63,32.65,32.6,32.62,7100.0,28.6861,28.7037,28.6598,28.6773,7100.0
2011-07-26 10:10:00,32.62,32.68,32.61,32.66,4600.0,28.6773,28.7301,28.6686,28.7125,4600.0
2011-07-26 10:15:00,32.68,32.73,32.68,32.72,43300.0,28.7301,28.774,28.7301,28.7653,43300.0
2011-07-26 10:20:00,32.74,32.78,32.74,32.77,1900.0,28.7828,28.818,28.7828,28.8092,1900.0
2011-07-26 10:25:00,32.77,32.78,32.74,32.76,1500.0,28.8092,28.818,28.7828,28.8004,1500.0
2011-07-26 10:30:00,32.76,32.76,32.68,32.68,2200.0,28.8004,28.8004,28.7301,28.7301,2200.0
2011-07-26 10:35:00,32.69,32.78,32.69,32.77,2800.0,28.7389,28.818,28.7389,28.8092,2800.0
2011-07-26 10:40:00,32.78,32.82,32.78,32.8,11400.0,28.818,28.8532,28.818,28.8356,11400.0
2011-07-26 10:45:00,32.81,32.92,32.8,32.88,77400.0,28.8444,28.9411,28.8356,28.9059,77400.0
2011-07-26 10:50:00,32.9,32.9,32.79,32.8,4500.0,28.9235,28.9235,28.8268,28.8356,4500.0
2011-07-26 10:55:00,32.79,32.79,32.73,32.73,4800.0,28.8268,28.8268,28.774,28.774,4800.0
2011-07-26 11:00:00,32.73,32.8,32.73,32.8,6000.0,28.774,28.8356,28.774,28.8356,6000.0
2011-07-26 11:05:00,32.8,32.86,32.79,32.85,12800.0,28.8356,28.8883,28.8268,28.8795,12800.0
2011-07-26 11:10:00,32.84,32.84,32.8,32.81,3900.0,28.8708,28.8708,28.8356,28.8444,3900.0
2011-07-26 11:15:00,32.81,32.81,32.79,32.8,3500.0,28.8444,28.8444,28.8268,28.8356,3500.0
2011-07-26 11:20:00,32.79,32.79,32.73,32.76,9400.0,28.8268,28.8268,28.774,28.8004,9400.0
2011-07-26 11:25:00,32.75,32.77,32.68,32.77,9600.0,28.7916,28.8092,28.7301,28.8092,9600.0
2011-07-26 11:30:00,32.77,32.84,32.77,32.84,1700.0,28.8092,28.8708,28.8092,28.8708,1700.0
2011-07-26 11:35:00,32.84,32.86,32.8,32.82,14700.0,28.8708,28.8883,28.8356,28.8532,14700.0
2011-07-26 11:40:00,32.81,32.82,32.73,32.73,3100.0,28.8444,28.8532,28.774,28.774,3100.0
2011-07-26 11:45:00,32.74,32.76,32.74,32.74,1400.0,28.7828,28.8004,28.7828,28.7828,1400.0
2011-07-26 11:50:00,32.74,32.75,32.73,32.75,1800.0,28.7828,28.7916,28.774,28.7916,1800.0
2011-07-26 11:55:00,32.74,32.75,32.74,32.75,200.0,28.7828,28.7916,28.7828,28.7916,200.0
2011-07-26 12:00:00,32.75,32.75,32.7,32.7,4400.0,28.7916,28.7916,28.7477,28.7477,4400.0
2011-07-26 12:05:00,32.71,32.72,32.7,32.71,3900.0,28.7565,28.7653,28.7477,28.7565,3900.0
2011-07-26 12:10:00,32.69,32.72,32.69,32.71,3100.0,28.7389,28.7653,28.7389,28.7565,3100.0
2011-07-26 12:15:00,32.71,32.72,32.68,32.72,3400.0,28.7565,28.7653,28.7301,28.7653,3400.0
2011-07-26 12:20:00,32.72,32.74,32.7,32.72,7000.0,28.7653,28.7828,28.7477,28.7653,7000.0
2011-07-26 12:25:00,32.72,32.72,32.71,32.71,2300.0,28.7653,28.7653,28.7565,28.7565,2300.0
2011-07-26 12:30:00,32.71,32.71,32.69,32.69,1700.0,28.7565,28.7565,28.7389,28.7389,1700.0
2011-07-26 12:35:00,32.69,32.69,32.68,32.68,2600.0,28.7389,28.7389,28.7301,28.7301,2600.0
2011-07-26 12:40:00,32.68,32.71,32.68,32.71,1200.0,28.7301,28.7565,28.7301,28.7565,1200.0
2011-07-26 12:45:00,32.7,32.7,32.65,32.65,5300.0,28.7477,28.7477,28.7037,28.7037,5300.0
2011-07-26 12:50:00,32.65,32.65,32.62,32.63,5900.0,28.7037,28.7037,28.6773,28.6861,5900.0
2011-07-26 12:55:00,32.62,32.64,32.62,32.64,3000.0,28.6773,28.6949,28.6773,28.6949,3000.0
2011-07-26 13:00:00,32.65,32.66,32.62,32.65,17500.0,28.7037,28.7125,28.6773,28.7037,17500.0
2011-07-26 13:05:00,32.64,32.65,32.63,32.64,2700.0,28.6949,28.7037,28.6861,28.6949,2700.0
2011-07-26 13:10:00,32.64,32.64,32.54,32.57,14200.0,28.6949,28.6949,28.607,28.6334,14200.0
2011-07-26 13:15:00,32.58,32.58,32.57,32.57,2500.0,28.6422,28.6422,28.6334,28.6334,2500.0
2011-07-26 13:20:00,32.57,32.58,32.57,32.57,1300.0,28.6334,28.6422,28.6334,28.6334,1300.0
2011-07-26 13:25:00,32.58,32.6,32.57,32.6,2100.0,28.6422,28.6598,28.6334,28.6598,2100.0
2011-07-26 13:30:00,32.6,32.61,32.6,32.6,2100.0,28.6598,28.6686,28.6598,28.6598,2100.0
2011-07-26 13:35:00,32.6,32.6,32.56,32.58,4900.0,28.6598,28.6598,28.6246,28.6422,4900.0
2011-07-26 13:40:00,32.58,32.59,32.58,32.59,13300.0,28.6422,28.651,28.6422,28.651,13300.0
2011-07-26 13:45:00,32.6,32.61,32.58,32.6,2200.0,28.6598,28.6686,28.6422,28.6598,2200.0
2011-07-26 13:50:00,32.6,32.6,32.57,32.59,2400.0,28.6598,28.6598,28.6334,28.651,2400.0
2011-07-26 13:55:00,32.58,32.62,32.58,32.62,2400.0,28.6422,28.6773,28.6422,28.6773,2400.0
2011-07-26 14:00:00,32.62,32.64,32.61,32.64,4600.0,28.6773,28.6949,28.6686,28.6949,4600.0
2011-07-26 14:05:00,32.64,32.64,32.62,32.62,6300.0,28.6949,28.6949,28.6773,28.6773,6300.0
2011-07-26 14:10:00,32.62,32.65,32.6,32.64,11600.0,28.6773,28.7037,28.6598,28.6949,11600.0
2011-07-26 14:15:00,32.65,32.67,32.65,32.65,8800.0,28.7037,28.7213,28.7037,28.7037,8800.0
2011-07-26 14:20:00,32.66,32.66,32.64,32.64,7200.0,28.7125,28.7125,28.6949,28.6949,7200.0
2011-07-26 14:25:00,32.64,32.66,32.64,32.65,7200.0,28.6949,28.7125,28.6949,28.7037,7200.0
2011-07-26 14:30:00,32.66,32.67,32.65,32.67,29200.0,28.7125,28.7213,28.7037,28.7213,29200.0
2011-07-26 14:35:00,32.67,32.69,32.65,32.68,11900.0,28.7213,28.7389,28.7037,28.7301,11900.0
2011-07-26 14:40:00,32.68,32.71,32.64,32.65,49600.0,28.7301,28.7565,28.6949,28.7037,49600.0
2011-07-26 14:45:00,32.65,32.66,32.65,32.66,4600.0,28.7037,28.7125,28.7037,28.7125,4600.0
2011-07-26 14:50:00,32.67,32.7,32.64,32.65,21100.0,28.7213,28.7477,28.6949,28.7037,21100.0
2011-07-26 14:55:00,32.65,32.65,32.62,32.62,4700.0,28.7037,28.7037,28.6773,28.6773,4700.0
2011-07-26 15:00:00,32.62,32.65,32.62,32.65,5200.0,28.6773,28.7037,28.6773,28.7037,5200.0
2011-07-26 15:05:00,32.65,32.66,32.63,32.65,5200.0,28.7037,28.7125,28.6861,28.7037,5200.0
2011-07-26 15:10:00,32.65,32.66,32.63,32.65,27600.0,28.7037,28.7125,28.6861,28.7037,27600.0
2011-07-26 15:15:00,32.65,32.65,32.63,32.63,4000.0,28.7037,28.7037,28.6861,28.6861,4000.0
2011-07-26 15:20:00,32.64,32.64,32.63,32.64,5000.0,28.6949,28.6949,28.6861,28.6949,5000.0
2011-07-26 15:25:00,32.64,32.65,32.64,32.65,1000.0,28.6949,28.7037,28.6949,28.7037,1000.0
2011-07-26 15:30:00,32.65,32.65,32.6,32.6,11200.0,28.7037,28.7037,28.6598,28.6598,11200.0
2011-07-26 15:35:00,32.6,32.61,32.59,32.59,7500.0,28.6598,28.6686,28.651,28.651,7500.0
2011-07-26 15:40:00,32.6,32.6,32.59,32.59,5600.0,28.6598,28.6598,28.651,28.651,5600.0
2011-07-26 15:45:00,32.59,32.59,32.56,32.58,8400.0,28.651,28.651,28.6246,28.6422,8400.0
2011-07-26 15:50:00,32.58,32.58,32.55,32.57,11900.0,28.6422,28.6422,28.6158,28.6334,11900.0
2011-07-26 15:55:00,32.58,32.59,32.49,32.49,92900.0,28.6422,28.651,28.5631,28.5631,92900.0
2011-07-27 09:30:00,32.46,32.5,32.2,32.32,17900.0,28.5367,28.5718,28.3081,28.4136,17900.0
2011-07-27 09:35:00,32.35,32.37,32.27,32.28,5000.0,28.44,28.4576,28.3696,28.3784,5000.0
2011-07-27 09:40:00,32.3,32.3,32.11,32.14,10200.0,28.396,28.396,28.229,28.2554,10200.0
2011-07-27 09:45:00,32.14,32.24,32.12,32.2,18900.0,28.2554,28.3433,28.2378,28.3081,18900.0
2011-07-27 09:50:00,32.18,32.19,32.06,32.08,15900.0,28.2905,28.2993,28.185,28.2026,15900.0
2011-07-27 09:55:00,32.08,32.11,32.03,32.11,10300.0,28.2026,28.229,28.1587,28.229,10300.0
2011-07-27 10:00:00,32.12,32.17,32.11,32.15,4400.0,28.2378,28.2817,28.229,28.2642,4400.0
2011-07-27 10:05:00,32.13,32.13,31.95,31.95,8800.0,28.2466,28.2466,28.0883,28.0883,8800.0
2011-07-27 10:10:00,31.95,31.96,31.88,31.92,13300.0,28.0883,28.0971,28.0268,28.062,13300.0
2011-07-27 10:15:00,31.92,31.92,31.84,31.89,48500.0,28.062,28.062,27.9916,28.0356,48500.0
2011-07-27 10:20:00,31.9,31.97,31.86,31.92,12300.0,28.0444,28.1059,28.0092,28.062,12300.0
2011-07-27 10:25:00,31.92,31.96,31.91,31.96,5000.0,28.062,28.0971,28.0532,28.0971,5000.0
2011-07-27 10:30:00,31.95,31.96,31.9,31.93,9800.0,28.0883,28.0971,28.0444,28.0707,9800.0
2011-07-27 10:35:00,31.95,31.95,31.9,31.91,12000.0,28.0883,28.0883,28.0444,28.0532,12000.0
2011-07-27 10:40:00,31.91,31.92,31.85,31.87,6500.0,28.0532,28.062,28.0004,28.018,6500.0
2011-07-27 10:45:00,31.85,31.88,31.85,31.87,10800.0,28.0004,28.0268,28.0004,28.018,10800.0
2011-07-27 10:50:00,31.87,31.97,31.87,31.96,8900.0,28.018,28.1059,28.018,28.0971,8900.0
2011-07-27 10:55:00,31.96,31.98,31.95,31.97,5800.0,28.0971,28.1147,28.0883,28.1059,5800.0
2011-07-27 11:00:00,31.98,32.0,31.95,31.96,19700.0,28.1147,28.1323,28.0883,28.0971,19700.0
2011-07-27 11:05:00,31.96,32.0,31.95,32.0,24000.0,28.0971,28.1323,28.0883,28.1323,24000.0
2011-07-27 11:10:00,31.99,32.04,31.99,32.04,57600.0,28.1235,28.1674,28.1235,28.1674,57600.0
2011-07-27 11:15:00,32.04,32.06,32.03,32.05,12300.0,28.1674,28.185,28.1587,28.1762,12300.0
2011-07-27 11:20:00,32.05,32.07,32.02,32.02,6000.0,28.1762,28.1938,28.1499,28.1499,6000.0
2011-07-27 11:25:00,32.04,32.06,32.02,32.03,6700.0,28.1674,28.185,28.1499,28.1587,6700.0
2011-07-27 11:30:00,32.03,32.04,31.99,31.99,5200.0,28.1587,28.1674,28.1235,28.1235,5200.0
2011-07-27 11:35:00,31.99,32.0,31.92,31.95,9300.0,28.1235,28.1323,28.062,28.0883,9300.0
2011-07-27 11:40:00,31.96,31.97,31.95,31.96,5900.0,28.0971,28.1059,28.0883,28.0971,5900.0
2011-07-27 11:45:00,31.96,32.02,31.92,31.95,41900.0,28.0971,28.1499,28.062,28.0883,41900.0
2011-07-27 11:50:00,31.95,31.95,31.85,31.9,15000.0,28.0883,28.0883,28.0004,28.0444,15000.0
2011-07-27 11:55:00,31.9,31.94,31.8,31.81,39600.0,28.0444,28.0795,27.9565,27.9652,39600.0
2011-07-27 12:00:00,31.82,31.82,31.8,31.81,4500.0,27.974,27.974,27.9565,27.9652,4500.0
2011-07-27 12:05:00,31.81,31.85,31.78,31.78,13600.0,27.9652,28.0004,27.9389,27.9389,13600.0
2011-07-27 12:10:00,31.78,31.8,31.77,31.78,8100.0,27.9389,27.9565,27.9301,27.9389,8100.0
2011-07-27 12:15:00,31.76,31.79,31.75,31.78,7500.0,27.9213,27.9477,27.9125,27.9389,7500.0
2011-07-27 12:20:00,31.78,31.79,31.77,31.78,5800.0,27.9389,27.9477,27.9301,27.9389,5800.0
2011-07-27 12:25:00,31.77,31.82,31.77,31.8,4400.0,27.9301,27.974,27.9301,27.9565,4400.0
2011-07-27 12:30:00,31.81,31.84,31.81,31.82,3300.0,27.9652,27.9916,27.9652,27.974,3300.0
2011-07-27 12:35:00,31.82,31.84,31.81,31.81,7400.0,27.974,27.9916,27.9652,27.9652,7400.0
2011-07-27 12:40:00,31.81,31.81,31.78,31.81,4500.0,27.9652,27.9652,27.9389,27.9652,4500.0
2011-07-27 12:45:00,31.8,31.88,31.8,31.87,66400.0,27.9565,28.0268,27.9565,28.018,66400.0
2011-07-27 12:50:00,31.87,32.0,31.86,31.99,90700.0,28.018,28.1323,28.0092,28.1235,90700.0
2011-07-27 12:55:00,31.99,32.01,31.88,31.9,16900.0,28.1235,28.1411,28.0268,28.0444,16900.0
2011-07-27 13:00:00,31.91,31.92,31.9,31.92,2700.0,28.0532,28.062,28.0444,28.062,2700.0
2011-07-27 13:05:00,31.9,31.96,31.9,31.95,5000.0,28.0444,28.0971,28.0444,28.0883,5000.0
2011-07-27 13:10:00,31.96,31.96,31.92,31.95,7700.0,28.0971,28.0971,28.062,28.0883,7700.0
2011-07-27 13:15:00,31.94,31.96,31.93,31.96,5000.0,28.0795,28.0971,28.0707,28.0971,5000.0
2011-07-27 13:20:00,31.96,31.97,31.94,31.94,3300.0,28.0971,28.1059,28.0795,28.0795,3300.0
2011-07-27 13:25:00,31.95,31.97,31.95,31.97,2900.0,28.0883,28.1059,28.0883,28.1059,2900.0
2011-07-27 13:30:00,31.96,32.01,31.95,32.0,68700.0,28.0971,28.1411,28.0883,28.1323,68700.0
2011-07-27 13:35:00,32.0,32.01,31.96,32.01,4400.0,28.1323,28.1411,28.0971,28.1411,4400.0
2011-07-27 13:40:00,32.0,32.03,32.0,32.02,25200.0,28.1323,28.1587,28.1323,28.1499,25200.0
2011-07-27 13:45:00,32.01,32.02,31.99,31.99,81200.0,28.1411,28.1499,28.1235,28.1235,81200.0
2011-07-27 13:50:00,31.99,32.0,31.97,31.97,6600.0,28.1235,28.1323,28.1059,28.1059,6600.0
2011-07-27 13:55:00,31.98,31.99,31.96,31.96,45700.0,28.1147,28.1235,28.0971,28.0971,45700.0
2011-07-27 14:00:00,31.97,31.98,31.95,31.98,6900.0,28.1059,28.1147,28.0883,28.1147,6900.0
2011-07-27 14:05:00,31.98,31.99,31.93,31.94,30500.0,28.1147,28.1235,28.0707,28.0795,30500.0
2011-07-27 14:10:00,31.95,32.0,31.9,31.9,21400.0,28.0883,28.1323,28.0444,28.0444,21400.0
2011-07-27 14:15:00,31.9,31.97,31.87,31.93,22800.0,28.0444,28.1059,28.018,28.0707,22800.0
2011-07-27 14:20:00,31.91,31.92,31.85,31.85,12400.0,28.0532,28.062,28.0004,28.0004,12400.0
2011-07-27 14:25:00,31.85,31.85,31.75,31.75,7600.0,28.0004,28.0004,27.9125,27.9125,7600.0
2011-07-27 14:30:00,31.76,31.77,31.75,31.77,11300.0,27.9213,27.9301,27.9125,27.9301,11300.0
2011-07-27 14:35:00,31.76,31.77,31.73,31.75,21700.0,27.9213,27.9301,27.8949,27.9125,21700.0
2011-07-27 14:40:00,31.74,31.76,31.71,31.71,11800.0,27.9037,27.9213,27.8773,27.8773,11800.0
2011-07-27 14:45:00,31.71,31.76,31.71,31.75,11100.0,27.8773,27.9213,27.8773,27.9125,11100.0
2011-07-27 14:50:00,31.75,31.75,31.71,31.71,7500.0,27.9125,27.9125,27.8773,27.8773,7500.0
2011-07-27 14:55:00,31.71,31.71,31.66,31.7,14200.0,27.8773,27.8773,27.8334,27.8685,14200.0
2011-07-27 15:00:00,31.7,31.73,31.7,31.71,10300.0,27.8685,27.8949,27.8685,27.8773,10300.0
2011-07-27 15:05:00,31.71,31.75,31.7,31.75,11000.0,27.8773,27.9125,27.8685,27.9125,11000.0
2011-07-27 15:10:00,31.74,31.75,31.71,31.75,11500.0,27.9037,27.9125,27.8773,27.9125,11500.0
2011-07-27 15:15:00,31.75,31.84,31.71,31.73,60600.0,27.9125,27.9916,27.8773,27.8949,60600.0
2011-07-27 15:20:00,31.73,31.74,31.65,31.71,76700.0,27.8949,27.9037,27.8246,27.8773,76700.0
2011-07-27 15:25:00,31.7,31.71,31.69,31.7,11100.0,27.8685,27.8773,27.8597,27.8685,11100.0
2011-07-27 15:30:00,31.69,31.7,31.67,31.68,22900.0,27.8597,27.8685,27.8422,27.851,22900.0
2011-07-27 15:35:00,31.68,31.7,31.62,31.63,21100.0,27.851,27.8685,27.7982,27.807,21100.0
2011-07-27 15:40:00,31.62,31.69,31.61,31.68,89000.0,27.7982,27.8597,27.7894,27.851,89000.0
2011-07-27 15:45:00,31.67,31.75,31.67,31.74,50100.0,27.8422,27.9125,27.8422,27.9037,50100.0
2011-07-27 15:50:00,31.74,31.74,31.73,31.74,30300.0,27.9037,27.9037,27.8949,27.9037,30300.0
2011-07-27 15:55:00,31.74,31.75,31.71,31.71,205600.0,27.9037,27.9125,27.8773,27.8773,205600.0
2011-07-28 09:30:00,31.74,31.86,31.74,31.75,7500.0,27.9037,28.0092,27.9037,27.9125,7500.0
2011-07-28 09:35:00,31.77,31.92,31.75,31.89,11300.0,27.9301,28.062,27.9125,28.0356,11300.0
2011-07-28 09:40:00,31.9,32.01,31.88,31.96,8600.0,28.0444,28.1411,28.0268,28.0971,8600.0
2011-07-28 09:45:00,31.94,32.12,31.91,32.05,23700.0,28.0795,28.2378,28.0532,28.1762,23700.0
2011-07-28 09:50:00,32.05,32.05,31.94,31.96,77600.0,28.1762,28.1762,28.0795,28.0971,77600.0
2011-07-28 09:55:00,31.96,32.04,31.95,32.03,26600.0,28.0971,28.1674,28.0883,28.1587,26600.0
2011-07-28 10:00:00,32.04,32.13,31.99,32.02,13800.0,28.1674,28.2466,28.1235,28.1499,13800.0
2011-07-28 10:05:00,32.02,32.02,31.99,32.0,336800.0,28.1499,28.1499,28.1235,28.1323,336800.0
2011-07-28 10:10:00,32.0,32.03,32.0,32.02,31000.0,28.1323,28.1587,28.1323,28.1499,31000.0
2011-07-28 10:15:00,32.04,32.14,32.04,32.09,10800.0,28.1674,28.2554,28.1674,28.2114,10800.0
2011-07-28 10:20:00,32.1,32.1,32.02,32.02,7100.0,28.2202,28.2202,28.1499,28.1499,7100.0
2011-07-28 10:25:00,32.02,32.02,31.99,32.0,11600.0,28.1499,28.1499,28.1235,28.1323,11600.0
2011-07-28 10:30:00,32.01,32.01,31.99,31.99,7300.0,28.1411,28.1411,28.1235,28.1235,7300.0
2011-07-28 10:35:00,31.99,32.0,31.99,32.0,7200.0,28.1235,28.1323,28.1235,28.1323,7200.0
2011-07-28 10:40:00,32.01,32.03,32.0,32.0,7100.0,28.1411,28.1587,28.1323,28.1323,7100.0
2011-07-28 10:45:00,32.01,32.01,31.97,31.98,8000.0,28.1411,28.1411,28.1059,28.1147,8000.0
2011-07-28 10:50:00,31.99,31.99,31.98,31.99,2800.0,28.1235,28.1235,28.1147,28.1235,2800.0
2011-07-28 10:55:00,31.98,32.0,31.98,31.99,8700.0,28.1147,28.1323,28.1147,28.1235,8700.0
2011-07-28 11:00:00,31.99,32.01,31.98,32.0,9200.0,28.1235,28.1411,28.1147,28.1323,9200.0
2011-07-28 11:05:00,32.0,32.06,32.0,32.05,21900.0,28.1323,28.185,28.1323,28.1762,21900.0
2011-07-28 11:10:00,32.05,32.05,32.01,32.01,6900.0,28.1762,28.1762,28.1411,28.1411,6900.0
2011-07-28 11:15:00,32.02,32.02,31.99,31.99,3100.0,28.1499,28.1499,28.1235,28.1235,3100.0
2011-07-28 11:20:00,32.0,32.01,31.99,32.0,11200.0,28.1323,28.1411,28.1235,28.1323,11200.0
2011-07-28 11:25:00,32.0,32.01,31.99,31.99,34500.0,28.1323,28.1411,28.1235,28.1235,34500.0
2011-07-28 11:30:00,32.0,32.0,31.99,31.99,5600.0,28.1323,28.1323,28.1235,28.1235,5600.0
2011-07-28 11:35:00,32.0,32.01,31.99,32.0,7300.0,28.1323,28.1411,28.1235,28.1323,7300.0
2011-07-28 11:40:00,32.01,32.01,31.99,32.0,21000.0,28.1411,28.1411,28.1235,28.1323,21000.0
2011-07-28 11:45:00,31.99,32.0,31.98,31.99,7000.0,28.1235,28.1323,28.1147,28.1235,7000.0
2011-07-28 11:50:00,31.99,31.99,31.98,31.98,3300.0,28.1235,28.1235,28.1147,28.1147,3300.0
2011-07-28 11:55:00,31.98,31.99,31.96,31.97,2900.0,28.1147,28.1235,28.0971,28.1059,2900.0
2011-07-28 12:00:00,31.98,32.0,31.97,31.99,247900.0,28.1147,28.1323,28.1059,28.1235,247900.0
2011-07-28 12:05:00,32.0,32.02,31.99,32.01,20300.0,28.1323,28.1499,28.1235,28.1411,20300.0
2011-07-28 12:10:00,32.0,32.01,31.99,32.01,27800.0,28.1323,28.1411,28.1235,28.1411,27800.0
2011-07-28 12:15:00,32.01,32.01,31.99,31.99,27100.0,28.1411,28.1411,28.1235,28.1235,27100.0
2011-07-28 12:20:00,31.99,32.0,31.98,32.0,11200.0,28.1235,28.1323,28.1147,28.1323,11200.0
2011-07-28 12:25:00,32.0,32.01,31.96,31.98,70100.0,28.1323,28.1411,28.0971,28.1147,70100.0
2011-07-28 12:30:00,31.98,32.01,31.98,32.01,9500.0,28.1147,28.1411,28.1147,28.1411,9500.0
2011-07-28 12:35:00,32.02,32.02,31.99,32.0,59100.0,28.1499,28.1499,28.1235,28.1323,59100.0
2011-07-28 12:40:00,32.0,32.03,32.0,32.01,9000.0,28.1323,28.1587,28.1323,28.1411,9000.0
2011-07-28 12:45:00,32.01,32.03,31.99,32.03,41100.0,28.1411,28.1587,28.1235,28.1587,41100.0
2011-07-28 12:50:00,32.03,32.05,32.0,32.05,3600.0,28.1587,28.1762,28.1323,28.1762,3600.0
2011-07-28 12:55:00,32.05,32.06,32.04,32.04,2600.0,28.1762,28.185,28.1674,28.1674,2600.0
2011-07-28 13:00:00,32.06,32.09,32.05,32.09,4000.0,28.185,28.2114,28.1762,28.2114,4000.0
2011-07-28 13:05:00,32.09,32.1,32.09,32.1,500.0,28.2114,28.2202,28.2114,28.2202,500.0
2011-07-28 13:10:00,32.1,32.13,32.1,32.13,4600.0,28.2202,28.2466,28.2202,28.2466,4600.0
2011-07-28 13:15:00,32.13,32.13,32.11,32.11,3600.0,28.2466,28.2466,28.229,28.229,3600.0
2011-07-28 13:20:00,32.12,32.12,32.11,32.12,4000.0,28.2378,28.2378,28.229,28.2378,4000.0
2011-07-28 13:25:00,32.11,32.13,32.11,32.13,2500.0,28.229,28.2466,28.229,28.2466,2500.0
2011-07-28 13:30:00,32.13,32.14,32.12,32.13,2900.0,28.2466,28.2554,28.2378,28.2466,2900.0
2011-07-28 13:35:00,32.13,32.17,32.13,32.17,4000.0,28.2466,28.2817,28.2466,28.2817,4000.0
2011-07-28 13:40:00,32.18,32.2,32.13,32.14,87700.0,28.2905,28.3081,28.2466,28.2554,87700.0
2011-07-28 13:45:00,32.13,32.14,32.12,32.14,10900.0,28.2466,28.2554,28.2378,28.2554,10900.0
2011-07-28 13:50:00,32.13,32.13,32.13,32.13,800.0,28.2466,28.2466,28.2466,28.2466,800.0
2011-07-28 13:55:00,32.13,32.13,32.09,32.1,11600.0,28.2466,28.2466,28.2114,28.2202,11600.0
2011-07-28 14:00:00,32.11,32.11,32.1,32.1,400.0,28.229,28.229,28.2202,28.2202,400.0
2011-07-28 14:05:00,32.11,32.11,32.03,32.03,17900.0,28.229,28.229,28.1587,28.1587,17900.0
2011-07-28 14:10:00,32.0,32.01,32.0,32.01,17200.0,28.1323,28.1411,28.1323,28.1411,17200.0
2011-07-28 14:15:00,32.01,32.03,32.01,32.03,5500.0,28.1411,28.1587,28.1411,28.1587,5500.0
2011-07-28 14:20:00,32.03,32.04,32.03,32.03,1100.0,28.1587,28.1674,28.1587,28.1587,1100.0
2011-07-28 14:25:00,32.04,32.04,32.02,32.02,1700.0,28.1674,28.1674,28.1499,28.1499,1700.0
2011-07-28 14:30:00,32.01,32.02,31.99,32.02,8200.0,28.1411,28.1499,28.1235,28.1499,8200.0
2011-07-28 14:35:00,32.02,32.02,31.96,31.96,3200.0,28.1499,28.1499,28.0971,28.0971,3200.0
2011-07-28 14:40:00,31.95,31.96,31.94,31.95,5200.0,28.0883,28.0971,28.0795,28.0883,5200.0
2011-07-28 14:45:00,31.95,31.95,31.94,31.95,5200.0,28.0883,28.0883,28.0795,28.0883,5200.0
2011-07-28 14:50:00,31.95,31.97,31.95,31.97,9400.0,28.0883,28.1059,28.0883,28.1059,9400.0
2011-07-28 14:55:00,31.97,31.98,31.96,31.98,2700.0,28.1059,28.1147,28.0971,28.1147,2700.0
2011-07-28 15:00:00,31.97,31.98,31.96,31.97,4400.0,28.1059,28.1147,28.0971,28.1059,4400.0
2011-07-28 15:05:00,31.96,31.97,31.95,31.96,5500.0,28.0971,28.1059,28.0883,28.0971,5500.0
2011-07-28 15:10:00,31.95,31.96,31.94,31.94,4100.0,28.0883,28.0971,28.0795,28.0795,4100.0
2011-07-28 15:15:00,31.94,31.94,31.91,31.91,3100.0,28.0795,28.0795,28.0532,28.0532,3100.0
2011-07-28 15:20:00,31.91,31.92,31.91,31.91,5000.0,28.0532,28.062,28.0532,28.0532,5000.0
2011-07-28 15:25:00,31.91,31.93,31.87,31.87,9600.0,28.0532,28.0707,28.018,28.018,9600.0
2011-07-28 15:30:00,31.87,31.88,31.83,31.83,14400.0,28.018,28.0268,27.9828,27.9828,14400.0
2011-07-28 15:35:00,31.81,31.82,31.78,31.79,31300.0,27.9652,27.974,27.9389,27.9477,31300.0
2011-07-28 15:40:00,31.79,31.8,31.71,31.71,23000.0,27.9477,27.9565,27.8773,27.8773,23000.0
2011-07-28 15:45:00,31.71,31.71,31.65,31.65,24100.0,27.8773,27.8773,27.8246,27.8246,24100.0
2011-07-28 15:50:00,31.65,31.66,31.61,31.61,25700.0,27.8246,27.8334,27.7894,27.7894,25700.0
2011-07-28 15:55:00,31.62,31.67,31.49,31.5,248000.0,27.7982,27.8422,27.6839,27.6927,248000.0
2011-07-29 09:30:00,31.25,31.38,31.1,31.27,43700.0,27.4729,27.5872,27.3411,27.4905,43700.0
2011-07-29 09:35:00,31.28,31.42,31.24,31.36,24100.0,27.4993,27.6224,27.4641,27.5696,24100.0
2011-07-29 09:40:00,31.38,31.46,31.37,31.44,16100.0,27.5872,27.6575,27.5784,27.64,16100.0
2011-07-29 09:45:00,31.41,31.56,31.31,31.52,32200.0,27.6136,27.7455,27.5257,27.7103,32200.0
2011-07-29 09:50:00,31.52,31.66,31.51,31.62,18800.0,27.7103,27.8334,27.7015,27.7982,18800.0
2011-07-29 09:55:00,31.63,31.82,31.63,31.81,19900.0,27.807,27.974,27.807,27.9652,19900.0
2011-07-29 10:00:00,31.8,31.8,31.63,31.66,12500.0,27.9565,27.9565,27.807,27.8334,12500.0
2011-07-29 10:05:00,31.67,31.78,31.66,31.78,11500.0,27.8422,27.9389,27.8334,27.9389,11500.0
2011-07-29 10:10:00,31.76,31.77,31.59,31.59,22100.0,27.9213,27.9301,27.7718,27.7718,22100.0
2011-07-29 10:15:00,31.6,31.62,31.5,31.57,79200.0,27.7806,27.7982,27.6927,27.7543,79200.0
2011-07-29 10:20:00,31.58,31.69,31.58,31.69,33700.0,27.763,27.8597,27.763,27.8597,33700.0
2011-07-29 10:25:00,31.69,31.73,31.66,31.72,36300.0,27.8597,27.8949,27.8334,27.8861,36300.0
2011-07-29 10:30:00,31.71,31.74,31.69,31.74,46400.0,27.8773,27.9037,27.8597,27.9037,46400.0
2011-07-29 10:35:00,31.73,31.76,31.69,31.73,30400.0,27.8949,27.9213,27.8597,27.8949,30400.0
2011-07-29 10:40:00,31.73,31.82,31.73,31.75,46600.0,27.8949,27.974,27.8949,27.9125,46600.0
2011-07-29 10:45:00,31.75,31.76,31.73,31.75,28800.0,27.9125,27.9213,27.8949,27.9125,28800.0
2011-07-29 10:50:00,31.75,31.76,31.73,31.75,62600.0,27.9125,27.9213,27.8949,27.9125,62600.0
2011-07-29 10:55:00,31.75,31.77,31.68,31.69,71000.0,27.9125,27.9301,27.851,27.8597,71000.0
2011-07-29 11:00:00,31.69,31.87,31.5,31.57,1277100.0,27.8597,28.018,27.6927,27.7543,1277100.0
2011-07-29 11:05:00,31.57,31.57,31.5,31.51,118900.0,27.7543,27.7543,27.6927,27.7015,118900.0
2011-07-29 11:10:00,31.52,31.62,31.52,31.62,16100.0,27.7103,27.7982,27.7103,27.7982,16100.0
2011-07-29 11:15:00,31.6,31.71,31.6,31.7,13500.0,27.7806,27.8773,27.7806,27.8685,13500.0
2011-07-29 11:20:00,31.7,31.71,31.66,31.66,15300.0,27.8685,27.8773,27.8334,27.8334,15300.0
2011-07-29 11:25:00,31.66,31.68,31.6,31.6,16400.0,27.8334,27.851,27.7806,27.7806,16400.0
2011-07-29 11:30:00,31.59,31.6,31.57,31.59,8100.0,27.7718,27.7806,27.7543,27.7718,8100.0
2011-07-29 11:35:00,31.58,31.58,31.53,31.57,15200.0,27.763,27.763,27.7191,27.7543,15200.0
2011-07-29 11:40:00,31.57,31.62,31.55,31.61,13500.0,27.7543,27.7982,27.7367,27.7894,13500.0
2011-07-29 11:45:00,31.6,31.61,31.55,31.55,12000.0,27.7806,27.7894,27.7367,27.7367,12000.0
2011-07-29 11:50:00,31.55,31.6,31.55,31.6,8100.0,27.7367,27.7806,27.7367,27.7806,8100.0
2011-07-29 11:55:00,31.6,31.64,31.59,31.63,9700.0,27.7806,27.8158,27.7718,27.807,9700.0
2011-07-29 12:00:00,31.64,31.7,31.6,31.6,24700.0,27.8158,27.8685,27.7806,27.7806,24700.0
2011-07-29 12:05:00,31.59,31.67,31.58,31.67,9800.0,27.7718,27.8422,27.763,27.8422,9800.0
2011-07-29 12:10:00,31.68,31.68,31.6,31.6,10100.0,27.851,27.851,27.7806,27.7806,10100.0
2011-07-29 12:15:00,31.59,31.59,31.56,31.57,8500.0,27.7718,27.7718,27.7455,27.7543,8500.0
2011-07-29 12:20:00,31.56,31.56,31.5,31.55,49500.0,27.7455,27.7455,27.6927,27.7367,49500.0
2011-07-29 12:25:00,31.55,31.56,31.55,31.55,6400.0,27.7367,27.7455,27.7367,27.7367,6400.0
2011-07-29 12:30:00,31.56,31.57,31.52,31.52,57700.0,27.7455,27.7543,27.7103,27.7103,57700.0
2011-07-29 12:35:00,31.55,31.64,31.55,31.58,20900.0,27.7367,27.8158,27.7367,27.763,20900.0
2011-07-29 12:40:00,31.58,31.61,31.58,31.6,13400.0,27.763,27.7894,27.763,27.7806,13400.0
2011-07-29 12:45:00,31.6,31.61,31.56,31.56,10200.0,27.7806,27.7894,27.7455,27.7455,10200.0
2011-07-29 12:50:00,31.56,31.56,31.45,31.45,17300.0,27.7455,27.7455,27.6488,27.6488,17300.0
2011-07-29 12:55:00,31.46,31.48,31.42,31.44,10900.0,27.6575,27.6751,27.6224,27.64,10900.0
2011-07-29 13:00:00,31.44,31.44,31.4,31.41,22600.0,27.64,27.64,27.6048,27.6136,22600.0
2011-07-29 13:05:00,31.41,31.5,31.41,31.5,17300.0,27.6136,27.6927,27.6136,27.6927,17300.0
2011-07-29 13:10:00,31.51,31.52,31.48,31.5,13200.0,27.7015,27.7103,27.6751,27.6927,13200.0
2011-07-29 13:15:00,31.49,31.51,31.46,31.5,25300.0,27.6839,27.7015,27.6575,27.6927,25300.0
2011-07-29 13:20:00,31.51,31.57,31.49,31.55,28100.0,27.7015,27.7543,27.6839,27.7367,28100.0
2011-07-29 13:25:00,31.56,31.6,31.53,31.59,20200.0,27.7455,27.7806,27.7191,27.7718,20200.0
2011-07-29 13:30:00,31.6,31.64,31.59,31.63,35400.0,27.7806,27.8158,27.7718,27.807,35400.0
2011-07-29 13:35:00,31.62,31.62,31.57,31.58,22200.0,27.7982,27.7982,27.7543,27.763,22200.0
2011-07-29 13:40:00,31.59,31.62,31.58,31.59,48600.0,27.7718,27.7982,27.763,27.7718,48600.0
2011-07-29 13:45:00,31.59,31.63,31.55,31.6,70800.0,27.7718,27.807,27.7367,27.7806,70800.0
2011-07-29 13:50:00,31.59,31.6,31.56,31.56,41600.0,27.7718,27.7806,27.7455,27.7455,41600.0
2011-07-29 13:55:00,31.56,31.57,31.53,31.55,36300.0,27.7455,27.7543,27.7191,27.7367,36300.0
2011-07-29 14:00:00,31.55,31.56,31.5,31.53,50400.0,27.7367,27.7455,27.6927,27.7191,50400.0
2011-07-29 14:05:00,31.54,31.56,31.5,31.52,51800.0,27.7279,27.7455,27.6927,27.7103,51800.0
2011-07-29 14:10:00,31.53,31.54,31.49,31.5,31400.0,27.7191,27.7279,27.6839,27.6927,31400.0
2011-07-29 14:15:00,31.5,31.55,31.47,31.55,47200.0,27.6927,27.7367,27.6663,27.7367,47200.0
2011-07-29 14:20:00,31.55,31.55,31.51,31.51,31100.0,27.7367,27.7367,27.7015,27.7015,31100.0
2011-07-29 14:25:00,31.5,31.52,31.49,31.5,43800.0,27.6927,27.7103,27.6839,27.6927,43800.0
2011-07-29 14:30:00,31.5,31.52,31.48,31.51,53200.0,27.6927,27.7103,27.6751,27.7015,53200.0
2011-07-29 14:35:00,31.51,31.56,31.49,31.56,25600.0,27.7015,27.7455,27.6839,27.7455,25600.0
2011-07-29 14:40:00,31.56,31.62,31.54,31.54,80300.0,27.7455,27.7982,27.7279,27.7279,80300.0
2011-07-29 14:45:00,31.54,31.55,31.51,31.51,6100.0,27.7279,27.7367,27.7015,27.7015,6100.0
2011-07-29 14:50:00,31.51,31.53,31.5,31.53,16000.0,27.7015,27.7191,27.6927,27.7191,16000.0
2011-07-29 14:55:00,31.53,31.55,31.52,31.53,12600.0,27.7191,27.7367,27.7103,27.7191,12600.0
2011-07-29 15:00:00,31.53,31.56,31.5,31.55,32600.0,27.7191,27.7455,27.6927,27.7367,32600.0
2011-07-29 15:05:00,31.56,31.57,31.54,31.56,36000.0,27.7455,27.7543,27.7279,27.7455,36000.0
2011-07-29 15:10:00,31.56,31.57,31.52,31.56,34500.0,27.7455,27.7543,27.7103,27.7455,34500.0
2011-07-29 15:15:00,31.55,31.57,31.51,31.51,24100.0,27.7367,27.7543,27.7015,27.7015,24100.0
2011-07-29 15:20:00,31.51,31.52,31.49,31.5,26300.0,27.7015,27.7103,27.6839,27.6927,26300.0
2011-07-29 15:25:00,31.5,31.52,31.48,31.52,31000.0,27.6927,27.7103,27.6751,27.7103,31000.0
2011-07-29 15:30:00,31.51,31.55,31.5,31.54,24600.0,27.7015,27.7367,27.6927,27.7279,24600.0
2011-07-29 15:35:00,31.53,31.55,31.49,31.5,52100.0,27.7191,27.7367,27.6839,27.6927,52100.0
2011-07-29 15:40:00,31.5,31.5,31.43,31.46,63300.0,27.6927,27.6927,27.6312,27.6575,63300.0
2011-07-29 15:45:00,31.46,31.48,31.36,31.4,83200.0,27.6575,27.6751,27.5696,27.6048,83200.0
2011-07-29 15:50:00,31.41,31.42,31.4,31.41,54800.0,27.6136,27.6224,27.6048,27.6136,54800.0
2011-07-29 15:55:00,31.41,31.45,31.4,31.45,103400.0,27.6136,27.6488,27.6048,27.6488,103400.0
2011-08-01 09:30:00,31.71,31.84,31.5,31.64,90700.0,27.8773,27.9916,27.6927,27.8158,90700.0
2011-08-01 09:35:00,31.59,31.61,31.48,31.48,3600.0,27.7718,27.7894,27.6751,27.6751,3600.0
2011-08-01 09:40:00,31.46,31.49,31.31,31.42,4800.0,27.6575,27.6839,27.5257,27.6224,4800.0
2011-08-01 09:45:00,31.46,31.51,31.33,31.34,6300.0,27.6575,27.7015,27.5433,27.5521,6300.0
2011-08-01 09:50:00,31.32,31.34,31.22,31.27,26700.0,27.5345,27.5521,27.4466,27.4905,26700.0
2011-08-01 09:55:00,31.26,31.28,31.18,31.25,43800.0,27.4817,27.4993,27.4114,27.4729,43800.0
2011-08-01 10:00:00,31.25,31.27,31.07,31.11,65000.0,27.4729,27.4905,27.3147,27.3499,65000.0
2011-08-01 10:05:00,31.11,31.29,31.11,31.28,13400.0,27.3499,27.5081,27.3499,27.4993,13400.0
2011-08-01 10:10:00,31.27,31.35,31.23,31.34,8000.0,27.4905,27.5608,27.4553,27.5521,8000.0
2011-08-01 10:15:00,31.32,31.43,31.3,31.43,9900.0,27.5345,27.6312,27.5169,27.6312,9900.0
2011-08-01 10:20:00,31.43,31.58,31.43,31.58,25600.0,27.6312,27.763,27.6312,27.763,25600.0
2011-08-01 10:25:00,31.59,31.65,31.57,31.57,8300.0,27.7718,27.8246,27.7543,27.7543,8300.0
2011-08-01 10:30:00,31.55,31.58,31.51,31.56,10100.0,27.7367,27.763,27.7015,27.7455,10100.0
2011-08-01 10:35:00,31.57,31.61,31.54,31.6,24500.0,27.7543,27.7894,27.7279,27.7806,24500.0
2011-08-01 10:40:00,31.6,31.6,31.55,31.59,9300.0,27.7806,27.7806,27.7367,27.7718,9300.0
2011-08-01 10:45:00,31.59,31.66,31.59,31.61,26400.0,27.7718,27.8334,27.7718,27.7894,26400.0
2011-08-01 10:50:00,31.6,31.61,31.58,31.59,33800.0,27.7806,27.7894,27.763,27.7718,33800.0
2011-08-01 10:55:00,31.58,31.59,31.54,31.58,6600.0,27.763,27.7718,27.7279,27.763,6600.0
2011-08-01 11:00:00,31.58,31.58,31.53,31.53,4700.0,27.763,27.763,27.7191,27.7191,4700.0
2011-08-01 11:05:00,31.53,31.53,31.48,31.49,7000.0,27.7191,27.7191,27.6751,27.6839,7000.0
2011-08-01 11:10:00,31.5,31.5,31.46,31.48,4600.0,27.6927,27.6927,27.6575,27.6751,4600.0
2011-08-01 11:15:00,31.47,31.48,31.36,31.37,15600.0,27.6663,27.6751,27.5696,27.5784,15600.0
2011-08-01 11:20:00,31.37,31.39,31.36,31.36,33300.0,27.5784,27.596,27.5696,27.5696,33300.0
2011-08-01 11:25:00,31.35,31.37,31.34,31.34,15300.0,27.5608,27.5784,27.5521,27.5521,15300.0
2011-08-01 11:30:00,31.34,31.35,31.32,31.32,9200.0,27.5521,27.5608,27.5345,27.5345,9200.0
2011-08-01 11:35:00,31.32,31.33,31.24,31.26,8600.0,27.5345,27.5433,27.4641,27.4817,8600.0
2011-08-01 11:40:00,31.28,31.28,31.25,31.25,3500.0,27.4993,27.4993,27.4729,27.4729,3500.0
2011-08-01 11:45:00,31.26,31.27,31.25,31.27,14700.0,27.4817,27.4905,27.4729,27.4905,14700.0
2011-08-01 11:50:00,31.26,31.3,31.22,31.25,121500.0,27.4817,27.5169,27.4466,27.4729,121500.0
2011-08-01 11:55:00,31.25,31.25,31.22,31.24,6300.0,27.4729,27.4729,27.4466,27.4641,6300.0
2011-08-01 12:00:00,31.24,31.25,31.21,31.23,4200.0,27.4641,27.4729,27.4378,27.4553,4200.0
2011-08-01 12:05:00,31.22,31.28,31.21,31.25,14800.0,27.4466,27.4993,27.4378,27.4729,14800.0
2011-08-01 12:10:00,31.26,31.26,31.19,31.2,6300.0,27.4817,27.4817,27.4202,27.429,6300.0
2011-08-01 12:15:00,31.2,31.22,31.19,31.2,10000.0,27.429,27.4466,27.4202,27.429,10000.0
2011-08-01 12:20:00,31.2,31.2,31.16,31.2,4100.0,27.429,27.429,27.3938,27.429,4100.0
2011-08-01 12:25:00,31.2,31.21,31.19,31.21,5500.0,27.429,27.4378,27.4202,27.4378,5500.0
2011-08-01 12:30:00,31.2,31.21,31.19,31.2,4400.0,27.429,27.4378,27.4202,27.429,4400.0
2011-08-01 12:35:00,31.19,31.21,31.19,31.19,5100.0,27.4202,27.4378,27.4202,27.4202,5100.0
2011-08-01 12:40:00,31.19,31.21,31.16,31.16,8600.0,27.4202,27.4378,27.3938,27.3938,8600.0
2011-08-01 12:45:00,31.16,31.16,31.15,31.16,7800.0,27.3938,27.3938,27.385,27.3938,7800.0
2011-08-01 12:50:00,31.16,31.17,31.13,31.14,15500.0,27.3938,27.4026,27.3674,27.3762,15500.0
2011-08-01 12:55:00,31.14,31.15,31.09,31.11,26500.0,27.3762,27.385,27.3323,27.3499,26500.0
2011-08-01 13:00:00,31.1,31.11,31.08,31.1,12700.0,27.3411,27.3499,27.3235,27.3411,12700.0
2011-08-01 13:05:00,31.08,31.08,31.0,31.02,32000.0,27.3235,27.3235,27.2531,27.2707,32000.0
2011-08-01 13:10:00,31.02,31.06,31.01,31.04,4900.0,27.2707,27.3059,27.2619,27.2883,4900.0
2011-08-01 13:15:00,31.05,31.09,31.03,31.07,6500.0,27.2971,27.3323,27.2795,27.3147,6500.0
2011-08-01 13:20:00,31.08,31.1,31.05,31.06,26100.0,27.3235,27.3411,27.2971,27.3059,26100.0
2011-08-01 13:25:00,31.06,31.1,31.05,31.09,13400.0,27.3059,27.3411,27.2971,27.3323,13400.0
2011-08-01 13:30:00,31.09,31.11,31.08,31.1,6600.0,27.3323,27.3499,27.3235,27.3411,6600.0
2011-08-01 13:35:00,31.1,31.1,31.09,31.09,7800.0,27.3411,27.3411,27.3323,27.3323,7800.0
2011-08-01 13:40:00,31.08,31.15,31.05,31.15,150000.0,27.3235,27.385,27.2971,27.385,150000.0
2011-08-01 13:45:00,31.15,31.21,31.14,31.21,9000.0,27.385,27.4378,27.3762,27.4378,9000.0
2011-08-01 13:50:00,31.2,31.22,31.17,31.18,31300.0,27.429,27.4466,27.4026,27.4114,31300.0
2011-08-01 13:55:00,31.17,31.18,31.13,31.16,16100.0,27.4026,27.4114,27.3674,27.3938,16100.0
2011-08-01 14:00:00,31.16,31.16,31.12,31.15,7400.0,27.3938,27.3938,27.3586,27.385,7400.0
2011-08-01 14:05:00,31.16,31.17,31.14,31.16,8100.0,27.3938,27.4026,27.3762,27.3938,8100.0
2011-08-01 14:10:00,31.15,31.15,31.13,31.13,2900.0,27.385,27.385,27.3674,27.3674,2900.0
2011-08-01 14:15:00,31.15,31.15,31.1,31.11,10600.0,27.385,27.385,27.3411,27.3499,10600.0
2011-08-01 14:20:00,31.11,31.12,31.09,31.11,10300.0,27.3499,27.3586,27.3323,27.3499,10300.0
2011-08-01 14:25:00,31.1,31.12,31.1,31.12,5700.0,27.3411,27.3586,27.3411,27.3586,5700.0
2011-08-01 14:30:00,31.11,31.12,31.09,31.11,7700.0,27.3499,27.3586,27.3323,27.3499,7700.0
2011-08-01 14:35:00,31.11,31.12,31.1,31.1,8500.0,27.3499,27.3586,27.3411,27.3411,8500.0
2011-08-01 14:40:00,31.1,31.12,31.09,31.1,15600.0,27.3411,27.3586,27.3323,27.3411,15600.0
2011-08-01 14:45:00,31.1,31.12,31.09,31.1,20500.0,27.3411,27.3586,27.3323,27.3411,20500.0
2011-08-01 14:50:00,31.1,31.15,31.1,31.14,10500.0,27.3411,27.385,27.3411,27.3762,10500.0
2011-08-01 14:55:00,31.14,31.15,31.13,31.15,9700.0,27.3762,27.385,27.3674,27.385,9700.0
2011-08-01 15:00:00,31.15,31.16,31.12,31.13,20900.0,27.385,27.3938,27.3586,27.3674,20900.0
2011-08-01 15:05:00,31.13,31.16,31.12,31.16,32200.0,27.3674,27.3938,27.3586,27.3938,32200.0
2011-08-01 15:10:00,31.16,31.17,31.1,31.13,25200.0,27.3938,27.4026,27.3411,27.3674,25200.0
2011-08-01 15:15:00,31.12,31.13,31.1,31.12,13900.0,27.3586,27.3674,27.3411,27.3586,13900.0
2011-08-01 15:20:00,31.11,31.15,31.1,31.14,28600.0,27.3499,27.385,27.3411,27.3762,28600.0
2011-08-01 15:25:00,31.14,31.21,31.14,31.19,21200.0,27.3762,27.4378,27.3762,27.4202,21200.0
2011-08-01 15:30:00,31.2,31.2,31.13,31.13,24600.0,27.429,27.429,27.3674,27.3674,24600.0
2011-08-01 15:35:00,31.13,31.19,31.12,31.19,23100.0,27.3674,27.4202,27.3586,27.4202,23100.0
2011-08-01 15:40:00,31.19,31.19,31.16,31.17,24900.0,27.4202,27.4202,27.3938,27.4026,24900.0
2011-08-01 15:45:00,31.17,31.18,31.12,31.13,201700.0,27.4026,27.4114,27.3586,27.3674,201700.0
2011-08-01 15:50:00,31.14,31.14,31.04,31.08,39300.0,27.3762,27.3762,27.2883,27.3235,39300.0
2011-08-01 15:55:00,31.08,31.14,31.07,31.14,47300.0,27.3235,27.3762,27.3147,27.3762,47300.0
2011-08-02 09:30:00,31.15,31.15,31.0,31.03,9100.0,27.385,27.385,27.2531,27.2795,9100.0
2011-08-02 09:35:00,31.01,31.16,31.0,31.03,6900.0,27.2619,27.3938,27.2531,27.2795,6900.0
2011-08-02 09:40:00,31.03,31.19,31.03,31.17,159300.0,27.2795,27.4202,27.2795,27.4026,159300.0
2011-08-02 09:45:00,31.14,31.21,31.12,31.17,13300.0,27.3762,27.4378,27.3586,27.4026,13300.0
2011-08-02 09:50:00,31.16,31.25,31.14,31.21,23800.0,27.3938,27.4729,27.3762,27.4378,23800.0
2011-08-02 09:55:00,31.21,31.22,31.17,31.17,9200.0,27.4378,27.4466,27.4026,27.4026,9200.0
2011-08-02 10:00:00,31.19,31.23,31.16,31.22,13400.0,27.4202,27.4553,27.3938,27.4466,13400.0
2011-08-02 10:05:00,31.22,31.22,31.2,31.21,8600.0,27.4466,27.4466,27.429,27.4378,8600.0
2011-08-02 10:10:00,31.21,31.29,31.21,31.21,61200.0,27.4378,27.5081,27.4378,27.4378,61200.0
2011-08-02 10:15:00,31.21,31.26,31.2,31.25,5100.0,27.4378,27.4817,27.429,27.4729,5100.0
2011-08-02 10:20:00,31.25,31.25,31.21,31.22,7200.0,27.4729,27.4729,27.4378,27.4466,7200.0
2011-08-02 10:25:00,31.21,31.26,31.21,31.26,10800.0,27.4378,27.4817,27.4378,27.4817,10800.0
2011-08-02 10:30:00,31.26,31.27,31.24,31.27,6400.0,27.4817,27.4905,27.4641,27.4905,6400.0
2011-08-02 10:35:00,31.28,31.3,31.24,31.24,120800.0,27.4993,27.5169,27.4641,27.4641,120800.0
2011-08-02 10:40:00,31.25,31.3,31.25,31.26,13800.0,27.4729,27.5169,27.4729,27.4817,13800.0
2011-08-02 10:45:00,31.26,31.26,31.22,31.22,16600.0,27.4817,27.4817,27.4466,27.4466,16600.0
2011-08-02 10:50:00,31.21,31.26,31.21,31.23,45400.0,27.4378,27.4817,27.4378,27.4553,45400.0
2011-08-02 10:55:00,31.22,31.26,31.16,31.16,18700.0,27.4466,27.4817,27.3938,27.3938,18700.0
2011-08-02 11:00:00,31.16,31.16,31.08,31.11,15700.0,27.3938,27.3938,27.3235,27.3499,15700.0
2011-08-02 11:05:00,31.11,31.13,31.05,31.07,22300.0,27.3499,27.3674,27.2971,27.3147,22300.0
2011-08-02 11:10:00,31.06,31.06,31.0,31.03,10400.0,27.3059,27.3059,27.2531,27.2795,10400.0
2011-08-02 11:15:00,31.03,31.06,30.92,30.93,7400.0,27.2795,27.3059,27.1828,27.1916,7400.0
2011-08-02 11:20:00,30.93,30.96,30.92,30.92,10800.0,27.1916,27.218,27.1828,27.1828,10800.0
2011-08-02 11:25:00,30.92,30.92,30.83,30.84,31100.0,27.1828,27.1828,27.1037,27.1125,31100.0
2011-08-02 11:30:00,30.84,30.89,30.84,30.84,7800.0,27.1125,27.1564,27.1125,27.1125,7800.0
2011-08-02 11:35:00,30.84,30.89,30.84,30.87,5900.0,27.1125,27.1564,27.1125,27.1389,5900.0
2011-08-02 11:40:00,30.87,30.88,30.87,30.87,3300.0,27.1389,27.1477,27.1389,27.1389,3300.0
2011-08-02 11:45:00,30.87,30.88,30.86,30.86,6300.0,27.1389,27.1477,27.1301,27.1301,6300.0
2011-08-02 11:50:00,30.87,30.88,30.86,30.87,2800.0,27.1389,27.1477,27.1301,27.1389,2800.0
2011-08-02 11:55:00,30.86,30.86,30.83,30.83,5800.0,27.1301,27.1301,27.1037,27.1037,5800.0
2011-08-02 12:00:00,30.83,30.84,30.82,30.82,3600.0,27.1037,27.1125,27.0949,27.0949,3600.0
2011-08-02 12:05:00,30.82,30.83,30.76,30.77,8900.0,27.0949,27.1037,27.0422,27.0509,8900.0
2011-08-02 12:10:00,30.78,30.78,30.77,30.77,2900.0,27.0597,27.0597,27.0509,27.0509,2900.0
2011-08-02 12:15:00,30.77,30.8,30.77,30.79,5100.0,27.0509,27.0773,27.0509,27.0685,5100.0
2011-08-02 12:20:00,30.78,30.82,30.78,30.79,6500.0,27.0597,27.0949,27.0597,27.0685,6500.0
2011-08-02 12:25:00,30.79,30.81,30.79,30.81,78100.0,27.0685,27.0861,27.0685,27.0861,78100.0
2011-08-02 12:30:00,30.81,30.83,30.78,30.81,11500.0,27.0861,27.1037,27.0597,27.0861,11500.0
2011-08-02 12:35:00,30.81,30.82,30.79,30.81,4000.0,27.0861,27.0949,27.0685,27.0861,4000.0
2011-08-02 12:40:00,30.81,30.87,30.81,30.84,11100.0,27.0861,27.1389,27.0861,27.1125,11100.0
2011-08-02 12:45:00,30.84,30.84,30.75,30.76,22600.0,27.1125,27.1125,27.0334,27.0422,22600.0
2011-08-02 12:50:00,30.76,30.76,30.72,30.72,2100.0,27.0422,27.0422,27.007,27.007,2100.0
2011-08-02 12:55:00,30.72,30.73,30.65,30.65,8600.0,27.007,27.0158,26.9455,26.9455,8600.0
2011-08-02 13:00:00,30.65,30.74,30.64,30.73,7700.0,26.9455,27.0246,26.9367,27.0158,7700.0
2011-08-02 13:05:00,30.73,30.83,30.72,30.83,22000.0,27.0158,27.1037,27.007,27.1037,22000.0
2011-08-02 13:10:00,30.83,30.83,30.77,30.77,6300.0,27.1037,27.1037,27.0509,27.0509,6300.0
2011-08-02 13:15:00,30.76,30.83,30.74,30.81,3600.0,27.0422,27.1037,27.0246,27.0861,3600.0
2011-08-02 13:20:00,30.83,30.83,30.8,30.8,4600.0,27.1037,27.1037,27.0773,27.0773,4600.0
2011-08-02 13:25:00,30.8,30.8,30.78,30.78,3100.0,27.0773,27.0773,27.0597,27.0597,3100.0
2011-08-02 13:30:00,30.78,30.78,30.72,30.74,4300.0,27.0597,27.0597,27.007,27.0246,4300.0
2011-08-02 13:35:00,30.74,30.75,30.66,30.74,26600.0,27.0246,27.0334,26.9542,27.0246,26600.0
2011-08-02 13:40:00,30.76,30.78,30.73,30.73,4600.0,27.0422,27.0597,27.0158,27.0158,4600.0
2011-08-02 13:45:00,30.73,30.73,30.67,30.67,4900.0,27.0158,27.0158,26.963,26.963,4900.0
2011-08-02 13:50:00,30.67,30.67,30.63,30.63,4800.0,26.963,26.963,26.9279,26.9279,4800.0
2011-08-02 13:55:00,30.63,30.63,30.55,30.56,13000.0,26.9279,26.9279,26.8575,26.8663,13000.0
2011-08-02 14:00:00,30.56,30.61,30.56,30.61,6500.0,26.8663,26.9103,26.8663,26.9103,6500.0
2011-08-02 14:05:00,30.63,30.63,30.61,30.61,6500.0,26.9279,26.9279,26.9103,26.9103,6500.0
2011-08-02 14:10:00,30.61,30.66,30.61,30.65,6700.0,26.9103,26.9542,26.9103,26.9455,6700.0
2011-08-02 14:15:00,30.65,30.67,30.65,30.67,6200.0,26.9455,26.963,26.9455,26.963,6200.0
2011-08-02 14:20:00,30.67,30.69,30.65,30.65,7300.0,26.963,26.9806,26.9455,26.9455,7300.0
2011-08-02 14:25:00,30.65,30.65,30.59,30.59,6100.0,26.9455,26.9455,26.8927,26.8927,6100.0
2011-08-02 14:30:00,30.6,30.62,30.59,30.6,6100.0,26.9015,26.9191,26.8927,26.9015,6100.0
2011-08-02 14:35:00,30.59,30.59,30.58,30.59,2600.0,26.8927,26.8927,26.8839,26.8927,2600.0
2011-08-02 14:40:00,30.58,30.59,30.55,30.57,7700.0,26.8839,26.8927,26.8575,26.8751,7700.0
2011-08-02 14:45:00,30.57,30.59,30.56,30.59,3400.0,26.8751,26.8927,26.8663,26.8927,3400.0
2011-08-02 14:50:00,30.6,30.65,30.59,30.65,7000.0,26.9015,26.9455,26.8927,26.9455,7000.0
2011-08-02 14:55:00,30.65,30.68,30.65,30.66,2500.0,26.9455,26.9718,26.9455,26.9542,2500.0
2011-08-02 15:00:00,30.66,30.7,30.66,30.68,7400.0,26.9542,26.9894,26.9542,26.9718,7400.0
2011-08-02 15:05:00,30.68,30.71,30.67,30.71,3600.0,26.9718,26.9982,26.963,26.9982,3600.0
2011-08-02 15:10:00,30.71,30.71,30.65,30.66,7200.0,26.9982,26.9982,26.9455,26.9542,7200.0
2011-08-02 15:15:00,30.65,30.69,30.65,30.65,6700.0,26.9455,26.9806,26.9455,26.9455,6700.0
2011-08-02 15:20:00,30.65,30.66,30.63,30.63,5900.0,26.9455,26.9542,26.9279,26.9279,5900.0
2011-08-02 15:25:00,30.63,30.63,30.57,30.57,14300.0,26.9279,26.9279,26.8751,26.8751,14300.0
2011-08-02 15:30:00,30.58,30.64,30.57,30.62,15000.0,26.8839,26.9367,26.8751,26.9191,15000.0
2011-08-02 15:35:00,30.61,30.61,30.57,30.6,15600.0,26.9103,26.9103,26.8751,26.9015,15600.0
2011-08-02 15:40:00,30.6,30.61,30.5,30.5,13500.0,26.9015,26.9103,26.8136,26.8136,13500.0
2011-08-02 15:45:00,30.5,30.54,30.5,30.51,21100.0,26.8136,26.8487,26.8136,26.8224,21100.0
2011-08-02 15:50:00,30.5,30.52,30.45,30.45,23400.0,26.8136,26.8312,26.7696,26.7696,23400.0
2011-08-02 15:55:00,30.47,30.56,30.47,30.52,146100.0,26.7872,26.8663,26.7872,26.8312,146100.0
2011-08-03 09:30:00,30.41,30.46,30.11,30.46,18600.0,26.7345,26.7784,26.4707,26.7784,18600.0
2011-08-03 09:35:00,30.45,30.48,30.27,30.27,2900.0,26.7696,26.796,26.6114,26.6114,2900.0
2011-08-03 09:40:00,30.29,30.41,30.27,30.37,4300.0,26.629,26.7345,26.6114,26.6993,4300.0
2011-08-03 09:45:00,30.35,30.4,30.27,30.34,61900.0,26.6817,26.7257,26.6114,26.6729,61900.0
2011-08-03 09:50:00,30.33,30.42,30.33,30.41,3900.0,26.6641,26.7432,26.6641,26.7345,3900.0
2011-08-03 09:55:00,30.41,30.57,30.41,30.57,4900.0,26.7345,26.8751,26.7345,26.8751,4900.0
2011-08-03 10:00:00,30.53,30.62,30.48,30.56,9400.0,26.84,26.9191,26.796,26.8663,9400.0
2011-08-03 10:05:00,30.58,30.67,30.55,30.62,7500.0,26.8839,26.963,26.8575,26.9191,7500.0
2011-08-03 10:10:00,30.63,30.67,30.63,30.67,4900.0,26.9279,26.963,26.9279,26.963,4900.0
2011-08-03 10:15:00,30.65,30.71,30.65,30.67,126100.0,26.9455,26.9982,26.9455,26.963,126100.0
2011-08-03 10:20:00,30.67,30.68,30.58,30.59,7800.0,26.963,26.9718,26.8839,26.8927,7800.0
2011-08-03 10:25:00,30.6,30.65,30.6,30.64,8800.0,26.9015,26.9455,26.9015,26.9367,8800.0
2011-08-03 10:30:00,30.64,30.64,30.4,30.41,18600.0,26.9367,26.9367,26.7257,26.7345,18600.0
2011-08-03 10:35:00,30.4,30.47,30.36,30.41,35000.0,26.7257,26.7872,26.6905,26.7345,35000.0
2011-08-03 10:40:00,30.44,30.56,30.36,30.56,33800.0,26.7608,26.8663,26.6905,26.8663,33800.0
2011-08-03 10:45:00,30.52,30.56,30.49,30.56,11300.0,26.8312,26.8663,26.8048,26.8663,11300.0
2011-08-03 10:50:00,30.56,30.69,30.56,30.69,17100.0,26.8663,26.9806,26.8663,26.9806,17100.0
2011-08-03 10:55:00,30.68,30.69,30.63,30.66,9900.0,26.9718,26.9806,26.9279,26.9542,9900.0
2011-08-03 11:00:00,30.65,30.69,30.6,30.62,21100.0,26.9455,26.9806,26.9015,26.9191,21100.0
2011-08-03 11:05:00,30.62,30.68,30.62,30.65,25900.0,26.9191,26.9718,26.9191,26.9455,25900.0
2011-08-03 11:10:00,30.65,30.68,30.65,30.66,23900.0,26.9455,26.9718,26.9455,26.9542,23900.0
2011-08-03 11:15:00,30.66,30.75,30.65,30.73,142800.0,26.9542,27.0334,26.9455,27.0158,142800.0
2011-08-03 11:20:00,30.73,30.76,30.69,30.73,8000.0,27.0158,27.0422,26.9806,27.0158,8000.0
2011-08-03 11:25:00,30.74,30.75,30.7,30.72,8000.0,27.0246,27.0334,26.9894,27.007,8000.0
2011-08-03 11:30:00,30.73,30.73,30.69,30.7,5100.0,27.0158,27.0158,26.9806,26.9894,5100.0
2011-08-03 11:35:00,30.72,30.83,30.71,30.8,4800.0,27.007,27.1037,26.9982,27.0773,4800.0
2011-08-03 11:40:00,30.79,30.8,30.71,30.72,54600.0,27.0685,27.0773,26.9982,27.007,54600.0
2011-08-03 11:45:00,30.71,30.73,30.69,30.69,2700.0,26.9982,27.0158,26.9806,26.9806,2700.0
2011-08-03 11:50:00,30.7,30.74,30.7,30.74,1600.0,26.9894,27.0246,26.9894,27.0246,1600.0
2011-08-03 11:55:00,30.76,30.82,30.76,30.8,8300.0,27.0422,27.0949,27.0422,27.0773,8300.0
2011-08-03 12:00:00,30.8,30.9,30.77,30.87,26100.0,27.0773,27.1652,27.0509,27.1389,26100.0
2011-08-03 12:05:00,30.88,30.9,30.82,30.87,19000.0,27.1477,27.1652,27.0949,27.1389,19000.0
2011-08-03 12:10:00,30.85,30.85,30.79,30.79,12600.0,27.1213,27.1213,27.0685,27.0685,12600.0
2011-08-03 12:15:00,30.78,30.78,30.74,30.74,2500.0,27.0597,27.0597,27.0246,27.0246,2500.0
2011-08-03 12:20:00,30.71,30.71,30.68,30.7,1500.0,26.9982,26.9982,26.9718,26.9894,1500.0
2011-08-03 12:25:00,30.69,30.7,30.68,30.69,1000.0,26.9806,26.9894,26.9718,26.9806,1000.0
2011-08-03 12:30:00,30.68,30.69,30.65,30.66,3000.0,26.9718,26.9806,26.9455,26.9542,3000.0
2011-08-03 12:35:00,30.65,30.67,30.65,30.67,1700.0,26.9455,26.963,26.9455,26.963,1700.0
2011-08-03 12:40:00,30.65,30.66,30.61,30.66,3400.0,26.9455,26.9542,26.9103,26.9542,3400.0
2011-08-03 12:45:00,30.66,30.66,30.65,30.66,1200.0,26.9542,26.9542,26.9455,26.9542,1200.0
2011-08-03 12:50:00,30.67,30.72,30.66,30.67,10400.0,26.963,27.007,26.9542,26.963,10400.0
2011-08-03 12:55:00,30.66,30.67,30.65,30.67,1500.0,26.9542,26.963,26.9455,26.963,1500.0
2011-08-03 13:00:00,30.69,30.69,30.64,30.64,2700.0,26.9806,26.9806,26.9367,26.9367,2700.0
2011-08-03 13:05:00,30.64,30.65,30.61,30.63,2100.0,26.9367,26.9455,26.9103,26.9279,2100.0
2011-08-03 13:10:00,30.62,30.69,30.62,30.66,3500.0,26.9191,26.9806,26.9191,26.9542,3500.0
2011-08-03 13:15:00,30.66,30.67,30.65,30.66,1800.0,26.9542,26.963,26.9455,26.9542,1800.0
2011-08-03 13:20:00,30.66,30.71,30.65,30.7,3100.0,26.9542,26.9982,26.9455,26.9894,3100.0
2011-08-03 13:25:00,30.71,30.73,30.68,30.72,3700.0,26.9982,27.0158,26.9718,27.007,3700.0
2011-08-03 13:30:00,30.73,30.76,30.73,30.75,23400.0,27.0158,27.0422,27.0158,27.0334,23400.0
2011-08-03 13:35:00,30.75,30.75,30.7,30.75,34100.0,27.0334,27.0334,26.9894,27.0334,34100.0
2011-08-03 13:40:00,30.75,30.77,30.75,30.77,16500.0,27.0334,27.0509,27.0334,27.0509,16500.0
2011-08-03 13:45:00,30.83,30.87,30.83,30.84,3300.0,27.1037,27.1389,27.1037,27.1125,3300.0
2011-08-03 13:50:00,30.83,30.85,30.83,30.85,7000.0,27.1037,27.1213,27.1037,27.1213,7000.0
2011-08-03 13:55:00,30.85,30.89,30.85,30.88,8300.0,27.1213,27.1564,27.1213,27.1477,8300.0
2011-08-03 14:00:00,30.87,30.96,30.87,30.95,15500.0,27.1389,27.218,27.1389,27.2092,15500.0
2011-08-03 14:05:00,30.94,30.94,30.84,30.84,6300.0,27.2004,27.2004,27.1125,27.1125,6300.0
2011-08-03 14:10:00,30.84,30.88,30.83,30.88,5000.0,27.1125,27.1477,27.1037,27.1477,5000.0
2011-08-03 14:15:00,30.88,30.88,30.83,30.83,55900.0,27.1477,27.1477,27.1037,27.1037,55900.0
2011-08-03 14:20:00,30.82,30.84,30.79,30.82,2200.0,27.0949,27.1125,27.0685,27.0949,2200.0
2011-08-03 14:25:00,30.82,30.82,30.79,30.79,5200.0,27.0949,27.0949,27.0685,27.0685,5200.0
2011-08-03 14:30:00,30.77,30.84,30.77,30.84,10000.0,27.0509,27.1125,27.0509,27.1125,10000.0
2011-08-03 14:35:00,30.85,30.86,30.81,30.84,10000.0,27.1213,27.1301,27.0861,27.1125,10000.0
2011-08-03 14:40:00,30.84,30.87,30.84,30.84,3700.0,27.1125,27.1389,27.1125,27.1125,3700.0
2011-08-03 14:45:00,30.84,30.87,30.81,30.85,8700.0,27.1125,27.1389,27.0861,27.1213,8700.0
2011-08-03 14:50:00,30.86,30.9,30.82,30.85,112000.0,27.1301,27.1652,27.0949,27.1213,112000.0
2011-08-03 14:55:00,30.85,30.87,30.83,30.86,15300.0,27.1213,27.1389,27.1037,27.1301,15300.0
2011-08-03 15:00:00,30.86,30.9,30.85,30.89,108700.0,27.1301,27.1652,27.1213,27.1564,108700.0
2011-08-03 15:05:00,30.89,30.9,30.86,30.86,7400.0,27.1564,27.1652,27.1301,27.1301,7400.0
2011-08-03 15:10:00,30.86,30.9,30.83,30.85,304600.0,27.1301,27.1652,27.1037,27.1213,304600.0
2011-08-03 15:15:00,30.86,31.08,30.85,31.04,45300.0,27.1301,27.3235,27.1213,27.2883,45300.0
2011-08-03 15:20:00,31.05,31.18,31.05,31.17,31200.0,27.2971,27.4114,27.2971,27.4026,31200.0
2011-08-03 15:25:00,31.15,31.17,31.1,31.1,19100.0,27.385,27.4026,27.3411,27.3411,19100.0
2011-08-03 15:30:00,31.1,31.1,31.02,31.06,15300.0,27.3411,27.3411,27.2707,27.3059,15300.0
2011-08-03 15:35:00,31.04,31.06,31.0,31.06,14200.0,27.2883,27.3059,27.2531,27.3059,14200.0
2011-08-03 15:40:00,31.07,31.08,31.05,31.05,19700.0,27.3147,27.3235,27.2971,27.2971,19700.0
2011-08-03 15:45:00,31.06,31.08,31.04,31.05,15000.0,27.3059,27.3235,27.2883,27.2971,15000.0
2011-08-03 15:50:00,31.05,31.12,31.05,31.07,16600.0,27.2971,27.3586,27.2971,27.3147,16600.0
2011-08-03 15:55:00,31.08,31.12,31.02,31.02,54200.0,27.3235,27.3586,27.2707,27.2707,54200.0
2011-08-04 09:30:00,30.86,31.3,30.86,31.17,38000.0,27.1301,27.5169,27.1301,27.4026,38000.0
2011-08-04 09:35:00,31.16,31.2,31.1,31.16,21000.0,27.3938,27.429,27.3411,27.3938,21000.0
2011-08-04 09:40:00,31.13,31.3,31.12,31.29,11400.0,27.3674,27.5169,27.3586,27.5081,11400.0
2011-08-04 09:45:00,31.3,31.3,31.01,31.01,113700.0,27.5169,27.5169,27.2619,27.2619,113700.0
2011-08-04 09:50:00,31.01,31.12,30.99,31.09,49500.0,27.2619,27.3586,27.2444,27.3323,49500.0
2011-08-04 09:55:00,31.08,31.13,31.06,31.1,18900.0,27.3235,27.3674,27.3059,27.3411,18900.0
2011-08-04 10:00:00,31.1,31.14,31.09,31.1,23100.0,27.3411,27.3762,27.3323,27.3411,23100.0
2011-08-04 10:05:00,31.09,31.2,31.07,31.17,36600.0,27.3323,27.429,27.3147,27.4026,36600.0
2011-08-04 10:10:00,31.16,31.17,31.08,31.11,13700.0,27.3938,27.4026,27.3235,27.3499,13700.0
2011-08-04 10:15:00,31.11,31.19,31.07,31.13,67100.0,27.3499,27.4202,27.3147,27.3674,67100.0
2011-08-04 10:20:00,31.11,31.23,31.11,31.21,17600.0,27.3499,27.4553,27.3499,27.4378,17600.0
2011-08-04 10:25:00,31.22,31.36,31.21,31.23,23500.0,27.4466,27.5696,27.4378,27.4553,23500.0
2011-08-04 10:30:00,31.23,31.31,31.22,31.24,14900.0,27.4553,27.5257,27.4466,27.4641,14900.0
2011-08-04 10:35:00,31.23,31.26,31.19,31.19,11200.0,27.4553,27.4817,27.4202,27.4202,11200.0
2011-08-04 10:40:00,31.19,31.19,31.11,31.13,11500.0,27.4202,27.4202,27.3499,27.3674,11500.0
2011-08-04 10:45:00,31.12,31.15,31.08,31.12,29800.0,27.3586,27.385,27.3235,27.3586,29800.0
2011-08-04 10:50:00,31.12,31.13,31.09,31.1,19600.0,27.3586,27.3674,27.3323,27.3411,19600.0
2011-08-04 10:55:00,31.11,31.15,31.09,31.11,25900.0,27.3499,27.385,27.3323,27.3499,25900.0
2011-08-04 11:00:00,31.1,31.15,31.08,31.13,48000.0,27.3411,27.385,27.3235,27.3674,48000.0
2011-08-04 11:05:00,31.12,31.18,31.1,31.16,26500.0,27.3586,27.4114,27.3411,27.3938,26500.0
2011-08-04 11:10:00,31.16,31.18,31.09,31.14,25300.0,27.3938,27.4114,27.3323,27.3762,25300.0
2011-08-04 11:15:00,31.14,31.21,31.12,31.17,14100.0,27.3762,27.4378,27.3586,27.4026,14100.0
2011-08-04 11:20:00,31.17,31.21,31.08,31.1,16300.0,27.4026,27.4378,27.3235,27.3411,16300.0
2011-08-04 11:25:00,31.1,31.17,31.09,31.1,24500.0,27.3411,27.4026,27.3323,27.3411,24500.0
2011-08-04 11:30:00,31.1,31.13,31.08,31.12,34700.0,27.3411,27.3674,27.3235,27.3586,34700.0
2011-08-04 11:35:00,31.1,31.11,31.09,31.1,31800.0,27.3411,27.3499,27.3323,27.3411,31800.0
2011-08-04 11:40:00,31.1,31.11,30.97,31.0,66500.0,27.3411,27.3499,27.2268,27.2531,66500.0
2011-08-04 11:45:00,31.01,31.01,30.75,30.86,47000.0,27.2619,27.2619,27.0334,27.1301,47000.0
2011-08-04 11:50:00,30.86,30.92,30.83,30.9,48700.0,27.1301,27.1828,27.1037,27.1652,48700.0
2011-08-04 11:55:00,30.9,31.03,30.9,31.02,37100.0,27.1652,27.2795,27.1652,27.2707,37100.0
2011-08-04 12:00:00,31.03,31.04,30.94,30.94,16900.0,27.2795,27.2883,27.2004,27.2004,16900.0
2011-08-04 12:05:00,30.94,30.95,30.85,30.88,10400.0,27.2004,27.2092,27.1213,27.1477,10400.0
2011-08-04 12:10:00,30.89,30.97,30.84,30.89,18800.0,27.1564,27.2268,27.1125,27.1564,18800.0
2011-08-04 12:15:00,30.89,30.89,30.84,30.85,9100.0,27.1564,27.1564,27.1125,27.1213,9100.0
2011-08-04 12:20:00,30.85,30.88,30.83,30.85,9700.0,27.1213,27.1477,27.1037,27.1213,9700.0
2011-08-04 12:25:00,30.84,30.86,30.79,30.85,26500.0,27.1125,27.1301,27.0685,27.1213,26500.0
2011-08-04 12:30:00,30.84,30.92,30.83,30.91,34400.0,27.1125,27.1828,27.1037,27.174,34400.0
2011-08-04 12:35:00,30.9,30.9,30.83,30.85,19300.0,27.1652,27.1652,27.1037,27.1213,19300.0
2011-08-04 12:40:00,30.85,30.9,30.85,30.9,7300.0,27.1213,27.1652,27.1213,27.1652,7300.0
2011-08-04 12:45:00,30.91,30.99,30.91,30.97,45600.0,27.174,27.2444,27.174,27.2268,45600.0
2011-08-04 12:50:00,30.97,31.05,30.97,31.0,35500.0,27.2268,27.2971,27.2268,27.2531,35500.0
2011-08-04 12:55:00,31.0,31.02,30.95,30.97,16900.0,27.2531,27.2707,27.2092,27.2268,16900.0
2011-08-04 13:00:00,30.96,31.0,30.94,30.98,12000.0,27.218,27.2531,27.2004,27.2356,12000.0
2011-08-04 13:05:00,30.99,31.02,30.98,30.99,7000.0,27.2444,27.2707,27.2356,27.2444,7000.0
2011-08-04 13:10:00,31.0,31.02,30.97,30.99,31700.0,27.2531,27.2707,27.2268,27.2444,31700.0
2011-08-04 13:15:00,30.99,31.02,30.97,30.97,8600.0,27.2444,27.2707,27.2268,27.2268,8600.0
2011-08-04 13:20:00,30.97,31.01,30.94,30.94,9200.0,27.2268,27.2619,27.2004,27.2004,9200.0
2011-08-04 13:25:00,30.95,31.02,30.95,30.99,11100.0,27.2092,27.2707,27.2092,27.2444,11100.0
2011-08-04 13:30:00,30.99,30.99,30.91,30.91,4200.0,27.2444,27.2444,27.174,27.174,4200.0
2011-08-04 13:35:00,30.91,30.91,30.87,30.88,5400.0,27.174,27.174,27.1389,27.1477,5400.0
2011-08-04 13:40:00,30.88,30.92,30.88,30.9,11000.0,27.1477,27.1828,27.1477,27.1652,11000.0
2011-08-04 13:45:00,30.91,30.91,30.84,30.88,11600.0,27.174,27.174,27.1125,27.1477,11600.0
2011-08-04 13:50:00,30.87,30.89,30.84,30.84,6000.0,27.1389,27.1564,27.1125,27.1125,6000.0
2011-08-04 13:55:00,30.84,30.88,30.83,30.83,18100.0,27.1125,27.1477,27.1037,27.1037,18100.0
2011-08-04 14:00:00,30.83,30.84,30.73,30.78,11000.0,27.1037,27.1125,27.0158,27.0597,11000.0
2011-08-04 14:05:00,30.77,30.77,30.65,30.66,10900.0,27.0509,27.0509,26.9455,26.9542,10900.0
2011-08-04 14:10:00,30.66,30.67,30.63,30.63,19100.0,26.9542,26.963,26.9279,26.9279,19100.0
2011-08-04 14:15:00,30.63,30.64,30.6,30.62,26800.0,26.9279,26.9367,26.9015,26.9191,26800.0
2011-08-04 14:20:00,30.62,30.74,30.62,30.7,121500.0,26.9191,27.0246,26.9191,26.9894,121500.0
2011-08-04 14:25:00,30.69,30.69,30.55,30.56,99800.0,26.9806,26.9806,26.8575,26.8663,99800.0
2011-08-04 14:30:00,30.56,30.6,30.51,30.57,26200.0,26.8663,26.9015,26.8224,26.8751,26200.0
2011-08-04 14:35:00,30.58,30.59,30.51,30.53,19400.0,26.8839,26.8927,26.8224,26.84,19400.0
2011-08-04 14:40:00,30.52,30.58,30.51,30.55,23000.0,26.8312,26.8839,26.8224,26.8575,23000.0
2011-08-04 14:45:00,30.56,30.62,30.54,30.61,15300.0,26.8663,26.9191,26.8487,26.9103,15300.0
2011-08-04 14:50:00,30.61,30.67,30.59,30.67,14400.0,26.9103,26.963,26.8927,26.963,14400.0
2011-08-04 14:55:00,30.65,30.68,30.62,30.67,21500.0,26.9455,26.9718,26.9191,26.963,21500.0
2011-08-04 15:00:00,30.67,30.68,30.61,30.62,27300.0,26.963,26.9718,26.9103,26.9191,27300.0
2011-08-04 15:05:00,30.62,30.7,30.61,30.67,27700.0,26.9191,26.9894,26.9103,26.963,27700.0
2011-08-04 15:10:00,30.66,30.71,30.66,30.71,80300.0,26.9542,26.9982,26.9542,26.9982,80300.0
2011-08-04 15:15:00,30.71,30.71,30.6,30.63,22800.0,26.9982,26.9982,26.9015,26.9279,22800.0
2011-08-04 15:20:00,30.63,30.65,30.6,30.62,57400.0,26.9279,26.9455,26.9015,26.9191,57400.0
2011-08-04 15:25:00,30.62,30.63,30.45,30.45,25600.0,26.9191,26.9279,26.7696,26.7696,25600.0
2011-08-04 15:30:00,30.45,30.51,30.45,30.5,24600.0,26.7696,26.8224,26.7696,26.8136,24600.0
2011-08-04 15:35:00,30.49,30.53,30.43,30.47,62900.0,26.8048,26.84,26.752,26.7872,62900.0
2011-08-04 15:40:00,30.47,30.48,30.37,30.37,24100.0,26.7872,26.796,26.6993,26.6993,24100.0
2011-08-04 15:45:00,30.38,30.41,30.34,30.38,47900.0,26.7081,26.7345,26.6729,26.7081,47900.0
2011-08-04 15:50:00,30.38,30.38,30.32,30.36,55000.0,26.7081,26.7081,26.6553,26.6905,55000.0
2011-08-04 15:55:00,30.36,30.46,30.35,30.4,113200.0,26.6905,26.7784,26.6817,26.7257,113200.0
2011-08-05 09:30:00,30.65,30.83,30.65,30.8,30400.0,26.9455,27.1037,26.9455,27.0773,30400.0
2011-08-05 09:35:00,30.78,30.97,30.78,30.86,29000.0,27.0597,27.2268,27.0597,27.1301,29000.0
2011-08-05 09:40:00,30.89,30.89,30.57,30.57,13100.0,27.1564,27.1564,26.8751,26.8751,13100.0
2011-08-05 09:45:00,30.6,30.68,30.49,30.52,39300.0,26.9015,26.9718,26.8048,26.8312,39300.0
2011-08-05 09:50:00,30.51,30.53,30.27,30.33,39300.0,26.8224,26.84,26.6114,26.6641,39300.0
2011-08-05 09:55:00,30.33,30.52,30.33,30.34,36600.0,26.6641,26.8312,26.6641,26.6729,36600.0
2011-08-05 10:00:00,30.33,30.44,30.12,30.12,25200.0,26.6641,26.7608,26.4795,26.4795,25200.0
2011-08-05 10:05:00,30.16,30.34,30.04,30.34,31800.0,26.5147,26.6729,26.4092,26.6729,31800.0
2011-08-05 10:10:00,30.37,30.42,30.23,30.3,11600.0,26.6993,26.7432,26.5762,26.6378,11600.0
2011-08-05 10:15:00,30.26,30.49,30.26,30.49,45600.0,26.6026,26.8048,26.6026,26.8048,45600.0
2011-08-05 10:20:00,30.48,30.57,30.4,30.57,26600.0,26.796,26.8751,26.7257,26.8751,26600.0
2011-08-05 10:25:00,30.55,30.62,30.5,30.62,19800.0,26.8575,26.9191,26.8136,26.9191,19800.0
2011-08-05 10:30:00,30.6,30.63,30.51,30.53,23200.0,26.9015,26.9279,26.8224,26.84,23200.0
2011-08-05 10:35:00,30.53,30.55,30.42,30.49,15000.0,26.84,26.8575,26.7432,26.8048,15000.0
2011-08-05 10:40:00,30.47,30.52,30.41,30.46,20600.0,26.7872,26.8312,26.7345,26.7784,20600.0
2011-08-05 10:45:00,30.47,30.47,30.41,30.45,19400.0,26.7872,26.7872,26.7345,26.7696,19400.0
2011-08-05 10:50:00,30.46,30.5,30.42,30.47,9100.0,26.7784,26.8136,26.7432,26.7872,9100.0
2011-08-05 10:55:00,30.47,30.53,30.42,30.52,15200.0,26.7872,26.84,26.7432,26.8312,15200.0
2011-08-05 11:00:00,30.51,30.51,30.38,30.4,10500.0,26.8224,26.8224,26.7081,26.7257,10500.0
2011-08-05 11:05:00,30.41,30.5,30.35,30.47,18700.0,26.7345,26.8136,26.6817,26.7872,18700.0
2011-08-05 11:10:00,30.48,30.48,30.33,30.38,37300.0,26.796,26.796,26.6641,26.7081,37300.0
2011-08-05 11:15:00,30.38,30.39,30.3,30.35,23000.0,26.7081,26.7169,26.6378,26.6817,23000.0
2011-08-05 11:20:00,30.35,30.41,30.33,30.41,31400.0,26.6817,26.7345,26.6641,26.7345,31400.0
2011-08-05 11:25:00,30.41,30.5,30.41,30.47,25000.0,26.7345,26.8136,26.7345,26.7872,25000.0
2011-08-05 11:30:00,30.47,30.57,30.41,30.55,17500.0,26.7872,26.8751,26.7345,26.8575,17500.0
2011-08-05 11:35:00,30.55,30.56,30.49,30.52,10600.0,26.8575,26.8663,26.8048,26.8312,10600.0
2011-08-05 11:40:00,30.52,30.52,30.4,30.43,8600.0,26.8312,26.8312,26.7257,26.752,8600.0
2011-08-05 11:45:00,30.43,30.43,30.21,30.24,27800.0,26.752,26.752,26.5586,26.585,27800.0
2011-08-05 11:50:00,30.24,30.3,30.22,30.29,19800.0,26.585,26.6378,26.5674,26.629,19800.0
2011-08-05 11:55:00,30.29,30.33,30.14,30.17,32400.0,26.629,26.6641,26.4971,26.5235,32400.0
2011-08-05 12:00:00,30.16,30.17,29.95,30.0,102600.0,26.5147,26.5235,26.3301,26.374,102600.0
2011-08-05 12:05:00,30.0,30.07,29.95,30.07,18400.0,26.374,26.4356,26.3301,26.4356,18400.0
2011-08-05 12:10:00,30.06,30.19,30.03,30.18,36800.0,26.4268,26.541,26.4004,26.5323,36800.0
2011-08-05 12:15:00,30.16,30.3,30.11,30.18,34900.0,26.5147,26.6378,26.4707,26.5323,34900.0
2011-08-05 12:20:00,30.18,30.19,30.06,30.14,43900.0,26.5323,26.541,26.4268,26.4971,43900.0
2011-08-05 12:25:00,30.15,30.24,30.11,30.17,33800.0,26.5059,26.585,26.4707,26.5235,33800.0
2011-08-05 12:30:00,30.17,30.33,30.17,30.31,23300.0,26.5235,26.6641,26.5235,26.6465,23300.0
2011-08-05 12:35:00,30.31,30.47,30.3,30.46,34600.0,26.6465,26.7872,26.6378,26.7784,34600.0
2011-08-05 12:40:00,30.48,30.56,30.34,30.52,69700.0,26.796,26.8663,26.6729,26.8312,69700.0
2011-08-05 12:45:00,30.5,30.79,30.47,30.71,34400.0,26.8136,27.0685,26.7872,26.9982,34400.0
2011-08-05 12:50:00,30.7,30.81,30.69,30.75,23000.0,26.9894,27.0861,26.9806,27.0334,23000.0
2011-08-05 12:55:00,30.76,30.86,30.76,30.83,9000.0,27.0422,27.1301,27.0422,27.1037,9000.0
2011-08-05 13:00:00,30.84,30.93,30.77,30.77,13200.0,27.1125,27.1916,27.0509,27.0509,13200.0
2011-08-05 13:05:00,30.77,30.8,30.65,30.73,11500.0,27.0509,27.0773,26.9455,27.0158,11500.0
2011-08-05 13:10:00,30.75,30.85,30.72,30.81,5500.0,27.0334,27.1213,27.007,27.0861,5500.0
2011-08-05 13:15:00,30.82,30.96,30.82,30.96,9700.0,27.0949,27.218,27.0949,27.218,9700.0
2011-08-05 13:20:00,30.97,30.99,30.8,30.95,30700.0,27.2268,27.2444,27.0773,27.2092,30700.0
2011-08-05 13:25:00,30.95,30.95,30.85,30.86,7900.0,27.2092,27.2092,27.1213,27.1301,7900.0
2011-08-05 13:30:00,30.85,30.91,30.81,30.86,8400.0,27.1213,27.174,27.0861,27.1301,8400.0
2011-08-05 13:35:00,30.85,30.85,30.8,30.83,7300.0,27.1213,27.1213,27.0773,27.1037,7300.0
2011-08-05 13:40:00,30.84,30.88,30.78,30.85,9400.0,27.1125,27.1477,27.0597,27.1213,9400.0
2011-08-05 13:45:00,30.85,30.85,30.72,30.81,11900.0,27.1213,27.1213,27.007,27.0861,11900.0
2011-08-05 13:50:00,30.82,30.96,30.82,30.93,12400.0,27.0949,27.218,27.0949,27.1916,12400.0
2011-08-05 13:55:00,30.93,31.01,30.9,31.0,51700.0,27.1916,27.2619,27.1652,27.2531,51700.0
2011-08-05 14:00:00,31.0,31.04,30.94,31.01,24100.0,27.2531,27.2883,27.2004,27.2619,24100.0
2011-08-05 14:05:00,31.01,31.04,30.94,30.99,28100.0,27.2619,27.2883,27.2004,27.2444,28100.0
2011-08-05 14:10:00,30.99,31.03,30.91,31.01,20700.0,27.2444,27.2795,27.174,27.2619,20700.0
2011-08-05 14:15:00,31.0,31.01,30.95,31.0,14600.0,27.2531,27.2619,27.2092,27.2531,14600.0
2011-08-05 14:20:00,31.01,31.02,30.95,30.98,12000.0,27.2619,27.2707,27.2092,27.2356,12000.0
2011-08-05 14:25:00,30.98,31.0,30.93,30.98,11600.0,27.2356,27.2531,27.1916,27.2356,11600.0
2011-08-05 14:30:00,30.97,30.98,30.95,30.97,10000.0,27.2268,27.2356,27.2092,27.2268,10000.0
2011-08-05 14:35:00,30.97,31.0,30.95,30.98,8200.0,27.2268,27.2531,27.2092,27.2356,8200.0
2011-08-05 14:40:00,30.97,30.97,30.93,30.97,13100.0,27.2268,27.2268,27.1916,27.2268,13100.0
2011-08-05 14:45:00,30.98,30.98,30.88,30.89,11200.0,27.2356,27.2356,27.1477,27.1564,11200.0
2011-08-05 14:50:00,30.88,30.88,30.78,30.83,10200.0,27.1477,27.1477,27.0597,27.1037,10200.0
2011-08-05 14:55:00,30.81,30.81,30.72,30.73,15900.0,27.0861,27.0861,27.007,27.0158,15900.0
2011-08-05 15:00:00,30.71,30.76,30.62,30.62,15100.0,26.9982,27.0422,26.9191,26.9191,15100.0
2011-08-05 15:05:00,30.62,30.63,30.49,30.53,11400.0,26.9191,26.9279,26.8048,26.84,11400.0
2011-08-05 15:10:00,30.53,30.63,30.51,30.61,13000.0,26.84,26.9279,26.8224,26.9103,13000.0
2011-08-05 15:15:00,30.61,30.63,30.54,30.59,12800.0,26.9103,26.9279,26.8487,26.8927,12800.0
2011-08-05 15:20:00,30.58,30.7,30.56,30.67,13800.0,26.8839,26.9894,26.8663,26.963,13800.0
2011-08-05 15:25:00,30.68,30.7,30.51,30.51,13100.0,26.9718,26.9894,26.8224,26.8224,13100.0
2011-08-05 15:30:00,30.52,30.67,30.52,30.65,22500.0,26.8312,26.963,26.8312,26.9455,22500.0
2011-08-05 15:35:00,30.63,30.76,30.63,30.75,17000.0,26.9279,27.0422,26.9279,27.0334,17000.0
2011-08-05 15:40:00,30.75,30.8,30.74,30.76,21200.0,27.0334,27.0773,27.0246,27.0422,21200.0
2011-08-05 15:45:00,30.77,30.77,30.71,30.73,23900.0,27.0509,27.0509,26.9982,27.0158,23900.0
2011-08-05 15:50:00,30.73,30.81,30.72,30.81,32400.0,27.0158,27.0861,27.007,27.0861,32400.0
2011-08-05 15:55:00,30.82,30.82,30.77,30.78,33100.0,27.0949,27.0949,27.0509,27.0597,33100.0
2011-08-08 09:30:00,29.98,30.43,29.84,30.39,41200.0,26.3564,26.752,26.2334,26.7169,41200.0
2011-08-08 09:35:00,30.39,30.8,30.37,30.76,79600.0,26.7169,27.0773,26.6993,27.0422,79600.0
2011-08-08 09:40:00,30.77,30.84,30.69,30.8,42200.0,27.0509,27.1125,26.9806,27.0773,42200.0
2011-08-08 09:45:00,30.79,30.79,30.56,30.66,71100.0,27.0685,27.0685,26.8663,26.9542,71100.0
2011-08-08 09:50:00,30.64,30.82,30.59,30.8,86600.0,26.9367,27.0949,26.8927,27.0773,86600.0
2011-08-08 09:55:00,30.81,30.96,30.74,30.95,54300.0,27.0861,27.218,27.0246,27.2092,54300.0
2011-08-08 10:00:00,30.96,30.96,30.78,30.89,75100.0,27.218,27.218,27.0597,27.1564,75100.0
2011-08-08 10:05:00,30.9,31.02,30.88,31.02,62400.0,27.1652,27.2707,27.1477,27.2707,62400.0
2011-08-08 10:10:00,31.0,31.03,30.89,30.89,29000.0,27.2531,27.2795,27.1564,27.1564,29000.0
2011-08-08 10:15:00,30.89,30.89,30.54,30.7,115600.0,27.1564,27.1564,26.8487,26.9894,115600.0
2011-08-08 10:20:00,30.7,30.82,30.7,30.72,57700.0,26.9894,27.0949,26.9894,27.007,57700.0
2011-08-08 10:25:00,30.72,30.72,30.4,30.42,66400.0,27.007,27.007,26.7257,26.7432,66400.0
2011-08-08 10:30:00,30.42,30.43,30.24,30.29,67300.0,26.7432,26.752,26.585,26.629,67300.0
2011-08-08 10:35:00,30.27,30.29,30.13,30.19,75800.0,26.6114,26.629,26.4883,26.541,75800.0
2011-08-08 10:40:00,30.22,30.3,30.11,30.24,83100.0,26.5674,26.6378,26.4707,26.585,83100.0
2011-08-08 10:45:00,30.25,30.33,30.18,30.33,55300.0,26.5938,26.6641,26.5323,26.6641,55300.0
2011-08-08 10:50:00,30.33,30.34,30.25,30.26,46400.0,26.6641,26.6729,26.5938,26.6026,46400.0
2011-08-08 10:55:00,30.26,30.28,30.17,30.22,39300.0,26.6026,26.6202,26.5235,26.5674,39300.0
2011-08-08 11:00:00,30.2,30.37,30.16,30.34,38900.0,26.5498,26.6993,26.5147,26.6729,38900.0
2011-08-08 11:05:00,30.35,30.61,30.32,30.59,38800.0,26.6817,26.9103,26.6553,26.8927,38800.0
2011-08-08 11:10:00,30.58,30.71,30.53,30.56,21900.0,26.8839,26.9982,26.84,26.8663,21900.0
2011-08-08 11:15:00,30.57,30.63,30.54,30.63,25900.0,26.8751,26.9279,26.8487,26.9279,25900.0
2011-08-08 11:20:00,30.61,30.68,30.54,30.62,50500.0,26.9103,26.9718,26.8487,26.9191,50500.0
2011-08-08 11:25:00,30.63,30.65,30.57,30.6,35700.0,26.9279,26.9455,26.8751,26.9015,35700.0
2011-08-08 11:30:00,30.59,30.67,30.55,30.64,44600.0,26.8927,26.963,26.8575,26.9367,44600.0
2011-08-08 11:35:00,30.65,30.65,30.54,30.54,14100.0,26.9455,26.9455,26.8487,26.8487,14100.0
2011-08-08 11:40:00,30.54,30.62,30.52,30.53,25900.0,26.8487,26.9191,26.8312,26.84,25900.0
2011-08-08 11:45:00,30.54,30.59,30.49,30.58,48300.0,26.8487,26.8927,26.8048,26.8839,48300.0
2011-08-08 11:50:00,30.58,30.59,30.53,30.55,17200.0,26.8839,26.8927,26.84,26.8575,17200.0
2011-08-08 11:55:00,30.54,30.57,30.52,30.54,13900.0,26.8487,26.8751,26.8312,26.8487,13900.0
2011-08-08 12:00:00,30.55,30.55,30.47,30.5,27700.0,26.8575,26.8575,26.7872,26.8136,27700.0
2011-08-08 12:05:00,30.5,30.59,30.48,30.56,22600.0,26.8136,26.8927,26.796,26.8663,22600.0
2011-08-08 12:10:00,30.57,30.6,30.53,30.58,24400.0,26.8751,26.9015,26.84,26.8839,24400.0
2011-08-08 12:15:00,30.58,30.6,30.54,30.59,36600.0,26.8839,26.9015,26.8487,26.8927,36600.0
2011-08-08 12:20:00,30.58,30.59,30.52,30.54,36400.0,26.8839,26.8927,26.8312,26.8487,36400.0
2011-08-08 12:25:00,30.54,30.6,30.51,30.56,42700.0,26.8487,26.9015,26.8224,26.8663,42700.0
2011-08-08 12:30:00,30.56,30.69,30.56,30.66,61000.0,26.8663,26.9806,26.8663,26.9542,61000.0
2011-08-08 12:35:00,30.65,30.66,30.61,30.63,20400.0,26.9455,26.9542,26.9103,26.9279,20400.0
2011-08-08 12:40:00,30.62,30.64,30.58,30.58,69200.0,26.9191,26.9367,26.8839,26.8839,69200.0
2011-08-08 12:45:00,30.59,30.64,30.58,30.62,45900.0,26.8927,26.9367,26.8839,26.9191,45900.0
2011-08-08 12:50:00,30.63,30.69,30.6,30.65,35700.0,26.9279,26.9806,26.9015,26.9455,35700.0
2011-08-08 12:55:00,30.64,30.68,30.62,30.63,70300.0,26.9367,26.9718,26.9191,26.9279,70300.0
2011-08-08 13:00:00,30.62,30.73,30.62,30.69,27500.0,26.9191,27.0158,26.9191,26.9806,27500.0
2011-08-08 13:05:00,30.69,30.7,30.63,30.68,32700.0,26.9806,26.9894,26.9279,26.9718,32700.0
2011-08-08 13:10:00,30.68,30.7,30.64,30.67,46300.0,26.9718,26.9894,26.9367,26.963,46300.0
2011-08-08 13:15:00,30.66,30.67,30.57,30.58,57400.0,26.9542,26.963,26.8751,26.8839,57400.0
2011-08-08 13:20:00,30.57,30.63,30.51,30.6,74200.0,26.8751,26.9279,26.8224,26.9015,74200.0
2011-08-08 13:25:00,30.6,30.63,30.58,30.6,44600.0,26.9015,26.9279,26.8839,26.9015,44600.0
2011-08-08 13:30:00,30.6,30.63,30.59,30.62,34000.0,26.9015,26.9279,26.8927,26.9191,34000.0
2011-08-08 13:35:00,30.61,30.66,30.58,30.62,58100.0,26.9103,26.9542,26.8839,26.9191,58100.0
2011-08-08 13:40:00,30.62,30.7,30.6,30.66,64800.0,26.9191,26.9894,26.9015,26.9542,64800.0
2011-08-08 13:45:00,30.66,30.67,30.6,30.67,39500.0,26.9542,26.963,26.9015,26.963,39500.0
2011-08-08 13:50:00,30.67,30.7,30.61,30.64,84800.0,26.963,26.9894,26.9103,26.9367,84800.0
2011-08-08 13:55:00,30.65,30.72,30.62,30.66,61600.0,26.9455,27.007,26.9191,26.9542,61600.0
2011-08-08 14:00:00,30.64,30.79,30.64,30.79,45300.0,26.9367,27.0685,26.9367,27.0685,45300.0
2011-08-08 14:05:00,30.79,30.79,30.68,30.75,71400.0,27.0685,27.0685,26.9718,27.0334,71400.0
2011-08-08 14:10:00,30.76,30.78,30.69,30.69,57900.0,27.0422,27.0597,26.9806,26.9806,57900.0
2011-08-08 14:15:00,30.7,30.7,30.63,30.65,48700.0,26.9894,26.9894,26.9279,26.9455,48700.0
2011-08-08 14:20:00,30.66,30.69,30.55,30.56,63600.0,26.9542,26.9806,26.8575,26.8663,63600.0
2011-08-08 14:25:00,30.56,30.56,30.34,30.35,182700.0,26.8663,26.8663,26.6729,26.6817,182700.0
2011-08-08 14:30:00,30.35,30.44,30.31,30.43,107800.0,26.6817,26.7608,26.6465,26.752,107800.0
2011-08-08 14:35:00,30.43,30.63,30.43,30.55,108500.0,26.752,26.9279,26.752,26.8575,108500.0
2011-08-08 14:40:00,30.55,30.66,30.49,30.5,96300.0,26.8575,26.9542,26.8048,26.8136,96300.0
2011-08-08 14:45:00,30.49,30.53,30.26,30.28,131900.0,26.8048,26.84,26.6026,26.6202,131900.0
2011-08-08 14:50:00,30.29,30.38,30.29,30.36,46600.0,26.629,26.7081,26.629,26.6905,46600.0
2011-08-08 14:55:00,30.37,30.42,30.31,30.38,252900.0,26.6993,26.7432,26.6465,26.7081,252900.0
2011-08-08 15:00:00,30.36,30.4,30.35,30.4,68200.0,26.6905,26.7257,26.6817,26.7257,68200.0
2011-08-08 15:05:00,30.42,30.62,30.39,30.62,363100.0,26.7432,26.9191,26.7169,26.9191,363100.0
2011-08-08 15:10:00,30.61,30.65,30.5,30.65,57600.0,26.9103,26.9455,26.8136,26.9455,57600.0
2011-08-08 15:15:00,30.65,30.81,30.61,30.7,70400.0,26.9455,27.0861,26.9103,26.9894,70400.0
2011-08-08 15:20:00,30.7,30.71,30.63,30.66,67200.0,26.9894,26.9982,26.9279,26.9542,67200.0
2011-08-08 15:25:00,30.64,30.65,30.45,30.52,82800.0,26.9367,26.9455,26.7696,26.8312,82800.0
2011-08-08 15:30:00,30.52,30.54,30.48,30.5,55200.0,26.8312,26.8487,26.796,26.8136,55200.0
2011-08-08 15:35:00,30.5,30.67,30.49,30.64,75600.0,26.8136,26.963,26.8048,26.9367,75600.0
2011-08-08 15:40:00,30.64,30.65,30.59,30.6,84300.0,26.9367,26.9455,26.8927,26.9015,84300.0
2011-08-08 15:45:00,30.59,30.6,30.55,30.55,113500.0,26.8927,26.9015,26.8575,26.8575,113500.0
2011-08-08 15:50:00,30.55,30.6,30.49,30.57,73700.0,26.8575,26.9015,26.8048,26.8751,73700.0
2011-08-08 15:55:00,30.56,30.59,30.48,30.51,154100.0,26.8663,26.8927,26.796,26.8224,154100.0
2011-08-09 09:30:00,31.12,31.32,31.02,31.05,64000.0,27.3586,27.5345,27.2707,27.2971,64000.0
2011-08-09 09:35:00,31.04,31.1,31.01,31.08,19400.0,27.2883,27.3411,27.2619,27.3235,19400.0
2011-08-09 09:40:00,31.04,31.09,30.87,30.89,51600.0,27.2883,27.3323,27.1389,27.1564,51600.0
2011-08-09 09:45:00,30.9,31.04,30.89,30.97,65800.0,27.1652,27.2883,27.1564,27.2268,65800.0
2011-08-09 09:50:00,30.99,31.09,30.97,31.01,45100.0,27.2444,27.3323,27.2268,27.2619,45100.0
2011-08-09 09:55:00,31.01,31.18,30.97,31.11,41400.0,27.2619,27.4114,27.2268,27.3499,41400.0
2011-08-09 10:00:00,31.11,31.22,31.09,31.15,29300.0,27.3499,27.4466,27.3323,27.385,29300.0
2011-08-09 10:05:00,31.17,31.2,31.08,31.12,51300.0,27.4026,27.429,27.3235,27.3586,51300.0
2011-08-09 10:10:00,31.12,31.25,31.09,31.23,26700.0,27.3586,27.4729,27.3323,27.4553,26700.0
2011-08-09 10:15:00,31.24,31.24,31.1,31.24,30600.0,27.4641,27.4641,27.3411,27.4641,30600.0
2011-08-09 10:20:00,31.26,31.26,31.13,31.15,22100.0,27.4817,27.4817,27.3674,27.385,22100.0
2011-08-09 10:25:00,31.15,31.25,31.14,31.22,34400.0,27.385,27.4729,27.3762,27.4466,34400.0
2011-08-09 10:30:00,31.23,31.24,31.14,31.16,31200.0,27.4553,27.4641,27.3762,27.3938,31200.0
2011-08-09 10:35:00,31.16,31.2,31.14,31.15,24000.0,27.3938,27.429,27.3762,27.385,24000.0
2011-08-09 10:40:00,31.15,31.21,31.14,31.19,26700.0,27.385,27.4378,27.3762,27.4202,26700.0
2011-08-09 10:45:00,31.2,31.29,31.2,31.26,28700.0,27.429,27.5081,27.429,27.4817,28700.0
2011-08-09 10:50:00,31.28,31.31,31.21,31.25,31800.0,27.4993,27.5257,27.4378,27.4729,31800.0
2011-08-09 10:55:00,31.26,31.3,31.2,31.22,24900.0,27.4817,27.5169,27.429,27.4466,24900.0
2011-08-09 11:00:00,31.22,31.22,31.13,31.15,43900.0,27.4466,27.4466,27.3674,27.385,43900.0
2011-08-09 11:05:00,31.14,31.31,31.14,31.3,27200.0,27.3762,27.5257,27.3762,27.5169,27200.0
2011-08-09 11:10:00,31.31,31.31,31.23,31.3,33600.0,27.5257,27.5257,27.4553,27.5169,33600.0
2011-08-09 11:15:00,31.31,31.34,31.24,31.34,14800.0,27.5257,27.5521,27.4641,27.5521,14800.0
2011-08-09 11:20:00,31.34,31.44,31.32,31.39,43900.0,27.5521,27.64,27.5345,27.596,43900.0
2011-08-09 11:25:00,31.39,31.61,31.38,31.6,22300.0,27.596,27.7894,27.5872,27.7806,22300.0
2011-08-09 11:30:00,31.59,31.6,31.37,31.45,32900.0,27.7718,27.7806,27.5784,27.6488,32900.0
2011-08-09 11:35:00,31.44,31.49,31.39,31.43,20500.0,27.64,27.6839,27.596,27.6312,20500.0
2011-08-09 11:40:00,31.43,31.48,31.41,31.47,15100.0,27.6312,27.6751,27.6136,27.6663,15100.0
2011-08-09 11:45:00,31.47,31.49,31.43,31.43,25800.0,27.6663,27.6839,27.6312,27.6312,25800.0
2011-08-09 11:50:00,31.43,31.5,31.43,31.49,17400.0,27.6312,27.6927,27.6312,27.6839,17400.0
2011-08-09 11:55:00,31.5,31.56,31.5,31.54,13700.0,27.6927,27.7455,27.6927,27.7279,13700.0
2011-08-09 12:00:00,31.53,31.58,31.48,31.51,26500.0,27.7191,27.763,27.6751,27.7015,26500.0
2011-08-09 12:05:00,31.51,31.59,31.49,31.57,15000.0,27.7015,27.7718,27.6839,27.7543,15000.0
2011-08-09 12:10:00,31.56,31.59,31.55,31.55,11300.0,27.7455,27.7718,27.7367,27.7367,11300.0
2011-08-09 12:15:00,31.55,31.55,31.51,31.53,8000.0,27.7367,27.7367,27.7015,27.7191,8000.0
2011-08-09 12:20:00,31.53,31.55,31.51,31.54,12300.0,27.7191,27.7367,27.7015,27.7279,12300.0
2011-08-09 12:25:00,31.53,31.53,31.45,31.46,12200.0,27.7191,27.7191,27.6488,27.6575,12200.0
2011-08-09 12:30:00,31.44,31.44,31.32,31.37,22900.0,27.64,27.64,27.5345,27.5784,22900.0
2011-08-09 12:35:00,31.37,31.43,31.37,31.41,5100.0,27.5784,27.6312,27.5784,27.6136,5100.0
2011-08-09 12:40:00,31.43,31.45,31.41,31.42,5500.0,27.6312,27.6488,27.6136,27.6224,5500.0
2011-08-09 12:45:00,31.43,31.43,31.39,31.42,9100.0,27.6312,27.6312,27.596,27.6224,9100.0
2011-08-09 12:50:00,31.41,31.47,31.4,31.47,13100.0,27.6136,27.6663,27.6048,27.6663,13100.0
2011-08-09 12:55:00,31.48,31.48,31.4,31.4,10300.0,27.6751,27.6751,27.6048,27.6048,10300.0
2011-08-09 13:00:00,31.4,31.41,31.32,31.35,13800.0,27.6048,27.6136,27.5345,27.5608,13800.0
2011-08-09 13:05:00,31.35,31.4,31.32,31.39,17600.0,27.5608,27.6048,27.5345,27.596,17600.0
2011-08-09 13:10:00,31.39,31.39,31.33,31.34,18800.0,27.596,27.596,27.5433,27.5521,18800.0
2011-08-09 13:15:00,31.33,31.33,31.22,31.24,27200.0,27.5433,27.5433,27.4466,27.4641,27200.0
2011-08-09 13:20:00,31.24,31.3,31.23,31.3,10900.0,27.4641,27.5169,27.4553,27.5169,10900.0
2011-08-09 13:25:00,31.28,31.32,31.28,31.28,12200.0,27.4993,27.5345,27.4993,27.4993,12200.0
2011-08-09 13:30:00,31.28,31.3,31.15,31.17,42800.0,27.4993,27.5169,27.385,27.4026,42800.0
2011-08-09 13:35:00,31.17,31.19,31.15,31.18,14300.0,27.4026,27.4202,27.385,27.4114,14300.0
2011-08-09 13:40:00,31.18,31.2,31.17,31.2,16200.0,27.4114,27.429,27.4026,27.429,16200.0
2011-08-09 13:45:00,31.19,31.19,31.1,31.16,44700.0,27.4202,27.4202,27.3411,27.3938,44700.0
2011-08-09 13:50:00,31.16,31.16,31.08,31.08,8700.0,27.3938,27.3938,27.3235,27.3235,8700.0
2011-08-09 13:55:00,31.08,31.2,31.05,31.15,18900.0,27.3235,27.429,27.2971,27.385,18900.0
2011-08-09 14:00:00,31.14,31.18,31.11,31.12,9000.0,27.3762,27.4114,27.3499,27.3586,9000.0
2011-08-09 14:05:00,31.12,31.12,31.03,31.05,15500.0,27.3586,27.3586,27.2795,27.2971,15500.0
2011-08-09 14:10:00,31.05,31.06,30.88,30.97,14500.0,27.2971,27.3059,27.1477,27.2268,14500.0
2011-08-09 14:15:00,30.99,31.17,30.92,30.97,35500.0,27.2444,27.4026,27.1828,27.2268,35500.0
2011-08-09 14:20:00,30.99,30.99,30.55,30.76,35700.0,27.2444,27.2444,26.8575,27.0422,35700.0
2011-08-09 14:25:00,30.76,30.99,30.71,30.98,13100.0,27.0422,27.2444,26.9982,27.2356,13100.0
2011-08-09 14:30:00,30.93,30.95,30.74,30.76,24300.0,27.1916,27.2092,27.0246,27.0422,24300.0
2011-08-09 14:35:00,30.76,30.78,30.58,30.59,46700.0,27.0422,27.0597,26.8839,26.8927,46700.0
2011-08-09 14:40:00,30.59,30.59,30.33,30.33,30100.0,26.8927,26.8927,26.6641,26.6641,30100.0
2011-08-09 14:45:00,30.34,30.61,30.33,30.52,22500.0,26.6729,26.9103,26.6641,26.8312,22500.0
2011-08-09 14:50:00,30.53,30.82,30.53,30.68,24500.0,26.84,27.0949,26.84,26.9718,24500.0
2011-08-09 14:55:00,30.65,30.69,30.53,30.57,15600.0,26.9455,26.9806,26.84,26.8751,15600.0
2011-08-09 15:00:00,30.56,30.74,30.46,30.67,20400.0,26.8663,27.0246,26.7784,26.963,20400.0
2011-08-09 15:05:00,30.69,30.74,30.62,30.64,12400.0,26.9806,27.0246,26.9191,26.9367,12400.0
2011-08-09 15:10:00,30.64,30.93,30.61,30.87,27200.0,26.9367,27.1916,26.9103,27.1389,27200.0
2011-08-09 15:15:00,30.87,31.1,30.86,30.96,13900.0,27.1389,27.3411,27.1301,27.218,13900.0
2011-08-09 15:20:00,30.94,31.03,30.9,31.01,19400.0,27.2004,27.2795,27.1652,27.2619,19400.0
2011-08-09 15:25:00,31.01,31.17,30.97,31.12,22700.0,27.2619,27.4026,27.2268,27.3586,22700.0
2011-08-09 15:30:00,31.12,31.16,31.0,31.06,23200.0,27.3586,27.3938,27.2531,27.3059,23200.0
2011-08-09 15:35:00,31.05,31.17,30.99,31.16,28700.0,27.2971,27.4026,27.2444,27.3938,28700.0
2011-08-09 15:40:00,31.16,31.23,31.16,31.23,54500.0,27.3938,27.4553,27.3938,27.4553,54500.0
2011-08-09 15:45:00,31.22,31.36,31.2,31.3,66200.0,27.4466,27.5696,27.429,27.5169,66200.0
2011-08-09 15:50:00,31.31,31.42,31.31,31.39,39000.0,27.5257,27.6224,27.5257,27.596,39000.0
2011-08-09 15:55:00,31.39,31.63,31.38,31.61,59900.0,27.596,27.807,27.5872,27.7894,59900.0
2011-08-10 09:30:00,31.37,31.37,30.75,30.77,43400.0,27.5784,27.5784,27.0334,27.0509,43400.0
2011-08-10 09:35:00,30.79,30.91,30.68,30.84,27500.0,27.0685,27.174,26.9718,27.1125,27500.0
2011-08-10 09:40:00,30.85,31.3,30.8,31.22,14000.0,27.1213,27.5169,27.0773,27.4466,14000.0
2011-08-10 09:45:00,31.23,31.5,31.2,31.47,49100.0,27.4553,27.6927,27.429,27.6663,49100.0
2011-08-10 09:50:00,31.47,31.47,31.15,31.17,24000.0,27.6663,27.6663,27.385,27.4026,24000.0
2011-08-10 09:55:00,31.15,31.26,31.15,31.17,7200.0,27.385,27.4817,27.385,27.4026,7200.0
2011-08-10 10:00:00,31.16,31.27,31.15,31.18,27200.0,27.3938,27.4905,27.385,27.4114,27200.0
2011-08-10 10:05:00,31.18,31.29,31.15,31.16,19000.0,27.4114,27.5081,27.385,27.3938,19000.0
2011-08-10 10:10:00,31.15,31.23,30.99,31.23,20600.0,27.385,27.4553,27.2444,27.4553,20600.0
2011-08-10 10:15:00,31.21,31.31,31.15,31.2,11100.0,27.4378,27.5257,27.385,27.429,11100.0
2011-08-10 10:20:00,31.18,31.23,30.94,31.13,28400.0,27.4114,27.4553,27.2004,27.3674,28400.0
2011-08-10 10:25:00,31.12,31.23,31.06,31.16,21700.0,27.3586,27.4553,27.3059,27.3938,21700.0
2011-08-10 10:30:00,31.16,31.31,31.04,31.28,22200.0,27.3938,27.5257,27.2883,27.4993,22200.0
2011-08-10 10:35:00,31.25,31.25,31.05,31.12,12600.0,27.4729,27.4729,27.2971,27.3586,12600.0
2011-08-10 10:40:00,31.12,31.26,31.08,31.12,13700.0,27.3586,27.4817,27.3235,27.3586,13700.0
2011-08-10 10:45:00,31.08,31.12,30.99,31.06,10600.0,27.3235,27.3586,27.2444,27.3059,10600.0
2011-08-10 10:50:00,31.06,31.06,30.95,31.02,4700.0,27.3059,27.3059,27.2092,27.2707,4700.0
2011-08-10 10:55:00,31.05,31.08,30.94,31.0,6600.0,27.2971,27.3235,27.2004,27.2531,6600.0
2011-08-10 11:00:00,30.99,31.02,30.87,30.95,19300.0,27.2444,27.2707,27.1389,27.2092,19300.0
2011-08-10 11:05:00,30.97,31.02,30.9,31.01,6200.0,27.2268,27.2707,27.1652,27.2619,6200.0
2011-08-10 11:10:00,31.06,31.15,31.0,31.1,8700.0,27.3059,27.385,27.2531,27.3411,8700.0
2011-08-10 11:15:00,31.11,31.17,31.07,31.13,6600.0,27.3499,27.4026,27.3147,27.3674,6600.0
2011-08-10 11:20:00,31.12,31.12,30.97,31.07,4800.0,27.3586,27.3586,27.2268,27.3147,4800.0
2011-08-10 11:25:00,31.0,31.04,30.92,30.94,8200.0,27.2531,27.2883,27.1828,27.2004,8200.0
2011-08-10 11:30:00,30.97,31.11,30.92,31.08,6800.0,27.2268,27.3499,27.1828,27.3235,6800.0
2011-08-10 11:35:00,31.08,31.11,31.0,31.08,9700.0,27.3235,27.3499,27.2531,27.3235,9700.0
2011-08-10 11:40:00,31.07,31.28,31.06,31.24,7300.0,27.3147,27.4993,27.3059,27.4641,7300.0
2011-08-10 11:45:00,31.22,31.25,31.14,31.18,4300.0,27.4466,27.4729,27.3762,27.4114,4300.0
2011-08-10 11:50:00,31.19,31.3,31.17,31.3,8400.0,27.4202,27.5169,27.4026,27.5169,8400.0
2011-08-10 11:55:00,31.32,31.42,31.26,31.3,9100.0,27.5345,27.6224,27.4817,27.5169,9100.0
2011-08-10 12:00:00,31.3,31.3,31.16,31.28,10500.0,27.5169,27.5169,27.3938,27.4993,10500.0
2011-08-10 12:05:00,31.29,31.45,31.23,31.25,17100.0,27.5081,27.6488,27.4553,27.4729,17100.0
2011-08-10 12:10:00,31.23,31.29,31.23,31.29,2900.0,27.4553,27.5081,27.4553,27.5081,2900.0
2011-08-10 12:15:00,31.3,31.39,31.28,31.38,2400.0,27.5169,27.596,27.4993,27.5872,2400.0
2011-08-10 12:20:00,31.36,31.38,31.3,31.32,3600.0,27.5696,27.5872,27.5169,27.5345,3600.0
2011-08-10 12:25:00,31.32,31.37,31.21,31.25,10600.0,27.5345,27.5784,27.4378,27.4729,10600.0
2011-08-10 12:30:00,31.18,31.19,31.1,31.1,7800.0,27.4114,27.4202,27.3411,27.3411,7800.0
2011-08-10 12:35:00,31.1,31.1,30.92,30.93,15000.0,27.3411,27.3411,27.1828,27.1916,15000.0
2011-08-10 12:40:00,30.95,31.04,30.93,31.04,17200.0,27.2092,27.2883,27.1916,27.2883,17200.0
2011-08-10 12:45:00,31.04,31.08,31.02,31.04,2100.0,27.2883,27.3235,27.2707,27.2883,2100.0
2011-08-10 12:50:00,31.02,31.07,31.02,31.06,1800.0,27.2707,27.3147,27.2707,27.3059,1800.0
2011-08-10 12:55:00,31.03,31.13,31.02,31.11,4500.0,27.2795,27.3674,27.2707,27.3499,4500.0
2011-08-10 13:00:00,31.11,31.19,31.08,31.19,5800.0,27.3499,27.4202,27.3235,27.4202,5800.0
2011-08-10 13:05:00,31.2,31.2,31.11,31.16,4500.0,27.429,27.429,27.3499,27.3938,4500.0
2011-08-10 13:10:00,31.17,31.19,31.11,31.15,2400.0,27.4026,27.4202,27.3499,27.385,2400.0
2011-08-10 13:15:00,31.14,31.14,31.02,31.02,4400.0,27.3762,27.3762,27.2707,27.2707,4400.0
2011-08-10 13:20:00,31.02,31.1,30.99,31.08,8700.0,27.2707,27.3411,27.2444,27.3235,8700.0
2011-08-10 13:25:00,31.05,31.13,31.05,31.1,2900.0,27.2971,27.3674,27.2971,27.3411,2900.0
2011-08-10 13:30:00,31.07,31.09,31.02,31.04,5000.0,27.3147,27.3323,27.2707,27.2883,5000.0
2011-08-10 13:35:00,31.07,31.11,31.05,31.06,6500.0,27.3147,27.3499,27.2971,27.3059,6500.0
2011-08-10 13:40:00,31.06,31.12,31.06,31.09,5100.0,27.3059,27.3586,27.3059,27.3323,5100.0
2011-08-10 13:45:00,31.11,31.29,31.1,31.28,5400.0,27.3499,27.5081,27.3411,27.4993,5400.0
2011-08-10 13:50:00,31.27,31.34,31.27,31.29,1600.0,27.4905,27.5521,27.4905,27.5081,1600.0
2011-08-10 13:55:00,31.33,31.4,31.31,31.37,4000.0,27.5433,27.6048,27.5257,27.5784,4000.0
2011-08-10 14:00:00,31.4,31.4,31.32,31.36,4900.0,27.6048,27.6048,27.5345,27.5696,4900.0
2011-08-10 14:05:00,31.33,31.5,31.33,31.47,10200.0,27.5433,27.6927,27.5433,27.6663,10200.0
2011-08-10 14:10:00,31.48,31.65,31.48,31.62,9800.0,27.6751,27.8246,27.6751,27.7982,9800.0
2011-08-10 14:15:00,31.61,31.62,31.44,31.47,7000.0,27.7894,27.7982,27.64,27.6663,7000.0
2011-08-10 14:20:00,31.47,31.53,31.47,31.51,2500.0,27.6663,27.7191,27.6663,27.7015,2500.0
2011-08-10 14:25:00,31.5,31.54,31.45,31.45,14500.0,27.6927,27.7279,27.6488,27.6488,14500.0
2011-08-10 14:30:00,31.45,31.47,31.39,31.39,13500.0,27.6488,27.6663,27.596,27.596,13500.0
2011-08-10 14:35:00,31.38,31.43,31.25,31.33,29600.0,27.5872,27.6312,27.4729,27.5433,29600.0
2011-08-10 14:40:00,31.34,31.35,31.3,31.32,5200.0,27.5521,27.5608,27.5169,27.5345,5200.0
2011-08-10 14:45:00,31.3,31.42,31.3,31.33,11100.0,27.5169,27.6224,27.5169,27.5433,11100.0
2011-08-10 14:50:00,31.32,31.32,31.17,31.2,12400.0,27.5345,27.5345,27.4026,27.429,12400.0
2011-08-10 14:55:00,31.21,31.25,31.19,31.19,7300.0,27.4378,27.4729,27.4202,27.4202,7300.0
2011-08-10 15:00:00,31.19,31.23,31.14,31.2,8200.0,27.4202,27.4553,27.3762,27.429,8200.0
2011-08-10 15:05:00,31.2,31.22,31.04,31.08,7700.0,27.429,27.4466,27.2883,27.3235,7700.0
2011-08-10 15:10:00,31.06,31.11,30.96,30.96,21600.0,27.3059,27.3499,27.218,27.218,21600.0
2011-08-10 15:15:00,30.95,31.02,30.92,31.0,17500.0,27.2092,27.2707,27.1828,27.2531,17500.0
2011-08-10 15:20:00,30.99,31.09,30.99,31.07,14400.0,27.2444,27.3323,27.2444,27.3147,14400.0
2011-08-10 15:25:00,31.06,31.17,31.0,31.0,16600.0,27.3059,27.4026,27.2531,27.2531,16600.0
2011-08-10 15:30:00,30.99,31.03,30.84,30.84,16000.0,27.2444,27.2795,27.1125,27.1125,16000.0
2011-08-10 15:35:00,30.8,30.98,30.8,30.97,16500.0,27.0773,27.2356,27.0773,27.2268,16500.0
2011-08-10 15:40:00,30.96,31.07,30.88,30.95,34000.0,27.218,27.3147,27.1477,27.2092,34000.0
2011-08-10 15:45:00,30.92,30.95,30.87,30.91,26900.0,27.1828,27.2092,27.1389,27.174,26900.0
2011-08-10 15:50:00,30.9,30.9,30.69,30.71,34900.0,27.1652,27.1652,26.9806,26.9982,34900.0
2011-08-10 15:55:00,30.72,30.86,30.69,30.78,156700.0,27.007,27.1301,26.9806,27.0597,156700.0
2011-08-11 09:30:00,31.08,31.39,31.03,31.15,24500.0,27.3235,27.596,27.2795,27.385,24500.0
2011-08-11 09:35:00,31.15,31.28,31.12,31.24,14200.0,27.385,27.4993,27.3586,27.4641,14200.0
2011-08-11 09:40:00,31.26,31.3,30.99,31.02,17300.0,27.4817,27.5169,27.2444,27.2707,17300.0
2011-08-11 09:45:00,31.0,31.15,30.96,31.02,27000.0,27.2531,27.385,27.218,27.2707,27000.0
2011-08-11 09:50:00,31.01,31.05,30.88,30.94,19400.0,27.2619,27.2971,27.1477,27.2004,19400.0
2011-08-11 09:55:00,30.95,31.08,30.82,30.99,15900.0,27.2092,27.3235,27.0949,27.2444,15900.0
2011-08-11 10:00:00,30.99,31.12,30.99,31.09,17200.0,27.2444,27.3586,27.2444,27.3323,17200.0
2011-08-11 10:05:00,31.08,31.08,30.91,31.0,16000.0,27.3235,27.3235,27.174,27.2531,16000.0
2011-08-11 10:10:00,30.99,31.14,30.94,31.13,20500.0,27.2444,27.3762,27.2004,27.3674,20500.0
2011-08-11 10:15:00,31.13,31.27,31.13,31.16,22900.0,27.3674,27.4905,27.3674,27.3938,22900.0
2011-08-11 10:20:00,31.14,31.18,31.04,31.11,20800.0,27.3762,27.4114,27.2883,27.3499,20800.0
2011-08-11 10:25:00,31.09,31.17,31.02,31.04,20300.0,27.3323,27.4026,27.2707,27.2883,20300.0
2011-08-11 10:30:00,31.04,31.13,31.03,31.07,10500.0,27.2883,27.3674,27.2795,27.3147,10500.0
2011-08-11 10:35:00,31.07,31.12,30.97,31.11,18600.0,27.3147,27.3586,27.2268,27.3499,18600.0
2011-08-11 10:40:00,31.11,31.11,30.99,31.04,30500.0,27.3499,27.3499,27.2444,27.2883,30500.0
2011-08-11 10:45:00,31.07,31.23,31.05,31.2,17900.0,27.3147,27.4553,27.2971,27.429,17900.0
2011-08-11 10:50:00,31.22,31.22,31.11,31.13,30200.0,27.4466,27.4466,27.3499,27.3674,30200.0
2011-08-11 10:55:00,31.13,31.17,31.0,31.02,18100.0,27.3674,27.4026,27.2531,27.2707,18100.0
2011-08-11 11:00:00,31.02,31.12,31.02,31.12,11600.0,27.2707,27.3586,27.2707,27.3586,11600.0
2011-08-11 11:05:00,31.14,31.14,31.05,31.1,11900.0,27.3762,27.3762,27.2971,27.3411,11900.0
2011-08-11 11:10:00,31.08,31.11,31.02,31.06,19800.0,27.3235,27.3499,27.2707,27.3059,19800.0
2011-08-11 11:15:00,31.08,31.1,31.03,31.08,11100.0,27.3235,27.3411,27.2795,27.3235,11100.0
2011-08-11 11:20:00,31.1,31.1,31.02,31.06,7400.0,27.3411,27.3411,27.2707,27.3059,7400.0
2011-08-11 11:25:00,31.06,31.11,31.01,31.11,18900.0,27.3059,27.3499,27.2619,27.3499,18900.0
2011-08-11 11:30:00,31.09,31.19,31.06,31.12,16400.0,27.3323,27.4202,27.3059,27.3586,16400.0
2011-08-11 11:35:00,31.12,31.16,31.07,31.16,16000.0,27.3586,27.3938,27.3147,27.3938,16000.0
2011-08-11 11:40:00,31.14,31.21,31.1,31.2,12400.0,27.3762,27.4378,27.3411,27.429,12400.0
2011-08-11 11:45:00,31.19,31.21,31.09,31.1,10200.0,27.4202,27.4378,27.3323,27.3411,10200.0
2011-08-11 11:50:00,31.09,31.19,31.06,31.16,11800.0,27.3323,27.4202,27.3059,27.3938,11800.0
2011-08-11 11:55:00,31.17,31.18,31.1,31.1,12600.0,27.4026,27.4114,27.3411,27.3411,12600.0
2011-08-11 12:00:00,31.12,31.14,31.08,31.09,15200.0,27.3586,27.3762,27.3235,27.3323,15200.0
2011-08-11 12:05:00,31.07,31.13,31.07,31.07,16400.0,27.3147,27.3674,27.3147,27.3147,16400.0
2011-08-11 12:10:00,31.06,31.12,31.05,31.11,16800.0,27.3059,27.3586,27.2971,27.3499,16800.0
2011-08-11 12:15:00,31.11,31.13,31.01,31.03,22200.0,27.3499,27.3674,27.2619,27.2795,22200.0
2011-08-11 12:20:00,31.02,31.07,30.94,30.96,23800.0,27.2707,27.3147,27.2004,27.218,23800.0
2011-08-11 12:25:00,30.97,30.97,30.89,30.96,13300.0,27.2268,27.2268,27.1564,27.218,13300.0
2011-08-11 12:30:00,30.95,31.07,30.94,31.05,10500.0,27.2092,27.3147,27.2004,27.2971,10500.0
2011-08-11 12:35:00,31.05,31.07,31.02,31.04,6600.0,27.2971,27.3147,27.2707,27.2883,6600.0
2011-08-11 12:40:00,31.06,31.16,31.06,31.16,8700.0,27.3059,27.3938,27.3059,27.3938,8700.0
2011-08-11 12:45:00,31.19,31.27,31.18,31.18,23200.0,27.4202,27.4905,27.4114,27.4114,23200.0
2011-08-11 12:50:00,31.19,31.25,31.15,31.17,12100.0,27.4202,27.4729,27.385,27.4026,12100.0
2011-08-11 12:55:00,31.16,31.19,31.11,31.13,73100.0,27.3938,27.4202,27.3499,27.3674,73100.0
2011-08-11 13:00:00,31.12,31.14,30.99,31.02,52700.0,27.3586,27.3762,27.2444,27.2707,52700.0
2011-08-11 13:05:00,31.02,31.09,31.01,31.03,20700.0,27.2707,27.3323,27.2619,27.2795,20700.0
2011-08-11 13:10:00,31.03,31.16,31.02,31.06,47400.0,27.2795,27.3938,27.2707,27.3059,47400.0
2011-08-11 13:15:00,31.05,31.07,31.0,31.05,15900.0,27.2971,27.3147,27.2531,27.2971,15900.0
2011-08-11 13:20:00,31.03,31.18,31.03,31.13,48100.0,27.2795,27.4114,27.2795,27.3674,48100.0
2011-08-11 13:25:00,31.13,31.22,31.11,31.15,19000.0,27.3674,27.4466,27.3499,27.385,19000.0
2011-08-11 13:30:00,31.15,31.23,31.15,31.19,16300.0,27.385,27.4553,27.385,27.4202,16300.0
2011-08-11 13:35:00,31.19,31.26,31.16,31.17,31200.0,27.4202,27.4817,27.3938,27.4026,31200.0
2011-08-11 13:40:00,31.14,31.18,31.03,31.04,21400.0,27.3762,27.4114,27.2795,27.2883,21400.0
2011-08-11 13:45:00,31.05,31.14,31.05,31.14,16800.0,27.2971,27.3762,27.2971,27.3762,16800.0
2011-08-11 13:50:00,31.13,31.17,31.1,31.15,14500.0,27.3674,27.4026,27.3411,27.385,14500.0
2011-08-11 13:55:00,31.15,31.21,31.1,31.21,19000.0,27.385,27.4378,27.3411,27.4378,19000.0
2011-08-11 14:00:00,31.21,31.23,31.18,31.21,17300.0,27.4378,27.4553,27.4114,27.4378,17300.0
2011-08-11 14:05:00,31.22,31.28,31.21,31.26,15700.0,27.4466,27.4993,27.4378,27.4817,15700.0
2011-08-11 14:10:00,31.26,31.37,31.26,31.31,12500.0,27.4817,27.5784,27.4817,27.5257,12500.0
2011-08-11 14:15:00,31.33,31.35,31.32,31.34,15400.0,27.5433,27.5608,27.5345,27.5521,15400.0
2011-08-11 14:20:00,31.36,31.39,31.33,31.37,26500.0,27.5696,27.596,27.5433,27.5784,26500.0
2011-08-11 14:25:00,31.36,31.37,31.31,31.35,18300.0,27.5696,27.5784,27.5257,27.5608,18300.0
2011-08-11 14:30:00,31.36,31.37,31.26,31.27,39500.0,27.5696,27.5784,27.4817,27.4905,39500.0
2011-08-11 14:35:00,31.27,31.31,31.2,31.2,48400.0,27.4905,27.5257,27.429,27.429,48400.0
2011-08-11 14:40:00,31.2,31.33,31.17,31.31,63200.0,27.429,27.5433,27.4026,27.5257,63200.0
2011-08-11 14:45:00,31.31,31.37,31.28,31.36,82900.0,27.5257,27.5784,27.4993,27.5696,82900.0
2011-08-11 14:50:00,31.37,31.48,31.37,31.46,17200.0,27.5784,27.6751,27.5784,27.6575,17200.0
2011-08-11 14:55:00,31.47,31.62,31.46,31.59,30900.0,27.6663,27.7982,27.6575,27.7718,30900.0
2011-08-11 15:00:00,31.58,31.71,31.57,31.71,33700.0,27.763,27.8773,27.7543,27.8773,33700.0
2011-08-11 15:05:00,31.71,31.78,31.71,31.74,16500.0,27.8773,27.9389,27.8773,27.9037,16500.0
2011-08-11 15:10:00,31.75,31.82,31.74,31.8,11100.0,27.9125,27.974,27.9037,27.9565,11100.0
2011-08-11 15:15:00,31.8,31.89,31.76,31.86,20500.0,27.9565,28.0356,27.9213,28.0092,20500.0
2011-08-11 15:20:00,31.85,31.86,31.74,31.82,37100.0,28.0004,28.0092,27.9037,27.974,37100.0
2011-08-11 15:25:00,31.81,31.84,31.72,31.74,12700.0,27.9652,27.9916,27.8861,27.9037,12700.0
2011-08-11 15:30:00,31.75,31.9,31.75,31.9,30200.0,27.9125,28.0444,27.9125,28.0444,30200.0
2011-08-11 15:35:00,31.89,31.91,31.84,31.84,24200.0,28.0356,28.0532,27.9916,27.9916,24200.0
2011-08-11 15:40:00,31.84,31.89,31.78,31.79,38500.0,27.9916,28.0356,27.9389,27.9477,38500.0
2011-08-11 15:45:00,31.8,31.81,31.62,31.64,56000.0,27.9565,27.9652,27.7982,27.8158,56000.0
2011-08-11 15:50:00,31.65,31.68,31.56,31.62,44300.0,27.8246,27.851,27.7455,27.7982,44300.0
2011-08-11 15:55:00,31.62,31.68,31.57,31.58,67100.0,27.7982,27.851,27.7543,27.763,67100.0
2011-08-12 09:30:00,31.95,31.95,31.7,31.86,16700.0,28.0883,28.0883,27.8685,28.0092,16700.0
2011-08-12 09:35:00,31.85,31.9,31.65,31.69,12500.0,28.0004,28.0444,27.8246,27.8597,12500.0
2011-08-12 09:40:00,31.69,31.69,31.43,31.5,12800.0,27.8597,27.8597,27.6312,27.6927,12800.0
2011-08-12 09:45:00,31.5,31.57,31.41,31.41,26600.0,27.6927,27.7543,27.6136,27.6136,26600.0
2011-08-12 09:50:00,31.38,31.44,31.16,31.16,27600.0,27.5872,27.64,27.3938,27.3938,27600.0
2011-08-12 09:55:00,31.18,31.2,30.94,31.08,40400.0,27.4114,27.429,27.2004,27.3235,40400.0
2011-08-12 10:00:00,31.05,31.21,31.02,31.16,18200.0,27.2971,27.4378,27.2707,27.3938,18200.0
2011-08-12 10:05:00,31.13,31.23,31.03,31.23,20700.0,27.3674,27.4553,27.2795,27.4553,20700.0
2011-08-12 10:10:00,31.25,31.39,31.2,31.38,33000.0,27.4729,27.596,27.429,27.5872,33000.0
2011-08-12 10:15:00,31.38,31.49,31.37,31.39,26500.0,27.5872,27.6839,27.5784,27.596,26500.0
2011-08-12 10:20:00,31.4,31.4,31.28,31.35,12100.0,27.6048,27.6048,27.4993,27.5608,12100.0
2011-08-12 10:25:00,31.35,31.4,31.35,31.38,18100.0,27.5608,27.6048,27.5608,27.5872,18100.0
2011-08-12 10:30:00,31.38,31.4,31.31,31.33,13600.0,27.5872,27.6048,27.5257,27.5433,13600.0
2011-08-12 10:35:00,31.33,31.53,31.33,31.52,30300.0,27.5433,27.7191,27.5433,27.7103,30300.0
2011-08-12 10:40:00,31.52,31.53,31.36,31.37,10500.0,27.7103,27.7191,27.5696,27.5784,10500.0
2011-08-12 10:45:00,31.37,31.4,31.35,31.35,18400.0,27.5784,27.6048,27.5608,27.5608,18400.0
2011-08-12 10:50:00,31.34,31.42,31.31,31.42,8300.0,27.5521,27.6224,27.5257,27.6224,8300.0
2011-08-12 10:55:00,31.43,31.46,31.36,31.41,6500.0,27.6312,27.6575,27.5696,27.6136,6500.0
2011-08-12 11:00:00,31.41,31.43,31.34,31.34,9400.0,27.6136,27.6312,27.5521,27.5521,9400.0
2011-08-12 11:05:00,31.36,31.36,31.3,31.33,17300.0,27.5696,27.5696,27.5169,27.5433,17300.0
2011-08-12 11:10:00,31.33,31.34,31.23,31.26,21400.0,27.5433,27.5521,27.4553,27.4817,21400.0
2011-08-12 11:15:00,31.27,31.33,31.27,31.32,7300.0,27.4905,27.5433,27.4905,27.5345,7300.0
2011-08-12 11:20:00,31.3,31.3,31.19,31.21,19500.0,27.5169,27.5169,27.4202,27.4378,19500.0
2011-08-12 11:25:00,31.21,31.25,31.19,31.21,11400.0,27.4378,27.4729,27.4202,27.4378,11400.0
2011-08-12 11:30:00,31.21,31.22,31.16,31.21,11300.0,27.4378,27.4466,27.3938,27.4378,11300.0
2011-08-12 11:35:00,31.2,31.3,31.2,31.27,5300.0,27.429,27.5169,27.429,27.4905,5300.0
2011-08-12 11:40:00,31.27,31.29,31.23,31.28,11800.0,27.4905,27.5081,27.4553,27.4993,11800.0
2011-08-12 11:45:00,31.28,31.34,31.23,31.28,14900.0,27.4993,27.5521,27.4553,27.4993,14900.0
2011-08-12 11:50:00,31.28,31.34,31.27,31.34,3700.0,27.4993,27.5521,27.4905,27.5521,3700.0
2011-08-12 11:55:00,31.33,31.36,31.32,31.36,5000.0,27.5433,27.5696,27.5345,27.5696,5000.0
2011-08-12 12:00:00,31.38,31.47,31.38,31.47,4000.0,27.5872,27.6663,27.5872,27.6663,4000.0
2011-08-12 12:05:00,31.45,31.49,31.44,31.49,6100.0,27.6488,27.6839,27.64,27.6839,6100.0
2011-08-12 12:10:00,31.49,31.49,31.46,31.48,3200.0,27.6839,27.6839,27.6575,27.6751,3200.0
2011-08-12 12:15:00,31.48,31.55,31.47,31.55,4500.0,27.6751,27.7367,27.6663,27.7367,4500.0
2011-08-12 12:20:00,31.55,31.56,31.52,31.54,8000.0,27.7367,27.7455,27.7103,27.7279,8000.0
2011-08-12 12:25:00,31.54,31.55,31.5,31.53,32400.0,27.7279,27.7367,27.6927,27.7191,32400.0
2011-08-12 12:30:00,31.54,31.54,31.45,31.52,59100.0,27.7279,27.7279,27.6488,27.7103,59100.0
2011-08-12 12:35:00,31.52,31.56,31.51,31.54,10300.0,27.7103,27.7455,27.7015,27.7279,10300.0
2011-08-12 12:40:00,31.52,31.58,31.52,31.58,16100.0,27.7103,27.763,27.7103,27.763,16100.0
2011-08-12 12:45:00,31.56,31.56,31.51,31.51,12400.0,27.7455,27.7455,27.7015,27.7015,12400.0
2011-08-12 12:50:00,31.51,31.54,31.5,31.53,13600.0,27.7015,27.7279,27.6927,27.7191,13600.0
2011-08-12 12:55:00,31.53,31.61,31.52,31.61,12500.0,27.7191,27.7894,27.7103,27.7894,12500.0
2011-08-12 13:00:00,31.61,31.63,31.59,31.6,12100.0,27.7894,27.807,27.7718,27.7806,12100.0
2011-08-12 13:05:00,31.61,31.61,31.52,31.54,9700.0,27.7894,27.7894,27.7103,27.7279,9700.0
2011-08-12 13:10:00,31.54,31.54,31.52,31.53,4300.0,27.7279,27.7279,27.7103,27.7191,4300.0
2011-08-12 13:15:00,31.51,31.54,31.51,31.54,2800.0,27.7015,27.7279,27.7015,27.7279,2800.0
2011-08-12 13:20:00,31.53,31.57,31.51,31.52,8800.0,27.7191,27.7543,27.7015,27.7103,8800.0
2011-08-12 13:25:00,31.51,31.53,31.5,31.51,6900.0,27.7015,27.7191,27.6927,27.7015,6900.0
2011-08-12 13:30:00,31.51,31.54,31.47,31.53,7700.0,27.7015,27.7279,27.6663,27.7191,7700.0
2011-08-12 13:35:00,31.53,31.57,31.52,31.57,8200.0,27.7191,27.7543,27.7103,27.7543,8200.0
2011-08-12 13:40:00,31.57,31.59,31.56,31.57,13200.0,27.7543,27.7718,27.7455,27.7543,13200.0
2011-08-12 13:45:00,31.58,31.62,31.58,31.61,4400.0,27.763,27.7982,27.763,27.7894,4400.0
2011-08-12 13:50:00,31.61,31.67,31.61,31.67,28300.0,27.7894,27.8422,27.7894,27.8422,28300.0
2011-08-12 13:55:00,31.67,31.69,31.65,31.69,4500.0,27.8422,27.8597,27.8246,27.8597,4500.0
2011-08-12 14:00:00,31.69,31.75,31.69,31.73,9000.0,27.8597,27.9125,27.8597,27.8949,9000.0
2011-08-12 14:05:00,31.74,31.78,31.74,31.78,4700.0,27.9037,27.9389,27.9037,27.9389,4700.0
2011-08-12 14:10:00,31.78,31.78,31.68,31.73,11300.0,27.9389,27.9389,27.851,27.8949,11300.0
2011-08-12 14:15:00,31.73,31.75,31.59,31.63,23700.0,27.8949,27.9125,27.7718,27.807,23700.0
2011-08-12 14:20:00,31.64,31.64,31.51,31.54,11900.0,27.8158,27.8158,27.7015,27.7279,11900.0
2011-08-12 14:25:00,31.53,31.61,31.53,31.57,10500.0,27.7191,27.7894,27.7191,27.7543,10500.0
2011-08-12 14:30:00,31.56,31.59,31.53,31.53,10200.0,27.7455,27.7718,27.7191,27.7191,10200.0
2011-08-12 14:35:00,31.53,31.53,31.42,31.44,12600.0,27.7191,27.7191,27.6224,27.64,12600.0
2011-08-12 14:40:00,31.44,31.56,31.41,31.53,10800.0,27.64,27.7455,27.6136,27.7191,10800.0
2011-08-12 14:45:00,31.54,31.6,31.54,31.54,11900.0,27.7279,27.7806,27.7279,27.7279,11900.0
2011-08-12 14:50:00,31.55,31.57,31.5,31.57,6600.0,27.7367,27.7543,27.6927,27.7543,6600.0
2011-08-12 14:55:00,31.6,31.64,31.57,31.64,5900.0,27.7806,27.8158,27.7543,27.8158,5900.0
2011-08-12 15:00:00,31.62,31.71,31.62,31.67,8200.0,27.7982,27.8773,27.7982,27.8422,8200.0
2011-08-12 15:05:00,31.65,31.7,31.65,31.66,8600.0,27.8246,27.8685,27.8246,27.8334,8600.0
2011-08-12 15:10:00,31.62,31.7,31.62,31.66,6300.0,27.7982,27.8685,27.7982,27.8334,6300.0
2011-08-12 15:15:00,31.64,31.68,31.64,31.64,5600.0,27.8158,27.851,27.8158,27.8158,5600.0
2011-08-12 15:20:00,31.64,31.7,31.63,31.67,9000.0,27.8158,27.8685,27.807,27.8422,9000.0
2011-08-12 15:25:00,31.67,31.69,31.65,31.69,7500.0,27.8422,27.8597,27.8246,27.8597,7500.0
2011-08-12 15:30:00,31.68,31.69,31.55,31.62,15900.0,27.851,27.8597,27.7367,27.7982,15900.0
2011-08-12 15:35:00,31.61,31.63,31.56,31.6,15100.0,27.7894,27.807,27.7455,27.7806,15100.0
2011-08-12 15:40:00,31.6,31.63,31.55,31.55,15800.0,27.7806,27.807,27.7367,27.7367,15800.0
2011-08-12 15:45:00,31.55,31.63,31.54,31.55,17300.0,27.7367,27.807,27.7279,27.7367,17300.0
2011-08-12 15:50:00,31.55,31.6,31.54,31.58,18000.0,27.7367,27.7806,27.7279,27.763,18000.0
2011-08-12 15:55:00,31.58,31.69,31.58,31.68,32300.0,27.763,27.8597,27.763,27.851,32300.0
2011-08-15 09:30:00,31.87,31.92,31.8,31.81,7100.0,28.018,28.062,27.9565,27.9652,7100.0
2011-08-15 09:35:00,31.81,31.84,31.65,31.65,9300.0,27.9652,27.9916,27.8246,27.8246,9300.0
2011-08-15 09:40:00,31.66,31.72,31.61,31.62,10200.0,27.8334,27.8861,27.7894,27.7982,10200.0
2011-08-15 09:45:00,31.63,31.65,31.44,31.65,20500.0,27.807,27.8246,27.64,27.8246,20500.0
2011-08-15 09:50:00,31.64,31.72,31.63,31.72,45700.0,27.8158,27.8861,27.807,27.8861,45700.0
2011-08-15 09:55:00,31.73,31.94,31.73,31.89,23200.0,27.8949,28.0795,27.8949,28.0356,23200.0
2011-08-15 10:00:00,31.89,32.04,31.89,32.01,29100.0,28.0356,28.1674,28.0356,28.1411,29100.0
2011-08-15 10:05:00,32.01,32.19,32.01,32.19,25700.0,28.1411,28.2993,28.1411,28.2993,25700.0
2011-08-15 10:10:00,32.19,32.22,32.12,32.13,16900.0,28.2993,28.3257,28.2378,28.2466,16900.0
2011-08-15 10:15:00,32.13,32.18,32.12,32.17,12000.0,28.2466,28.2905,28.2378,28.2817,12000.0
2011-08-15 10:20:00,32.17,32.23,32.17,32.19,7500.0,28.2817,28.3345,28.2817,28.2993,7500.0
2011-08-15 10:25:00,32.19,32.21,32.02,32.02,12200.0,28.2993,28.3169,28.1499,28.1499,12200.0
2011-08-15 10:30:00,32.02,32.04,31.99,32.0,9500.0,28.1499,28.1674,28.1235,28.1323,9500.0
2011-08-15 10:35:00,32.01,32.01,31.92,31.93,8300.0,28.1411,28.1411,28.062,28.0707,8300.0
2011-08-15 10:40:00,31.92,31.93,31.87,31.92,64900.0,28.062,28.0707,28.018,28.062,64900.0
2011-08-15 10:45:00,31.92,31.99,31.92,31.99,11800.0,28.062,28.1235,28.062,28.1235,11800.0
2011-08-15 10:50:00,32.0,32.09,32.0,32.06,8700.0,28.1323,28.2114,28.1323,28.185,8700.0
2011-08-15 10:55:00,32.05,32.05,31.95,31.96,6400.0,28.1762,28.1762,28.0883,28.0971,6400.0
2011-08-15 11:00:00,31.96,32.03,31.96,32.02,10500.0,28.0971,28.1587,28.0971,28.1499,10500.0
2011-08-15 11:05:00,32.03,32.05,32.01,32.02,23800.0,28.1587,28.1762,28.1411,28.1499,23800.0
2011-08-15 11:10:00,32.02,32.08,32.01,32.02,13000.0,28.1499,28.2026,28.1411,28.1499,13000.0
2011-08-15 11:15:00,32.03,32.03,31.91,31.92,18700.0,28.1587,28.1587,28.0532,28.062,18700.0
2011-08-15 11:20:00,31.91,31.94,31.9,31.92,63600.0,28.0532,28.0795,28.0444,28.062,63600.0
2011-08-15 11:25:00,31.92,31.94,31.88,31.94,12600.0,28.062,28.0795,28.0268,28.0795,12600.0
2011-08-15 11:30:00,31.94,31.96,31.88,31.89,7800.0,28.0795,28.0971,28.0268,28.0356,7800.0
2011-08-15 11:35:00,31.88,31.9,31.87,31.9,7600.0,28.0268,28.0444,28.018,28.0444,7600.0
2011-08-15 11:40:00,31.9,31.94,31.89,31.94,48800.0,28.0444,28.0795,28.0356,28.0795,48800.0
2011-08-15 11:45:00,31.94,31.95,31.91,31.92,19500.0,28.0795,28.0883,28.0532,28.062,19500.0
2011-08-15 11:50:00,31.92,31.95,31.91,31.95,10800.0,28.062,28.0883,28.0532,28.0883,10800.0
2011-08-15 11:55:00,31.95,31.98,31.9,31.91,15600.0,28.0883,28.1147,28.0444,28.0532,15600.0
2011-08-15 12:00:00,31.91,31.97,31.89,31.97,7600.0,28.0532,28.1059,28.0356,28.1059,7600.0
2011-08-15 12:05:00,31.97,31.97,31.94,31.94,7100.0,28.1059,28.1059,28.0795,28.0795,7100.0
2011-08-15 12:10:00,31.95,31.97,31.9,31.91,50800.0,28.0883,28.1059,28.0444,28.0532,50800.0
2011-08-15 12:15:00,31.91,31.91,31.86,31.87,13300.0,28.0532,28.0532,28.0092,28.018,13300.0
2011-08-15 12:20:00,31.87,31.93,31.85,31.89,15900.0,28.018,28.0707,28.0004,28.0356,15900.0
2011-08-15 12:25:00,31.89,31.91,31.85,31.86,8400.0,28.0356,28.0532,28.0004,28.0092,8400.0
2011-08-15 12:30:00,31.86,31.9,31.85,31.89,10800.0,28.0092,28.0444,28.0004,28.0356,10800.0
2011-08-15 12:35:00,31.88,31.94,31.88,31.94,4500.0,28.0268,28.0795,28.0268,28.0795,4500.0
2011-08-15 12:40:00,31.94,31.99,31.93,31.99,5000.0,28.0795,28.1235,28.0707,28.1235,5000.0
2011-08-15 12:45:00,32.0,32.01,31.98,32.0,3300.0,28.1323,28.1411,28.1147,28.1323,3300.0
2011-08-15 12:50:00,31.99,31.99,31.88,31.97,32400.0,28.1235,28.1235,28.0268,28.1059,32400.0
2011-08-15 12:55:00,31.98,31.99,31.96,31.97,4700.0,28.1147,28.1235,28.0971,28.1059,4700.0
2011-08-15 13:00:00,31.98,32.0,31.95,31.96,7300.0,28.1147,28.1323,28.0883,28.0971,7300.0
2011-08-15 13:05:00,31.96,31.98,31.93,31.97,5700.0,28.0971,28.1147,28.0707,28.1059,5700.0
2011-08-15 13:10:00,31.97,32.0,31.92,31.98,11200.0,28.1059,28.1323,28.062,28.1147,11200.0
2011-08-15 13:15:00,31.99,32.05,31.99,32.01,7800.0,28.1235,28.1762,28.1235,28.1411,7800.0
2011-08-15 13:20:00,32.02,32.04,32.01,32.04,2700.0,28.1499,28.1674,28.1411,28.1674,2700.0
2011-08-15 13:25:00,32.04,32.08,32.01,32.02,5400.0,28.1674,28.2026,28.1411,28.1499,5400.0
2011-08-15 13:30:00,32.04,32.04,32.0,32.03,3800.0,28.1674,28.1674,28.1323,28.1587,3800.0
2011-08-15 13:35:00,32.03,32.07,32.01,32.02,5000.0,28.1587,28.1938,28.1411,28.1499,5000.0
2011-08-15 13:40:00,32.01,32.07,32.01,32.07,3200.0,28.1411,28.1938,28.1411,28.1938,3200.0
2011-08-15 13:45:00,32.08,32.08,32.05,32.05,2200.0,28.2026,28.2026,28.1762,28.1762,2200.0
2011-08-15 13:50:00,32.04,32.06,32.02,32.04,13200.0,28.1674,28.185,28.1499,28.1674,13200.0
2011-08-15 13:55:00,32.04,32.06,32.04,32.05,3600.0,28.1674,28.185,28.1674,28.1762,3600.0
2011-08-15 14:00:00,32.05,32.08,32.05,32.08,3200.0,28.1762,28.2026,28.1762,28.2026,3200.0
2011-08-15 14:05:00,32.09,32.12,32.08,32.12,4800.0,28.2114,28.2378,28.2026,28.2378,4800.0
2011-08-15 14:10:00,32.13,32.15,32.09,32.14,5800.0,28.2466,28.2642,28.2114,28.2554,5800.0
2011-08-15 14:15:00,32.14,32.15,32.13,32.15,4200.0,28.2554,28.2642,28.2466,28.2642,4200.0
2011-08-15 14:20:00,32.15,32.15,32.1,32.12,16600.0,28.2642,28.2642,28.2202,28.2378,16600.0
2011-08-15 14:25:00,32.12,32.18,32.12,32.18,4500.0,28.2378,28.2905,28.2378,28.2905,4500.0
2011-08-15 14:30:00,32.18,32.25,32.18,32.19,22200.0,28.2905,28.3521,28.2905,28.2993,22200.0
2011-08-15 14:35:00,32.2,32.23,32.2,32.21,6300.0,28.3081,28.3345,28.3081,28.3169,6300.0
2011-08-15 14:40:00,32.21,32.3,32.21,32.29,14100.0,28.3169,28.396,28.3169,28.3872,14100.0
2011-08-15 14:45:00,32.28,32.33,32.27,32.29,10600.0,28.3784,28.4224,28.3696,28.3872,10600.0
2011-08-15 14:50:00,32.29,32.3,32.21,32.21,8600.0,28.3872,28.396,28.3169,28.3169,8600.0
2011-08-15 14:55:00,32.21,32.22,32.19,32.2,12000.0,28.3169,28.3257,28.2993,28.3081,12000.0
2011-08-15 15:00:00,32.2,32.21,32.15,32.16,13300.0,28.3081,28.3169,28.2642,28.2729,13300.0
2011-08-15 15:05:00,32.17,32.25,32.16,32.25,18600.0,28.2817,28.3521,28.2729,28.3521,18600.0
2011-08-15 15:10:00,32.24,32.24,32.19,32.21,12800.0,28.3433,28.3433,28.2993,28.3169,12800.0
2011-08-15 15:15:00,32.22,32.22,32.2,32.21,18000.0,28.3257,28.3257,28.3081,28.3169,18000.0
2011-08-15 15:20:00,32.21,32.26,32.2,32.21,17200.0,28.3169,28.3609,28.3081,28.3169,17200.0
2011-08-15 15:25:00,32.2,32.24,32.19,32.22,22800.0,28.3081,28.3433,28.2993,28.3257,22800.0
2011-08-15 15:30:00,32.22,32.24,32.2,32.21,32900.0,28.3257,28.3433,28.3081,28.3169,32900.0
2011-08-15 15:35:00,32.21,32.24,32.2,32.2,27700.0,28.3169,28.3433,28.3081,28.3081,27700.0
2011-08-15 15:40:00,32.2,32.2,32.14,32.15,32100.0,28.3081,28.3081,28.2554,28.2642,32100.0
2011-08-15 15:45:00,32.15,32.16,32.0,32.0,88400.0,28.2642,28.2729,28.1323,28.1323,88400.0
2011-08-15 15:50:00,32.01,32.11,32.0,32.08,51800.0,28.1411,28.229,28.1323,28.2026,51800.0
2011-08-15 15:55:00,32.09,32.25,32.08,32.16,112400.0,28.2114,28.3521,28.2026,28.2729,112400.0
2011-08-16 09:30:00,33.03,33.03,32.66,32.92,85700.0,29.0378,29.0378,28.7125,28.9411,85700.0
2011-08-16 09:35:00,32.9,32.98,32.83,32.9,122700.0,28.9235,28.9938,28.862,28.9235,122700.0
2011-08-16 09:40:00,32.88,33.19,32.88,33.15,74700.0,28.9059,29.1785,28.9059,29.1433,74700.0
2011-08-16 09:45:00,33.15,33.29,33.12,33.15,82200.0,29.1433,29.2664,29.1169,29.1433,82200.0
2011-08-16 09:50:00,33.15,33.15,32.88,32.93,59500.0,29.1433,29.1433,28.9059,28.9499,59500.0
2011-08-16 09:55:00,32.93,33.04,32.77,32.88,73300.0,28.9499,29.0466,28.8092,28.9059,73300.0
2011-08-16 10:00:00,32.86,33.0,32.8,32.91,41100.0,28.8883,29.0114,28.8356,28.9323,41100.0
2011-08-16 10:05:00,32.93,33.01,32.9,32.99,17600.0,28.9499,29.0202,28.9235,29.0026,17600.0
2011-08-16 10:10:00,32.99,33.21,32.99,33.09,84300.0,29.0026,29.196,29.0026,29.0905,84300.0
2011-08-16 10:15:00,33.1,33.15,33.05,33.09,34800.0,29.0993,29.1433,29.0554,29.0905,34800.0
2011-08-16 10:20:00,33.09,33.12,33.05,33.09,15400.0,29.0905,29.1169,29.0554,29.0905,15400.0
2011-08-16 10:25:00,33.09,33.17,33.04,33.1,46200.0,29.0905,29.1609,29.0466,29.0993,46200.0
2011-08-16 10:30:00,33.1,33.17,33.1,33.16,18300.0,29.0993,29.1609,29.0993,29.1521,18300.0
2011-08-16 10:35:00,33.18,33.23,33.1,33.18,20700.0,29.1697,29.2136,29.0993,29.1697,20700.0
2011-08-16 10:40:00,33.19,33.25,33.14,33.23,118000.0,29.1785,29.2312,29.1345,29.2136,118000.0
2011-08-16 10:45:00,33.22,33.39,33.22,33.33,101200.0,29.2048,29.3543,29.2048,29.3015,101200.0
2011-08-16 10:50:00,33.34,33.36,33.27,33.34,28100.0,29.3103,29.3279,29.2488,29.3103,28100.0
2011-08-16 10:55:00,33.34,33.42,33.33,33.42,29900.0,29.3103,29.3807,29.3015,29.3807,29900.0
2011-08-16 11:00:00,33.42,33.45,33.25,33.3,28400.0,29.3807,29.407,29.2312,29.2752,28400.0
2011-08-16 11:05:00,33.3,33.33,33.28,33.3,25800.0,29.2752,29.3015,29.2576,29.2752,25800.0
2011-08-16 11:10:00,33.29,33.29,33.24,33.27,19500.0,29.2664,29.2664,29.2224,29.2488,19500.0
2011-08-16 11:15:00,33.27,33.32,33.25,33.32,19500.0,29.2488,29.2927,29.2312,29.2927,19500.0
2011-08-16 11:20:00,33.32,33.32,33.27,33.29,16000.0,29.2927,29.2927,29.2488,29.2664,16000.0
2011-08-16 11:25:00,33.28,33.31,33.25,33.27,14100.0,29.2576,29.2839,29.2312,29.2488,14100.0
2011-08-16 11:30:00,33.27,33.29,33.18,33.23,39300.0,29.2488,29.2664,29.1697,29.2136,39300.0
2011-08-16 11:35:00,33.22,33.29,33.22,33.28,19400.0,29.2048,29.2664,29.2048,29.2576,19400.0
2011-08-16 11:40:00,33.27,33.44,33.27,33.44,24200.0,29.2488,29.3982,29.2488,29.3982,24200.0
2011-08-16 11:45:00,33.44,33.45,33.38,33.4,21600.0,29.3982,29.407,29.3455,29.3631,21600.0
2011-08-16 11:50:00,33.41,33.6,33.41,33.57,73400.0,29.3719,29.5389,29.3719,29.5125,73400.0
2011-08-16 11:55:00,33.59,33.59,33.43,33.52,25800.0,29.5301,29.5301,29.3894,29.4686,25800.0
2011-08-16 12:00:00,33.52,33.57,33.49,33.51,26700.0,29.4686,29.5125,29.4422,29.4598,26700.0
2011-08-16 12:05:00,33.5,33.65,33.45,33.65,52700.0,29.451,29.5829,29.407,29.5829,52700.0
2011-08-16 12:10:00,33.68,33.68,33.43,33.59,65200.0,29.6092,29.6092,29.3894,29.5301,65200.0
2011-08-16 12:15:00,33.59,33.7,33.52,33.7,46800.0,29.5301,29.6268,29.4686,29.6268,46800.0
2011-08-16 12:20:00,33.68,33.77,33.62,33.75,29400.0,29.6092,29.6883,29.5565,29.6708,29400.0
2011-08-16 12:25:00,33.75,33.78,33.5,33.56,45100.0,29.6708,29.6971,29.451,29.5037,45100.0
2011-08-16 12:30:00,33.55,33.65,33.49,33.65,25100.0,29.4949,29.5829,29.4422,29.5829,25100.0
2011-08-16 12:35:00,33.64,33.69,33.61,33.64,21900.0,29.5741,29.618,29.5477,29.5741,21900.0
2011-08-16 12:40:00,33.66,33.72,33.62,33.72,15400.0,29.5916,29.6444,29.5565,29.6444,15400.0
2011-08-16 12:45:00,33.72,33.74,33.63,33.68,17800.0,29.6444,29.662,29.5653,29.6092,17800.0
2011-08-16 12:50:00,33.71,33.73,33.59,33.64,19400.0,29.6356,29.6532,29.5301,29.5741,19400.0
2011-08-16 12:55:00,33.64,33.67,33.56,33.61,17400.0,29.5741,29.6004,29.5037,29.5477,17400.0
2011-08-16 13:00:00,33.6,33.65,33.45,33.49,22000.0,29.5389,29.5829,29.407,29.4422,22000.0
2011-08-16 13:05:00,33.49,33.49,33.28,33.39,42500.0,29.4422,29.4422,29.2576,29.3543,42500.0
2011-08-16 13:10:00,33.39,33.4,33.25,33.29,73200.0,29.3543,29.3631,29.2312,29.2664,73200.0
2011-08-16 13:15:00,33.3,33.38,33.27,33.28,26000.0,29.2752,29.3455,29.2488,29.2576,26000.0
2011-08-16 13:20:00,33.27,33.33,33.25,33.33,19900.0,29.2488,29.3015,29.2312,29.3015,19900.0
2011-08-16 13:25:00,33.37,33.45,33.32,33.45,24900.0,29.3367,29.407,29.2927,29.407,24900.0
2011-08-16 13:30:00,33.43,33.52,33.41,33.51,12000.0,29.3894,29.4686,29.3719,29.4598,12000.0
2011-08-16 13:35:00,33.51,33.64,33.51,33.63,11700.0,29.4598,29.5741,29.4598,29.5653,11700.0
2011-08-16 13:40:00,33.63,33.66,33.53,33.56,21500.0,29.5653,29.5916,29.4774,29.5037,21500.0
2011-08-16 13:45:00,33.55,33.57,33.51,33.54,26100.0,29.4949,29.5125,29.4598,29.4861,26100.0
2011-08-16 13:50:00,33.56,33.7,33.56,33.68,26800.0,29.5037,29.6268,29.5037,29.6092,26800.0
2011-08-16 13:55:00,33.67,33.7,33.61,33.61,14900.0,29.6004,29.6268,29.5477,29.5477,14900.0
2011-08-16 14:00:00,33.62,33.63,33.55,33.59,26600.0,29.5565,29.5653,29.4949,29.5301,26600.0
2011-08-16 14:05:00,33.56,33.58,33.54,33.55,16200.0,29.5037,29.5213,29.4861,29.4949,16200.0
2011-08-16 14:10:00,33.55,33.59,33.52,33.54,21100.0,29.4949,29.5301,29.4686,29.4861,21100.0
2011-08-16 14:15:00,33.54,33.54,33.34,33.36,32600.0,29.4861,29.4861,29.3103,29.3279,32600.0
2011-08-16 14:20:00,33.36,33.5,33.36,33.46,24700.0,29.3279,29.451,29.3279,29.4158,24700.0
2011-08-16 14:25:00,33.45,33.48,33.44,33.48,9700.0,29.407,29.4334,29.3982,29.4334,9700.0
2011-08-16 14:30:00,33.47,33.52,33.45,33.47,19500.0,29.4246,29.4686,29.407,29.4246,19500.0
2011-08-16 14:35:00,33.47,33.49,33.44,33.48,17600.0,29.4246,29.4422,29.3982,29.4334,17600.0
2011-08-16 14:40:00,33.47,33.59,33.47,33.59,10500.0,29.4246,29.5301,29.4246,29.5301,10500.0
2011-08-16 14:45:00,33.59,33.7,33.59,33.68,31500.0,29.5301,29.6268,29.5301,29.6092,31500.0
2011-08-16 14:50:00,33.69,33.69,33.61,33.64,16600.0,29.618,29.618,29.5477,29.5741,16600.0
2011-08-16 14:55:00,33.66,33.68,33.65,33.68,10200.0,29.5916,29.6092,29.5829,29.6092,10200.0
2011-08-16 15:00:00,33.67,33.7,33.64,33.68,21500.0,29.6004,29.6268,29.5741,29.6092,21500.0
2011-08-16 15:05:00,33.69,33.74,33.68,33.74,31700.0,29.618,29.662,29.6092,29.662,31700.0
2011-08-16 15:10:00,33.74,33.74,33.7,33.71,12600.0,29.662,29.662,29.6268,29.6356,12600.0
2011-08-16 15:15:00,33.7,33.77,33.7,33.77,30700.0,29.6268,29.6883,29.6268,29.6883,30700.0
2011-08-16 15:20:00,33.77,33.83,33.77,33.81,27000.0,29.6883,29.7411,29.6883,29.7235,27000.0
2011-08-16 15:25:00,33.82,33.95,33.82,33.95,42300.0,29.7323,29.8466,29.7323,29.8466,42300.0
2011-08-16 15:30:00,33.95,33.96,33.8,33.82,48200.0,29.8466,29.8554,29.7147,29.7323,48200.0
2011-08-16 15:35:00,33.83,33.93,33.83,33.93,34600.0,29.7411,29.829,29.7411,29.829,34600.0
2011-08-16 15:40:00,33.93,33.93,33.82,33.85,40100.0,29.829,29.829,29.7323,29.7587,40100.0
2011-08-16 15:45:00,33.86,33.94,33.74,33.83,87700.0,29.7675,29.8378,29.662,29.7411,87700.0
2011-08-16 15:50:00,33.82,33.86,33.73,33.77,75600.0,29.7323,29.7675,29.6532,29.6883,75600.0
2011-08-16 15:55:00,33.78,33.79,33.68,33.77,109400.0,29.6971,29.7059,29.6092,29.6883,109400.0
2011-08-17 09:30:00,34.13,34.17,33.85,33.91,41200.0,30.0048,30.04,29.7587,29.8114,41200.0
2011-08-17 09:35:00,33.86,34.11,33.82,34.06,17600.0,29.7675,29.9873,29.7323,29.9433,17600.0
2011-08-17 09:40:00,34.05,34.08,33.86,33.86,20500.0,29.9345,29.9609,29.7675,29.7675,20500.0
2011-08-17 09:45:00,33.87,33.98,33.86,33.95,21500.0,29.7763,29.873,29.7675,29.8466,21500.0
2011-08-17 09:50:00,33.97,33.97,33.83,33.83,14500.0,29.8642,29.8642,29.7411,29.7411,14500.0
2011-08-17 09:55:00,33.84,33.85,33.7,33.7,7900.0,29.7499,29.7587,29.6268,29.6268,7900.0
2011-08-17 10:00:00,33.7,33.71,33.63,33.63,6500.0,29.6268,29.6356,29.5653,29.5653,6500.0
2011-08-17 10:05:00,33.63,33.64,33.5,33.53,45000.0,29.5653,29.5741,29.451,29.4774,45000.0
2011-08-17 10:10:00,33.56,33.56,33.52,33.54,4000.0,29.5037,29.5037,29.4686,29.4861,4000.0
2011-08-17 10:15:00,33.56,33.57,33.53,33.57,8100.0,29.5037,29.5125,29.4774,29.5125,8100.0
2011-08-17 10:20:00,33.57,33.6,33.54,33.55,3400.0,29.5125,29.5389,29.4861,29.4949,3400.0
2011-08-17 10:25:00,33.56,33.57,33.53,33.53,5400.0,29.5037,29.5125,29.4774,29.4774,5400.0
2011-08-17 10:30:00,33.54,33.54,33.48,33.52,17400.0,29.4861,29.4861,29.4334,29.4686,17400.0
2011-08-17 10:35:00,33.51,33.52,33.45,33.52,11300.0,29.4598,29.4686,29.407,29.4686,11300.0
2011-08-17 10:40:00,33.52,33.55,33.51,33.55,8100.0,29.4686,29.4949,29.4598,29.4949,8100.0
2011-08-17 10:45:00,33.51,33.54,33.5,33.5,5900.0,29.4598,29.4861,29.451,29.451,5900.0
2011-08-17 10:50:00,33.51,33.63,33.46,33.49,25200.0,29.4598,29.5653,29.4158,29.4422,25200.0
2011-08-17 10:55:00,33.49,33.56,33.43,33.43,11100.0,29.4422,29.5037,29.3894,29.3894,11100.0
2011-08-17 11:00:00,33.43,33.44,33.34,33.34,16800.0,29.3894,29.3982,29.3103,29.3103,16800.0
2011-08-17 11:05:00,33.33,33.34,33.21,33.22,32100.0,29.3015,29.3103,29.196,29.2048,32100.0
2011-08-17 11:10:00,33.22,33.32,33.22,33.26,18100.0,29.2048,29.2927,29.2048,29.24,18100.0
2011-08-17 11:15:00,33.24,33.24,33.15,33.16,15400.0,29.2224,29.2224,29.1433,29.1521,15400.0
2011-08-17 11:20:00,33.17,33.25,33.16,33.16,10800.0,29.1609,29.2312,29.1521,29.1521,10800.0
2011-08-17 11:25:00,33.15,33.18,33.07,33.12,16700.0,29.1433,29.1697,29.073,29.1169,16700.0
2011-08-17 11:30:00,33.1,33.15,33.08,33.1,12200.0,29.0993,29.1433,29.0817,29.0993,12200.0
2011-08-17 11:35:00,33.1,33.15,33.06,33.11,24700.0,29.0993,29.1433,29.0642,29.1081,24700.0
2011-08-17 11:40:00,33.14,33.14,33.05,33.08,33600.0,29.1345,29.1345,29.0554,29.0817,33600.0
2011-08-17 11:45:00,33.07,33.23,33.07,33.16,88400.0,29.073,29.2136,29.073,29.1521,88400.0
2011-08-17 11:50:00,33.14,33.15,32.97,32.99,20700.0,29.1345,29.1433,28.985,29.0026,20700.0
2011-08-17 11:55:00,33.0,33.0,32.78,32.8,44800.0,29.0114,29.0114,28.818,28.8356,44800.0
2011-08-17 12:00:00,32.8,32.87,32.75,32.84,19200.0,28.8356,28.8971,28.7916,28.8708,19200.0
2011-08-17 12:05:00,32.83,32.84,32.65,32.67,16500.0,28.862,28.8708,28.7037,28.7213,16500.0
2011-08-17 12:10:00,32.67,32.67,32.63,32.67,8000.0,28.7213,28.7213,28.6861,28.7213,8000.0
2011-08-17 12:15:00,32.64,32.67,32.61,32.63,8200.0,28.6949,28.7213,28.6686,28.6861,8200.0
2011-08-17 12:20:00,32.63,32.72,32.63,32.7,6600.0,28.6861,28.7653,28.6861,28.7477,6600.0
2011-08-17 12:25:00,32.7,32.82,32.69,32.82,8300.0,28.7477,28.8532,28.7389,28.8532,8300.0
2011-08-17 12:30:00,32.8,33.06,32.8,33.04,33800.0,28.8356,29.0642,28.8356,29.0466,33800.0
2011-08-17 12:35:00,33.04,33.1,32.97,32.97,15200.0,29.0466,29.0993,28.985,28.985,15200.0
2011-08-17 12:40:00,32.98,33.11,32.98,33.06,11200.0,28.9938,29.1081,28.9938,29.0642,11200.0
2011-08-17 12:45:00,33.08,33.08,33.0,33.02,7600.0,29.0817,29.0817,29.0114,29.029,7600.0
2011-08-17 12:50:00,33.03,33.07,33.02,33.04,36300.0,29.0378,29.073,29.029,29.0466,36300.0
2011-08-17 12:55:00,33.02,33.02,32.78,32.81,35000.0,29.029,29.029,28.818,28.8444,35000.0
2011-08-17 13:00:00,32.84,32.85,32.69,32.71,16100.0,28.8708,28.8795,28.7389,28.7565,16100.0
2011-08-17 13:05:00,32.73,32.73,32.63,32.7,13000.0,28.774,28.774,28.6861,28.7477,13000.0
2011-08-17 13:10:00,32.71,32.73,32.66,32.66,7500.0,28.7565,28.774,28.7125,28.7125,7500.0
2011-08-17 13:15:00,32.66,32.66,32.6,32.62,8200.0,28.7125,28.7125,28.6598,28.6773,8200.0
2011-08-17 13:20:00,32.62,32.62,32.51,32.54,11200.0,28.6773,28.6773,28.5806,28.607,11200.0
2011-08-17 13:25:00,32.55,32.55,32.47,32.52,23900.0,28.6158,28.6158,28.5455,28.5894,23900.0
2011-08-17 13:30:00,32.53,32.58,32.52,32.52,9500.0,28.5982,28.6422,28.5894,28.5894,9500.0
2011-08-17 13:35:00,32.52,32.67,32.52,32.65,22600.0,28.5894,28.7213,28.5894,28.7037,22600.0
2011-08-17 13:40:00,32.65,32.65,32.58,32.59,10300.0,28.7037,28.7037,28.6422,28.651,10300.0
2011-08-17 13:45:00,32.59,32.66,32.58,32.65,8100.0,28.651,28.7125,28.6422,28.7037,8100.0
2011-08-17 13:50:00,32.65,32.81,32.64,32.81,14100.0,28.7037,28.8444,28.6949,28.8444,14100.0
2011-08-17 13:55:00,32.81,32.81,32.76,32.76,10600.0,28.8444,28.8444,28.8004,28.8004,10600.0
2011-08-17 14:00:00,32.78,32.83,32.74,32.78,40800.0,28.818,28.862,28.7828,28.818,40800.0
2011-08-17 14:05:00,32.77,32.77,32.73,32.73,11000.0,28.8092,28.8092,28.774,28.774,11000.0
2011-08-17 14:10:00,32.72,32.75,32.7,32.73,78300.0,28.7653,28.7916,28.7477,28.774,78300.0
2011-08-17 14:15:00,32.73,32.78,32.73,32.77,29200.0,28.774,28.818,28.774,28.8092,29200.0
2011-08-17 14:20:00,32.77,32.78,32.76,32.78,10900.0,28.8092,28.818,28.8004,28.818,10900.0
2011-08-17 14:25:00,32.77,32.94,32.77,32.94,33800.0,28.8092,28.9587,28.8092,28.9587,33800.0
2011-08-17 14:30:00,32.94,32.98,32.92,32.92,12900.0,28.9587,28.9938,28.9411,28.9411,12900.0
2011-08-17 14:35:00,32.92,32.92,32.81,32.81,8100.0,28.9411,28.9411,28.8444,28.8444,8100.0
2011-08-17 14:40:00,32.8,32.82,32.8,32.81,7700.0,28.8356,28.8532,28.8356,28.8444,7700.0
2011-08-17 14:45:00,32.82,32.82,32.72,32.73,13000.0,28.8532,28.8532,28.7653,28.774,13000.0
2011-08-17 14:50:00,32.73,32.81,32.71,32.81,18600.0,28.774,28.8444,28.7565,28.8444,18600.0
2011-08-17 14:55:00,32.8,32.88,32.79,32.88,11900.0,28.8356,28.9059,28.8268,28.9059,11900.0
2011-08-17 15:00:00,32.88,32.88,32.8,32.87,22700.0,28.9059,28.9059,28.8356,28.8971,22700.0
2011-08-17 15:05:00,32.86,32.92,32.86,32.92,12600.0,28.8883,28.9411,28.8883,28.9411,12600.0
2011-08-17 15:10:00,32.92,32.97,32.9,32.9,22600.0,28.9411,28.985,28.9235,28.9235,22600.0
2011-08-17 15:15:00,32.91,32.96,32.86,32.96,16900.0,28.9323,28.9762,28.8883,28.9762,16900.0
2011-08-17 15:20:00,32.94,33.0,32.92,33.0,20600.0,28.9587,29.0114,28.9411,29.0114,20600.0
2011-08-17 15:25:00,33.0,33.03,32.9,32.94,24400.0,29.0114,29.0378,28.9235,28.9587,24400.0
2011-08-17 15:30:00,32.94,32.95,32.8,32.8,25500.0,28.9587,28.9675,28.8356,28.8356,25500.0
2011-08-17 15:35:00,32.79,32.81,32.76,32.8,15400.0,28.8268,28.8444,28.8004,28.8356,15400.0
2011-08-17 15:40:00,32.79,32.8,32.77,32.78,20100.0,28.8268,28.8356,28.8092,28.818,20100.0
2011-08-17 15:45:00,32.78,32.79,32.73,32.74,54400.0,28.818,28.8268,28.774,28.7828,54400.0
2011-08-17 15:50:00,32.74,32.79,32.7,32.7,43700.0,28.7828,28.8268,28.7477,28.7477,43700.0
2011-08-17 15:55:00,32.7,32.77,32.69,32.76,91600.0,28.7477,28.8092,28.7389,28.8004,91600.0
2011-08-18 09:30:00,31.96,32.32,31.88,32.3,35500.0,28.0971,28.4136,28.0268,28.396,35500.0
2011-08-18 09:35:00,32.28,32.33,31.99,32.0,90700.0,28.3784,28.4224,28.1235,28.1323,90700.0
2011-08-18 09:40:00,31.99,32.07,31.85,31.92,50200.0,28.1235,28.1938,28.0004,28.062,50200.0
2011-08-18 09:45:00,31.88,31.92,31.82,31.92,23900.0,28.0268,28.062,27.974,28.062,23900.0
2011-08-18 09:50:00,31.9,32.16,31.89,32.15,53100.0,28.0444,28.2729,28.0356,28.2642,53100.0
2011-08-18 09:55:00,32.14,32.24,32.11,32.24,31700.0,28.2554,28.3433,28.229,28.3433,31700.0
2011-08-18 10:00:00,32.22,32.27,31.79,31.86,66600.0,28.3257,28.3696,27.9477,28.0092,66600.0
2011-08-18 10:05:00,31.88,31.88,31.6,31.6,32800.0,28.0268,28.0268,27.7806,27.7806,32800.0
2011-08-18 10:10:00,31.66,31.76,31.6,31.67,60300.0,27.8334,27.9213,27.7806,27.8422,60300.0
2011-08-18 10:15:00,31.68,32.05,31.65,32.03,27700.0,27.851,28.1762,27.8246,28.1587,27700.0
2011-08-18 10:20:00,32.0,32.06,31.88,32.06,18500.0,28.1323,28.185,28.0268,28.185,18500.0
2011-08-18 10:25:00,32.06,32.24,32.05,32.18,24600.0,28.185,28.3433,28.1762,28.2905,24600.0
2011-08-18 10:30:00,32.19,32.2,32.07,32.14,39700.0,28.2993,28.3081,28.1938,28.2554,39700.0
2011-08-18 10:35:00,32.14,32.18,32.06,32.09,16900.0,28.2554,28.2905,28.185,28.2114,16900.0
2011-08-18 10:40:00,32.07,32.09,31.87,32.01,15300.0,28.1938,28.2114,28.018,28.1411,15300.0
2011-08-18 10:45:00,31.98,32.05,31.95,32.05,15500.0,28.1147,28.1762,28.0883,28.1762,15500.0
2011-08-18 10:50:00,32.05,32.15,32.02,32.15,8600.0,28.1762,28.2642,28.1499,28.2642,8600.0
2011-08-18 10:55:00,32.13,32.15,32.01,32.05,10700.0,28.2466,28.2642,28.1411,28.1762,10700.0
2011-08-18 11:00:00,32.05,32.07,31.94,31.94,11500.0,28.1762,28.1938,28.0795,28.0795,11500.0
2011-08-18 11:05:00,31.94,32.01,31.89,31.92,10500.0,28.0795,28.1411,28.0356,28.062,10500.0
2011-08-18 11:10:00,31.91,31.97,31.85,31.88,14100.0,28.0532,28.1059,28.0004,28.0268,14100.0
2011-08-18 11:15:00,31.87,31.87,31.79,31.85,9100.0,28.018,28.018,27.9477,28.0004,9100.0
2011-08-18 11:20:00,31.83,31.84,31.79,31.8,12800.0,27.9828,27.9916,27.9477,27.9565,12800.0
2011-08-18 11:25:00,31.81,31.84,31.79,31.81,10100.0,27.9652,27.9916,27.9477,27.9652,10100.0
2011-08-18 11:30:00,31.8,31.91,31.8,31.82,11100.0,27.9565,28.0532,27.9565,27.974,11100.0
2011-08-18 11:35:00,31.82,31.89,31.82,31.84,10700.0,27.974,28.0356,27.974,27.9916,10700.0
2011-08-18 11:40:00,31.83,31.87,31.82,31.87,5100.0,27.9828,28.018,27.974,28.018,5100.0
2011-08-18 11:45:00,31.87,32.02,31.86,32.0,11100.0,28.018,28.1499,28.0092,28.1323,11100.0
2011-08-18 11:50:00,31.99,32.02,31.98,31.99,37800.0,28.1235,28.1499,28.1147,28.1235,37800.0
2011-08-18 11:55:00,31.99,32.01,31.95,31.99,18800.0,28.1235,28.1411,28.0883,28.1235,18800.0
2011-08-18 12:00:00,31.99,32.0,31.9,31.92,9900.0,28.1235,28.1323,28.0444,28.062,9900.0
2011-08-18 12:05:00,31.91,31.98,31.87,31.96,10500.0,28.0532,28.1147,28.018,28.0971,10500.0
2011-08-18 12:10:00,31.96,31.99,31.91,31.92,29800.0,28.0971,28.1235,28.0532,28.062,29800.0
2011-08-18 12:15:00,31.93,31.95,31.86,31.88,9400.0,28.0707,28.0883,28.0092,28.0268,9400.0
2011-08-18 12:20:00,31.91,31.93,31.87,31.9,11100.0,28.0532,28.0707,28.018,28.0444,11100.0
2011-08-18 12:25:00,31.9,31.9,31.81,31.83,26400.0,28.0444,28.0444,27.9652,27.9828,26400.0
2011-08-18 12:30:00,31.83,31.85,31.81,31.84,20300.0,27.9828,28.0004,27.9652,27.9916,20300.0
2011-08-18 12:35:00,31.83,31.83,31.77,31.78,17400.0,27.9828,27.9828,27.9301,27.9389,17400.0
2011-08-18 12:40:00,31.78,31.78,31.73,31.74,16200.0,27.9389,27.9389,27.8949,27.9037,16200.0
2011-08-18 12:45:00,31.74,31.76,31.65,31.68,16600.0,27.9037,27.9213,27.8246,27.851,16600.0
2011-08-18 12:50:00,31.68,31.77,31.63,31.76,13300.0,27.851,27.9301,27.807,27.9213,13300.0
2011-08-18 12:55:00,31.76,31.81,31.74,31.79,7100.0,27.9213,27.9652,27.9037,27.9477,7100.0
2011-08-18 13:00:00,31.8,31.86,31.8,31.85,9300.0,27.9565,28.0092,27.9565,28.0004,9300.0
2011-08-18 13:05:00,31.85,31.85,31.77,31.84,12700.0,28.0004,28.0004,27.9301,27.9916,12700.0
2011-08-18 13:10:00,31.86,31.9,31.84,31.88,5200.0,28.0092,28.0444,27.9916,28.0268,5200.0
2011-08-18 13:15:00,31.86,31.86,31.79,31.84,3500.0,28.0092,28.0092,27.9477,27.9916,3500.0
2011-08-18 13:20:00,31.84,31.85,31.82,31.85,5100.0,27.9916,28.0004,27.974,28.0004,5100.0
2011-08-18 13:25:00,31.85,31.87,31.84,31.85,2900.0,28.0004,28.018,27.9916,28.0004,2900.0
2011-08-18 13:30:00,31.86,31.9,31.8,31.8,6300.0,28.0092,28.0444,27.9565,27.9565,6300.0
2011-08-18 13:35:00,31.8,31.86,31.79,31.84,15500.0,27.9565,28.0092,27.9477,27.9916,15500.0
2011-08-18 13:40:00,31.83,31.9,31.83,31.87,4200.0,27.9828,28.0444,27.9828,28.018,4200.0
2011-08-18 13:45:00,31.88,31.96,31.87,31.96,12500.0,28.0268,28.0971,28.018,28.0971,12500.0
2011-08-18 13:50:00,31.94,32.01,31.9,31.98,28100.0,28.0795,28.1411,28.0444,28.1147,28100.0
2011-08-18 13:55:00,31.98,32.05,31.93,32.03,47500.0,28.1147,28.1762,28.0707,28.1587,47500.0
2011-08-18 14:00:00,32.06,32.26,32.06,32.25,30500.0,28.185,28.3609,28.185,28.3521,30500.0
2011-08-18 14:05:00,32.22,32.25,32.18,32.23,7700.0,28.3257,28.3521,28.2905,28.3345,7700.0
2011-08-18 14:10:00,32.21,32.26,32.14,32.2,12300.0,28.3169,28.3609,28.2554,28.3081,12300.0
2011-08-18 14:15:00,32.22,32.3,32.21,32.3,24900.0,28.3257,28.396,28.3169,28.396,24900.0
2011-08-18 14:20:00,32.3,32.44,32.28,32.42,24200.0,28.396,28.5191,28.3784,28.5015,24200.0
2011-08-18 14:25:00,32.42,32.47,32.36,32.36,9500.0,28.5015,28.5455,28.4488,28.4488,9500.0
2011-08-18 14:30:00,32.36,32.49,32.36,32.45,39900.0,28.4488,28.5631,28.4488,28.5279,39900.0
2011-08-18 14:35:00,32.45,32.65,32.45,32.58,43600.0,28.5279,28.7037,28.5279,28.6422,43600.0
2011-08-18 14:40:00,32.58,32.58,32.5,32.5,12200.0,28.6422,28.6422,28.5718,28.5718,12200.0
2011-08-18 14:45:00,32.5,32.5,32.32,32.38,16700.0,28.5718,28.5718,28.4136,28.4664,16700.0
2011-08-18 14:50:00,32.35,32.36,32.2,32.21,22600.0,28.44,28.4488,28.3081,28.3169,22600.0
2011-08-18 14:55:00,32.21,32.23,32.1,32.1,15500.0,28.3169,28.3345,28.2202,28.2202,15500.0
2011-08-18 15:00:00,32.08,32.15,32.01,32.02,9200.0,28.2026,28.2642,28.1411,28.1499,9200.0
2011-08-18 15:05:00,32.02,32.17,32.02,32.1,17200.0,28.1499,28.2817,28.1499,28.2202,17200.0
2011-08-18 15:10:00,32.09,32.15,32.09,32.15,8900.0,28.2114,28.2642,28.2114,28.2642,8900.0
2011-08-18 15:15:00,32.14,32.14,32.06,32.09,13300.0,28.2554,28.2554,28.185,28.2114,13300.0
2011-08-18 15:20:00,32.09,32.15,32.07,32.13,16300.0,28.2114,28.2642,28.1938,28.2466,16300.0
2011-08-18 15:25:00,32.13,32.24,32.1,32.21,15200.0,28.2466,28.3433,28.2202,28.3169,15200.0
2011-08-18 15:30:00,32.22,32.35,32.22,32.31,33600.0,28.3257,28.44,28.3257,28.4048,33600.0
2011-08-18 15:35:00,32.31,32.34,32.28,32.34,19800.0,28.4048,28.4312,28.3784,28.4312,19800.0
2011-08-18 15:40:00,32.35,32.41,32.29,32.32,26900.0,28.44,28.4927,28.3872,28.4136,26900.0
2011-08-18 15:45:00,32.33,32.38,32.3,32.36,30900.0,28.4224,28.4664,28.396,28.4488,30900.0
2011-08-18 15:50:00,32.36,32.65,32.36,32.64,39000.0,28.4488,28.7037,28.4488,28.6949,39000.0
2011-08-18 15:55:00,32.63,32.66,32.53,32.55,67300.0,28.6861,28.7125,28.5982,28.6158,67300.0
2011-08-19 09:30:00,32.24,32.24,32.04,32.04,37700.0,28.3433,28.3433,28.1674,28.1674,37700.0
2011-08-19 09:35:00,32.12,32.23,32.01,32.13,39700.0,28.2378,28.3345,28.1411,28.2466,39700.0
2011-08-19 09:40:00,32.13,32.25,32.08,32.19,45300.0,28.2466,28.3521,28.2026,28.2993,45300.0
2011-08-19 09:45:00,32.23,32.25,32.12,32.18,38300.0,28.3345,28.3521,28.2378,28.2905,38300.0
2011-08-19 09:50:00,32.18,32.35,32.17,32.3,31600.0,28.2905,28.44,28.2817,28.396,31600.0
2011-08-19 09:55:00,32.28,32.48,32.25,32.47,26100.0,28.3784,28.5543,28.3521,28.5455,26100.0
2011-08-19 10:00:00,32.47,32.53,32.36,32.51,17100.0,28.5455,28.5982,28.4488,28.5806,17100.0
2011-08-19 10:05:00,32.51,32.55,32.23,32.36,16900.0,28.5806,28.6158,28.3345,28.4488,16900.0
2011-08-19 10:10:00,32.41,32.41,32.33,32.34,8900.0,28.4927,28.4927,28.4224,28.4312,8900.0
2011-08-19 10:15:00,32.35,32.35,32.26,32.29,28400.0,28.44,28.44,28.3609,28.3872,28400.0
2011-08-19 10:20:00,32.27,32.39,32.25,32.27,17400.0,28.3696,28.4751,28.3521,28.3696,17400.0
2011-08-19 10:25:00,32.3,32.48,32.3,32.38,14600.0,28.396,28.5543,28.396,28.4664,14600.0
2011-08-19 10:30:00,32.38,32.42,32.28,32.28,8700.0,28.4664,28.5015,28.3784,28.3784,8700.0
2011-08-19 10:35:00,32.3,32.3,32.22,32.25,9000.0,28.396,28.396,28.3257,28.3521,9000.0
2011-08-19 10:40:00,32.26,32.36,32.25,32.28,7900.0,28.3609,28.4488,28.3521,28.3784,7900.0
2011-08-19 10:45:00,32.26,32.33,32.24,32.26,17500.0,28.3609,28.4224,28.3433,28.3609,17500.0
2011-08-19 10:50:00,32.28,32.32,32.2,32.24,33600.0,28.3784,28.4136,28.3081,28.3433,33600.0
2011-08-19 10:55:00,32.21,32.31,32.2,32.24,12900.0,28.3169,28.4048,28.3081,28.3433,12900.0
2011-08-19 11:00:00,32.25,32.25,32.18,32.21,4400.0,28.3521,28.3521,28.2905,28.3169,4400.0
2011-08-19 11:05:00,32.2,32.2,32.1,32.12,8200.0,28.3081,28.3081,28.2202,28.2378,8200.0
2011-08-19 11:10:00,32.12,32.16,32.1,32.12,6300.0,28.2378,28.2729,28.2202,28.2378,6300.0
2011-08-19 11:15:00,32.1,32.12,32.06,32.07,4100.0,28.2202,28.2378,28.185,28.1938,4100.0
2011-08-19 11:20:00,32.06,32.15,32.05,32.15,4200.0,28.185,28.2642,28.1762,28.2642,4200.0
2011-08-19 11:25:00,32.14,32.15,32.09,32.09,3700.0,28.2554,28.2642,28.2114,28.2114,3700.0
2011-08-19 11:30:00,32.11,32.24,32.08,32.1,18900.0,28.229,28.3433,28.2026,28.2202,18900.0
2011-08-19 11:35:00,32.1,32.18,32.05,32.18,11400.0,28.2202,28.2905,28.1762,28.2905,11400.0
2011-08-19 11:40:00,32.17,32.29,32.17,32.26,12600.0,28.2817,28.3872,28.2817,28.3609,12600.0
2011-08-19 11:45:00,32.26,32.26,32.15,32.21,8900.0,28.3609,28.3609,28.2642,28.3169,8900.0
2011-08-19 11:50:00,32.2,32.34,32.19,32.33,11200.0,28.3081,28.4312,28.2993,28.4224,11200.0
2011-08-19 11:55:00,32.33,32.42,32.29,32.41,19300.0,28.4224,28.5015,28.3872,28.4927,19300.0
2011-08-19 12:00:00,32.41,32.42,32.35,32.4,13900.0,28.4927,28.5015,28.44,28.4839,13900.0
2011-08-19 12:05:00,32.4,32.45,32.35,32.41,30500.0,28.4839,28.5279,28.44,28.4927,30500.0
2011-08-19 12:10:00,32.41,32.43,32.36,32.42,10800.0,28.4927,28.5103,28.4488,28.5015,10800.0
2011-08-19 12:15:00,32.43,32.46,32.41,32.44,7100.0,28.5103,28.5367,28.4927,28.5191,7100.0
2011-08-19 12:20:00,32.44,32.44,32.37,32.37,4600.0,28.5191,28.5191,28.4576,28.4576,4600.0
2011-08-19 12:25:00,32.39,32.4,32.35,32.39,9400.0,28.4751,28.4839,28.44,28.4751,9400.0
2011-08-19 12:30:00,32.39,32.45,32.36,32.45,22800.0,28.4751,28.5279,28.4488,28.5279,22800.0
2011-08-19 12:35:00,32.45,32.51,32.44,32.5,18900.0,28.5279,28.5806,28.5191,28.5718,18900.0
2011-08-19 12:40:00,32.49,32.55,32.47,32.55,20200.0,28.5631,28.6158,28.5455,28.6158,20200.0
2011-08-19 12:45:00,32.55,32.61,32.53,32.55,22700.0,28.6158,28.6686,28.5982,28.6158,22700.0
2011-08-19 12:50:00,32.55,32.56,32.49,32.54,13400.0,28.6158,28.6246,28.5631,28.607,13400.0
2011-08-19 12:55:00,32.55,32.57,32.52,32.53,16600.0,28.6158,28.6334,28.5894,28.5982,16600.0
2011-08-19 13:00:00,32.53,32.54,32.5,32.53,7400.0,28.5982,28.607,28.5718,28.5982,7400.0
2011-08-19 13:05:00,32.51,32.58,32.51,32.58,7900.0,28.5806,28.6422,28.5806,28.6422,7900.0
2011-08-19 13:10:00,32.57,32.58,32.55,32.55,5500.0,28.6334,28.6422,28.6158,28.6158,5500.0
2011-08-19 13:15:00,32.55,32.58,32.54,32.58,6300.0,28.6158,28.6422,28.607,28.6422,6300.0
2011-08-19 13:20:00,32.57,32.59,32.54,32.56,9100.0,28.6334,28.651,28.607,28.6246,9100.0
2011-08-19 13:25:00,32.54,32.62,32.53,32.6,5500.0,28.607,28.6773,28.5982,28.6598,5500.0
2011-08-19 13:30:00,32.57,32.59,32.48,32.48,4300.0,28.6334,28.651,28.5543,28.5543,4300.0
2011-08-19 13:35:00,32.49,32.51,32.46,32.46,2800.0,28.5631,28.5806,28.5367,28.5367,2800.0
2011-08-19 13:40:00,32.45,32.46,32.4,32.4,3200.0,28.5279,28.5367,28.4839,28.4839,3200.0
2011-08-19 13:45:00,32.38,32.44,32.38,32.43,3300.0,28.4664,28.5191,28.4664,28.5103,3300.0
2011-08-19 13:50:00,32.42,32.42,32.29,32.31,5200.0,28.5015,28.5015,28.3872,28.4048,5200.0
2011-08-19 13:55:00,32.33,32.39,32.28,32.28,6000.0,28.4224,28.4751,28.3784,28.3784,6000.0
2011-08-19 14:00:00,32.28,32.37,32.26,32.34,25300.0,28.3784,28.4576,28.3609,28.4312,25300.0
2011-08-19 14:05:00,32.34,32.41,32.27,32.39,27000.0,28.4312,28.4927,28.3696,28.4751,27000.0
2011-08-19 14:10:00,32.39,32.44,32.37,32.44,9600.0,28.4751,28.5191,28.4576,28.5191,9600.0
2011-08-19 14:15:00,32.44,32.45,32.38,32.4,8100.0,28.5191,28.5279,28.4664,28.4839,8100.0
2011-08-19 14:20:00,32.4,32.4,32.29,32.31,7900.0,28.4839,28.4839,28.3872,28.4048,7900.0
2011-08-19 14:25:00,32.32,32.33,32.3,32.31,3300.0,28.4136,28.4224,28.396,28.4048,3300.0
2011-08-19 14:30:00,32.31,32.31,32.26,32.26,5500.0,28.4048,28.4048,28.3609,28.3609,5500.0
2011-08-19 14:35:00,32.26,32.29,32.24,32.28,8100.0,28.3609,28.3872,28.3433,28.3784,8100.0
2011-08-19 14:40:00,32.3,32.32,32.24,32.32,11200.0,28.396,28.4136,28.3433,28.4136,11200.0
2011-08-19 14:45:00,32.32,32.32,32.22,32.26,9000.0,28.4136,28.4136,28.3257,28.3609,9000.0
2011-08-19 14:50:00,32.26,32.26,32.14,32.14,7000.0,28.3609,28.3609,28.2554,28.2554,7000.0
2011-08-19 14:55:00,32.18,32.19,32.14,32.15,8000.0,28.2905,28.2993,28.2554,28.2642,8000.0
2011-08-19 15:00:00,32.14,32.16,32.08,32.16,12200.0,28.2554,28.2729,28.2026,28.2729,12200.0
2011-08-19 15:05:00,32.16,32.23,32.14,32.17,13600.0,28.2729,28.3345,28.2554,28.2817,13600.0
2011-08-19 15:10:00,32.18,32.19,32.1,32.11,8000.0,28.2905,28.2993,28.2202,28.229,8000.0
2011-08-19 15:15:00,32.09,32.11,32.03,32.11,6800.0,28.2114,28.229,28.1587,28.229,6800.0
2011-08-19 15:20:00,32.09,32.26,32.09,32.2,14100.0,28.2114,28.3609,28.2114,28.3081,14100.0
2011-08-19 15:25:00,32.19,32.25,32.17,32.2,14600.0,28.2993,28.3521,28.2817,28.3081,14600.0
2011-08-19 15:30:00,32.21,32.21,32.15,32.15,7100.0,28.3169,28.3169,28.2642,28.2642,7100.0
2011-08-19 15:35:00,32.15,32.21,32.12,32.15,22200.0,28.2642,28.3169,28.2378,28.2642,22200.0
2011-08-19 15:40:00,32.15,32.15,32.05,32.08,39300.0,28.2642,28.2642,28.1762,28.2026,39300.0
2011-08-19 15:45:00,32.08,32.14,32.08,32.12,44800.0,28.2026,28.2554,28.2026,28.2378,44800.0
2011-08-19 15:50:00,32.12,32.19,32.12,32.13,46600.0,28.2378,28.2993,28.2378,28.2466,46600.0
2011-08-19 15:55:00,32.12,32.19,31.95,32.08,169800.0,28.2378,28.2993,28.0883,28.2026,169800.0
2011-08-22 09:30:00,32.74,32.79,32.62,32.65,29700.0,28.7828,28.8268,28.6773,28.7037,29700.0
2011-08-22 09:35:00,32.63,32.65,32.52,32.64,10700.0,28.6861,28.7037,28.5894,28.6949,10700.0
2011-08-22 09:40:00,32.62,32.64,32.55,32.57,25700.0,28.6773,28.6949,28.6158,28.6334,25700.0
2011-08-22 09:45:00,32.57,32.59,32.39,32.45,22800.0,28.6334,28.651,28.4751,28.5279,22800.0
2011-08-22 09:50:00,32.47,32.48,32.22,32.25,20400.0,28.5455,28.5543,28.3257,28.3521,20400.0
2011-08-22 09:55:00,32.24,32.33,32.19,32.26,30900.0,28.3433,28.4224,28.2993,28.3609,30900.0
2011-08-22 10:00:00,32.27,32.31,32.2,32.2,18400.0,28.3696,28.4048,28.3081,28.3081,18400.0
2011-08-22 10:05:00,32.21,32.21,32.14,32.15,21300.0,28.3169,28.3169,28.2554,28.2642,21300.0
2011-08-22 10:10:00,32.14,32.33,32.1,32.33,18200.0,28.2554,28.4224,28.2202,28.4224,18200.0
2011-08-22 10:15:00,32.34,32.35,32.21,32.33,25100.0,28.4312,28.44,28.3169,28.4224,25100.0
2011-08-22 10:20:00,32.31,32.47,32.28,32.45,28800.0,28.4048,28.5455,28.3784,28.5279,28800.0
2011-08-22 10:25:00,32.44,32.52,32.41,32.43,18500.0,28.5191,28.5894,28.4927,28.5103,18500.0
2011-08-22 10:30:00,32.43,32.45,32.33,32.43,49100.0,28.5103,28.5279,28.4224,28.5103,49100.0
2011-08-22 10:35:00,32.42,32.55,32.38,32.53,54100.0,28.5015,28.6158,28.4664,28.5982,54100.0
2011-08-22 10:40:00,32.55,32.55,32.42,32.43,18800.0,28.6158,28.6158,28.5015,28.5103,18800.0
2011-08-22 10:45:00,32.44,32.54,32.43,32.48,16000.0,28.5191,28.607,28.5103,28.5543,16000.0
2011-08-22 10:50:00,32.46,32.55,32.37,32.42,11400.0,28.5367,28.6158,28.4576,28.5015,11400.0
2011-08-22 10:55:00,32.4,32.43,32.29,32.38,16900.0,28.4839,28.5103,28.3872,28.4664,16900.0
2011-08-22 11:00:00,32.37,32.4,32.36,32.4,5900.0,28.4576,28.4839,28.4488,28.4839,5900.0
2011-08-22 11:05:00,32.39,32.39,32.35,32.37,3500.0,28.4751,28.4751,28.44,28.4576,3500.0
2011-08-22 11:10:00,32.41,32.41,32.24,32.27,10500.0,28.4927,28.4927,28.3433,28.3696,10500.0
2011-08-22 11:15:00,32.28,32.3,32.2,32.21,10800.0,28.3784,28.396,28.3081,28.3169,10800.0
2011-08-22 11:20:00,32.21,32.24,32.15,32.17,8400.0,28.3169,28.3433,28.2642,28.2817,8400.0
2011-08-22 11:25:00,32.17,32.25,32.17,32.25,8500.0,28.2817,28.3521,28.2817,28.3521,8500.0
2011-08-22 11:30:00,32.26,32.31,32.24,32.27,10000.0,28.3609,28.4048,28.3433,28.3696,10000.0
2011-08-22 11:35:00,32.27,32.27,32.13,32.14,9300.0,28.3696,28.3696,28.2466,28.2554,9300.0
2011-08-22 11:40:00,32.14,32.14,31.96,31.96,31900.0,28.2554,28.2554,28.0971,28.0971,31900.0
2011-08-22 11:45:00,31.96,32.0,31.92,31.96,25300.0,28.0971,28.1323,28.062,28.0971,25300.0
2011-08-22 11:50:00,31.98,31.98,31.8,31.8,10400.0,28.1147,28.1147,27.9565,27.9565,10400.0
2011-08-22 11:55:00,31.78,31.87,31.77,31.81,10200.0,27.9389,28.018,27.9301,27.9652,10200.0
2011-08-22 12:00:00,31.79,31.81,31.76,31.81,9800.0,27.9477,27.9652,27.9213,27.9652,9800.0
2011-08-22 12:05:00,31.8,31.87,31.78,31.86,7000.0,27.9565,28.018,27.9389,28.0092,7000.0
2011-08-22 12:10:00,31.87,31.91,31.84,31.88,7700.0,28.018,28.0532,27.9916,28.0268,7700.0
2011-08-22 12:15:00,31.87,31.92,31.76,31.91,43400.0,28.018,28.062,27.9213,28.0532,43400.0
2011-08-22 12:20:00,31.91,32.03,31.91,31.99,22700.0,28.0532,28.1587,28.0532,28.1235,22700.0
2011-08-22 12:25:00,31.98,32.04,31.93,31.99,14800.0,28.1147,28.1674,28.0707,28.1235,14800.0
2011-08-22 12:30:00,31.99,32.08,31.97,31.98,12100.0,28.1235,28.2026,28.1059,28.1147,12100.0
2011-08-22 12:35:00,31.98,32.05,31.98,32.01,6400.0,28.1147,28.1762,28.1147,28.1411,6400.0
2011-08-22 12:40:00,32.0,32.1,32.0,32.08,19000.0,28.1323,28.2202,28.1323,28.2026,19000.0
2011-08-22 12:45:00,32.07,32.09,32.02,32.05,37500.0,28.1938,28.2114,28.1499,28.1762,37500.0
2011-08-22 12:50:00,32.07,32.07,31.97,32.07,19800.0,28.1938,28.1938,28.1059,28.1938,19800.0
2011-08-22 12:55:00,32.07,32.09,31.98,32.08,29800.0,28.1938,28.2114,28.1147,28.2026,29800.0
2011-08-22 13:00:00,32.08,32.08,32.05,32.08,26000.0,28.2026,28.2026,28.1762,28.2026,26000.0
2011-08-22 13:05:00,32.08,32.08,32.05,32.07,21100.0,28.2026,28.2026,28.1762,28.1938,21100.0
2011-08-22 13:10:00,32.07,32.11,32.05,32.06,19100.0,28.1938,28.229,28.1762,28.185,19100.0
2011-08-22 13:15:00,32.05,32.05,32.01,32.04,14200.0,28.1762,28.1762,28.1411,28.1674,14200.0
2011-08-22 13:20:00,32.05,32.1,32.04,32.09,8500.0,28.1762,28.2202,28.1674,28.2114,8500.0
2011-08-22 13:25:00,32.09,32.09,32.06,32.07,18500.0,28.2114,28.2114,28.185,28.1938,18500.0
2011-08-22 13:30:00,32.06,32.15,32.04,32.06,34100.0,28.185,28.2642,28.1674,28.185,34100.0
2011-08-22 13:35:00,32.06,32.06,31.98,32.0,11400.0,28.185,28.185,28.1147,28.1323,11400.0
2011-08-22 13:40:00,32.0,32.05,31.98,31.98,11700.0,28.1323,28.1762,28.1147,28.1147,11700.0
2011-08-22 13:45:00,31.97,31.97,31.9,31.94,15800.0,28.1059,28.1059,28.0444,28.0795,15800.0
2011-08-22 13:50:00,31.95,31.96,31.78,31.81,51700.0,28.0883,28.0971,27.9389,27.9652,51700.0
2011-08-22 13:55:00,31.81,31.91,31.79,31.89,20500.0,27.9652,28.0532,27.9477,28.0356,20500.0
2011-08-22 14:00:00,31.89,32.06,31.87,32.04,47300.0,28.0356,28.185,28.018,28.1674,47300.0
2011-08-22 14:05:00,32.04,32.05,31.94,31.94,25400.0,28.1674,28.1762,28.0795,28.0795,25400.0
2011-08-22 14:10:00,31.96,32.0,31.96,31.96,10400.0,28.0971,28.1323,28.0971,28.0971,10400.0
2011-08-22 14:15:00,31.97,32.08,31.85,31.88,36400.0,28.1059,28.2026,28.0004,28.0268,36400.0
2011-08-22 14:20:00,31.88,32.01,31.86,31.9,28700.0,28.0268,28.1411,28.0092,28.0444,28700.0
2011-08-22 14:25:00,31.89,31.91,31.82,31.85,26900.0,28.0356,28.0532,27.974,28.0004,26900.0
2011-08-22 14:30:00,31.83,31.94,31.82,31.91,29000.0,27.9828,28.0795,27.974,28.0532,29000.0
2011-08-22 14:35:00,31.91,31.93,31.85,31.85,19400.0,28.0532,28.0707,28.0004,28.0004,19400.0
2011-08-22 14:40:00,31.85,31.87,31.81,31.85,75300.0,28.0004,28.018,27.9652,28.0004,75300.0
2011-08-22 14:45:00,31.85,31.91,31.84,31.91,13200.0,28.0004,28.0532,27.9916,28.0532,13200.0
2011-08-22 14:50:00,31.92,31.95,31.9,31.9,24200.0,28.062,28.0883,28.0444,28.0444,24200.0
2011-08-22 14:55:00,31.89,31.91,31.85,31.87,11400.0,28.0356,28.0532,28.0004,28.018,11400.0
2011-08-22 15:00:00,31.88,31.89,31.84,31.87,12700.0,28.0268,28.0356,27.9916,28.018,12700.0
2011-08-22 15:05:00,31.86,31.93,31.85,31.88,16800.0,28.0092,28.0707,28.0004,28.0268,16800.0
2011-08-22 15:10:00,31.88,31.93,31.88,31.93,14500.0,28.0268,28.0707,28.0268,28.0707,14500.0
2011-08-22 15:15:00,31.92,31.93,31.89,31.91,19600.0,28.062,28.0707,28.0356,28.0532,19600.0
2011-08-22 15:20:00,31.92,31.92,31.87,31.9,23200.0,28.062,28.062,28.018,28.0444,23200.0
2011-08-22 15:25:00,31.9,31.95,31.89,31.95,30000.0,28.0444,28.0883,28.0356,28.0883,30000.0
2011-08-22 15:30:00,31.94,31.95,31.92,31.92,27400.0,28.0795,28.0883,28.062,28.062,27400.0
2011-08-22 15:35:00,31.92,32.0,31.92,31.94,26400.0,28.062,28.1323,28.062,28.0795,26400.0
2011-08-22 15:40:00,31.93,32.03,31.92,32.03,28100.0,28.0707,28.1587,28.062,28.1587,28100.0
2011-08-22 15:45:00,32.03,32.07,31.92,31.93,48500.0,28.1587,28.1938,28.062,28.0707,48500.0
2011-08-22 15:50:00,31.93,31.95,31.84,31.86,38700.0,28.0707,28.0883,27.9916,28.0092,38700.0
2011-08-22 15:55:00,31.87,31.93,31.83,31.89,63900.0,28.018,28.0707,27.9828,28.0356,63900.0
2011-08-23 09:30:00,32.19,32.27,31.85,31.85,30200.0,28.2993,28.3696,28.0004,28.0004,30200.0
2011-08-23 09:35:00,31.85,31.85,31.56,31.57,22300.0,28.0004,28.0004,27.7455,27.7543,22300.0
2011-08-23 09:40:00,31.62,31.87,31.57,31.72,10900.0,27.7982,28.018,27.7543,27.8861,10900.0
2011-08-23 09:45:00,31.71,31.79,31.65,31.75,46900.0,27.8773,27.9477,27.8246,27.9125,46900.0
2011-08-23 09:50:00,31.75,31.76,31.65,31.65,32800.0,27.9125,27.9213,27.8246,27.8246,32800.0
2011-08-23 09:55:00,31.65,31.85,31.64,31.73,13500.0,27.8246,28.0004,27.8158,27.8949,13500.0
2011-08-23 10:00:00,31.74,32.03,31.7,31.92,80000.0,27.9037,28.1587,27.8685,28.062,80000.0
2011-08-23 10:05:00,31.95,32.05,31.89,31.94,28900.0,28.0883,28.1762,28.0356,28.0795,28900.0
2011-08-23 10:10:00,31.94,32.09,31.94,32.02,21200.0,28.0795,28.2114,28.0795,28.1499,21200.0
2011-08-23 10:15:00,32.02,32.06,31.98,31.98,25400.0,28.1499,28.185,28.1147,28.1147,25400.0
2011-08-23 10:20:00,31.99,32.02,31.95,31.97,23500.0,28.1235,28.1499,28.0883,28.1059,23500.0
2011-08-23 10:25:00,31.97,32.09,31.94,32.08,21900.0,28.1059,28.2114,28.0795,28.2026,21900.0
2011-08-23 10:30:00,32.08,32.17,32.06,32.15,14900.0,28.2026,28.2817,28.185,28.2642,14900.0
2011-08-23 10:35:00,32.15,32.32,32.15,32.3,20900.0,28.2642,28.4136,28.2642,28.396,20900.0
2011-08-23 10:40:00,32.32,32.45,32.32,32.42,50400.0,28.4136,28.5279,28.4136,28.5015,50400.0
2011-08-23 10:45:00,32.42,32.43,32.32,32.32,15700.0,28.5015,28.5103,28.4136,28.4136,15700.0
2011-08-23 10:50:00,32.33,32.35,32.19,32.2,15100.0,28.4224,28.44,28.2993,28.3081,15100.0
2011-08-23 10:55:00,32.2,32.25,32.16,32.18,39100.0,28.3081,28.3521,28.2729,28.2905,39100.0
2011-08-23 11:00:00,32.18,32.21,32.14,32.15,38500.0,28.2905,28.3169,28.2554,28.2642,38500.0
2011-08-23 11:05:00,32.14,32.21,32.13,32.16,68800.0,28.2554,28.3169,28.2466,28.2729,68800.0
2011-08-23 11:10:00,32.16,32.16,32.06,32.06,20200.0,28.2729,28.2729,28.185,28.185,20200.0
2011-08-23 11:15:00,32.08,32.12,32.06,32.07,19200.0,28.2026,28.2378,28.185,28.1938,19200.0
2011-08-23 11:20:00,32.07,32.07,32.02,32.03,14300.0,28.1938,28.1938,28.1499,28.1587,14300.0
2011-08-23 11:25:00,32.02,32.05,32.01,32.01,11500.0,28.1499,28.1762,28.1411,28.1411,11500.0
2011-08-23 11:30:00,32.02,32.06,32.01,32.04,9200.0,28.1499,28.185,28.1411,28.1674,9200.0
2011-08-23 11:35:00,32.03,32.04,32.0,32.03,24000.0,28.1587,28.1674,28.1323,28.1587,24000.0
2011-08-23 11:40:00,32.03,32.06,32.01,32.04,16400.0,28.1587,28.185,28.1411,28.1674,16400.0
2011-08-23 11:45:00,32.06,32.08,31.99,32.0,43200.0,28.185,28.2026,28.1235,28.1323,43200.0
2011-08-23 11:50:00,31.99,32.05,31.99,32.03,20500.0,28.1235,28.1762,28.1235,28.1587,20500.0
2011-08-23 11:55:00,32.05,32.19,32.04,32.18,14200.0,28.1762,28.2993,28.1674,28.2905,14200.0
2011-08-23 12:00:00,32.2,32.25,32.17,32.18,12200.0,28.3081,28.3521,28.2817,28.2905,12200.0
2011-08-23 12:05:00,32.18,32.24,32.18,32.23,5600.0,28.2905,28.3433,28.2905,28.3345,5600.0
2011-08-23 12:10:00,32.25,32.31,32.21,32.31,35700.0,28.3521,28.4048,28.3169,28.4048,35700.0
2011-08-23 12:15:00,32.32,32.38,32.31,32.32,10200.0,28.4136,28.4664,28.4048,28.4136,10200.0
2011-08-23 12:20:00,32.31,32.34,32.28,32.32,14000.0,28.4048,28.4312,28.3784,28.4136,14000.0
2011-08-23 12:25:00,32.32,32.41,32.32,32.4,6800.0,28.4136,28.4927,28.4136,28.4839,6800.0
2011-08-23 12:30:00,32.38,32.41,32.25,32.3,55600.0,28.4664,28.4927,28.3521,28.396,55600.0
2011-08-23 12:35:00,32.32,32.33,32.22,32.31,12200.0,28.4136,28.4224,28.3257,28.4048,12200.0
2011-08-23 12:40:00,32.3,32.3,32.21,32.24,35200.0,28.396,28.396,28.3169,28.3433,35200.0
2011-08-23 12:45:00,32.24,32.25,32.19,32.2,32000.0,28.3433,28.3521,28.2993,28.3081,32000.0
2011-08-23 12:50:00,32.2,32.25,32.2,32.24,13300.0,28.3081,28.3521,28.3081,28.3433,13300.0
2011-08-23 12:55:00,32.24,32.25,32.18,32.18,16300.0,28.3433,28.3521,28.2905,28.2905,16300.0
2011-08-23 13:00:00,32.2,32.25,32.19,32.21,55700.0,28.3081,28.3521,28.2993,28.3169,55700.0
2011-08-23 13:05:00,32.23,32.25,32.2,32.22,8400.0,28.3345,28.3521,28.3081,28.3257,8400.0
2011-08-23 13:10:00,32.21,32.23,32.09,32.16,44000.0,28.3169,28.3345,28.2114,28.2729,44000.0
2011-08-23 13:15:00,32.16,32.22,32.16,32.2,7100.0,28.2729,28.3257,28.2729,28.3081,7100.0
2011-08-23 13:20:00,32.2,32.21,32.15,32.15,12200.0,28.3081,28.3169,28.2642,28.2642,12200.0
2011-08-23 13:25:00,32.15,32.19,32.13,32.16,10200.0,28.2642,28.2993,28.2466,28.2729,10200.0
2011-08-23 13:30:00,32.16,32.16,32.1,32.1,9400.0,28.2729,28.2729,28.2202,28.2202,9400.0
2011-08-23 13:35:00,32.1,32.12,32.06,32.12,4700.0,28.2202,28.2378,28.185,28.2378,4700.0
2011-08-23 13:40:00,32.12,32.17,32.09,32.17,8400.0,28.2378,28.2817,28.2114,28.2817,8400.0
2011-08-23 13:45:00,32.16,32.17,32.13,32.14,40100.0,28.2729,28.2817,28.2466,28.2554,40100.0
2011-08-23 13:50:00,32.15,32.17,31.98,32.05,28700.0,28.2642,28.2817,28.1147,28.1762,28700.0
2011-08-23 13:55:00,32.06,32.15,32.0,32.1,13300.0,28.185,28.2642,28.1323,28.2202,13300.0
2011-08-23 14:00:00,32.1,32.11,32.07,32.1,7200.0,28.2202,28.229,28.1938,28.2202,7200.0
2011-08-23 14:05:00,32.11,32.16,32.1,32.13,11800.0,28.229,28.2729,28.2202,28.2466,11800.0
2011-08-23 14:10:00,32.12,32.15,32.05,32.05,9500.0,28.2378,28.2642,28.1762,28.1762,9500.0
2011-08-23 14:15:00,32.07,32.18,32.07,32.15,11100.0,28.1938,28.2905,28.1938,28.2642,11100.0
2011-08-23 14:20:00,32.14,32.15,32.09,32.12,10200.0,28.2554,28.2642,28.2114,28.2378,10200.0
2011-08-23 14:25:00,32.11,32.22,32.1,32.2,8500.0,28.229,28.3257,28.2202,28.3081,8500.0
2011-08-23 14:30:00,32.2,32.27,32.16,32.21,24500.0,28.3081,28.3696,28.2729,28.3169,24500.0
2011-08-23 14:35:00,32.2,32.27,32.18,32.24,10700.0,28.3081,28.3696,28.2905,28.3433,10700.0
2011-08-23 14:40:00,32.24,32.28,32.22,32.28,8200.0,28.3433,28.3784,28.3257,28.3784,8200.0
2011-08-23 14:45:00,32.3,32.33,32.26,32.33,7900.0,28.396,28.4224,28.3609,28.4224,7900.0
2011-08-23 14:50:00,32.34,32.37,32.27,32.35,10300.0,28.4312,28.4576,28.3696,28.44,10300.0
2011-08-23 14:55:00,32.36,32.38,32.35,32.38,9700.0,28.4488,28.4664,28.44,28.4664,9700.0
2011-08-23 15:00:00,32.39,32.49,32.39,32.48,12800.0,28.4751,28.5631,28.4751,28.5543,12800.0
2011-08-23 15:05:00,32.49,32.49,32.36,32.41,59500.0,28.5631,28.5631,28.4488,28.4927,59500.0
2011-08-23 15:10:00,32.43,32.44,32.3,32.31,62000.0,28.5103,28.5191,28.396,28.4048,62000.0
2011-08-23 15:15:00,32.31,32.41,32.27,32.36,44000.0,28.4048,28.4927,28.3696,28.4488,44000.0
2011-08-23 15:20:00,32.35,32.38,32.34,32.34,19500.0,28.44,28.4664,28.4312,28.4312,19500.0
2011-08-23 15:25:00,32.35,32.37,32.18,32.2,71800.0,28.44,28.4576,28.2905,28.3081,71800.0
2011-08-23 15:30:00,32.21,32.27,32.14,32.24,40100.0,28.3169,28.3696,28.2554,28.3433,40100.0
2011-08-23 15:35:00,32.25,32.32,32.25,32.32,13300.0,28.3521,28.4136,28.3521,28.4136,13300.0
2011-08-23 15:40:00,32.32,32.34,32.29,32.34,27300.0,28.4136,28.4312,28.3872,28.4312,27300.0
2011-08-23 15:45:00,32.34,32.41,32.34,32.41,21400.0,28.4312,28.4927,28.4312,28.4927,21400.0
2011-08-23 15:50:00,32.41,32.42,32.31,32.37,47100.0,28.4927,28.5015,28.4048,28.4576,47100.0
2011-08-23 15:55:00,32.36,32.41,32.35,32.4,46600.0,28.4488,28.4927,28.44,28.4839,46600.0
2011-08-24 09:30:00,32.45,32.59,32.42,32.55,20800.0,28.5279,28.651,28.5015,28.6158,20800.0
2011-08-24 09:35:00,32.58,32.58,32.36,32.4,8900.0,28.6422,28.6422,28.4488,28.4839,8900.0
2011-08-24 09:40:00,32.38,32.44,32.34,32.44,7100.0,28.4664,28.5191,28.4312,28.5191,7100.0
2011-08-24 09:45:00,32.45,32.55,32.42,32.5,33500.0,28.5279,28.6158,28.5015,28.5718,33500.0
2011-08-24 09:50:00,32.49,32.59,32.44,32.59,27300.0,28.5631,28.651,28.5191,28.651,27300.0
2011-08-24 09:55:00,32.59,32.66,32.5,32.62,17400.0,28.651,28.7125,28.5718,28.6773,17400.0
2011-08-24 10:00:00,32.62,32.77,32.52,32.71,50400.0,28.6773,28.8092,28.5894,28.7565,50400.0
2011-08-24 10:05:00,32.67,32.82,32.67,32.79,24900.0,28.7213,28.8532,28.7213,28.8268,24900.0
2011-08-24 10:10:00,32.8,32.88,32.73,32.85,58700.0,28.8356,28.9059,28.774,28.8795,58700.0
2011-08-24 10:15:00,32.85,32.9,32.8,32.82,49500.0,28.8795,28.9235,28.8356,28.8532,49500.0
2011-08-24 10:20:00,32.82,32.9,32.8,32.88,25600.0,28.8532,28.9235,28.8356,28.9059,25600.0
2011-08-24 10:25:00,32.88,32.92,32.84,32.86,18200.0,28.9059,28.9411,28.8708,28.8883,18200.0
2011-08-24 10:30:00,32.85,32.89,32.78,32.81,21300.0,28.8795,28.9147,28.818,28.8444,21300.0
2011-08-24 10:35:00,32.81,32.86,32.78,32.79,16100.0,28.8444,28.8883,28.818,28.8268,16100.0
2011-08-24 10:40:00,32.8,32.89,32.78,32.78,74600.0,28.8356,28.9147,28.818,28.818,74600.0
2011-08-24 10:45:00,32.77,32.78,32.69,32.71,16200.0,28.8092,28.818,28.7389,28.7565,16200.0
2011-08-24 10:50:00,32.72,32.84,32.7,32.7,6900.0,28.7653,28.8708,28.7477,28.7477,6900.0
2011-08-24 10:55:00,32.69,32.76,32.67,32.7,8400.0,28.7389,28.8004,28.7213,28.7477,8400.0
2011-08-24 11:00:00,32.67,32.71,32.58,32.6,4400.0,28.7213,28.7565,28.6422,28.6598,4400.0
2011-08-24 11:05:00,32.6,32.77,32.6,32.71,6100.0,28.6598,28.8092,28.6598,28.7565,6100.0
2011-08-24 11:10:00,32.73,32.77,32.7,32.75,7600.0,28.774,28.8092,28.7477,28.7916,7600.0
2011-08-24 11:15:00,32.74,32.76,32.64,32.67,6200.0,28.7828,28.8004,28.6949,28.7213,6200.0
2011-08-24 11:20:00,32.65,32.77,32.65,32.74,7800.0,28.7037,28.8092,28.7037,28.7828,7800.0
2011-08-24 11:25:00,32.74,32.74,32.66,32.72,3600.0,28.7828,28.7828,28.7125,28.7653,3600.0
2011-08-24 11:30:00,32.72,32.75,32.67,32.67,12600.0,28.7653,28.7916,28.7213,28.7213,12600.0
2011-08-24 11:35:00,32.66,32.73,32.63,32.69,11000.0,28.7125,28.774,28.6861,28.7389,11000.0
2011-08-24 11:40:00,32.66,32.66,32.54,32.56,22000.0,28.7125,28.7125,28.607,28.6246,22000.0
2011-08-24 11:45:00,32.55,32.55,32.48,32.55,9800.0,28.6158,28.6158,28.5543,28.6158,9800.0
2011-08-24 11:50:00,32.56,32.59,32.49,32.53,82500.0,28.6246,28.651,28.5631,28.5982,82500.0
2011-08-24 11:55:00,32.53,32.57,32.49,32.5,33300.0,28.5982,28.6334,28.5631,28.5718,33300.0
2011-08-24 12:00:00,32.51,32.53,32.46,32.48,21900.0,28.5806,28.5982,28.5367,28.5543,21900.0
2011-08-24 12:05:00,32.47,32.5,32.42,32.43,21500.0,28.5455,28.5718,28.5015,28.5103,21500.0
2011-08-24 12:10:00,32.44,32.49,32.44,32.45,39500.0,28.5191,28.5631,28.5191,28.5279,39500.0
2011-08-24 12:15:00,32.45,32.48,32.42,32.43,6500.0,28.5279,28.5543,28.5015,28.5103,6500.0
2011-08-24 12:20:00,32.43,32.48,32.43,32.46,8500.0,28.5103,28.5543,28.5103,28.5367,8500.0
2011-08-24 12:25:00,32.47,32.47,32.4,32.4,8300.0,28.5455,28.5455,28.4839,28.4839,8300.0
2011-08-24 12:30:00,32.41,32.52,32.4,32.52,10500.0,28.4927,28.5894,28.4839,28.5894,10500.0
2011-08-24 12:35:00,32.53,32.59,32.52,32.58,9100.0,28.5982,28.651,28.5894,28.6422,9100.0
2011-08-24 12:40:00,32.59,32.66,32.58,32.6,102700.0,28.651,28.7125,28.6422,28.6598,102700.0
2011-08-24 12:45:00,32.6,32.67,32.58,32.61,37400.0,28.6598,28.7213,28.6422,28.6686,37400.0
2011-08-24 12:50:00,32.62,32.64,32.55,32.61,31000.0,28.6773,28.6949,28.6158,28.6686,31000.0
2011-08-24 12:55:00,32.61,32.73,32.6,32.71,10600.0,28.6686,28.774,28.6598,28.7565,10600.0
2011-08-24 13:00:00,32.71,32.74,32.69,32.74,7300.0,28.7565,28.7828,28.7389,28.7828,7300.0
2011-08-24 13:05:00,32.72,32.73,32.68,32.72,16800.0,28.7653,28.774,28.7301,28.7653,16800.0
2011-08-24 13:10:00,32.72,32.72,32.65,32.72,23100.0,28.7653,28.7653,28.7037,28.7653,23100.0
2011-08-24 13:15:00,32.72,32.79,32.72,32.78,11200.0,28.7653,28.8268,28.7653,28.818,11200.0
2011-08-24 13:20:00,32.76,32.83,32.76,32.81,59200.0,28.8004,28.862,28.8004,28.8444,59200.0
2011-08-24 13:25:00,32.79,32.86,32.76,32.86,9500.0,28.8268,28.8883,28.8004,28.8883,9500.0
2011-08-24 13:30:00,32.85,32.85,32.78,32.78,4800.0,28.8795,28.8795,28.818,28.818,4800.0
2011-08-24 13:35:00,32.79,32.86,32.79,32.85,6400.0,28.8268,28.8883,28.8268,28.8795,6400.0
2011-08-24 13:40:00,32.85,32.87,32.83,32.85,11500.0,28.8795,28.8971,28.862,28.8795,11500.0
2011-08-24 13:45:00,32.86,32.86,32.79,32.86,10900.0,28.8883,28.8883,28.8268,28.8883,10900.0
2011-08-24 13:50:00,32.87,32.87,32.78,32.8,9500.0,28.8971,28.8971,28.818,28.8356,9500.0
2011-08-24 13:55:00,32.79,32.8,32.74,32.8,6600.0,28.8268,28.8356,28.7828,28.8356,6600.0
2011-08-24 14:00:00,32.8,32.8,32.64,32.65,14900.0,28.8356,28.8356,28.6949,28.7037,14900.0
2011-08-24 14:05:00,32.65,32.68,32.61,32.65,21000.0,28.7037,28.7301,28.6686,28.7037,21000.0
2011-08-24 14:10:00,32.65,32.67,32.62,32.65,9600.0,28.7037,28.7213,28.6773,28.7037,9600.0
2011-08-24 14:15:00,32.62,32.63,32.54,32.57,12800.0,28.6773,28.6861,28.607,28.6334,12800.0
2011-08-24 14:20:00,32.56,32.58,32.52,32.57,9100.0,28.6246,28.6422,28.5894,28.6334,9100.0
2011-08-24 14:25:00,32.56,32.6,32.53,32.6,9300.0,28.6246,28.6598,28.5982,28.6598,9300.0
2011-08-24 14:30:00,32.6,32.63,32.58,32.63,9400.0,28.6598,28.6861,28.6422,28.6861,9400.0
2011-08-24 14:35:00,32.62,32.67,32.62,32.66,5600.0,28.6773,28.7213,28.6773,28.7125,5600.0
2011-08-24 14:40:00,32.65,32.67,32.62,32.66,12900.0,28.7037,28.7213,28.6773,28.7125,12900.0
2011-08-24 14:45:00,32.67,32.67,32.61,32.63,8600.0,28.7213,28.7213,28.6686,28.6861,8600.0
2011-08-24 14:50:00,32.63,32.7,32.63,32.69,9500.0,28.6861,28.7477,28.6861,28.7389,9500.0
2011-08-24 14:55:00,32.7,32.74,32.66,32.71,14700.0,28.7477,28.7828,28.7125,28.7565,14700.0
2011-08-24 15:00:00,32.72,32.74,32.67,32.74,16500.0,28.7653,28.7828,28.7213,28.7828,16500.0
2011-08-24 15:05:00,32.74,32.75,32.66,32.66,11300.0,28.7828,28.7916,28.7125,28.7125,11300.0
2011-08-24 15:10:00,32.66,32.75,32.66,32.75,10000.0,28.7125,28.7916,28.7125,28.7916,10000.0
2011-08-24 15:15:00,32.75,32.77,32.71,32.75,17900.0,28.7916,28.8092,28.7565,28.7916,17900.0
2011-08-24 15:20:00,32.75,32.8,32.72,32.79,23200.0,28.7916,28.8356,28.7653,28.8268,23200.0
2011-08-24 15:25:00,32.78,32.78,32.73,32.74,21700.0,28.818,28.818,28.774,28.7828,21700.0
2011-08-24 15:30:00,32.75,32.87,32.75,32.87,24100.0,28.7916,28.8971,28.7916,28.8971,24100.0
2011-08-24 15:35:00,32.88,32.88,32.84,32.87,25200.0,28.9059,28.9059,28.8708,28.8971,25200.0
2011-08-24 15:40:00,32.87,32.9,32.84,32.89,28700.0,28.8971,28.9235,28.8708,28.9147,28700.0
2011-08-24 15:45:00,32.88,32.88,32.8,32.82,42000.0,28.9059,28.9059,28.8356,28.8532,42000.0
2011-08-24 15:50:00,32.83,32.91,32.82,32.9,39500.0,28.862,28.9323,28.8532,28.9235,39500.0
2011-08-24 15:55:00,32.9,32.91,32.84,32.86,69100.0,28.9235,28.9323,28.8708,28.8883,69100.0
2011-08-25 09:30:00,32.99,33.28,32.9,33.19,18800.0,29.0026,29.2576,28.9235,29.1785,18800.0
2011-08-25 09:35:00,33.17,33.3,33.0,33.06,22000.0,29.1609,29.2752,29.0114,29.0642,22000.0
2011-08-25 09:40:00,32.99,33.03,32.85,33.0,12800.0,29.0026,29.0378,28.8795,29.0114,12800.0
2011-08-25 09:45:00,33.03,33.15,32.85,32.9,22100.0,29.0378,29.1433,28.8795,28.9235,22100.0
2011-08-25 09:50:00,32.9,33.05,32.89,33.0,28400.0,28.9235,29.0554,28.9147,29.0114,28400.0
2011-08-25 09:55:00,33.01,33.04,32.92,32.92,12400.0,29.0202,29.0466,28.9411,28.9411,12400.0
2011-08-25 10:00:00,32.95,32.95,32.78,32.81,20500.0,28.9675,28.9675,28.818,28.8444,20500.0
2011-08-25 10:05:00,32.83,32.89,32.77,32.86,22900.0,28.862,28.9147,28.8092,28.8883,22900.0
2011-08-25 10:10:00,32.89,32.89,32.76,32.8,12400.0,28.9147,28.9147,28.8004,28.8356,12400.0
2011-08-25 10:15:00,32.79,32.85,32.74,32.74,14400.0,28.8268,28.8795,28.7828,28.7828,14400.0
2011-08-25 10:20:00,32.74,32.75,32.44,32.58,166100.0,28.7828,28.7916,28.5191,28.6422,166100.0
2011-08-25 10:25:00,32.59,32.59,32.49,32.59,8900.0,28.651,28.651,28.5631,28.651,8900.0
2011-08-25 10:30:00,32.61,32.62,32.45,32.6,46200.0,28.6686,28.6773,28.5279,28.6598,46200.0
2011-08-25 10:35:00,32.6,32.62,32.45,32.56,41100.0,28.6598,28.6773,28.5279,28.6246,41100.0
2011-08-25 10:40:00,32.55,32.61,32.55,32.58,6200.0,28.6158,28.6686,28.6158,28.6422,6200.0
2011-08-25 10:45:00,32.58,32.6,32.52,32.54,10600.0,28.6422,28.6598,28.5894,28.607,10600.0
2011-08-25 10:50:00,32.54,32.63,32.49,32.59,8000.0,28.607,28.6861,28.5631,28.651,8000.0
2011-08-25 10:55:00,32.6,32.6,32.54,32.54,3300.0,28.6598,28.6598,28.607,28.607,3300.0
2011-08-25 11:00:00,32.54,32.64,32.54,32.63,26600.0,28.607,28.6949,28.607,28.6861,26600.0
2011-08-25 11:05:00,32.58,32.6,32.54,32.55,8700.0,28.6422,28.6598,28.607,28.6158,8700.0
2011-08-25 11:10:00,32.53,32.57,32.5,32.52,15900.0,28.5982,28.6334,28.5718,28.5894,15900.0
2011-08-25 11:15:00,32.53,32.58,32.51,32.54,14600.0,28.5982,28.6422,28.5806,28.607,14600.0
2011-08-25 11:20:00,32.53,32.61,32.53,32.58,5200.0,28.5982,28.6686,28.5982,28.6422,5200.0
2011-08-25 11:25:00,32.58,32.59,32.51,32.51,8200.0,28.6422,28.651,28.5806,28.5806,8200.0
2011-08-25 11:30:00,32.5,32.55,32.5,32.52,6000.0,28.5718,28.6158,28.5718,28.5894,6000.0
2011-08-25 11:35:00,32.52,32.56,32.5,32.51,7600.0,28.5894,28.6246,28.5718,28.5806,7600.0
2011-08-25 11:40:00,32.51,32.52,32.49,32.51,10500.0,28.5806,28.5894,28.5631,28.5806,10500.0
2011-08-25 11:45:00,32.5,32.51,32.47,32.5,12300.0,28.5718,28.5806,28.5455,28.5718,12300.0
2011-08-25 11:50:00,32.5,32.51,32.48,32.49,6200.0,28.5718,28.5806,28.5543,28.5631,6200.0
2011-08-25 11:55:00,32.49,32.5,32.46,32.47,8300.0,28.5631,28.5718,28.5367,28.5455,8300.0
2011-08-25 12:00:00,32.47,32.48,32.46,32.46,7000.0,28.5455,28.5543,28.5367,28.5367,7000.0
2011-08-25 12:05:00,32.46,32.47,32.45,32.45,5700.0,28.5367,28.5455,28.5279,28.5279,5700.0
2011-08-25 12:10:00,32.46,32.46,32.44,32.44,11700.0,28.5367,28.5367,28.5191,28.5191,11700.0
2011-08-25 12:15:00,32.46,32.46,32.43,32.43,12800.0,28.5367,28.5367,28.5103,28.5103,12800.0
2011-08-25 12:20:00,32.43,32.43,32.42,32.43,6000.0,28.5103,28.5103,28.5015,28.5103,6000.0
2011-08-25 12:25:00,32.43,32.45,32.41,32.41,10000.0,28.5103,28.5279,28.4927,28.4927,10000.0
2011-08-25 12:30:00,32.41,32.41,32.36,32.4,15800.0,28.4927,28.4927,28.4488,28.4839,15800.0
2011-08-25 12:35:00,32.38,32.4,32.33,32.36,27800.0,28.4664,28.4839,28.4224,28.4488,27800.0
2011-08-25 12:40:00,32.36,32.36,32.29,32.3,11600.0,28.4488,28.4488,28.3872,28.396,11600.0
2011-08-25 12:45:00,32.3,32.32,32.27,32.28,218900.0,28.396,28.4136,28.3696,28.3784,218900.0
2011-08-25 12:50:00,32.29,32.3,32.25,32.25,13500.0,28.3872,28.396,28.3521,28.3521,13500.0
2011-08-25 12:55:00,32.27,32.28,32.24,32.27,9000.0,28.3696,28.3784,28.3433,28.3696,9000.0
2011-08-25 13:00:00,32.27,32.3,32.27,32.29,3700.0,28.3696,28.396,28.3696,28.3872,3700.0
2011-08-25 13:05:00,32.29,32.31,32.25,32.25,4700.0,28.3872,28.4048,28.3521,28.3521,4700.0
2011-08-25 13:10:00,32.24,32.24,32.2,32.22,8600.0,28.3433,28.3433,28.3081,28.3257,8600.0
2011-08-25 13:15:00,32.22,32.23,32.19,32.21,10400.0,28.3257,28.3345,28.2993,28.3169,10400.0
2011-08-25 13:20:00,32.21,32.28,32.21,32.27,13800.0,28.3169,28.3784,28.3169,28.3696,13800.0
2011-08-25 13:25:00,32.28,32.33,32.26,32.29,13600.0,28.3784,28.4224,28.3609,28.3872,13600.0
2011-08-25 13:30:00,32.32,32.33,32.26,32.3,4700.0,28.4136,28.4224,28.3609,28.396,4700.0
2011-08-25 13:35:00,32.3,32.37,32.28,32.34,9200.0,28.396,28.4576,28.3784,28.4312,9200.0
2011-08-25 13:40:00,32.35,32.36,32.26,32.33,24700.0,28.44,28.4488,28.3609,28.4224,24700.0
2011-08-25 13:45:00,32.3,32.32,32.25,32.28,15500.0,28.396,28.4136,28.3521,28.3784,15500.0
2011-08-25 13:50:00,32.29,32.32,32.28,32.29,2900.0,28.3872,28.4136,28.3784,28.3872,2900.0
2011-08-25 13:55:00,32.29,32.39,32.29,32.39,12600.0,28.3872,28.4751,28.3872,28.4751,12600.0
2011-08-25 14:00:00,32.36,32.39,32.35,32.36,7100.0,28.4488,28.4751,28.44,28.4488,7100.0
2011-08-25 14:05:00,32.36,32.38,32.3,32.34,15400.0,28.4488,28.4664,28.396,28.4312,15400.0
2011-08-25 14:10:00,32.35,32.35,32.31,32.32,5700.0,28.44,28.44,28.4048,28.4136,5700.0
2011-08-25 14:15:00,32.32,32.4,32.32,32.35,11400.0,28.4136,28.4839,28.4136,28.44,11400.0
2011-08-25 14:20:00,32.36,32.37,32.28,32.31,20100.0,28.4488,28.4576,28.3784,28.4048,20100.0
2011-08-25 14:25:00,32.31,32.31,32.2,32.22,10300.0,28.4048,28.4048,28.3081,28.3257,10300.0
2011-08-25 14:30:00,32.22,32.23,32.18,32.2,18900.0,28.3257,28.3345,28.2905,28.3081,18900.0
2011-08-25 14:35:00,32.2,32.27,32.19,32.24,13300.0,28.3081,28.3696,28.2993,28.3433,13300.0
2011-08-25 14:40:00,32.24,32.26,32.21,32.24,6300.0,28.3433,28.3609,28.3169,28.3433,6300.0
2011-08-25 14:45:00,32.24,32.31,32.22,32.22,12900.0,28.3433,28.4048,28.3257,28.3257,12900.0
2011-08-25 14:50:00,32.23,32.25,32.21,32.23,9900.0,28.3345,28.3521,28.3169,28.3345,9900.0
2011-08-25 14:55:00,32.24,32.27,32.2,32.27,5700.0,28.3433,28.3696,28.3081,28.3696,5700.0
2011-08-25 15:00:00,32.26,32.28,32.22,32.28,13900.0,28.3609,28.3784,28.3257,28.3784,13900.0
2011-08-25 15:05:00,32.27,32.3,32.23,32.25,21200.0,28.3696,28.396,28.3345,28.3521,21200.0
2011-08-25 15:10:00,32.24,32.24,32.16,32.23,21900.0,28.3433,28.3433,28.2729,28.3345,21900.0
2011-08-25 15:15:00,32.22,32.32,32.22,32.31,23800.0,28.3257,28.4136,28.3257,28.4048,23800.0
2011-08-25 15:20:00,32.31,32.31,32.23,32.25,27200.0,28.4048,28.4048,28.3345,28.3521,27200.0
2011-08-25 15:25:00,32.25,32.25,32.17,32.17,26200.0,28.3521,28.3521,28.2817,28.2817,26200.0
2011-08-25 15:30:00,32.17,32.19,32.13,32.18,30700.0,28.2817,28.2993,28.2466,28.2905,30700.0
2011-08-25 15:35:00,32.18,32.23,32.17,32.22,23500.0,28.2905,28.3345,28.2817,28.3257,23500.0
2011-08-25 15:40:00,32.21,32.23,32.14,32.15,29800.0,28.3169,28.3345,28.2554,28.2642,29800.0
2011-08-25 15:45:00,32.16,32.27,32.14,32.25,45800.0,28.2729,28.3696,28.2554,28.3521,45800.0
2011-08-25 15:50:00,32.26,32.3,32.19,32.23,43600.0,28.3609,28.396,28.2993,28.3345,43600.0
2011-08-25 15:55:00,32.22,32.26,32.15,32.18,56400.0,28.3257,28.3609,28.2642,28.2905,56400.0
2011-08-26 09:30:00,32.2,32.2,32.0,32.05,17600.0,28.3081,28.3081,28.1323,28.1762,17600.0
2011-08-26 09:35:00,32.06,32.12,31.98,31.99,11100.0,28.185,28.2378,28.1147,28.1235,11100.0
2011-08-26 09:40:00,31.97,32.0,31.87,31.87,11800.0,28.1059,28.1323,28.018,28.018,11800.0
2011-08-26 09:45:00,31.87,31.87,31.76,31.8,22200.0,28.018,28.018,27.9213,27.9565,22200.0
2011-08-26 09:50:00,31.79,31.82,31.68,31.8,34100.0,27.9477,27.974,27.851,27.9565,34100.0
2011-08-26 09:55:00,31.87,31.95,31.83,31.92,23700.0,28.018,28.0883,27.9828,28.062,23700.0
2011-08-26 10:00:00,31.9,31.9,31.62,31.75,34700.0,28.0444,28.0444,27.7982,27.9125,34700.0
2011-08-26 10:05:00,31.75,31.75,31.61,31.64,28500.0,27.9125,27.9125,27.7894,27.8158,28500.0
2011-08-26 10:10:00,31.62,31.64,31.55,31.57,30600.0,27.7982,27.8158,27.7367,27.7543,30600.0
2011-08-26 10:15:00,31.59,31.74,31.57,31.71,25400.0,27.7718,27.9037,27.7543,27.8773,25400.0
2011-08-26 10:20:00,31.7,31.85,31.65,31.77,28300.0,27.8685,28.0004,27.8246,27.9301,28300.0
2011-08-26 10:25:00,31.78,31.95,31.78,31.88,58400.0,27.9389,28.0883,27.9389,28.0268,58400.0
2011-08-26 10:30:00,31.88,31.92,31.8,31.83,33300.0,28.0268,28.062,27.9565,27.9828,33300.0
2011-08-26 10:35:00,31.8,32.02,31.77,31.98,61400.0,27.9565,28.1499,27.9301,28.1147,61400.0
2011-08-26 10:40:00,31.98,32.1,31.9,32.09,33500.0,28.1147,28.2202,28.0444,28.2114,33500.0
2011-08-26 10:45:00,32.1,32.19,32.06,32.07,56800.0,28.2202,28.2993,28.185,28.1938,56800.0
2011-08-26 10:50:00,32.05,32.12,32.05,32.05,41300.0,28.1762,28.2378,28.1762,28.1762,41300.0
2011-08-26 10:55:00,32.07,32.11,31.98,32.01,156000.0,28.1938,28.229,28.1147,28.1411,156000.0
2011-08-26 11:00:00,32.01,32.07,31.99,32.05,31300.0,28.1411,28.1938,28.1235,28.1762,31300.0
2011-08-26 11:05:00,32.05,32.16,32.05,32.13,17800.0,28.1762,28.2729,28.1762,28.2466,17800.0
2011-08-26 11:10:00,32.12,32.24,32.1,32.23,19400.0,28.2378,28.3433,28.2202,28.3345,19400.0
2011-08-26 11:15:00,32.22,32.34,32.2,32.22,20100.0,28.3257,28.4312,28.3081,28.3257,20100.0
2011-08-26 11:20:00,32.24,32.25,32.16,32.16,11000.0,28.3433,28.3521,28.2729,28.2729,11000.0
2011-08-26 11:25:00,32.19,32.19,32.09,32.12,31900.0,28.2993,28.2993,28.2114,28.2378,31900.0
2011-08-26 11:30:00,32.11,32.26,32.11,32.25,10000.0,28.229,28.3609,28.229,28.3521,10000.0
2011-08-26 11:35:00,32.25,32.35,32.25,32.28,38900.0,28.3521,28.44,28.3521,28.3784,38900.0
2011-08-26 11:40:00,32.29,32.29,32.17,32.27,10100.0,28.3872,28.3872,28.2817,28.3696,10100.0
2011-08-26 11:45:00,32.27,32.31,32.2,32.2,16400.0,28.3696,28.4048,28.3081,28.3081,16400.0
2011-08-26 11:50:00,32.23,32.23,32.14,32.21,28400.0,28.3345,28.3345,28.2554,28.3169,28400.0
2011-08-26 11:55:00,32.23,32.23,32.16,32.18,19200.0,28.3345,28.3345,28.2729,28.2905,19200.0
2011-08-26 12:00:00,32.18,32.25,32.12,32.14,52300.0,28.2905,28.3521,28.2378,28.2554,52300.0
2011-08-26 12:05:00,32.15,32.16,32.1,32.12,37400.0,28.2642,28.2729,28.2202,28.2378,37400.0
2011-08-26 12:10:00,32.12,32.15,32.1,32.13,25700.0,28.2378,28.2642,28.2202,28.2466,25700.0
2011-08-26 12:15:00,32.15,32.21,32.15,32.18,17200.0,28.2642,28.3169,28.2642,28.2905,17200.0
2011-08-26 12:20:00,32.18,32.24,32.18,32.22,13800.0,28.2905,28.3433,28.2905,28.3257,13800.0
2011-08-26 12:25:00,32.22,32.38,32.22,32.38,116600.0,28.3257,28.4664,28.3257,28.4664,116600.0
2011-08-26 12:30:00,32.39,32.43,32.36,32.4,39100.0,28.4751,28.5103,28.4488,28.4839,39100.0
2011-08-26 12:35:00,32.42,32.5,32.39,32.5,28600.0,28.5015,28.5718,28.4751,28.5718,28600.0
2011-08-26 12:40:00,32.49,32.54,32.45,32.45,10200.0,28.5631,28.607,28.5279,28.5279,10200.0
2011-08-26 12:45:00,32.44,32.46,32.4,32.4,11000.0,28.5191,28.5367,28.4839,28.4839,11000.0
2011-08-26 12:50:00,32.38,32.45,32.38,32.42,12900.0,28.4664,28.5279,28.4664,28.5015,12900.0
2011-08-26 12:55:00,32.44,32.51,32.44,32.5,13200.0,28.5191,28.5806,28.5191,28.5718,13200.0
2011-08-26 13:00:00,32.49,32.51,32.46,32.5,10400.0,28.5631,28.5806,28.5367,28.5718,10400.0
2011-08-26 13:05:00,32.5,32.52,32.47,32.48,14300.0,28.5718,28.5894,28.5455,28.5543,14300.0
2011-08-26 13:10:00,32.48,32.5,32.47,32.5,14400.0,28.5543,28.5718,28.5455,28.5718,14400.0
2011-08-26 13:15:00,32.49,32.52,32.48,32.5,16800.0,28.5631,28.5894,28.5543,28.5718,16800.0
2011-08-26 13:20:00,32.5,32.54,32.47,32.5,24600.0,28.5718,28.607,28.5455,28.5718,24600.0
2011-08-26 13:25:00,32.51,32.54,32.51,32.54,10100.0,28.5806,28.607,28.5806,28.607,10100.0
2011-08-26 13:30:00,32.54,32.54,32.48,32.5,26000.0,28.607,28.607,28.5543,28.5718,26000.0
2011-08-26 13:35:00,32.5,32.54,32.5,32.51,10400.0,28.5718,28.607,28.5718,28.5806,10400.0
2011-08-26 13:40:00,32.52,32.65,32.5,32.62,19400.0,28.5894,28.7037,28.5718,28.6773,19400.0
2011-08-26 13:45:00,32.62,32.63,32.57,32.59,17000.0,28.6773,28.6861,28.6334,28.651,17000.0
2011-08-26 13:50:00,32.59,32.65,32.57,32.62,18700.0,28.651,28.7037,28.6334,28.6773,18700.0
2011-08-26 13:55:00,32.63,32.7,32.63,32.68,11900.0,28.6861,28.7477,28.6861,28.7301,11900.0
2011-08-26 14:00:00,32.67,32.71,32.64,32.66,31200.0,28.7213,28.7565,28.6949,28.7125,31200.0
2011-08-26 14:05:00,32.65,32.66,32.58,32.6,25500.0,28.7037,28.7125,28.6422,28.6598,25500.0
2011-08-26 14:10:00,32.61,32.62,32.55,32.56,9800.0,28.6686,28.6773,28.6158,28.6246,9800.0
2011-08-26 14:15:00,32.56,32.61,32.54,32.59,19000.0,28.6246,28.6686,28.607,28.651,19000.0
2011-08-26 14:20:00,32.59,32.61,32.57,32.59,15800.0,28.651,28.6686,28.6334,28.651,15800.0
2011-08-26 14:25:00,32.59,32.59,32.54,32.56,16200.0,28.651,28.651,28.607,28.6246,16200.0
2011-08-26 14:30:00,32.54,32.62,32.54,32.61,24600.0,28.607,28.6773,28.607,28.6686,24600.0
2011-08-26 14:35:00,32.59,32.61,32.53,32.57,22000.0,28.651,28.6686,28.5982,28.6334,22000.0
2011-08-26 14:40:00,32.58,32.65,32.58,32.65,18600.0,28.6422,28.7037,28.6422,28.7037,18600.0
2011-08-26 14:45:00,32.66,32.76,32.66,32.71,24000.0,28.7125,28.8004,28.7125,28.7565,24000.0
2011-08-26 14:50:00,32.73,32.75,32.68,32.68,18700.0,28.774,28.7916,28.7301,28.7301,18700.0
2011-08-26 14:55:00,32.69,32.71,32.65,32.66,10400.0,28.7389,28.7565,28.7037,28.7125,10400.0
2011-08-26 15:00:00,32.67,32.67,32.57,32.6,20400.0,28.7213,28.7213,28.6334,28.6598,20400.0
2011-08-26 15:05:00,32.6,32.61,32.48,32.49,19200.0,28.6598,28.6686,28.5543,28.5631,19200.0
2011-08-26 15:10:00,32.48,32.51,32.46,32.48,19800.0,28.5543,28.5806,28.5367,28.5543,19800.0
2011-08-26 15:15:00,32.48,32.48,32.41,32.44,26300.0,28.5543,28.5543,28.4927,28.5191,26300.0
2011-08-26 15:20:00,32.45,32.47,32.37,32.38,16800.0,28.5279,28.5455,28.4576,28.4664,16800.0
2011-08-26 15:25:00,32.38,32.42,32.38,32.41,20700.0,28.4664,28.5015,28.4664,28.4927,20700.0
2011-08-26 15:30:00,32.41,32.46,32.4,32.46,21500.0,28.4927,28.5367,28.4839,28.5367,21500.0
2011-08-26 15:35:00,32.45,32.51,32.42,32.51,27900.0,28.5279,28.5806,28.5015,28.5806,27900.0
2011-08-26 15:40:00,32.51,32.54,32.49,32.52,30500.0,28.5806,28.607,28.5631,28.5894,30500.0
2011-08-26 15:45:00,32.54,32.57,32.52,32.57,58500.0,28.607,28.6334,28.5894,28.6334,58500.0
2011-08-26 15:50:00,32.57,32.74,32.55,32.7,108300.0,28.6334,28.7828,28.6158,28.7477,108300.0
2011-08-26 15:55:00,32.69,32.71,32.53,32.54,72500.0,28.7389,28.7565,28.5982,28.607,72500.0
2011-08-29 09:30:00,32.74,33.1,32.71,33.05,28200.0,28.7828,29.0993,28.7565,29.0554,28200.0
2011-08-29 09:35:00,33.12,33.15,32.65,33.0,61600.0,29.1169,29.1433,28.7037,29.0114,61600.0
2011-08-29 09:40:00,33.07,33.13,32.96,33.0,38300.0,29.073,29.1257,28.9762,29.0114,38300.0
2011-08-29 09:45:00,33.0,33.04,32.87,32.91,30100.0,29.0114,29.0466,28.8971,28.9323,30100.0
2011-08-29 09:50:00,32.9,32.97,32.82,32.97,27900.0,28.9235,28.985,28.8532,28.985,27900.0
2011-08-29 09:55:00,32.99,33.0,32.83,32.83,26200.0,29.0026,29.0114,28.862,28.862,26200.0
2011-08-29 10:00:00,32.82,32.85,32.77,32.8,36100.0,28.8532,28.8795,28.8092,28.8356,36100.0
2011-08-29 10:05:00,32.81,32.81,32.71,32.72,44400.0,28.8444,28.8444,28.7565,28.7653,44400.0
2011-08-29 10:10:00,32.73,33.07,32.71,33.06,56500.0,28.774,29.073,28.7565,29.0642,56500.0
2011-08-29 10:15:00,33.06,33.06,32.93,33.01,60000.0,29.0642,29.0642,28.9499,29.0202,60000.0
2011-08-29 10:20:00,33.01,33.1,32.99,33.09,26600.0,29.0202,29.0993,29.0026,29.0905,26600.0
2011-08-29 10:25:00,33.08,33.1,33.07,33.07,29900.0,29.0817,29.0993,29.073,29.073,29900.0
2011-08-29 10:30:00,33.07,33.24,33.07,33.2,62100.0,29.073,29.2224,29.073,29.1872,62100.0
2011-08-29 10:35:00,33.19,33.24,33.07,33.11,37700.0,29.1785,29.2224,29.073,29.1081,37700.0
2011-08-29 10:40:00,33.11,33.13,32.96,32.96,31800.0,29.1081,29.1257,28.9762,28.9762,31800.0
2011-08-29 10:45:00,32.97,33.16,32.97,33.03,24800.0,28.985,29.1521,28.985,29.0378,24800.0
2011-08-29 10:50:00,33.04,33.05,32.99,33.01,27200.0,29.0466,29.0554,29.0026,29.0202,27200.0
2011-08-29 10:55:00,33.01,33.05,32.94,33.03,18200.0,29.0202,29.0554,28.9587,29.0378,18200.0
2011-08-29 11:00:00,33.05,33.06,32.9,32.93,34100.0,29.0554,29.0642,28.9235,28.9499,34100.0
2011-08-29 11:05:00,32.93,32.96,32.92,32.94,31000.0,28.9499,28.9762,28.9411,28.9587,31000.0
2011-08-29 11:10:00,32.94,32.96,32.89,32.9,43200.0,28.9587,28.9762,28.9147,28.9235,43200.0
2011-08-29 11:15:00,32.9,33.05,32.9,33.04,24100.0,28.9235,29.0554,28.9235,29.0466,24100.0
2011-08-29 11:20:00,33.05,33.12,32.97,33.05,25700.0,29.0554,29.1169,28.985,29.0554,25700.0
2011-08-29 11:25:00,33.07,33.14,32.95,32.95,28700.0,29.073,29.1345,28.9675,28.9675,28700.0
2011-08-29 11:30:00,33.02,33.15,33.02,33.11,16800.0,29.029,29.1433,29.029,29.1081,16800.0
2011-08-29 11:35:00,33.14,33.3,33.13,33.28,22200.0,29.1345,29.2752,29.1257,29.2576,22200.0
2011-08-29 11:40:00,33.3,33.33,33.23,33.29,32000.0,29.2752,29.3015,29.2136,29.2664,32000.0
2011-08-29 11:45:00,33.3,33.39,33.29,33.39,14100.0,29.2752,29.3543,29.2664,29.3543,14100.0
2011-08-29 11:50:00,33.39,33.49,33.38,33.48,13200.0,29.3543,29.4422,29.3455,29.4334,13200.0
2011-08-29 11:55:00,33.49,33.55,33.46,33.51,44800.0,29.4422,29.4949,29.4158,29.4598,44800.0
2011-08-29 12:00:00,33.51,33.55,33.49,33.52,22000.0,29.4598,29.4949,29.4422,29.4686,22000.0
2011-08-29 12:05:00,33.52,33.52,33.49,33.5,16600.0,29.4686,29.4686,29.4422,29.451,16600.0
2011-08-29 12:10:00,33.52,33.53,33.48,33.51,17800.0,29.4686,29.4774,29.4334,29.4598,17800.0
2011-08-29 12:15:00,33.52,33.54,33.51,33.53,11000.0,29.4686,29.4861,29.4598,29.4774,11000.0
2011-08-29 12:20:00,33.53,33.54,33.52,33.52,11000.0,29.4774,29.4861,29.4686,29.4686,11000.0
2011-08-29 12:25:00,33.53,33.54,33.51,33.51,19400.0,29.4774,29.4861,29.4598,29.4598,19400.0
2011-08-29 12:30:00,33.51,33.52,33.46,33.48,26400.0,29.4598,29.4686,29.4158,29.4334,26400.0
2011-08-29 12:35:00,33.5,33.51,33.48,33.5,10400.0,29.451,29.4598,29.4334,29.451,10400.0
2011-08-29 12:40:00,33.5,33.53,33.49,33.5,48300.0,29.451,29.4774,29.4422,29.451,48300.0
2011-08-29 12:45:00,33.5,33.5,33.42,33.47,20100.0,29.451,29.451,29.3807,29.4246,20100.0
2011-08-29 12:50:00,33.47,33.5,33.45,33.48,16700.0,29.4246,29.451,29.407,29.4334,16700.0
2011-08-29 12:55:00,33.49,33.5,33.47,33.49,15000.0,29.4422,29.451,29.4246,29.4422,15000.0
2011-08-29 13:00:00,33.49,33.51,33.47,33.47,16900.0,29.4422,29.4598,29.4246,29.4246,16900.0
2011-08-29 13:05:00,33.49,33.5,33.45,33.45,23400.0,29.4422,29.451,29.407,29.407,23400.0
2011-08-29 13:10:00,33.46,33.51,33.45,33.48,16800.0,29.4158,29.4598,29.407,29.4334,16800.0
2011-08-29 13:15:00,33.48,33.49,33.45,33.46,75800.0,29.4334,29.4422,29.407,29.4158,75800.0
2011-08-29 13:20:00,33.46,33.52,33.46,33.51,31800.0,29.4158,29.4686,29.4158,29.4598,31800.0
2011-08-29 13:25:00,33.52,33.53,33.45,33.48,25200.0,29.4686,29.4774,29.407,29.4334,25200.0
2011-08-29 13:30:00,33.48,33.49,33.43,33.45,17100.0,29.4334,29.4422,29.3894,29.407,17100.0
2011-08-29 13:35:00,33.44,33.46,33.43,33.45,13500.0,29.3982,29.4158,29.3894,29.407,13500.0
2011-08-29 13:40:00,33.46,33.47,33.39,33.4,45100.0,29.4158,29.4246,29.3543,29.3631,45100.0
2011-08-29 13:45:00,33.4,33.43,33.39,33.43,14300.0,29.3631,29.3894,29.3543,29.3894,14300.0
2011-08-29 13:50:00,33.43,33.51,33.42,33.5,12500.0,29.3894,29.4598,29.3807,29.451,12500.0
2011-08-29 13:55:00,33.51,33.53,33.48,33.49,19300.0,29.4598,29.4774,29.4334,29.4422,19300.0
2011-08-29 14:00:00,33.49,33.52,33.48,33.49,24200.0,29.4422,29.4686,29.4334,29.4422,24200.0
2011-08-29 14:05:00,33.5,33.5,33.41,33.44,54900.0,29.451,29.451,29.3719,29.3982,54900.0
2011-08-29 14:10:00,33.44,33.47,33.41,33.41,26200.0,29.3982,29.4246,29.3719,29.3719,26200.0
2011-08-29 14:15:00,33.43,33.43,33.28,33.3,87600.0,29.3894,29.3894,29.2576,29.2752,87600.0
2011-08-29 14:20:00,33.3,33.31,33.27,33.3,22800.0,29.2752,29.2839,29.2488,29.2752,22800.0
2011-08-29 14:25:00,33.31,33.32,33.26,33.28,74800.0,29.2839,29.2927,29.24,29.2576,74800.0
2011-08-29 14:30:00,33.28,33.28,33.19,33.2,44700.0,29.2576,29.2576,29.1785,29.1872,44700.0
2011-08-29 14:35:00,33.19,33.24,33.14,33.22,38900.0,29.1785,29.2224,29.1345,29.2048,38900.0
2011-08-29 14:40:00,33.23,33.29,33.21,33.22,39000.0,29.2136,29.2664,29.196,29.2048,39000.0
2011-08-29 14:45:00,33.23,33.27,33.22,33.23,37100.0,29.2136,29.2488,29.2048,29.2136,37100.0
2011-08-29 14:50:00,33.24,33.24,33.14,33.14,39200.0,29.2224,29.2224,29.1345,29.1345,39200.0
2011-08-29 14:55:00,33.15,33.16,33.13,33.14,31100.0,29.1433,29.1521,29.1257,29.1345,31100.0
2011-08-29 15:00:00,33.14,33.15,32.97,32.99,110200.0,29.1345,29.1433,28.985,29.0026,110200.0
2011-08-29 15:05:00,32.98,33.05,32.97,33.02,51800.0,28.9938,29.0554,28.985,29.029,51800.0
2011-08-29 15:10:00,33.03,33.23,33.01,33.22,33100.0,29.0378,29.2136,29.0202,29.2048,33100.0
2011-08-29 15:15:00,33.23,33.34,33.23,33.33,51200.0,29.2136,29.3103,29.2136,29.3015,51200.0
2011-08-29 15:20:00,33.33,33.42,33.32,33.37,59000.0,29.3015,29.3807,29.2927,29.3367,59000.0
2011-08-29 15:25:00,33.37,33.47,33.35,33.45,41900.0,29.3367,29.4246,29.3191,29.407,41900.0
2011-08-29 15:30:00,33.45,33.51,33.44,33.5,43100.0,29.407,29.4598,29.3982,29.451,43100.0
2011-08-29 15:35:00,33.51,33.6,33.48,33.6,55300.0,29.4598,29.5389,29.4334,29.5389,55300.0
2011-08-29 15:40:00,33.6,33.62,33.58,33.6,48000.0,29.5389,29.5565,29.5213,29.5389,48000.0
2011-08-29 15:45:00,33.6,33.63,33.55,33.57,63800.0,29.5389,29.5653,29.4949,29.5125,63800.0
2011-08-29 15:50:00,33.57,33.64,33.55,33.64,49200.0,29.5125,29.5741,29.4949,29.5741,49200.0
2011-08-29 15:55:00,33.64,33.78,33.63,33.78,129800.0,29.5741,29.6971,29.5653,29.6971,129800.0
2011-08-30 09:30:00,35.16,35.45,34.81,35.17,278800.0,30.9103,31.1653,30.6026,30.9191,278800.0
2011-08-30 09:35:00,35.18,35.25,34.6,34.84,247400.0,30.9279,30.9895,30.418,30.629,247400.0
2011-08-30 09:40:00,34.81,34.94,34.63,34.72,250700.0,30.6026,30.7169,30.4444,30.5235,250700.0
2011-08-30 09:45:00,34.75,34.92,34.72,34.89,124700.0,30.5499,30.6994,30.5235,30.673,124700.0
2011-08-30 09:50:00,34.89,35.49,34.89,35.17,187000.0,30.673,31.2005,30.673,30.9191,187000.0
2011-08-30 09:55:00,35.2,35.62,35.15,35.43,137800.0,30.9455,31.3147,30.9016,31.1477,137800.0
2011-08-30 10:00:00,35.43,35.44,34.91,35.1,125100.0,31.1477,31.1565,30.6906,30.8576,125100.0
2011-08-30 10:05:00,35.1,35.2,34.8,34.99,86800.0,30.8576,30.9455,30.5939,30.7609,86800.0
2011-08-30 10:10:00,35.01,35.04,34.75,34.89,57300.0,30.7785,30.8048,30.5499,30.673,57300.0
2011-08-30 10:15:00,34.96,35.09,34.81,34.92,62000.0,30.7345,30.8488,30.6026,30.6994,62000.0
2011-08-30 10:20:00,34.95,35.03,34.85,34.9,44300.0,30.7257,30.7961,30.6378,30.6818,44300.0
2011-08-30 10:25:00,34.93,35.18,34.89,35.18,74200.0,30.7081,30.9279,30.673,30.9279,74200.0
2011-08-30 10:30:00,35.18,35.35,35.1,35.25,79400.0,30.9279,31.0774,30.8576,30.9895,79400.0
2011-08-30 10:35:00,35.25,35.28,35.05,35.16,71400.0,30.9895,31.0158,30.8136,30.9103,71400.0
2011-08-30 10:40:00,35.19,35.22,35.01,35.08,35500.0,30.9367,30.9631,30.7785,30.84,35500.0
2011-08-30 10:45:00,35.06,35.11,34.95,34.99,36300.0,30.8224,30.8664,30.7257,30.7609,36300.0
2011-08-30 10:50:00,34.97,35.25,34.97,35.23,35800.0,30.7433,30.9895,30.7433,30.9719,35800.0
2011-08-30 10:55:00,35.22,35.31,35.21,35.22,64600.0,30.9631,31.0422,30.9543,30.9631,64600.0
2011-08-30 11:00:00,35.22,35.39,35.19,35.38,60800.0,30.9631,31.1125,30.9367,31.1038,60800.0
2011-08-30 11:05:00,35.39,35.4,35.3,35.35,30800.0,31.1125,31.1213,31.0334,31.0774,30800.0
2011-08-30 11:10:00,35.35,35.36,35.13,35.28,18900.0,31.0774,31.0862,30.884,31.0158,18900.0
2011-08-30 11:15:00,35.26,35.32,35.24,35.27,19700.0,30.9983,31.051,30.9807,31.007,19700.0
2011-08-30 11:20:00,35.28,35.5,35.28,35.42,47000.0,31.0158,31.2092,31.0158,31.1389,47000.0
2011-08-30 11:25:00,35.42,35.69,35.42,35.55,45900.0,31.1389,31.3763,31.1389,31.2532,45900.0
2011-08-30 11:30:00,35.58,35.64,35.48,35.62,19900.0,31.2796,31.3323,31.1917,31.3147,19900.0
2011-08-30 11:35:00,35.65,35.94,35.63,35.94,62800.0,31.3411,31.5961,31.3235,31.5961,62800.0
2011-08-30 11:40:00,35.94,36.0,35.87,35.89,44000.0,31.5961,31.6488,31.5345,31.5521,44000.0
2011-08-30 11:45:00,35.88,35.88,35.68,35.81,31800.0,31.5433,31.5433,31.3675,31.4818,31800.0
2011-08-30 11:50:00,35.83,35.96,35.8,35.93,18100.0,31.4994,31.6137,31.473,31.5873,18100.0
2011-08-30 11:55:00,35.92,36.13,35.86,36.11,69700.0,31.5785,31.7631,31.5257,31.7455,69700.0
2011-08-30 12:00:00,36.09,36.1,35.8,35.9,27400.0,31.7279,31.7367,31.473,31.5609,27400.0
2011-08-30 12:05:00,35.9,35.95,35.88,35.89,19600.0,31.5609,31.6049,31.5433,31.5521,19600.0
2011-08-30 12:10:00,35.89,35.89,35.44,35.72,42900.0,31.5521,31.5521,31.1565,31.4027,42900.0
2011-08-30 12:15:00,35.71,35.87,35.66,35.82,17300.0,31.3939,31.5345,31.3499,31.4906,17300.0
2011-08-30 12:20:00,35.8,35.94,35.78,35.94,9100.0,31.473,31.5961,31.4554,31.5961,9100.0
2011-08-30 12:25:00,35.91,35.95,35.84,35.88,12300.0,31.5697,31.6049,31.5082,31.5433,12300.0
2011-08-30 12:30:00,35.88,36.0,35.87,35.97,18800.0,31.5433,31.6488,31.5345,31.6224,18800.0
2011-08-30 12:35:00,35.97,36.0,35.87,35.97,28900.0,31.6224,31.6488,31.5345,31.6224,28900.0
2011-08-30 12:40:00,35.96,36.0,35.87,35.89,34300.0,31.6137,31.6488,31.5345,31.5521,34300.0
2011-08-30 12:45:00,35.89,35.89,35.63,35.77,42500.0,31.5521,31.5521,31.3235,31.4466,42500.0
2011-08-30 12:50:00,35.78,35.82,35.76,35.8,16900.0,31.4554,31.4906,31.4378,31.473,16900.0
2011-08-30 12:55:00,35.81,35.81,35.68,35.72,21900.0,31.4818,31.4818,31.3675,31.4027,21900.0
2011-08-30 13:00:00,35.73,35.77,35.65,35.7,18500.0,31.4115,31.4466,31.3411,31.3851,18500.0
2011-08-30 13:05:00,35.7,35.8,35.69,35.8,11300.0,31.3851,31.473,31.3763,31.473,11300.0
2011-08-30 13:10:00,35.79,35.94,35.79,35.89,31900.0,31.4642,31.5961,31.4642,31.5521,31900.0
2011-08-30 13:15:00,35.89,35.93,35.82,35.86,11400.0,31.5521,31.5873,31.4906,31.5257,11400.0
2011-08-30 13:20:00,35.86,35.99,35.86,35.97,18500.0,31.5257,31.64,31.5257,31.6224,18500.0
2011-08-30 13:25:00,35.96,35.97,35.81,35.85,20800.0,31.6137,31.6224,31.4818,31.5169,20800.0
2011-08-30 13:30:00,35.85,35.96,35.8,35.89,36900.0,31.5169,31.6137,31.473,31.5521,36900.0
2011-08-30 13:35:00,35.89,35.89,35.8,35.83,37200.0,31.5521,31.5521,31.473,31.4994,37200.0
2011-08-30 13:40:00,35.83,35.93,35.77,35.83,55000.0,31.4994,31.5873,31.4466,31.4994,55000.0
2011-08-30 13:45:00,35.84,35.91,35.78,35.9,42900.0,31.5082,31.5697,31.4554,31.5609,42900.0
2011-08-30 13:50:00,35.9,35.9,35.83,35.85,16100.0,31.5609,31.5609,31.4994,31.5169,16100.0
2011-08-30 13:55:00,35.86,35.89,35.79,35.84,29200.0,31.5257,31.5521,31.4642,31.5082,29200.0
2011-08-30 14:00:00,35.85,35.95,35.82,35.88,49800.0,31.5169,31.6049,31.4906,31.5433,49800.0
2011-08-30 14:05:00,35.88,35.95,35.81,35.93,31300.0,31.5433,31.6049,31.4818,31.5873,31300.0
2011-08-30 14:10:00,35.93,36.0,35.87,35.99,59300.0,31.5873,31.6488,31.5345,31.64,59300.0
2011-08-30 14:15:00,35.99,36.09,35.91,35.99,73200.0,31.64,31.7279,31.5697,31.64,73200.0
2011-08-30 14:20:00,35.99,36.06,35.8,35.84,45100.0,31.64,31.7016,31.473,31.5082,45100.0
2011-08-30 14:25:00,35.86,35.96,35.84,35.93,32100.0,31.5257,31.6137,31.5082,31.5873,32100.0
2011-08-30 14:30:00,35.92,35.97,35.92,35.94,39100.0,31.5785,31.6224,31.5785,31.5961,39100.0
2011-08-30 14:35:00,35.95,35.97,35.89,35.9,35700.0,31.6049,31.6224,31.5521,31.5609,35700.0
2011-08-30 14:40:00,35.9,35.97,35.89,35.97,33700.0,31.5609,31.6224,31.5521,31.6224,33700.0
2011-08-30 14:45:00,35.96,35.97,35.87,35.91,43100.0,31.6137,31.6224,31.5345,31.5697,43100.0
2011-08-30 14:50:00,35.91,35.93,35.86,35.9,50200.0,31.5697,31.5873,31.5257,31.5609,50200.0
2011-08-30 14:55:00,35.9,36.01,35.88,35.99,36600.0,31.5609,31.6576,31.5433,31.64,36600.0
2011-08-30 15:00:00,36.0,36.01,35.93,35.93,45400.0,31.6488,31.6576,31.5873,31.5873,45400.0
2011-08-30 15:05:00,35.95,35.99,35.92,35.96,22800.0,31.6049,31.64,31.5785,31.6137,22800.0
2011-08-30 15:10:00,35.97,35.99,35.97,35.99,13300.0,31.6224,31.64,31.6224,31.64,13300.0
2011-08-30 15:15:00,35.98,36.0,35.89,35.9,49900.0,31.6312,31.6488,31.5521,31.5609,49900.0
2011-08-30 15:20:00,35.91,35.96,35.9,35.96,21400.0,31.5697,31.6137,31.5609,31.6137,21400.0
2011-08-30 15:25:00,35.96,36.01,35.95,36.01,53200.0,31.6137,31.6576,31.6049,31.6576,53200.0
2011-08-30 15:30:00,36.01,36.01,35.94,35.98,66800.0,31.6576,31.6576,31.5961,31.6312,66800.0
2011-08-30 15:35:00,35.99,36.0,35.93,35.93,41400.0,31.64,31.6488,31.5873,31.5873,41400.0
2011-08-30 15:40:00,35.94,36.02,35.91,35.96,97300.0,31.5961,31.6664,31.5697,31.6137,97300.0
2011-08-30 15:45:00,35.96,35.97,35.89,35.91,90400.0,31.6137,31.6224,31.5521,31.5697,90400.0
2011-08-30 15:50:00,35.92,35.92,35.84,35.9,89000.0,31.5785,31.5785,31.5082,31.5609,89000.0
2011-08-30 15:55:00,35.9,35.9,35.77,35.77,135300.0,31.5609,31.5609,31.4466,31.4466,135300.0
2011-08-31 09:30:00,36.41,36.5,36.25,36.43,111800.0,32.0093,32.0884,31.8686,32.0268,111800.0
2011-08-31 09:35:00,36.47,36.79,36.4,36.72,165000.0,32.062,32.3433,32.0005,32.2818,165000.0
2011-08-31 09:40:00,36.71,36.74,36.48,36.68,90700.0,32.273,32.2994,32.0708,32.2466,90700.0
2011-08-31 09:45:00,36.71,36.86,36.45,36.51,61100.0,32.273,32.4049,32.0444,32.0972,61100.0
2011-08-31 09:50:00,36.48,36.65,36.44,36.53,44500.0,32.0708,32.2203,32.0356,32.1148,44500.0
2011-08-31 09:55:00,36.47,36.55,36.3,36.4,49200.0,32.062,32.1323,31.9126,32.0005,49200.0
2011-08-31 10:00:00,36.35,36.62,36.35,36.6,207500.0,31.9565,32.1939,31.9565,32.1763,207500.0
2011-08-31 10:05:00,36.58,36.66,36.45,36.46,45400.0,32.1587,32.229,32.0444,32.0532,45400.0
2011-08-31 10:10:00,36.51,36.54,36.49,36.54,125400.0,32.0972,32.1235,32.0796,32.1235,125400.0
2011-08-31 10:15:00,36.51,36.57,36.47,36.52,73300.0,32.0972,32.1499,32.062,32.106,73300.0
2011-08-31 10:20:00,36.52,36.52,36.46,36.51,30600.0,32.106,32.106,32.0532,32.0972,30600.0
2011-08-31 10:25:00,36.52,36.59,36.49,36.54,76300.0,32.106,32.1675,32.0796,32.1235,76300.0
2011-08-31 10:30:00,36.53,36.57,36.51,36.55,49300.0,32.1148,32.1499,32.0972,32.1323,49300.0
2011-08-31 10:35:00,36.55,36.6,36.55,36.58,57700.0,32.1323,32.1763,32.1323,32.1587,57700.0
2011-08-31 10:40:00,36.57,36.6,36.55,36.59,53400.0,32.1499,32.1763,32.1323,32.1675,53400.0
2011-08-31 10:45:00,36.59,36.66,36.58,36.58,43500.0,32.1675,32.229,32.1587,32.1587,43500.0
2011-08-31 10:50:00,36.59,36.61,36.55,36.55,21100.0,32.1675,32.1851,32.1323,32.1323,21100.0
2011-08-31 10:55:00,36.55,36.57,36.55,36.55,57100.0,32.1323,32.1499,32.1323,32.1323,57100.0
2011-08-31 11:00:00,36.55,36.56,36.48,36.51,116600.0,32.1323,32.1411,32.0708,32.0972,116600.0
2011-08-31 11:05:00,36.52,36.59,36.51,36.57,72800.0,32.106,32.1675,32.0972,32.1499,72800.0
2011-08-31 11:10:00,36.57,36.65,36.57,36.62,16800.0,32.1499,32.2203,32.1499,32.1939,16800.0
2011-08-31 11:15:00,36.63,36.63,36.56,36.57,23100.0,32.2027,32.2027,32.1411,32.1499,23100.0
2011-08-31 11:20:00,36.56,36.56,36.49,36.52,32100.0,32.1411,32.1411,32.0796,32.106,32100.0
2011-08-31 11:25:00,36.51,36.62,36.5,36.58,20300.0,32.0972,32.1939,32.0884,32.1587,20300.0
2011-08-31 11:30:00,36.57,36.58,36.5,36.52,14600.0,32.1499,32.1587,32.0884,32.106,14600.0
2011-08-31 11:35:00,36.52,36.6,36.52,36.59,16900.0,32.106,32.1763,32.106,32.1675,16900.0
2011-08-31 11:40:00,36.59,36.61,36.58,36.6,20300.0,32.1675,32.1851,32.1587,32.1763,20300.0
2011-08-31 11:45:00,36.6,36.61,36.5,36.55,29700.0,32.1763,32.1851,32.0884,32.1323,29700.0
2011-08-31 11:50:00,36.55,36.58,36.51,36.51,169000.0,32.1323,32.1587,32.0972,32.0972,169000.0
2011-08-31 11:55:00,36.51,36.52,36.39,36.45,61600.0,32.0972,32.106,31.9917,32.0444,61600.0
2011-08-31 12:00:00,36.44,36.54,36.44,36.53,23000.0,32.0356,32.1235,32.0356,32.1148,23000.0
2011-08-31 12:05:00,36.53,36.61,36.52,36.54,10300.0,32.1148,32.1851,32.106,32.1235,10300.0
2011-08-31 12:10:00,36.54,36.59,36.52,36.55,18300.0,32.1235,32.1675,32.106,32.1323,18300.0
2011-08-31 12:15:00,36.55,36.55,36.53,36.53,7000.0,32.1323,32.1323,32.1148,32.1148,7000.0
2011-08-31 12:20:00,36.53,36.54,36.47,36.51,27500.0,32.1148,32.1235,32.062,32.0972,27500.0
2011-08-31 12:25:00,36.51,36.52,36.48,36.49,12500.0,32.0972,32.106,32.0708,32.0796,12500.0
2011-08-31 12:30:00,36.49,36.52,36.48,36.52,40300.0,32.0796,32.106,32.0708,32.106,40300.0
2011-08-31 12:35:00,36.51,36.51,36.46,36.47,12400.0,32.0972,32.0972,32.0532,32.062,12400.0
2011-08-31 12:40:00,36.47,36.54,36.46,36.49,22800.0,32.062,32.1235,32.0532,32.0796,22800.0
2011-08-31 12:45:00,36.49,36.52,36.47,36.51,17900.0,32.0796,32.106,32.062,32.0972,17900.0
2011-08-31 12:50:00,36.52,36.52,36.49,36.5,36500.0,32.106,32.106,32.0796,32.0884,36500.0
2011-08-31 12:55:00,36.5,36.54,36.5,36.54,7900.0,32.0884,32.1235,32.0884,32.1235,7900.0
2011-08-31 13:00:00,36.53,36.55,36.47,36.48,11800.0,32.1148,32.1323,32.062,32.0708,11800.0
2011-08-31 13:05:00,36.5,36.51,36.49,36.5,8400.0,32.0884,32.0972,32.0796,32.0884,8400.0
2011-08-31 13:10:00,36.5,36.56,36.5,36.55,15600.0,32.0884,32.1411,32.0884,32.1323,15600.0
2011-08-31 13:15:00,36.55,36.55,36.53,36.55,14600.0,32.1323,32.1323,32.1148,32.1323,14600.0
2011-08-31 13:20:00,36.55,36.56,36.51,36.51,164600.0,32.1323,32.1411,32.0972,32.0972,164600.0
2011-08-31 13:25:00,36.52,36.52,36.47,36.48,17700.0,32.106,32.106,32.062,32.0708,17700.0
2011-08-31 13:30:00,36.47,36.47,36.43,36.44,19200.0,32.062,32.062,32.0268,32.0356,19200.0
2011-08-31 13:35:00,36.45,36.47,36.43,36.47,12600.0,32.0444,32.062,32.0268,32.062,12600.0
2011-08-31 13:40:00,36.46,36.47,36.43,36.43,15300.0,32.0532,32.062,32.0268,32.0268,15300.0
2011-08-31 13:45:00,36.43,36.44,36.38,36.42,16300.0,32.0268,32.0356,31.9829,32.0181,16300.0
2011-08-31 13:50:00,36.41,36.43,36.39,36.41,11900.0,32.0093,32.0268,31.9917,32.0093,11900.0
2011-08-31 13:55:00,36.41,36.43,36.38,36.38,16000.0,32.0093,32.0268,31.9829,31.9829,16000.0
2011-08-31 14:00:00,36.39,36.45,36.36,36.43,43100.0,31.9917,32.0444,31.9653,32.0268,43100.0
2011-08-31 14:05:00,36.43,36.44,36.39,36.4,11500.0,32.0268,32.0356,31.9917,32.0005,11500.0
2011-08-31 14:10:00,36.4,36.41,36.25,36.26,122500.0,32.0005,32.0093,31.8686,31.8774,122500.0
2011-08-31 14:15:00,36.27,36.38,36.27,36.3,33300.0,31.8862,31.9829,31.8862,31.9126,33300.0
2011-08-31 14:20:00,36.31,36.42,36.3,36.42,49500.0,31.9213,32.0181,31.9126,32.0181,49500.0
2011-08-31 14:25:00,36.42,36.54,36.42,36.49,49000.0,32.0181,32.1235,32.0181,32.0796,49000.0
2011-08-31 14:30:00,36.5,36.51,36.43,36.47,21000.0,32.0884,32.0972,32.0268,32.062,21000.0
2011-08-31 14:35:00,36.47,36.47,36.32,36.37,27600.0,32.062,32.062,31.9301,31.9741,27600.0
2011-08-31 14:40:00,36.37,36.38,36.33,36.35,35300.0,31.9741,31.9829,31.9389,31.9565,35300.0
2011-08-31 14:45:00,36.34,36.4,36.34,36.4,27200.0,31.9477,32.0005,31.9477,32.0005,27200.0
2011-08-31 14:50:00,36.4,36.4,36.27,36.27,37000.0,32.0005,32.0005,31.8862,31.8862,37000.0
2011-08-31 14:55:00,36.26,36.29,36.25,36.26,13100.0,31.8774,31.9038,31.8686,31.8774,13100.0
2011-08-31 15:00:00,36.27,36.29,36.24,36.26,34500.0,31.8862,31.9038,31.8598,31.8774,34500.0
2011-08-31 15:05:00,36.27,36.33,36.27,36.32,56700.0,31.8862,31.9389,31.8862,31.9301,56700.0
2011-08-31 15:10:00,36.32,36.34,36.3,36.34,76300.0,31.9301,31.9477,31.9126,31.9477,76300.0
2011-08-31 15:15:00,36.35,36.35,36.22,36.27,181400.0,31.9565,31.9565,31.8422,31.8862,181400.0
2011-08-31 15:20:00,36.28,36.3,36.28,36.28,180700.0,31.895,31.9126,31.895,31.895,180700.0
2011-08-31 15:25:00,36.27,36.28,36.25,36.28,55800.0,31.8862,31.895,31.8686,31.895,55800.0
2011-08-31 15:30:00,36.28,36.35,36.28,36.3,66700.0,31.895,31.9565,31.895,31.9126,66700.0
2011-08-31 15:35:00,36.31,36.48,36.3,36.45,114700.0,31.9213,32.0708,31.9126,32.0444,114700.0
2011-08-31 15:40:00,36.44,36.51,36.42,36.51,39400.0,32.0356,32.0972,32.0181,32.0972,39400.0
2011-08-31 15:45:00,36.53,36.55,36.49,36.51,76900.0,32.1148,32.1323,32.0796,32.0972,76900.0
2011-08-31 15:50:00,36.5,36.61,36.49,36.61,169900.0,32.0884,32.1851,32.0796,32.1851,169900.0
2011-08-31 15:55:00,36.6,36.61,36.5,36.57,121200.0,32.1763,32.1851,32.0884,32.1499,121200.0
2011-09-01 09:30:00,36.54,36.79,36.48,36.52,28700.0,32.1235,32.3433,32.0708,32.106,28700.0
2011-09-01 09:35:00,36.55,36.55,36.24,36.36,23600.0,32.1323,32.1323,31.8598,31.9653,23600.0
2011-09-01 09:40:00,36.36,36.44,36.36,36.4,13500.0,31.9653,32.0356,31.9653,32.0005,13500.0
2011-09-01 09:45:00,36.39,36.42,36.37,36.4,21400.0,31.9917,32.0181,31.9741,32.0005,21400.0
2011-09-01 09:50:00,36.39,36.48,36.38,36.41,27800.0,31.9917,32.0708,31.9829,32.0093,27800.0
2011-09-01 09:55:00,36.41,36.43,36.37,36.41,25400.0,32.0093,32.0268,31.9741,32.0093,25400.0
2011-09-01 10:00:00,36.39,36.6,36.37,36.49,58600.0,31.9917,32.1763,31.9741,32.0796,58600.0
2011-09-01 10:05:00,36.5,36.51,36.43,36.43,11100.0,32.0884,32.0972,32.0268,32.0268,11100.0
2011-09-01 10:10:00,36.44,36.44,36.2,36.2,17700.0,32.0356,32.0356,31.8246,31.8246,17700.0
2011-09-01 10:15:00,36.21,36.26,36.17,36.26,12700.0,31.8334,31.8774,31.7983,31.8774,12700.0
2011-09-01 10:20:00,36.25,36.27,36.21,36.24,10100.0,31.8686,31.8862,31.8334,31.8598,10100.0
2011-09-01 10:25:00,36.25,36.43,36.24,36.25,35000.0,31.8686,32.0268,31.8598,31.8686,35000.0
2011-09-01 10:30:00,36.25,36.27,36.15,36.15,30100.0,31.8686,31.8862,31.7807,31.7807,30100.0
2011-09-01 10:35:00,36.15,36.16,36.06,36.06,22600.0,31.7807,31.7895,31.7016,31.7016,22600.0
2011-09-01 10:40:00,36.06,36.11,36.02,36.03,41300.0,31.7016,31.7455,31.6664,31.6752,41300.0
2011-09-01 10:45:00,36.04,36.05,35.95,36.02,48000.0,31.684,31.6928,31.6049,31.6664,48000.0
2011-09-01 10:50:00,36.02,36.03,35.97,35.98,33700.0,31.6664,31.6752,31.6224,31.6312,33700.0
2011-09-01 10:55:00,35.97,36.01,35.92,35.94,16300.0,31.6224,31.6576,31.5785,31.5961,16300.0
2011-09-01 11:00:00,35.94,35.97,35.86,35.9,54400.0,31.5961,31.6224,31.5257,31.5609,54400.0
2011-09-01 11:05:00,35.91,35.93,35.86,35.89,14700.0,31.5697,31.5873,31.5257,31.5521,14700.0
2011-09-01 11:10:00,35.89,35.96,35.85,35.95,36000.0,31.5521,31.6137,31.5169,31.6049,36000.0
2011-09-01 11:15:00,35.95,36.0,35.85,35.91,26200.0,31.6049,31.6488,31.5169,31.5697,26200.0
2011-09-01 11:20:00,35.92,35.96,35.85,35.92,32100.0,31.5785,31.6137,31.5169,31.5785,32100.0
2011-09-01 11:25:00,35.93,36.03,35.93,36.03,24100.0,31.5873,31.6752,31.5873,31.6752,24100.0
2011-09-01 11:30:00,36.03,36.05,35.97,36.01,17500.0,31.6752,31.6928,31.6224,31.6576,17500.0
2011-09-01 11:35:00,36.02,36.03,35.98,36.02,21500.0,31.6664,31.6752,31.6312,31.6664,21500.0
2011-09-01 11:40:00,36.0,36.02,35.92,35.97,48800.0,31.6488,31.6664,31.5785,31.6224,48800.0
2011-09-01 11:45:00,36.0,36.02,35.92,35.95,27400.0,31.6488,31.6664,31.5785,31.6049,27400.0
2011-09-01 11:50:00,35.95,36.01,35.9,35.94,20900.0,31.6049,31.6576,31.5609,31.5961,20900.0
2011-09-01 11:55:00,35.96,36.0,35.94,35.98,12400.0,31.6137,31.6488,31.5961,31.6312,12400.0
2011-09-01 12:00:00,35.98,36.0,35.91,35.93,17300.0,31.6312,31.6488,31.5697,31.5873,17300.0
2011-09-01 12:05:00,35.93,35.93,35.85,35.9,23300.0,31.5873,31.5873,31.5169,31.5609,23300.0
2011-09-01 12:10:00,35.91,35.91,35.81,35.81,19600.0,31.5697,31.5697,31.4818,31.4818,19600.0
2011-09-01 12:15:00,35.81,35.87,35.78,35.86,26300.0,31.4818,31.5345,31.4554,31.5257,26300.0
2011-09-01 12:20:00,35.88,35.95,35.81,35.95,20000.0,31.5433,31.6049,31.4818,31.6049,20000.0
2011-09-01 12:25:00,35.92,35.95,35.9,35.93,11200.0,31.5785,31.6049,31.5609,31.5873,11200.0
2011-09-01 12:30:00,35.94,36.05,35.94,36.05,13400.0,31.5961,31.6928,31.5961,31.6928,13400.0
2011-09-01 12:35:00,36.01,36.1,36.01,36.05,10700.0,31.6576,31.7367,31.6576,31.6928,10700.0
2011-09-01 12:40:00,36.06,36.1,36.02,36.05,14700.0,31.7016,31.7367,31.6664,31.6928,14700.0
2011-09-01 12:45:00,36.07,36.11,36.0,36.02,11100.0,31.7104,31.7455,31.6488,31.6664,11100.0
2011-09-01 12:50:00,36.02,36.04,35.98,35.99,8400.0,31.6664,31.684,31.6312,31.64,8400.0
2011-09-01 12:55:00,35.97,36.03,35.96,35.99,5500.0,31.6224,31.6752,31.6137,31.64,5500.0
2011-09-01 13:00:00,35.99,36.05,35.96,36.05,11300.0,31.64,31.6928,31.6137,31.6928,11300.0
2011-09-01 13:05:00,36.05,36.05,36.0,36.01,5300.0,31.6928,31.6928,31.6488,31.6576,5300.0
2011-09-01 13:10:00,35.98,36.05,35.96,36.04,12400.0,31.6312,31.6928,31.6137,31.684,12400.0
2011-09-01 13:15:00,36.04,36.04,36.0,36.03,2800.0,31.684,31.684,31.6488,31.6752,2800.0
2011-09-01 13:20:00,36.04,36.08,35.97,35.97,6800.0,31.684,31.7191,31.6224,31.6224,6800.0
2011-09-01 13:25:00,35.97,36.07,35.97,36.01,23900.0,31.6224,31.7104,31.6224,31.6576,23900.0
2011-09-01 13:30:00,35.99,36.1,35.98,36.02,23900.0,31.64,31.7367,31.6312,31.6664,23900.0
2011-09-01 13:35:00,36.02,36.02,35.85,35.89,17000.0,31.6664,31.6664,31.5169,31.5521,17000.0
2011-09-01 13:40:00,35.89,36.0,35.89,35.98,14100.0,31.5521,31.6488,31.5521,31.6312,14100.0
2011-09-01 13:45:00,36.0,36.01,35.94,35.97,13600.0,31.6488,31.6576,31.5961,31.6224,13600.0
2011-09-01 13:50:00,35.96,35.99,35.95,35.96,12700.0,31.6137,31.64,31.6049,31.6137,12700.0
2011-09-01 13:55:00,35.96,36.02,35.91,35.92,32400.0,31.6137,31.6664,31.5697,31.5785,32400.0
2011-09-01 14:00:00,35.9,35.98,35.9,35.98,30000.0,31.5609,31.6312,31.5609,31.6312,30000.0
2011-09-01 14:05:00,35.98,36.02,35.94,35.97,16600.0,31.6312,31.6664,31.5961,31.6224,16600.0
2011-09-01 14:10:00,35.96,35.98,35.93,35.93,7300.0,31.6137,31.6312,31.5873,31.5873,7300.0
2011-09-01 14:15:00,35.92,35.97,35.91,35.95,9600.0,31.5785,31.6224,31.5697,31.6049,9600.0
2011-09-01 14:20:00,35.93,35.94,35.85,35.89,10200.0,31.5873,31.5961,31.5169,31.5521,10200.0
2011-09-01 14:25:00,35.88,35.91,35.84,35.86,13600.0,31.5433,31.5697,31.5082,31.5257,13600.0
2011-09-01 14:30:00,35.86,35.97,35.86,35.94,17200.0,31.5257,31.6224,31.5257,31.5961,17200.0
2011-09-01 14:35:00,35.94,36.0,35.93,36.0,13500.0,31.5961,31.6488,31.5873,31.6488,13500.0
2011-09-01 14:40:00,36.0,36.01,35.98,36.0,12000.0,31.6488,31.6576,31.6312,31.6488,12000.0
2011-09-01 14:45:00,35.99,36.02,35.98,36.02,40100.0,31.64,31.6664,31.6312,31.6664,40100.0
2011-09-01 14:50:00,36.01,36.02,36.0,36.02,113100.0,31.6576,31.6664,31.6488,31.6664,113100.0
2011-09-01 14:55:00,36.02,36.04,36.0,36.01,37700.0,31.6664,31.684,31.6488,31.6576,37700.0
2011-09-01 15:00:00,36.01,36.01,35.99,36.0,24800.0,31.6576,31.6576,31.64,31.6488,24800.0
2011-09-01 15:05:00,36.0,36.01,35.98,36.0,39200.0,31.6488,31.6576,31.6312,31.6488,39200.0
2011-09-01 15:10:00,36.0,36.02,35.99,36.0,25300.0,31.6488,31.6664,31.64,31.6488,25300.0
2011-09-01 15:15:00,36.0,36.02,35.99,36.0,14700.0,31.6488,31.6664,31.64,31.6488,14700.0
2011-09-01 15:20:00,35.99,36.04,35.99,36.01,19000.0,31.64,31.684,31.64,31.6576,19000.0
2011-09-01 15:25:00,36.01,36.03,36.0,36.02,16200.0,31.6576,31.6752,31.6488,31.6664,16200.0
2011-09-01 15:30:00,36.02,36.04,35.99,35.99,35000.0,31.6664,31.684,31.64,31.64,35000.0
2011-09-01 15:35:00,35.99,36.01,35.94,35.96,28300.0,31.64,31.6576,31.5961,31.6137,28300.0
2011-09-01 15:40:00,35.95,36.01,35.89,36.0,36300.0,31.6049,31.6576,31.5521,31.6488,36300.0
2011-09-01 15:45:00,36.0,36.03,35.99,36.03,34900.0,31.6488,31.6752,31.64,31.6752,34900.0
2011-09-01 15:50:00,36.03,36.04,36.0,36.0,59600.0,31.6752,31.684,31.6488,31.6488,59600.0
2011-09-01 15:55:00,36.01,36.03,35.98,36.01,88300.0,31.6576,31.6752,31.6312,31.6576,88300.0
2011-09-02 09:30:00,35.63,35.66,35.21,35.24,65400.0,31.3235,31.3499,30.9543,30.9807,65400.0
2011-09-02 09:35:00,35.26,35.36,35.18,35.21,36700.0,30.9983,31.0862,30.9279,30.9543,36700.0
2011-09-02 09:40:00,35.22,35.23,35.03,35.13,24600.0,30.9631,30.9719,30.7961,30.884,24600.0
2011-09-02 09:45:00,35.13,35.31,35.11,35.25,30200.0,30.884,31.0422,30.8664,30.9895,30200.0
2011-09-02 09:50:00,35.25,35.29,35.13,35.16,23200.0,30.9895,31.0246,30.884,30.9103,23200.0
2011-09-02 09:55:00,35.15,35.23,35.11,35.2,23000.0,30.9016,30.9719,30.8664,30.9455,23000.0
2011-09-02 10:00:00,35.23,35.31,35.2,35.27,19900.0,30.9719,31.0422,30.9455,31.007,19900.0
2011-09-02 10:05:00,35.25,35.53,35.25,35.49,9800.0,30.9895,31.2356,30.9895,31.2005,9800.0
2011-09-02 10:10:00,35.49,35.67,35.48,35.49,11900.0,31.2005,31.3587,31.1917,31.2005,11900.0
2011-09-02 10:15:00,35.48,35.48,35.37,35.47,5300.0,31.1917,31.1917,31.095,31.1829,5300.0
2011-09-02 10:20:00,35.45,35.45,35.36,35.36,6500.0,31.1653,31.1653,31.0862,31.0862,6500.0
2011-09-02 10:25:00,35.39,35.43,35.37,35.41,7200.0,31.1125,31.1477,31.095,31.1301,7200.0
2011-09-02 10:30:00,35.41,35.47,35.39,35.44,12400.0,31.1301,31.1829,31.1125,31.1565,12400.0
2011-09-02 10:35:00,35.42,35.5,35.42,35.47,5400.0,31.1389,31.2092,31.1389,31.1829,5400.0
2011-09-02 10:40:00,35.48,35.54,35.4,35.42,5900.0,31.1917,31.2444,31.1213,31.1389,5900.0
2011-09-02 10:45:00,35.42,35.55,35.42,35.53,4400.0,31.1389,31.2532,31.1389,31.2356,4400.0
2011-09-02 10:50:00,35.54,35.6,35.5,35.5,21200.0,31.2444,31.2972,31.2092,31.2092,21200.0
2011-09-02 10:55:00,35.5,35.68,35.5,35.6,16500.0,31.2092,31.3675,31.2092,31.2972,16500.0
2011-09-02 11:00:00,35.58,35.58,35.5,35.54,7500.0,31.2796,31.2796,31.2092,31.2444,7500.0
2011-09-02 11:05:00,35.55,35.62,35.54,35.58,5900.0,31.2532,31.3147,31.2444,31.2796,5900.0
2011-09-02 11:10:00,35.58,35.68,35.55,35.65,4900.0,31.2796,31.3675,31.2532,31.3411,4900.0
2011-09-02 11:15:00,35.65,35.74,35.63,35.73,10500.0,31.3411,31.4202,31.3235,31.4115,10500.0
2011-09-02 11:20:00,35.73,35.84,35.73,35.82,17600.0,31.4115,31.5082,31.4115,31.4906,17600.0
2011-09-02 11:25:00,35.82,35.87,35.82,35.82,3400.0,31.4906,31.5345,31.4906,31.4906,3400.0
2011-09-02 11:30:00,35.84,35.84,35.79,35.79,3400.0,31.5082,31.5082,31.4642,31.4642,3400.0
2011-09-02 11:35:00,35.81,35.86,35.78,35.84,4700.0,31.4818,31.5257,31.4554,31.5082,4700.0
2011-09-02 11:40:00,35.83,35.89,35.82,35.84,4000.0,31.4994,31.5521,31.4906,31.5082,4000.0
2011-09-02 11:45:00,35.83,35.84,35.79,35.8,5800.0,31.4994,31.5082,31.4642,31.473,5800.0
2011-09-02 11:50:00,35.8,35.84,35.78,35.78,3700.0,31.473,31.5082,31.4554,31.4554,3700.0
2011-09-02 11:55:00,35.78,35.81,35.76,35.77,8800.0,31.4554,31.4818,31.4378,31.4466,8800.0
2011-09-02 12:00:00,35.77,35.86,35.77,35.86,17000.0,31.4466,31.5257,31.4466,31.5257,17000.0
2011-09-02 12:05:00,35.86,35.95,35.86,35.9,8900.0,31.5257,31.6049,31.5257,31.5609,8900.0
2011-09-02 12:10:00,35.89,35.9,35.83,35.9,5200.0,31.5521,31.5609,31.4994,31.5609,5200.0
2011-09-02 12:15:00,35.91,35.97,35.88,35.96,15600.0,31.5697,31.6224,31.5433,31.6137,15600.0
2011-09-02 12:20:00,35.95,36.02,35.95,35.97,35600.0,31.6049,31.6664,31.6049,31.6224,35600.0
2011-09-02 12:25:00,35.96,36.02,35.96,36.01,17900.0,31.6137,31.6664,31.6137,31.6576,17900.0
2011-09-02 12:30:00,36.0,36.04,35.98,36.03,28200.0,31.6488,31.684,31.6312,31.6752,28200.0
2011-09-02 12:35:00,36.03,36.05,35.99,36.02,18000.0,31.6752,31.6928,31.64,31.6664,18000.0
2011-09-02 12:40:00,36.02,36.03,35.99,36.0,17200.0,31.6664,31.6752,31.64,31.6488,17200.0
2011-09-02 12:45:00,36.0,36.04,36.0,36.02,21800.0,31.6488,31.684,31.6488,31.6664,21800.0
2011-09-02 12:50:00,36.03,36.04,35.98,35.98,37000.0,31.6752,31.684,31.6312,31.6312,37000.0
2011-09-02 12:55:00,35.98,35.98,35.91,35.97,14000.0,31.6312,31.6312,31.5697,31.6224,14000.0
2011-09-02 13:00:00,35.97,35.97,35.89,35.91,6700.0,31.6224,31.6224,31.5521,31.5697,6700.0
2011-09-02 13:05:00,35.91,35.92,35.88,35.92,7800.0,31.5697,31.5785,31.5433,31.5785,7800.0
2011-09-02 13:10:00,35.9,35.93,35.9,35.92,7400.0,31.5609,31.5873,31.5609,31.5785,7400.0
2011-09-02 13:15:00,35.9,35.94,35.89,35.9,6600.0,31.5609,31.5961,31.5521,31.5609,6600.0
2011-09-02 13:20:00,35.91,35.96,35.89,35.94,10500.0,31.5697,31.6137,31.5521,31.5961,10500.0
2011-09-02 13:25:00,35.94,35.94,35.9,35.9,4300.0,31.5961,31.5961,31.5609,31.5609,4300.0
2011-09-02 13:30:00,35.93,35.97,35.91,35.96,5200.0,31.5873,31.6224,31.5697,31.6137,5200.0
2011-09-02 13:35:00,35.96,35.97,35.95,35.96,7900.0,31.6137,31.6224,31.6049,31.6137,7900.0
2011-09-02 13:40:00,35.95,35.96,35.95,35.95,12600.0,31.6049,31.6137,31.6049,31.6049,12600.0
2011-09-02 13:45:00,35.95,35.97,35.95,35.96,5900.0,31.6049,31.6224,31.6049,31.6137,5900.0
2011-09-02 13:50:00,35.96,35.99,35.95,35.96,18400.0,31.6137,31.64,31.6049,31.6137,18400.0
2011-09-02 13:55:00,35.96,36.02,35.96,36.0,12300.0,31.6137,31.6664,31.6137,31.6488,12300.0
2011-09-02 14:00:00,35.98,35.99,35.95,35.96,7500.0,31.6312,31.64,31.6049,31.6137,7500.0
2011-09-02 14:05:00,35.96,35.98,35.95,35.95,8000.0,31.6137,31.6312,31.6049,31.6049,8000.0
2011-09-02 14:10:00,35.96,35.97,35.92,35.97,25300.0,31.6137,31.6224,31.5785,31.6224,25300.0
2011-09-02 14:15:00,35.96,35.97,35.94,35.96,9600.0,31.6137,31.6224,31.5961,31.6137,9600.0
2011-09-02 14:20:00,35.96,35.98,35.95,35.97,7400.0,31.6137,31.6312,31.6049,31.6224,7400.0
2011-09-02 14:25:00,35.97,35.98,35.95,35.96,5700.0,31.6224,31.6312,31.6049,31.6137,5700.0
2011-09-02 14:30:00,35.96,36.0,35.93,35.95,32300.0,31.6137,31.6488,31.5873,31.6049,32300.0
2011-09-02 14:35:00,35.96,35.99,35.95,35.97,15100.0,31.6137,31.64,31.6049,31.6224,15100.0
2011-09-02 14:40:00,35.95,35.99,35.95,35.96,5900.0,31.6049,31.64,31.6049,31.6137,5900.0
2011-09-02 14:45:00,35.96,35.96,35.93,35.94,34700.0,31.6137,31.6137,31.5873,31.5961,34700.0
2011-09-02 14:50:00,35.94,35.98,35.93,35.98,21200.0,31.5961,31.6312,31.5873,31.6312,21200.0
2011-09-02 14:55:00,35.98,35.99,35.94,35.96,14800.0,31.6312,31.64,31.5961,31.6137,14800.0
2011-09-02 15:00:00,35.97,35.99,35.94,35.95,22700.0,31.6224,31.64,31.5961,31.6049,22700.0
2011-09-02 15:05:00,35.96,35.98,35.93,35.95,14700.0,31.6137,31.6312,31.5873,31.6049,14700.0
2011-09-02 15:10:00,35.95,35.96,35.95,35.96,17500.0,31.6049,31.6137,31.6049,31.6137,17500.0
2011-09-02 15:15:00,35.95,35.96,35.95,35.95,27900.0,31.6049,31.6137,31.6049,31.6049,27900.0
2011-09-02 15:20:00,35.95,35.96,35.95,35.95,25100.0,31.6049,31.6137,31.6049,31.6049,25100.0
2011-09-02 15:25:00,35.95,35.96,35.95,35.95,41600.0,31.6049,31.6137,31.6049,31.6049,41600.0
2011-09-02 15:30:00,35.96,35.96,35.95,35.96,43000.0,31.6137,31.6137,31.6049,31.6137,43000.0
2011-09-02 15:35:00,35.96,35.96,35.95,35.96,29700.0,31.6137,31.6137,31.6049,31.6137,29700.0
2011-09-02 15:40:00,35.95,35.97,35.95,35.97,53700.0,31.6049,31.6224,31.6049,31.6224,53700.0
2011-09-02 15:45:00,35.97,36.0,35.95,35.99,65800.0,31.6224,31.6488,31.6049,31.64,65800.0
2011-09-02 15:50:00,35.99,36.09,35.95,36.08,140300.0,31.64,31.7279,31.6049,31.7191,140300.0
2011-09-02 15:55:00,36.08,36.14,36.07,36.12,214600.0,31.7191,31.7719,31.7104,31.7543,214600.0
2011-09-06 09:30:00,35.51,35.7,35.41,35.66,36300.0,31.218,31.3851,31.1301,31.3499,36300.0
2011-09-06 09:35:00,35.65,35.82,35.41,35.5,27800.0,31.3411,31.4906,31.1301,31.2092,27800.0
2011-09-06 09:40:00,35.48,35.62,35.33,35.47,55300.0,31.1917,31.3147,31.0598,31.1829,55300.0
2011-09-06 09:45:00,35.48,35.5,35.31,35.4,35000.0,31.1917,31.2092,31.0422,31.1213,35000.0
2011-09-06 09:50:00,35.4,35.46,35.37,35.45,22800.0,31.1213,31.1741,31.095,31.1653,22800.0
2011-09-06 09:55:00,35.5,35.55,35.45,35.48,22500.0,31.2092,31.2532,31.1653,31.1917,22500.0
2011-09-06 10:00:00,35.44,35.73,35.41,35.73,54200.0,31.1565,31.4115,31.1301,31.4115,54200.0
2011-09-06 10:05:00,35.75,35.76,35.49,35.57,31200.0,31.429,31.4378,31.2005,31.2708,31200.0
2011-09-06 10:10:00,35.58,35.61,35.43,35.46,19800.0,31.2796,31.306,31.1477,31.1741,19800.0
2011-09-06 10:15:00,35.48,35.5,35.41,35.46,8900.0,31.1917,31.2092,31.1301,31.1741,8900.0
2011-09-06 10:20:00,35.46,35.5,35.4,35.41,11600.0,31.1741,31.2092,31.1213,31.1301,11600.0
2011-09-06 10:25:00,35.41,35.43,35.31,35.33,12800.0,31.1301,31.1477,31.0422,31.0598,12800.0
2011-09-06 10:30:00,35.31,35.39,35.25,35.28,16200.0,31.0422,31.1125,30.9895,31.0158,16200.0
2011-09-06 10:35:00,35.3,35.5,35.3,35.48,16100.0,31.0334,31.2092,31.0334,31.1917,16100.0
2011-09-06 10:40:00,35.48,35.54,35.44,35.5,14500.0,31.1917,31.2444,31.1565,31.2092,14500.0
2011-09-06 10:45:00,35.47,35.48,35.39,35.43,13900.0,31.1829,31.1917,31.1125,31.1477,13900.0
2011-09-06 10:50:00,35.43,35.48,35.41,35.47,23200.0,31.1477,31.1917,31.1301,31.1829,23200.0
2011-09-06 10:55:00,35.47,35.48,35.36,35.42,31500.0,31.1829,31.1917,31.0862,31.1389,31500.0
2011-09-06 11:00:00,35.42,35.48,35.39,35.45,11400.0,31.1389,31.1917,31.1125,31.1653,11400.0
2011-09-06 11:05:00,35.45,35.61,35.45,35.58,10700.0,31.1653,31.306,31.1653,31.2796,10700.0
2011-09-06 11:10:00,35.59,35.74,35.55,35.72,12400.0,31.2884,31.4202,31.2532,31.4027,12400.0
2011-09-06 11:15:00,35.74,35.93,35.71,35.78,20100.0,31.4202,31.5873,31.3939,31.4554,20100.0
2011-09-06 11:20:00,35.81,35.89,35.81,35.82,7700.0,31.4818,31.5521,31.4818,31.4906,7700.0
2011-09-06 11:25:00,35.83,35.9,35.81,35.9,6200.0,31.4994,31.5609,31.4818,31.5609,6200.0
2011-09-06 11:30:00,35.91,35.96,35.85,35.88,17400.0,31.5697,31.6137,31.5169,31.5433,17400.0
2011-09-06 11:35:00,35.87,35.88,35.81,35.82,124100.0,31.5345,31.5433,31.4818,31.4906,124100.0
2011-09-06 11:40:00,35.82,35.84,35.75,35.76,6500.0,31.4906,31.5082,31.429,31.4378,6500.0
2011-09-06 11:45:00,35.77,35.77,35.74,35.74,5900.0,31.4466,31.4466,31.4202,31.4202,5900.0
2011-09-06 11:50:00,35.75,35.79,35.75,35.77,6600.0,31.429,31.4642,31.429,31.4466,6600.0
2011-09-06 11:55:00,35.76,35.85,35.76,35.83,7200.0,31.4378,31.5169,31.4378,31.4994,7200.0
2011-09-06 12:00:00,35.83,35.84,35.76,35.78,8100.0,31.4994,31.5082,31.4378,31.4554,8100.0
2011-09-06 12:05:00,35.78,35.85,35.76,35.76,11700.0,31.4554,31.5169,31.4378,31.4378,11700.0
2011-09-06 12:10:00,35.76,35.84,35.76,35.82,15500.0,31.4378,31.5082,31.4378,31.4906,15500.0
2011-09-06 12:15:00,35.84,35.87,35.82,35.85,10900.0,31.5082,31.5345,31.4906,31.5169,10900.0
2011-09-06 12:20:00,35.85,35.88,35.84,35.85,35500.0,31.5169,31.5433,31.5082,31.5169,35500.0
2011-09-06 12:25:00,35.84,35.85,35.82,35.84,5800.0,31.5082,31.5169,31.4906,31.5082,5800.0
2011-09-06 12:30:00,35.84,35.85,35.82,35.84,6000.0,31.5082,31.5169,31.4906,31.5082,6000.0
2011-09-06 12:35:00,35.84,35.86,35.81,35.83,14900.0,31.5082,31.5257,31.4818,31.4994,14900.0
2011-09-06 12:40:00,35.84,35.85,35.83,35.84,4000.0,31.5082,31.5169,31.4994,31.5082,4000.0
2011-09-06 12:45:00,35.83,35.86,35.83,35.85,4900.0,31.4994,31.5257,31.4994,31.5169,4900.0
2011-09-06 12:50:00,35.86,35.9,35.85,35.87,11700.0,31.5257,31.5609,31.5169,31.5345,11700.0
2011-09-06 12:55:00,35.87,35.93,35.85,35.93,5400.0,31.5345,31.5873,31.5169,31.5873,5400.0
2011-09-06 13:00:00,35.94,35.94,35.86,35.87,8600.0,31.5961,31.5961,31.5257,31.5345,8600.0
2011-09-06 13:05:00,35.87,35.94,35.86,35.9,115000.0,31.5345,31.5961,31.5257,31.5609,115000.0
2011-09-06 13:10:00,35.89,35.92,35.89,35.9,6900.0,31.5521,31.5785,31.5521,31.5609,6900.0
2011-09-06 13:15:00,35.9,35.91,35.88,35.9,6600.0,31.5609,31.5697,31.5433,31.5609,6600.0
2011-09-06 13:20:00,35.91,35.97,35.91,35.96,7900.0,31.5697,31.6224,31.5697,31.6137,7900.0
2011-09-06 13:25:00,35.96,36.0,35.92,35.98,25900.0,31.6137,31.6488,31.5785,31.6312,25900.0
2011-09-06 13:30:00,35.97,36.01,35.94,35.99,27000.0,31.6224,31.6576,31.5961,31.64,27000.0
2011-09-06 13:35:00,35.99,36.04,35.99,36.02,12900.0,31.64,31.684,31.64,31.6664,12900.0
2011-09-06 13:40:00,36.02,36.05,36.01,36.05,12200.0,31.6664,31.6928,31.6576,31.6928,12200.0
2011-09-06 13:45:00,36.05,36.08,36.01,36.07,15900.0,31.6928,31.7191,31.6576,31.7104,15900.0
2011-09-06 13:50:00,36.06,36.09,36.04,36.07,12700.0,31.7016,31.7279,31.684,31.7104,12700.0
2011-09-06 13:55:00,36.07,36.16,36.07,36.15,34300.0,31.7104,31.7895,31.7104,31.7807,34300.0
2011-09-06 14:00:00,36.15,36.16,36.01,36.01,14400.0,31.7807,31.7895,31.6576,31.6576,14400.0
2011-09-06 14:05:00,36.0,36.07,36.0,36.05,17600.0,31.6488,31.7104,31.6488,31.6928,17600.0
2011-09-06 14:10:00,36.05,36.07,36.05,36.06,11200.0,31.6928,31.7104,31.6928,31.7016,11200.0
2011-09-06 14:15:00,36.06,36.13,36.06,36.11,15300.0,31.7016,31.7631,31.7016,31.7455,15300.0
2011-09-06 14:20:00,36.11,36.13,36.07,36.09,11300.0,31.7455,31.7631,31.7104,31.7279,11300.0
2011-09-06 14:25:00,36.09,36.13,36.08,36.1,12700.0,31.7279,31.7631,31.7191,31.7367,12700.0
2011-09-06 14:30:00,36.1,36.16,36.08,36.15,31300.0,31.7367,31.7895,31.7191,31.7807,31300.0
2011-09-06 14:35:00,36.16,36.16,36.15,36.16,18300.0,31.7895,31.7895,31.7807,31.7895,18300.0
2011-09-06 14:40:00,36.15,36.16,36.1,36.15,135200.0,31.7807,31.7895,31.7367,31.7807,135200.0
2011-09-06 14:45:00,36.15,36.15,36.12,36.12,19500.0,31.7807,31.7807,31.7543,31.7543,19500.0
2011-09-06 14:50:00,36.12,36.15,36.12,36.13,17100.0,31.7543,31.7807,31.7543,31.7631,17100.0
2011-09-06 14:55:00,36.12,36.17,36.12,36.16,24500.0,31.7543,31.7983,31.7543,31.7895,24500.0
2011-09-06 15:00:00,36.16,36.18,36.13,36.15,21000.0,31.7895,31.8071,31.7631,31.7807,21000.0
2011-09-06 15:05:00,36.15,36.16,36.12,36.14,44500.0,31.7807,31.7895,31.7543,31.7719,44500.0
2011-09-06 15:10:00,36.13,36.13,36.05,36.08,35600.0,31.7631,31.7631,31.6928,31.7191,35600.0
2011-09-06 15:15:00,36.05,36.12,36.04,36.06,81800.0,31.6928,31.7543,31.684,31.7016,81800.0
2011-09-06 15:20:00,36.06,36.2,36.06,36.2,52000.0,31.7016,31.8246,31.7016,31.8246,52000.0
2011-09-06 15:25:00,36.19,36.22,36.17,36.18,23600.0,31.8159,31.8422,31.7983,31.8071,23600.0
2011-09-06 15:30:00,36.18,36.18,36.12,36.14,92300.0,31.8071,31.8071,31.7543,31.7719,92300.0
2011-09-06 15:35:00,36.14,36.19,36.11,36.18,28600.0,31.7719,31.8159,31.7455,31.8071,28600.0
2011-09-06 15:40:00,36.18,36.22,36.17,36.2,28900.0,31.8071,31.8422,31.7983,31.8246,28900.0
2011-09-06 15:45:00,36.2,36.33,36.17,36.33,57500.0,31.8246,31.9389,31.7983,31.9389,57500.0
2011-09-06 15:50:00,36.31,36.56,36.31,36.51,107800.0,31.9213,32.1411,31.9213,32.0972,107800.0
2011-09-06 15:55:00,36.51,36.59,36.42,36.45,199900.0,32.0972,32.1675,32.0181,32.0444,199900.0
2011-09-07 09:30:00,36.7,36.71,36.35,36.41,51100.0,32.2642,32.273,31.9565,32.0093,51100.0
2011-09-07 09:35:00,36.41,36.46,36.25,36.38,24900.0,32.0093,32.0532,31.8686,31.9829,24900.0
2011-09-07 09:40:00,36.4,36.5,36.14,36.2,68300.0,32.0005,32.0884,31.7719,31.8246,68300.0
2011-09-07 09:45:00,36.25,36.26,36.16,36.23,38200.0,31.8686,31.8774,31.7895,31.851,38200.0
2011-09-07 09:50:00,36.25,36.31,36.22,36.31,13700.0,31.8686,31.9213,31.8422,31.9213,13700.0
2011-09-07 09:55:00,36.31,36.38,36.25,36.27,24500.0,31.9213,31.9829,31.8686,31.8862,24500.0
2011-09-07 10:00:00,36.27,36.34,36.25,36.31,26300.0,31.8862,31.9477,31.8686,31.9213,26300.0
2011-09-07 10:05:00,36.31,36.33,36.29,36.3,15000.0,31.9213,31.9389,31.9038,31.9126,15000.0
2011-09-07 10:10:00,36.31,36.38,36.29,36.37,31500.0,31.9213,31.9829,31.9038,31.9741,31500.0
2011-09-07 10:15:00,36.37,36.39,36.32,36.39,39800.0,31.9741,31.9917,31.9301,31.9917,39800.0
2011-09-07 10:20:00,36.4,36.46,36.39,36.46,19500.0,32.0005,32.0532,31.9917,32.0532,19500.0
2011-09-07 10:25:00,36.45,36.49,36.41,36.46,18800.0,32.0444,32.0796,32.0093,32.0532,18800.0
2011-09-07 10:30:00,36.45,36.47,36.43,36.45,22500.0,32.0444,32.062,32.0268,32.0444,22500.0
2011-09-07 10:35:00,36.46,36.5,36.45,36.5,19700.0,32.0532,32.0884,32.0444,32.0884,19700.0
2011-09-07 10:40:00,36.5,36.55,36.48,36.54,33500.0,32.0884,32.1323,32.0708,32.1235,33500.0
2011-09-07 10:45:00,36.53,36.54,36.5,36.53,30000.0,32.1148,32.1235,32.0884,32.1148,30000.0
2011-09-07 10:50:00,36.52,36.53,36.5,36.52,10100.0,32.106,32.1148,32.0884,32.106,10100.0
2011-09-07 10:55:00,36.53,36.55,36.5,36.53,15400.0,32.1148,32.1323,32.0884,32.1148,15400.0
2011-09-07 11:00:00,36.53,36.53,36.49,36.5,8800.0,32.1148,32.1148,32.0796,32.0884,8800.0
2011-09-07 11:05:00,36.49,36.58,36.49,36.58,18700.0,32.0796,32.1587,32.0796,32.1587,18700.0
2011-09-07 11:10:00,36.58,36.67,36.58,36.67,26200.0,32.1587,32.2378,32.1587,32.2378,26200.0
2011-09-07 11:15:00,36.66,36.67,36.64,36.67,12300.0,32.229,32.2378,32.2115,32.2378,12300.0
2011-09-07 11:20:00,36.67,36.69,36.66,36.69,14000.0,32.2378,32.2554,32.229,32.2554,14000.0
2011-09-07 11:25:00,36.68,36.74,36.67,36.69,21000.0,32.2466,32.2994,32.2378,32.2554,21000.0
2011-09-07 11:30:00,36.7,36.71,36.69,36.7,10100.0,32.2642,32.273,32.2554,32.2642,10100.0
2011-09-07 11:35:00,36.71,36.71,36.68,36.69,8500.0,32.273,32.273,32.2466,32.2554,8500.0
2011-09-07 11:40:00,36.69,36.69,36.64,36.64,16800.0,32.2554,32.2554,32.2115,32.2115,16800.0
2011-09-07 11:45:00,36.63,36.65,36.63,36.64,14400.0,32.2027,32.2203,32.2027,32.2115,14400.0
2011-09-07 11:50:00,36.64,36.65,36.63,36.64,6200.0,32.2115,32.2203,32.2027,32.2115,6200.0
2011-09-07 11:55:00,36.64,36.64,36.6,36.61,21600.0,32.2115,32.2115,32.1763,32.1851,21600.0
2011-09-07 12:00:00,36.61,36.62,36.59,36.59,11300.0,32.1851,32.1939,32.1675,32.1675,11300.0
2011-09-07 12:05:00,36.59,36.61,36.58,36.6,7300.0,32.1675,32.1851,32.1587,32.1763,7300.0
2011-09-07 12:10:00,36.6,36.61,36.59,36.6,6200.0,32.1763,32.1851,32.1675,32.1763,6200.0
2011-09-07 12:15:00,36.61,36.67,36.61,36.67,11200.0,32.1851,32.2378,32.1851,32.2378,11200.0
2011-09-07 12:20:00,36.66,36.66,36.64,36.65,7300.0,32.229,32.229,32.2115,32.2203,7300.0
2011-09-07 12:25:00,36.65,36.65,36.63,36.64,8300.0,32.2203,32.2203,32.2027,32.2115,8300.0
2011-09-07 12:30:00,36.64,36.67,36.63,36.67,8700.0,32.2115,32.2378,32.2027,32.2378,8700.0
2011-09-07 12:35:00,36.67,36.7,36.67,36.7,8500.0,32.2378,32.2642,32.2378,32.2642,8500.0
2011-09-07 12:40:00,36.7,36.72,36.69,36.72,11900.0,32.2642,32.2818,32.2554,32.2818,11900.0
2011-09-07 12:45:00,36.72,36.73,36.71,36.71,12600.0,32.2818,32.2906,32.273,32.273,12600.0
2011-09-07 12:50:00,36.71,36.74,36.71,36.74,25500.0,32.273,32.2994,32.273,32.2994,25500.0
2011-09-07 12:55:00,36.74,36.74,36.72,36.73,6300.0,32.2994,32.2994,32.2818,32.2906,6300.0
2011-09-07 13:00:00,36.73,36.77,36.72,36.77,12600.0,32.2906,32.3257,32.2818,32.3257,12600.0
2011-09-07 13:05:00,36.77,36.8,36.77,36.79,7400.0,32.3257,32.3521,32.3257,32.3433,7400.0
2011-09-07 13:10:00,36.79,36.82,36.79,36.81,8600.0,32.3433,32.3697,32.3433,32.3609,8600.0
2011-09-07 13:15:00,36.82,36.91,36.82,36.9,32500.0,32.3697,32.4488,32.3697,32.44,32500.0
2011-09-07 13:20:00,36.9,36.97,36.89,36.96,23100.0,32.44,32.5016,32.4312,32.4928,23100.0
2011-09-07 13:25:00,36.96,36.96,36.95,36.96,9700.0,32.4928,32.4928,32.484,32.4928,9700.0
2011-09-07 13:30:00,36.95,36.97,36.94,36.94,24900.0,32.484,32.5016,32.4752,32.4752,24900.0
2011-09-07 13:35:00,36.95,36.98,36.94,36.95,28300.0,32.484,32.5104,32.4752,32.484,28300.0
2011-09-07 13:40:00,36.95,36.95,36.86,36.87,16200.0,32.484,32.484,32.4049,32.4137,16200.0
2011-09-07 13:45:00,36.87,36.87,36.85,36.85,6700.0,32.4137,32.4137,32.3961,32.3961,6700.0
2011-09-07 13:50:00,36.85,36.86,36.84,36.85,20100.0,32.3961,32.4049,32.3873,32.3961,20100.0
2011-09-07 13:55:00,36.86,36.87,36.84,36.86,8500.0,32.4049,32.4137,32.3873,32.4049,8500.0
2011-09-07 14:00:00,36.85,36.89,36.84,36.89,21500.0,32.3961,32.4312,32.3873,32.4312,21500.0
2011-09-07 14:05:00,36.89,36.9,36.87,36.9,14400.0,32.4312,32.44,32.4137,32.44,14400.0
2011-09-07 14:10:00,36.89,36.94,36.88,36.89,28200.0,32.4312,32.4752,32.4225,32.4312,28200.0
2011-09-07 14:15:00,36.89,36.92,36.89,36.89,29300.0,32.4312,32.4576,32.4312,32.4312,29300.0
2011-09-07 14:20:00,36.9,36.93,36.89,36.9,22700.0,32.44,32.4664,32.4312,32.44,22700.0
2011-09-07 14:25:00,36.9,36.94,36.9,36.94,45300.0,32.44,32.4752,32.44,32.4752,45300.0
2011-09-07 14:30:00,36.94,36.99,36.94,36.99,11000.0,32.4752,32.5192,32.4752,32.5192,11000.0
2011-09-07 14:35:00,36.99,37.03,36.98,37.0,22100.0,32.5192,32.5543,32.5104,32.528,22100.0
2011-09-07 14:40:00,37.0,37.01,36.96,36.97,21200.0,32.528,32.5367,32.4928,32.5016,21200.0
2011-09-07 14:45:00,36.98,36.98,36.95,36.95,15200.0,32.5104,32.5104,32.484,32.484,15200.0
2011-09-07 14:50:00,36.96,36.96,36.9,36.91,15100.0,32.4928,32.4928,32.44,32.4488,15100.0
2011-09-07 14:55:00,36.91,36.98,36.91,36.97,14700.0,32.4488,32.5104,32.4488,32.5016,14700.0
2011-09-07 15:00:00,36.97,36.98,36.96,36.98,7300.0,32.5016,32.5104,32.4928,32.5104,7300.0
2011-09-07 15:05:00,36.98,36.98,36.97,36.98,8800.0,32.5104,32.5104,32.5016,32.5104,8800.0
2011-09-07 15:10:00,36.98,37.0,36.97,36.99,15500.0,32.5104,32.528,32.5016,32.5192,15500.0
2011-09-07 15:15:00,37.0,37.0,36.99,37.0,6300.0,32.528,32.528,32.5192,32.528,6300.0
2011-09-07 15:20:00,37.0,37.01,36.99,36.99,16900.0,32.528,32.5367,32.5192,32.5192,16900.0
2011-09-07 15:25:00,36.99,37.02,36.99,37.0,17700.0,32.5192,32.5455,32.5192,32.528,17700.0
2011-09-07 15:30:00,37.0,37.01,36.99,36.99,20900.0,32.528,32.5367,32.5192,32.5192,20900.0
2011-09-07 15:35:00,36.99,37.0,36.94,36.99,32000.0,32.5192,32.528,32.4752,32.5192,32000.0
2011-09-07 15:40:00,37.0,37.07,36.99,37.06,35800.0,32.528,32.5895,32.5192,32.5807,35800.0
2011-09-07 15:45:00,37.06,37.1,37.0,37.01,63300.0,32.5807,32.6159,32.528,32.5367,63300.0
2011-09-07 15:50:00,37.02,37.04,36.98,37.03,44400.0,32.5455,32.5631,32.5104,32.5543,44400.0
2011-09-07 15:55:00,37.05,37.12,37.02,37.07,113100.0,32.5719,32.6334,32.5455,32.5895,113100.0
2011-09-08 09:30:00,35.84,35.88,35.55,35.58,269000.0,31.5082,31.5433,31.2532,31.2796,269000.0
2011-09-08 09:35:00,35.57,35.85,35.57,35.77,123100.0,31.2708,31.5169,31.2708,31.4466,123100.0
2011-09-08 09:40:00,35.78,35.79,35.6,35.69,131700.0,31.4554,31.4642,31.2972,31.3763,131700.0
2011-09-08 09:45:00,35.69,35.71,35.61,35.62,77900.0,31.3763,31.3939,31.306,31.3147,77900.0
2011-09-08 09:50:00,35.62,35.63,35.38,35.43,120600.0,31.3147,31.3235,31.1038,31.1477,120600.0
2011-09-08 09:55:00,35.43,35.62,35.36,35.59,100700.0,31.1477,31.3147,31.0862,31.2884,100700.0
2011-09-08 10:00:00,35.59,35.6,35.56,35.59,50600.0,31.2884,31.2972,31.262,31.2884,50600.0
2011-09-08 10:05:00,35.58,35.59,35.46,35.58,29600.0,31.2796,31.2884,31.1741,31.2796,29600.0
2011-09-08 10:10:00,35.58,35.6,35.49,35.5,53500.0,31.2796,31.2972,31.2005,31.2092,53500.0
2011-09-08 10:15:00,35.48,35.56,35.45,35.55,56900.0,31.1917,31.262,31.1653,31.2532,56900.0
2011-09-08 10:20:00,35.55,35.6,35.54,35.6,33700.0,31.2532,31.2972,31.2444,31.2972,33700.0
2011-09-08 10:25:00,35.6,35.61,35.48,35.5,45300.0,31.2972,31.306,31.1917,31.2092,45300.0
2011-09-08 10:30:00,35.49,35.59,35.49,35.57,22600.0,31.2005,31.2884,31.2005,31.2708,22600.0
2011-09-08 10:35:00,35.56,35.57,35.46,35.54,36300.0,31.262,31.2708,31.1741,31.2444,36300.0
2011-09-08 10:40:00,35.54,35.57,35.44,35.44,32600.0,31.2444,31.2708,31.1565,31.1565,32600.0
2011-09-08 10:45:00,35.44,35.46,35.4,35.41,34300.0,31.1565,31.1741,31.1213,31.1301,34300.0
2011-09-08 10:50:00,35.41,35.42,35.34,35.39,43800.0,31.1301,31.1389,31.0686,31.1125,43800.0
2011-09-08 10:55:00,35.38,35.49,35.33,35.46,67000.0,31.1038,31.2005,31.0598,31.1741,67000.0
2011-09-08 11:00:00,35.45,35.56,35.45,35.55,46100.0,31.1653,31.262,31.1653,31.2532,46100.0
2011-09-08 11:05:00,35.56,35.57,35.53,35.56,29100.0,31.262,31.2708,31.2356,31.262,29100.0
2011-09-08 11:10:00,35.56,35.81,35.54,35.81,302200.0,31.262,31.4818,31.2444,31.4818,302200.0
2011-09-08 11:15:00,35.8,35.89,35.69,35.75,83200.0,31.473,31.5521,31.3763,31.429,83200.0
2011-09-08 11:20:00,35.75,35.84,35.74,35.79,24600.0,31.429,31.5082,31.4202,31.4642,24600.0
2011-09-08 11:25:00,35.8,35.81,35.71,35.71,16600.0,31.473,31.4818,31.3939,31.3939,16600.0
2011-09-08 11:30:00,35.71,35.77,35.69,35.71,14800.0,31.3939,31.4466,31.3763,31.3939,14800.0
2011-09-08 11:35:00,35.73,35.73,35.65,35.66,25700.0,31.4115,31.4115,31.3411,31.3499,25700.0
2011-09-08 11:40:00,35.66,35.68,35.61,35.62,16800.0,31.3499,31.3675,31.306,31.3147,16800.0
2011-09-08 11:45:00,35.63,35.63,35.55,35.58,14200.0,31.3235,31.3235,31.2532,31.2796,14200.0
2011-09-08 11:50:00,35.58,35.62,35.55,35.56,14100.0,31.2796,31.3147,31.2532,31.262,14100.0
2011-09-08 11:55:00,35.56,35.56,35.49,35.5,24500.0,31.262,31.262,31.2005,31.2092,24500.0
2011-09-08 12:00:00,35.52,35.55,35.49,35.54,18400.0,31.2268,31.2532,31.2005,31.2444,18400.0
2011-09-08 12:05:00,35.55,35.55,35.51,35.55,7700.0,31.2532,31.2532,31.218,31.2532,7700.0
2011-09-08 12:10:00,35.54,35.55,35.53,35.54,12100.0,31.2444,31.2532,31.2356,31.2444,12100.0
2011-09-08 12:15:00,35.53,35.54,35.49,35.51,9400.0,31.2356,31.2444,31.2005,31.218,9400.0
2011-09-08 12:20:00,35.51,35.59,35.5,35.5,29300.0,31.218,31.2884,31.2092,31.2092,29300.0
2011-09-08 12:25:00,35.5,35.54,35.5,35.51,5900.0,31.2092,31.2444,31.2092,31.218,5900.0
2011-09-08 12:30:00,35.51,35.54,35.49,35.54,13300.0,31.218,31.2444,31.2005,31.2444,13300.0
2011-09-08 12:35:00,35.54,35.58,35.54,35.55,8300.0,31.2444,31.2796,31.2444,31.2532,8300.0
2011-09-08 12:40:00,35.55,35.56,35.51,35.55,22500.0,31.2532,31.262,31.218,31.2532,22500.0
2011-09-08 12:45:00,35.54,35.55,35.5,35.52,13600.0,31.2444,31.2532,31.2092,31.2268,13600.0
2011-09-08 12:50:00,35.52,35.65,35.52,35.64,24300.0,31.2268,31.3411,31.2268,31.3323,24300.0
2011-09-08 12:55:00,35.65,35.73,35.63,35.65,20200.0,31.3411,31.4115,31.3235,31.3411,20200.0
2011-09-08 13:00:00,35.64,35.67,35.61,35.65,15200.0,31.3323,31.3587,31.306,31.3411,15200.0
2011-09-08 13:05:00,35.65,35.65,35.57,35.58,12400.0,31.3411,31.3411,31.2708,31.2796,12400.0
2011-09-08 13:10:00,35.59,35.59,35.52,35.53,13500.0,31.2884,31.2884,31.2268,31.2356,13500.0
2011-09-08 13:15:00,35.5,35.52,35.4,35.4,69700.0,31.2092,31.2268,31.1213,31.1213,69700.0
2011-09-08 13:20:00,35.4,35.45,35.28,35.3,104700.0,31.1213,31.1653,31.0158,31.0334,104700.0
2011-09-08 13:25:00,35.31,35.34,35.25,35.26,25600.0,31.0422,31.0686,30.9895,30.9983,25600.0
2011-09-08 13:30:00,35.26,35.31,35.19,35.22,75000.0,30.9983,31.0422,30.9367,30.9631,75000.0
2011-09-08 13:35:00,35.22,35.31,35.21,35.28,84700.0,30.9631,31.0422,30.9543,31.0158,84700.0
2011-09-08 13:40:00,35.27,35.28,35.16,35.17,41400.0,31.007,31.0158,30.9103,30.9191,41400.0
2011-09-08 13:45:00,35.18,35.27,35.18,35.24,26500.0,30.9279,31.007,30.9279,30.9807,26500.0
2011-09-08 13:50:00,35.25,35.29,35.23,35.25,23100.0,30.9895,31.0246,30.9719,30.9895,23100.0
2011-09-08 13:55:00,35.24,35.29,35.23,35.28,20000.0,30.9807,31.0246,30.9719,31.0158,20000.0
2011-09-08 14:00:00,35.25,35.27,35.23,35.26,15300.0,30.9895,31.007,30.9719,30.9983,15300.0
2011-09-08 14:05:00,35.26,35.28,35.21,35.24,23300.0,30.9983,31.0158,30.9543,30.9807,23300.0
2011-09-08 14:10:00,35.24,35.26,35.16,35.18,36600.0,30.9807,30.9983,30.9103,30.9279,36600.0
2011-09-08 14:15:00,35.19,35.2,35.16,35.18,30700.0,30.9367,30.9455,30.9103,30.9279,30700.0
2011-09-08 14:20:00,35.18,35.19,35.11,35.12,26900.0,30.9279,30.9367,30.8664,30.8752,26900.0
2011-09-08 14:25:00,35.12,35.13,35.05,35.1,39800.0,30.8752,30.884,30.8136,30.8576,39800.0
2011-09-08 14:30:00,35.11,35.15,35.07,35.13,61000.0,30.8664,30.9016,30.8312,30.884,61000.0
2011-09-08 14:35:00,35.12,35.17,35.1,35.14,24200.0,30.8752,30.9191,30.8576,30.8928,24200.0
2011-09-08 14:40:00,35.15,35.28,35.15,35.23,60700.0,30.9016,31.0158,30.9016,30.9719,60700.0
2011-09-08 14:45:00,35.21,35.23,35.11,35.11,43300.0,30.9543,30.9719,30.8664,30.8664,43300.0
2011-09-08 14:50:00,35.11,35.16,34.92,35.02,142100.0,30.8664,30.9103,30.6994,30.7873,142100.0
2011-09-08 14:55:00,35.02,35.09,34.97,35.06,55700.0,30.7873,30.8488,30.7433,30.8224,55700.0
2011-09-08 15:00:00,35.07,35.15,35.06,35.12,35300.0,30.8312,30.9016,30.8224,30.8752,35300.0
2011-09-08 15:05:00,35.13,35.18,35.09,35.15,32700.0,30.884,30.9279,30.8488,30.9016,32700.0
2011-09-08 15:10:00,35.15,35.15,35.0,35.0,61600.0,30.9016,30.9016,30.7697,30.7697,61600.0
2011-09-08 15:15:00,35.0,35.01,34.84,34.99,57000.0,30.7697,30.7785,30.629,30.7609,57000.0
2011-09-08 15:20:00,35.0,35.12,34.97,35.1,33800.0,30.7697,30.8752,30.7433,30.8576,33800.0
2011-09-08 15:25:00,35.1,35.25,35.09,35.25,60800.0,30.8576,30.9895,30.8488,30.9895,60800.0
2011-09-08 15:30:00,35.25,35.27,35.05,35.15,146800.0,30.9895,31.007,30.8136,30.9016,146800.0
2011-09-08 15:35:00,35.16,35.16,34.91,34.98,121900.0,30.9103,30.9103,30.6906,30.7521,121900.0
2011-09-08 15:40:00,34.98,35.02,34.8,34.89,239500.0,30.7521,30.7873,30.5939,30.673,239500.0
2011-09-08 15:45:00,34.89,35.03,34.89,35.03,99700.0,30.673,30.7961,30.673,30.7961,99700.0
2011-09-08 15:50:00,35.04,35.07,35.01,35.05,151600.0,30.8048,30.8312,30.7785,30.8136,151600.0
2011-09-08 15:55:00,35.06,35.11,35.01,35.01,191000.0,30.8224,30.8664,30.7785,30.7785,191000.0
2011-09-09 09:30:00,34.28,34.42,34.22,34.34,1779700.0,30.1367,30.2598,30.084,30.1895,1779700.0
2011-09-09 09:35:00,34.34,34.51,34.31,34.45,937000.0,30.1895,30.3389,30.1631,30.2862,937000.0
2011-09-09 09:40:00,34.45,34.48,34.35,34.42,379600.0,30.2862,30.3125,30.1982,30.2598,379600.0
2011-09-09 09:45:00,34.41,34.57,34.41,34.55,859400.0,30.251,30.3917,30.251,30.3741,859400.0
2011-09-09 09:50:00,34.56,34.63,34.54,34.6,788100.0,30.3829,30.4444,30.3653,30.418,788100.0
2011-09-09 09:55:00,34.61,34.7,34.6,34.69,859400.0,30.4268,30.5059,30.418,30.4972,859400.0
2011-09-09 10:00:00,34.69,34.78,34.66,34.68,1016700.0,30.4972,30.5763,30.4708,30.4884,1016700.0
2011-09-09 10:05:00,34.67,34.69,34.56,34.69,225100.0,30.4796,30.4972,30.3829,30.4972,225100.0
2011-09-09 10:10:00,34.68,34.69,34.55,34.66,196200.0,30.4884,30.4972,30.3741,30.4708,196200.0
2011-09-09 10:15:00,34.66,34.68,34.62,34.65,388600.0,30.4708,30.4884,30.4356,30.462,388600.0
2011-09-09 10:20:00,34.65,34.66,34.6,34.6,174400.0,30.462,30.4708,30.418,30.418,174400.0
2011-09-09 10:25:00,34.61,34.65,34.57,34.62,176300.0,30.4268,30.462,30.3917,30.4356,176300.0
2011-09-09 10:30:00,34.63,34.63,34.5,34.53,141300.0,30.4444,30.4444,30.3301,30.3565,141300.0
2011-09-09 10:35:00,34.53,34.63,34.52,34.63,145400.0,30.3565,30.4444,30.3477,30.4444,145400.0
2011-09-09 10:40:00,34.63,34.68,34.62,34.65,223800.0,30.4444,30.4884,30.4356,30.462,223800.0
2011-09-09 10:45:00,34.66,34.75,34.65,34.73,324500.0,30.4708,30.5499,30.462,30.5323,324500.0
2011-09-09 10:50:00,34.74,34.8,34.69,34.74,818800.0,30.5411,30.5939,30.4972,30.5411,818800.0
2011-09-09 10:55:00,34.75,34.87,34.74,34.84,557700.0,30.5499,30.6554,30.5411,30.629,557700.0
2011-09-09 11:00:00,34.84,34.92,34.79,34.87,409800.0,30.629,30.6994,30.5851,30.6554,409800.0
2011-09-09 11:05:00,34.88,34.92,34.81,34.88,253300.0,30.6642,30.6994,30.6026,30.6642,253300.0
2011-09-09 11:10:00,34.88,34.89,34.62,34.65,261400.0,30.6642,30.673,30.4356,30.462,261400.0
2011-09-09 11:15:00,34.65,34.69,34.55,34.62,138200.0,30.462,30.4972,30.3741,30.4356,138200.0
2011-09-09 11:20:00,34.62,34.62,34.42,34.51,434100.0,30.4356,30.4356,30.2598,30.3389,434100.0
2011-09-09 11:25:00,34.52,34.6,34.51,34.53,141800.0,30.3477,30.418,30.3389,30.3565,141800.0
2011-09-09 11:30:00,34.52,34.57,34.5,34.5,87000.0,30.3477,30.3917,30.3301,30.3301,87000.0
2011-09-09 11:35:00,34.51,34.57,34.5,34.54,103600.0,30.3389,30.3917,30.3301,30.3653,103600.0
2011-09-09 11:40:00,34.54,34.58,34.5,34.58,238900.0,30.3653,30.4004,30.3301,30.4004,238900.0
2011-09-09 11:45:00,34.59,34.63,34.4,34.44,155000.0,30.4092,30.4444,30.2422,30.2774,155000.0
2011-09-09 11:50:00,34.43,34.44,34.3,34.43,221300.0,30.2686,30.2774,30.1543,30.2686,221300.0
2011-09-09 11:55:00,34.43,34.47,34.31,34.46,243900.0,30.2686,30.3037,30.1631,30.295,243900.0
2011-09-09 12:00:00,34.46,34.48,34.4,34.42,77300.0,30.295,30.3125,30.2422,30.2598,77300.0
2011-09-09 12:05:00,34.43,34.43,34.33,34.38,55800.0,30.2686,30.2686,30.1807,30.2246,55800.0
2011-09-09 12:10:00,34.39,34.39,34.32,34.32,82000.0,30.2334,30.2334,30.1719,30.1719,82000.0
2011-09-09 12:15:00,34.33,34.46,34.31,34.4,81200.0,30.1807,30.295,30.1631,30.2422,81200.0
2011-09-09 12:20:00,34.41,34.49,34.4,34.46,72100.0,30.251,30.3213,30.2422,30.295,72100.0
2011-09-09 12:25:00,34.46,34.47,34.41,34.43,22400.0,30.295,30.3037,30.251,30.2686,22400.0
2011-09-09 12:30:00,34.42,34.45,34.41,34.44,53200.0,30.2598,30.2862,30.251,30.2774,53200.0
2011-09-09 12:35:00,34.45,34.46,34.36,34.4,180900.0,30.2862,30.295,30.207,30.2422,180900.0
2011-09-09 12:40:00,34.4,34.45,34.39,34.44,82400.0,30.2422,30.2862,30.2334,30.2774,82400.0
2011-09-09 12:45:00,34.44,34.48,34.44,34.46,40100.0,30.2774,30.3125,30.2774,30.295,40100.0
2011-09-09 12:50:00,34.46,34.51,34.45,34.51,50600.0,30.295,30.3389,30.2862,30.3389,50600.0
2011-09-09 12:55:00,34.52,34.61,34.51,34.59,73300.0,30.3477,30.4268,30.3389,30.4092,73300.0
2011-09-09 13:00:00,34.6,34.6,34.48,34.5,31200.0,30.418,30.418,30.3125,30.3301,31200.0
2011-09-09 13:05:00,34.5,34.74,34.5,34.74,126200.0,30.3301,30.5411,30.3301,30.5411,126200.0
2011-09-09 13:10:00,34.74,34.75,34.65,34.66,65700.0,30.5411,30.5499,30.462,30.4708,65700.0
2011-09-09 13:15:00,34.66,34.7,34.57,34.69,78800.0,30.4708,30.5059,30.3917,30.4972,78800.0
2011-09-09 13:20:00,34.69,34.73,34.63,34.68,80700.0,30.4972,30.5323,30.4444,30.4884,80700.0
2011-09-09 13:25:00,34.68,34.75,34.68,34.73,54800.0,30.4884,30.5499,30.4884,30.5323,54800.0
2011-09-09 13:30:00,34.74,34.75,34.68,34.7,69100.0,30.5411,30.5499,30.4884,30.5059,69100.0
2011-09-09 13:35:00,34.7,34.75,34.69,34.75,74500.0,30.5059,30.5499,30.4972,30.5499,74500.0
2011-09-09 13:40:00,34.75,34.75,34.7,34.7,67800.0,30.5499,30.5499,30.5059,30.5059,67800.0
2011-09-09 13:45:00,34.7,34.72,34.65,34.66,70400.0,30.5059,30.5235,30.462,30.4708,70400.0
2011-09-09 13:50:00,34.66,34.75,34.66,34.72,180500.0,30.4708,30.5499,30.4708,30.5235,180500.0
2011-09-09 13:55:00,34.74,34.75,34.68,34.73,57000.0,30.5411,30.5499,30.4884,30.5323,57000.0
2011-09-09 14:00:00,34.73,34.74,34.7,34.71,59600.0,30.5323,30.5411,30.5059,30.5147,59600.0
2011-09-09 14:05:00,34.71,34.72,34.66,34.7,54700.0,30.5147,30.5235,30.4708,30.5059,54700.0
2011-09-09 14:10:00,34.7,34.7,34.68,34.7,57900.0,30.5059,30.5059,30.4884,30.5059,57900.0
2011-09-09 14:15:00,34.7,34.73,34.68,34.73,57600.0,30.5059,30.5323,30.4884,30.5323,57600.0
2011-09-09 14:20:00,34.73,34.75,34.72,34.73,46000.0,30.5323,30.5499,30.5235,30.5323,46000.0
2011-09-09 14:25:00,34.73,34.74,34.71,34.73,42000.0,30.5323,30.5411,30.5147,30.5323,42000.0
2011-09-09 14:30:00,34.73,34.74,34.72,34.72,61400.0,30.5323,30.5411,30.5235,30.5235,61400.0
2011-09-09 14:35:00,34.72,34.73,34.71,34.73,36000.0,30.5235,30.5323,30.5147,30.5323,36000.0
2011-09-09 14:40:00,34.73,34.8,34.72,34.79,141100.0,30.5323,30.5939,30.5235,30.5851,141100.0
2011-09-09 14:45:00,34.78,34.82,34.78,34.78,73700.0,30.5763,30.6114,30.5763,30.5763,73700.0
2011-09-09 14:50:00,34.78,34.79,34.66,34.7,107500.0,30.5763,30.5851,30.4708,30.5059,107500.0
2011-09-09 14:55:00,34.71,34.78,34.7,34.77,192100.0,30.5147,30.5763,30.5059,30.5675,192100.0
2011-09-09 15:00:00,34.76,34.77,34.74,34.76,187800.0,30.5587,30.5675,30.5411,30.5587,187800.0
2011-09-09 15:05:00,34.75,34.79,34.72,34.72,113500.0,30.5499,30.5851,30.5235,30.5235,113500.0
2011-09-09 15:10:00,34.72,34.72,34.61,34.68,123700.0,30.5235,30.5235,30.4268,30.4884,123700.0
2011-09-09 15:15:00,34.67,34.72,34.65,34.66,155900.0,30.4796,30.5235,30.462,30.4708,155900.0
2011-09-09 15:20:00,34.66,34.68,34.63,34.64,205200.0,30.4708,30.4884,30.4444,30.4532,205200.0
2011-09-09 15:25:00,34.64,34.7,34.62,34.7,98300.0,30.4532,30.5059,30.4356,30.5059,98300.0
2011-09-09 15:30:00,34.69,34.8,34.69,34.79,174900.0,30.4972,30.5939,30.4972,30.5851,174900.0
2011-09-09 15:35:00,34.8,34.86,34.79,34.85,210000.0,30.5939,30.6466,30.5851,30.6378,210000.0
2011-09-09 15:40:00,34.85,34.91,34.83,34.84,211600.0,30.6378,30.6906,30.6202,30.629,211600.0
2011-09-09 15:45:00,34.84,34.9,34.75,34.9,208900.0,30.629,30.6818,30.5499,30.6818,208900.0
2011-09-09 15:50:00,34.91,35.05,34.89,35.03,391000.0,30.6906,30.8136,30.673,30.7961,391000.0
2011-09-09 15:55:00,35.03,35.03,34.81,34.85,411500.0,30.7961,30.7961,30.6026,30.6378,411500.0
2011-09-12 09:30:00,34.93,34.99,34.63,34.89,206600.0,30.7081,30.7609,30.4444,30.673,206600.0
2011-09-12 09:35:00,34.89,35.06,34.72,35.01,156800.0,30.673,30.8224,30.5235,30.7785,156800.0
2011-09-12 09:40:00,35.05,35.14,34.96,35.13,122100.0,30.8136,30.8928,30.7345,30.884,122100.0
2011-09-12 09:45:00,35.11,35.18,35.05,35.15,83700.0,30.8664,30.9279,30.8136,30.9016,83700.0
2011-09-12 09:50:00,35.16,35.2,35.14,35.18,56900.0,30.9103,30.9455,30.8928,30.9279,56900.0
2011-09-12 09:55:00,35.18,35.45,35.17,35.44,114400.0,30.9279,31.1653,30.9191,31.1565,114400.0
2011-09-12 10:00:00,35.45,35.46,35.21,35.24,81900.0,31.1653,31.1741,30.9543,30.9807,81900.0
2011-09-12 10:05:00,35.24,35.44,35.23,35.38,38700.0,30.9807,31.1565,30.9719,31.1038,38700.0
2011-09-12 10:10:00,35.39,35.4,35.23,35.27,108400.0,31.1125,31.1213,30.9719,31.007,108400.0
2011-09-12 10:15:00,35.26,35.29,35.04,35.15,113800.0,30.9983,31.0246,30.8048,30.9016,113800.0
2011-09-12 10:20:00,35.14,35.21,35.12,35.15,25000.0,30.8928,30.9543,30.8752,30.9016,25000.0
2011-09-12 10:25:00,35.14,35.15,35.08,35.1,47700.0,30.8928,30.9016,30.84,30.8576,47700.0
2011-09-12 10:30:00,35.1,35.11,35.08,35.08,35100.0,30.8576,30.8664,30.84,30.84,35100.0
2011-09-12 10:35:00,35.07,35.08,35.0,35.02,75300.0,30.8312,30.84,30.7697,30.7873,75300.0
2011-09-12 10:40:00,35.02,35.02,34.98,35.01,126900.0,30.7873,30.7873,30.7521,30.7785,126900.0
2011-09-12 10:45:00,35.02,35.08,35.02,35.08,31500.0,30.7873,30.84,30.7873,30.84,31500.0
2011-09-12 10:50:00,35.08,35.24,35.07,35.23,21300.0,30.84,30.9807,30.8312,30.9719,21300.0
2011-09-12 10:55:00,35.22,35.23,35.17,35.18,27800.0,30.9631,30.9719,30.9191,30.9279,27800.0
2011-09-12 11:00:00,35.18,35.21,35.08,35.08,27900.0,30.9279,30.9543,30.84,30.84,27900.0
2011-09-12 11:05:00,35.08,35.09,35.03,35.09,37700.0,30.84,30.8488,30.7961,30.8488,37700.0
2011-09-12 11:10:00,35.08,35.11,35.01,35.04,59900.0,30.84,30.8664,30.7785,30.8048,59900.0
2011-09-12 11:15:00,35.04,35.08,35.02,35.05,40800.0,30.8048,30.84,30.7873,30.8136,40800.0
2011-09-12 11:20:00,35.05,35.08,35.04,35.07,52400.0,30.8136,30.84,30.8048,30.8312,52400.0
2011-09-12 11:25:00,35.06,35.08,35.06,35.07,20600.0,30.8224,30.84,30.8224,30.8312,20600.0
2011-09-12 11:30:00,35.06,35.08,35.02,35.06,35400.0,30.8224,30.84,30.7873,30.8224,35400.0
2011-09-12 11:35:00,35.06,35.07,35.03,35.05,14900.0,30.8224,30.8312,30.7961,30.8136,14900.0
2011-09-12 11:40:00,35.06,35.22,35.06,35.22,30400.0,30.8224,30.9631,30.8224,30.9631,30400.0
2011-09-12 11:45:00,35.22,35.25,35.19,35.21,32800.0,30.9631,30.9895,30.9367,30.9543,32800.0
2011-09-12 11:50:00,35.19,35.23,35.19,35.23,22700.0,30.9367,30.9719,30.9367,30.9719,22700.0
2011-09-12 11:55:00,35.23,35.25,35.19,35.25,47800.0,30.9719,30.9895,30.9367,30.9895,47800.0
2011-09-12 12:00:00,35.25,35.39,35.25,35.38,39000.0,30.9895,31.1125,30.9895,31.1038,39000.0
2011-09-12 12:05:00,35.36,35.39,35.35,35.36,32400.0,31.0862,31.1125,31.0774,31.0862,32400.0
2011-09-12 12:10:00,35.37,35.39,35.34,35.35,35800.0,31.095,31.1125,31.0686,31.0774,35800.0
2011-09-12 12:15:00,35.33,35.35,35.32,35.32,19000.0,31.0598,31.0774,31.051,31.051,19000.0
2011-09-12 12:20:00,35.32,35.32,35.2,35.2,21700.0,31.051,31.051,30.9455,30.9455,21700.0
2011-09-12 12:25:00,35.22,35.31,35.22,35.31,16600.0,30.9631,31.0422,30.9631,31.0422,16600.0
2011-09-12 12:30:00,35.3,35.31,35.15,35.17,21000.0,31.0334,31.0422,30.9016,30.9191,21000.0
2011-09-12 12:35:00,35.17,35.19,35.13,35.13,18000.0,30.9191,30.9367,30.884,30.884,18000.0
2011-09-12 12:40:00,35.14,35.14,35.05,35.06,16900.0,30.8928,30.8928,30.8136,30.8224,16900.0
2011-09-12 12:45:00,35.06,35.07,35.02,35.06,17400.0,30.8224,30.8312,30.7873,30.8224,17400.0
2011-09-12 12:50:00,35.06,35.14,35.06,35.11,12000.0,30.8224,30.8928,30.8224,30.8664,12000.0
2011-09-12 12:55:00,35.1,35.1,35.05,35.07,11800.0,30.8576,30.8576,30.8136,30.8312,11800.0
2011-09-12 13:00:00,35.07,35.1,35.03,35.08,12400.0,30.8312,30.8576,30.7961,30.84,12400.0
2011-09-12 13:05:00,35.1,35.13,35.05,35.07,15000.0,30.8576,30.884,30.8136,30.8312,15000.0
2011-09-12 13:10:00,35.07,35.13,35.05,35.05,12000.0,30.8312,30.884,30.8136,30.8136,12000.0
2011-09-12 13:15:00,35.06,35.07,35.05,35.06,31200.0,30.8224,30.8312,30.8136,30.8224,31200.0
2011-09-12 13:20:00,35.06,35.06,35.04,35.05,22000.0,30.8224,30.8224,30.8048,30.8136,22000.0
2011-09-12 13:25:00,35.05,35.06,35.03,35.04,22900.0,30.8136,30.8224,30.7961,30.8048,22900.0
2011-09-12 13:30:00,35.03,35.04,34.99,35.01,48300.0,30.7961,30.8048,30.7609,30.7785,48300.0
2011-09-12 13:35:00,35.01,35.02,35.0,35.01,32800.0,30.7785,30.7873,30.7697,30.7785,32800.0
2011-09-12 13:40:00,35.01,35.05,35.0,35.05,13700.0,30.7785,30.8136,30.7697,30.8136,13700.0
2011-09-12 13:45:00,35.08,35.12,35.06,35.11,17200.0,30.84,30.8752,30.8224,30.8664,17200.0
2011-09-12 13:50:00,35.11,35.2,35.11,35.19,12800.0,30.8664,30.9455,30.8664,30.9367,12800.0
2011-09-12 13:55:00,35.19,35.21,35.16,35.19,17900.0,30.9367,30.9543,30.9103,30.9367,17900.0
2011-09-12 14:00:00,35.19,35.2,35.14,35.17,28700.0,30.9367,30.9455,30.8928,30.9191,28700.0
2011-09-12 14:05:00,35.16,35.17,35.12,35.14,16100.0,30.9103,30.9191,30.8752,30.8928,16100.0
2011-09-12 14:10:00,35.13,35.17,35.08,35.16,38900.0,30.884,30.9191,30.84,30.9103,38900.0
2011-09-12 14:15:00,35.16,35.22,35.16,35.19,30700.0,30.9103,30.9631,30.9103,30.9367,30700.0
2011-09-12 14:20:00,35.19,35.22,35.18,35.19,54000.0,30.9367,30.9631,30.9279,30.9367,54000.0
2011-09-12 14:25:00,35.18,35.21,35.18,35.2,32000.0,30.9279,30.9543,30.9279,30.9455,32000.0
2011-09-12 14:30:00,35.19,35.28,35.19,35.28,28700.0,30.9367,31.0158,30.9367,31.0158,28700.0
2011-09-12 14:35:00,35.3,35.43,35.3,35.36,89800.0,31.0334,31.1477,31.0334,31.0862,89800.0
2011-09-12 14:40:00,35.36,35.41,35.35,35.37,37600.0,31.0862,31.1301,31.0774,31.095,37600.0
2011-09-12 14:45:00,35.38,35.38,35.24,35.25,142300.0,31.1038,31.1038,30.9807,30.9895,142300.0
2011-09-12 14:50:00,35.25,35.27,35.21,35.26,17000.0,30.9895,31.007,30.9543,30.9983,17000.0
2011-09-12 14:55:00,35.25,35.27,35.2,35.22,22800.0,30.9895,31.007,30.9455,30.9631,22800.0
2011-09-12 15:00:00,35.23,35.25,35.17,35.23,12200.0,30.9719,30.9895,30.9191,30.9719,12200.0
2011-09-12 15:05:00,35.24,35.34,35.23,35.28,38000.0,30.9807,31.0686,30.9719,31.0158,38000.0
2011-09-12 15:10:00,35.29,35.39,35.29,35.39,73800.0,31.0246,31.1125,31.0246,31.1125,73800.0
2011-09-12 15:15:00,35.39,35.4,35.33,35.39,41700.0,31.1125,31.1213,31.0598,31.1125,41700.0
2011-09-12 15:20:00,35.38,35.45,35.35,35.45,51300.0,31.1038,31.1653,31.0774,31.1653,51300.0
2011-09-12 15:25:00,35.45,35.45,35.42,35.44,49300.0,31.1653,31.1653,31.1389,31.1565,49300.0
2011-09-12 15:30:00,35.45,35.49,35.43,35.48,65400.0,31.1653,31.2005,31.1477,31.1917,65400.0
2011-09-12 15:35:00,35.48,35.5,35.46,35.49,43800.0,31.1917,31.2092,31.1741,31.2005,43800.0
2011-09-12 15:40:00,35.48,35.52,35.48,35.52,73400.0,31.1917,31.2268,31.1917,31.2268,73400.0
2011-09-12 15:45:00,35.52,35.57,35.52,35.57,90300.0,31.2268,31.2708,31.2268,31.2708,90300.0
2011-09-12 15:50:00,35.56,35.68,35.56,35.63,99700.0,31.262,31.3675,31.262,31.3235,99700.0
2011-09-12 15:55:00,35.65,35.73,35.61,35.71,109400.0,31.3411,31.4115,31.306,31.3939,109400.0
2011-09-13 09:30:00,36.06,36.06,35.7,35.75,185900.0,31.7016,31.7016,31.3851,31.429,185900.0
2011-09-13 09:35:00,35.74,35.75,35.41,35.46,74500.0,31.4202,31.429,31.1301,31.1741,74500.0
2011-09-13 09:40:00,35.46,35.47,35.22,35.31,46500.0,31.1741,31.1829,30.9631,31.0422,46500.0
2011-09-13 09:45:00,35.32,35.41,35.27,35.38,28800.0,31.051,31.1301,31.007,31.1038,28800.0
2011-09-13 09:50:00,35.38,35.47,35.31,35.41,45000.0,31.1038,31.1829,31.0422,31.1301,45000.0
2011-09-13 09:55:00,35.43,35.48,35.37,35.45,37500.0,31.1477,31.1917,31.095,31.1653,37500.0
2011-09-13 10:00:00,35.44,35.59,35.44,35.58,69700.0,31.1565,31.2884,31.1565,31.2796,69700.0
2011-09-13 10:05:00,35.6,35.65,35.55,35.63,39000.0,31.2972,31.3411,31.2532,31.3235,39000.0
2011-09-13 10:10:00,35.64,35.71,35.64,35.67,28400.0,31.3323,31.3939,31.3323,31.3587,28400.0
2011-09-13 10:15:00,35.67,35.7,35.65,35.66,17900.0,31.3587,31.3851,31.3411,31.3499,17900.0
2011-09-13 10:20:00,35.66,35.67,35.59,35.63,82100.0,31.3499,31.3587,31.2884,31.3235,82100.0
2011-09-13 10:25:00,35.64,35.7,35.61,35.62,19300.0,31.3323,31.3851,31.306,31.3147,19300.0
2011-09-13 10:30:00,35.63,35.67,35.62,35.64,27500.0,31.3235,31.3587,31.3147,31.3323,27500.0
2011-09-13 10:35:00,35.63,35.68,35.6,35.68,31000.0,31.3235,31.3675,31.2972,31.3675,31000.0
2011-09-13 10:40:00,35.68,35.74,35.65,35.73,13900.0,31.3675,31.4202,31.3411,31.4115,13900.0
2011-09-13 10:45:00,35.73,35.75,35.71,35.75,47200.0,31.4115,31.429,31.3939,31.429,47200.0
2011-09-13 10:50:00,35.75,35.79,35.62,35.71,88800.0,31.429,31.4642,31.3147,31.3939,88800.0
2011-09-13 10:55:00,35.72,35.8,35.71,35.77,51800.0,31.4027,31.473,31.3939,31.4466,51800.0
2011-09-13 11:00:00,35.75,35.8,35.75,35.79,29900.0,31.429,31.473,31.429,31.4642,29900.0
2011-09-13 11:05:00,35.78,35.8,35.69,35.7,176900.0,31.4554,31.473,31.3763,31.3851,176900.0
2011-09-13 11:10:00,35.7,35.74,35.68,35.72,10200.0,31.3851,31.4202,31.3675,31.4027,10200.0
2011-09-13 11:15:00,35.72,35.72,35.66,35.67,22600.0,31.4027,31.4027,31.3499,31.3587,22600.0
2011-09-13 11:20:00,35.64,35.67,35.48,35.49,40100.0,31.3323,31.3587,31.1917,31.2005,40100.0
2011-09-13 11:25:00,35.5,35.57,35.5,35.55,11100.0,31.2092,31.2708,31.2092,31.2532,11100.0
2011-09-13 11:30:00,35.56,35.6,35.52,35.55,42200.0,31.262,31.2972,31.2268,31.2532,42200.0
2011-09-13 11:35:00,35.53,35.57,35.52,35.53,13200.0,31.2356,31.2708,31.2268,31.2356,13200.0
2011-09-13 11:40:00,35.52,35.55,35.48,35.53,12600.0,31.2268,31.2532,31.1917,31.2356,12600.0
2011-09-13 11:45:00,35.55,35.58,35.51,35.53,23600.0,31.2532,31.2796,31.218,31.2356,23600.0
2011-09-13 11:50:00,35.51,35.56,35.5,35.56,17500.0,31.218,31.262,31.2092,31.262,17500.0
2011-09-13 11:55:00,35.55,35.57,35.45,35.45,10700.0,31.2532,31.2708,31.1653,31.1653,10700.0
2011-09-13 12:00:00,35.43,35.48,35.35,35.38,29500.0,31.1477,31.1917,31.0774,31.1038,29500.0
2011-09-13 12:05:00,35.38,35.5,35.37,35.42,20600.0,31.1038,31.2092,31.095,31.1389,20600.0
2011-09-13 12:10:00,35.41,35.45,35.36,35.43,16900.0,31.1301,31.1653,31.0862,31.1477,16900.0
2011-09-13 12:15:00,35.43,35.47,35.41,35.41,9700.0,31.1477,31.1829,31.1301,31.1301,9700.0
2011-09-13 12:20:00,35.39,35.42,35.29,35.29,25200.0,31.1125,31.1389,31.0246,31.0246,25200.0
2011-09-13 12:25:00,35.28,35.42,35.27,35.42,16000.0,31.0158,31.1389,31.007,31.1389,16000.0
2011-09-13 12:30:00,35.43,35.48,35.39,35.4,16200.0,31.1477,31.1917,31.1125,31.1213,16200.0
2011-09-13 12:35:00,35.37,35.42,35.34,35.42,10800.0,31.095,31.1389,31.0686,31.1389,10800.0
2011-09-13 12:40:00,35.41,35.47,35.4,35.47,25900.0,31.1301,31.1829,31.1213,31.1829,25900.0
2011-09-13 12:45:00,35.47,35.54,35.47,35.52,8500.0,31.1829,31.2444,31.1829,31.2268,8500.0
2011-09-13 12:50:00,35.52,35.59,35.52,35.58,7400.0,31.2268,31.2884,31.2268,31.2796,7400.0
2011-09-13 12:55:00,35.57,35.66,35.56,35.64,32000.0,31.2708,31.3499,31.262,31.3323,32000.0
2011-09-13 13:00:00,35.65,35.72,35.64,35.7,9000.0,31.3411,31.4027,31.3323,31.3851,9000.0
2011-09-13 13:05:00,35.7,35.72,35.69,35.72,17600.0,31.3851,31.4027,31.3763,31.4027,17600.0
2011-09-13 13:10:00,35.71,35.75,35.7,35.75,17900.0,31.3939,31.429,31.3851,31.429,17900.0
2011-09-13 13:15:00,35.75,35.78,35.7,35.77,111300.0,31.429,31.4554,31.3851,31.4466,111300.0
2011-09-13 13:20:00,35.77,35.78,35.75,35.76,26500.0,31.4466,31.4554,31.429,31.4378,26500.0
2011-09-13 13:25:00,35.78,35.79,35.77,35.79,11500.0,31.4554,31.4642,31.4466,31.4642,11500.0
2011-09-13 13:30:00,35.79,35.83,35.77,35.83,33900.0,31.4642,31.4994,31.4466,31.4994,33900.0
2011-09-13 13:35:00,35.82,35.83,35.8,35.81,15600.0,31.4906,31.4994,31.473,31.4818,15600.0
2011-09-13 13:40:00,35.81,35.83,35.81,35.82,9100.0,31.4818,31.4994,31.4818,31.4906,9100.0
2011-09-13 13:45:00,35.82,35.85,35.81,35.85,34700.0,31.4906,31.5169,31.4818,31.5169,34700.0
2011-09-13 13:50:00,35.84,35.88,35.82,35.88,16400.0,31.5082,31.5433,31.4906,31.5433,16400.0
2011-09-13 13:55:00,35.89,35.93,35.85,35.91,64200.0,31.5521,31.5873,31.5169,31.5697,64200.0
2011-09-13 14:00:00,35.91,35.92,35.87,35.88,22100.0,31.5697,31.5785,31.5345,31.5433,22100.0
2011-09-13 14:05:00,35.88,35.92,35.83,35.85,39900.0,31.5433,31.5785,31.4994,31.5169,39900.0
2011-09-13 14:10:00,35.85,35.88,35.84,35.87,15900.0,31.5169,31.5433,31.5082,31.5345,15900.0
2011-09-13 14:15:00,35.87,35.89,35.83,35.84,29600.0,31.5345,31.5521,31.4994,31.5082,29600.0
2011-09-13 14:20:00,35.84,35.87,35.81,35.86,26600.0,31.5082,31.5345,31.4818,31.5257,26600.0
2011-09-13 14:25:00,35.87,35.94,35.86,35.91,26100.0,31.5345,31.5961,31.5257,31.5697,26100.0
2011-09-13 14:30:00,35.91,35.93,35.87,35.91,27900.0,31.5697,31.5873,31.5345,31.5697,27900.0
2011-09-13 14:35:00,35.9,35.93,35.87,35.93,21100.0,31.5609,31.5873,31.5345,31.5873,21100.0
2011-09-13 14:40:00,35.92,36.01,35.92,35.98,113900.0,31.5785,31.6576,31.5785,31.6312,113900.0
2011-09-13 14:45:00,35.98,36.0,35.9,35.94,66000.0,31.6312,31.6488,31.5609,31.5961,66000.0
2011-09-13 14:50:00,35.93,35.98,35.93,35.98,34000.0,31.5873,31.6312,31.5873,31.6312,34000.0
2011-09-13 14:55:00,35.98,35.99,35.92,35.97,43100.0,31.6312,31.64,31.5785,31.6224,43100.0
2011-09-13 15:00:00,35.96,36.0,35.96,36.0,19900.0,31.6137,31.6488,31.6137,31.6488,19900.0
2011-09-13 15:05:00,35.99,36.01,35.98,35.98,55600.0,31.64,31.6576,31.6312,31.6312,55600.0
2011-09-13 15:10:00,35.98,36.01,35.96,35.97,53900.0,31.6312,31.6576,31.6137,31.6224,53900.0
2011-09-13 15:15:00,35.97,35.97,35.92,35.95,41800.0,31.6224,31.6224,31.5785,31.6049,41800.0
2011-09-13 15:20:00,35.96,36.02,35.94,36.0,94100.0,31.6137,31.6664,31.5961,31.6488,94100.0
2011-09-13 15:25:00,36.0,36.09,35.99,36.09,109700.0,31.6488,31.7279,31.64,31.7279,109700.0
2011-09-13 15:30:00,36.09,36.17,36.05,36.15,124100.0,31.7279,31.7983,31.6928,31.7807,124100.0
2011-09-13 15:35:00,36.15,36.28,36.13,36.25,125800.0,31.7807,31.895,31.7631,31.8686,125800.0
2011-09-13 15:40:00,36.25,36.26,36.17,36.17,107700.0,31.8686,31.8774,31.7983,31.7983,107700.0
2011-09-13 15:45:00,36.17,36.21,36.08,36.1,109400.0,31.7983,31.8334,31.7191,31.7367,109400.0
2011-09-13 15:50:00,36.09,36.14,35.98,36.02,101300.0,31.7279,31.7719,31.6312,31.6664,101300.0
2011-09-13 15:55:00,36.02,36.18,36.01,36.04,197700.0,31.6664,31.8071,31.6576,31.684,197700.0
2011-09-14 09:30:00,36.08,36.1,35.9,36.08,39100.0,31.7191,31.7367,31.5609,31.7191,39100.0
2011-09-14 09:35:00,36.07,36.24,36.06,36.2,29600.0,31.7104,31.8598,31.7016,31.8246,29600.0
2011-09-14 09:40:00,36.17,36.24,36.13,36.22,24800.0,31.7983,31.8598,31.7631,31.8422,24800.0
2011-09-14 09:45:00,36.23,36.35,36.23,36.32,32200.0,31.851,31.9565,31.851,31.9301,32200.0
2011-09-14 09:50:00,36.32,36.37,36.29,36.36,32200.0,31.9301,31.9741,31.9038,31.9653,32200.0
2011-09-14 09:55:00,36.36,36.54,36.35,36.45,90400.0,31.9653,32.1235,31.9565,32.0444,90400.0
2011-09-14 10:00:00,36.45,36.53,36.34,36.37,23500.0,32.0444,32.1148,31.9477,31.9741,23500.0
2011-09-14 10:05:00,36.37,36.37,36.27,36.27,24200.0,31.9741,31.9741,31.8862,31.8862,24200.0
2011-09-14 10:10:00,36.32,36.32,36.27,36.27,16700.0,31.9301,31.9301,31.8862,31.8862,16700.0
2011-09-14 10:15:00,36.24,36.26,36.01,36.03,21300.0,31.8598,31.8774,31.6576,31.6752,21300.0
2011-09-14 10:20:00,36.04,36.05,35.86,35.98,38100.0,31.684,31.6928,31.5257,31.6312,38100.0
2011-09-14 10:25:00,35.99,36.3,35.97,36.29,56400.0,31.64,31.9126,31.6224,31.9038,56400.0
2011-09-14 10:30:00,36.29,36.3,36.16,36.21,32400.0,31.9038,31.9126,31.7895,31.8334,32400.0
2011-09-14 10:35:00,36.2,36.29,36.13,36.28,31600.0,31.8246,31.9038,31.7631,31.895,31600.0
2011-09-14 10:40:00,36.29,36.29,36.14,36.22,33600.0,31.9038,31.9038,31.7719,31.8422,33600.0
2011-09-14 10:45:00,36.2,36.24,36.17,36.18,11400.0,31.8246,31.8598,31.7983,31.8071,11400.0
2011-09-14 10:50:00,36.19,36.22,36.15,36.21,8900.0,31.8159,31.8422,31.7807,31.8334,8900.0
2011-09-14 10:55:00,36.2,36.2,36.15,36.18,17100.0,31.8246,31.8246,31.7807,31.8071,17100.0
2011-09-14 11:00:00,36.17,36.2,36.13,36.2,17000.0,31.7983,31.8246,31.7631,31.8246,17000.0
2011-09-14 11:05:00,36.21,36.23,36.19,36.19,10200.0,31.8334,31.851,31.8159,31.8159,10200.0
2011-09-14 11:10:00,36.19,36.21,36.18,36.18,7200.0,31.8159,31.8334,31.8071,31.8071,7200.0
2011-09-14 11:15:00,36.19,36.23,36.12,36.17,44500.0,31.8159,31.851,31.7543,31.7983,44500.0
2011-09-14 11:20:00,36.17,36.22,36.17,36.22,9600.0,31.7983,31.8422,31.7983,31.8422,9600.0
2011-09-14 11:25:00,36.23,36.25,36.21,36.24,7600.0,31.851,31.8686,31.8334,31.8598,7600.0
2011-09-14 11:30:00,36.24,36.27,36.22,36.25,19700.0,31.8598,31.8862,31.8422,31.8686,19700.0
2011-09-14 11:35:00,36.26,36.29,36.25,36.29,8300.0,31.8774,31.9038,31.8686,31.9038,8300.0
2011-09-14 11:40:00,36.28,36.29,36.2,36.27,10000.0,31.895,31.9038,31.8246,31.8862,10000.0
2011-09-14 11:45:00,36.27,36.3,36.26,36.27,8700.0,31.8862,31.9126,31.8774,31.8862,8700.0
2011-09-14 11:50:00,36.27,36.35,36.27,36.32,10700.0,31.8862,31.9565,31.8862,31.9301,10700.0
2011-09-14 11:55:00,36.33,36.44,36.33,36.44,17200.0,31.9389,32.0356,31.9389,32.0356,17200.0
2011-09-14 12:00:00,36.44,36.45,36.41,36.42,8400.0,32.0356,32.0444,32.0093,32.0181,8400.0
2011-09-14 12:05:00,36.42,36.45,36.41,36.42,7200.0,32.0181,32.0444,32.0093,32.0181,7200.0
2011-09-14 12:10:00,36.44,36.45,36.4,36.4,14500.0,32.0356,32.0444,32.0005,32.0005,14500.0
2011-09-14 12:15:00,36.4,36.4,36.35,36.37,8300.0,32.0005,32.0005,31.9565,31.9741,8300.0
2011-09-14 12:20:00,36.36,36.41,36.36,36.36,41200.0,31.9653,32.0093,31.9653,31.9653,41200.0
2011-09-14 12:25:00,36.37,36.43,36.34,36.41,10100.0,31.9741,32.0268,31.9477,32.0093,10100.0
2011-09-14 12:30:00,36.41,36.47,36.41,36.46,9800.0,32.0093,32.062,32.0093,32.0532,9800.0
2011-09-14 12:35:00,36.46,36.5,36.45,36.49,18500.0,32.0532,32.0884,32.0444,32.0796,18500.0
2011-09-14 12:40:00,36.49,36.55,36.48,36.53,31300.0,32.0796,32.1323,32.0708,32.1148,31300.0
2011-09-14 12:45:00,36.52,36.55,36.5,36.5,15700.0,32.106,32.1323,32.0884,32.0884,15700.0
2011-09-14 12:50:00,36.51,36.56,36.46,36.53,16300.0,32.0972,32.1411,32.0532,32.1148,16300.0
2011-09-14 12:55:00,36.53,36.62,36.52,36.61,33700.0,32.1148,32.1939,32.106,32.1851,33700.0
2011-09-14 13:00:00,36.61,36.65,36.6,36.63,17700.0,32.1851,32.2203,32.1763,32.2027,17700.0
2011-09-14 13:05:00,36.66,36.69,36.65,36.66,8900.0,32.229,32.2554,32.2203,32.229,8900.0
2011-09-14 13:10:00,36.66,36.67,36.57,36.59,33800.0,32.229,32.2378,32.1499,32.1675,33800.0
2011-09-14 13:15:00,36.58,36.59,36.54,36.55,9000.0,32.1587,32.1675,32.1235,32.1323,9000.0
2011-09-14 13:20:00,36.55,36.56,36.48,36.51,18400.0,32.1323,32.1411,32.0708,32.0972,18400.0
2011-09-14 13:25:00,36.5,36.53,36.48,36.53,9300.0,32.0884,32.1148,32.0708,32.1148,9300.0
2011-09-14 13:30:00,36.53,36.57,36.5,36.56,38000.0,32.1148,32.1499,32.0884,32.1411,38000.0
2011-09-14 13:35:00,36.56,36.59,36.53,36.55,35100.0,32.1411,32.1675,32.1148,32.1323,35100.0
2011-09-14 13:40:00,36.56,36.6,36.55,36.55,24100.0,32.1411,32.1763,32.1323,32.1323,24100.0
2011-09-14 13:45:00,36.55,36.62,36.55,36.62,9400.0,32.1323,32.1939,32.1323,32.1939,9400.0
2011-09-14 13:50:00,36.62,36.74,36.61,36.74,34600.0,32.1939,32.2994,32.1851,32.2994,34600.0
2011-09-14 13:55:00,36.73,36.73,36.68,36.73,29800.0,32.2906,32.2906,32.2466,32.2906,29800.0
2011-09-14 14:00:00,36.71,36.78,36.71,36.78,15400.0,32.273,32.3345,32.273,32.3345,15400.0
2011-09-14 14:05:00,36.77,36.88,36.77,36.86,31800.0,32.3257,32.4225,32.3257,32.4049,31800.0
2011-09-14 14:10:00,36.86,36.89,36.83,36.88,24000.0,32.4049,32.4312,32.3785,32.4225,24000.0
2011-09-14 14:15:00,36.87,36.92,36.86,36.91,19200.0,32.4137,32.4576,32.4049,32.4488,19200.0
2011-09-14 14:20:00,36.91,36.96,36.89,36.96,25300.0,32.4488,32.4928,32.4312,32.4928,25300.0
2011-09-14 14:25:00,36.96,36.99,36.95,36.98,34900.0,32.4928,32.5192,32.484,32.5104,34900.0
2011-09-14 14:30:00,36.98,36.99,36.95,36.98,41500.0,32.5104,32.5192,32.484,32.5104,41500.0
2011-09-14 14:35:00,36.97,36.99,36.95,36.95,22400.0,32.5016,32.5192,32.484,32.484,22400.0
2011-09-14 14:40:00,36.95,36.96,36.91,36.94,17400.0,32.484,32.4928,32.4488,32.4752,17400.0
2011-09-14 14:45:00,36.93,36.94,36.9,36.92,16800.0,32.4664,32.4752,32.44,32.4576,16800.0
2011-09-14 14:50:00,36.93,36.95,36.91,36.94,11200.0,32.4664,32.484,32.4488,32.4752,11200.0
2011-09-14 14:55:00,36.95,36.97,36.94,36.94,23100.0,32.484,32.5016,32.4752,32.4752,23100.0
2011-09-14 15:00:00,36.94,36.95,36.92,36.92,20700.0,32.4752,32.484,32.4576,32.4576,20700.0
2011-09-14 15:05:00,36.93,36.93,36.88,36.9,34600.0,32.4664,32.4664,32.4225,32.44,34600.0
2011-09-14 15:10:00,36.91,36.96,36.91,36.93,27300.0,32.4488,32.4928,32.4488,32.4664,27300.0
2011-09-14 15:15:00,36.94,36.96,36.94,36.95,30400.0,32.4752,32.4928,32.4752,32.484,30400.0
2011-09-14 15:20:00,36.96,36.98,36.94,36.95,43300.0,32.4928,32.5104,32.4752,32.484,43300.0
2011-09-14 15:25:00,36.95,36.96,36.92,36.92,36800.0,32.484,32.4928,32.4576,32.4576,36800.0
2011-09-14 15:30:00,36.93,36.97,36.9,36.95,65200.0,32.4664,32.5016,32.44,32.484,65200.0
2011-09-14 15:35:00,36.96,36.98,36.94,36.96,30400.0,32.4928,32.5104,32.4752,32.4928,30400.0
2011-09-14 15:40:00,36.95,36.99,36.87,36.87,64500.0,32.484,32.5192,32.4137,32.4137,64500.0
2011-09-14 15:45:00,36.87,36.92,36.84,36.9,75700.0,32.4137,32.4576,32.3873,32.44,75700.0
2011-09-14 15:50:00,36.91,36.98,36.9,36.96,107100.0,32.4488,32.5104,32.44,32.4928,107100.0
2011-09-14 15:55:00,36.98,37.1,36.96,37.06,339300.0,32.5104,32.6159,32.4928,32.5807,339300.0
2011-09-15 09:30:00,37.25,37.42,37.15,37.23,71000.0,32.7477,32.8972,32.6598,32.7302,71000.0
2011-09-15 09:35:00,37.21,37.3,37.18,37.3,27100.0,32.7126,32.7917,32.6862,32.7917,27100.0
2011-09-15 09:40:00,37.29,37.3,37.25,37.3,27200.0,32.7829,32.7917,32.7477,32.7917,27200.0
2011-09-15 09:45:00,37.3,37.3,37.21,37.26,38600.0,32.7917,32.7917,32.7126,32.7565,38600.0
2011-09-15 09:50:00,37.28,37.38,37.25,37.33,34700.0,32.7741,32.862,32.7477,32.8181,34700.0
2011-09-15 09:55:00,37.34,37.47,37.33,37.38,43400.0,32.8269,32.9411,32.8181,32.862,43400.0
2011-09-15 10:00:00,37.36,37.5,37.3,37.48,65800.0,32.8444,32.9675,32.7917,32.9499,65800.0
2011-09-15 10:05:00,37.48,37.49,37.34,37.34,32400.0,32.9499,32.9587,32.8269,32.8269,32400.0
2011-09-15 10:10:00,37.36,37.36,37.26,37.33,23700.0,32.8444,32.8444,32.7565,32.8181,23700.0
2011-09-15 10:15:00,37.34,37.4,37.3,37.4,25900.0,32.8269,32.8796,32.7917,32.8796,25900.0
2011-09-15 10:20:00,37.4,37.45,37.31,37.34,17000.0,32.8796,32.9236,32.8005,32.8269,17000.0
2011-09-15 10:25:00,37.36,37.39,37.22,37.36,29400.0,32.8444,32.8708,32.7214,32.8444,29400.0
2011-09-15 10:30:00,37.35,37.49,37.34,37.49,62000.0,32.8356,32.9587,32.8269,32.9587,62000.0
2011-09-15 10:35:00,37.49,37.5,37.32,37.33,67800.0,32.9587,32.9675,32.8093,32.8181,67800.0
2011-09-15 10:40:00,37.32,37.33,37.11,37.19,35900.0,32.8093,32.8181,32.6247,32.695,35900.0
2011-09-15 10:45:00,37.18,37.21,37.14,37.14,10300.0,32.6862,32.7126,32.651,32.651,10300.0
2011-09-15 10:50:00,37.13,37.24,37.1,37.23,31500.0,32.6422,32.7389,32.6159,32.7302,31500.0
2011-09-15 10:55:00,37.25,37.31,37.15,37.22,31800.0,32.7477,32.8005,32.6598,32.7214,31800.0
2011-09-15 11:00:00,37.21,37.24,37.15,37.18,13400.0,32.7126,32.7389,32.6598,32.6862,13400.0
2011-09-15 11:05:00,37.19,37.23,37.19,37.21,14300.0,32.695,32.7302,32.695,32.7126,14300.0
2011-09-15 11:10:00,37.21,37.21,37.14,37.14,47400.0,32.7126,32.7126,32.651,32.651,47400.0
2011-09-15 11:15:00,37.14,37.21,37.12,37.21,20200.0,32.651,32.7126,32.6334,32.7126,20200.0
2011-09-15 11:20:00,37.2,37.23,37.16,37.21,15000.0,32.7038,32.7302,32.6686,32.7126,15000.0
2011-09-15 11:25:00,37.2,37.2,37.09,37.11,21500.0,32.7038,32.7038,32.6071,32.6247,21500.0
2011-09-15 11:30:00,37.1,37.18,37.1,37.14,14700.0,32.6159,32.6862,32.6159,32.651,14700.0
2011-09-15 11:35:00,37.11,37.19,37.11,37.17,12400.0,32.6247,32.695,32.6247,32.6774,12400.0
2011-09-15 11:40:00,37.17,37.2,37.16,37.17,11800.0,32.6774,32.7038,32.6686,32.6774,11800.0
2011-09-15 11:45:00,37.18,37.18,37.13,37.14,10500.0,32.6862,32.6862,32.6422,32.651,10500.0
2011-09-15 11:50:00,37.14,37.15,37.09,37.09,13200.0,32.651,32.6598,32.6071,32.6071,13200.0
2011-09-15 11:55:00,37.09,37.13,37.05,37.11,43900.0,32.6071,32.6422,32.5719,32.6247,43900.0
2011-09-15 12:00:00,37.11,37.18,37.1,37.18,23800.0,32.6247,32.6862,32.6159,32.6862,23800.0
2011-09-15 12:05:00,37.16,37.21,37.16,37.21,11700.0,32.6686,32.7126,32.6686,32.7126,11700.0
2011-09-15 12:10:00,37.21,37.24,37.2,37.22,7300.0,32.7126,32.7389,32.7038,32.7214,7300.0
2011-09-15 12:15:00,37.21,37.25,37.2,37.21,13900.0,32.7126,32.7477,32.7038,32.7126,13900.0
2011-09-15 12:20:00,37.2,37.23,37.19,37.21,9500.0,32.7038,32.7302,32.695,32.7126,9500.0
2011-09-15 12:25:00,37.21,37.25,37.2,37.24,7200.0,32.7126,32.7477,32.7038,32.7389,7200.0
2011-09-15 12:30:00,37.24,37.3,37.24,37.27,10900.0,32.7389,32.7917,32.7389,32.7653,10900.0
2011-09-15 12:35:00,37.27,37.29,37.25,37.27,15700.0,32.7653,32.7829,32.7477,32.7653,15700.0
2011-09-15 12:40:00,37.27,37.33,37.27,37.31,7800.0,32.7653,32.8181,32.7653,32.8005,7800.0
2011-09-15 12:45:00,37.31,37.31,37.25,37.26,12800.0,32.8005,32.8005,32.7477,32.7565,12800.0
2011-09-15 12:50:00,37.26,37.29,37.26,37.29,5000.0,32.7565,32.7829,32.7565,32.7829,5000.0
2011-09-15 12:55:00,37.3,37.35,37.29,37.34,8500.0,32.7917,32.8356,32.7829,32.8269,8500.0
2011-09-15 13:00:00,37.35,37.37,37.34,37.37,12000.0,32.8356,32.8532,32.8269,32.8532,12000.0
2011-09-15 13:05:00,37.38,37.39,37.33,37.34,7100.0,32.862,32.8708,32.8181,32.8269,7100.0
2011-09-15 13:10:00,37.36,37.37,37.34,37.37,5600.0,32.8444,32.8532,32.8269,32.8532,5600.0
2011-09-15 13:15:00,37.37,37.39,37.35,37.35,7500.0,32.8532,32.8708,32.8356,32.8356,7500.0
2011-09-15 13:20:00,37.36,37.39,37.36,37.38,6400.0,32.8444,32.8708,32.8444,32.862,6400.0
2011-09-15 13:25:00,37.39,37.4,37.34,37.35,7900.0,32.8708,32.8796,32.8269,32.8356,7900.0
2011-09-15 13:30:00,37.35,37.36,37.34,37.36,8500.0,32.8356,32.8444,32.8269,32.8444,8500.0
2011-09-15 13:35:00,37.36,37.38,37.35,37.36,15300.0,32.8444,32.862,32.8356,32.8444,15300.0
2011-09-15 13:40:00,37.36,37.4,37.35,37.4,13000.0,32.8444,32.8796,32.8356,32.8796,13000.0
2011-09-15 13:45:00,37.4,37.4,37.35,37.37,10800.0,32.8796,32.8796,32.8356,32.8532,10800.0
2011-09-15 13:50:00,37.38,37.41,37.36,37.4,9400.0,32.862,32.8884,32.8444,32.8796,9400.0
2011-09-15 13:55:00,37.4,37.42,37.39,37.42,9700.0,32.8796,32.8972,32.8708,32.8972,9700.0
2011-09-15 14:00:00,37.41,37.44,37.41,37.42,15000.0,32.8884,32.9148,32.8884,32.8972,15000.0
2011-09-15 14:05:00,37.42,37.43,37.39,37.41,18800.0,32.8972,32.906,32.8708,32.8884,18800.0
2011-09-15 14:10:00,37.42,37.45,37.41,37.41,15900.0,32.8972,32.9236,32.8884,32.8884,15900.0
2011-09-15 14:15:00,37.4,37.42,37.35,37.35,23700.0,32.8796,32.8972,32.8356,32.8356,23700.0
2011-09-15 14:20:00,37.35,37.41,37.32,37.4,21500.0,32.8356,32.8884,32.8093,32.8796,21500.0
2011-09-15 14:25:00,37.4,37.43,37.4,37.42,11100.0,32.8796,32.906,32.8796,32.8972,11100.0
2011-09-15 14:30:00,37.42,37.45,37.42,37.44,10100.0,32.8972,32.9236,32.8972,32.9148,10100.0
2011-09-15 14:35:00,37.45,37.46,37.43,37.46,25700.0,32.9236,32.9324,32.906,32.9324,25700.0
2011-09-15 14:40:00,37.46,37.48,37.44,37.48,13600.0,32.9324,32.9499,32.9148,32.9499,13600.0
2011-09-15 14:45:00,37.48,37.49,37.42,37.43,31500.0,32.9499,32.9587,32.8972,32.906,31500.0
2011-09-15 14:50:00,37.42,37.44,37.37,37.43,19100.0,32.8972,32.9148,32.8532,32.906,19100.0
2011-09-15 14:55:00,37.43,37.43,37.4,37.41,16300.0,32.906,32.906,32.8796,32.8884,16300.0
2011-09-15 15:00:00,37.42,37.42,37.39,37.4,15300.0,32.8972,32.8972,32.8708,32.8796,15300.0
2011-09-15 15:05:00,37.4,37.47,37.4,37.46,17200.0,32.8796,32.9411,32.8796,32.9324,17200.0
2011-09-15 15:10:00,37.46,37.49,37.44,37.47,15600.0,32.9324,32.9587,32.9148,32.9411,15600.0
2011-09-15 15:15:00,37.48,37.49,37.41,37.42,18100.0,32.9499,32.9587,32.8884,32.8972,18100.0
2011-09-15 15:20:00,37.42,37.46,37.42,37.45,16300.0,32.8972,32.9324,32.8972,32.9236,16300.0
2011-09-15 15:25:00,37.45,37.47,37.39,37.41,30600.0,32.9236,32.9411,32.8708,32.8884,30600.0
2011-09-15 15:30:00,37.42,37.44,37.4,37.44,29300.0,32.8972,32.9148,32.8796,32.9148,29300.0
2011-09-15 15:35:00,37.44,37.46,37.4,37.46,18200.0,32.9148,32.9324,32.8796,32.9324,18200.0
2011-09-15 15:40:00,37.46,37.49,37.42,37.45,33100.0,32.9324,32.9587,32.8972,32.9236,33100.0
2011-09-15 15:45:00,37.45,37.49,37.38,37.48,67500.0,32.9236,32.9587,32.862,32.9499,67500.0
2011-09-15 15:50:00,37.48,37.5,37.46,37.47,88200.0,32.9499,32.9675,32.9324,32.9411,88200.0
2011-09-15 15:55:00,37.47,37.47,37.37,37.41,166100.0,32.9411,32.9411,32.8532,32.8884,166100.0
2011-09-16 09:30:00,37.56,37.91,37.52,37.9,55700.0,33.0203,33.328,32.9851,33.3192,55700.0
2011-09-16 09:35:00,37.93,38.1,37.93,38.0,65600.0,33.3455,33.495,33.3455,33.4071,65600.0
2011-09-16 09:40:00,38.0,38.05,37.82,37.86,109600.0,33.4071,33.451,33.2488,33.284,109600.0
2011-09-16 09:45:00,37.86,38.03,37.85,37.99,38200.0,33.284,33.4335,33.2752,33.3983,38200.0
2011-09-16 09:50:00,38.0,38.23,37.96,38.2,46100.0,33.4071,33.6093,33.3719,33.5829,46100.0
2011-09-16 09:55:00,38.23,38.24,37.95,38.04,80900.0,33.6093,33.6181,33.3631,33.4422,80900.0
2011-09-16 10:00:00,38.01,38.08,38.01,38.08,47800.0,33.4159,33.4774,33.4159,33.4774,47800.0
2011-09-16 10:05:00,38.06,38.15,38.01,38.12,28600.0,33.4598,33.539,33.4159,33.5126,28600.0
2011-09-16 10:10:00,38.13,38.33,38.11,38.21,45900.0,33.5214,33.6972,33.5038,33.5917,45900.0
2011-09-16 10:15:00,38.22,38.25,38.18,38.22,21900.0,33.6005,33.6269,33.5653,33.6005,21900.0
2011-09-16 10:20:00,38.2,38.36,38.17,38.19,37600.0,33.5829,33.7236,33.5565,33.5741,37600.0
2011-09-16 10:25:00,38.18,38.25,38.16,38.23,14700.0,33.5653,33.6269,33.5477,33.6093,14700.0
2011-09-16 10:30:00,38.2,38.28,38.18,38.27,16400.0,33.5829,33.6532,33.5653,33.6445,16400.0
2011-09-16 10:35:00,38.27,38.43,38.27,38.43,30900.0,33.6445,33.7851,33.6445,33.7851,30900.0
2011-09-16 10:40:00,38.44,38.59,38.39,38.43,36900.0,33.7939,33.9258,33.7499,33.7851,36900.0
2011-09-16 10:45:00,38.43,38.44,38.2,38.2,44200.0,33.7851,33.7939,33.5829,33.5829,44200.0
2011-09-16 10:50:00,38.21,38.25,38.13,38.15,18100.0,33.5917,33.6269,33.5214,33.539,18100.0
2011-09-16 10:55:00,38.13,38.2,38.1,38.19,25500.0,33.5214,33.5829,33.495,33.5741,25500.0
2011-09-16 11:00:00,38.18,38.29,38.18,38.29,19800.0,33.5653,33.662,33.5653,33.662,19800.0
2011-09-16 11:05:00,38.25,38.28,38.16,38.18,14300.0,33.6269,33.6532,33.5477,33.5653,14300.0
2011-09-16 11:10:00,38.19,38.27,38.17,38.26,9900.0,33.5741,33.6445,33.5565,33.6357,9900.0
2011-09-16 11:15:00,38.25,38.27,38.16,38.18,10000.0,33.6269,33.6445,33.5477,33.5653,10000.0
2011-09-16 11:20:00,38.15,38.27,38.15,38.25,21100.0,33.539,33.6445,33.539,33.6269,21100.0
2011-09-16 11:25:00,38.26,38.29,38.22,38.25,19800.0,33.6357,33.662,33.6005,33.6269,19800.0
2011-09-16 11:30:00,38.25,38.25,38.2,38.24,14100.0,33.6269,33.6269,33.5829,33.6181,14100.0
2011-09-16 11:35:00,38.22,38.28,38.1,38.1,65000.0,33.6005,33.6532,33.495,33.495,65000.0
2011-09-16 11:40:00,38.11,38.19,38.1,38.14,12400.0,33.5038,33.5741,33.495,33.5302,12400.0
2011-09-16 11:45:00,38.14,38.2,38.14,38.14,15200.0,33.5302,33.5829,33.5302,33.5302,15200.0
2011-09-16 11:50:00,38.16,38.23,38.14,38.19,15400.0,33.5477,33.6093,33.5302,33.5741,15400.0
2011-09-16 11:55:00,38.19,38.23,38.17,38.18,19300.0,33.5741,33.6093,33.5565,33.5653,19300.0
2011-09-16 12:00:00,38.18,38.23,38.18,38.2,17100.0,33.5653,33.6093,33.5653,33.5829,17100.0
2011-09-16 12:05:00,38.2,38.24,38.11,38.12,22200.0,33.5829,33.6181,33.5038,33.5126,22200.0
2011-09-16 12:10:00,38.13,38.14,38.03,38.07,20500.0,33.5214,33.5302,33.4335,33.4686,20500.0
2011-09-16 12:15:00,38.06,38.22,38.06,38.22,10800.0,33.4598,33.6005,33.4598,33.6005,10800.0
2011-09-16 12:20:00,38.21,38.25,38.2,38.25,8700.0,33.5917,33.6269,33.5829,33.6269,8700.0
2011-09-16 12:25:00,38.24,38.25,38.22,38.22,10400.0,33.6181,33.6269,33.6005,33.6005,10400.0
2011-09-16 12:30:00,38.22,38.27,38.22,38.24,8900.0,33.6005,33.6445,33.6005,33.6181,8900.0
2011-09-16 12:35:00,38.24,38.25,38.19,38.2,13600.0,33.6181,33.6269,33.5741,33.5829,13600.0
2011-09-16 12:40:00,38.19,38.24,38.19,38.22,4100.0,33.5741,33.6181,33.5741,33.6005,4100.0
2011-09-16 12:45:00,38.21,38.25,38.21,38.25,8500.0,33.5917,33.6269,33.5917,33.6269,8500.0
2011-09-16 12:50:00,38.22,38.25,38.21,38.24,12700.0,33.6005,33.6269,33.5917,33.6181,12700.0
2011-09-16 12:55:00,38.25,38.25,38.21,38.21,10000.0,33.6269,33.6269,33.5917,33.5917,10000.0
2011-09-16 13:00:00,38.22,38.22,38.18,38.19,12700.0,33.6005,33.6005,33.5653,33.5741,12700.0
2011-09-16 13:05:00,38.19,38.25,38.19,38.22,13000.0,33.5741,33.6269,33.5741,33.6005,13000.0
2011-09-16 13:10:00,38.22,38.25,38.21,38.23,7700.0,33.6005,33.6269,33.5917,33.6093,7700.0
2011-09-16 13:15:00,38.23,38.23,38.14,38.15,7700.0,33.6093,33.6093,33.5302,33.539,7700.0
2011-09-16 13:20:00,38.16,38.16,38.06,38.09,69000.0,33.5477,33.5477,33.4598,33.4862,69000.0
2011-09-16 13:25:00,38.08,38.08,38.0,38.03,73800.0,33.4774,33.4774,33.4071,33.4335,73800.0
2011-09-16 13:30:00,38.03,38.05,37.9,37.9,17900.0,33.4335,33.451,33.3192,33.3192,17900.0
2011-09-16 13:35:00,37.91,37.91,37.78,37.86,36400.0,33.328,33.328,33.2137,33.284,36400.0
2011-09-16 13:40:00,37.88,38.0,37.87,38.0,12300.0,33.3016,33.4071,33.2928,33.4071,12300.0
2011-09-16 13:45:00,37.98,38.04,37.98,38.0,17700.0,33.3895,33.4422,33.3895,33.4071,17700.0
2011-09-16 13:50:00,38.01,38.01,37.91,37.95,38400.0,33.4159,33.4159,33.328,33.3631,38400.0
2011-09-16 13:55:00,37.94,37.96,37.83,37.85,38900.0,33.3543,33.3719,33.2576,33.2752,38900.0
2011-09-16 14:00:00,37.84,37.92,37.84,37.9,45600.0,33.2664,33.3368,33.2664,33.3192,45600.0
2011-09-16 14:05:00,37.9,37.98,37.89,37.97,12100.0,33.3192,33.3895,33.3104,33.3807,12100.0
2011-09-16 14:10:00,37.97,38.0,37.95,37.95,17100.0,33.3807,33.4071,33.3631,33.3631,17100.0
2011-09-16 14:15:00,37.94,38.0,37.93,37.99,12200.0,33.3543,33.4071,33.3455,33.3983,12200.0
2011-09-16 14:20:00,37.99,38.02,37.99,38.02,14100.0,33.3983,33.4247,33.3983,33.4247,14100.0
2011-09-16 14:25:00,38.02,38.11,38.02,38.07,7200.0,33.4247,33.5038,33.4247,33.4686,7200.0
2011-09-16 14:30:00,38.08,38.18,38.08,38.18,5100.0,33.4774,33.5653,33.4774,33.5653,5100.0
2011-09-16 14:35:00,38.18,38.21,38.18,38.18,11000.0,33.5653,33.5917,33.5653,33.5653,11000.0
2011-09-16 14:40:00,38.18,38.2,38.14,38.16,12700.0,33.5653,33.5829,33.5302,33.5477,12700.0
2011-09-16 14:45:00,38.16,38.18,38.15,38.16,15300.0,33.5477,33.5653,33.539,33.5477,15300.0
2011-09-16 14:50:00,38.16,38.17,38.07,38.13,64500.0,33.5477,33.5565,33.4686,33.5214,64500.0
2011-09-16 14:55:00,38.12,38.12,38.06,38.07,11300.0,33.5126,33.5126,33.4598,33.4686,11300.0
2011-09-16 15:00:00,38.07,38.09,38.06,38.09,13500.0,33.4686,33.4862,33.4598,33.4862,13500.0
2011-09-16 15:05:00,38.09,38.11,38.07,38.07,11700.0,33.4862,33.5038,33.4686,33.4686,11700.0
2011-09-16 15:10:00,38.07,38.11,38.06,38.11,14600.0,33.4686,33.5038,33.4598,33.5038,14600.0
2011-09-16 15:15:00,38.09,38.11,38.05,38.07,16300.0,33.4862,33.5038,33.451,33.4686,16300.0
2011-09-16 15:20:00,38.07,38.08,38.05,38.07,27300.0,33.4686,33.4774,33.451,33.4686,27300.0
2011-09-16 15:25:00,38.06,38.07,38.02,38.02,21700.0,33.4598,33.4686,33.4247,33.4247,21700.0
2011-09-16 15:30:00,38.02,38.07,38.01,38.06,15800.0,33.4247,33.4686,33.4159,33.4598,15800.0
2011-09-16 15:35:00,38.05,38.07,37.99,38.0,26500.0,33.451,33.4686,33.3983,33.4071,26500.0
2011-09-16 15:40:00,38.01,38.02,38.0,38.0,25400.0,33.4159,33.4247,33.4071,33.4071,25400.0
2011-09-16 15:45:00,38.01,38.07,38.0,38.0,74900.0,33.4159,33.4686,33.4071,33.4071,74900.0
2011-09-16 15:50:00,38.0,38.01,37.99,38.0,78700.0,33.4071,33.4159,33.3983,33.4071,78700.0
2011-09-16 15:55:00,38.01,38.06,38.0,38.05,87200.0,33.4159,33.4598,33.4071,33.451,87200.0
2011-09-19 09:30:00,37.8,37.88,37.56,37.77,42100.0,33.2313,33.3016,33.0203,33.2049,42100.0
2011-09-19 09:35:00,37.73,37.97,37.73,37.87,14900.0,33.1697,33.3807,33.1697,33.2928,14900.0
2011-09-19 09:40:00,37.86,37.86,37.56,37.58,29100.0,33.284,33.284,33.0203,33.0378,29100.0
2011-09-19 09:45:00,37.58,37.63,37.55,37.56,21000.0,33.0378,33.0818,33.0115,33.0203,21000.0
2011-09-19 09:50:00,37.55,37.57,37.46,37.54,49100.0,33.0115,33.0291,32.9324,33.0027,49100.0
2011-09-19 09:55:00,37.55,37.55,37.45,37.5,19800.0,33.0115,33.0115,32.9236,32.9675,19800.0
2011-09-19 10:00:00,37.5,37.81,37.5,37.79,53500.0,32.9675,33.24,32.9675,33.2225,53500.0
2011-09-19 10:05:00,37.8,37.82,37.75,37.79,12700.0,33.2313,33.2488,33.1873,33.2225,12700.0
2011-09-19 10:10:00,37.77,38.0,37.77,38.0,32500.0,33.2049,33.4071,33.2049,33.4071,32500.0
2011-09-19 10:15:00,38.0,38.08,37.98,38.08,66600.0,33.4071,33.4774,33.3895,33.4774,66600.0
2011-09-19 10:20:00,38.06,38.19,38.06,38.13,50700.0,33.4598,33.5741,33.4598,33.5214,50700.0
2011-09-19 10:25:00,38.15,38.2,38.12,38.18,13600.0,33.539,33.5829,33.5126,33.5653,13600.0
2011-09-19 10:30:00,38.17,38.25,38.15,38.19,18700.0,33.5565,33.6269,33.539,33.5741,18700.0
2011-09-19 10:35:00,38.2,38.21,38.15,38.18,12500.0,33.5829,33.5917,33.539,33.5653,12500.0
2011-09-19 10:40:00,38.15,38.15,38.0,38.0,9700.0,33.539,33.539,33.4071,33.4071,9700.0
2011-09-19 10:45:00,38.0,38.0,37.91,37.96,7100.0,33.4071,33.4071,33.328,33.3719,7100.0
2011-09-19 10:50:00,37.98,37.99,37.9,37.93,5800.0,33.3895,33.3983,33.3192,33.3455,5800.0
2011-09-19 10:55:00,37.93,37.93,37.84,37.84,7900.0,33.3455,33.3455,33.2664,33.2664,7900.0
2011-09-19 11:00:00,37.84,37.89,37.83,37.85,13100.0,33.2664,33.3104,33.2576,33.2752,13100.0
2011-09-19 11:05:00,37.84,37.86,37.78,37.79,8500.0,33.2664,33.284,33.2137,33.2225,8500.0
2011-09-19 11:10:00,37.79,37.9,37.75,37.8,19000.0,33.2225,33.3192,33.1873,33.2313,19000.0
2011-09-19 11:15:00,37.81,37.83,37.73,37.74,6300.0,33.24,33.2576,33.1697,33.1785,6300.0
2011-09-19 11:20:00,37.73,37.76,37.7,37.7,9000.0,33.1697,33.1961,33.1433,33.1433,9000.0
2011-09-19 11:25:00,37.72,37.75,37.66,37.68,8700.0,33.1609,33.1873,33.1082,33.1258,8700.0
2011-09-19 11:30:00,37.65,37.72,37.65,37.69,8500.0,33.0994,33.1609,33.0994,33.1346,8500.0
2011-09-19 11:35:00,37.69,37.73,37.68,37.73,10200.0,33.1346,33.1697,33.1258,33.1697,10200.0
2011-09-19 11:40:00,37.73,37.78,37.72,37.76,10100.0,33.1697,33.2137,33.1609,33.1961,10100.0
2011-09-19 11:45:00,37.74,37.88,37.73,37.82,12900.0,33.1785,33.3016,33.1697,33.2488,12900.0
2011-09-19 11:50:00,37.82,37.82,37.7,37.7,12100.0,33.2488,33.2488,33.1433,33.1433,12100.0
2011-09-19 11:55:00,37.69,37.7,37.66,37.66,10900.0,33.1346,33.1433,33.1082,33.1082,10900.0
2011-09-19 12:00:00,37.65,37.73,37.62,37.72,19000.0,33.0994,33.1697,33.073,33.1609,19000.0
2011-09-19 12:05:00,37.72,37.72,37.64,37.68,9400.0,33.1609,33.1609,33.0906,33.1258,9400.0
2011-09-19 12:10:00,37.67,37.69,37.65,37.69,5000.0,33.117,33.1346,33.0994,33.1346,5000.0
2011-09-19 12:15:00,37.68,37.68,37.64,37.66,10200.0,33.1258,33.1258,33.0906,33.1082,10200.0
2011-09-19 12:20:00,37.66,37.68,37.6,37.61,8800.0,33.1082,33.1258,33.0554,33.0642,8800.0
2011-09-19 12:25:00,37.61,37.64,37.6,37.62,5200.0,33.0642,33.0906,33.0554,33.073,5200.0
2011-09-19 12:30:00,37.61,37.66,37.61,37.66,4200.0,33.0642,33.1082,33.0642,33.1082,4200.0
2011-09-19 12:35:00,37.66,37.66,37.61,37.63,5100.0,33.1082,33.1082,33.0642,33.0818,5100.0
2011-09-19 12:40:00,37.63,37.68,37.63,37.68,4500.0,33.0818,33.1258,33.0818,33.1258,4500.0
2011-09-19 12:45:00,37.68,37.69,37.64,37.67,7000.0,33.1258,33.1346,33.0906,33.117,7000.0
2011-09-19 12:50:00,37.66,37.7,37.62,37.69,20300.0,33.1082,33.1433,33.073,33.1346,20300.0
2011-09-19 12:55:00,37.71,37.71,37.68,37.69,5900.0,33.1521,33.1521,33.1258,33.1346,5900.0
2011-09-19 13:00:00,37.69,37.71,37.67,37.69,8200.0,33.1346,33.1521,33.117,33.1346,8200.0
2011-09-19 13:05:00,37.67,37.69,37.62,37.64,22700.0,33.117,33.1346,33.073,33.0906,22700.0
2011-09-19 13:10:00,37.64,37.64,37.6,37.61,7200.0,33.0906,33.0906,33.0554,33.0642,7200.0
2011-09-19 13:15:00,37.62,37.63,37.6,37.62,10800.0,33.073,33.0818,33.0554,33.073,10800.0
2011-09-19 13:20:00,37.62,37.62,37.58,37.6,16900.0,33.073,33.073,33.0378,33.0554,16900.0
2011-09-19 13:25:00,37.6,37.61,37.52,37.56,58700.0,33.0554,33.0642,32.9851,33.0203,58700.0
2011-09-19 13:30:00,37.55,37.57,37.54,37.55,14300.0,33.0115,33.0291,33.0027,33.0115,14300.0
2011-09-19 13:35:00,37.56,37.59,37.54,37.55,12300.0,33.0203,33.0466,33.0027,33.0115,12300.0
2011-09-19 13:40:00,37.55,37.57,37.53,37.56,8900.0,33.0115,33.0291,32.9939,33.0203,8900.0
2011-09-19 13:45:00,37.57,37.57,37.51,37.53,26200.0,33.0291,33.0291,32.9763,32.9939,26200.0
2011-09-19 13:50:00,37.52,37.54,37.5,37.54,14600.0,32.9851,33.0027,32.9675,33.0027,14600.0
2011-09-19 13:55:00,37.52,37.55,37.52,37.53,8900.0,32.9851,33.0115,32.9851,32.9939,8900.0
2011-09-19 14:00:00,37.52,37.54,37.5,37.5,16700.0,32.9851,33.0027,32.9675,32.9675,16700.0
2011-09-19 14:05:00,37.5,37.57,37.49,37.53,17700.0,32.9675,33.0291,32.9587,32.9939,17700.0
2011-09-19 14:10:00,37.53,37.57,37.51,37.54,10700.0,32.9939,33.0291,32.9763,33.0027,10700.0
2011-09-19 14:15:00,37.52,37.55,37.49,37.53,9100.0,32.9851,33.0115,32.9587,32.9939,9100.0
2011-09-19 14:20:00,37.52,37.53,37.5,37.5,10800.0,32.9851,32.9939,32.9675,32.9675,10800.0
2011-09-19 14:25:00,37.5,37.51,37.47,37.5,10400.0,32.9675,32.9763,32.9411,32.9675,10400.0
2011-09-19 14:30:00,37.51,37.56,37.49,37.49,18300.0,32.9763,33.0203,32.9587,32.9587,18300.0
2011-09-19 14:35:00,37.48,37.58,37.48,37.56,29700.0,32.9499,33.0378,32.9499,33.0203,29700.0
2011-09-19 14:40:00,37.57,37.58,37.54,37.58,8700.0,33.0291,33.0378,33.0027,33.0378,8700.0
2011-09-19 14:45:00,37.59,37.61,37.57,37.59,7700.0,33.0466,33.0642,33.0291,33.0466,7700.0
2011-09-19 14:50:00,37.6,37.63,37.58,37.59,13400.0,33.0554,33.0818,33.0378,33.0466,13400.0
2011-09-19 14:55:00,37.6,37.62,37.57,37.6,10000.0,33.0554,33.073,33.0291,33.0554,10000.0
2011-09-19 15:00:00,37.62,37.63,37.57,37.63,14700.0,33.073,33.0818,33.0291,33.0818,14700.0
2011-09-19 15:05:00,37.63,37.71,37.62,37.7,12300.0,33.0818,33.1521,33.073,33.1433,12300.0
2011-09-19 15:10:00,37.7,37.92,37.7,37.89,30300.0,33.1433,33.3368,33.1433,33.3104,30300.0
2011-09-19 15:15:00,37.87,37.99,37.86,37.93,43000.0,33.2928,33.3983,33.284,33.3455,43000.0
2011-09-19 15:20:00,37.93,38.0,37.88,37.9,43700.0,33.3455,33.4071,33.3016,33.3192,43700.0
2011-09-19 15:25:00,37.9,37.95,37.88,37.95,40600.0,33.3192,33.3631,33.3016,33.3631,40600.0
2011-09-19 15:30:00,37.96,38.0,37.96,37.96,51500.0,33.3719,33.4071,33.3719,33.3719,51500.0
2011-09-19 15:35:00,37.97,38.0,37.95,37.99,43200.0,33.3807,33.4071,33.3631,33.3983,43200.0
2011-09-19 15:40:00,37.99,38.0,37.95,37.99,45000.0,33.3983,33.4071,33.3631,33.3983,45000.0
2011-09-19 15:45:00,37.98,37.99,37.95,37.95,33700.0,33.3895,33.3983,33.3631,33.3631,33700.0
2011-09-19 15:50:00,37.96,37.99,37.91,37.91,39500.0,33.3719,33.3983,33.328,33.328,39500.0
2011-09-19 15:55:00,37.92,37.98,37.84,37.85,57200.0,33.3368,33.3895,33.2664,33.2752,57200.0
2011-09-20 09:30:00,37.95,38.0,37.72,37.76,61300.0,33.3631,33.4071,33.1609,33.1961,61300.0
2011-09-20 09:35:00,37.76,37.84,37.67,37.84,13900.0,33.1961,33.2664,33.117,33.2664,13900.0
2011-09-20 09:40:00,37.83,37.89,37.75,37.75,12900.0,33.2576,33.3104,33.1873,33.1873,12900.0
2011-09-20 09:45:00,37.79,37.79,37.55,37.58,20000.0,33.2225,33.2225,33.0115,33.0378,20000.0
2011-09-20 09:50:00,37.57,37.58,37.46,37.52,24600.0,33.0291,33.0378,32.9324,32.9851,24600.0
2011-09-20 09:55:00,37.52,37.62,37.51,37.62,7200.0,32.9851,33.073,32.9763,33.073,7200.0
2011-09-20 10:00:00,37.62,37.69,37.61,37.63,12800.0,33.073,33.1346,33.0642,33.0818,12800.0
2011-09-20 10:05:00,37.61,37.67,37.59,37.59,9000.0,33.0642,33.117,33.0466,33.0466,9000.0
2011-09-20 10:10:00,37.6,37.64,37.54,37.63,15600.0,33.0554,33.0906,33.0027,33.0818,15600.0
2011-09-20 10:15:00,37.64,37.74,37.61,37.74,24200.0,33.0906,33.1785,33.0642,33.1785,24200.0
2011-09-20 10:20:00,37.74,37.81,37.72,37.8,30400.0,33.1785,33.24,33.1609,33.2313,30400.0
2011-09-20 10:25:00,37.81,37.88,37.8,37.88,52700.0,33.24,33.3016,33.2313,33.3016,52700.0
2011-09-20 10:30:00,37.88,37.93,37.86,37.9,33700.0,33.3016,33.3455,33.284,33.3192,33700.0
2011-09-20 10:35:00,37.89,38.0,37.89,37.98,76400.0,33.3104,33.4071,33.3104,33.3895,76400.0
2011-09-20 10:40:00,37.96,38.0,37.96,37.98,66400.0,33.3719,33.4071,33.3719,33.3895,66400.0
2011-09-20 10:45:00,37.99,38.0,37.94,37.98,56900.0,33.3983,33.4071,33.3543,33.3895,56900.0
2011-09-20 10:50:00,37.99,38.0,37.91,37.93,38600.0,33.3983,33.4071,33.328,33.3455,38600.0
2011-09-20 10:55:00,37.93,37.94,37.79,37.91,68100.0,33.3455,33.3543,33.2225,33.328,68100.0
2011-09-20 11:00:00,37.91,37.99,37.89,37.95,75000.0,33.328,33.3983,33.3104,33.3631,75000.0
2011-09-20 11:05:00,37.94,37.97,37.94,37.95,42800.0,33.3543,33.3807,33.3543,33.3631,42800.0
2011-09-20 11:10:00,37.94,37.95,37.9,37.93,12200.0,33.3543,33.3631,33.3192,33.3455,12200.0
2011-09-20 11:15:00,37.93,37.95,37.86,37.9,12900.0,33.3455,33.3631,33.284,33.3192,12900.0
2011-09-20 11:20:00,37.9,37.9,37.86,37.9,9800.0,33.3192,33.3192,33.284,33.3192,9800.0
2011-09-20 11:25:00,37.89,37.89,37.85,37.87,63200.0,33.3104,33.3104,33.2752,33.2928,63200.0
2011-09-20 11:30:00,37.87,37.87,37.79,37.86,8200.0,33.2928,33.2928,33.2225,33.284,8200.0
2011-09-20 11:35:00,37.86,37.86,37.79,37.81,7500.0,33.284,33.284,33.2225,33.24,7500.0
2011-09-20 11:40:00,37.8,37.82,37.68,37.76,37900.0,33.2313,33.2488,33.1258,33.1961,37900.0
2011-09-20 11:45:00,37.76,37.79,37.65,37.79,38000.0,33.1961,33.2225,33.0994,33.2225,38000.0
2011-09-20 11:50:00,37.79,37.84,37.79,37.81,14700.0,33.2225,33.2664,33.2225,33.24,14700.0
2011-09-20 11:55:00,37.82,37.89,37.8,37.8,81700.0,33.2488,33.3104,33.2313,33.2313,81700.0
2011-09-20 12:00:00,37.8,37.85,37.8,37.85,40000.0,33.2313,33.2752,33.2313,33.2752,40000.0
2011-09-20 12:05:00,37.85,37.85,37.81,37.82,8300.0,33.2752,33.2752,33.24,33.2488,8300.0
2011-09-20 12:10:00,37.83,37.88,37.82,37.88,17000.0,33.2576,33.3016,33.2488,33.3016,17000.0
2011-09-20 12:15:00,37.88,37.91,37.86,37.87,17800.0,33.3016,33.328,33.284,33.2928,17800.0
2011-09-20 12:20:00,37.89,37.92,37.85,37.86,14700.0,33.3104,33.3368,33.2752,33.284,14700.0
2011-09-20 12:25:00,37.9,37.9,37.84,37.85,12500.0,33.3192,33.3192,33.2664,33.2752,12500.0
2011-09-20 12:30:00,37.85,37.89,37.79,37.83,32700.0,33.2752,33.3104,33.2225,33.2576,32700.0
2011-09-20 12:35:00,37.83,37.85,37.77,37.82,78500.0,33.2576,33.2752,33.2049,33.2488,78500.0
2011-09-20 12:40:00,37.83,37.85,37.82,37.85,22300.0,33.2576,33.2752,33.2488,33.2752,22300.0
2011-09-20 12:45:00,37.83,37.87,37.82,37.87,10900.0,33.2576,33.2928,33.2488,33.2928,10900.0
2011-09-20 12:50:00,37.87,37.9,37.86,37.89,3900.0,33.2928,33.3192,33.284,33.3104,3900.0
2011-09-20 12:55:00,37.88,37.9,37.88,37.9,3000.0,33.3016,33.3192,33.3016,33.3192,3000.0
2011-09-20 13:00:00,37.9,37.96,37.9,37.95,5300.0,33.3192,33.3719,33.3192,33.3631,5300.0
2011-09-20 13:05:00,37.96,37.96,37.91,37.94,3300.0,33.3719,33.3719,33.328,33.3543,3300.0
2011-09-20 13:10:00,37.94,37.97,37.87,37.9,19500.0,33.3543,33.3807,33.2928,33.3192,19500.0
2011-09-20 13:15:00,37.88,37.9,37.81,37.85,13600.0,33.3016,33.3192,33.24,33.2752,13600.0
2011-09-20 13:20:00,37.85,37.96,37.83,37.85,69100.0,33.2752,33.3719,33.2576,33.2752,69100.0
2011-09-20 13:25:00,37.84,37.89,37.79,37.83,163000.0,33.2664,33.3104,33.2225,33.2576,163000.0
2011-09-20 13:30:00,37.83,37.86,37.79,37.85,22000.0,33.2576,33.284,33.2225,33.2752,22000.0
2011-09-20 13:35:00,37.85,37.87,37.82,37.83,52300.0,33.2752,33.2928,33.2488,33.2576,52300.0
2011-09-20 13:40:00,37.84,37.87,37.8,37.83,40100.0,33.2664,33.2928,33.2313,33.2576,40100.0
2011-09-20 13:45:00,37.84,37.87,37.82,37.84,41100.0,33.2664,33.2928,33.2488,33.2664,41100.0
2011-09-20 13:50:00,37.85,37.92,37.85,37.89,16800.0,33.2752,33.3368,33.2752,33.3104,16800.0
2011-09-20 13:55:00,37.91,37.93,37.88,37.88,15600.0,33.328,33.3455,33.3016,33.3016,15600.0
2011-09-20 14:00:00,37.87,37.9,37.86,37.87,15300.0,33.2928,33.3192,33.284,33.2928,15300.0
2011-09-20 14:05:00,37.88,37.92,37.88,37.9,15600.0,33.3016,33.3368,33.3016,33.3192,15600.0
2011-09-20 14:10:00,37.91,37.91,37.86,37.91,30600.0,33.328,33.328,33.284,33.328,30600.0
2011-09-20 14:15:00,37.9,37.91,37.87,37.88,72400.0,33.3192,33.328,33.2928,33.3016,72400.0
2011-09-20 14:20:00,37.89,37.93,37.88,37.93,118500.0,33.3104,33.3455,33.3016,33.3455,118500.0
2011-09-20 14:25:00,37.93,37.95,37.91,37.92,104900.0,33.3455,33.3631,33.328,33.3368,104900.0
2011-09-20 14:30:00,37.91,37.96,37.89,37.94,71300.0,33.328,33.3719,33.3104,33.3543,71300.0
2011-09-20 14:35:00,37.95,37.96,37.93,37.95,11200.0,33.3631,33.3719,33.3455,33.3631,11200.0
2011-09-20 14:40:00,37.94,37.94,37.88,37.91,29400.0,33.3543,33.3543,33.3016,33.328,29400.0
2011-09-20 14:45:00,37.91,37.91,37.83,37.88,7000.0,33.328,33.328,33.2576,33.3016,7000.0
2011-09-20 14:50:00,37.88,37.94,37.87,37.9,336800.0,33.3016,33.3543,33.2928,33.3192,336800.0
2011-09-20 14:55:00,37.92,37.97,37.92,37.95,19600.0,33.3368,33.3807,33.3368,33.3631,19600.0
2011-09-20 15:00:00,37.94,37.98,37.89,37.91,25400.0,33.3543,33.3895,33.3104,33.328,25400.0
2011-09-20 15:05:00,37.91,37.94,37.9,37.9,38800.0,33.328,33.3543,33.3192,33.3192,38800.0
2011-09-20 15:10:00,37.88,37.91,37.88,37.9,26500.0,33.3016,33.328,33.3016,33.3192,26500.0
2011-09-20 15:15:00,37.88,37.89,37.83,37.86,24600.0,33.3016,33.3104,33.2576,33.284,24600.0
2011-09-20 15:20:00,37.85,37.89,37.84,37.84,36700.0,33.2752,33.3104,33.2664,33.2664,36700.0
2011-09-20 15:25:00,37.83,37.86,37.81,37.84,47400.0,33.2576,33.284,33.24,33.2664,47400.0
2011-09-20 15:30:00,37.83,37.83,37.74,37.74,21900.0,33.2576,33.2576,33.1785,33.1785,21900.0
2011-09-20 15:35:00,37.74,37.74,37.7,37.7,126500.0,33.1785,33.1785,33.1433,33.1433,126500.0
2011-09-20 15:40:00,37.71,37.74,37.64,37.65,38700.0,33.1521,33.1785,33.0906,33.0994,38700.0
2011-09-20 15:45:00,37.65,37.68,37.65,37.66,28200.0,33.0994,33.1258,33.0994,33.1082,28200.0
2011-09-20 15:50:00,37.66,37.7,37.65,37.67,51200.0,33.1082,33.1433,33.0994,33.117,51200.0
2011-09-20 15:55:00,37.68,37.71,37.65,37.67,70100.0,33.1258,33.1521,33.0994,33.117,70100.0
2011-09-21 09:30:00,37.94,37.99,37.7,37.77,66100.0,33.3543,33.3983,33.1433,33.2049,66100.0
2011-09-21 09:35:00,37.77,37.81,37.62,37.63,30300.0,33.2049,33.24,33.073,33.0818,30300.0
2011-09-21 09:40:00,37.6,37.63,37.41,37.46,46600.0,33.0554,33.0818,32.8884,32.9324,46600.0
2011-09-21 09:45:00,37.45,37.64,37.41,37.51,9500.0,32.9236,33.0906,32.8884,32.9763,9500.0
2011-09-21 09:50:00,37.51,37.54,37.41,37.45,41700.0,32.9763,33.0027,32.8884,32.9236,41700.0
2011-09-21 09:55:00,37.48,37.52,37.42,37.49,115800.0,32.9499,32.9851,32.8972,32.9587,115800.0
2011-09-21 10:00:00,37.49,37.58,37.43,37.48,18400.0,32.9587,33.0378,32.906,32.9499,18400.0
2011-09-21 10:05:00,37.48,37.51,37.45,37.46,33100.0,32.9499,32.9763,32.9236,32.9324,33100.0
2011-09-21 10:10:00,37.46,37.5,37.44,37.48,18900.0,32.9324,32.9675,32.9148,32.9499,18900.0
2011-09-21 10:15:00,37.5,37.58,37.47,37.53,21200.0,32.9675,33.0378,32.9411,32.9939,21200.0
2011-09-21 10:20:00,37.56,37.56,37.46,37.53,7100.0,33.0203,33.0203,32.9324,32.9939,7100.0
2011-09-21 10:25:00,37.52,37.54,37.47,37.49,7200.0,32.9851,33.0027,32.9411,32.9587,7200.0
2011-09-21 10:30:00,37.49,37.55,37.46,37.55,24900.0,32.9587,33.0115,32.9324,33.0115,24900.0
2011-09-21 10:35:00,37.52,37.52,37.43,37.47,22600.0,32.9851,32.9851,32.906,32.9411,22600.0
2011-09-21 10:40:00,37.46,37.52,37.43,37.43,20800.0,32.9324,32.9851,32.906,32.906,20800.0
2011-09-21 10:45:00,37.46,37.46,37.26,37.32,30700.0,32.9324,32.9324,32.7565,32.8093,30700.0
2011-09-21 10:50:00,37.29,37.43,37.29,37.39,12600.0,32.7829,32.906,32.7829,32.8708,12600.0
2011-09-21 10:55:00,37.37,37.42,37.37,37.41,4600.0,32.8532,32.8972,32.8532,32.8884,4600.0
2011-09-21 11:00:00,37.4,37.43,37.36,37.38,14100.0,32.8796,32.906,32.8444,32.862,14100.0
2011-09-21 11:05:00,37.38,37.41,37.33,37.38,13600.0,32.862,32.8884,32.8181,32.862,13600.0
2011-09-21 11:10:00,37.37,37.38,37.34,37.36,11500.0,32.8532,32.862,32.8269,32.8444,11500.0
2011-09-21 11:15:00,37.36,37.42,37.35,37.42,15300.0,32.8444,32.8972,32.8356,32.8972,15300.0
2011-09-21 11:20:00,37.41,37.46,37.37,37.44,19100.0,32.8884,32.9324,32.8532,32.9148,19100.0
2011-09-21 11:25:00,37.44,37.47,37.41,37.41,24900.0,32.9148,32.9411,32.8884,32.8884,24900.0
2011-09-21 11:30:00,37.43,37.46,37.42,37.45,19200.0,32.906,32.9324,32.8972,32.9236,19200.0
2011-09-21 11:35:00,37.45,37.51,37.43,37.5,27000.0,32.9236,32.9763,32.906,32.9675,27000.0
2011-09-21 11:40:00,37.49,37.51,37.45,37.49,13200.0,32.9587,32.9763,32.9236,32.9587,13200.0
2011-09-21 11:45:00,37.49,37.52,37.49,37.51,17300.0,32.9587,32.9851,32.9587,32.9763,17300.0
2011-09-21 11:50:00,37.48,37.51,37.48,37.5,10500.0,32.9499,32.9763,32.9499,32.9675,10500.0
2011-09-21 11:55:00,37.51,37.55,37.5,37.52,18100.0,32.9763,33.0115,32.9675,32.9851,18100.0
2011-09-21 12:00:00,37.53,37.58,37.48,37.56,16500.0,32.9939,33.0378,32.9499,33.0203,16500.0
2011-09-21 12:05:00,37.58,37.58,37.52,37.54,114000.0,33.0378,33.0378,32.9851,33.0027,114000.0
2011-09-21 12:10:00,37.53,37.53,37.51,37.52,4900.0,32.9939,32.9939,32.9763,32.9851,4900.0
2011-09-21 12:15:00,37.52,37.55,37.51,37.55,7800.0,32.9851,33.0115,32.9763,33.0115,7800.0
2011-09-21 12:20:00,37.55,37.57,37.54,37.56,13100.0,33.0115,33.0291,33.0027,33.0203,13100.0
2011-09-21 12:25:00,37.56,37.56,37.49,37.53,17700.0,33.0203,33.0203,32.9587,32.9939,17700.0
2011-09-21 12:30:00,37.54,37.63,37.54,37.63,30300.0,33.0027,33.0818,33.0027,33.0818,30300.0
2011-09-21 12:35:00,37.63,37.69,37.55,37.68,143400.0,33.0818,33.1346,33.0115,33.1258,143400.0
2011-09-21 12:40:00,37.67,37.73,37.67,37.7,42100.0,33.117,33.1697,33.117,33.1433,42100.0
2011-09-21 12:45:00,37.7,37.7,37.59,37.65,14700.0,33.1433,33.1433,33.0466,33.0994,14700.0
2011-09-21 12:50:00,37.64,37.65,37.58,37.59,17400.0,33.0906,33.0994,33.0378,33.0466,17400.0
2011-09-21 12:55:00,37.6,37.62,37.58,37.62,20600.0,33.0554,33.073,33.0378,33.073,20600.0
2011-09-21 13:00:00,37.62,37.64,37.59,37.63,15300.0,33.073,33.0906,33.0466,33.0818,15300.0
2011-09-21 13:05:00,37.63,37.64,37.59,37.6,15600.0,33.0818,33.0906,33.0466,33.0554,15600.0
2011-09-21 13:10:00,37.59,37.61,37.56,37.59,14200.0,33.0466,33.0642,33.0203,33.0466,14200.0
2011-09-21 13:15:00,37.59,37.64,37.57,37.61,8300.0,33.0466,33.0906,33.0291,33.0642,8300.0
2011-09-21 13:20:00,37.61,37.64,37.61,37.64,4100.0,33.0642,33.0906,33.0642,33.0906,4100.0
2011-09-21 13:25:00,37.64,37.65,37.59,37.64,10800.0,33.0906,33.0994,33.0466,33.0906,10800.0
2011-09-21 13:30:00,37.64,37.66,37.6,37.62,12200.0,33.0906,33.1082,33.0554,33.073,12200.0
2011-09-21 13:35:00,37.62,37.63,37.59,37.62,12100.0,33.073,33.0818,33.0466,33.073,12100.0
2011-09-21 13:40:00,37.62,37.64,37.6,37.63,16700.0,33.073,33.0906,33.0554,33.0818,16700.0
2011-09-21 13:45:00,37.63,37.63,37.6,37.62,14100.0,33.0818,33.0818,33.0554,33.073,14100.0
2011-09-21 13:50:00,37.62,37.64,37.62,37.63,6700.0,33.073,33.0906,33.073,33.0818,6700.0
2011-09-21 13:55:00,37.64,37.64,37.56,37.6,31400.0,33.0906,33.0906,33.0203,33.0554,31400.0
2011-09-21 14:00:00,37.6,37.6,37.55,37.59,82700.0,33.0554,33.0554,33.0115,33.0466,82700.0
2011-09-21 14:05:00,37.59,37.59,37.55,37.58,13800.0,33.0466,33.0466,33.0115,33.0378,13800.0
2011-09-21 14:10:00,37.59,37.59,37.54,37.55,22500.0,33.0466,33.0466,33.0027,33.0115,22500.0
2011-09-21 14:15:00,37.55,37.58,37.45,37.49,24900.0,33.0115,33.0378,32.9236,32.9587,24900.0
2011-09-21 14:20:00,37.5,37.5,37.24,37.27,46800.0,32.9675,32.9675,32.7389,32.7653,46800.0
2011-09-21 14:25:00,37.3,37.32,37.11,37.27,55500.0,32.7917,32.8093,32.6247,32.7653,55500.0
2011-09-21 14:30:00,37.32,37.49,37.29,37.49,23300.0,32.8093,32.9587,32.7829,32.9587,23300.0
2011-09-21 14:35:00,37.44,37.45,37.22,37.27,21000.0,32.9148,32.9236,32.7214,32.7653,21000.0
2011-09-21 14:40:00,37.26,37.43,37.21,37.37,21300.0,32.7565,32.906,32.7126,32.8532,21300.0
2011-09-21 14:45:00,37.36,37.55,37.35,37.54,9700.0,32.8444,33.0115,32.8356,33.0027,9700.0
2011-09-21 14:50:00,37.52,37.58,37.51,37.55,15100.0,32.9851,33.0378,32.9763,33.0115,15100.0
2011-09-21 14:55:00,37.55,37.57,37.4,37.4,49300.0,33.0115,33.0291,32.8796,32.8796,49300.0
2011-09-21 15:00:00,37.39,37.46,37.3,37.46,35700.0,32.8708,32.9324,32.7917,32.9324,35700.0
2011-09-21 15:05:00,37.48,37.49,37.39,37.48,20900.0,32.9499,32.9587,32.8708,32.9499,20900.0
2011-09-21 15:10:00,37.47,37.49,37.42,37.45,15500.0,32.9411,32.9587,32.8972,32.9236,15500.0
2011-09-21 15:15:00,37.44,37.48,37.4,37.47,18400.0,32.9148,32.9499,32.8796,32.9411,18400.0
2011-09-21 15:20:00,37.47,37.49,37.23,37.23,49900.0,32.9411,32.9587,32.7302,32.7302,49900.0
2011-09-21 15:25:00,37.24,37.27,37.15,37.26,36600.0,32.7389,32.7653,32.6598,32.7565,36600.0
2011-09-21 15:30:00,37.26,37.35,37.26,37.27,24400.0,32.7565,32.8356,32.7565,32.7653,24400.0
2011-09-21 15:35:00,37.25,37.29,37.16,37.26,50300.0,32.7477,32.7829,32.6686,32.7565,50300.0
2011-09-21 15:40:00,37.25,37.31,37.2,37.27,24100.0,32.7477,32.8005,32.7038,32.7653,24100.0
2011-09-21 15:45:00,37.27,37.27,37.19,37.19,22400.0,32.7653,32.7653,32.695,32.695,22400.0
2011-09-21 15:50:00,37.19,37.21,37.12,37.12,49900.0,32.695,32.7126,32.6334,32.6334,49900.0
2011-09-21 15:55:00,37.12,37.16,37.05,37.07,57700.0,32.6334,32.6686,32.5719,32.5895,57700.0
2011-09-22 09:30:00,36.22,36.66,36.02,36.64,98700.0,31.8422,32.229,31.6664,32.2115,98700.0
2011-09-22 09:35:00,36.64,37.37,36.47,37.31,107800.0,32.2115,32.8532,32.062,32.8005,107800.0
2011-09-22 09:40:00,37.32,37.37,36.97,37.0,39000.0,32.8093,32.8532,32.5016,32.528,39000.0
2011-09-22 09:45:00,37.01,37.1,37.0,37.07,64900.0,32.5367,32.6159,32.528,32.5895,64900.0
2011-09-22 09:50:00,37.07,37.09,37.0,37.0,75700.0,32.5895,32.6071,32.528,32.528,75700.0
2011-09-22 09:55:00,37.02,37.02,36.88,36.89,38300.0,32.5455,32.5455,32.4225,32.4312,38300.0
2011-09-22 10:00:00,36.87,37.0,36.87,36.99,50200.0,32.4137,32.528,32.4137,32.5192,50200.0
2011-09-22 10:05:00,37.0,37.1,36.98,37.02,64700.0,32.528,32.6159,32.5104,32.5455,64700.0
2011-09-22 10:10:00,37.01,37.21,37.0,37.21,69100.0,32.5367,32.7126,32.528,32.7126,69100.0
2011-09-22 10:15:00,37.21,37.52,37.21,37.44,105600.0,32.7126,32.9851,32.7126,32.9148,105600.0
2011-09-22 10:20:00,37.45,37.54,37.3,37.3,60300.0,32.9236,33.0027,32.7917,32.7917,60300.0
2011-09-22 10:25:00,37.3,37.3,36.93,37.0,95400.0,32.7917,32.7917,32.4664,32.528,95400.0
2011-09-22 10:30:00,36.99,37.13,36.99,37.12,39400.0,32.5192,32.6422,32.5192,32.6334,39400.0
2011-09-22 10:35:00,37.11,37.22,36.89,36.92,55000.0,32.6247,32.7214,32.4312,32.4576,55000.0
2011-09-22 10:40:00,36.9,36.97,36.85,36.89,83600.0,32.44,32.5016,32.3961,32.4312,83600.0
2011-09-22 10:45:00,36.91,36.98,36.88,36.94,18500.0,32.4488,32.5104,32.4225,32.4752,18500.0
2011-09-22 10:50:00,36.97,36.97,36.78,36.84,35800.0,32.5016,32.5016,32.3345,32.3873,35800.0
2011-09-22 10:55:00,36.88,36.89,36.81,36.84,12700.0,32.4225,32.4312,32.3609,32.3873,12700.0
2011-09-22 11:00:00,36.84,36.87,36.78,36.8,12800.0,32.3873,32.4137,32.3345,32.3521,12800.0
2011-09-22 11:05:00,36.77,36.81,36.68,36.75,19500.0,32.3257,32.3609,32.2466,32.3082,19500.0
2011-09-22 11:10:00,36.73,36.82,36.72,36.75,16700.0,32.2906,32.3697,32.2818,32.3082,16700.0
2011-09-22 11:15:00,36.8,36.87,36.74,36.86,40400.0,32.3521,32.4137,32.2994,32.4049,40400.0
2011-09-22 11:20:00,36.85,36.86,36.71,36.75,26700.0,32.3961,32.4049,32.273,32.3082,26700.0
2011-09-22 11:25:00,36.75,36.77,36.67,36.75,7100.0,32.3082,32.3257,32.2378,32.3082,7100.0
2011-09-22 11:30:00,36.74,36.95,36.74,36.95,14600.0,32.2994,32.484,32.2994,32.484,14600.0
2011-09-22 11:35:00,36.9,36.94,36.77,36.84,20900.0,32.44,32.4752,32.3257,32.3873,20900.0
2011-09-22 11:40:00,36.85,36.87,36.72,36.79,58100.0,32.3961,32.4137,32.2818,32.3433,58100.0
2011-09-22 11:45:00,36.79,36.83,36.65,36.66,53700.0,32.3433,32.3785,32.2203,32.229,53700.0
2011-09-22 11:50:00,36.7,36.73,36.56,36.56,33400.0,32.2642,32.2906,32.1411,32.1411,33400.0
2011-09-22 11:55:00,36.54,36.6,36.5,36.51,26500.0,32.1235,32.1763,32.0884,32.0972,26500.0
2011-09-22 12:00:00,36.51,36.57,36.42,36.45,30400.0,32.0972,32.1499,32.0181,32.0444,30400.0
2011-09-22 12:05:00,36.46,36.5,36.37,36.47,39600.0,32.0532,32.0884,31.9741,32.062,39600.0
2011-09-22 12:10:00,36.45,36.48,36.4,36.45,10800.0,32.0444,32.0708,32.0005,32.0444,10800.0
2011-09-22 12:15:00,36.46,36.63,36.45,36.63,16000.0,32.0532,32.2027,32.0444,32.2027,16000.0
2011-09-22 12:20:00,36.63,36.68,36.58,36.59,14400.0,32.2027,32.2466,32.1587,32.1675,14400.0
2011-09-22 12:25:00,36.59,36.68,36.58,36.65,11700.0,32.1675,32.2466,32.1587,32.2203,11700.0
2011-09-22 12:30:00,36.65,36.66,36.6,36.63,6600.0,32.2203,32.229,32.1763,32.2027,6600.0
2011-09-22 12:35:00,36.63,36.72,36.57,36.7,19000.0,32.2027,32.2818,32.1499,32.2642,19000.0
2011-09-22 12:40:00,36.71,36.75,36.7,36.74,6800.0,32.273,32.3082,32.2642,32.2994,6800.0
2011-09-22 12:45:00,36.74,36.77,36.69,36.75,21100.0,32.2994,32.3257,32.2554,32.3082,21100.0
2011-09-22 12:50:00,36.75,36.76,36.64,36.67,18700.0,32.3082,32.317,32.2115,32.2378,18700.0
2011-09-22 12:55:00,36.65,36.68,36.59,36.65,22100.0,32.2203,32.2466,32.1675,32.2203,22100.0
2011-09-22 13:00:00,36.66,36.7,36.64,36.65,13000.0,32.229,32.2642,32.2115,32.2203,13000.0
2011-09-22 13:05:00,36.65,36.69,36.62,36.67,62900.0,32.2203,32.2554,32.1939,32.2378,62900.0
2011-09-22 13:10:00,36.65,36.66,36.51,36.53,10200.0,32.2203,32.229,32.0972,32.1148,10200.0
2011-09-22 13:15:00,36.51,36.51,36.45,36.45,8900.0,32.0972,32.0972,32.0444,32.0444,8900.0
2011-09-22 13:20:00,36.44,36.46,36.36,36.39,16200.0,32.0356,32.0532,31.9653,31.9917,16200.0
2011-09-22 13:25:00,36.38,36.42,36.36,36.37,47200.0,31.9829,32.0181,31.9653,31.9741,47200.0
2011-09-22 13:30:00,36.36,36.42,36.32,36.35,20400.0,31.9653,32.0181,31.9301,31.9565,20400.0
2011-09-22 13:35:00,36.35,36.36,36.28,36.32,11900.0,31.9565,31.9653,31.895,31.9301,11900.0
2011-09-22 13:40:00,36.31,36.35,36.3,36.3,17100.0,31.9213,31.9565,31.9126,31.9126,17100.0
2011-09-22 13:45:00,36.3,36.3,36.22,36.23,31000.0,31.9126,31.9126,31.8422,31.851,31000.0
2011-09-22 13:50:00,36.24,36.24,36.21,36.22,15300.0,31.8598,31.8598,31.8334,31.8422,15300.0
2011-09-22 13:55:00,36.22,36.23,36.07,36.07,33200.0,31.8422,31.851,31.7104,31.7104,33200.0
2011-09-22 14:00:00,36.08,36.09,35.92,35.95,60300.0,31.7191,31.7279,31.5785,31.6049,60300.0
2011-09-22 14:05:00,35.94,35.96,35.91,35.93,24500.0,31.5961,31.6137,31.5697,31.5873,24500.0
2011-09-22 14:10:00,35.92,35.93,35.87,35.88,64500.0,31.5785,31.5873,31.5345,31.5433,64500.0
2011-09-22 14:15:00,35.87,36.02,35.87,35.98,31600.0,31.5345,31.6664,31.5345,31.6312,31600.0
2011-09-22 14:20:00,35.99,36.12,35.98,36.01,109000.0,31.64,31.7543,31.6312,31.6576,109000.0
2011-09-22 14:25:00,36.02,36.08,35.93,35.98,65800.0,31.6664,31.7191,31.5873,31.6312,65800.0
2011-09-22 14:30:00,35.97,36.06,35.92,35.98,18700.0,31.6224,31.7016,31.5785,31.6312,18700.0
2011-09-22 14:35:00,36.0,36.02,35.86,35.93,17800.0,31.6488,31.6664,31.5257,31.5873,17800.0
2011-09-22 14:40:00,35.96,36.13,35.95,36.09,37600.0,31.6137,31.7631,31.6049,31.7279,37600.0
2011-09-22 14:45:00,36.09,36.16,36.06,36.11,18100.0,31.7279,31.7895,31.7016,31.7455,18100.0
2011-09-22 14:50:00,36.1,36.14,36.04,36.14,12500.0,31.7367,31.7719,31.684,31.7719,12500.0
2011-09-22 14:55:00,36.16,36.18,36.05,36.06,15800.0,31.7895,31.8071,31.6928,31.7016,15800.0
2011-09-22 15:00:00,36.06,36.07,35.96,35.96,20400.0,31.7016,31.7104,31.6137,31.6137,20400.0
2011-09-22 15:05:00,35.93,36.07,35.92,36.07,25600.0,31.5873,31.7104,31.5785,31.7104,25600.0
2011-09-22 15:10:00,36.08,36.12,36.0,36.0,30400.0,31.7191,31.7543,31.6488,31.6488,30400.0
2011-09-22 15:15:00,35.98,36.03,35.93,36.01,19500.0,31.6312,31.6752,31.5873,31.6576,19500.0
2011-09-22 15:20:00,36.01,36.01,35.85,35.85,44900.0,31.6576,31.6576,31.5169,31.5169,44900.0
2011-09-22 15:25:00,35.86,35.91,35.84,35.89,43400.0,31.5257,31.5697,31.5082,31.5521,43400.0
2011-09-22 15:30:00,35.9,35.94,35.87,35.91,54600.0,31.5609,31.5961,31.5345,31.5697,54600.0
2011-09-22 15:35:00,35.91,35.93,35.76,35.92,67900.0,31.5697,31.5873,31.4378,31.5785,67900.0
2011-09-22 15:40:00,35.93,36.08,35.88,36.03,79500.0,31.5873,31.7191,31.5433,31.6752,79500.0
2011-09-22 15:45:00,36.03,36.07,35.98,36.01,98500.0,31.6752,31.7104,31.6312,31.6576,98500.0
2011-09-22 15:50:00,36.01,36.03,35.93,36.0,92600.0,31.6576,31.6752,31.5873,31.6488,92600.0
2011-09-22 15:55:00,36.01,36.11,36.0,36.01,88600.0,31.6576,31.7455,31.6488,31.6576,88600.0
2011-09-23 09:30:00,36.0,36.28,35.98,36.28,34200.0,31.6488,31.895,31.6312,31.895,34200.0
2011-09-23 09:35:00,36.28,36.38,36.22,36.28,17900.0,31.895,31.9829,31.8422,31.895,17900.0
2011-09-23 09:40:00,36.32,36.4,36.12,36.31,34700.0,31.9301,32.0005,31.7543,31.9213,34700.0
2011-09-23 09:45:00,36.32,36.37,36.2,36.26,20600.0,31.9301,31.9741,31.8246,31.8774,20600.0
2011-09-23 09:50:00,36.27,36.33,36.22,36.24,29200.0,31.8862,31.9389,31.8422,31.8598,29200.0
2011-09-23 09:55:00,36.25,36.27,36.17,36.18,22100.0,31.8686,31.8862,31.7983,31.8071,22100.0
2011-09-23 10:00:00,36.18,36.29,36.17,36.26,14600.0,31.8071,31.9038,31.7983,31.8774,14600.0
2011-09-23 10:05:00,36.25,36.31,36.21,36.27,19000.0,31.8686,31.9213,31.8334,31.8862,19000.0
2011-09-23 10:10:00,36.28,36.32,36.17,36.22,16600.0,31.895,31.9301,31.7983,31.8422,16600.0
2011-09-23 10:15:00,36.2,36.22,36.14,36.14,20900.0,31.8246,31.8422,31.7719,31.7719,20900.0
2011-09-23 10:20:00,36.14,36.16,36.1,36.13,17200.0,31.7719,31.7895,31.7367,31.7631,17200.0
2011-09-23 10:25:00,36.13,36.22,36.13,36.19,19100.0,31.7631,31.8422,31.7631,31.8159,19100.0
2011-09-23 10:30:00,36.19,36.29,36.19,36.22,22800.0,31.8159,31.9038,31.8159,31.8422,22800.0
2011-09-23 10:35:00,36.25,36.33,36.21,36.29,24300.0,31.8686,31.9389,31.8334,31.9038,24300.0
2011-09-23 10:40:00,36.3,36.3,36.23,36.27,19600.0,31.9126,31.9126,31.851,31.8862,19600.0
2011-09-23 10:45:00,36.27,36.34,36.25,36.33,32200.0,31.8862,31.9477,31.8686,31.9389,32200.0
2011-09-23 10:50:00,36.33,36.38,36.31,36.36,9000.0,31.9389,31.9829,31.9213,31.9653,9000.0
2011-09-23 10:55:00,36.36,36.37,36.33,36.36,14300.0,31.9653,31.9741,31.9389,31.9653,14300.0
2011-09-23 11:00:00,36.36,36.38,36.31,36.31,14600.0,31.9653,31.9829,31.9213,31.9213,14600.0
2011-09-23 11:05:00,36.31,36.44,36.3,36.41,15700.0,31.9213,32.0356,31.9126,32.0093,15700.0
2011-09-23 11:10:00,36.41,36.44,36.39,36.4,27900.0,32.0093,32.0356,31.9917,32.0005,27900.0
2011-09-23 11:15:00,36.39,36.4,36.38,36.4,5300.0,31.9917,32.0005,31.9829,32.0005,5300.0
2011-09-23 11:20:00,36.38,36.44,36.35,36.44,34100.0,31.9829,32.0356,31.9565,32.0356,34100.0
2011-09-23 11:25:00,36.41,36.62,36.41,36.62,163800.0,32.0093,32.1939,32.0093,32.1939,163800.0
2011-09-23 11:30:00,36.62,36.63,36.58,36.59,25800.0,32.1939,32.2027,32.1587,32.1675,25800.0
2011-09-23 11:35:00,36.59,36.59,36.53,36.54,25000.0,32.1675,32.1675,32.1148,32.1235,25000.0
2011-09-23 11:40:00,36.54,36.57,36.42,36.43,27600.0,32.1235,32.1499,32.0181,32.0268,27600.0
2011-09-23 11:45:00,36.45,36.46,36.42,36.46,31600.0,32.0444,32.0532,32.0181,32.0532,31600.0
2011-09-23 11:50:00,36.44,36.49,36.44,36.48,9500.0,32.0356,32.0796,32.0356,32.0708,9500.0
2011-09-23 11:55:00,36.49,36.55,36.45,36.55,21000.0,32.0796,32.1323,32.0444,32.1323,21000.0
2011-09-23 12:00:00,36.57,36.57,36.47,36.5,61300.0,32.1499,32.1499,32.062,32.0884,61300.0
2011-09-23 12:05:00,36.49,36.67,36.49,36.67,31800.0,32.0796,32.2378,32.0796,32.2378,31800.0
2011-09-23 12:10:00,36.67,36.69,36.52,36.55,21600.0,32.2378,32.2554,32.106,32.1323,21600.0
2011-09-23 12:15:00,36.55,36.6,36.54,36.55,27600.0,32.1323,32.1763,32.1235,32.1323,27600.0
2011-09-23 12:20:00,36.56,36.56,36.51,36.53,10900.0,32.1411,32.1411,32.0972,32.1148,10900.0
2011-09-23 12:25:00,36.53,36.6,36.51,36.53,24200.0,32.1148,32.1763,32.0972,32.1148,24200.0
2011-09-23 12:30:00,36.54,36.56,36.52,36.55,8200.0,32.1235,32.1411,32.106,32.1323,8200.0
2011-09-23 12:35:00,36.54,36.56,36.51,36.52,8000.0,32.1235,32.1411,32.0972,32.106,8000.0
2011-09-23 12:40:00,36.53,36.53,36.47,36.48,11500.0,32.1148,32.1148,32.062,32.0708,11500.0
2011-09-23 12:45:00,36.47,36.56,36.44,36.45,31800.0,32.062,32.1411,32.0356,32.0444,31800.0
2011-09-23 12:50:00,36.44,36.51,36.44,36.48,18600.0,32.0356,32.0972,32.0356,32.0708,18600.0
2011-09-23 12:55:00,36.46,36.47,36.41,36.45,29400.0,32.0532,32.062,32.0093,32.0444,29400.0
2011-09-23 13:00:00,36.44,36.49,36.41,36.41,30400.0,32.0356,32.0796,32.0093,32.0093,30400.0
2011-09-23 13:05:00,36.41,36.41,36.34,36.35,22200.0,32.0093,32.0093,31.9477,31.9565,22200.0
2011-09-23 13:10:00,36.33,36.38,36.3,36.35,56300.0,31.9389,31.9829,31.9126,31.9565,56300.0
2011-09-23 13:15:00,36.35,36.36,36.31,36.33,16900.0,31.9565,31.9653,31.9213,31.9389,16900.0
2011-09-23 13:20:00,36.32,36.36,36.31,36.32,12000.0,31.9301,31.9653,31.9213,31.9301,12000.0
2011-09-23 13:25:00,36.33,36.36,36.31,36.34,24200.0,31.9389,31.9653,31.9213,31.9477,24200.0
2011-09-23 13:30:00,36.34,36.41,36.34,36.39,28700.0,31.9477,32.0093,31.9477,31.9917,28700.0
2011-09-23 13:35:00,36.4,36.44,36.39,36.41,19000.0,32.0005,32.0356,31.9917,32.0093,19000.0
2011-09-23 13:40:00,36.41,36.47,36.41,36.47,4800.0,32.0093,32.062,32.0093,32.062,4800.0
2011-09-23 13:45:00,36.47,36.5,36.35,36.39,70000.0,32.062,32.0884,31.9565,31.9917,70000.0
2011-09-23 13:50:00,36.39,36.41,36.35,36.39,135600.0,31.9917,32.0093,31.9565,31.9917,135600.0
2011-09-23 13:55:00,36.38,36.48,36.38,36.47,36000.0,31.9829,32.0708,31.9829,32.062,36000.0
2011-09-23 14:00:00,36.47,36.59,36.47,36.55,18600.0,32.062,32.1675,32.062,32.1323,18600.0
2011-09-23 14:05:00,36.55,36.57,36.49,36.49,9600.0,32.1323,32.1499,32.0796,32.0796,9600.0
2011-09-23 14:10:00,36.48,36.56,36.41,36.55,15300.0,32.0708,32.1411,32.0093,32.1323,15300.0
2011-09-23 14:15:00,36.53,36.54,36.44,36.44,23500.0,32.1148,32.1235,32.0356,32.0356,23500.0
2011-09-23 14:20:00,36.45,36.46,36.34,36.43,55700.0,32.0444,32.0532,31.9477,32.0268,55700.0
2011-09-23 14:25:00,36.42,36.49,36.42,36.47,11000.0,32.0181,32.0796,32.0181,32.062,11000.0
2011-09-23 14:30:00,36.49,36.56,36.48,36.55,22900.0,32.0796,32.1411,32.0708,32.1323,22900.0
2011-09-23 14:35:00,36.54,36.57,36.51,36.52,13500.0,32.1235,32.1499,32.0972,32.106,13500.0
2011-09-23 14:40:00,36.52,36.52,36.47,36.51,15300.0,32.106,32.106,32.062,32.0972,15300.0
2011-09-23 14:45:00,36.49,36.52,36.44,36.47,11000.0,32.0796,32.106,32.0356,32.062,11000.0
2011-09-23 14:50:00,36.49,36.5,36.4,36.46,22600.0,32.0796,32.0884,32.0005,32.0532,22600.0
2011-09-23 14:55:00,36.46,36.48,36.44,36.44,16800.0,32.0532,32.0708,32.0356,32.0356,16800.0
2011-09-23 15:00:00,36.44,36.5,36.44,36.49,28800.0,32.0356,32.0884,32.0356,32.0796,28800.0
2011-09-23 15:05:00,36.5,36.5,36.45,36.48,24600.0,32.0884,32.0884,32.0444,32.0708,24600.0
2011-09-23 15:10:00,36.49,36.49,36.36,36.43,51100.0,32.0796,32.0796,31.9653,32.0268,51100.0
2011-09-23 15:15:00,36.43,36.44,36.37,36.43,20600.0,32.0268,32.0356,31.9741,32.0268,20600.0
2011-09-23 15:20:00,36.43,36.59,36.43,36.59,40100.0,32.0268,32.1675,32.0268,32.1675,40100.0
2011-09-23 15:25:00,36.6,36.62,36.57,36.58,34000.0,32.1763,32.1939,32.1499,32.1587,34000.0
2011-09-23 15:30:00,36.59,36.59,36.55,36.55,28000.0,32.1675,32.1675,32.1323,32.1323,28000.0
2011-09-23 15:35:00,36.55,36.65,36.55,36.65,165400.0,32.1323,32.2203,32.1323,32.2203,165400.0
2011-09-23 15:40:00,36.64,36.65,36.61,36.64,54600.0,32.2115,32.2203,32.1851,32.2115,54600.0
2011-09-23 15:45:00,36.64,36.71,36.49,36.55,143300.0,32.2115,32.273,32.0796,32.1323,143300.0
2011-09-23 15:50:00,36.54,36.69,36.45,36.65,46800.0,32.1235,32.2554,32.0444,32.2203,46800.0
2011-09-23 15:55:00,36.66,36.67,36.53,36.53,157700.0,32.229,32.2378,32.1148,32.1148,157700.0
2011-09-26 09:30:00,36.9,37.0,36.74,36.76,42700.0,32.44,32.528,32.2994,32.317,42700.0
2011-09-26 09:35:00,36.73,36.88,36.63,36.65,17300.0,32.2906,32.4225,32.2027,32.2203,17300.0
2011-09-26 09:40:00,36.64,36.76,36.63,36.75,18200.0,32.2115,32.317,32.2027,32.3082,18200.0
2011-09-26 09:45:00,36.77,37.0,36.75,36.98,20100.0,32.3257,32.528,32.3082,32.5104,20100.0
2011-09-26 09:50:00,36.98,36.99,36.77,36.8,19000.0,32.5104,32.5192,32.3257,32.3521,19000.0
2011-09-26 09:55:00,36.79,36.82,36.69,36.79,25700.0,32.3433,32.3697,32.2554,32.3433,25700.0
2011-09-26 10:00:00,36.79,36.85,36.74,36.77,23900.0,32.3433,32.3961,32.2994,32.3257,23900.0
2011-09-26 10:05:00,36.8,36.8,36.66,36.66,14200.0,32.3521,32.3521,32.229,32.229,14200.0
2011-09-26 10:10:00,36.67,36.69,36.63,36.68,11600.0,32.2378,32.2554,32.2027,32.2466,11600.0
2011-09-26 10:15:00,36.68,36.68,36.63,36.65,22500.0,32.2466,32.2466,32.2027,32.2203,22500.0
2011-09-26 10:20:00,36.66,36.71,36.63,36.7,24100.0,32.229,32.273,32.2027,32.2642,24100.0
2011-09-26 10:25:00,36.69,36.7,36.64,36.66,44500.0,32.2554,32.2642,32.2115,32.229,44500.0
2011-09-26 10:30:00,36.66,36.66,36.52,36.55,40100.0,32.229,32.229,32.106,32.1323,40100.0
2011-09-26 10:35:00,36.54,36.57,36.47,36.53,15900.0,32.1235,32.1499,32.062,32.1148,15900.0
2011-09-26 10:40:00,36.53,36.61,36.48,36.58,8800.0,32.1148,32.1851,32.0708,32.1587,8800.0
2011-09-26 10:45:00,36.58,36.58,36.51,36.51,13100.0,32.1587,32.1587,32.0972,32.0972,13100.0
2011-09-26 10:50:00,36.51,36.69,36.47,36.66,20000.0,32.0972,32.2554,32.062,32.229,20000.0
2011-09-26 10:55:00,36.67,36.67,36.54,36.57,17200.0,32.2378,32.2378,32.1235,32.1499,17200.0
2011-09-26 11:00:00,36.58,36.62,36.56,36.62,11300.0,32.1587,32.1939,32.1411,32.1939,11300.0
2011-09-26 11:05:00,36.62,36.64,36.58,36.58,9600.0,32.1939,32.2115,32.1587,32.1587,9600.0
2011-09-26 11:10:00,36.58,36.62,36.5,36.61,11300.0,32.1587,32.1939,32.0884,32.1851,11300.0
2011-09-26 11:15:00,36.62,36.63,36.56,36.61,7300.0,32.1939,32.2027,32.1411,32.1851,7300.0
2011-09-26 11:20:00,36.6,36.62,36.53,36.58,16100.0,32.1763,32.1939,32.1148,32.1587,16100.0
2011-09-26 11:25:00,36.57,36.61,36.55,36.61,7300.0,32.1499,32.1851,32.1323,32.1851,7300.0
2011-09-26 11:30:00,36.59,36.68,36.55,36.64,17600.0,32.1675,32.2466,32.1323,32.2115,17600.0
2011-09-26 11:35:00,36.65,36.65,36.55,36.61,21800.0,32.2203,32.2203,32.1323,32.1851,21800.0
2011-09-26 11:40:00,36.58,36.64,36.58,36.59,28000.0,32.1587,32.2115,32.1587,32.1675,28000.0
2011-09-26 11:45:00,36.58,36.61,36.51,36.53,34400.0,32.1587,32.1851,32.0972,32.1148,34400.0
2011-09-26 11:50:00,36.53,36.57,36.5,36.56,18700.0,32.1148,32.1499,32.0884,32.1411,18700.0
2011-09-26 11:55:00,36.56,36.58,36.53,36.54,9100.0,32.1411,32.1587,32.1148,32.1235,9100.0
2011-09-26 12:00:00,36.51,36.53,36.47,36.48,17800.0,32.0972,32.1148,32.062,32.0708,17800.0
2011-09-26 12:05:00,36.48,36.5,36.45,36.46,6000.0,32.0708,32.0884,32.0444,32.0532,6000.0
2011-09-26 12:10:00,36.44,36.5,36.41,36.49,7300.0,32.0356,32.0884,32.0093,32.0796,7300.0
2011-09-26 12:15:00,36.49,36.51,36.45,36.45,7400.0,32.0796,32.0972,32.0444,32.0444,7400.0
2011-09-26 12:20:00,36.43,36.48,36.42,36.42,6700.0,32.0268,32.0708,32.0181,32.0181,6700.0
2011-09-26 12:25:00,36.43,36.46,36.41,36.46,5100.0,32.0268,32.0532,32.0093,32.0532,5100.0
2011-09-26 12:30:00,36.46,36.5,36.42,36.48,5400.0,32.0532,32.0884,32.0181,32.0708,5400.0
2011-09-26 12:35:00,36.48,36.53,36.48,36.51,12800.0,32.0708,32.1148,32.0708,32.0972,12800.0
2011-09-26 12:40:00,36.51,36.52,36.43,36.43,10200.0,32.0972,32.106,32.0268,32.0268,10200.0
2011-09-26 12:45:00,36.44,36.48,36.42,36.43,7100.0,32.0356,32.0708,32.0181,32.0268,7100.0
2011-09-26 12:50:00,36.43,36.49,36.41,36.49,5100.0,32.0268,32.0796,32.0093,32.0796,5100.0
2011-09-26 12:55:00,36.47,36.52,36.47,36.52,10700.0,32.062,32.106,32.062,32.106,10700.0
2011-09-26 13:00:00,36.51,36.53,36.48,36.51,39300.0,32.0972,32.1148,32.0708,32.0972,39300.0
2011-09-26 13:05:00,36.49,36.57,36.48,36.53,8200.0,32.0796,32.1499,32.0708,32.1148,8200.0
2011-09-26 13:10:00,36.53,36.53,36.45,36.45,8400.0,32.1148,32.1148,32.0444,32.0444,8400.0
2011-09-26 13:15:00,36.47,36.51,36.44,36.45,6400.0,32.062,32.0972,32.0356,32.0444,6400.0
2011-09-26 13:20:00,36.47,36.58,36.46,36.54,7000.0,32.062,32.1587,32.0532,32.1235,7000.0
2011-09-26 13:25:00,36.53,36.56,36.47,36.51,7100.0,32.1148,32.1411,32.062,32.0972,7100.0
2011-09-26 13:30:00,36.52,36.61,36.5,36.52,5300.0,32.106,32.1851,32.0884,32.106,5300.0
2011-09-26 13:35:00,36.49,36.56,36.46,36.56,10900.0,32.0796,32.1411,32.0532,32.1411,10900.0
2011-09-26 13:40:00,36.57,36.63,36.56,36.57,115900.0,32.1499,32.2027,32.1411,32.1499,115900.0
2011-09-26 13:45:00,36.57,36.68,36.57,36.65,12200.0,32.1499,32.2466,32.1499,32.2203,12200.0
2011-09-26 13:50:00,36.64,36.88,36.64,36.86,111800.0,32.2115,32.4225,32.2115,32.4049,111800.0
2011-09-26 13:55:00,36.85,36.9,36.81,36.88,11000.0,32.3961,32.44,32.3609,32.4225,11000.0
2011-09-26 14:00:00,36.88,36.98,36.87,36.89,22700.0,32.4225,32.5104,32.4137,32.4312,22700.0
2011-09-26 14:05:00,36.92,36.97,36.86,36.87,6600.0,32.4576,32.5016,32.4049,32.4137,6600.0
2011-09-26 14:10:00,36.88,36.92,36.85,36.9,34200.0,32.4225,32.4576,32.3961,32.44,34200.0
2011-09-26 14:15:00,36.9,36.99,36.9,36.96,235700.0,32.44,32.5192,32.44,32.4928,235700.0
2011-09-26 14:20:00,36.94,37.0,36.94,36.97,26900.0,32.4752,32.528,32.4752,32.5016,26900.0
2011-09-26 14:25:00,36.97,37.04,36.97,37.03,7300.0,32.5016,32.5631,32.5016,32.5543,7300.0
2011-09-26 14:30:00,37.0,37.07,36.98,37.0,15200.0,32.528,32.5895,32.5104,32.528,15200.0
2011-09-26 14:35:00,37.0,37.04,36.98,37.0,36800.0,32.528,32.5631,32.5104,32.528,36800.0
2011-09-26 14:40:00,37.0,37.02,36.99,37.0,15700.0,32.528,32.5455,32.5192,32.528,15700.0
2011-09-26 14:45:00,37.0,37.01,36.94,36.95,210000.0,32.528,32.5367,32.4752,32.484,210000.0
2011-09-26 14:50:00,36.93,36.93,36.85,36.85,12600.0,32.4664,32.4664,32.3961,32.3961,12600.0
2011-09-26 14:55:00,36.85,36.89,36.82,36.87,16400.0,32.3961,32.4312,32.3697,32.4137,16400.0
2011-09-26 15:00:00,36.88,37.0,36.88,36.98,137600.0,32.4225,32.528,32.4225,32.5104,137600.0
2011-09-26 15:05:00,36.97,37.0,36.88,37.0,82000.0,32.5016,32.528,32.4225,32.528,82000.0
2011-09-26 15:10:00,37.0,37.05,37.0,37.04,24400.0,32.528,32.5719,32.528,32.5631,24400.0
2011-09-26 15:15:00,37.04,37.06,37.02,37.02,19800.0,32.5631,32.5807,32.5455,32.5455,19800.0
2011-09-26 15:20:00,37.02,37.05,37.02,37.05,16500.0,32.5455,32.5719,32.5455,32.5719,16500.0
2011-09-26 15:25:00,37.05,37.05,37.01,37.03,18000.0,32.5719,32.5719,32.5367,32.5543,18000.0
2011-09-26 15:30:00,37.03,37.03,36.99,37.0,14200.0,32.5543,32.5543,32.5192,32.528,14200.0
2011-09-26 15:35:00,37.0,37.06,37.0,37.04,19800.0,32.528,32.5807,32.528,32.5631,19800.0
2011-09-26 15:40:00,37.05,37.05,36.99,37.03,16200.0,32.5719,32.5719,32.5192,32.5543,16200.0
2011-09-26 15:45:00,37.04,37.07,37.03,37.03,47300.0,32.5631,32.5895,32.5543,32.5543,47300.0
2011-09-26 15:50:00,37.03,37.09,37.01,37.05,76600.0,32.5543,32.6071,32.5367,32.5719,76600.0
2011-09-26 15:55:00,37.05,37.12,37.02,37.07,106200.0,32.5719,32.6334,32.5455,32.5895,106200.0
2011-09-27 09:30:00,37.73,37.8,37.6,37.69,47800.0,33.1697,33.2313,33.0554,33.1346,47800.0
2011-09-27 09:35:00,37.7,37.83,37.67,37.72,42900.0,33.1433,33.2576,33.117,33.1609,42900.0
2011-09-27 09:40:00,37.72,37.73,37.66,37.69,52500.0,33.1609,33.1697,33.1082,33.1346,52500.0
2011-09-27 09:45:00,37.68,37.7,37.61,37.65,35100.0,33.1258,33.1433,33.0642,33.0994,35100.0
2011-09-27 09:50:00,37.62,37.75,37.62,37.71,28400.0,33.073,33.1873,33.073,33.1521,28400.0
2011-09-27 09:55:00,37.7,37.73,37.66,37.69,11900.0,33.1433,33.1697,33.1082,33.1346,11900.0
2011-09-27 10:00:00,37.7,37.81,37.7,37.74,43900.0,33.1433,33.24,33.1433,33.1785,43900.0
2011-09-27 10:05:00,37.74,37.77,37.6,37.6,68600.0,33.1785,33.2049,33.0554,33.0554,68600.0
2011-09-27 10:10:00,37.61,37.69,37.52,37.59,22800.0,33.0642,33.1346,32.9851,33.0466,22800.0
2011-09-27 10:15:00,37.56,37.68,37.56,37.68,19700.0,33.0203,33.1258,33.0203,33.1258,19700.0
2011-09-27 10:20:00,37.68,37.74,37.66,37.73,14800.0,33.1258,33.1785,33.1082,33.1697,14800.0
2011-09-27 10:25:00,37.72,37.74,37.71,37.73,4900.0,33.1609,33.1785,33.1521,33.1697,4900.0
2011-09-27 10:30:00,37.73,37.75,37.69,37.74,18400.0,33.1697,33.1873,33.1346,33.1785,18400.0
2011-09-27 10:35:00,37.75,37.75,37.66,37.69,11200.0,33.1873,33.1873,33.1082,33.1346,11200.0
2011-09-27 10:40:00,37.68,37.73,37.67,37.73,11800.0,33.1258,33.1697,33.117,33.1697,11800.0
2011-09-27 10:45:00,37.73,37.81,37.73,37.81,8800.0,33.1697,33.24,33.1697,33.24,8800.0
2011-09-27 10:50:00,37.81,37.83,37.77,37.77,4000.0,33.24,33.2576,33.2049,33.2049,4000.0
2011-09-27 10:55:00,37.78,37.89,37.77,37.88,21200.0,33.2137,33.3104,33.2049,33.3016,21200.0
2011-09-27 11:00:00,37.89,37.9,37.82,37.84,49400.0,33.3104,33.3192,33.2488,33.2664,49400.0
2011-09-27 11:05:00,37.84,37.86,37.79,37.82,12000.0,33.2664,33.284,33.2225,33.2488,12000.0
2011-09-27 11:10:00,37.82,37.82,37.76,37.79,7900.0,33.2488,33.2488,33.1961,33.2225,7900.0
2011-09-27 11:15:00,37.78,37.84,37.78,37.82,10400.0,33.2137,33.2664,33.2137,33.2488,10400.0
2011-09-27 11:20:00,37.83,37.88,37.74,37.74,15300.0,33.2576,33.3016,33.1785,33.1785,15300.0
2011-09-27 11:25:00,37.75,37.76,37.68,37.7,33600.0,33.1873,33.1961,33.1258,33.1433,33600.0
2011-09-27 11:30:00,37.68,37.73,37.63,37.73,13200.0,33.1258,33.1697,33.0818,33.1697,13200.0
2011-09-27 11:35:00,37.73,37.75,37.7,37.72,38200.0,33.1697,33.1873,33.1433,33.1609,38200.0
2011-09-27 11:40:00,37.74,37.81,37.72,37.72,21500.0,33.1785,33.24,33.1609,33.1609,21500.0
2011-09-27 11:45:00,37.71,37.75,37.69,37.71,3200.0,33.1521,33.1873,33.1346,33.1521,3200.0
2011-09-27 11:50:00,37.71,37.79,37.7,37.75,7800.0,33.1521,33.2225,33.1433,33.1873,7800.0
2011-09-27 11:55:00,37.74,37.88,37.73,37.85,52600.0,33.1785,33.3016,33.1697,33.2752,52600.0
2011-09-27 12:00:00,37.85,37.89,37.76,37.87,21800.0,33.2752,33.3104,33.1961,33.2928,21800.0
2011-09-27 12:05:00,37.87,37.9,37.85,37.89,5500.0,33.2928,33.3192,33.2752,33.3104,5500.0
2011-09-27 12:10:00,37.9,37.9,37.87,37.88,5200.0,33.3192,33.3192,33.2928,33.3016,5200.0
2011-09-27 12:15:00,37.89,37.9,37.77,37.77,45900.0,33.3104,33.3192,33.2049,33.2049,45900.0
2011-09-27 12:20:00,37.77,37.81,37.72,37.72,13700.0,33.2049,33.24,33.1609,33.1609,13700.0
2011-09-27 12:25:00,37.72,37.75,37.72,37.74,9500.0,33.1609,33.1873,33.1609,33.1785,9500.0
2011-09-27 12:30:00,37.75,37.75,37.61,37.63,22400.0,33.1873,33.1873,33.0642,33.0818,22400.0
2011-09-27 12:35:00,37.63,37.69,37.63,37.65,10100.0,33.0818,33.1346,33.0818,33.0994,10100.0
2011-09-27 12:40:00,37.62,37.62,37.52,37.55,15100.0,33.073,33.073,32.9851,33.0115,15100.0
2011-09-27 12:45:00,37.55,37.6,37.55,37.6,4800.0,33.0115,33.0554,33.0115,33.0554,4800.0
2011-09-27 12:50:00,37.6,37.6,37.56,37.56,6600.0,33.0554,33.0554,33.0203,33.0203,6600.0
2011-09-27 12:55:00,37.56,37.56,37.5,37.5,5600.0,33.0203,33.0203,32.9675,32.9675,5600.0
2011-09-27 13:00:00,37.54,37.59,37.52,37.59,7600.0,33.0027,33.0466,32.9851,33.0466,7600.0
2011-09-27 13:05:00,37.59,37.63,37.57,37.63,4500.0,33.0466,33.0818,33.0291,33.0818,4500.0
2011-09-27 13:10:00,37.64,37.68,37.64,37.67,3900.0,33.0906,33.1258,33.0906,33.117,3900.0
2011-09-27 13:15:00,37.66,37.68,37.61,37.68,10700.0,33.1082,33.1258,33.0642,33.1258,10700.0
2011-09-27 13:20:00,37.68,37.75,37.68,37.74,4800.0,33.1258,33.1873,33.1258,33.1785,4800.0
2011-09-27 13:25:00,37.73,37.77,37.7,37.72,3900.0,33.1697,33.2049,33.1433,33.1609,3900.0
2011-09-27 13:30:00,37.68,37.7,37.65,37.66,1500.0,33.1258,33.1433,33.0994,33.1082,1500.0
2011-09-27 13:35:00,37.68,37.7,37.66,37.7,2900.0,33.1258,33.1433,33.1082,33.1433,2900.0
2011-09-27 13:40:00,37.72,37.78,37.71,37.78,5500.0,33.1609,33.2137,33.1521,33.2137,5500.0
2011-09-27 13:45:00,37.79,37.9,37.79,37.85,8100.0,33.2225,33.3192,33.2225,33.2752,8100.0
2011-09-27 13:50:00,37.86,37.9,37.86,37.86,1900.0,33.284,33.3192,33.284,33.284,1900.0
2011-09-27 13:55:00,37.85,37.87,37.85,37.86,4900.0,33.2752,33.2928,33.2752,33.284,4900.0
2011-09-27 14:00:00,37.87,37.89,37.85,37.89,6900.0,33.2928,33.3104,33.2752,33.3104,6900.0
2011-09-27 14:05:00,37.89,37.92,37.84,37.84,10700.0,33.3104,33.3368,33.2664,33.2664,10700.0
2011-09-27 14:10:00,37.86,37.91,37.84,37.88,5000.0,33.284,33.328,33.2664,33.3016,5000.0
2011-09-27 14:15:00,37.88,37.9,37.87,37.87,3400.0,33.3016,33.3192,33.2928,33.2928,3400.0
2011-09-27 14:20:00,37.9,37.91,37.87,37.9,5500.0,33.3192,33.328,33.2928,33.3192,5500.0
2011-09-27 14:25:00,37.88,37.91,37.86,37.88,8700.0,33.3016,33.328,33.284,33.3016,8700.0
2011-09-27 14:30:00,37.86,37.87,37.81,37.81,8600.0,33.284,33.2928,33.24,33.24,8600.0
2011-09-27 14:35:00,37.83,37.85,37.81,37.84,9800.0,33.2576,33.2752,33.24,33.2664,9800.0
2011-09-27 14:40:00,37.83,37.87,37.81,37.81,9700.0,33.2576,33.2928,33.24,33.24,9700.0
2011-09-27 14:45:00,37.81,37.86,37.78,37.81,10800.0,33.24,33.284,33.2137,33.24,10800.0
2011-09-27 14:50:00,37.84,37.89,37.81,37.84,10900.0,33.2664,33.3104,33.24,33.2664,10900.0
2011-09-27 14:55:00,37.84,37.85,37.78,37.81,12100.0,33.2664,33.2752,33.2137,33.24,12100.0
2011-09-27 15:00:00,37.82,37.83,37.74,37.77,17000.0,33.2488,33.2576,33.1785,33.2049,17000.0
2011-09-27 15:05:00,37.75,37.75,37.59,37.68,21900.0,33.1873,33.1873,33.0466,33.1258,21900.0
2011-09-27 15:10:00,37.68,37.68,37.5,37.55,18600.0,33.1258,33.1258,32.9675,33.0115,18600.0
2011-09-27 15:15:00,37.55,37.64,37.5,37.62,15500.0,33.0115,33.0906,32.9675,33.073,15500.0
2011-09-27 15:20:00,37.61,37.62,37.41,37.43,25100.0,33.0642,33.073,32.8884,32.906,25100.0
2011-09-27 15:25:00,37.43,37.47,37.37,37.47,19200.0,32.906,32.9411,32.8532,32.9411,19200.0
2011-09-27 15:30:00,37.46,37.5,37.42,37.44,20500.0,32.9324,32.9675,32.8972,32.9148,20500.0
2011-09-27 15:35:00,37.43,37.44,37.33,37.35,39000.0,32.906,32.9148,32.8181,32.8356,39000.0
2011-09-27 15:40:00,37.36,37.37,37.15,37.21,81600.0,32.8444,32.8532,32.6598,32.7126,81600.0
2011-09-27 15:45:00,37.21,37.24,37.1,37.17,41900.0,32.7126,32.7389,32.6159,32.6774,41900.0
2011-09-27 15:50:00,37.16,37.33,37.16,37.29,42800.0,32.6686,32.8181,32.6686,32.7829,42800.0
2011-09-27 15:55:00,37.3,37.34,37.24,37.33,120100.0,32.7917,32.8269,32.7389,32.8181,120100.0
2011-09-28 09:30:00,37.31,37.38,37.25,37.38,34300.0,32.8005,32.862,32.7477,32.862,34300.0
2011-09-28 09:35:00,37.38,37.8,37.32,37.76,37700.0,32.862,33.2313,32.8093,33.1961,37700.0
2011-09-28 09:40:00,37.8,37.92,37.66,37.86,34500.0,33.2313,33.3368,33.1082,33.284,34500.0
2011-09-28 09:45:00,37.87,37.87,37.74,37.84,34600.0,33.2928,33.2928,33.1785,33.2664,34600.0
2011-09-28 09:50:00,37.84,37.97,37.76,37.96,20000.0,33.2664,33.3807,33.1961,33.3719,20000.0
2011-09-28 09:55:00,37.94,38.09,37.92,37.94,47000.0,33.3543,33.4862,33.3368,33.3543,47000.0
2011-09-28 10:00:00,37.92,37.94,37.73,37.87,13700.0,33.3368,33.3543,33.1697,33.2928,13700.0
2011-09-28 10:05:00,37.87,37.95,37.74,37.93,14900.0,33.2928,33.3631,33.1785,33.3455,14900.0
2011-09-28 10:10:00,37.94,37.97,37.8,37.86,18900.0,33.3543,33.3807,33.2313,33.284,18900.0
2011-09-28 10:15:00,37.86,37.91,37.64,37.64,13400.0,33.284,33.328,33.0906,33.0906,13400.0
2011-09-28 10:20:00,37.63,37.7,37.6,37.6,14700.0,33.0818,33.1433,33.0554,33.0554,14700.0
2011-09-28 10:25:00,37.6,37.74,37.53,37.73,13300.0,33.0554,33.1785,32.9939,33.1697,13300.0
2011-09-28 10:30:00,37.74,37.79,37.62,37.62,17600.0,33.1785,33.2225,33.073,33.073,17600.0
2011-09-28 10:35:00,37.63,37.65,37.57,37.57,9800.0,33.0818,33.0994,33.0291,33.0291,9800.0
2011-09-28 10:40:00,37.57,37.7,37.57,37.69,9100.0,33.0291,33.1433,33.0291,33.1346,9100.0
2011-09-28 10:45:00,37.7,37.79,37.66,37.75,4700.0,33.1433,33.2225,33.1082,33.1873,4700.0
2011-09-28 10:50:00,37.75,37.88,37.73,37.88,15200.0,33.1873,33.3016,33.1697,33.3016,15200.0
2011-09-28 10:55:00,37.88,37.88,37.78,37.81,3500.0,33.3016,33.3016,33.2137,33.24,3500.0
2011-09-28 11:00:00,37.78,37.8,37.66,37.71,7000.0,33.2137,33.2313,33.1082,33.1521,7000.0
2011-09-28 11:05:00,37.73,37.74,37.66,37.69,7600.0,33.1697,33.1785,33.1082,33.1346,7600.0
2011-09-28 11:10:00,37.65,37.77,37.64,37.74,5900.0,33.0994,33.2049,33.0906,33.1785,5900.0
2011-09-28 11:15:00,37.73,37.75,37.63,37.66,7100.0,33.1697,33.1873,33.0818,33.1082,7100.0
2011-09-28 11:20:00,37.65,37.7,37.63,37.69,6200.0,33.0994,33.1433,33.0818,33.1346,6200.0
2011-09-28 11:25:00,37.7,37.74,37.69,37.72,4000.0,33.1433,33.1785,33.1346,33.1609,4000.0
2011-09-28 11:30:00,37.73,37.73,37.63,37.63,3300.0,33.1697,33.1697,33.0818,33.0818,3300.0
2011-09-28 11:35:00,37.64,37.85,37.63,37.79,8100.0,33.0906,33.2752,33.0818,33.2225,8100.0
2011-09-28 11:40:00,37.78,37.78,37.7,37.73,4000.0,33.2137,33.2137,33.1433,33.1697,4000.0
2011-09-28 11:45:00,37.76,37.8,37.71,37.75,11800.0,33.1961,33.2313,33.1521,33.1873,11800.0
2011-09-28 11:50:00,37.74,37.81,37.74,37.81,5100.0,33.1785,33.24,33.1785,33.24,5100.0
2011-09-28 11:55:00,37.81,37.81,37.75,37.77,2700.0,33.24,33.24,33.1873,33.2049,2700.0
2011-09-28 12:00:00,37.78,37.79,37.69,37.71,3100.0,33.2137,33.2225,33.1346,33.1521,3100.0
2011-09-28 12:05:00,37.71,37.76,37.68,37.74,10200.0,33.1521,33.1961,33.1258,33.1785,10200.0
2011-09-28 12:10:00,37.72,37.74,37.69,37.69,3300.0,33.1609,33.1785,33.1346,33.1346,3300.0
2011-09-28 12:15:00,37.69,37.74,37.64,37.74,8100.0,33.1346,33.1785,33.0906,33.1785,8100.0
2011-09-28 12:20:00,37.74,37.74,37.72,37.72,10300.0,33.1785,33.1785,33.1609,33.1609,10300.0
2011-09-28 12:25:00,37.72,37.81,37.72,37.79,5300.0,33.1609,33.24,33.1609,33.2225,5300.0
2011-09-28 12:30:00,37.79,37.79,37.73,37.74,4800.0,33.2225,33.2225,33.1697,33.1785,4800.0
2011-09-28 12:35:00,37.73,37.74,37.7,37.72,8900.0,33.1697,33.1785,33.1433,33.1609,8900.0
2011-09-28 12:40:00,37.71,37.71,37.65,37.65,2600.0,33.1521,33.1521,33.0994,33.0994,2600.0
2011-09-28 12:45:00,37.66,37.67,37.65,37.66,1400.0,33.1082,33.117,33.0994,33.1082,1400.0
2011-09-28 12:50:00,37.66,37.72,37.66,37.7,4400.0,33.1082,33.1609,33.1082,33.1433,4400.0
2011-09-28 12:55:00,37.71,37.76,37.71,37.76,11700.0,33.1521,33.1961,33.1521,33.1961,11700.0
2011-09-28 13:00:00,37.75,37.75,37.64,37.64,7500.0,33.1873,33.1873,33.0906,33.0906,7500.0
2011-09-28 13:05:00,37.65,37.7,37.59,37.65,12600.0,33.0994,33.1433,33.0466,33.0994,12600.0
2011-09-28 13:10:00,37.63,37.65,37.62,37.63,8200.0,33.0818,33.0994,33.073,33.0818,8200.0
2011-09-28 13:15:00,37.62,37.7,37.61,37.66,10500.0,33.073,33.1433,33.0642,33.1082,10500.0
2011-09-28 13:20:00,37.67,37.73,37.64,37.7,10400.0,33.117,33.1697,33.0906,33.1433,10400.0
2011-09-28 13:25:00,37.7,37.74,37.68,37.73,12200.0,33.1433,33.1785,33.1258,33.1697,12200.0
2011-09-28 13:30:00,37.73,37.73,37.54,37.61,18900.0,33.1697,33.1697,33.0027,33.0642,18900.0
2011-09-28 13:35:00,37.61,37.69,37.6,37.65,16300.0,33.0642,33.1346,33.0554,33.0994,16300.0
2011-09-28 13:40:00,37.65,37.71,37.62,37.66,10000.0,33.0994,33.1521,33.073,33.1082,10000.0
2011-09-28 13:45:00,37.65,37.68,37.56,37.58,14500.0,33.0994,33.1258,33.0203,33.0378,14500.0
2011-09-28 13:50:00,37.56,37.61,37.51,37.51,25800.0,33.0203,33.0642,32.9763,32.9763,25800.0
2011-09-28 13:55:00,37.51,37.51,37.4,37.46,23500.0,32.9763,32.9763,32.8796,32.9324,23500.0
2011-09-28 14:00:00,37.47,37.48,37.22,37.25,104600.0,32.9411,32.9499,32.7214,32.7477,104600.0
2011-09-28 14:05:00,37.26,37.52,37.24,37.51,26200.0,32.7565,32.9851,32.7389,32.9763,26200.0
2011-09-28 14:10:00,37.5,37.65,37.5,37.65,13000.0,32.9675,33.0994,32.9675,33.0994,13000.0
2011-09-28 14:15:00,37.64,37.66,37.56,37.65,17400.0,33.0906,33.1082,33.0203,33.0994,17400.0
2011-09-28 14:20:00,37.65,37.68,37.56,37.68,17200.0,33.0994,33.1258,33.0203,33.1258,17200.0
2011-09-28 14:25:00,37.67,37.68,37.62,37.64,11800.0,33.117,33.1258,33.073,33.0906,11800.0
2011-09-28 14:30:00,37.64,37.68,37.58,37.68,17000.0,33.0906,33.1258,33.0378,33.1258,17000.0
2011-09-28 14:35:00,37.69,37.74,37.65,37.73,15500.0,33.1346,33.1785,33.0994,33.1697,15500.0
2011-09-28 14:40:00,37.73,37.78,37.73,37.78,27100.0,33.1697,33.2137,33.1697,33.2137,27100.0
2011-09-28 14:45:00,37.77,37.84,37.77,37.82,52500.0,33.2049,33.2664,33.2049,33.2488,52500.0
2011-09-28 14:50:00,37.82,37.93,37.8,37.89,36500.0,33.2488,33.3455,33.2313,33.3104,36500.0
2011-09-28 14:55:00,37.89,38.0,37.87,37.98,60000.0,33.3104,33.4071,33.2928,33.3895,60000.0
2011-09-28 15:00:00,38.0,38.08,37.97,37.98,41600.0,33.4071,33.4774,33.3807,33.3895,41600.0
2011-09-28 15:05:00,37.98,38.02,37.97,37.98,38700.0,33.3895,33.4247,33.3807,33.3895,38700.0
2011-09-28 15:10:00,37.98,38.05,37.98,38.03,126800.0,33.3895,33.451,33.3895,33.4335,126800.0
2011-09-28 15:15:00,38.03,38.14,38.03,38.14,95800.0,33.4335,33.5302,33.4335,33.5302,95800.0
2011-09-28 15:20:00,38.13,38.18,38.06,38.18,51100.0,33.5214,33.5653,33.4598,33.5653,51100.0
2011-09-28 15:25:00,38.18,38.2,38.03,38.08,41900.0,33.5653,33.5829,33.4335,33.4774,41900.0
2011-09-28 15:30:00,38.08,38.14,37.96,37.97,53400.0,33.4774,33.5302,33.3719,33.3807,53400.0
2011-09-28 15:35:00,37.98,37.99,37.73,37.73,77100.0,33.3895,33.3983,33.1697,33.1697,77100.0
2011-09-28 15:40:00,37.74,37.74,37.5,37.5,67200.0,33.1785,33.1785,32.9675,32.9675,67200.0
2011-09-28 15:45:00,37.52,37.61,37.5,37.59,122900.0,32.9851,33.0642,32.9675,33.0466,122900.0
2011-09-28 15:50:00,37.6,37.73,37.59,37.72,147700.0,33.0554,33.1697,33.0466,33.1609,147700.0
2011-09-28 15:55:00,37.71,37.81,37.69,37.73,180100.0,33.1521,33.24,33.1346,33.1697,180100.0
2011-09-29 09:30:00,38.09,38.2,38.02,38.14,42600.0,33.4862,33.5829,33.4247,33.5302,42600.0
2011-09-29 09:35:00,38.15,38.22,37.95,37.97,144800.0,33.539,33.6005,33.3631,33.3807,144800.0
2011-09-29 09:40:00,37.97,38.01,37.85,37.87,64900.0,33.3807,33.4159,33.2752,33.2928,64900.0
2011-09-29 09:45:00,37.87,37.95,37.86,37.95,51800.0,33.2928,33.3631,33.284,33.3631,51800.0
2011-09-29 09:50:00,37.94,38.0,37.91,37.99,62000.0,33.3543,33.4071,33.328,33.3983,62000.0
2011-09-29 09:55:00,38.0,38.0,37.95,37.96,69300.0,33.4071,33.4071,33.3631,33.3719,69300.0
2011-09-29 10:00:00,37.97,38.08,37.82,37.82,74700.0,33.3807,33.4774,33.2488,33.2488,74700.0
2011-09-29 10:05:00,37.82,37.85,37.72,37.73,18400.0,33.2488,33.2752,33.1609,33.1697,18400.0
2011-09-29 10:10:00,37.72,37.72,37.52,37.52,26800.0,33.1609,33.1609,32.9851,32.9851,26800.0
2011-09-29 10:15:00,37.53,37.54,37.4,37.48,24200.0,32.9939,33.0027,32.8796,32.9499,24200.0
2011-09-29 10:20:00,37.47,37.57,37.46,37.56,30600.0,32.9411,33.0291,32.9324,33.0203,30600.0
2011-09-29 10:25:00,37.58,37.62,37.45,37.46,13700.0,33.0378,33.073,32.9236,32.9324,13700.0
2011-09-29 10:30:00,37.44,37.46,37.32,37.44,23600.0,32.9148,32.9324,32.8093,32.9148,23600.0
2011-09-29 10:35:00,37.44,37.44,37.38,37.4,19200.0,32.9148,32.9148,32.862,32.8796,19200.0
2011-09-29 10:40:00,37.4,37.43,37.39,37.39,30400.0,32.8796,32.906,32.8708,32.8708,30400.0
2011-09-29 10:45:00,37.37,37.37,37.21,37.22,34100.0,32.8532,32.8532,32.7126,32.7214,34100.0
2011-09-29 10:50:00,37.21,37.22,37.17,37.17,23200.0,32.7126,32.7214,32.6774,32.6774,23200.0
2011-09-29 10:55:00,37.15,37.27,37.15,37.22,26200.0,32.6598,32.7653,32.6598,32.7214,26200.0
2011-09-29 11:00:00,37.21,37.32,37.21,37.26,34100.0,32.7126,32.8093,32.7126,32.7565,34100.0
2011-09-29 11:05:00,37.26,37.35,37.26,37.35,14700.0,32.7565,32.8356,32.7565,32.8356,14700.0
2011-09-29 11:10:00,37.35,37.43,37.32,37.4,24100.0,32.8356,32.906,32.8093,32.8796,24100.0
2011-09-29 11:15:00,37.4,37.42,37.33,37.33,19000.0,32.8796,32.8972,32.8181,32.8181,19000.0
2011-09-29 11:20:00,37.33,37.33,37.21,37.21,19100.0,32.8181,32.8181,32.7126,32.7126,19100.0
2011-09-29 11:25:00,37.21,37.25,37.15,37.16,31100.0,32.7126,32.7477,32.6598,32.6686,31100.0
2011-09-29 11:30:00,37.16,37.25,37.12,37.19,25100.0,32.6686,32.7477,32.6334,32.695,25100.0
2011-09-29 11:35:00,37.2,37.31,37.2,37.27,26800.0,32.7038,32.8005,32.7038,32.7653,26800.0
2011-09-29 11:40:00,37.27,37.4,37.25,37.39,18600.0,32.7653,32.8796,32.7477,32.8708,18600.0
2011-09-29 11:45:00,37.4,37.46,37.39,37.46,11500.0,32.8796,32.9324,32.8708,32.9324,11500.0
2011-09-29 11:50:00,37.45,37.45,37.37,37.39,15700.0,32.9236,32.9236,32.8532,32.8708,15700.0
2011-09-29 11:55:00,37.36,37.38,37.3,37.3,15900.0,32.8444,32.862,32.7917,32.7917,15900.0
2011-09-29 12:00:00,37.3,37.44,37.3,37.42,14800.0,32.7917,32.9148,32.7917,32.8972,14800.0
2011-09-29 12:05:00,37.42,37.43,37.27,37.27,19700.0,32.8972,32.906,32.7653,32.7653,19700.0
2011-09-29 12:10:00,37.26,37.27,37.15,37.15,7800.0,32.7565,32.7653,32.6598,32.6598,7800.0
2011-09-29 12:15:00,37.14,37.18,37.11,37.11,17300.0,32.651,32.6862,32.6247,32.6247,17300.0
2011-09-29 12:20:00,37.1,37.17,37.08,37.17,23200.0,32.6159,32.6774,32.5983,32.6774,23200.0
2011-09-29 12:25:00,37.17,37.18,37.09,37.1,32600.0,32.6774,32.6862,32.6071,32.6159,32600.0
2011-09-29 12:30:00,37.09,37.14,37.03,37.07,31000.0,32.6071,32.651,32.5543,32.5895,31000.0
2011-09-29 12:35:00,37.07,37.1,36.94,36.96,32400.0,32.5895,32.6159,32.4752,32.4928,32400.0
2011-09-29 12:40:00,36.95,36.95,36.83,36.84,25600.0,32.484,32.484,32.3785,32.3873,25600.0
2011-09-29 12:45:00,36.83,36.89,36.78,36.8,31000.0,32.3785,32.4312,32.3345,32.3521,31000.0
2011-09-29 12:50:00,36.8,36.84,36.73,36.84,24700.0,32.3521,32.3873,32.2906,32.3873,24700.0
2011-09-29 12:55:00,36.84,36.86,36.84,36.85,14600.0,32.3873,32.4049,32.3873,32.3961,14600.0
2011-09-29 13:00:00,36.85,36.85,36.7,36.7,17400.0,32.3961,32.3961,32.2642,32.2642,17400.0
2011-09-29 13:05:00,36.7,36.81,36.69,36.8,18800.0,32.2642,32.3609,32.2554,32.3521,18800.0
2011-09-29 13:10:00,36.81,36.97,36.8,36.95,56900.0,32.3609,32.5016,32.3521,32.484,56900.0
2011-09-29 13:15:00,36.95,37.05,36.94,37.01,43600.0,32.484,32.5719,32.4752,32.5367,43600.0
2011-09-29 13:20:00,37.01,37.06,36.99,37.04,8900.0,32.5367,32.5807,32.5192,32.5631,8900.0
2011-09-29 13:25:00,37.03,37.12,37.02,37.1,47200.0,32.5543,32.6334,32.5455,32.6159,47200.0
2011-09-29 13:30:00,37.08,37.12,37.07,37.11,74000.0,32.5983,32.6334,32.5895,32.6247,74000.0
2011-09-29 13:35:00,37.12,37.13,37.07,37.11,70600.0,32.6334,32.6422,32.5895,32.6247,70600.0
2011-09-29 13:40:00,37.11,37.12,36.87,36.89,204900.0,32.6247,32.6334,32.4137,32.4312,204900.0
2011-09-29 13:45:00,36.91,36.98,36.88,36.93,9300.0,32.4488,32.5104,32.4225,32.4664,9300.0
2011-09-29 13:50:00,36.91,36.96,36.83,36.86,28200.0,32.4488,32.4928,32.3785,32.4049,28200.0
2011-09-29 13:55:00,36.87,36.95,36.84,36.94,31900.0,32.4137,32.484,32.3873,32.4752,31900.0
2011-09-29 14:00:00,36.93,36.99,36.92,36.96,41900.0,32.4664,32.5192,32.4576,32.4928,41900.0
2011-09-29 14:05:00,36.95,36.98,36.91,36.96,40300.0,32.484,32.5104,32.4488,32.4928,40300.0
2011-09-29 14:10:00,36.96,36.98,36.87,36.91,34500.0,32.4928,32.5104,32.4137,32.4488,34500.0
2011-09-29 14:15:00,36.9,36.91,36.79,36.84,29100.0,32.44,32.4488,32.3433,32.3873,29100.0
2011-09-29 14:20:00,36.86,36.94,36.8,36.92,28700.0,32.4049,32.4752,32.3521,32.4576,28700.0
2011-09-29 14:25:00,36.92,37.02,36.92,36.96,42700.0,32.4576,32.5455,32.4576,32.4928,42700.0
2011-09-29 14:30:00,36.97,37.05,36.96,37.03,14500.0,32.5016,32.5719,32.4928,32.5543,14500.0
2011-09-29 14:35:00,37.03,37.2,37.02,37.19,42100.0,32.5543,32.7038,32.5455,32.695,42100.0
2011-09-29 14:40:00,37.17,37.19,37.1,37.11,21000.0,32.6774,32.695,32.6159,32.6247,21000.0
2011-09-29 14:45:00,37.09,37.15,37.02,37.07,18300.0,32.6071,32.6598,32.5455,32.5895,18300.0
2011-09-29 14:50:00,37.09,37.11,37.0,37.09,17200.0,32.6071,32.6247,32.528,32.6071,17200.0
2011-09-29 14:55:00,37.08,37.17,37.06,37.17,20800.0,32.5983,32.6774,32.5807,32.6774,20800.0
2011-09-29 15:00:00,37.17,37.17,37.08,37.1,64700.0,32.6774,32.6774,32.5983,32.6159,64700.0
2011-09-29 15:05:00,37.09,37.22,37.09,37.2,34400.0,32.6071,32.7214,32.6071,32.7038,34400.0
2011-09-29 15:10:00,37.21,37.3,37.2,37.29,28300.0,32.7126,32.7917,32.7038,32.7829,28300.0
2011-09-29 15:15:00,37.28,37.36,37.25,37.31,27700.0,32.7741,32.8444,32.7477,32.8005,27700.0
2011-09-29 15:20:00,37.3,37.42,37.3,37.39,22100.0,32.7917,32.8972,32.7917,32.8708,22100.0
2011-09-29 15:25:00,37.38,37.4,37.29,37.37,29700.0,32.862,32.8796,32.7829,32.8532,29700.0
2011-09-29 15:30:00,37.37,37.51,37.35,37.44,45200.0,32.8532,32.9763,32.8356,32.9148,45200.0
2011-09-29 15:35:00,37.44,37.48,37.29,37.29,183000.0,32.9148,32.9499,32.7829,32.7829,183000.0
2011-09-29 15:40:00,37.3,37.34,37.21,37.28,77100.0,32.7917,32.8269,32.7126,32.7741,77100.0
2011-09-29 15:45:00,37.29,37.47,37.27,37.47,91800.0,32.7829,32.9411,32.7653,32.9411,91800.0
2011-09-29 15:50:00,37.47,37.6,37.47,37.57,73400.0,32.9411,33.0554,32.9411,33.0291,73400.0
2011-09-29 15:55:00,37.57,37.72,37.57,37.72,106600.0,33.0291,33.1609,33.0291,33.1609,106600.0
2011-09-30 09:30:00,37.34,37.46,37.26,37.43,21400.0,32.8269,32.9324,32.7565,32.906,21400.0
2011-09-30 09:35:00,37.4,37.4,37.28,37.33,27700.0,32.8796,32.8796,32.7741,32.8181,27700.0
2011-09-30 09:40:00,37.31,37.43,37.24,37.4,31600.0,32.8005,32.906,32.7389,32.8796,31600.0
2011-09-30 09:45:00,37.39,37.41,36.96,37.01,74600.0,32.8708,32.8884,32.4928,32.5367,74600.0
2011-09-30 09:50:00,37.02,37.18,36.94,37.17,41300.0,32.5455,32.6862,32.4752,32.6774,41300.0
2011-09-30 09:55:00,37.21,37.28,36.99,37.09,19000.0,32.7126,32.7741,32.5192,32.6071,19000.0
2011-09-30 10:00:00,37.08,37.35,37.03,37.35,29800.0,32.5983,32.8356,32.5543,32.8356,29800.0
2011-09-30 10:05:00,37.37,37.59,37.37,37.46,18800.0,32.8532,33.0466,32.8532,32.9324,18800.0
2011-09-30 10:10:00,37.46,37.73,37.46,37.67,22600.0,32.9324,33.1697,32.9324,33.117,22600.0
2011-09-30 10:15:00,37.69,37.99,37.68,37.99,51400.0,33.1346,33.3983,33.1258,33.3983,51400.0
2011-09-30 10:20:00,37.98,38.15,37.98,38.14,70800.0,33.3895,33.539,33.3895,33.5302,70800.0
2011-09-30 10:25:00,38.15,38.18,38.08,38.12,53400.0,33.539,33.5653,33.4774,33.5126,53400.0
2011-09-30 10:30:00,38.11,38.12,37.98,37.99,26500.0,33.5038,33.5126,33.3895,33.3983,26500.0
2011-09-30 10:35:00,37.99,37.99,37.81,37.91,29100.0,33.3983,33.3983,33.24,33.328,29100.0
2011-09-30 10:40:00,37.91,37.97,37.9,37.92,12500.0,33.328,33.3807,33.3192,33.3368,12500.0
2011-09-30 10:45:00,37.92,37.94,37.86,37.93,15000.0,33.3368,33.3543,33.284,33.3455,15000.0
2011-09-30 10:50:00,37.91,38.04,37.9,37.99,11300.0,33.328,33.4422,33.3192,33.3983,11300.0
2011-09-30 10:55:00,37.99,38.04,37.9,37.97,14300.0,33.3983,33.4422,33.3192,33.3807,14300.0
2011-09-30 11:00:00,37.98,37.99,37.84,37.99,11500.0,33.3895,33.3983,33.2664,33.3983,11500.0
2011-09-30 11:05:00,37.97,38.0,37.86,37.98,10200.0,33.3807,33.4071,33.284,33.3895,10200.0
2011-09-30 11:10:00,37.98,38.04,37.89,38.02,11800.0,33.3895,33.4422,33.3104,33.4247,11800.0
2011-09-30 11:15:00,38.02,38.1,37.97,37.99,12400.0,33.4247,33.495,33.3807,33.3983,12400.0
2011-09-30 11:20:00,37.99,38.1,37.97,37.99,12100.0,33.3983,33.495,33.3807,33.3983,12100.0
2011-09-30 11:25:00,38.02,38.02,37.96,38.0,10900.0,33.4247,33.4247,33.3719,33.4071,10900.0
2011-09-30 11:30:00,38.01,38.14,38.01,38.11,6400.0,33.4159,33.5302,33.4159,33.5038,6400.0
2011-09-30 11:35:00,38.09,38.14,38.07,38.07,25200.0,33.4862,33.5302,33.4686,33.4686,25200.0
2011-09-30 11:40:00,38.05,38.08,38.01,38.01,19700.0,33.451,33.4774,33.4159,33.4159,19700.0
2011-09-30 11:45:00,37.99,38.01,37.92,38.0,8300.0,33.3983,33.4159,33.3368,33.4071,8300.0
2011-09-30 11:50:00,38.0,38.24,38.0,38.24,76400.0,33.4071,33.6181,33.4071,33.6181,76400.0
2011-09-30 11:55:00,38.23,38.29,38.21,38.27,37700.0,33.6093,33.662,33.5917,33.6445,37700.0
2011-09-30 12:00:00,38.26,38.39,38.25,38.36,49400.0,33.6357,33.7499,33.6269,33.7236,49400.0
2011-09-30 12:05:00,38.37,38.37,38.28,38.28,11300.0,33.7324,33.7324,33.6532,33.6532,11300.0
2011-09-30 12:10:00,38.3,38.3,38.26,38.29,15400.0,33.6708,33.6708,33.6357,33.662,15400.0
2011-09-30 12:15:00,38.33,38.34,38.26,38.3,11600.0,33.6972,33.706,33.6357,33.6708,11600.0
2011-09-30 12:20:00,38.31,38.33,38.3,38.3,9100.0,33.6796,33.6972,33.6708,33.6708,9100.0
2011-09-30 12:25:00,38.3,38.32,38.28,38.32,6800.0,33.6708,33.6884,33.6532,33.6884,6800.0
2011-09-30 12:30:00,38.3,38.3,38.26,38.28,13000.0,33.6708,33.6708,33.6357,33.6532,13000.0
2011-09-30 12:35:00,38.28,38.31,38.23,38.3,10300.0,33.6532,33.6796,33.6093,33.6708,10300.0
2011-09-30 12:40:00,38.29,38.33,38.29,38.31,7000.0,33.662,33.6972,33.662,33.6796,7000.0
2011-09-30 12:45:00,38.33,38.36,38.28,38.28,8500.0,33.6972,33.7236,33.6532,33.6532,8500.0
2011-09-30 12:50:00,38.3,38.33,38.29,38.32,4000.0,33.6708,33.6972,33.662,33.6884,4000.0
2011-09-30 12:55:00,38.32,38.37,38.27,38.28,16800.0,33.6884,33.7324,33.6445,33.6532,16800.0
2011-09-30 13:00:00,38.28,38.3,38.17,38.27,10800.0,33.6532,33.6708,33.5565,33.6445,10800.0
2011-09-30 13:05:00,38.27,38.27,38.17,38.2,6500.0,33.6445,33.6445,33.5565,33.5829,6500.0
2011-09-30 13:10:00,38.2,38.26,38.17,38.22,5800.0,33.5829,33.6357,33.5565,33.6005,5800.0
2011-09-30 13:15:00,38.21,38.21,38.07,38.15,27100.0,33.5917,33.5917,33.4686,33.539,27100.0
2011-09-30 13:20:00,38.14,38.14,38.05,38.1,10600.0,33.5302,33.5302,33.451,33.495,10600.0
2011-09-30 13:25:00,38.09,38.1,38.04,38.08,4700.0,33.4862,33.495,33.4422,33.4774,4700.0
2011-09-30 13:30:00,38.06,38.11,38.05,38.11,6800.0,33.4598,33.5038,33.451,33.5038,6800.0
2011-09-30 13:35:00,38.09,38.1,38.0,38.01,8800.0,33.4862,33.495,33.4071,33.4159,8800.0
2011-09-30 13:40:00,38.03,38.03,37.93,37.96,6100.0,33.4335,33.4335,33.3455,33.3719,6100.0
2011-09-30 13:45:00,37.98,38.05,37.98,38.0,3400.0,33.3895,33.451,33.3895,33.4071,3400.0
2011-09-30 13:50:00,37.97,37.99,37.91,37.94,6200.0,33.3807,33.3983,33.328,33.3543,6200.0
2011-09-30 13:55:00,37.93,37.94,37.87,37.88,6200.0,33.3455,33.3543,33.2928,33.3016,6200.0
2011-09-30 14:00:00,37.9,37.9,37.85,37.9,5800.0,33.3192,33.3192,33.2752,33.3192,5800.0
2011-09-30 14:05:00,37.89,37.89,37.76,37.77,4800.0,33.3104,33.3104,33.1961,33.2049,4800.0
2011-09-30 14:10:00,37.77,37.8,37.71,37.77,8000.0,33.2049,33.2313,33.1521,33.2049,8000.0
2011-09-30 14:15:00,37.76,37.82,37.75,37.79,7300.0,33.1961,33.2488,33.1873,33.2225,7300.0
2011-09-30 14:20:00,37.76,37.82,37.71,37.72,9000.0,33.1961,33.2488,33.1521,33.1609,9000.0
2011-09-30 14:25:00,37.71,37.72,37.58,37.58,13800.0,33.1521,33.1609,33.0378,33.0378,13800.0
2011-09-30 14:30:00,37.57,37.72,37.57,37.7,10800.0,33.0291,33.1609,33.0291,33.1433,10800.0
2011-09-30 14:35:00,37.69,37.69,37.52,37.58,21700.0,33.1346,33.1346,32.9851,33.0378,21700.0
2011-09-30 14:40:00,37.59,37.71,37.59,37.66,11100.0,33.0466,33.1521,33.0466,33.1082,11100.0
2011-09-30 14:45:00,37.65,37.66,37.61,37.63,8100.0,33.0994,33.1082,33.0642,33.0818,8100.0
2011-09-30 14:50:00,37.64,37.66,37.48,37.52,22000.0,33.0906,33.1082,32.9499,32.9851,22000.0
2011-09-30 14:55:00,37.54,37.67,37.54,37.66,9800.0,33.0027,33.117,33.0027,33.1082,9800.0
2011-09-30 15:00:00,37.67,37.69,37.62,37.65,14400.0,33.117,33.1346,33.073,33.0994,14400.0
2011-09-30 15:05:00,37.64,37.83,37.64,37.75,10100.0,33.0906,33.2576,33.0906,33.1873,10100.0
2011-09-30 15:10:00,37.75,37.76,37.64,37.64,11400.0,33.1873,33.1961,33.0906,33.0906,11400.0
2011-09-30 15:15:00,37.63,37.7,37.59,37.65,10600.0,33.0818,33.1433,33.0466,33.0994,10600.0
2011-09-30 15:20:00,37.64,37.72,37.63,37.65,10800.0,33.0906,33.1609,33.0818,33.0994,10800.0
2011-09-30 15:25:00,37.63,37.66,37.52,37.52,19100.0,33.0818,33.1082,32.9851,32.9851,19100.0
2011-09-30 15:30:00,37.51,37.62,37.49,37.57,19500.0,32.9763,33.073,32.9587,33.0291,19500.0
2011-09-30 15:35:00,37.57,37.58,37.51,37.55,26000.0,33.0291,33.0378,32.9763,33.0115,26000.0
2011-09-30 15:40:00,37.55,37.72,37.55,37.7,34500.0,33.0115,33.1609,33.0115,33.1433,34500.0
2011-09-30 15:45:00,37.69,37.72,37.6,37.68,56300.0,33.1346,33.1609,33.0554,33.1258,56300.0
2011-09-30 15:50:00,37.67,37.71,37.65,37.7,61500.0,33.117,33.1521,33.0994,33.1433,61500.0
2011-09-30 15:55:00,37.7,37.76,37.69,37.73,131100.0,33.1433,33.1961,33.1346,33.1697,131100.0
2011-10-03 09:30:00,37.71,37.77,37.43,37.43,37900.0,33.1521,33.2049,32.906,32.906,37900.0
2011-10-03 09:35:00,37.42,37.42,37.21,37.31,20700.0,32.8972,32.8972,32.7126,32.8005,20700.0
2011-10-03 09:40:00,37.3,37.59,37.28,37.49,18400.0,32.7917,33.0466,32.7741,32.9587,18400.0
2011-10-03 09:45:00,37.5,37.5,37.07,37.08,16500.0,32.9675,32.9675,32.5895,32.5983,16500.0
2011-10-03 09:50:00,37.08,37.11,36.9,36.9,29400.0,32.5983,32.6247,32.44,32.44,29400.0
2011-10-03 09:55:00,36.91,37.03,36.88,36.9,21400.0,32.4488,32.5543,32.4225,32.44,21400.0
2011-10-03 10:00:00,36.89,37.25,36.84,36.98,39700.0,32.4312,32.7477,32.3873,32.5104,39700.0
2011-10-03 10:05:00,36.96,37.32,36.96,37.32,27700.0,32.4928,32.8093,32.4928,32.8093,27700.0
2011-10-03 10:10:00,37.32,37.43,37.26,37.4,28600.0,32.8093,32.906,32.7565,32.8796,28600.0
2011-10-03 10:15:00,37.4,37.41,37.22,37.29,15100.0,32.8796,32.8884,32.7214,32.7829,15100.0
2011-10-03 10:20:00,37.3,37.36,37.23,37.25,7900.0,32.7917,32.8444,32.7302,32.7477,7900.0
2011-10-03 10:25:00,37.26,37.42,37.26,37.34,54900.0,32.7565,32.8972,32.7565,32.8269,54900.0
2011-10-03 10:30:00,37.36,37.37,37.33,37.35,20500.0,32.8444,32.8532,32.8181,32.8356,20500.0
2011-10-03 10:35:00,37.36,37.36,37.26,37.33,37500.0,32.8444,32.8444,32.7565,32.8181,37500.0
2011-10-03 10:40:00,37.33,37.35,37.29,37.35,13000.0,32.8181,32.8356,32.7829,32.8356,13000.0
2011-10-03 10:45:00,37.35,37.44,37.33,37.44,10500.0,32.8356,32.9148,32.8181,32.9148,10500.0
2011-10-03 10:50:00,37.42,37.43,37.18,37.21,13900.0,32.8972,32.906,32.6862,32.7126,13900.0
2011-10-03 10:55:00,37.2,37.25,37.12,37.13,9900.0,32.7038,32.7477,32.6334,32.6422,9900.0
2011-10-03 11:00:00,37.14,37.14,37.01,37.06,13100.0,32.651,32.651,32.5367,32.5807,13100.0
2011-10-03 11:05:00,37.05,37.23,37.02,37.15,38600.0,32.5719,32.7302,32.5455,32.6598,38600.0
2011-10-03 11:10:00,37.15,37.23,37.14,37.23,31500.0,32.6598,32.7302,32.651,32.7302,31500.0
2011-10-03 11:15:00,37.22,37.3,37.2,37.25,13300.0,32.7214,32.7917,32.7038,32.7477,13300.0
2011-10-03 11:20:00,37.25,37.25,37.2,37.21,15800.0,32.7477,32.7477,32.7038,32.7126,15800.0
2011-10-03 11:25:00,37.2,37.36,37.2,37.32,11000.0,32.7038,32.8444,32.7038,32.8093,11000.0
2011-10-03 11:30:00,37.32,37.4,37.21,37.27,10400.0,32.8093,32.8796,32.7126,32.7653,10400.0
2011-10-03 11:35:00,37.27,37.28,37.18,37.21,8700.0,32.7653,32.7741,32.6862,32.7126,8700.0
2011-10-03 11:40:00,37.2,37.26,37.15,37.2,14000.0,32.7038,32.7565,32.6598,32.7038,14000.0
2011-10-03 11:45:00,37.19,37.23,37.19,37.2,11600.0,32.695,32.7302,32.695,32.7038,11600.0
2011-10-03 11:50:00,37.19,37.29,37.19,37.28,8000.0,32.695,32.7829,32.695,32.7741,8000.0
2011-10-03 11:55:00,37.3,37.32,37.25,37.28,8800.0,32.7917,32.8093,32.7477,32.7741,8800.0
2011-10-03 12:00:00,37.28,37.31,37.26,37.29,18100.0,32.7741,32.8005,32.7565,32.7829,18100.0
2011-10-03 12:05:00,37.3,37.31,37.19,37.19,23400.0,32.7917,32.8005,32.695,32.695,23400.0
2011-10-03 12:10:00,37.19,37.19,37.08,37.08,19900.0,32.695,32.695,32.5983,32.5983,19900.0
2011-10-03 12:15:00,37.07,37.08,37.02,37.02,21700.0,32.5895,32.5983,32.5455,32.5455,21700.0
2011-10-03 12:20:00,37.02,37.07,37.01,37.04,6100.0,32.5455,32.5895,32.5367,32.5631,6100.0
2011-10-03 12:25:00,37.04,37.05,36.96,36.96,24300.0,32.5631,32.5719,32.4928,32.4928,24300.0
2011-10-03 12:30:00,36.97,36.97,36.94,36.97,13800.0,32.5016,32.5016,32.4752,32.5016,13800.0
2011-10-03 12:35:00,36.96,37.01,36.95,37.0,8800.0,32.4928,32.5367,32.484,32.528,8800.0
2011-10-03 12:40:00,37.0,37.02,36.93,36.93,20900.0,32.528,32.5455,32.4664,32.4664,20900.0
2011-10-03 12:45:00,36.92,36.92,36.81,36.82,17100.0,32.4576,32.4576,32.3609,32.3697,17100.0
2011-10-03 12:50:00,36.82,36.82,36.8,36.81,10200.0,32.3697,32.3697,32.3521,32.3609,10200.0
2011-10-03 12:55:00,36.81,36.83,36.81,36.82,13200.0,32.3609,32.3785,32.3609,32.3697,13200.0
2011-10-03 13:00:00,36.81,36.84,36.76,36.76,55700.0,32.3609,32.3873,32.317,32.317,55700.0
2011-10-03 13:05:00,36.77,36.77,36.73,36.74,13400.0,32.3257,32.3257,32.2906,32.2994,13400.0
2011-10-03 13:10:00,36.74,36.79,36.74,36.75,19700.0,32.2994,32.3433,32.2994,32.3082,19700.0
2011-10-03 13:15:00,36.75,36.76,36.58,36.6,31900.0,32.3082,32.317,32.1587,32.1763,31900.0
2011-10-03 13:20:00,36.59,36.59,36.51,36.54,37700.0,32.1675,32.1675,32.0972,32.1235,37700.0
2011-10-03 13:25:00,36.55,36.62,36.54,36.62,11600.0,32.1323,32.1939,32.1235,32.1939,11600.0
2011-10-03 13:30:00,36.62,36.68,36.55,36.55,22200.0,32.1939,32.2466,32.1323,32.1323,22200.0
2011-10-03 13:35:00,36.55,36.56,36.52,36.55,39300.0,32.1323,32.1411,32.106,32.1323,39300.0
2011-10-03 13:40:00,36.55,36.65,36.55,36.62,20100.0,32.1323,32.2203,32.1323,32.1939,20100.0
2011-10-03 13:45:00,36.6,36.68,36.6,36.64,23300.0,32.1763,32.2466,32.1763,32.2115,23300.0
2011-10-03 13:50:00,36.63,36.68,36.55,36.57,25500.0,32.2027,32.2466,32.1323,32.1499,25500.0
2011-10-03 13:55:00,36.58,36.62,36.55,36.6,20100.0,32.1587,32.1939,32.1323,32.1763,20100.0
2011-10-03 14:00:00,36.6,36.61,36.54,36.58,34300.0,32.1763,32.1851,32.1235,32.1587,34300.0
2011-10-03 14:05:00,36.58,36.71,36.58,36.7,27100.0,32.1587,32.273,32.1587,32.2642,27100.0
2011-10-03 14:10:00,36.69,36.75,36.63,36.75,37800.0,32.2554,32.3082,32.2027,32.3082,37800.0
2011-10-03 14:15:00,36.74,36.82,36.69,36.7,30500.0,32.2994,32.3697,32.2554,32.2642,30500.0
2011-10-03 14:20:00,36.7,36.76,36.69,36.74,17100.0,32.2642,32.317,32.2554,32.2994,17100.0
2011-10-03 14:25:00,36.74,36.79,36.72,36.75,31900.0,32.2994,32.3433,32.2818,32.3082,31900.0
2011-10-03 14:30:00,36.74,36.75,36.59,36.6,48100.0,32.2994,32.3082,32.1675,32.1763,48100.0
2011-10-03 14:35:00,36.6,36.65,36.58,36.62,10900.0,32.1763,32.2203,32.1587,32.1939,10900.0
2011-10-03 14:40:00,36.61,36.7,36.61,36.65,17600.0,32.1851,32.2642,32.1851,32.2203,17600.0
2011-10-03 14:45:00,36.64,36.66,36.58,36.64,14600.0,32.2115,32.229,32.1587,32.2115,14600.0
2011-10-03 14:50:00,36.63,36.68,36.55,36.56,18600.0,32.2027,32.2466,32.1323,32.1411,18600.0
2011-10-03 14:55:00,36.58,36.61,36.52,36.61,18600.0,32.1587,32.1851,32.106,32.1851,18600.0
2011-10-03 15:00:00,36.61,36.7,36.6,36.65,20400.0,32.1851,32.2642,32.1763,32.2203,20400.0
2011-10-03 15:05:00,36.66,36.77,36.65,36.71,19900.0,32.229,32.3257,32.2203,32.273,19900.0
2011-10-03 15:10:00,36.72,36.77,36.7,36.72,23100.0,32.2818,32.3257,32.2642,32.2818,23100.0
2011-10-03 15:15:00,36.72,36.81,36.71,36.77,23500.0,32.2818,32.3609,32.273,32.3257,23500.0
2011-10-03 15:20:00,36.76,36.79,36.69,36.69,25500.0,32.317,32.3433,32.2554,32.2554,25500.0
2011-10-03 15:25:00,36.69,36.71,36.53,36.55,41700.0,32.2554,32.273,32.1148,32.1323,41700.0
2011-10-03 15:30:00,36.56,36.6,36.52,36.53,51600.0,32.1411,32.1763,32.106,32.1148,51600.0
2011-10-03 15:35:00,36.54,36.67,36.53,36.65,45100.0,32.1235,32.2378,32.1148,32.2203,45100.0
2011-10-03 15:40:00,36.65,36.73,36.64,36.71,57300.0,32.2203,32.2906,32.2115,32.273,57300.0
2011-10-03 15:45:00,36.71,36.94,36.71,36.91,44600.0,32.273,32.4752,32.273,32.4488,44600.0
2011-10-03 15:50:00,36.91,36.97,36.89,36.92,100900.0,32.4488,32.5016,32.4312,32.4576,100900.0
2011-10-03 15:55:00,36.92,36.93,36.8,36.8,104100.0,32.4576,32.4664,32.3521,32.3521,104100.0
2011-10-04 09:30:00,36.4,36.64,36.2,36.37,45600.0,32.0005,32.2115,31.8246,31.9741,45600.0
2011-10-04 09:35:00,36.37,36.52,36.33,36.4,111600.0,31.9741,32.106,31.9389,32.0005,111600.0
2011-10-04 09:40:00,36.39,36.47,36.26,36.28,8900.0,31.9917,32.062,31.8774,31.895,8900.0
2011-10-04 09:45:00,36.26,36.35,36.26,36.27,29600.0,31.8774,31.9565,31.8774,31.8862,29600.0
2011-10-04 09:50:00,36.27,36.27,35.88,35.95,45300.0,31.8862,31.8862,31.5433,31.6049,45300.0
2011-10-04 09:55:00,35.93,36.19,35.84,36.19,21500.0,31.5873,31.8159,31.5082,31.8159,21500.0
2011-10-04 10:00:00,36.19,36.27,36.05,36.24,12300.0,31.8159,31.8862,31.6928,31.8598,12300.0
2011-10-04 10:05:00,36.25,36.48,36.18,36.46,48700.0,31.8686,32.0708,31.8071,32.0532,48700.0
2011-10-04 10:10:00,36.45,36.5,36.39,36.46,21100.0,32.0444,32.0884,31.9917,32.0532,21100.0
2011-10-04 10:15:00,36.44,36.58,36.44,36.5,25500.0,32.0356,32.1587,32.0356,32.0884,25500.0
2011-10-04 10:20:00,36.52,36.52,36.28,36.28,15300.0,32.106,32.106,31.895,31.895,15300.0
2011-10-04 10:25:00,36.26,36.26,36.17,36.25,11800.0,31.8774,31.8774,31.7983,31.8686,11800.0
2011-10-04 10:30:00,36.25,36.36,36.22,36.26,12700.0,31.8686,31.9653,31.8422,31.8774,12700.0
2011-10-04 10:35:00,36.25,36.48,36.22,36.44,19700.0,31.8686,32.0708,31.8422,32.0356,19700.0
2011-10-04 10:40:00,36.43,36.53,36.41,36.45,17000.0,32.0268,32.1148,32.0093,32.0444,17000.0
2011-10-04 10:45:00,36.47,36.52,36.37,36.52,11900.0,32.062,32.106,31.9741,32.106,11900.0
2011-10-04 10:50:00,36.52,36.52,36.39,36.41,10800.0,32.106,32.106,31.9917,32.0093,10800.0
2011-10-04 10:55:00,36.42,36.47,36.39,36.45,10600.0,32.0181,32.062,31.9917,32.0444,10600.0
2011-10-04 11:00:00,36.42,36.42,36.34,36.4,7800.0,32.0181,32.0181,31.9477,32.0005,7800.0
2011-10-04 11:05:00,36.39,36.62,36.36,36.6,21600.0,31.9917,32.1939,31.9653,32.1763,21600.0
2011-10-04 11:10:00,36.59,36.71,36.59,36.65,15000.0,32.1675,32.273,32.1675,32.2203,15000.0
2011-10-04 11:15:00,36.65,36.73,36.63,36.65,11400.0,32.2203,32.2906,32.2027,32.2203,11400.0
2011-10-04 11:20:00,36.64,36.71,36.6,36.6,7600.0,32.2115,32.273,32.1763,32.1763,7600.0
2011-10-04 11:25:00,36.62,36.63,36.51,36.51,11500.0,32.1939,32.2027,32.0972,32.0972,11500.0
2011-10-04 11:30:00,36.53,36.54,36.37,36.44,5900.0,32.1148,32.1235,31.9741,32.0356,5900.0
2011-10-04 11:35:00,36.43,36.47,36.39,36.39,7600.0,32.0268,32.062,31.9917,31.9917,7600.0
2011-10-04 11:40:00,36.39,36.59,36.39,36.55,12100.0,31.9917,32.1675,31.9917,32.1323,12100.0
2011-10-04 11:45:00,36.55,36.56,36.43,36.5,16000.0,32.1323,32.1411,32.0268,32.0884,16000.0
2011-10-04 11:50:00,36.53,36.59,36.48,36.51,11500.0,32.1148,32.1675,32.0708,32.0972,11500.0
2011-10-04 11:55:00,36.52,36.58,36.51,36.58,7400.0,32.106,32.1587,32.0972,32.1587,7400.0
2011-10-04 12:00:00,36.58,36.62,36.55,36.61,22300.0,32.1587,32.1939,32.1323,32.1851,22300.0
2011-10-04 12:05:00,36.62,36.71,36.62,36.68,13700.0,32.1939,32.273,32.1939,32.2466,13700.0
2011-10-04 12:10:00,36.67,36.78,36.64,36.69,35600.0,32.2378,32.3345,32.2115,32.2554,35600.0
2011-10-04 12:15:00,36.71,36.74,36.67,36.67,4800.0,32.273,32.2994,32.2378,32.2378,4800.0
2011-10-04 12:20:00,36.68,36.72,36.68,36.7,13000.0,32.2466,32.2818,32.2466,32.2642,13000.0
2011-10-04 12:25:00,36.69,36.7,36.49,36.49,5700.0,32.2554,32.2642,32.0796,32.0796,5700.0
2011-10-04 12:30:00,36.49,36.53,36.49,36.53,2900.0,32.0796,32.1148,32.0796,32.1148,2900.0
2011-10-04 12:35:00,36.55,36.65,36.55,36.63,35900.0,32.1323,32.2203,32.1323,32.2027,35900.0
2011-10-04 12:40:00,36.63,36.65,36.6,36.63,6200.0,32.2027,32.2203,32.1763,32.2027,6200.0
2011-10-04 12:45:00,36.61,36.63,36.58,36.59,5200.0,32.1851,32.2027,32.1587,32.1675,5200.0
2011-10-04 12:50:00,36.58,36.62,36.55,36.6,18600.0,32.1587,32.1939,32.1323,32.1763,18600.0
2011-10-04 12:55:00,36.62,36.62,36.51,36.51,2900.0,32.1939,32.1939,32.0972,32.0972,2900.0
2011-10-04 13:00:00,36.56,36.63,36.55,36.58,4100.0,32.1411,32.2027,32.1323,32.1587,4100.0
2011-10-04 13:05:00,36.54,36.62,36.49,36.61,9500.0,32.1235,32.1939,32.0796,32.1851,9500.0
2011-10-04 13:10:00,36.61,36.61,36.41,36.46,9900.0,32.1851,32.1851,32.0093,32.0532,9900.0
2011-10-04 13:15:00,36.44,36.59,36.44,36.55,56600.0,32.0356,32.1675,32.0356,32.1323,56600.0
2011-10-04 13:20:00,36.55,36.56,36.49,36.54,16700.0,32.1323,32.1411,32.0796,32.1235,16700.0
2011-10-04 13:25:00,36.54,36.54,36.37,36.38,20700.0,32.1235,32.1235,31.9741,31.9829,20700.0
2011-10-04 13:30:00,36.37,36.43,36.37,36.43,20900.0,31.9741,32.0268,31.9741,32.0268,20900.0
2011-10-04 13:35:00,36.42,36.46,36.37,36.38,35400.0,32.0181,32.0532,31.9741,31.9829,35400.0
2011-10-04 13:40:00,36.38,36.39,36.18,36.19,44900.0,31.9829,31.9917,31.8071,31.8159,44900.0
2011-10-04 13:45:00,36.19,36.32,36.16,36.32,39400.0,31.8159,31.9301,31.7895,31.9301,39400.0
2011-10-04 13:50:00,36.33,36.43,36.32,36.32,12200.0,31.9389,32.0268,31.9301,31.9301,12200.0
2011-10-04 13:55:00,36.35,36.36,36.18,36.18,17000.0,31.9565,31.9653,31.8071,31.8071,17000.0
2011-10-04 14:00:00,36.21,36.29,36.18,36.18,33400.0,31.8334,31.9038,31.8071,31.8071,33400.0
2011-10-04 14:05:00,36.2,36.21,36.03,36.03,11700.0,31.8246,31.8334,31.6752,31.6752,11700.0
2011-10-04 14:10:00,36.06,36.07,36.01,36.07,9400.0,31.7016,31.7104,31.6576,31.7104,9400.0
2011-10-04 14:15:00,36.09,36.1,36.04,36.04,14800.0,31.7279,31.7367,31.684,31.684,14800.0
2011-10-04 14:20:00,36.03,36.06,35.97,36.04,25100.0,31.6752,31.7016,31.6224,31.684,25100.0
2011-10-04 14:25:00,36.06,36.16,36.0,36.04,85400.0,31.7016,31.7895,31.6488,31.684,85400.0
2011-10-04 14:30:00,36.04,36.16,36.0,36.15,38100.0,31.684,31.7895,31.6488,31.7807,38100.0
2011-10-04 14:35:00,36.15,36.17,36.05,36.05,30100.0,31.7807,31.7983,31.6928,31.6928,30100.0
2011-10-04 14:40:00,36.07,36.1,35.99,36.05,24400.0,31.7104,31.7367,31.64,31.6928,24400.0
2011-10-04 14:45:00,36.05,36.05,35.92,35.94,24600.0,31.6928,31.6928,31.5785,31.5961,24600.0
2011-10-04 14:50:00,35.97,36.0,35.9,35.93,25100.0,31.6224,31.6488,31.5609,31.5873,25100.0
2011-10-04 14:55:00,35.94,36.01,35.91,35.93,25100.0,31.5961,31.6576,31.5697,31.5873,25100.0
2011-10-04 15:00:00,35.93,36.03,35.93,35.98,16000.0,31.5873,31.6752,31.5873,31.6312,16000.0
2011-10-04 15:05:00,35.98,36.02,35.9,35.9,19300.0,31.6312,31.6664,31.5609,31.5609,19300.0
2011-10-04 15:10:00,35.9,35.94,35.83,35.85,30600.0,31.5609,31.5961,31.4994,31.5169,30600.0
2011-10-04 15:15:00,35.87,36.12,35.86,36.11,62600.0,31.5345,31.7543,31.5257,31.7455,62600.0
2011-10-04 15:20:00,36.1,36.22,36.06,36.12,25300.0,31.7367,31.8422,31.7016,31.7543,25300.0
2011-10-04 15:25:00,36.13,36.3,36.13,36.3,29700.0,31.7631,31.9126,31.7631,31.9126,29700.0
2011-10-04 15:30:00,36.3,36.57,36.3,36.54,41500.0,31.9126,32.1499,31.9126,32.1235,41500.0
2011-10-04 15:35:00,36.51,36.7,36.48,36.68,62900.0,32.0972,32.2642,32.0708,32.2466,62900.0
2011-10-04 15:40:00,36.68,36.9,36.56,36.81,75300.0,32.2466,32.44,32.1411,32.3609,75300.0
2011-10-04 15:45:00,36.82,36.92,36.66,36.86,39900.0,32.3697,32.4576,32.229,32.4049,39900.0
2011-10-04 15:50:00,36.86,36.99,36.8,36.95,46700.0,32.4049,32.5192,32.3521,32.484,46700.0
2011-10-04 15:55:00,36.96,37.25,36.91,37.22,97300.0,32.4928,32.7477,32.4488,32.7214,97300.0
2011-10-05 09:30:00,37.36,37.44,37.19,37.4,22900.0,32.8444,32.9148,32.695,32.8796,22900.0
2011-10-05 09:35:00,37.39,37.41,37.26,37.3,15000.0,32.8708,32.8884,32.7565,32.7917,15000.0
2011-10-05 09:40:00,37.28,37.43,37.26,37.33,10400.0,32.7741,32.906,32.7565,32.8181,10400.0
2011-10-05 09:45:00,37.3,37.39,37.24,37.33,12800.0,32.7917,32.8708,32.7389,32.8181,12800.0
2011-10-05 09:50:00,37.34,37.38,37.07,37.15,19800.0,32.8269,32.862,32.5895,32.6598,19800.0
2011-10-05 09:55:00,37.15,37.2,37.08,37.09,6700.0,32.6598,32.7038,32.5983,32.6071,6700.0
2011-10-05 10:00:00,37.08,37.14,36.99,37.14,12200.0,32.5983,32.651,32.5192,32.651,12200.0
2011-10-05 10:05:00,37.15,37.16,37.03,37.03,5200.0,32.6598,32.6686,32.5543,32.5543,5200.0
2011-10-05 10:10:00,37.04,37.04,36.95,36.98,8500.0,32.5631,32.5631,32.484,32.5104,8500.0
2011-10-05 10:15:00,37.0,37.12,36.99,36.99,8700.0,32.528,32.6334,32.5192,32.5192,8700.0
2011-10-05 10:20:00,37.0,37.28,37.0,37.24,6800.0,32.528,32.7741,32.528,32.7389,6800.0
2011-10-05 10:25:00,37.23,37.28,37.17,37.22,8300.0,32.7302,32.7741,32.6774,32.7214,8300.0
2011-10-05 10:30:00,37.21,37.27,37.2,37.25,4800.0,32.7126,32.7653,32.7038,32.7477,4800.0
2011-10-05 10:35:00,37.25,37.34,37.25,37.28,5100.0,32.7477,32.8269,32.7477,32.7741,5100.0
2011-10-05 10:40:00,37.29,37.34,37.24,37.32,8100.0,32.7829,32.8269,32.7389,32.8093,8100.0
2011-10-05 10:45:00,37.31,37.35,37.27,37.35,11000.0,32.8005,32.8356,32.7653,32.8356,11000.0
2011-10-05 10:50:00,37.35,37.45,37.33,37.44,10500.0,32.8356,32.9236,32.8181,32.9148,10500.0
2011-10-05 10:55:00,37.44,37.47,37.41,37.41,7500.0,32.9148,32.9411,32.8884,32.8884,7500.0
2011-10-05 11:00:00,37.42,37.43,37.38,37.41,8600.0,32.8972,32.906,32.862,32.8884,8600.0
2011-10-05 11:05:00,37.39,37.4,37.24,37.26,14000.0,32.8708,32.8796,32.7389,32.7565,14000.0
2011-10-05 11:10:00,37.26,37.3,37.14,37.14,21500.0,32.7565,32.7917,32.651,32.651,21500.0
2011-10-05 11:15:00,37.13,37.13,37.04,37.07,5300.0,32.6422,32.6422,32.5631,32.5895,5300.0
2011-10-05 11:20:00,37.08,37.11,37.05,37.11,4200.0,32.5983,32.6247,32.5719,32.6247,4200.0
2011-10-05 11:25:00,37.1,37.24,37.1,37.16,10900.0,32.6159,32.7389,32.6159,32.6686,10900.0
2011-10-05 11:30:00,37.15,37.26,37.15,37.18,12500.0,32.6598,32.7565,32.6598,32.6862,12500.0
2011-10-05 11:35:00,37.2,37.33,37.19,37.3,12900.0,32.7038,32.8181,32.695,32.7917,12900.0
2011-10-05 11:40:00,37.3,37.33,37.28,37.3,16200.0,32.7917,32.8181,32.7741,32.7917,16200.0
2011-10-05 11:45:00,37.32,37.41,37.27,37.41,15700.0,32.8093,32.8884,32.7653,32.8884,15700.0
2011-10-05 11:50:00,37.39,37.47,37.38,37.47,13200.0,32.8708,32.9411,32.862,32.9411,13200.0
2011-10-05 11:55:00,37.47,37.49,37.43,37.43,25200.0,32.9411,32.9587,32.906,32.906,25200.0
2011-10-05 12:00:00,37.45,37.5,37.44,37.45,26500.0,32.9236,32.9675,32.9148,32.9236,26500.0
2011-10-05 12:05:00,37.44,37.46,37.35,37.35,3500.0,32.9148,32.9324,32.8356,32.8356,3500.0
2011-10-05 12:10:00,37.33,37.42,37.31,37.41,6600.0,32.8181,32.8972,32.8005,32.8884,6600.0
2011-10-05 12:15:00,37.41,37.41,37.19,37.19,19600.0,32.8884,32.8884,32.695,32.695,19600.0
2011-10-05 12:20:00,37.2,37.2,37.04,37.1,16500.0,32.7038,32.7038,32.5631,32.6159,16500.0
2011-10-05 12:25:00,37.11,37.11,36.96,36.99,6800.0,32.6247,32.6247,32.4928,32.5192,6800.0
2011-10-05 12:30:00,37.0,37.15,36.98,37.15,11900.0,32.528,32.6598,32.5104,32.6598,11900.0
2011-10-05 12:35:00,37.14,37.2,37.14,37.2,10700.0,32.651,32.7038,32.651,32.7038,10700.0
2011-10-05 12:40:00,37.19,37.23,37.18,37.2,6500.0,32.695,32.7302,32.6862,32.7038,6500.0
2011-10-05 12:45:00,37.19,37.2,37.1,37.18,7000.0,32.695,32.7038,32.6159,32.6862,7000.0
2011-10-05 12:50:00,37.2,37.26,37.2,37.23,4000.0,32.7038,32.7565,32.7038,32.7302,4000.0
2011-10-05 12:55:00,37.22,37.26,37.16,37.2,7000.0,32.7214,32.7565,32.6686,32.7038,7000.0
2011-10-05 13:00:00,37.24,37.28,37.22,37.28,8600.0,32.7389,32.7741,32.7214,32.7741,8600.0
2011-10-05 13:05:00,37.28,37.35,37.28,37.35,26900.0,32.7741,32.8356,32.7741,32.8356,26900.0
2011-10-05 13:10:00,37.35,37.35,37.25,37.27,18000.0,32.8356,32.8356,32.7477,32.7653,18000.0
2011-10-05 13:15:00,37.26,37.41,37.26,37.33,14500.0,32.7565,32.8884,32.7565,32.8181,14500.0
2011-10-05 13:20:00,37.31,37.41,37.31,37.36,31300.0,32.8005,32.8884,32.8005,32.8444,31300.0
2011-10-05 13:25:00,37.38,37.47,37.36,37.46,25100.0,32.862,32.9411,32.8444,32.9324,25100.0
2011-10-05 13:30:00,37.46,37.55,37.46,37.51,32200.0,32.9324,33.0115,32.9324,32.9763,32200.0
2011-10-05 13:35:00,37.5,37.55,37.49,37.53,43700.0,32.9675,33.0115,32.9587,32.9939,43700.0
2011-10-05 13:40:00,37.53,37.64,37.53,37.6,26900.0,32.9939,33.0906,32.9939,33.0554,26900.0
2011-10-05 13:45:00,37.6,37.68,37.6,37.64,27000.0,33.0554,33.1258,33.0554,33.0906,27000.0
2011-10-05 13:50:00,37.64,37.77,37.63,37.76,171200.0,33.0906,33.2049,33.0818,33.1961,171200.0
2011-10-05 13:55:00,37.76,37.86,37.73,37.84,20300.0,33.1961,33.284,33.1697,33.2664,20300.0
2011-10-05 14:00:00,37.85,37.87,37.84,37.87,12500.0,33.2752,33.2928,33.2664,33.2928,12500.0
2011-10-05 14:05:00,37.86,37.86,37.78,37.78,26600.0,33.284,33.284,33.2137,33.2137,26600.0
2011-10-05 14:10:00,37.77,37.77,37.62,37.65,14500.0,33.2049,33.2049,33.073,33.0994,14500.0
2011-10-05 14:15:00,37.65,37.69,37.57,37.58,19800.0,33.0994,33.1346,33.0291,33.0378,19800.0
2011-10-05 14:20:00,37.57,37.69,37.52,37.67,38900.0,33.0291,33.1346,32.9851,33.117,38900.0
2011-10-05 14:25:00,37.66,37.66,37.44,37.45,11500.0,33.1082,33.1082,32.9148,32.9236,11500.0
2011-10-05 14:30:00,37.45,37.54,37.44,37.52,49700.0,32.9236,33.0027,32.9148,32.9851,49700.0
2011-10-05 14:35:00,37.53,37.59,37.5,37.58,21700.0,32.9939,33.0466,32.9675,33.0378,21700.0
2011-10-05 14:40:00,37.58,37.67,37.58,37.64,9600.0,33.0378,33.117,33.0378,33.0906,9600.0
2011-10-05 14:45:00,37.63,37.74,37.62,37.68,15100.0,33.0818,33.1785,33.073,33.1258,15100.0
2011-10-05 14:50:00,37.68,37.68,37.64,37.65,10300.0,33.1258,33.1258,33.0906,33.0994,10300.0
2011-10-05 14:55:00,37.66,37.67,37.63,37.67,11100.0,33.1082,33.117,33.0818,33.117,11100.0
2011-10-05 15:00:00,37.67,37.68,37.61,37.66,20600.0,33.117,33.1258,33.0642,33.1082,20600.0
2011-10-05 15:05:00,37.65,37.67,37.5,37.5,13900.0,33.0994,33.117,32.9675,32.9675,13900.0
2011-10-05 15:10:00,37.49,37.5,37.39,37.44,40600.0,32.9587,32.9675,32.8708,32.9148,40600.0
2011-10-05 15:15:00,37.44,37.52,37.42,37.51,22100.0,32.9148,32.9851,32.8972,32.9763,22100.0
2011-10-05 15:20:00,37.51,37.54,37.42,37.44,56700.0,32.9763,33.0027,32.8972,32.9148,56700.0
2011-10-05 15:25:00,37.43,37.53,37.4,37.44,27900.0,32.906,32.9939,32.8796,32.9148,27900.0
2011-10-05 15:30:00,37.45,37.6,37.44,37.6,27000.0,32.9236,33.0554,32.9148,33.0554,27000.0
2011-10-05 15:35:00,37.58,37.61,37.55,37.61,30100.0,33.0378,33.0642,33.0115,33.0642,30100.0
2011-10-05 15:40:00,37.6,37.65,37.51,37.61,48400.0,33.0554,33.0994,32.9763,33.0642,48400.0
2011-10-05 15:45:00,37.61,37.68,37.61,37.65,52300.0,33.0642,33.1258,33.0642,33.0994,52300.0
2011-10-05 15:50:00,37.66,37.75,37.65,37.72,122100.0,33.1082,33.1873,33.0994,33.1609,122100.0
2011-10-05 15:55:00,37.72,37.74,37.66,37.68,82400.0,33.1609,33.1785,33.1082,33.1258,82400.0
2011-10-06 09:30:00,38.0,38.08,37.87,37.92,25600.0,33.4071,33.4774,33.2928,33.3368,25600.0
2011-10-06 09:35:00,37.91,37.99,37.91,37.95,34000.0,33.328,33.3983,33.328,33.3631,34000.0
2011-10-06 09:40:00,37.95,38.05,37.93,38.02,65500.0,33.3631,33.451,33.3455,33.4247,65500.0
2011-10-06 09:45:00,38.02,38.04,37.73,37.73,65200.0,33.4247,33.4422,33.1697,33.1697,65200.0
2011-10-06 09:50:00,37.73,37.78,37.55,37.56,30000.0,33.1697,33.2137,33.0115,33.0203,30000.0
2011-10-06 09:55:00,37.56,37.58,37.47,37.57,49500.0,33.0203,33.0378,32.9411,33.0291,49500.0
2011-10-06 10:00:00,37.55,37.6,37.46,37.6,12600.0,33.0115,33.0554,32.9324,33.0554,12600.0
2011-10-06 10:05:00,37.6,37.85,37.57,37.8,39100.0,33.0554,33.2752,33.0291,33.2313,39100.0
2011-10-06 10:10:00,37.79,37.85,37.74,37.83,20200.0,33.2225,33.2752,33.1785,33.2576,20200.0
2011-10-06 10:15:00,37.83,37.88,37.8,37.88,44000.0,33.2576,33.3016,33.2313,33.3016,44000.0
2011-10-06 10:20:00,37.9,37.99,37.89,37.98,49100.0,33.3192,33.3983,33.3104,33.3895,49100.0
2011-10-06 10:25:00,38.0,38.04,37.96,37.97,41400.0,33.4071,33.4422,33.3719,33.3807,41400.0
2011-10-06 10:30:00,37.97,38.05,37.97,38.05,54200.0,33.3807,33.451,33.3807,33.451,54200.0
2011-10-06 10:35:00,38.05,38.1,38.0,38.06,60600.0,33.451,33.495,33.4071,33.4598,60600.0
2011-10-06 10:40:00,38.06,38.11,38.02,38.02,47500.0,33.4598,33.5038,33.4247,33.4247,47500.0
2011-10-06 10:45:00,38.04,38.04,37.75,37.76,18500.0,33.4422,33.4422,33.1873,33.1961,18500.0
2011-10-06 10:50:00,37.74,37.77,37.6,37.77,13000.0,33.1785,33.2049,33.0554,33.2049,13000.0
2011-10-06 10:55:00,37.79,37.86,37.78,37.84,5600.0,33.2225,33.284,33.2137,33.2664,5600.0
2011-10-06 11:00:00,37.85,37.87,37.8,37.8,8100.0,33.2752,33.2928,33.2313,33.2313,8100.0
2011-10-06 11:05:00,37.81,37.82,37.75,37.79,7200.0,33.24,33.2488,33.1873,33.2225,7200.0
2011-10-06 11:10:00,37.81,37.83,37.78,37.82,4900.0,33.24,33.2576,33.2137,33.2488,4900.0
2011-10-06 11:15:00,37.8,37.8,37.74,37.74,4700.0,33.2313,33.2313,33.1785,33.1785,4700.0
2011-10-06 11:20:00,37.74,37.78,37.73,37.77,5900.0,33.1785,33.2137,33.1697,33.2049,5900.0
2011-10-06 11:25:00,37.79,37.86,37.79,37.86,4700.0,33.2225,33.284,33.2225,33.284,4700.0
2011-10-06 11:30:00,37.86,37.88,37.84,37.88,3900.0,33.284,33.3016,33.2664,33.3016,3900.0
2011-10-06 11:35:00,37.86,37.89,37.82,37.88,4600.0,33.284,33.3104,33.2488,33.3016,4600.0
2011-10-06 11:40:00,37.9,37.92,37.88,37.92,2800.0,33.3192,33.3368,33.3016,33.3368,2800.0
2011-10-06 11:45:00,37.92,37.99,37.78,37.82,19500.0,33.3368,33.3983,33.2137,33.2488,19500.0
2011-10-06 11:50:00,37.8,37.86,37.74,37.81,14700.0,33.2313,33.284,33.1785,33.24,14700.0
2011-10-06 11:55:00,37.82,37.84,37.73,37.73,6800.0,33.2488,33.2664,33.1697,33.1697,6800.0
2011-10-06 12:00:00,37.74,37.75,37.68,37.72,4500.0,33.1785,33.1873,33.1258,33.1609,4500.0
2011-10-06 12:05:00,37.73,37.74,37.7,37.74,3300.0,33.1697,33.1785,33.1433,33.1785,3300.0
2011-10-06 12:10:00,37.74,37.78,37.71,37.75,31800.0,33.1785,33.2137,33.1521,33.1873,31800.0
2011-10-06 12:15:00,37.77,37.87,37.76,37.83,9900.0,33.2049,33.2928,33.1961,33.2576,9900.0
2011-10-06 12:20:00,37.83,37.89,37.82,37.89,5600.0,33.2576,33.3104,33.2488,33.3104,5600.0
2011-10-06 12:25:00,37.86,37.92,37.86,37.86,8000.0,33.284,33.3368,33.284,33.284,8000.0
2011-10-06 12:30:00,37.88,37.93,37.86,37.91,5700.0,33.3016,33.3455,33.284,33.328,5700.0
2011-10-06 12:35:00,37.92,37.92,37.79,37.8,37900.0,33.3368,33.3368,33.2225,33.2313,37900.0
2011-10-06 12:40:00,37.8,37.82,37.79,37.8,9400.0,33.2313,33.2488,33.2225,33.2313,9400.0
2011-10-06 12:45:00,37.8,37.92,37.8,37.84,66500.0,33.2313,33.3368,33.2313,33.2664,66500.0
2011-10-06 12:50:00,37.83,37.85,37.77,37.83,15400.0,33.2576,33.2752,33.2049,33.2576,15400.0
2011-10-06 12:55:00,37.85,37.87,37.82,37.87,5900.0,33.2752,33.2928,33.2488,33.2928,5900.0
2011-10-06 13:00:00,37.87,37.94,37.86,37.87,39500.0,33.2928,33.3543,33.284,33.2928,39500.0
2011-10-06 13:05:00,37.88,37.89,37.79,37.8,26600.0,33.3016,33.3104,33.2225,33.2313,26600.0
2011-10-06 13:10:00,37.8,37.81,37.79,37.8,14700.0,33.2313,33.24,33.2225,33.2313,14700.0
2011-10-06 13:15:00,37.8,37.87,37.79,37.85,113700.0,33.2313,33.2928,33.2225,33.2752,113700.0
2011-10-06 13:20:00,37.85,37.9,37.85,37.89,8400.0,33.2752,33.3192,33.2752,33.3104,8400.0
2011-10-06 13:25:00,37.9,37.9,37.85,37.87,13900.0,33.3192,33.3192,33.2752,33.2928,13900.0
2011-10-06 13:30:00,37.86,37.88,37.85,37.87,3300.0,33.284,33.3016,33.2752,33.2928,3300.0
2011-10-06 13:35:00,37.87,37.88,37.71,37.71,54600.0,33.2928,33.3016,33.1521,33.1521,54600.0
2011-10-06 13:40:00,37.73,37.74,37.71,37.72,12600.0,33.1697,33.1785,33.1521,33.1609,12600.0
2011-10-06 13:45:00,37.71,37.73,37.69,37.72,12900.0,33.1521,33.1697,33.1346,33.1609,12900.0
2011-10-06 13:50:00,37.72,37.74,37.71,37.71,12400.0,33.1609,33.1785,33.1521,33.1521,12400.0
2011-10-06 13:55:00,37.71,37.76,37.71,37.73,13100.0,33.1521,33.1961,33.1521,33.1697,13100.0
2011-10-06 14:00:00,37.75,37.79,37.74,37.78,9200.0,33.1873,33.2225,33.1785,33.2137,9200.0
2011-10-06 14:05:00,37.77,37.78,37.75,37.75,3300.0,33.2049,33.2137,33.1873,33.1873,3300.0
2011-10-06 14:10:00,37.75,37.76,37.73,37.74,4300.0,33.1873,33.1961,33.1697,33.1785,4300.0
2011-10-06 14:15:00,37.73,37.73,37.69,37.71,9200.0,33.1697,33.1697,33.1346,33.1521,9200.0
2011-10-06 14:20:00,37.7,37.74,37.7,37.73,7000.0,33.1433,33.1785,33.1433,33.1697,7000.0
2011-10-06 14:25:00,37.73,37.74,37.7,37.72,16500.0,33.1697,33.1785,33.1433,33.1609,16500.0
2011-10-06 14:30:00,37.73,37.76,37.66,37.66,33600.0,33.1697,33.1961,33.1082,33.1082,33600.0
2011-10-06 14:35:00,37.66,37.67,37.54,37.6,17600.0,33.1082,33.117,33.0027,33.0554,17600.0
2011-10-06 14:40:00,37.58,37.62,37.58,37.62,9100.0,33.0378,33.073,33.0378,33.073,9100.0
2011-10-06 14:45:00,37.61,37.62,37.43,37.43,61000.0,33.0642,33.073,32.906,32.906,61000.0
2011-10-06 14:50:00,37.41,37.54,37.41,37.54,14600.0,32.8884,33.0027,32.8884,33.0027,14600.0
2011-10-06 14:55:00,37.55,37.6,37.54,37.59,10200.0,33.0115,33.0554,33.0027,33.0466,10200.0
2011-10-06 15:00:00,37.6,37.6,37.48,37.48,17500.0,33.0554,33.0554,32.9499,32.9499,17500.0
2011-10-06 15:05:00,37.5,37.52,37.47,37.5,42500.0,32.9675,32.9851,32.9411,32.9675,42500.0
2011-10-06 15:10:00,37.5,37.57,37.5,37.51,20700.0,32.9675,33.0291,32.9675,32.9763,20700.0
2011-10-06 15:15:00,37.51,37.59,37.51,37.57,21500.0,32.9763,33.0466,32.9763,33.0291,21500.0
2011-10-06 15:20:00,37.56,37.61,37.55,37.6,22300.0,33.0203,33.0642,33.0115,33.0554,22300.0
2011-10-06 15:25:00,37.61,37.67,37.61,37.62,24100.0,33.0642,33.117,33.0642,33.073,24100.0
2011-10-06 15:30:00,37.61,37.64,37.58,37.6,26300.0,33.0642,33.0906,33.0378,33.0554,26300.0
2011-10-06 15:35:00,37.6,37.74,37.6,37.73,30100.0,33.0554,33.1785,33.0554,33.1697,30100.0
2011-10-06 15:40:00,37.72,37.81,37.71,37.78,41500.0,33.1609,33.24,33.1521,33.2137,41500.0
2011-10-06 15:45:00,37.78,37.8,37.74,37.75,57700.0,33.2137,33.2313,33.1785,33.1873,57700.0
2011-10-06 15:50:00,37.74,37.78,37.74,37.77,36200.0,33.1785,33.2137,33.1785,33.2049,36200.0
2011-10-06 15:55:00,37.77,38.0,37.76,37.84,241400.0,33.2049,33.4071,33.1961,33.2664,241400.0
2011-10-07 09:30:00,38.03,38.2,37.94,37.94,16000.0,33.4335,33.5829,33.3543,33.3543,16000.0
2011-10-07 09:35:00,37.93,38.07,37.91,37.93,13800.0,33.3455,33.4686,33.328,33.3455,13800.0
2011-10-07 09:40:00,37.93,38.23,37.88,38.2,13000.0,33.3455,33.6093,33.3016,33.5829,13000.0
2011-10-07 09:45:00,38.19,38.26,38.08,38.25,16400.0,33.5741,33.6357,33.4774,33.6269,16400.0
2011-10-07 09:50:00,38.23,38.36,38.18,38.36,8900.0,33.6093,33.7236,33.5653,33.7236,8900.0
2011-10-07 09:55:00,38.3,38.36,38.19,38.22,8500.0,33.6708,33.7236,33.5741,33.6005,8500.0
2011-10-07 10:00:00,38.22,38.25,38.04,38.25,18400.0,33.6005,33.6269,33.4422,33.6269,18400.0
2011-10-07 10:05:00,38.24,38.25,38.08,38.13,7000.0,33.6181,33.6269,33.4774,33.5214,7000.0
2011-10-07 10:10:00,38.13,38.3,38.09,38.3,6300.0,33.5214,33.6708,33.4862,33.6708,6300.0
2011-10-07 10:15:00,38.3,38.33,38.2,38.21,15200.0,33.6708,33.6972,33.5829,33.5917,15200.0
2011-10-07 10:20:00,38.2,38.34,38.18,38.33,10500.0,33.5829,33.706,33.5653,33.6972,10500.0
2011-10-07 10:25:00,38.33,38.39,38.27,38.31,15000.0,33.6972,33.7499,33.6445,33.6796,15000.0
2011-10-07 10:30:00,38.3,38.32,38.23,38.25,19400.0,33.6708,33.6884,33.6093,33.6269,19400.0
2011-10-07 10:35:00,38.23,38.24,38.16,38.21,15600.0,33.6093,33.6181,33.5477,33.5917,15600.0
2011-10-07 10:40:00,38.2,38.37,38.2,38.26,35700.0,33.5829,33.7324,33.5829,33.6357,35700.0
2011-10-07 10:45:00,38.25,38.29,38.21,38.25,32800.0,33.6269,33.662,33.5917,33.6269,32800.0
2011-10-07 10:50:00,38.26,38.3,38.19,38.2,23100.0,33.6357,33.6708,33.5741,33.5829,23100.0
2011-10-07 10:55:00,38.2,38.21,38.09,38.1,8500.0,33.5829,33.5917,33.4862,33.495,8500.0
2011-10-07 11:00:00,38.1,38.1,37.88,37.92,18900.0,33.495,33.495,33.3016,33.3368,18900.0
2011-10-07 11:05:00,37.92,37.99,37.91,37.97,6100.0,33.3368,33.3983,33.328,33.3807,6100.0
2011-10-07 11:10:00,37.98,37.99,37.76,37.82,29600.0,33.3895,33.3983,33.1961,33.2488,29600.0
2011-10-07 11:15:00,37.82,37.84,37.77,37.78,18800.0,33.2488,33.2664,33.2049,33.2137,18800.0
2011-10-07 11:20:00,37.78,37.86,37.71,37.86,22800.0,33.2137,33.284,33.1521,33.284,22800.0
2011-10-07 11:25:00,37.86,37.88,37.75,37.76,8300.0,33.284,33.3016,33.1873,33.1961,8300.0
2011-10-07 11:30:00,37.76,37.77,37.61,37.62,18100.0,33.1961,33.2049,33.0642,33.073,18100.0
2011-10-07 11:35:00,37.61,37.64,37.57,37.58,19900.0,33.0642,33.0906,33.0291,33.0378,19900.0
2011-10-07 11:40:00,37.59,37.65,37.55,37.59,15100.0,33.0466,33.0994,33.0115,33.0466,15100.0
2011-10-07 11:45:00,37.6,37.66,37.57,37.6,10700.0,33.0554,33.1082,33.0291,33.0554,10700.0
2011-10-07 11:50:00,37.6,37.69,37.6,37.68,19100.0,33.0554,33.1346,33.0554,33.1258,19100.0
2011-10-07 11:55:00,37.69,37.71,37.63,37.69,23500.0,33.1346,33.1521,33.0818,33.1346,23500.0
2011-10-07 12:00:00,37.69,37.7,37.58,37.58,52200.0,33.1346,33.1433,33.0378,33.0378,52200.0
2011-10-07 12:05:00,37.58,37.64,37.54,37.54,30100.0,33.0378,33.0906,33.0027,33.0027,30100.0
2011-10-07 12:10:00,37.55,37.56,37.46,37.52,17100.0,33.0115,33.0203,32.9324,32.9851,17100.0
2011-10-07 12:15:00,37.53,37.53,37.46,37.46,14200.0,32.9939,32.9939,32.9324,32.9324,14200.0
2011-10-07 12:20:00,37.48,37.52,37.39,37.41,17700.0,32.9499,32.9851,32.8708,32.8884,17700.0
2011-10-07 12:25:00,37.4,37.51,37.36,37.5,24700.0,32.8796,32.9763,32.8444,32.9675,24700.0
2011-10-07 12:30:00,37.5,37.66,37.49,37.65,44200.0,32.9675,33.1082,32.9587,33.0994,44200.0
2011-10-07 12:35:00,37.65,37.67,37.5,37.51,12600.0,33.0994,33.117,32.9675,32.9763,12600.0
2011-10-07 12:40:00,37.53,37.55,37.49,37.5,11900.0,32.9939,33.0115,32.9587,32.9675,11900.0
2011-10-07 12:45:00,37.5,37.59,37.5,37.55,16000.0,32.9675,33.0466,32.9675,33.0115,16000.0
2011-10-07 12:50:00,37.55,37.57,37.5,37.55,10600.0,33.0115,33.0291,32.9675,33.0115,10600.0
2011-10-07 12:55:00,37.55,37.58,37.5,37.54,27100.0,33.0115,33.0378,32.9675,33.0027,27100.0
2011-10-07 13:00:00,37.55,37.56,37.52,37.54,9400.0,33.0115,33.0203,32.9851,33.0027,9400.0
2011-10-07 13:05:00,37.54,37.54,37.5,37.54,16100.0,33.0027,33.0027,32.9675,33.0027,16100.0
2011-10-07 13:10:00,37.55,37.58,37.53,37.56,17700.0,33.0115,33.0378,32.9939,33.0203,17700.0
2011-10-07 13:15:00,37.55,37.65,37.55,37.62,30500.0,33.0115,33.0994,33.0115,33.073,30500.0
2011-10-07 13:20:00,37.62,37.7,37.61,37.69,24800.0,33.073,33.1433,33.0642,33.1346,24800.0
2011-10-07 13:25:00,37.71,37.77,37.71,37.77,13400.0,33.1521,33.2049,33.1521,33.2049,13400.0
2011-10-07 13:30:00,37.77,37.78,37.75,37.78,4100.0,33.2049,33.2137,33.1873,33.2137,4100.0
2011-10-07 13:35:00,37.76,37.77,37.73,37.74,2500.0,33.1961,33.2049,33.1697,33.1785,2500.0
2011-10-07 13:40:00,37.73,37.75,37.7,37.74,6100.0,33.1697,33.1873,33.1433,33.1785,6100.0
2011-10-07 13:45:00,37.7,37.74,37.68,37.74,8500.0,33.1433,33.1785,33.1258,33.1785,8500.0
2011-10-07 13:50:00,37.73,37.74,37.59,37.6,11200.0,33.1697,33.1785,33.0466,33.0554,11200.0
2011-10-07 13:55:00,37.59,37.67,37.59,37.67,5300.0,33.0466,33.117,33.0466,33.117,5300.0
2011-10-07 14:00:00,37.64,37.72,37.64,37.7,4700.0,33.0906,33.1609,33.0906,33.1433,4700.0
2011-10-07 14:05:00,37.7,37.71,37.62,37.63,4600.0,33.1433,33.1521,33.073,33.0818,4600.0
2011-10-07 14:10:00,37.63,37.64,37.53,37.53,7600.0,33.0818,33.0906,32.9939,32.9939,7600.0
2011-10-07 14:15:00,37.56,37.66,37.56,37.6,16900.0,33.0203,33.1082,33.0203,33.0554,16900.0
2011-10-07 14:20:00,37.6,37.84,37.6,37.75,41900.0,33.0554,33.2664,33.0554,33.1873,41900.0
2011-10-07 14:25:00,37.76,37.82,37.72,37.73,8700.0,33.1961,33.2488,33.1609,33.1697,8700.0
2011-10-07 14:30:00,37.69,37.74,37.67,37.71,5600.0,33.1346,33.1785,33.117,33.1521,5600.0
2011-10-07 14:35:00,37.73,37.81,37.71,37.72,6900.0,33.1697,33.24,33.1521,33.1609,6900.0
2011-10-07 14:40:00,37.72,37.72,37.6,37.61,9000.0,33.1609,33.1609,33.0554,33.0642,9000.0
2011-10-07 14:45:00,37.61,37.79,37.61,37.74,12800.0,33.0642,33.2225,33.0642,33.1785,12800.0
2011-10-07 14:50:00,37.75,37.85,37.75,37.84,17100.0,33.1873,33.2752,33.1873,33.2664,17100.0
2011-10-07 14:55:00,37.84,37.93,37.82,37.87,7700.0,33.2664,33.3455,33.2488,33.2928,7700.0
2011-10-07 15:00:00,37.86,37.9,37.8,37.86,7300.0,33.284,33.3192,33.2313,33.284,7300.0
2011-10-07 15:05:00,37.88,37.9,37.87,37.88,6100.0,33.3016,33.3192,33.2928,33.3016,6100.0
2011-10-07 15:10:00,37.88,37.97,37.87,37.94,16900.0,33.3016,33.3807,33.2928,33.3543,16900.0
2011-10-07 15:15:00,37.93,37.98,37.93,37.96,9800.0,33.3455,33.3895,33.3455,33.3719,9800.0
2011-10-07 15:20:00,37.98,38.0,37.96,37.96,21500.0,33.3895,33.4071,33.3719,33.3719,21500.0
2011-10-07 15:25:00,37.98,38.01,37.91,37.99,52900.0,33.3895,33.4159,33.328,33.3983,52900.0
2011-10-07 15:30:00,37.99,38.02,37.95,38.02,33100.0,33.3983,33.4247,33.3631,33.4247,33100.0
2011-10-07 15:35:00,38.02,38.05,37.99,38.0,21000.0,33.4247,33.451,33.3983,33.4071,21000.0
2011-10-07 15:40:00,37.99,38.0,37.84,37.98,26600.0,33.3983,33.4071,33.2664,33.3895,26600.0
2011-10-07 15:45:00,37.97,38.0,37.86,37.88,46100.0,33.3807,33.4071,33.284,33.3016,46100.0
2011-10-07 15:50:00,37.88,37.89,37.72,37.88,61500.0,33.3016,33.3104,33.1609,33.3016,61500.0
2011-10-07 15:55:00,37.86,37.91,37.79,37.85,89700.0,33.284,33.328,33.2225,33.2752,89700.0
2011-10-10 09:30:00,38.3,38.3,38.09,38.09,15800.0,33.6708,33.6708,33.4862,33.4862,15800.0
2011-10-10 09:35:00,38.09,38.13,37.97,38.12,37500.0,33.4862,33.5214,33.3807,33.5126,37500.0
2011-10-10 09:40:00,38.14,38.15,38.07,38.11,5400.0,33.5302,33.539,33.4686,33.5038,5400.0
2011-10-10 09:45:00,38.14,38.15,38.05,38.06,9400.0,33.5302,33.539,33.451,33.4598,9400.0
2011-10-10 09:50:00,38.08,38.31,38.08,38.2,7800.0,33.4774,33.6796,33.4774,33.5829,7800.0
2011-10-10 09:55:00,38.2,38.25,38.17,38.25,3900.0,33.5829,33.6269,33.5565,33.6269,3900.0
2011-10-10 10:00:00,38.28,38.33,38.22,38.24,10900.0,33.6532,33.6972,33.6005,33.6181,10900.0
2011-10-10 10:05:00,38.25,38.26,38.16,38.19,24200.0,33.6269,33.6357,33.5477,33.5741,24200.0
2011-10-10 10:10:00,38.2,38.34,38.19,38.22,16500.0,33.5829,33.706,33.5741,33.6005,16500.0
2011-10-10 10:15:00,38.21,38.33,38.16,38.33,11000.0,33.5917,33.6972,33.5477,33.6972,11000.0
2011-10-10 10:20:00,38.33,38.4,38.31,38.34,15100.0,33.6972,33.7587,33.6796,33.706,15100.0
2011-10-10 10:25:00,38.32,38.36,38.32,38.35,14900.0,33.6884,33.7236,33.6884,33.7148,14900.0
2011-10-10 10:30:00,38.35,38.36,38.33,38.36,14100.0,33.7148,33.7236,33.6972,33.7236,14100.0
2011-10-10 10:35:00,38.36,38.36,38.31,38.33,15600.0,33.7236,33.7236,33.6796,33.6972,15600.0
2011-10-10 10:40:00,38.34,38.36,38.28,38.29,10700.0,33.706,33.7236,33.6532,33.662,10700.0
2011-10-10 10:45:00,38.28,38.28,38.2,38.2,27800.0,33.6532,33.6532,33.5829,33.5829,27800.0
2011-10-10 10:50:00,38.21,38.23,38.18,38.19,9200.0,33.5917,33.6093,33.5653,33.5741,9200.0
2011-10-10 10:55:00,38.17,38.2,38.15,38.18,6600.0,33.5565,33.5829,33.539,33.5653,6600.0
2011-10-10 11:00:00,38.19,38.23,38.18,38.19,7700.0,33.5741,33.6093,33.5653,33.5741,7700.0
2011-10-10 11:05:00,38.19,38.19,38.12,38.12,7700.0,33.5741,33.5741,33.5126,33.5126,7700.0
2011-10-10 11:10:00,38.13,38.19,38.11,38.18,5900.0,33.5214,33.5741,33.5038,33.5653,5900.0
2011-10-10 11:15:00,38.18,38.18,38.16,38.18,7700.0,33.5653,33.5653,33.5477,33.5653,7700.0
2011-10-10 11:20:00,38.18,38.18,38.13,38.17,6900.0,33.5653,33.5653,33.5214,33.5565,6900.0
2011-10-10 11:25:00,38.17,38.23,38.16,38.23,21000.0,33.5565,33.6093,33.5477,33.6093,21000.0
2011-10-10 11:30:00,38.25,38.28,38.21,38.22,14000.0,33.6269,33.6532,33.5917,33.6005,14000.0
2011-10-10 11:35:00,38.22,38.3,38.21,38.28,5300.0,33.6005,33.6708,33.5917,33.6532,5300.0
2011-10-10 11:40:00,38.27,38.33,38.25,38.32,15800.0,33.6445,33.6972,33.6269,33.6884,15800.0
2011-10-10 11:45:00,38.34,38.34,38.24,38.25,20700.0,33.706,33.706,33.6181,33.6269,20700.0
2011-10-10 11:50:00,38.25,38.26,38.24,38.25,11000.0,33.6269,33.6357,33.6181,33.6269,11000.0
2011-10-10 11:55:00,38.24,38.25,38.22,38.22,4000.0,33.6181,33.6269,33.6005,33.6005,4000.0
2011-10-10 12:00:00,38.21,38.22,38.19,38.2,6700.0,33.5917,33.6005,33.5741,33.5829,6700.0
2011-10-10 12:05:00,38.21,38.25,38.2,38.23,9800.0,33.5917,33.6269,33.5829,33.6093,9800.0
2011-10-10 12:10:00,38.22,38.25,38.22,38.22,2200.0,33.6005,33.6269,33.6005,33.6005,2200.0
2011-10-10 12:15:00,38.21,38.24,38.18,38.22,8500.0,33.5917,33.6181,33.5653,33.6005,8500.0
2011-10-10 12:20:00,38.22,38.22,38.2,38.2,2300.0,33.6005,33.6005,33.5829,33.5829,2300.0
2011-10-10 12:25:00,38.2,38.22,38.19,38.22,9100.0,33.5829,33.6005,33.5741,33.6005,9100.0
2011-10-10 12:30:00,38.22,38.26,38.22,38.25,3500.0,33.6005,33.6357,33.6005,33.6269,3500.0
2011-10-10 12:35:00,38.27,38.3,38.27,38.28,14400.0,33.6445,33.6708,33.6445,33.6532,14400.0
2011-10-10 12:40:00,38.29,38.29,38.22,38.22,11800.0,33.662,33.662,33.6005,33.6005,11800.0
2011-10-10 12:45:00,38.21,38.21,38.17,38.17,11300.0,33.5917,33.5917,33.5565,33.5565,11300.0
2011-10-10 12:50:00,38.17,38.18,38.13,38.16,14400.0,33.5565,33.5653,33.5214,33.5477,14400.0
2011-10-10 12:55:00,38.16,38.17,38.14,38.15,5500.0,33.5477,33.5565,33.5302,33.539,5500.0
2011-10-10 13:00:00,38.15,38.19,38.15,38.19,11200.0,33.539,33.5741,33.539,33.5741,11200.0
2011-10-10 13:05:00,38.18,38.19,38.14,38.16,8100.0,33.5653,33.5741,33.5302,33.5477,8100.0
2011-10-10 13:10:00,38.16,38.2,38.15,38.2,3500.0,33.5477,33.5829,33.539,33.5829,3500.0
2011-10-10 13:15:00,38.2,38.21,38.19,38.2,9300.0,33.5829,33.5917,33.5741,33.5829,9300.0
2011-10-10 13:20:00,38.2,38.25,38.19,38.23,6500.0,33.5829,33.6269,33.5741,33.6093,6500.0
2011-10-10 13:25:00,38.23,38.27,38.23,38.25,4300.0,33.6093,33.6445,33.6093,33.6269,4300.0
2011-10-10 13:30:00,38.24,38.29,38.23,38.29,7900.0,33.6181,33.662,33.6093,33.662,7900.0
2011-10-10 13:35:00,38.3,38.35,38.29,38.35,6900.0,33.6708,33.7148,33.662,33.7148,6900.0
2011-10-10 13:40:00,38.35,38.37,38.29,38.32,11400.0,33.7148,33.7324,33.662,33.6884,11400.0
2011-10-10 13:45:00,38.32,38.36,38.25,38.25,24700.0,33.6884,33.7236,33.6269,33.6269,24700.0
2011-10-10 13:50:00,38.24,38.31,38.24,38.28,12700.0,33.6181,33.6796,33.6181,33.6532,12700.0
2011-10-10 13:55:00,38.3,38.33,38.28,38.3,8100.0,33.6708,33.6972,33.6532,33.6708,8100.0
2011-10-10 14:00:00,38.29,38.32,38.27,38.31,16400.0,33.662,33.6884,33.6445,33.6796,16400.0
2011-10-10 14:05:00,38.31,38.31,38.24,38.25,12400.0,33.6796,33.6796,33.6181,33.6269,12400.0
2011-10-10 14:10:00,38.26,38.28,38.24,38.28,11500.0,33.6357,33.6532,33.6181,33.6532,11500.0
2011-10-10 14:15:00,38.29,38.29,38.26,38.27,6300.0,33.662,33.662,33.6357,33.6445,6300.0
2011-10-10 14:20:00,38.27,38.32,38.27,38.29,11500.0,33.6445,33.6884,33.6445,33.662,11500.0
2011-10-10 14:25:00,38.29,38.3,38.26,38.26,7700.0,33.662,33.6708,33.6357,33.6357,7700.0
2011-10-10 14:30:00,38.27,38.3,38.27,38.3,12500.0,33.6445,33.6708,33.6445,33.6708,12500.0
2011-10-10 14:35:00,38.3,38.4,38.29,38.35,64300.0,33.6708,33.7587,33.662,33.7148,64300.0
2011-10-10 14:40:00,38.35,38.39,38.34,38.38,11400.0,33.7148,33.7499,33.706,33.7412,11400.0
2011-10-10 14:45:00,38.38,38.38,38.33,38.36,6900.0,33.7412,33.7412,33.6972,33.7236,6900.0
2011-10-10 14:50:00,38.35,38.4,38.35,38.39,13100.0,33.7148,33.7587,33.7148,33.7499,13100.0
2011-10-10 14:55:00,38.4,38.4,38.37,38.4,25800.0,33.7587,33.7587,33.7324,33.7587,25800.0
2011-10-10 15:00:00,38.4,38.4,38.35,38.36,9900.0,33.7587,33.7587,33.7148,33.7236,9900.0
2011-10-10 15:05:00,38.37,38.38,38.29,38.32,13600.0,33.7324,33.7412,33.662,33.6884,13600.0
2011-10-10 15:10:00,38.32,38.36,38.27,38.27,14600.0,33.6884,33.7236,33.6445,33.6445,14600.0
2011-10-10 15:15:00,38.27,38.38,38.27,38.38,20900.0,33.6445,33.7412,33.6445,33.7412,20900.0
2011-10-10 15:20:00,38.38,38.38,38.29,38.31,32100.0,33.7412,33.7412,33.662,33.6796,32100.0
2011-10-10 15:25:00,38.3,38.39,38.29,38.3,25000.0,33.6708,33.7499,33.662,33.6708,25000.0
2011-10-10 15:30:00,38.3,38.42,38.29,38.42,27300.0,33.6708,33.7763,33.662,33.7763,27300.0
2011-10-10 15:35:00,38.42,38.43,38.3,38.38,29900.0,33.7763,33.7851,33.6708,33.7412,29900.0
2011-10-10 15:40:00,38.37,38.37,38.25,38.3,45800.0,33.7324,33.7324,33.6269,33.6708,45800.0
2011-10-10 15:45:00,38.31,38.4,38.3,38.4,29100.0,33.6796,33.7587,33.6708,33.7587,29100.0
2011-10-10 15:50:00,38.41,38.47,38.35,38.46,42600.0,33.7675,33.8203,33.7148,33.8115,42600.0
2011-10-10 15:55:00,38.46,38.47,38.38,38.45,56800.0,33.8115,33.8203,33.7412,33.8027,56800.0
2011-10-11 09:30:00,38.46,39.0,38.46,38.93,74100.0,33.8115,34.2862,33.8115,34.2247,74100.0
2011-10-11 09:35:00,38.91,39.22,38.89,39.15,52100.0,34.2071,34.4796,34.1895,34.4181,52100.0
2011-10-11 09:40:00,39.15,39.19,39.04,39.08,11700.0,34.4181,34.4533,34.3214,34.3565,11700.0
2011-10-11 09:45:00,39.06,39.1,38.87,39.1,36500.0,34.339,34.3741,34.1719,34.3741,36500.0
2011-10-11 09:50:00,39.07,39.14,39.03,39.11,9100.0,34.3478,34.4093,34.3126,34.3829,9100.0
2011-10-11 09:55:00,39.06,39.25,39.06,39.25,11500.0,34.339,34.506,34.339,34.506,11500.0
2011-10-11 10:00:00,39.22,39.25,39.0,39.04,13800.0,34.4796,34.506,34.2862,34.3214,13800.0
2011-10-11 10:05:00,39.04,39.1,39.02,39.1,7200.0,34.3214,34.3741,34.3038,34.3741,7200.0
2011-10-11 10:10:00,39.12,39.25,39.12,39.24,25800.0,34.3917,34.506,34.3917,34.4972,25800.0
2011-10-11 10:15:00,39.24,39.3,39.2,39.28,40800.0,34.4972,34.55,34.462,34.5324,40800.0
2011-10-11 10:20:00,39.3,39.32,39.19,39.3,24000.0,34.55,34.5675,34.4533,34.55,24000.0
2011-10-11 10:25:00,39.28,39.29,39.23,39.28,14500.0,34.5324,34.5412,34.4884,34.5324,14500.0
2011-10-11 10:30:00,39.29,39.36,39.29,39.35,56400.0,34.5412,34.6027,34.5412,34.5939,56400.0
2011-10-11 10:35:00,39.35,39.39,39.27,39.29,20900.0,34.5939,34.6291,34.5236,34.5412,20900.0
2011-10-11 10:40:00,39.28,39.28,39.13,39.15,40000.0,34.5324,34.5324,34.4005,34.4181,40000.0
2011-10-11 10:45:00,39.15,39.15,39.05,39.07,33700.0,34.4181,34.4181,34.3302,34.3478,33700.0
2011-10-11 10:50:00,39.08,39.11,39.05,39.08,28400.0,34.3565,34.3829,34.3302,34.3565,28400.0
2011-10-11 10:55:00,39.09,39.1,38.86,38.87,72200.0,34.3653,34.3741,34.1631,34.1719,72200.0
2011-10-11 11:00:00,38.86,39.0,38.84,39.0,26700.0,34.1631,34.2862,34.1456,34.2862,26700.0
2011-10-11 11:05:00,38.98,38.98,38.9,38.96,36300.0,34.2686,34.2686,34.1983,34.2511,36300.0
2011-10-11 11:10:00,38.96,38.98,38.93,38.93,7600.0,34.2511,34.2686,34.2247,34.2247,7600.0
2011-10-11 11:15:00,38.93,39.04,38.88,39.02,84600.0,34.2247,34.3214,34.1807,34.3038,84600.0
2011-10-11 11:20:00,39.02,39.11,39.0,39.09,11900.0,34.3038,34.3829,34.2862,34.3653,11900.0
2011-10-11 11:25:00,39.1,39.19,39.1,39.13,15900.0,34.3741,34.4533,34.3741,34.4005,15900.0
2011-10-11 11:30:00,39.15,39.17,39.13,39.15,4600.0,34.4181,34.4357,34.4005,34.4181,4600.0
2011-10-11 11:35:00,39.14,39.16,39.13,39.15,4300.0,34.4093,34.4269,34.4005,34.4181,4300.0
2011-10-11 11:40:00,39.16,39.21,39.16,39.18,4200.0,34.4269,34.4708,34.4269,34.4445,4200.0
2011-10-11 11:45:00,39.19,39.2,39.14,39.14,4700.0,34.4533,34.462,34.4093,34.4093,4700.0
2011-10-11 11:50:00,39.17,39.17,39.09,39.13,12700.0,34.4357,34.4357,34.3653,34.4005,12700.0
2011-10-11 11:55:00,39.13,39.13,39.1,39.13,2100.0,34.4005,34.4005,34.3741,34.4005,2100.0
2011-10-11 12:00:00,39.13,39.14,39.08,39.13,7600.0,34.4005,34.4093,34.3565,34.4005,7600.0
2011-10-11 12:05:00,39.14,39.14,39.09,39.1,4500.0,34.4093,34.4093,34.3653,34.3741,4500.0
2011-10-11 12:10:00,39.11,39.19,39.1,39.17,6500.0,34.3829,34.4533,34.3741,34.4357,6500.0
2011-10-11 12:15:00,39.18,39.2,39.16,39.17,9800.0,34.4445,34.462,34.4269,34.4357,9800.0
2011-10-11 12:20:00,39.16,39.18,39.14,39.16,3600.0,34.4269,34.4445,34.4093,34.4269,3600.0
2011-10-11 12:25:00,39.17,39.18,39.14,39.18,6200.0,34.4357,34.4445,34.4093,34.4445,6200.0
2011-10-11 12:30:00,39.19,39.21,39.14,39.14,27300.0,34.4533,34.4708,34.4093,34.4093,27300.0
2011-10-11 12:35:00,39.15,39.16,39.11,39.15,7700.0,34.4181,34.4269,34.3829,34.4181,7700.0
2011-10-11 12:40:00,39.16,39.26,39.16,39.25,4900.0,34.4269,34.5148,34.4269,34.506,4900.0
2011-10-11 12:45:00,39.26,39.26,39.18,39.18,4100.0,34.5148,34.5148,34.4445,34.4445,4100.0
2011-10-11 12:50:00,39.18,39.21,39.15,39.2,11500.0,34.4445,34.4708,34.4181,34.462,11500.0
2011-10-11 12:55:00,39.21,39.33,39.2,39.25,25400.0,34.4708,34.5763,34.462,34.506,25400.0
2011-10-11 13:00:00,39.27,39.27,39.15,39.16,4500.0,34.5236,34.5236,34.4181,34.4269,4500.0
2011-10-11 13:05:00,39.16,39.17,39.14,39.17,7000.0,34.4269,34.4357,34.4093,34.4357,7000.0
2011-10-11 13:10:00,39.17,39.18,39.08,39.11,14100.0,34.4357,34.4445,34.3565,34.3829,14100.0
2011-10-11 13:15:00,39.12,39.14,39.11,39.12,6800.0,34.3917,34.4093,34.3829,34.3917,6800.0
2011-10-11 13:20:00,39.13,39.25,39.13,39.22,15600.0,34.4005,34.506,34.4005,34.4796,15600.0
2011-10-11 13:25:00,39.25,39.4,39.25,39.36,35700.0,34.506,34.6379,34.506,34.6027,35700.0
2011-10-11 13:30:00,39.35,39.37,39.24,39.24,12900.0,34.5939,34.6115,34.4972,34.4972,12900.0
2011-10-11 13:35:00,39.25,39.25,39.18,39.18,5000.0,34.506,34.506,34.4445,34.4445,5000.0
2011-10-11 13:40:00,39.16,39.17,39.08,39.11,4600.0,34.4269,34.4357,34.3565,34.3829,4600.0
2011-10-11 13:45:00,39.1,39.13,39.07,39.12,7800.0,34.3741,34.4005,34.3478,34.3917,7800.0
2011-10-11 13:50:00,39.13,39.25,39.13,39.23,5300.0,34.4005,34.506,34.4005,34.4884,5300.0
2011-10-11 13:55:00,39.25,39.25,39.18,39.2,4200.0,34.506,34.506,34.4445,34.462,4200.0
2011-10-11 14:00:00,39.22,39.28,39.21,39.28,15900.0,34.4796,34.5324,34.4708,34.5324,15900.0
2011-10-11 14:05:00,39.29,39.29,39.23,39.26,39800.0,34.5412,34.5412,34.4884,34.5148,39800.0
2011-10-11 14:10:00,39.27,39.3,39.19,39.22,25300.0,34.5236,34.55,34.4533,34.4796,25300.0
2011-10-11 14:15:00,39.2,39.3,39.15,39.27,54700.0,34.462,34.55,34.4181,34.5236,54700.0
2011-10-11 14:20:00,39.28,39.38,39.25,39.32,38800.0,34.5324,34.6203,34.506,34.5675,38800.0
2011-10-11 14:25:00,39.33,39.35,39.28,39.28,7700.0,34.5763,34.5939,34.5324,34.5324,7700.0
2011-10-11 14:30:00,39.25,39.28,39.23,39.26,16900.0,34.506,34.5324,34.4884,34.5148,16900.0
2011-10-11 14:35:00,39.26,39.27,39.12,39.14,9600.0,34.5148,34.5236,34.3917,34.4093,9600.0
2011-10-11 14:40:00,39.13,39.24,39.09,39.15,28700.0,34.4005,34.4972,34.3653,34.4181,28700.0
2011-10-11 14:45:00,39.16,39.16,39.09,39.11,7400.0,34.4269,34.4269,34.3653,34.3829,7400.0
2011-10-11 14:50:00,39.11,39.15,39.11,39.15,5400.0,34.3829,34.4181,34.3829,34.4181,5400.0
2011-10-11 14:55:00,39.13,39.17,39.11,39.17,8800.0,34.4005,34.4357,34.3829,34.4357,8800.0
2011-10-11 15:00:00,39.17,39.25,39.17,39.23,8300.0,34.4357,34.506,34.4357,34.4884,8300.0
2011-10-11 15:05:00,39.23,39.25,39.16,39.23,17500.0,34.4884,34.506,34.4269,34.4884,17500.0
2011-10-11 15:10:00,39.22,39.22,39.17,39.18,48200.0,34.4796,34.4796,34.4357,34.4445,48200.0
2011-10-11 15:15:00,39.18,39.19,39.02,39.04,26500.0,34.4445,34.4533,34.3038,34.3214,26500.0
2011-10-11 15:20:00,39.03,39.15,39.03,39.1,16800.0,34.3126,34.4181,34.3126,34.3741,16800.0
2011-10-11 15:25:00,39.09,39.13,39.08,39.09,52900.0,34.3653,34.4005,34.3565,34.3653,52900.0
2011-10-11 15:30:00,39.09,39.24,39.09,39.22,62500.0,34.3653,34.4972,34.3653,34.4796,62500.0
2011-10-11 15:35:00,39.24,39.25,39.19,39.22,41800.0,34.4972,34.506,34.4533,34.4796,41800.0
2011-10-11 15:40:00,39.22,39.29,39.17,39.18,23000.0,34.4796,34.5412,34.4357,34.4445,23000.0
2011-10-11 15:45:00,39.17,39.18,39.14,39.15,37300.0,34.4357,34.4445,34.4093,34.4181,37300.0
2011-10-11 15:50:00,39.15,39.15,38.98,39.0,108700.0,34.4181,34.4181,34.2686,34.2862,108700.0
2011-10-11 15:55:00,39.02,39.08,39.0,39.07,85500.0,34.3038,34.3565,34.2862,34.3478,85500.0
2011-10-12 09:30:00,39.68,39.69,39.09,39.11,58600.0,34.884,34.8928,34.3653,34.3829,58600.0
2011-10-12 09:35:00,39.14,39.2,39.04,39.08,17300.0,34.4093,34.462,34.3214,34.3565,17300.0
2011-10-12 09:40:00,39.08,39.13,39.02,39.05,27300.0,34.3565,34.4005,34.3038,34.3302,27300.0
2011-10-12 09:45:00,39.04,39.04,38.81,38.82,24700.0,34.3214,34.3214,34.1192,34.128,24700.0
2011-10-12 09:50:00,38.82,38.86,38.77,38.77,22200.0,34.128,34.1631,34.084,34.084,22200.0
2011-10-12 09:55:00,38.78,38.93,38.76,38.93,30000.0,34.0928,34.2247,34.0752,34.2247,30000.0
2011-10-12 10:00:00,38.93,38.98,38.9,38.92,22100.0,34.2247,34.2686,34.1983,34.2159,22100.0
2011-10-12 10:05:00,38.92,39.15,38.92,39.15,20400.0,34.2159,34.4181,34.2159,34.4181,20400.0
2011-10-12 10:10:00,39.16,39.16,39.03,39.12,17600.0,34.4269,34.4269,34.3126,34.3917,17600.0
2011-10-12 10:15:00,39.12,39.26,39.11,39.25,13400.0,34.3917,34.5148,34.3829,34.506,13400.0
2011-10-12 10:20:00,39.25,39.27,39.23,39.25,6200.0,34.506,34.5236,34.4884,34.506,6200.0
2011-10-12 10:25:00,39.26,39.33,39.17,39.17,29000.0,34.5148,34.5763,34.4357,34.4357,29000.0
2011-10-12 10:30:00,39.16,39.17,39.09,39.16,11000.0,34.4269,34.4357,34.3653,34.4269,11000.0
2011-10-12 10:35:00,39.16,39.17,39.11,39.12,12800.0,34.4269,34.4357,34.3829,34.3917,12800.0
2011-10-12 10:40:00,39.12,39.12,39.02,39.02,6400.0,34.3917,34.3917,34.3038,34.3038,6400.0
2011-10-12 10:45:00,39.05,39.07,38.92,38.95,22900.0,34.3302,34.3478,34.2159,34.2423,22900.0
2011-10-12 10:50:00,38.95,38.97,38.84,38.87,30500.0,34.2423,34.2598,34.1456,34.1719,30500.0
2011-10-12 10:55:00,38.89,39.05,38.89,38.97,10000.0,34.1895,34.3302,34.1895,34.2598,10000.0
2011-10-12 11:00:00,38.97,39.06,38.97,39.06,4300.0,34.2598,34.339,34.2598,34.339,4300.0
2011-10-12 11:05:00,39.05,39.18,39.05,39.18,36700.0,34.3302,34.4445,34.3302,34.4445,36700.0
2011-10-12 11:10:00,39.19,39.25,39.18,39.23,20800.0,34.4533,34.506,34.4445,34.4884,20800.0
2011-10-12 11:15:00,39.23,39.24,39.16,39.2,20300.0,34.4884,34.4972,34.4269,34.462,20300.0
2011-10-12 11:20:00,39.19,39.2,38.98,38.98,7800.0,34.4533,34.462,34.2686,34.2686,7800.0
2011-10-12 11:25:00,39.01,39.03,38.98,39.02,8900.0,34.295,34.3126,34.2686,34.3038,8900.0
2011-10-12 11:30:00,39.0,39.01,38.93,38.94,15100.0,34.2862,34.295,34.2247,34.2335,15100.0
2011-10-12 11:35:00,38.95,38.98,38.9,38.92,9000.0,34.2423,34.2686,34.1983,34.2159,9000.0
2011-10-12 11:40:00,38.92,38.97,38.92,38.97,7400.0,34.2159,34.2598,34.2159,34.2598,7400.0
2011-10-12 11:45:00,38.98,39.02,38.97,38.97,231000.0,34.2686,34.3038,34.2598,34.2598,231000.0
2011-10-12 11:50:00,38.97,38.98,38.89,38.98,21000.0,34.2598,34.2686,34.1895,34.2686,21000.0
2011-10-12 11:55:00,38.97,39.0,38.97,38.97,12600.0,34.2598,34.2862,34.2598,34.2598,12600.0
2011-10-12 12:00:00,38.97,38.97,38.89,38.89,6900.0,34.2598,34.2598,34.1895,34.1895,6900.0
2011-10-12 12:05:00,38.89,38.91,38.88,38.88,5100.0,34.1895,34.2071,34.1807,34.1807,5100.0
2011-10-12 12:10:00,38.89,38.89,38.87,38.87,2400.0,34.1895,34.1895,34.1719,34.1719,2400.0
2011-10-12 12:15:00,38.87,38.91,38.86,38.87,12500.0,34.1719,34.2071,34.1631,34.1719,12500.0
2011-10-12 12:20:00,38.87,38.89,38.86,38.89,2800.0,34.1719,34.1895,34.1631,34.1895,2800.0
2011-10-12 12:25:00,38.91,38.91,38.87,38.9,2700.0,34.2071,34.2071,34.1719,34.1983,2700.0
2011-10-12 12:30:00,38.91,39.0,38.91,38.95,26600.0,34.2071,34.2862,34.2071,34.2423,26600.0
2011-10-12 12:35:00,38.93,38.98,38.93,38.98,8000.0,34.2247,34.2686,34.2247,34.2686,8000.0
2011-10-12 12:40:00,38.98,39.0,38.98,39.0,2100.0,34.2686,34.2862,34.2686,34.2862,2100.0
2011-10-12 12:45:00,38.99,38.99,38.92,38.94,5400.0,34.2774,34.2774,34.2159,34.2335,5400.0
2011-10-12 12:50:00,38.95,39.0,38.95,38.98,16600.0,34.2423,34.2862,34.2423,34.2686,16600.0
2011-10-12 12:55:00,38.98,39.01,38.95,38.99,88900.0,34.2686,34.295,34.2423,34.2774,88900.0
2011-10-12 13:00:00,38.98,39.01,38.97,39.0,5200.0,34.2686,34.295,34.2598,34.2862,5200.0
2011-10-12 13:05:00,38.98,38.99,38.96,38.97,6300.0,34.2686,34.2774,34.2511,34.2598,6300.0
2011-10-12 13:10:00,38.97,38.99,38.95,38.97,6700.0,34.2598,34.2774,34.2423,34.2598,6700.0
2011-10-12 13:15:00,38.97,38.98,38.94,38.97,6900.0,34.2598,34.2686,34.2335,34.2598,6900.0
2011-10-12 13:20:00,38.96,38.98,38.93,38.96,4500.0,34.2511,34.2686,34.2247,34.2511,4500.0
2011-10-12 13:25:00,38.95,38.98,38.94,38.97,6200.0,34.2423,34.2686,34.2335,34.2598,6200.0
2011-10-12 13:30:00,38.97,39.0,38.89,38.94,14000.0,34.2598,34.2862,34.1895,34.2335,14000.0
2011-10-12 13:35:00,38.91,38.98,38.91,38.93,11000.0,34.2071,34.2686,34.2071,34.2247,11000.0
2011-10-12 13:40:00,38.93,38.97,38.91,38.93,14400.0,34.2247,34.2598,34.2071,34.2247,14400.0
2011-10-12 13:45:00,38.94,38.94,38.89,38.91,6000.0,34.2335,34.2335,34.1895,34.2071,6000.0
2011-10-12 13:50:00,38.89,38.94,38.87,38.93,13200.0,34.1895,34.2335,34.1719,34.2247,13200.0
2011-10-12 13:55:00,38.93,38.94,38.9,38.92,13800.0,34.2247,34.2335,34.1983,34.2159,13800.0
2011-10-12 14:00:00,38.92,38.95,38.9,38.92,48600.0,34.2159,34.2423,34.1983,34.2159,48600.0
2011-10-12 14:05:00,38.92,38.95,38.91,38.93,19700.0,34.2159,34.2423,34.2071,34.2247,19700.0
2011-10-12 14:10:00,38.93,38.95,38.9,38.94,23300.0,34.2247,34.2423,34.1983,34.2335,23300.0
2011-10-12 14:15:00,38.95,38.96,38.91,38.94,12500.0,34.2423,34.2511,34.2071,34.2335,12500.0
2011-10-12 14:20:00,38.93,38.95,38.92,38.93,10700.0,34.2247,34.2423,34.2159,34.2247,10700.0
2011-10-12 14:25:00,38.93,38.97,38.91,38.93,57600.0,34.2247,34.2598,34.2071,34.2247,57600.0
2011-10-12 14:30:00,38.95,38.96,38.84,38.9,26300.0,34.2423,34.2511,34.1456,34.1983,26300.0
2011-10-12 14:35:00,38.9,38.91,38.86,38.9,15100.0,34.1983,34.2071,34.1631,34.1983,15100.0
2011-10-12 14:40:00,38.9,38.94,38.87,38.9,22000.0,34.1983,34.2335,34.1719,34.1983,22000.0
2011-10-12 14:45:00,38.9,38.92,38.88,38.89,17800.0,34.1983,34.2159,34.1807,34.1895,17800.0
2011-10-12 14:50:00,38.9,38.94,38.89,38.93,39400.0,34.1983,34.2335,34.1895,34.2247,39400.0
2011-10-12 14:55:00,38.93,38.96,38.9,38.96,27700.0,34.2247,34.2511,34.1983,34.2511,27700.0
2011-10-12 15:00:00,38.96,39.01,38.94,38.98,40800.0,34.2511,34.295,34.2335,34.2686,40800.0
2011-10-12 15:05:00,38.97,39.02,38.93,38.99,17600.0,34.2598,34.3038,34.2247,34.2774,17600.0
2011-10-12 15:10:00,39.0,39.0,38.89,38.91,24900.0,34.2862,34.2862,34.1895,34.2071,24900.0
2011-10-12 15:15:00,38.91,38.92,38.87,38.91,39700.0,34.2071,34.2159,34.1719,34.2071,39700.0
2011-10-12 15:20:00,38.91,38.93,38.86,38.89,18700.0,34.2071,34.2247,34.1631,34.1895,18700.0
2011-10-12 15:25:00,38.9,38.96,38.87,38.96,21000.0,34.1983,34.2511,34.1719,34.2511,21000.0
2011-10-12 15:30:00,38.96,39.1,38.95,39.06,35800.0,34.2511,34.3741,34.2423,34.339,35800.0
2011-10-12 15:35:00,39.07,39.14,39.02,39.09,30800.0,34.3478,34.4093,34.3038,34.3653,30800.0
2011-10-12 15:40:00,39.09,39.2,39.07,39.18,41500.0,34.3653,34.462,34.3478,34.4445,41500.0
2011-10-12 15:45:00,39.17,39.2,38.88,38.95,76700.0,34.4357,34.462,34.1807,34.2423,76700.0
2011-10-12 15:50:00,38.95,39.02,38.9,38.91,60200.0,34.2423,34.3038,34.1983,34.2071,60200.0
2011-10-12 15:55:00,38.9,39.03,38.87,38.98,76000.0,34.1983,34.3126,34.1719,34.2686,76000.0
2011-10-13 09:30:00,38.78,38.78,38.35,38.58,64400.0,34.0928,34.0928,33.7148,33.917,64400.0
2011-10-13 09:35:00,38.58,38.73,38.56,38.61,12100.0,33.917,34.0489,33.8994,33.9434,12100.0
2011-10-13 09:40:00,38.63,38.8,38.55,38.8,27900.0,33.9609,34.1104,33.8906,34.1104,27900.0
2011-10-13 09:45:00,38.8,38.92,38.76,38.9,19600.0,34.1104,34.2159,34.0752,34.1983,19600.0
2011-10-13 09:50:00,38.88,38.91,38.87,38.88,14600.0,34.1807,34.2071,34.1719,34.1807,14600.0
2011-10-13 09:55:00,38.88,38.9,38.75,38.76,27700.0,34.1807,34.1983,34.0664,34.0752,27700.0
2011-10-13 10:00:00,38.78,38.86,38.73,38.74,17100.0,34.0928,34.1631,34.0489,34.0576,17100.0
2011-10-13 10:05:00,38.72,38.85,38.65,38.77,15900.0,34.0401,34.1543,33.9785,34.084,15900.0
2011-10-13 10:10:00,38.77,38.87,38.72,38.74,9900.0,34.084,34.1719,34.0401,34.0576,9900.0
2011-10-13 10:15:00,38.73,38.75,38.64,38.64,14700.0,34.0489,34.0664,33.9697,33.9697,14700.0
2011-10-13 10:20:00,38.64,38.76,38.58,38.76,13600.0,33.9697,34.0752,33.917,34.0752,13600.0
2011-10-13 10:25:00,38.75,38.85,38.73,38.79,4600.0,34.0664,34.1543,34.0489,34.1016,4600.0
2011-10-13 10:30:00,38.77,38.83,38.76,38.79,7100.0,34.084,34.1368,34.0752,34.1016,7100.0
2011-10-13 10:35:00,38.78,38.8,38.64,38.67,9800.0,34.0928,34.1104,33.9697,33.9961,9800.0
2011-10-13 10:40:00,38.66,38.66,38.55,38.56,13800.0,33.9873,33.9873,33.8906,33.8994,13800.0
2011-10-13 10:45:00,38.54,38.56,38.5,38.51,20000.0,33.8818,33.8994,33.8467,33.8554,20000.0
2011-10-13 10:50:00,38.54,38.62,38.54,38.57,10000.0,33.8818,33.9521,33.8818,33.9082,10000.0
2011-10-13 10:55:00,38.58,38.59,38.54,38.56,13500.0,33.917,33.9258,33.8818,33.8994,13500.0
2011-10-13 11:00:00,38.57,38.64,38.55,38.57,9200.0,33.9082,33.9697,33.8906,33.9082,9200.0
2011-10-13 11:05:00,38.58,38.61,38.53,38.59,7100.0,33.917,33.9434,33.873,33.9258,7100.0
2011-10-13 11:10:00,38.62,38.66,38.57,38.65,9100.0,33.9521,33.9873,33.9082,33.9785,9100.0
2011-10-13 11:15:00,38.64,38.67,38.54,38.55,5400.0,33.9697,33.9961,33.8818,33.8906,5400.0
2011-10-13 11:20:00,38.54,38.58,38.52,38.56,2700.0,33.8818,33.917,33.8642,33.8994,2700.0
2011-10-13 11:25:00,38.56,38.57,38.44,38.44,10900.0,33.8994,33.9082,33.7939,33.7939,10900.0
2011-10-13 11:30:00,38.45,38.56,38.44,38.52,5300.0,33.8027,33.8994,33.7939,33.8642,5300.0
2011-10-13 11:35:00,38.5,38.53,38.45,38.47,4800.0,33.8467,33.873,33.8027,33.8203,4800.0
2011-10-13 11:40:00,38.47,38.57,38.47,38.52,5900.0,33.8203,33.9082,33.8203,33.8642,5900.0
2011-10-13 11:45:00,38.54,38.64,38.53,38.61,5900.0,33.8818,33.9697,33.873,33.9434,5900.0
2011-10-13 11:50:00,38.61,38.62,38.56,38.57,4400.0,33.9434,33.9521,33.8994,33.9082,4400.0
2011-10-13 11:55:00,38.57,38.59,38.52,38.52,4300.0,33.9082,33.9258,33.8642,33.8642,4300.0
2011-10-13 12:00:00,38.53,38.59,38.49,38.57,47500.0,33.873,33.9258,33.8379,33.9082,47500.0
2011-10-13 12:05:00,38.58,38.69,38.58,38.67,17700.0,33.917,34.0137,33.917,33.9961,17700.0
2011-10-13 12:10:00,38.67,38.69,38.67,38.67,6300.0,33.9961,34.0137,33.9961,33.9961,6300.0
2011-10-13 12:15:00,38.67,38.69,38.67,38.67,3800.0,33.9961,34.0137,33.9961,33.9961,3800.0
2011-10-13 12:20:00,38.67,38.68,38.67,38.67,8000.0,33.9961,34.0049,33.9961,33.9961,8000.0
2011-10-13 12:25:00,38.67,38.73,38.55,38.55,27300.0,33.9961,34.0489,33.8906,33.8906,27300.0
2011-10-13 12:30:00,38.55,38.57,38.48,38.49,2800.0,33.8906,33.9082,33.8291,33.8379,2800.0
2011-10-13 12:35:00,38.51,38.54,38.49,38.53,3500.0,33.8554,33.8818,33.8379,33.873,3500.0
2011-10-13 12:40:00,38.52,38.55,38.49,38.51,8100.0,33.8642,33.8906,33.8379,33.8554,8100.0
2011-10-13 12:45:00,38.51,38.54,38.49,38.52,2200.0,33.8554,33.8818,33.8379,33.8642,2200.0
2011-10-13 12:50:00,38.51,38.52,38.48,38.48,1400.0,33.8554,33.8642,33.8291,33.8291,1400.0
2011-10-13 12:55:00,38.48,38.51,38.43,38.46,6300.0,33.8291,33.8554,33.7851,33.8115,6300.0
2011-10-13 13:00:00,38.43,38.44,38.39,38.4,8800.0,33.7851,33.7939,33.7499,33.7587,8800.0
2011-10-13 13:05:00,38.4,38.49,38.38,38.44,14200.0,33.7587,33.8379,33.7412,33.7939,14200.0
2011-10-13 13:10:00,38.43,38.46,38.41,38.44,18200.0,33.7851,33.8115,33.7675,33.7939,18200.0
2011-10-13 13:15:00,38.46,38.5,38.46,38.47,2800.0,33.8115,33.8467,33.8115,33.8203,2800.0
2011-10-13 13:20:00,38.47,38.52,38.46,38.51,2700.0,33.8203,33.8642,33.8115,33.8554,2700.0
2011-10-13 13:25:00,38.52,38.66,38.52,38.64,10500.0,33.8642,33.9873,33.8642,33.9697,10500.0
2011-10-13 13:30:00,38.65,38.65,38.59,38.61,4500.0,33.9785,33.9785,33.9258,33.9434,4500.0
2011-10-13 13:35:00,38.61,38.66,38.59,38.59,6400.0,33.9434,33.9873,33.9258,33.9258,6400.0
2011-10-13 13:40:00,38.59,38.7,38.58,38.7,6900.0,33.9258,34.0225,33.917,34.0225,6900.0
2011-10-13 13:45:00,38.7,38.72,38.65,38.69,13800.0,34.0225,34.0401,33.9785,34.0137,13800.0
2011-10-13 13:50:00,38.67,38.67,38.62,38.64,4000.0,33.9961,33.9961,33.9521,33.9697,4000.0
2011-10-13 13:55:00,38.61,38.63,38.56,38.6,5200.0,33.9434,33.9609,33.8994,33.9346,5200.0
2011-10-13 14:00:00,38.59,38.59,38.48,38.55,5000.0,33.9258,33.9258,33.8291,33.8906,5000.0
2011-10-13 14:05:00,38.55,38.57,38.51,38.57,13700.0,33.8906,33.9082,33.8554,33.9082,13700.0
2011-10-13 14:10:00,38.57,38.58,38.53,38.58,4500.0,33.9082,33.917,33.873,33.917,4500.0
2011-10-13 14:15:00,38.58,38.66,38.58,38.65,10400.0,33.917,33.9873,33.917,33.9785,10400.0
2011-10-13 14:20:00,38.63,38.72,38.63,38.67,14900.0,33.9609,34.0401,33.9609,33.9961,14900.0
2011-10-13 14:25:00,38.65,38.66,38.52,38.6,17200.0,33.9785,33.9873,33.8642,33.9346,17200.0
2011-10-13 14:30:00,38.6,38.66,38.57,38.62,8600.0,33.9346,33.9873,33.9082,33.9521,8600.0
2011-10-13 14:35:00,38.6,38.65,38.56,38.65,13700.0,33.9346,33.9785,33.8994,33.9785,13700.0
2011-10-13 14:40:00,38.64,38.67,38.58,38.67,9300.0,33.9697,33.9961,33.917,33.9961,9300.0
2011-10-13 14:45:00,38.67,38.71,38.62,38.63,57400.0,33.9961,34.0313,33.9521,33.9609,57400.0
2011-10-13 14:50:00,38.6,38.62,38.56,38.6,5100.0,33.9346,33.9521,33.8994,33.9346,5100.0
2011-10-13 14:55:00,38.59,38.61,38.53,38.55,11300.0,33.9258,33.9434,33.873,33.8906,11300.0
2011-10-13 15:00:00,38.55,38.68,38.55,38.6,15900.0,33.8906,34.0049,33.8906,33.9346,15900.0
2011-10-13 15:05:00,38.6,38.6,38.49,38.59,17600.0,33.9346,33.9346,33.8379,33.9258,17600.0
2011-10-13 15:10:00,38.59,38.65,38.54,38.54,15000.0,33.9258,33.9785,33.8818,33.8818,15000.0
2011-10-13 15:15:00,38.54,38.6,38.53,38.59,6500.0,33.8818,33.9346,33.873,33.9258,6500.0
2011-10-13 15:20:00,38.59,38.6,38.48,38.57,22800.0,33.9258,33.9346,33.8291,33.9082,22800.0
2011-10-13 15:25:00,38.58,38.65,38.58,38.64,30500.0,33.917,33.9785,33.917,33.9697,30500.0
2011-10-13 15:30:00,38.64,38.72,38.62,38.71,58300.0,33.9697,34.0401,33.9521,34.0313,58300.0
2011-10-13 15:35:00,38.71,38.75,38.68,38.72,21600.0,34.0313,34.0664,34.0049,34.0401,21600.0
2011-10-13 15:40:00,38.74,38.77,38.72,38.74,23900.0,34.0576,34.084,34.0401,34.0576,23900.0
2011-10-13 15:45:00,38.74,38.76,38.68,38.71,30300.0,34.0576,34.0752,34.0049,34.0313,30300.0
2011-10-13 15:50:00,38.71,38.84,38.7,38.82,34000.0,34.0313,34.1456,34.0225,34.128,34000.0
2011-10-13 15:55:00,38.82,38.84,38.77,38.79,54400.0,34.128,34.1456,34.084,34.1016,54400.0
2011-10-14 09:30:00,39.09,39.33,39.09,39.15,33900.0,34.3653,34.5763,34.3653,34.4181,33900.0
2011-10-14 09:35:00,39.15,39.19,38.85,38.85,36600.0,34.4181,34.4533,34.1543,34.1543,36600.0
2011-10-14 09:40:00,38.85,38.92,38.85,38.86,12800.0,34.1543,34.2159,34.1543,34.1631,12800.0
2011-10-14 09:45:00,38.86,38.96,38.85,38.93,15300.0,34.1631,34.2511,34.1543,34.2247,15300.0
2011-10-14 09:50:00,38.92,38.93,38.68,38.68,22500.0,34.2159,34.2247,34.0049,34.0049,22500.0
2011-10-14 09:55:00,38.72,38.79,38.68,38.79,8700.0,34.0401,34.1016,34.0049,34.1016,8700.0
2011-10-14 10:00:00,38.75,38.95,38.75,38.95,6200.0,34.0664,34.2423,34.0664,34.2423,6200.0
2011-10-14 10:05:00,38.96,39.07,38.96,39.04,14100.0,34.2511,34.3478,34.2511,34.3214,14100.0
2011-10-14 10:10:00,39.04,39.09,39.01,39.08,10600.0,34.3214,34.3653,34.295,34.3565,10600.0
2011-10-14 10:15:00,39.09,39.3,39.09,39.27,23100.0,34.3653,34.55,34.3653,34.5236,23100.0
2011-10-14 10:20:00,39.26,39.33,39.23,39.23,24600.0,34.5148,34.5763,34.4884,34.4884,24600.0
2011-10-14 10:25:00,39.23,39.23,39.12,39.13,14800.0,34.4884,34.4884,34.3917,34.4005,14800.0
2011-10-14 10:30:00,39.13,39.16,39.09,39.13,8000.0,34.4005,34.4269,34.3653,34.4005,8000.0
2011-10-14 10:35:00,39.13,39.19,39.13,39.19,6600.0,34.4005,34.4533,34.4005,34.4533,6600.0
2011-10-14 10:40:00,39.18,39.19,39.15,39.18,36400.0,34.4445,34.4533,34.4181,34.4445,36400.0
2011-10-14 10:45:00,39.18,39.19,39.14,39.15,7400.0,34.4445,34.4533,34.4093,34.4181,7400.0
2011-10-14 10:50:00,39.16,39.23,39.08,39.08,36200.0,34.4269,34.4884,34.3565,34.3565,36200.0
2011-10-14 10:55:00,39.08,39.13,38.96,39.04,28600.0,34.3565,34.4005,34.2511,34.3214,28600.0
2011-10-14 11:00:00,39.04,39.11,39.04,39.11,3800.0,34.3214,34.3829,34.3214,34.3829,3800.0
2011-10-14 11:05:00,39.08,39.12,39.08,39.08,7700.0,34.3565,34.3917,34.3565,34.3565,7700.0
2011-10-14 11:10:00,39.08,39.11,39.08,39.11,6100.0,34.3565,34.3829,34.3565,34.3829,6100.0
2011-10-14 11:15:00,39.12,39.14,39.1,39.14,8500.0,34.3917,34.4093,34.3741,34.4093,8500.0
2011-10-14 11:20:00,39.14,39.14,38.99,38.99,33400.0,34.4093,34.4093,34.2774,34.2774,33400.0
2011-10-14 11:25:00,39.01,39.05,38.99,39.01,5700.0,34.295,34.3302,34.2774,34.295,5700.0
2011-10-14 11:30:00,39.01,39.04,39.0,39.03,2800.0,34.295,34.3214,34.2862,34.3126,2800.0
2011-10-14 11:35:00,39.04,39.04,39.02,39.03,2200.0,34.3214,34.3214,34.3038,34.3126,2200.0
2011-10-14 11:40:00,39.03,39.08,39.02,39.08,5100.0,34.3126,34.3565,34.3038,34.3565,5100.0
2011-10-14 11:45:00,39.08,39.12,39.08,39.11,4100.0,34.3565,34.3917,34.3565,34.3829,4100.0
2011-10-14 11:50:00,39.12,39.12,39.09,39.12,3400.0,34.3917,34.3917,34.3653,34.3917,3400.0
2011-10-14 11:55:00,39.11,39.13,39.08,39.12,7200.0,34.3829,34.4005,34.3565,34.3917,7200.0
2011-10-14 12:00:00,39.11,39.12,39.09,39.11,4700.0,34.3829,34.3917,34.3653,34.3829,4700.0
2011-10-14 12:05:00,39.11,39.11,39.08,39.08,5500.0,34.3829,34.3829,34.3565,34.3565,5500.0
2011-10-14 12:10:00,39.08,39.1,39.07,39.08,5000.0,34.3565,34.3741,34.3478,34.3565,5000.0
2011-10-14 12:15:00,39.08,39.11,39.07,39.11,4100.0,34.3565,34.3829,34.3478,34.3829,4100.0
2011-10-14 12:20:00,39.12,39.15,39.12,39.15,4000.0,34.3917,34.4181,34.3917,34.4181,4000.0
2011-10-14 12:25:00,39.13,39.15,39.11,39.14,3700.0,34.4005,34.4181,34.3829,34.4093,3700.0
2011-10-14 12:30:00,39.13,39.14,39.08,39.11,9000.0,34.4005,34.4093,34.3565,34.3829,9000.0
2011-10-14 12:35:00,39.11,39.12,39.08,39.08,5200.0,34.3829,34.3917,34.3565,34.3565,5200.0
2011-10-14 12:40:00,39.08,39.09,39.06,39.06,3000.0,34.3565,34.3653,34.339,34.339,3000.0
2011-10-14 12:45:00,39.06,39.08,39.06,39.08,3500.0,34.339,34.3565,34.339,34.3565,3500.0
2011-10-14 12:50:00,39.08,39.1,39.08,39.09,3600.0,34.3565,34.3741,34.3565,34.3653,3600.0
2011-10-14 12:55:00,39.09,39.1,39.09,39.09,3000.0,34.3653,34.3741,34.3653,34.3653,3000.0
2011-10-14 13:00:00,39.11,39.17,39.09,39.17,23900.0,34.3829,34.4357,34.3653,34.4357,23900.0
2011-10-14 13:05:00,39.17,39.17,39.08,39.09,25000.0,34.4357,34.4357,34.3565,34.3653,25000.0
2011-10-14 13:10:00,39.09,39.12,39.09,39.11,4200.0,34.3653,34.3917,34.3653,34.3829,4200.0
2011-10-14 13:15:00,39.12,39.17,39.12,39.15,6000.0,34.3917,34.4357,34.3917,34.4181,6000.0
2011-10-14 13:20:00,39.15,39.16,39.15,39.15,4000.0,34.4181,34.4269,34.4181,34.4181,4000.0
2011-10-14 13:25:00,39.17,39.19,39.15,39.17,4100.0,34.4357,34.4533,34.4181,34.4357,4100.0
2011-10-14 13:30:00,39.17,39.19,39.16,39.16,5900.0,34.4357,34.4533,34.4269,34.4269,5900.0
2011-10-14 13:35:00,39.14,39.18,39.14,39.18,5400.0,34.4093,34.4445,34.4093,34.4445,5400.0
2011-10-14 13:40:00,39.17,39.2,39.13,39.13,32500.0,34.4357,34.462,34.4005,34.4005,32500.0
2011-10-14 13:45:00,39.15,39.15,39.13,39.13,4200.0,34.4181,34.4181,34.4005,34.4005,4200.0
2011-10-14 13:50:00,39.13,39.25,39.13,39.16,31000.0,34.4005,34.506,34.4005,34.4269,31000.0
2011-10-14 13:55:00,39.17,39.27,39.16,39.25,13400.0,34.4357,34.5236,34.4269,34.506,13400.0
2011-10-14 14:00:00,39.26,39.32,39.23,39.28,14400.0,34.5148,34.5675,34.4884,34.5324,14400.0
2011-10-14 14:05:00,39.28,39.28,39.19,39.2,2100.0,34.5324,34.5324,34.4533,34.462,2100.0
2011-10-14 14:10:00,39.21,39.24,39.19,39.24,5300.0,34.4708,34.4972,34.4533,34.4972,5300.0
2011-10-14 14:15:00,39.25,39.33,39.24,39.33,11100.0,34.506,34.5763,34.4972,34.5763,11100.0
2011-10-14 14:20:00,39.33,39.33,39.26,39.27,19400.0,34.5763,34.5763,34.5148,34.5236,19400.0
2011-10-14 14:25:00,39.26,39.26,39.18,39.2,5300.0,34.5148,34.5148,34.4445,34.462,5300.0
2011-10-14 14:30:00,39.2,39.21,39.11,39.13,10300.0,34.462,34.4708,34.3829,34.4005,10300.0
2011-10-14 14:35:00,39.13,39.21,39.13,39.2,9300.0,34.4005,34.4708,34.4005,34.462,9300.0
2011-10-14 14:40:00,39.21,39.26,39.2,39.26,6500.0,34.4708,34.5148,34.462,34.5148,6500.0
2011-10-14 14:45:00,39.26,39.28,39.26,39.26,8000.0,34.5148,34.5324,34.5148,34.5148,8000.0
2011-10-14 14:50:00,39.25,39.27,39.23,39.26,7500.0,34.506,34.5236,34.4884,34.5148,7500.0
2011-10-14 14:55:00,39.25,39.28,39.25,39.27,22000.0,34.506,34.5324,34.506,34.5236,22000.0
2011-10-14 15:00:00,39.27,39.28,39.22,39.23,52100.0,34.5236,34.5324,34.4796,34.4884,52100.0
2011-10-14 15:05:00,39.23,39.26,39.22,39.22,14200.0,34.4884,34.5148,34.4796,34.4796,14200.0
2011-10-14 15:10:00,39.21,39.23,39.19,39.22,9700.0,34.4708,34.4884,34.4533,34.4796,9700.0
2011-10-14 15:15:00,39.22,39.26,39.22,39.26,9300.0,34.4796,34.5148,34.4796,34.5148,9300.0
2011-10-14 15:20:00,39.26,39.29,39.26,39.28,14400.0,34.5148,34.5412,34.5148,34.5324,14400.0
2011-10-14 15:25:00,39.27,39.29,39.2,39.2,24900.0,34.5236,34.5412,34.462,34.462,24900.0
2011-10-14 15:30:00,39.2,39.3,39.2,39.29,24200.0,34.462,34.55,34.462,34.5412,24200.0
2011-10-14 15:35:00,39.29,39.29,39.21,39.23,14600.0,34.5412,34.5412,34.4708,34.4884,14600.0
2011-10-14 15:40:00,39.23,39.23,39.19,39.2,23700.0,34.4884,34.4884,34.4533,34.462,23700.0
2011-10-14 15:45:00,39.2,39.25,39.15,39.18,24000.0,34.462,34.506,34.4181,34.4445,24000.0
2011-10-14 15:50:00,39.18,39.25,39.16,39.25,24200.0,34.4445,34.506,34.4269,34.506,24200.0
2011-10-14 15:55:00,39.26,39.34,39.26,39.27,41300.0,34.5148,34.5851,34.5148,34.5236,41300.0
2011-10-17 09:30:00,39.45,39.58,39.31,39.5,37600.0,34.6818,34.7961,34.5587,34.7258,37600.0
2011-10-17 09:35:00,39.49,39.6,39.48,39.49,16000.0,34.717,34.8137,34.7082,34.717,16000.0
2011-10-17 09:40:00,39.48,39.61,39.47,39.6,11000.0,34.7082,34.8225,34.6994,34.8137,11000.0
2011-10-17 09:45:00,39.61,39.8,39.6,39.7,24200.0,34.8225,34.9895,34.8137,34.9016,24200.0
2011-10-17 09:50:00,39.69,39.74,39.55,39.55,41200.0,34.8928,34.9368,34.7697,34.7697,41200.0
2011-10-17 09:55:00,39.56,39.63,39.51,39.62,10100.0,34.7785,34.8401,34.7346,34.8313,10100.0
2011-10-17 10:00:00,39.61,39.63,39.44,39.44,40700.0,34.8225,34.8401,34.673,34.673,40700.0
2011-10-17 10:05:00,39.47,39.58,39.44,39.54,19800.0,34.6994,34.7961,34.673,34.761,19800.0
2011-10-17 10:10:00,39.54,39.68,39.54,39.67,18100.0,34.761,34.884,34.761,34.8752,18100.0
2011-10-17 10:15:00,39.68,39.74,39.66,39.67,14200.0,34.884,34.9368,34.8664,34.8752,14200.0
2011-10-17 10:20:00,39.67,39.68,39.59,39.61,6100.0,34.8752,34.884,34.8049,34.8225,6100.0
2011-10-17 10:25:00,39.63,39.65,39.6,39.65,9900.0,34.8401,34.8577,34.8137,34.8577,9900.0
2011-10-17 10:30:00,39.65,39.69,39.64,39.66,8700.0,34.8577,34.8928,34.8489,34.8664,8700.0
2011-10-17 10:35:00,39.66,39.66,39.63,39.64,13700.0,34.8664,34.8664,34.8401,34.8489,13700.0
2011-10-17 10:40:00,39.63,39.64,39.58,39.59,27600.0,34.8401,34.8489,34.7961,34.8049,27600.0
2011-10-17 10:45:00,39.59,39.6,39.5,39.51,20700.0,34.8049,34.8137,34.7258,34.7346,20700.0
2011-10-17 10:50:00,39.5,39.5,39.44,39.48,40800.0,34.7258,34.7258,34.673,34.7082,40800.0
2011-10-17 10:55:00,39.48,39.5,39.45,39.48,6200.0,34.7082,34.7258,34.6818,34.7082,6200.0
2011-10-17 11:00:00,39.46,39.52,39.45,39.52,7100.0,34.6906,34.7434,34.6818,34.7434,7100.0
2011-10-17 11:05:00,39.53,39.54,39.49,39.52,5200.0,34.7522,34.761,34.717,34.7434,5200.0
2011-10-17 11:10:00,39.51,39.56,39.48,39.55,4400.0,34.7346,34.7785,34.7082,34.7697,4400.0
2011-10-17 11:15:00,39.54,39.62,39.54,39.6,11200.0,34.761,34.8313,34.761,34.8137,11200.0
2011-10-17 11:20:00,39.61,39.67,39.61,39.65,8600.0,34.8225,34.8752,34.8225,34.8577,8600.0
2011-10-17 11:25:00,39.66,39.73,39.66,39.72,4200.0,34.8664,34.928,34.8664,34.9192,4200.0
2011-10-17 11:30:00,39.71,39.76,39.71,39.75,10500.0,34.9104,34.9544,34.9104,34.9456,10500.0
2011-10-17 11:35:00,39.76,39.82,39.76,39.82,12400.0,34.9544,35.0071,34.9544,35.0071,12400.0
2011-10-17 11:40:00,39.82,39.84,39.78,39.81,19400.0,35.0071,35.0247,34.9719,34.9983,19400.0
2011-10-17 11:45:00,39.81,39.81,39.74,39.74,11300.0,34.9983,34.9983,34.9368,34.9368,11300.0
2011-10-17 11:50:00,39.72,39.73,39.64,39.66,9300.0,34.9192,34.928,34.8489,34.8664,9300.0
2011-10-17 11:55:00,39.67,39.69,39.65,39.66,7500.0,34.8752,34.8928,34.8577,34.8664,7500.0
2011-10-17 12:00:00,39.67,39.67,39.64,39.67,2000.0,34.8752,34.8752,34.8489,34.8752,2000.0
2011-10-17 12:05:00,39.65,39.65,39.6,39.62,1800.0,34.8577,34.8577,34.8137,34.8313,1800.0
2011-10-17 12:10:00,39.6,39.6,39.53,39.53,1100.0,34.8137,34.8137,34.7522,34.7522,1100.0
2011-10-17 12:15:00,39.53,39.58,39.53,39.57,3700.0,34.7522,34.7961,34.7522,34.7873,3700.0
2011-10-17 12:20:00,39.58,39.6,39.56,39.58,4400.0,34.7961,34.8137,34.7785,34.7961,4400.0
2011-10-17 12:25:00,39.57,39.59,39.54,39.54,26800.0,34.7873,34.8049,34.761,34.761,26800.0
2011-10-17 12:30:00,39.55,39.55,39.45,39.46,8200.0,34.7697,34.7697,34.6818,34.6906,8200.0
2011-10-17 12:35:00,39.45,39.46,39.39,39.42,10700.0,34.6818,34.6906,34.6291,34.6555,10700.0
2011-10-17 12:40:00,39.41,39.49,39.41,39.49,5600.0,34.6467,34.717,34.6467,34.717,5600.0
2011-10-17 12:45:00,39.46,39.5,39.42,39.42,3400.0,34.6906,34.7258,34.6555,34.6555,3400.0
2011-10-17 12:50:00,39.46,39.49,39.45,39.46,5100.0,34.6906,34.717,34.6818,34.6906,5100.0
2011-10-17 12:55:00,39.46,39.53,39.44,39.53,8400.0,34.6906,34.7522,34.673,34.7522,8400.0
2011-10-17 13:00:00,39.51,39.56,39.49,39.53,10000.0,34.7346,34.7785,34.717,34.7522,10000.0
2011-10-17 13:05:00,39.54,39.6,39.52,39.56,7700.0,34.761,34.8137,34.7434,34.7785,7700.0
2011-10-17 13:10:00,39.58,39.6,39.58,39.58,1700.0,34.7961,34.8137,34.7961,34.7961,1700.0
2011-10-17 13:15:00,39.58,39.59,39.55,39.58,2000.0,34.7961,34.8049,34.7697,34.7961,2000.0
2011-10-17 13:20:00,39.57,39.6,39.57,39.6,4800.0,34.7873,34.8137,34.7873,34.8137,4800.0
2011-10-17 13:25:00,39.6,39.63,39.59,39.62,7300.0,34.8137,34.8401,34.8049,34.8313,7300.0
2011-10-17 13:30:00,39.62,39.62,39.55,39.6,5600.0,34.8313,34.8313,34.7697,34.8137,5600.0
2011-10-17 13:35:00,39.58,39.58,39.53,39.58,15300.0,34.7961,34.7961,34.7522,34.7961,15300.0
2011-10-17 13:40:00,39.59,39.6,39.48,39.5,81200.0,34.8049,34.8137,34.7082,34.7258,81200.0
2011-10-17 13:45:00,39.5,39.5,39.39,39.39,17700.0,34.7258,34.7258,34.6291,34.6291,17700.0
2011-10-17 13:50:00,39.38,39.4,39.37,39.4,9900.0,34.6203,34.6379,34.6115,34.6379,9900.0
2011-10-17 13:55:00,39.4,39.4,39.38,39.4,14300.0,34.6379,34.6379,34.6203,34.6379,14300.0
2011-10-17 14:00:00,39.4,39.41,39.34,39.35,22900.0,34.6379,34.6467,34.5851,34.5939,22900.0
2011-10-17 14:05:00,39.34,39.35,39.32,39.35,7900.0,34.5851,34.5939,34.5675,34.5939,7900.0
2011-10-17 14:10:00,39.35,39.35,39.29,39.29,16600.0,34.5939,34.5939,34.5412,34.5412,16600.0
2011-10-17 14:15:00,39.3,39.3,39.24,39.25,17300.0,34.55,34.55,34.4972,34.506,17300.0
2011-10-17 14:20:00,39.25,39.25,39.18,39.18,17600.0,34.506,34.506,34.4445,34.4445,17600.0
2011-10-17 14:25:00,39.19,39.2,39.14,39.15,19100.0,34.4533,34.462,34.4093,34.4181,19100.0
2011-10-17 14:30:00,39.15,39.16,39.12,39.15,13200.0,34.4181,34.4269,34.3917,34.4181,13200.0
2011-10-17 14:35:00,39.14,39.16,39.05,39.16,22500.0,34.4093,34.4269,34.3302,34.4269,22500.0
2011-10-17 14:40:00,39.15,39.18,39.15,39.17,10000.0,34.4181,34.4445,34.4181,34.4357,10000.0
2011-10-17 14:45:00,39.17,39.18,39.15,39.16,2200.0,34.4357,34.4445,34.4181,34.4269,2200.0
2011-10-17 14:50:00,39.15,39.22,39.15,39.22,5100.0,34.4181,34.4796,34.4181,34.4796,5100.0
2011-10-17 14:55:00,39.23,39.27,39.2,39.27,13600.0,34.4884,34.5236,34.462,34.5236,13600.0
2011-10-17 15:00:00,39.28,39.32,39.27,39.32,5400.0,34.5324,34.5675,34.5236,34.5675,5400.0
2011-10-17 15:05:00,39.33,39.36,39.32,39.35,12200.0,34.5763,34.6027,34.5675,34.5939,12200.0
2011-10-17 15:10:00,39.35,39.38,39.34,39.36,14000.0,34.5939,34.6203,34.5851,34.6027,14000.0
2011-10-17 15:15:00,39.35,39.41,39.35,39.4,12000.0,34.5939,34.6467,34.5939,34.6379,12000.0
2011-10-17 15:20:00,39.4,39.45,39.4,39.45,17900.0,34.6379,34.6818,34.6379,34.6818,17900.0
2011-10-17 15:25:00,39.45,39.49,39.42,39.48,18500.0,34.6818,34.717,34.6555,34.7082,18500.0
2011-10-17 15:30:00,39.48,39.51,39.45,39.45,27400.0,34.7082,34.7346,34.6818,34.6818,27400.0
2011-10-17 15:35:00,39.44,39.49,39.38,39.38,24000.0,34.673,34.717,34.6203,34.6203,24000.0
2011-10-17 15:40:00,39.37,39.45,39.33,39.45,11500.0,34.6115,34.6818,34.5763,34.6818,11500.0
2011-10-17 15:45:00,39.45,39.45,39.34,39.37,38800.0,34.6818,34.6818,34.5851,34.6115,38800.0
2011-10-17 15:50:00,39.38,39.45,39.37,39.42,24800.0,34.6203,34.6818,34.6115,34.6555,24800.0
2011-10-17 15:55:00,39.42,39.44,39.32,39.32,59900.0,34.6555,34.673,34.5675,34.5675,59900.0
2011-10-18 09:30:00,39.43,39.43,39.36,39.38,6300.0,34.6642,34.6642,34.6027,34.6203,6300.0
2011-10-18 09:35:00,39.34,39.45,39.31,39.44,6800.0,34.5851,34.6818,34.5587,34.673,6800.0
2011-10-18 09:40:00,39.45,39.49,39.41,39.48,19800.0,34.6818,34.717,34.6467,34.7082,19800.0
2011-10-18 09:45:00,39.46,39.47,39.37,39.39,8700.0,34.6906,34.6994,34.6115,34.6291,8700.0
2011-10-18 09:50:00,39.4,39.42,39.37,39.41,5200.0,34.6379,34.6555,34.6115,34.6467,5200.0
2011-10-18 09:55:00,39.43,39.43,39.38,39.4,4400.0,34.6642,34.6642,34.6203,34.6379,4400.0
2011-10-18 10:00:00,39.37,39.41,39.33,39.36,9000.0,34.6115,34.6467,34.5763,34.6027,9000.0
2011-10-18 10:05:00,39.34,39.47,39.34,39.45,7600.0,34.5851,34.6994,34.5851,34.6818,7600.0
2011-10-18 10:10:00,39.46,39.56,39.45,39.55,14700.0,34.6906,34.7785,34.6818,34.7697,14700.0
2011-10-18 10:15:00,39.55,39.57,39.52,39.55,6300.0,34.7697,34.7873,34.7434,34.7697,6300.0
2011-10-18 10:20:00,39.53,39.55,39.48,39.53,6700.0,34.7522,34.7697,34.7082,34.7522,6700.0
2011-10-18 10:25:00,39.53,39.56,39.5,39.55,10200.0,34.7522,34.7785,34.7258,34.7697,10200.0
2011-10-18 10:30:00,39.55,39.56,39.5,39.56,5600.0,34.7697,34.7785,34.7258,34.7785,5600.0
2011-10-18 10:35:00,39.54,39.55,39.52,39.54,10500.0,34.761,34.7697,34.7434,34.761,10500.0
2011-10-18 10:40:00,39.55,39.6,39.53,39.55,10200.0,34.7697,34.8137,34.7522,34.7697,10200.0
2011-10-18 10:45:00,39.55,39.56,39.53,39.56,11000.0,34.7697,34.7785,34.7522,34.7785,11000.0
2011-10-18 10:50:00,39.55,39.59,39.53,39.53,4700.0,34.7697,34.8049,34.7522,34.7522,4700.0
2011-10-18 10:55:00,39.53,39.56,39.52,39.54,2500.0,34.7522,34.7785,34.7434,34.761,2500.0
2011-10-18 11:00:00,39.52,39.52,39.47,39.48,5700.0,34.7434,34.7434,34.6994,34.7082,5700.0
2011-10-18 11:05:00,39.48,39.56,39.47,39.52,7400.0,34.7082,34.7785,34.6994,34.7434,7400.0
2011-10-18 11:10:00,39.53,39.54,39.49,39.53,4600.0,34.7522,34.761,34.717,34.7522,4600.0
2011-10-18 11:15:00,39.52,39.55,39.5,39.55,6300.0,34.7434,34.7697,34.7258,34.7697,6300.0
2011-10-18 11:20:00,39.58,39.61,39.57,39.6,2800.0,34.7961,34.8225,34.7873,34.8137,2800.0
2011-10-18 11:25:00,39.6,39.63,39.53,39.53,8000.0,34.8137,34.8401,34.7522,34.7522,8000.0
2011-10-18 11:30:00,39.53,39.62,39.52,39.62,15100.0,34.7522,34.8313,34.7434,34.8313,15100.0
2011-10-18 11:35:00,39.62,39.73,39.61,39.68,8700.0,34.8313,34.928,34.8225,34.884,8700.0
2011-10-18 11:40:00,39.68,39.75,39.68,39.75,15100.0,34.884,34.9456,34.884,34.9456,15100.0
2011-10-18 11:45:00,39.74,39.8,39.74,39.8,14800.0,34.9368,34.9895,34.9368,34.9895,14800.0
2011-10-18 11:50:00,39.79,39.82,39.75,39.75,9700.0,34.9807,35.0071,34.9456,34.9456,9700.0
2011-10-18 11:55:00,39.76,39.76,39.69,39.7,9500.0,34.9544,34.9544,34.8928,34.9016,9500.0
2011-10-18 12:00:00,39.7,39.73,39.68,39.69,8200.0,34.9016,34.928,34.884,34.8928,8200.0
2011-10-18 12:05:00,39.7,39.71,39.68,39.7,12600.0,34.9016,34.9104,34.884,34.9016,12600.0
2011-10-18 12:10:00,39.7,39.72,39.7,39.7,19900.0,34.9016,34.9192,34.9016,34.9016,19900.0
2011-10-18 12:15:00,39.7,39.73,39.69,39.71,12600.0,34.9016,34.928,34.8928,34.9104,12600.0
2011-10-18 12:20:00,39.7,39.73,39.7,39.73,7900.0,34.9016,34.928,34.9016,34.928,7900.0
2011-10-18 12:25:00,39.73,39.75,39.71,39.73,5700.0,34.928,34.9456,34.9104,34.928,5700.0
2011-10-18 12:30:00,39.73,39.75,39.72,39.72,4500.0,34.928,34.9456,34.9192,34.9192,4500.0
2011-10-18 12:35:00,39.73,39.8,39.72,39.78,6400.0,34.928,34.9895,34.9192,34.9719,6400.0
2011-10-18 12:40:00,39.78,39.82,39.77,39.79,4500.0,34.9719,35.0071,34.9632,34.9807,4500.0
2011-10-18 12:45:00,39.79,39.82,39.79,39.79,9800.0,34.9807,35.0071,34.9807,34.9807,9800.0
2011-10-18 12:50:00,39.79,39.81,39.77,39.78,5800.0,34.9807,34.9983,34.9632,34.9719,5800.0
2011-10-18 12:55:00,39.78,39.8,39.77,39.79,3800.0,34.9719,34.9895,34.9632,34.9807,3800.0
2011-10-18 13:00:00,39.78,39.8,39.77,39.8,5900.0,34.9719,34.9895,34.9632,34.9895,5900.0
2011-10-18 13:05:00,39.8,39.8,39.79,39.8,7000.0,34.9895,34.9895,34.9807,34.9895,7000.0
2011-10-18 13:10:00,39.8,39.81,39.71,39.73,14400.0,34.9895,34.9983,34.9104,34.928,14400.0
2011-10-18 13:15:00,39.71,39.76,39.71,39.74,2100.0,34.9104,34.9544,34.9104,34.9368,2100.0
2011-10-18 13:20:00,39.74,39.75,39.72,39.73,4500.0,34.9368,34.9456,34.9192,34.928,4500.0
2011-10-18 13:25:00,39.72,39.78,39.7,39.77,3900.0,34.9192,34.9719,34.9016,34.9632,3900.0
2011-10-18 13:30:00,39.77,39.79,39.75,39.76,4000.0,34.9632,34.9807,34.9456,34.9544,4000.0
2011-10-18 13:35:00,39.76,39.79,39.76,39.79,4500.0,34.9544,34.9807,34.9544,34.9807,4500.0
2011-10-18 13:40:00,39.78,39.79,39.75,39.77,6600.0,34.9719,34.9807,34.9456,34.9632,6600.0
2011-10-18 13:45:00,39.78,39.84,39.78,39.84,11200.0,34.9719,35.0247,34.9719,35.0247,11200.0
2011-10-18 13:50:00,39.84,39.88,39.84,39.87,15000.0,35.0247,35.0599,35.0247,35.0511,15000.0
2011-10-18 13:55:00,39.88,39.88,39.86,39.88,17200.0,35.0599,35.0599,35.0423,35.0599,17200.0
2011-10-18 14:00:00,39.89,39.89,39.86,39.88,8800.0,35.0686,35.0686,35.0423,35.0599,8800.0
2011-10-18 14:05:00,39.89,39.89,39.85,39.88,12300.0,35.0686,35.0686,35.0335,35.0599,12300.0
2011-10-18 14:10:00,39.89,39.99,39.87,39.99,18300.0,35.0686,35.1566,35.0511,35.1566,18300.0
2011-10-18 14:15:00,39.99,40.0,39.94,39.95,15700.0,35.1566,35.1654,35.1126,35.1214,15700.0
2011-10-18 14:20:00,39.95,39.97,39.93,39.96,19700.0,35.1214,35.139,35.1038,35.1302,19700.0
2011-10-18 14:25:00,39.95,39.95,39.89,39.89,10900.0,35.1214,35.1214,35.0686,35.0686,10900.0
2011-10-18 14:30:00,39.89,39.95,39.88,39.93,14900.0,35.0686,35.1214,35.0599,35.1038,14900.0
2011-10-18 14:35:00,39.93,39.94,39.89,39.89,11400.0,35.1038,35.1126,35.0686,35.0686,11400.0
2011-10-18 14:40:00,39.89,39.92,39.89,39.91,9400.0,35.0686,35.095,35.0686,35.0862,9400.0
2011-10-18 14:45:00,39.92,39.94,39.9,39.9,5800.0,35.095,35.1126,35.0774,35.0774,5800.0
2011-10-18 14:50:00,39.91,39.99,39.9,39.95,114700.0,35.0862,35.1566,35.0774,35.1214,114700.0
2011-10-18 14:55:00,39.95,40.02,39.93,40.02,24100.0,35.1214,35.1829,35.1038,35.1829,24100.0
2011-10-18 15:00:00,40.02,40.05,40.01,40.02,16000.0,35.1829,35.2093,35.1741,35.1829,16000.0
2011-10-18 15:05:00,40.02,40.04,39.98,40.02,51500.0,35.1829,35.2005,35.1478,35.1829,51500.0
2011-10-18 15:10:00,40.03,40.23,40.03,40.22,80300.0,35.1917,35.3676,35.1917,35.3588,80300.0
2011-10-18 15:15:00,40.22,40.26,40.1,40.12,58600.0,35.3588,35.3939,35.2533,35.2708,58600.0
2011-10-18 15:20:00,40.12,40.24,40.11,40.17,45200.0,35.2708,35.3763,35.2621,35.3148,45200.0
2011-10-18 15:25:00,40.18,40.18,40.07,40.1,77400.0,35.3236,35.3236,35.2269,35.2533,77400.0
2011-10-18 15:30:00,40.1,40.13,39.98,39.99,31500.0,35.2533,35.2796,35.1478,35.1566,31500.0
2011-10-18 15:35:00,39.98,40.05,39.95,40.04,59400.0,35.1478,35.2093,35.1214,35.2005,59400.0
2011-10-18 15:40:00,40.05,40.08,40.03,40.07,68400.0,35.2093,35.2357,35.1917,35.2269,68400.0
2011-10-18 15:45:00,40.07,40.11,40.03,40.06,92400.0,35.2269,35.2621,35.1917,35.2181,92400.0
2011-10-18 15:50:00,40.05,40.09,40.04,40.08,64900.0,35.2093,35.2445,35.2005,35.2357,64900.0
2011-10-18 15:55:00,40.08,40.12,39.92,40.0,176800.0,35.2357,35.2708,35.095,35.1654,176800.0
2011-10-19 09:30:00,40.08,40.24,40.08,40.23,30100.0,35.2357,35.3763,35.2357,35.3676,30100.0
2011-10-19 09:35:00,40.24,40.3,40.22,40.26,15900.0,35.3763,35.4291,35.3588,35.3939,15900.0
2011-10-19 09:40:00,40.27,40.3,40.23,40.26,16100.0,35.4027,35.4291,35.3676,35.3939,16100.0
2011-10-19 09:45:00,40.26,40.3,40.24,40.25,10000.0,35.3939,35.4291,35.3763,35.3851,10000.0
2011-10-19 09:50:00,40.25,40.28,40.24,40.25,18100.0,35.3851,35.4115,35.3763,35.3851,18100.0
2011-10-19 09:55:00,40.27,40.4,40.26,40.4,15900.0,35.4027,35.517,35.3939,35.517,15900.0
2011-10-19 10:00:00,40.39,40.39,40.27,40.34,20100.0,35.5082,35.5082,35.4027,35.4643,20100.0
2011-10-19 10:05:00,40.36,40.44,40.35,40.43,10100.0,35.4818,35.5522,35.473,35.5434,10100.0
2011-10-19 10:10:00,40.43,40.46,40.34,40.38,29400.0,35.5434,35.5698,35.4643,35.4994,29400.0
2011-10-19 10:15:00,40.38,40.39,40.32,40.37,11800.0,35.4994,35.5082,35.4467,35.4906,11800.0
2011-10-19 10:20:00,40.35,40.4,40.33,40.37,9600.0,35.473,35.517,35.4555,35.4906,9600.0
2011-10-19 10:25:00,40.37,40.39,40.32,40.32,11500.0,35.4906,35.5082,35.4467,35.4467,11500.0
2011-10-19 10:30:00,40.33,40.34,40.21,40.21,16000.0,35.4555,35.4643,35.35,35.35,16000.0
2011-10-19 10:35:00,40.21,40.23,40.17,40.21,16200.0,35.35,35.3676,35.3148,35.35,16200.0
2011-10-19 10:40:00,40.19,40.27,40.19,40.25,10400.0,35.3324,35.4027,35.3324,35.3851,10400.0
2011-10-19 10:45:00,40.25,40.27,40.19,40.21,14700.0,35.3851,35.4027,35.3324,35.35,14700.0
2011-10-19 10:50:00,40.2,40.25,40.18,40.22,14900.0,35.3412,35.3851,35.3236,35.3588,14900.0
2011-10-19 10:55:00,40.22,40.24,40.19,40.19,8500.0,35.3588,35.3763,35.3324,35.3324,8500.0
2011-10-19 11:00:00,40.2,40.27,40.19,40.24,27800.0,35.3412,35.4027,35.3324,35.3763,27800.0
2011-10-19 11:05:00,40.24,40.24,40.18,40.19,20200.0,35.3763,35.3763,35.3236,35.3324,20200.0
2011-10-19 11:10:00,40.19,40.23,40.18,40.21,7600.0,35.3324,35.3676,35.3236,35.35,7600.0
2011-10-19 11:15:00,40.22,40.24,40.17,40.18,15200.0,35.3588,35.3763,35.3148,35.3236,15200.0
2011-10-19 11:20:00,40.19,40.2,40.16,40.18,13100.0,35.3324,35.3412,35.306,35.3236,13100.0
2011-10-19 11:25:00,40.19,40.2,40.15,40.19,21500.0,35.3324,35.3412,35.2972,35.3324,21500.0
2011-10-19 11:30:00,40.18,40.25,40.18,40.22,15200.0,35.3236,35.3851,35.3236,35.3588,15200.0
2011-10-19 11:35:00,40.24,40.28,40.21,40.26,5800.0,35.3763,35.4115,35.35,35.3939,5800.0
2011-10-19 11:40:00,40.28,40.31,40.25,40.3,23500.0,35.4115,35.4379,35.3851,35.4291,23500.0
2011-10-19 11:45:00,40.31,40.32,40.27,40.29,19000.0,35.4379,35.4467,35.4027,35.4203,19000.0
2011-10-19 11:50:00,40.29,40.3,40.25,40.25,8300.0,35.4203,35.4291,35.3851,35.3851,8300.0
2011-10-19 11:55:00,40.25,40.25,40.2,40.21,10300.0,35.3851,35.3851,35.3412,35.35,10300.0
2011-10-19 12:00:00,40.2,40.22,40.18,40.2,3500.0,35.3412,35.3588,35.3236,35.3412,3500.0
2011-10-19 12:05:00,40.18,40.2,40.14,40.16,12400.0,35.3236,35.3412,35.2884,35.306,12400.0
2011-10-19 12:10:00,40.15,40.17,40.15,40.15,7800.0,35.2972,35.3148,35.2972,35.2972,7800.0
2011-10-19 12:15:00,40.17,40.24,40.16,40.19,15100.0,35.3148,35.3763,35.306,35.3324,15100.0
2011-10-19 12:20:00,40.19,40.21,40.15,40.2,15500.0,35.3324,35.35,35.2972,35.3412,15500.0
2011-10-19 12:25:00,40.22,40.22,40.15,40.18,6900.0,35.3588,35.3588,35.2972,35.3236,6900.0
2011-10-19 12:30:00,40.17,40.19,40.11,40.15,9600.0,35.3148,35.3324,35.2621,35.2972,9600.0
2011-10-19 12:35:00,40.16,40.2,40.15,40.15,11800.0,35.306,35.3412,35.2972,35.2972,11800.0
2011-10-19 12:40:00,40.15,40.17,40.13,40.14,7500.0,35.2972,35.3148,35.2796,35.2884,7500.0
2011-10-19 12:45:00,40.14,40.16,40.12,40.12,4300.0,35.2884,35.306,35.2708,35.2708,4300.0
2011-10-19 12:50:00,40.12,40.2,40.11,40.18,17300.0,35.2708,35.3412,35.2621,35.3236,17300.0
2011-10-19 12:55:00,40.18,40.22,40.17,40.18,5600.0,35.3236,35.3588,35.3148,35.3236,5600.0
2011-10-19 13:00:00,40.19,40.23,40.17,40.22,10000.0,35.3324,35.3676,35.3148,35.3588,10000.0
2011-10-19 13:05:00,40.21,40.22,40.18,40.2,6500.0,35.35,35.3588,35.3236,35.3412,6500.0
2011-10-19 13:10:00,40.2,40.22,40.2,40.21,6900.0,35.3412,35.3588,35.3412,35.35,6900.0
2011-10-19 13:15:00,40.22,40.24,40.18,40.19,19400.0,35.3588,35.3763,35.3236,35.3324,19400.0
2011-10-19 13:20:00,40.18,40.21,40.16,40.2,9400.0,35.3236,35.35,35.306,35.3412,9400.0
2011-10-19 13:25:00,40.2,40.21,40.16,40.19,12100.0,35.3412,35.35,35.306,35.3324,12100.0
2011-10-19 13:30:00,40.18,40.2,40.17,40.19,6300.0,35.3236,35.3412,35.3148,35.3324,6300.0
2011-10-19 13:35:00,40.19,40.21,40.17,40.18,5900.0,35.3324,35.35,35.3148,35.3236,5900.0
2011-10-19 13:40:00,40.18,40.22,40.17,40.18,4900.0,35.3236,35.3588,35.3148,35.3236,4900.0
2011-10-19 13:45:00,40.17,40.24,40.17,40.18,28800.0,35.3148,35.3763,35.3148,35.3236,28800.0
2011-10-19 13:50:00,40.19,40.2,40.16,40.16,15500.0,35.3324,35.3412,35.306,35.306,15500.0
2011-10-19 13:55:00,40.16,40.17,40.03,40.04,31500.0,35.306,35.3148,35.1917,35.2005,31500.0
2011-10-19 14:00:00,40.06,40.18,40.05,40.14,19600.0,35.2181,35.3236,35.2093,35.2884,19600.0
2011-10-19 14:05:00,40.13,40.14,40.01,40.05,40400.0,35.2796,35.2884,35.1741,35.2093,40400.0
2011-10-19 14:10:00,40.05,40.1,40.04,40.05,15800.0,35.2093,35.2533,35.2005,35.2093,15800.0
2011-10-19 14:15:00,40.05,40.16,40.05,40.09,12700.0,35.2093,35.306,35.2093,35.2445,12700.0
2011-10-19 14:20:00,40.07,40.08,40.04,40.06,8700.0,35.2269,35.2357,35.2005,35.2181,8700.0
2011-10-19 14:25:00,40.05,40.06,40.02,40.03,19300.0,35.2093,35.2181,35.1829,35.1917,19300.0
2011-10-19 14:30:00,40.02,40.04,39.96,40.02,24200.0,35.1829,35.2005,35.1302,35.1829,24200.0
2011-10-19 14:35:00,40.03,40.04,39.99,39.99,9300.0,35.1917,35.2005,35.1566,35.1566,9300.0
2011-10-19 14:40:00,40.0,40.0,39.96,39.99,9200.0,35.1654,35.1654,35.1302,35.1566,9200.0
2011-10-19 14:45:00,40.0,40.05,39.98,40.01,17400.0,35.1654,35.2093,35.1478,35.1741,17400.0
2011-10-19 14:50:00,40.02,40.03,39.89,39.94,19300.0,35.1829,35.1917,35.0686,35.1126,19300.0
2011-10-19 14:55:00,39.94,39.99,39.93,39.99,15800.0,35.1126,35.1566,35.1038,35.1566,15800.0
2011-10-19 15:00:00,39.98,40.01,39.94,39.94,11500.0,35.1478,35.1741,35.1126,35.1126,11500.0
2011-10-19 15:05:00,39.94,39.96,39.89,39.9,15300.0,35.1126,35.1302,35.0686,35.0774,15300.0
2011-10-19 15:10:00,39.91,39.99,39.89,39.97,12500.0,35.0862,35.1566,35.0686,35.139,12500.0
2011-10-19 15:15:00,39.97,39.99,39.92,39.96,9900.0,35.139,35.1566,35.095,35.1302,9900.0
2011-10-19 15:20:00,39.95,40.0,39.9,40.0,11300.0,35.1214,35.1654,35.0774,35.1654,11300.0
2011-10-19 15:25:00,39.99,39.99,39.91,39.91,9600.0,35.1566,35.1566,35.0862,35.0862,9600.0
2011-10-19 15:30:00,39.9,39.95,39.9,39.93,13000.0,35.0774,35.1214,35.0774,35.1038,13000.0
2011-10-19 15:35:00,39.93,39.96,39.9,39.94,23500.0,35.1038,35.1302,35.0774,35.1126,23500.0
2011-10-19 15:40:00,39.95,40.05,39.89,39.97,47500.0,35.1214,35.2093,35.0686,35.139,47500.0
2011-10-19 15:45:00,39.95,40.01,39.88,40.0,26600.0,35.1214,35.1741,35.0599,35.1654,26600.0
2011-10-19 15:50:00,39.99,39.99,39.89,39.93,43800.0,35.1566,35.1566,35.0686,35.1038,43800.0
2011-10-19 15:55:00,39.93,39.98,39.91,39.93,30000.0,35.1038,35.1478,35.0862,35.1038,30000.0
2011-10-20 09:30:00,39.84,39.98,39.84,39.98,14200.0,35.0247,35.1478,35.0247,35.1478,14200.0
2011-10-20 09:35:00,39.96,40.07,39.93,40.05,7500.0,35.1302,35.2269,35.1038,35.2093,7500.0
2011-10-20 09:40:00,40.03,40.1,39.94,40.04,11200.0,35.1917,35.2533,35.1126,35.2005,11200.0
2011-10-20 09:45:00,40.05,40.08,40.0,40.01,15100.0,35.2093,35.2357,35.1654,35.1741,15100.0
2011-10-20 09:50:00,40.01,40.03,39.91,39.96,15500.0,35.1741,35.1917,35.0862,35.1302,15500.0
2011-10-20 09:55:00,39.93,39.98,39.89,39.9,12900.0,35.1038,35.1478,35.0686,35.0774,12900.0
2011-10-20 10:00:00,39.9,40.01,39.88,39.89,28200.0,35.0774,35.1741,35.0599,35.0686,28200.0
2011-10-20 10:05:00,39.88,40.0,39.82,39.97,25800.0,35.0599,35.1654,35.0071,35.139,25800.0
2011-10-20 10:10:00,39.97,39.97,39.91,39.95,11400.0,35.139,35.139,35.0862,35.1214,11400.0
2011-10-20 10:15:00,39.93,39.94,39.86,39.88,7200.0,35.1038,35.1126,35.0423,35.0599,7200.0
2011-10-20 10:20:00,39.87,39.95,39.85,39.93,15600.0,35.0511,35.1214,35.0335,35.1038,15600.0
2011-10-20 10:25:00,39.94,39.95,39.88,39.95,37800.0,35.1126,35.1214,35.0599,35.1214,37800.0
2011-10-20 10:30:00,39.96,39.97,39.9,39.94,14900.0,35.1302,35.139,35.0774,35.1126,14900.0
2011-10-20 10:35:00,39.92,39.94,39.83,39.88,15200.0,35.095,35.1126,35.0159,35.0599,15200.0
2011-10-20 10:40:00,39.89,39.89,39.83,39.84,9900.0,35.0686,35.0686,35.0159,35.0247,9900.0
2011-10-20 10:45:00,39.84,39.85,39.75,39.76,20200.0,35.0247,35.0335,34.9456,34.9544,20200.0
2011-10-20 10:50:00,39.75,39.78,39.73,39.75,16000.0,34.9456,34.9719,34.928,34.9456,16000.0
2011-10-20 10:55:00,39.75,39.79,39.75,39.75,24100.0,34.9456,34.9807,34.9456,34.9456,24100.0
2011-10-20 11:00:00,39.75,39.82,39.75,39.8,51000.0,34.9456,35.0071,34.9456,34.9895,51000.0
2011-10-20 11:05:00,39.8,39.82,39.79,39.8,23100.0,34.9895,35.0071,34.9807,34.9895,23100.0
2011-10-20 11:10:00,39.81,39.81,39.79,39.8,16900.0,34.9983,34.9983,34.9807,34.9895,16900.0
2011-10-20 11:15:00,39.79,39.82,39.77,39.77,17900.0,34.9807,35.0071,34.9632,34.9632,17900.0
2011-10-20 11:20:00,39.76,39.78,39.75,39.77,10300.0,34.9544,34.9719,34.9456,34.9632,10300.0
2011-10-20 11:25:00,39.77,39.77,39.73,39.73,14600.0,34.9632,34.9632,34.928,34.928,14600.0
2011-10-20 11:30:00,39.73,39.75,39.66,39.7,9800.0,34.928,34.9456,34.8664,34.9016,9800.0
2011-10-20 11:35:00,39.7,39.76,39.68,39.7,11600.0,34.9016,34.9544,34.884,34.9016,11600.0
2011-10-20 11:40:00,39.7,39.72,39.65,39.66,8900.0,34.9016,34.9192,34.8577,34.8664,8900.0
2011-10-20 11:45:00,39.67,39.71,39.65,39.67,11100.0,34.8752,34.9104,34.8577,34.8752,11100.0
2011-10-20 11:50:00,39.68,39.7,39.65,39.67,7000.0,34.884,34.9016,34.8577,34.8752,7000.0
2011-10-20 11:55:00,39.66,39.66,39.55,39.57,52800.0,34.8664,34.8664,34.7697,34.7873,52800.0
2011-10-20 12:00:00,39.57,39.64,39.52,39.58,33800.0,34.7873,34.8489,34.7434,34.7961,33800.0
2011-10-20 12:05:00,39.59,39.65,39.57,39.61,27200.0,34.8049,34.8577,34.7873,34.8225,27200.0
2011-10-20 12:10:00,39.61,39.65,39.6,39.65,7500.0,34.8225,34.8577,34.8137,34.8577,7500.0
2011-10-20 12:15:00,39.65,39.68,39.62,39.64,16200.0,34.8577,34.884,34.8313,34.8489,16200.0
2011-10-20 12:20:00,39.62,39.65,39.62,39.65,9800.0,34.8313,34.8577,34.8313,34.8577,9800.0
2011-10-20 12:25:00,39.64,39.67,39.64,39.67,5700.0,34.8489,34.8752,34.8489,34.8752,5700.0
2011-10-20 12:30:00,39.67,39.67,39.63,39.64,10400.0,34.8752,34.8752,34.8401,34.8489,10400.0
2011-10-20 12:35:00,39.63,39.63,39.61,39.63,11400.0,34.8401,34.8401,34.8225,34.8401,11400.0
2011-10-20 12:40:00,39.62,39.62,39.58,39.6,24700.0,34.8313,34.8313,34.7961,34.8137,24700.0
2011-10-20 12:45:00,39.58,39.59,39.53,39.55,12300.0,34.7961,34.8049,34.7522,34.7697,12300.0
2011-10-20 12:50:00,39.54,39.55,39.45,39.46,28100.0,34.761,34.7697,34.6818,34.6906,28100.0
2011-10-20 12:55:00,39.47,39.6,39.47,39.55,12500.0,34.6994,34.8137,34.6994,34.7697,12500.0
2011-10-20 13:00:00,39.56,39.6,39.5,39.51,19500.0,34.7785,34.8137,34.7258,34.7346,19500.0
2011-10-20 13:05:00,39.52,39.6,39.49,39.53,40600.0,34.7434,34.8137,34.717,34.7522,40600.0
2011-10-20 13:10:00,39.55,39.67,39.54,39.66,35300.0,34.7697,34.8752,34.761,34.8664,35300.0
2011-10-20 13:15:00,39.65,39.81,39.65,39.79,76900.0,34.8577,34.9983,34.8577,34.9807,76900.0
2011-10-20 13:20:00,39.79,39.8,39.7,39.77,43800.0,34.9807,34.9895,34.9016,34.9632,43800.0
2011-10-20 13:25:00,39.77,39.82,39.75,39.8,86000.0,34.9632,35.0071,34.9456,34.9895,86000.0
2011-10-20 13:30:00,39.8,39.81,39.71,39.72,39800.0,34.9895,34.9983,34.9104,34.9192,39800.0
2011-10-20 13:35:00,39.72,39.75,39.7,39.71,28800.0,34.9192,34.9456,34.9016,34.9104,28800.0
2011-10-20 13:40:00,39.71,39.73,39.68,39.68,37500.0,34.9104,34.928,34.884,34.884,37500.0
2011-10-20 13:45:00,39.69,39.73,39.67,39.7,25400.0,34.8928,34.928,34.8752,34.9016,25400.0
2011-10-20 13:50:00,39.7,39.72,39.65,39.7,40400.0,34.9016,34.9192,34.8577,34.9016,40400.0
2011-10-20 13:55:00,39.7,39.7,39.57,39.58,19200.0,34.9016,34.9016,34.7873,34.7961,19200.0
2011-10-20 14:00:00,39.58,39.61,39.5,39.51,27700.0,34.7961,34.8225,34.7258,34.7346,27700.0
2011-10-20 14:05:00,39.51,39.55,39.45,39.51,35600.0,34.7346,34.7697,34.6818,34.7346,35600.0
2011-10-20 14:10:00,39.52,39.53,39.43,39.44,29000.0,34.7434,34.7522,34.6642,34.673,29000.0
2011-10-20 14:15:00,39.44,39.47,39.4,39.42,42400.0,34.673,34.6994,34.6379,34.6555,42400.0
2011-10-20 14:20:00,39.41,39.46,39.41,39.46,25500.0,34.6467,34.6906,34.6467,34.6906,25500.0
2011-10-20 14:25:00,39.46,39.47,39.41,39.42,28500.0,34.6906,34.6994,34.6467,34.6555,28500.0
2011-10-20 14:30:00,39.42,39.51,39.41,39.48,26300.0,34.6555,34.7346,34.6467,34.7082,26300.0
2011-10-20 14:35:00,39.48,39.65,39.46,39.64,28300.0,34.7082,34.8577,34.6906,34.8489,28300.0
2011-10-20 14:40:00,39.63,39.66,39.6,39.65,15500.0,34.8401,34.8664,34.8137,34.8577,15500.0
2011-10-20 14:45:00,39.65,39.72,39.65,39.7,16900.0,34.8577,34.9192,34.8577,34.9016,16900.0
2011-10-20 14:50:00,39.71,39.73,39.69,39.73,12300.0,34.9104,34.928,34.8928,34.928,12300.0
2011-10-20 14:55:00,39.73,39.75,39.68,39.72,29300.0,34.928,34.9456,34.884,34.9192,29300.0
2011-10-20 15:00:00,39.72,39.74,39.69,39.69,20500.0,34.9192,34.9368,34.8928,34.8928,20500.0
2011-10-20 15:05:00,39.71,39.71,39.66,39.68,18100.0,34.9104,34.9104,34.8664,34.884,18100.0
2011-10-20 15:10:00,39.68,39.68,39.58,39.59,28800.0,34.884,34.884,34.7961,34.8049,28800.0
2011-10-20 15:15:00,39.6,39.6,39.55,39.57,22800.0,34.8137,34.8137,34.7697,34.7873,22800.0
2011-10-20 15:20:00,39.58,39.6,39.52,39.59,27400.0,34.7961,34.8137,34.7434,34.8049,27400.0
2011-10-20 15:25:00,39.6,39.61,39.44,39.57,54700.0,34.8137,34.8225,34.673,34.7873,54700.0
2011-10-20 15:30:00,39.57,39.64,39.53,39.64,38900.0,34.7873,34.8489,34.7522,34.8489,38900.0
2011-10-20 15:35:00,39.64,39.71,39.63,39.7,53800.0,34.8489,34.9104,34.8401,34.9016,53800.0
2011-10-20 15:40:00,39.69,39.71,39.67,39.71,33700.0,34.8928,34.9104,34.8752,34.9104,33700.0
2011-10-20 15:45:00,39.71,39.71,39.63,39.66,51100.0,34.9104,34.9104,34.8401,34.8664,51100.0
2011-10-20 15:50:00,39.67,39.68,39.59,39.66,48400.0,34.8752,34.884,34.8049,34.8664,48400.0
2011-10-20 15:55:00,39.66,39.77,39.64,39.71,97700.0,34.8664,34.9632,34.8489,34.9104,97700.0
2011-10-21 09:30:00,40.11,40.27,39.95,40.07,59600.0,35.2621,35.4027,35.1214,35.2269,59600.0
2011-10-21 09:35:00,40.07,40.1,39.84,39.86,19000.0,35.2269,35.2533,35.0247,35.0423,19000.0
2011-10-21 09:40:00,39.86,40.04,39.83,40.04,10900.0,35.0423,35.2005,35.0159,35.2005,10900.0
2011-10-21 09:45:00,40.04,40.04,39.97,40.02,25500.0,35.2005,35.2005,35.139,35.1829,25500.0
2011-10-21 09:50:00,40.02,40.12,40.02,40.1,51500.0,35.1829,35.2708,35.1829,35.2533,51500.0
2011-10-21 09:55:00,40.1,40.12,40.05,40.1,46400.0,35.2533,35.2708,35.2093,35.2533,46400.0
2011-10-21 10:00:00,40.1,40.1,40.06,40.06,4900.0,35.2533,35.2533,35.2181,35.2181,4900.0
2011-10-21 10:05:00,40.06,40.07,39.94,39.97,12000.0,35.2181,35.2269,35.1126,35.139,12000.0
2011-10-21 10:10:00,39.99,40.02,39.97,40.0,14500.0,35.1566,35.1829,35.139,35.1654,14500.0
2011-10-21 10:15:00,40.0,40.03,39.97,40.0,18000.0,35.1654,35.1917,35.139,35.1654,18000.0
2011-10-21 10:20:00,40.0,40.04,39.98,40.03,10000.0,35.1654,35.2005,35.1478,35.1917,10000.0
2011-10-21 10:25:00,40.04,40.05,40.03,40.05,4700.0,35.2005,35.2093,35.1917,35.2093,4700.0
2011-10-21 10:30:00,40.03,40.09,40.03,40.03,13100.0,35.1917,35.2445,35.1917,35.1917,13100.0
2011-10-21 10:35:00,40.03,40.07,40.02,40.07,6700.0,35.1917,35.2269,35.1829,35.2269,6700.0
2011-10-21 10:40:00,40.07,40.1,40.05,40.05,13700.0,35.2269,35.2533,35.2093,35.2093,13700.0
2011-10-21 10:45:00,40.05,40.07,39.99,40.0,15400.0,35.2093,35.2269,35.1566,35.1654,15400.0
2011-10-21 10:50:00,40.0,40.01,39.99,40.01,8400.0,35.1654,35.1741,35.1566,35.1741,8400.0
2011-10-21 10:55:00,40.0,40.02,39.99,40.0,12100.0,35.1654,35.1829,35.1566,35.1654,12100.0
2011-10-21 11:00:00,40.01,40.01,39.95,39.97,7800.0,35.1741,35.1741,35.1214,35.139,7800.0
2011-10-21 11:05:00,39.96,39.97,39.92,39.92,10900.0,35.1302,35.139,35.095,35.095,10900.0
2011-10-21 11:10:00,39.93,39.99,39.92,39.98,9800.0,35.1038,35.1566,35.095,35.1478,9800.0
2011-10-21 11:15:00,39.98,40.0,39.97,39.98,4100.0,35.1478,35.1654,35.139,35.1478,4100.0
2011-10-21 11:20:00,39.97,40.01,39.97,40.01,3500.0,35.139,35.1741,35.139,35.1741,3500.0
2011-10-21 11:25:00,40.0,40.01,39.97,40.01,6600.0,35.1654,35.1741,35.139,35.1741,6600.0
2011-10-21 11:30:00,40.01,40.03,39.99,40.0,10500.0,35.1741,35.1917,35.1566,35.1654,10500.0
2011-10-21 11:35:00,40.0,40.03,39.99,40.0,8700.0,35.1654,35.1917,35.1566,35.1654,8700.0
2011-10-21 11:40:00,40.0,40.02,40.0,40.02,5100.0,35.1654,35.1829,35.1654,35.1829,5100.0
2011-10-21 11:45:00,40.02,40.02,40.01,40.01,9700.0,35.1829,35.1829,35.1741,35.1741,9700.0
2011-10-21 11:50:00,40.02,40.02,40.0,40.01,4900.0,35.1829,35.1829,35.1654,35.1741,4900.0
2011-10-21 11:55:00,40.01,40.02,40.0,40.01,9600.0,35.1741,35.1829,35.1654,35.1741,9600.0
2011-10-21 12:00:00,40.0,40.02,40.0,40.01,12400.0,35.1654,35.1829,35.1654,35.1741,12400.0
2011-10-21 12:05:00,40.0,40.02,40.0,40.01,5800.0,35.1654,35.1829,35.1654,35.1741,5800.0
2011-10-21 12:10:00,40.0,40.01,40.0,40.0,6500.0,35.1654,35.1741,35.1654,35.1654,6500.0
2011-10-21 12:15:00,40.0,40.02,39.98,39.98,24200.0,35.1654,35.1829,35.1478,35.1478,24200.0
2011-10-21 12:20:00,39.98,39.98,39.94,39.94,9900.0,35.1478,35.1478,35.1126,35.1126,9900.0
2011-10-21 12:25:00,39.95,39.95,39.93,39.94,2600.0,35.1214,35.1214,35.1038,35.1126,2600.0
2011-10-21 12:30:00,39.95,39.96,39.94,39.95,2400.0,35.1214,35.1302,35.1126,35.1214,2400.0
2011-10-21 12:35:00,39.96,39.97,39.94,39.94,8600.0,35.1302,35.139,35.1126,35.1126,8600.0
2011-10-21 12:40:00,39.94,39.98,39.93,39.97,6500.0,35.1126,35.1478,35.1038,35.139,6500.0
2011-10-21 12:45:00,39.98,40.0,39.96,39.98,41700.0,35.1478,35.1654,35.1302,35.1478,41700.0
2011-10-21 12:50:00,39.97,40.0,39.97,39.98,9700.0,35.139,35.1654,35.139,35.1478,9700.0
2011-10-21 12:55:00,39.98,40.01,39.96,39.98,11800.0,35.1478,35.1741,35.1302,35.1478,11800.0
2011-10-21 13:00:00,39.97,39.99,39.94,39.94,32100.0,35.139,35.1566,35.1126,35.1126,32100.0
2011-10-21 13:05:00,39.94,39.96,39.94,39.96,5200.0,35.1126,35.1302,35.1126,35.1302,5200.0
2011-10-21 13:10:00,39.95,40.01,39.9,40.01,47600.0,35.1214,35.1741,35.0774,35.1741,47600.0
2011-10-21 13:15:00,40.0,40.02,39.99,40.0,14500.0,35.1654,35.1829,35.1566,35.1654,14500.0
2011-10-21 13:20:00,40.0,40.02,39.97,40.0,18300.0,35.1654,35.1829,35.139,35.1654,18300.0
2011-10-21 13:25:00,40.0,40.01,39.97,39.99,9800.0,35.1654,35.1741,35.139,35.1566,9800.0
2011-10-21 13:30:00,39.97,39.99,39.95,39.98,50400.0,35.139,35.1566,35.1214,35.1478,50400.0
2011-10-21 13:35:00,39.98,40.0,39.95,39.96,73700.0,35.1478,35.1654,35.1214,35.1302,73700.0
2011-10-21 13:40:00,39.96,39.99,39.96,39.97,22400.0,35.1302,35.1566,35.1302,35.139,22400.0
2011-10-21 13:45:00,39.98,40.0,39.96,39.99,16900.0,35.1478,35.1654,35.1302,35.1566,16900.0
2011-10-21 13:50:00,39.99,40.01,39.95,39.97,32000.0,35.1566,35.1741,35.1214,35.139,32000.0
2011-10-21 13:55:00,39.97,40.02,39.96,40.01,61200.0,35.139,35.1829,35.1302,35.1741,61200.0
2011-10-21 14:00:00,40.01,40.01,39.97,40.0,54500.0,35.1741,35.1741,35.139,35.1654,54500.0
2011-10-21 14:05:00,40.0,40.01,39.99,39.99,14400.0,35.1654,35.1741,35.1566,35.1566,14400.0
2011-10-21 14:10:00,40.0,40.01,39.99,40.0,8500.0,35.1654,35.1741,35.1566,35.1654,8500.0
2011-10-21 14:15:00,40.0,40.01,39.98,40.0,21600.0,35.1654,35.1741,35.1478,35.1654,21600.0
2011-10-21 14:20:00,40.01,40.02,39.99,40.01,25400.0,35.1741,35.1829,35.1566,35.1741,25400.0
2011-10-21 14:25:00,40.01,40.02,39.98,40.0,37500.0,35.1741,35.1829,35.1478,35.1654,37500.0
2011-10-21 14:30:00,40.01,40.02,39.99,39.99,14100.0,35.1741,35.1829,35.1566,35.1566,14100.0
2011-10-21 14:35:00,39.99,40.01,39.99,40.01,2700.0,35.1566,35.1741,35.1566,35.1741,2700.0
2011-10-21 14:40:00,40.01,40.02,39.99,40.0,21200.0,35.1741,35.1829,35.1566,35.1654,21200.0
2011-10-21 14:45:00,40.0,40.01,39.99,40.0,4600.0,35.1654,35.1741,35.1566,35.1654,4600.0
2011-10-21 14:50:00,40.01,40.01,40.0,40.0,24000.0,35.1741,35.1741,35.1654,35.1654,24000.0
2011-10-21 14:55:00,40.01,40.01,39.99,40.0,10000.0,35.1741,35.1741,35.1566,35.1654,10000.0
2011-10-21 15:00:00,40.01,40.01,40.0,40.0,47300.0,35.1741,35.1741,35.1654,35.1654,47300.0
2011-10-21 15:05:00,40.01,40.01,40.0,40.01,20800.0,35.1741,35.1741,35.1654,35.1741,20800.0
2011-10-21 15:10:00,40.0,40.01,40.0,40.01,14100.0,35.1654,35.1741,35.1654,35.1741,14100.0
2011-10-21 15:15:00,40.0,40.01,40.0,40.0,9700.0,35.1654,35.1741,35.1654,35.1654,9700.0
2011-10-21 15:20:00,40.01,40.01,40.0,40.0,20700.0,35.1741,35.1741,35.1654,35.1654,20700.0
2011-10-21 15:25:00,40.0,40.01,40.0,40.0,8300.0,35.1654,35.1741,35.1654,35.1654,8300.0
2011-10-21 15:30:00,40.01,40.01,40.0,40.0,5100.0,35.1741,35.1741,35.1654,35.1654,5100.0
2011-10-21 15:35:00,40.0,40.01,39.99,40.0,22200.0,35.1654,35.1741,35.1566,35.1654,22200.0
2011-10-21 15:40:00,40.01,40.01,39.99,40.01,26500.0,35.1741,35.1741,35.1566,35.1741,26500.0
2011-10-21 15:45:00,40.01,40.01,39.99,40.0,22700.0,35.1741,35.1741,35.1566,35.1654,22700.0
2011-10-21 15:50:00,40.01,40.01,39.99,40.0,73600.0,35.1741,35.1741,35.1566,35.1654,73600.0
2011-10-21 15:55:00,40.0,40.02,39.99,40.0,126200.0,35.1654,35.1829,35.1566,35.1654,126200.0
2011-10-24 09:30:00,40.06,40.07,39.8,39.89,29600.0,35.2181,35.2269,34.9895,35.0686,29600.0
2011-10-24 09:35:00,39.89,40.02,39.83,40.02,23700.0,35.0686,35.1829,35.0159,35.1829,23700.0
2011-10-24 09:40:00,39.99,40.06,39.94,39.94,20600.0,35.1566,35.2181,35.1126,35.1126,20600.0
2011-10-24 09:45:00,39.92,39.98,39.89,39.96,6000.0,35.095,35.1478,35.0686,35.1302,6000.0
2011-10-24 09:50:00,39.96,40.0,39.91,39.93,7400.0,35.1302,35.1654,35.0862,35.1038,7400.0
2011-10-24 09:55:00,39.92,39.94,39.87,39.91,9700.0,35.095,35.1126,35.0511,35.0862,9700.0
2011-10-24 10:00:00,39.91,39.96,39.89,39.95,5400.0,35.0862,35.1302,35.0686,35.1214,5400.0
2011-10-24 10:05:00,39.97,39.97,39.89,39.93,15700.0,35.139,35.139,35.0686,35.1038,15700.0
2011-10-24 10:10:00,39.93,39.93,39.88,39.89,7600.0,35.1038,35.1038,35.0599,35.0686,7600.0
2011-10-24 10:15:00,39.89,39.9,39.85,39.85,8500.0,35.0686,35.0774,35.0335,35.0335,8500.0
2011-10-24 10:20:00,39.85,39.89,39.83,39.86,5600.0,35.0335,35.0686,35.0159,35.0423,5600.0
2011-10-24 10:25:00,39.86,39.86,39.75,39.76,15000.0,35.0423,35.0423,34.9456,34.9544,15000.0
2011-10-24 10:30:00,39.76,39.76,39.7,39.71,18600.0,34.9544,34.9544,34.9016,34.9104,18600.0
2011-10-24 10:35:00,39.72,39.73,39.66,39.66,62200.0,34.9192,34.928,34.8664,34.8664,62200.0
2011-10-24 10:40:00,39.65,39.66,39.49,39.58,55200.0,34.8577,34.8664,34.717,34.7961,55200.0
2011-10-24 10:45:00,39.56,39.65,39.56,39.57,25900.0,34.7785,34.8577,34.7785,34.7873,25900.0
2011-10-24 10:50:00,39.57,39.58,39.49,39.5,23600.0,34.7873,34.7961,34.717,34.7258,23600.0
2011-10-24 10:55:00,39.49,39.49,39.44,39.47,6800.0,34.717,34.717,34.673,34.6994,6800.0
2011-10-24 11:00:00,39.47,39.52,39.47,39.5,26600.0,34.6994,34.7434,34.6994,34.7258,26600.0
2011-10-24 11:05:00,39.5,39.51,39.49,39.51,21500.0,34.7258,34.7346,34.717,34.7346,21500.0
2011-10-24 11:10:00,39.5,39.51,39.46,39.5,10600.0,34.7258,34.7346,34.6906,34.7258,10600.0
2011-10-24 11:15:00,39.5,39.51,39.46,39.47,11600.0,34.7258,34.7346,34.6906,34.6994,11600.0
2011-10-24 11:20:00,39.48,39.5,39.46,39.49,14700.0,34.7082,34.7258,34.6906,34.717,14700.0
2011-10-24 11:25:00,39.5,39.51,39.48,39.5,29700.0,34.7258,34.7346,34.7082,34.7258,29700.0
2011-10-24 11:30:00,39.5,39.53,39.47,39.49,47800.0,34.7258,34.7522,34.6994,34.717,47800.0
2011-10-24 11:35:00,39.49,39.69,39.49,39.69,27100.0,34.717,34.8928,34.717,34.8928,27100.0
2011-10-24 11:40:00,39.71,39.75,39.66,39.71,16600.0,34.9104,34.9456,34.8664,34.9104,16600.0
2011-10-24 11:45:00,39.7,39.72,39.69,39.69,12100.0,34.9016,34.9192,34.8928,34.8928,12100.0
2011-10-24 11:50:00,39.7,39.78,39.69,39.75,62500.0,34.9016,34.9719,34.8928,34.9456,62500.0
2011-10-24 11:55:00,39.76,39.8,39.76,39.8,5200.0,34.9544,34.9895,34.9544,34.9895,5200.0
2011-10-24 12:00:00,39.8,39.85,39.8,39.81,9000.0,34.9895,35.0335,34.9895,34.9983,9000.0
2011-10-24 12:05:00,39.82,39.86,39.82,39.86,8400.0,35.0071,35.0423,35.0071,35.0423,8400.0
2011-10-24 12:10:00,39.84,39.91,39.84,39.9,7700.0,35.0247,35.0862,35.0247,35.0774,7700.0
2011-10-24 12:15:00,39.9,39.92,39.88,39.88,17800.0,35.0774,35.095,35.0599,35.0599,17800.0
2011-10-24 12:20:00,39.88,39.88,39.88,39.88,11400.0,35.0599,35.0599,35.0599,35.0599,11400.0
2011-10-24 12:25:00,39.88,39.91,39.87,39.9,66300.0,35.0599,35.0862,35.0511,35.0774,66300.0
2011-10-24 12:30:00,39.9,39.97,39.9,39.95,56500.0,35.0774,35.139,35.0774,35.1214,56500.0
2011-10-24 12:35:00,39.95,40.0,39.91,39.99,37800.0,35.1214,35.1654,35.0862,35.1566,37800.0
2011-10-24 12:40:00,40.0,40.02,39.96,40.02,40800.0,35.1654,35.1829,35.1302,35.1829,40800.0
2011-10-24 12:45:00,40.0,40.04,40.0,40.02,6300.0,35.1654,35.2005,35.1654,35.1829,6300.0
2011-10-24 12:50:00,40.05,40.07,40.0,40.07,4600.0,35.2093,35.2269,35.1654,35.2269,4600.0
2011-10-24 12:55:00,40.08,40.12,40.08,40.12,4400.0,35.2357,35.2708,35.2357,35.2708,4400.0
2011-10-24 13:00:00,40.12,40.13,40.08,40.11,5300.0,35.2708,35.2796,35.2357,35.2621,5300.0
2011-10-24 13:05:00,40.11,40.13,40.08,40.08,6200.0,35.2621,35.2796,35.2357,35.2357,6200.0
2011-10-24 13:10:00,40.08,40.1,40.04,40.09,5200.0,35.2357,35.2533,35.2005,35.2445,5200.0
2011-10-24 13:15:00,40.1,40.1,40.04,40.05,6900.0,35.2533,35.2533,35.2005,35.2093,6900.0
2011-10-24 13:20:00,40.04,40.05,39.98,40.05,18100.0,35.2005,35.2093,35.1478,35.2093,18100.0
2011-10-24 13:25:00,40.04,40.05,40.0,40.0,6100.0,35.2005,35.2093,35.1654,35.1654,6100.0
2011-10-24 13:30:00,40.01,40.03,40.0,40.0,8500.0,35.1741,35.1917,35.1654,35.1654,8500.0
2011-10-24 13:35:00,40.02,40.06,39.94,39.96,154800.0,35.1829,35.2181,35.1126,35.1302,154800.0
2011-10-24 13:40:00,39.96,39.96,39.87,39.87,11100.0,35.1302,35.1302,35.0511,35.0511,11100.0
2011-10-24 13:45:00,39.89,39.91,39.84,39.87,14600.0,35.0686,35.0862,35.0247,35.0511,14600.0
2011-10-24 13:50:00,39.86,39.89,39.8,39.86,26500.0,35.0423,35.0686,34.9895,35.0423,26500.0
2011-10-24 13:55:00,39.87,39.94,39.85,39.92,6600.0,35.0511,35.1126,35.0335,35.095,6600.0
2011-10-24 14:00:00,39.92,39.94,39.81,39.83,23500.0,35.095,35.1126,34.9983,35.0159,23500.0
2011-10-24 14:05:00,39.82,39.85,39.8,39.83,15700.0,35.0071,35.0335,34.9895,35.0159,15700.0
2011-10-24 14:10:00,39.82,39.86,39.8,39.81,12500.0,35.0071,35.0423,34.9895,34.9983,12500.0
2011-10-24 14:15:00,39.81,39.86,39.8,39.83,9400.0,34.9983,35.0423,34.9895,35.0159,9400.0
2011-10-24 14:20:00,39.83,39.86,39.81,39.85,13000.0,35.0159,35.0423,34.9983,35.0335,13000.0
2011-10-24 14:25:00,39.85,39.86,39.66,39.68,163500.0,35.0335,35.0423,34.8664,34.884,163500.0
2011-10-24 14:30:00,39.69,39.85,39.68,39.74,67400.0,34.8928,35.0335,34.884,34.9368,67400.0
2011-10-24 14:35:00,39.74,40.03,39.74,40.03,55100.0,34.9368,35.1917,34.9368,35.1917,55100.0
2011-10-24 14:40:00,40.03,40.05,39.95,39.98,96100.0,35.1917,35.2093,35.1214,35.1478,96100.0
2011-10-24 14:45:00,40.0,40.05,39.98,39.99,27200.0,35.1654,35.2093,35.1478,35.1566,27200.0
2011-10-24 14:50:00,40.0,40.06,39.98,40.06,24600.0,35.1654,35.2181,35.1478,35.2181,24600.0
2011-10-24 14:55:00,40.07,40.12,40.03,40.11,16400.0,35.2269,35.2708,35.1917,35.2621,16400.0
2011-10-24 15:00:00,40.12,40.17,40.11,40.17,22800.0,35.2708,35.3148,35.2621,35.3148,22800.0
2011-10-24 15:05:00,40.14,40.22,40.14,40.17,16000.0,35.2884,35.3588,35.2884,35.3148,16000.0
2011-10-24 15:10:00,40.18,40.18,40.08,40.14,32100.0,35.3236,35.3236,35.2357,35.2884,32100.0
2011-10-24 15:15:00,40.13,40.18,40.07,40.15,70500.0,35.2796,35.3236,35.2269,35.2972,70500.0
2011-10-24 15:20:00,40.15,40.16,40.1,40.14,66300.0,35.2972,35.306,35.2533,35.2884,66300.0
2011-10-24 15:25:00,40.15,40.15,40.11,40.15,42200.0,35.2972,35.2972,35.2621,35.2972,42200.0
2011-10-24 15:30:00,40.15,40.16,39.99,40.05,97200.0,35.2972,35.306,35.1566,35.2093,97200.0
2011-10-24 15:35:00,40.05,40.08,40.01,40.05,45600.0,35.2093,35.2357,35.1741,35.2093,45600.0
2011-10-24 15:40:00,40.05,40.06,40.01,40.05,51100.0,35.2093,35.2181,35.1741,35.2093,51100.0
2011-10-24 15:45:00,40.05,40.06,40.0,40.04,71700.0,35.2093,35.2181,35.1654,35.2005,71700.0
2011-10-24 15:50:00,40.05,40.08,40.04,40.07,21300.0,35.2093,35.2357,35.2005,35.2269,21300.0
2011-10-24 15:55:00,40.07,40.14,40.01,40.01,102200.0,35.2269,35.2884,35.1741,35.1741,102200.0
2011-10-25 09:30:00,40.12,40.25,40.12,40.23,14800.0,35.2708,35.3851,35.2708,35.3676,14800.0
2011-10-25 09:35:00,40.25,40.28,40.03,40.03,21900.0,35.3851,35.4115,35.1917,35.1917,21900.0
2011-10-25 09:40:00,40.07,40.22,40.04,40.18,15100.0,35.2269,35.3588,35.2005,35.3236,15100.0
2011-10-25 09:45:00,40.2,40.26,40.13,40.25,10700.0,35.3412,35.3939,35.2796,35.3851,10700.0
2011-10-25 09:50:00,40.23,40.25,40.2,40.24,15700.0,35.3676,35.3851,35.3412,35.3763,15700.0
2011-10-25 09:55:00,40.24,40.26,40.21,40.25,9700.0,35.3763,35.3939,35.35,35.3851,9700.0
2011-10-25 10:00:00,40.22,40.24,40.13,40.13,9100.0,35.3588,35.3763,35.2796,35.2796,9100.0
2011-10-25 10:05:00,40.15,40.17,40.13,40.15,16100.0,35.2972,35.3148,35.2796,35.2972,16100.0
2011-10-25 10:10:00,40.14,40.27,40.08,40.08,13000.0,35.2884,35.4027,35.2357,35.2357,13000.0
2011-10-25 10:15:00,40.06,40.21,40.01,40.2,8300.0,35.2181,35.35,35.1741,35.3412,8300.0
2011-10-25 10:20:00,40.21,40.27,40.21,40.24,10500.0,35.35,35.4027,35.35,35.3763,10500.0
2011-10-25 10:25:00,40.23,40.39,40.22,40.36,13200.0,35.3676,35.5082,35.3588,35.4818,13200.0
2011-10-25 10:30:00,40.36,40.48,40.36,40.47,23900.0,35.4818,35.5873,35.4818,35.5785,23900.0
2011-10-25 10:35:00,40.45,40.49,40.42,40.48,11900.0,35.561,35.5961,35.5346,35.5873,11900.0
2011-10-25 10:40:00,40.45,40.49,40.42,40.47,8200.0,35.561,35.5961,35.5346,35.5785,8200.0
2011-10-25 10:45:00,40.48,40.48,40.4,40.44,6800.0,35.5873,35.5873,35.517,35.5522,6800.0
2011-10-25 10:50:00,40.45,40.47,40.39,40.45,11400.0,35.561,35.5785,35.5082,35.561,11400.0
2011-10-25 10:55:00,40.43,40.45,40.37,40.38,12800.0,35.5434,35.561,35.4906,35.4994,12800.0
2011-10-25 11:00:00,40.38,40.43,40.33,40.33,24800.0,35.4994,35.5434,35.4555,35.4555,24800.0
2011-10-25 11:05:00,40.33,40.33,40.15,40.15,36300.0,35.4555,35.4555,35.2972,35.2972,36300.0
2011-10-25 11:10:00,40.15,40.18,40.14,40.18,7600.0,35.2972,35.3236,35.2884,35.3236,7600.0
2011-10-25 11:15:00,40.18,40.3,40.18,40.28,8000.0,35.3236,35.4291,35.3236,35.4115,8000.0
2011-10-25 11:20:00,40.27,40.29,40.25,40.26,5900.0,35.4027,35.4203,35.3851,35.3939,5900.0
2011-10-25 11:25:00,40.28,40.31,40.24,40.31,4500.0,35.4115,35.4379,35.3763,35.4379,4500.0
2011-10-25 11:30:00,40.31,40.32,40.31,40.32,1400.0,35.4379,35.4467,35.4379,35.4467,1400.0
2011-10-25 11:35:00,40.32,40.36,40.23,40.23,8100.0,35.4467,35.4818,35.3676,35.3676,8100.0
2011-10-25 11:40:00,40.23,40.23,40.18,40.2,7300.0,35.3676,35.3676,35.3236,35.3412,7300.0
2011-10-25 11:45:00,40.2,40.22,40.18,40.21,8200.0,35.3412,35.3588,35.3236,35.35,8200.0
2011-10-25 11:50:00,40.22,40.24,40.22,40.23,5300.0,35.3588,35.3763,35.3588,35.3676,5300.0
2011-10-25 11:55:00,40.22,40.22,40.2,40.2,3300.0,35.3588,35.3588,35.3412,35.3412,3300.0
2011-10-25 12:00:00,40.18,40.21,40.18,40.21,1500.0,35.3236,35.35,35.3236,35.35,1500.0
2011-10-25 12:05:00,40.21,40.23,40.21,40.23,5700.0,35.35,35.3676,35.35,35.3676,5700.0
2011-10-25 12:10:00,40.21,40.23,40.21,40.23,1700.0,35.35,35.3676,35.35,35.3676,1700.0
2011-10-25 12:15:00,40.22,40.23,40.2,40.23,3000.0,35.3588,35.3676,35.3412,35.3676,3000.0
2011-10-25 12:20:00,40.23,40.25,40.21,40.22,3200.0,35.3676,35.3851,35.35,35.3588,3200.0
2011-10-25 12:25:00,40.22,40.33,40.22,40.32,17300.0,35.3588,35.4555,35.3588,35.4467,17300.0
2011-10-25 12:30:00,40.34,40.34,40.3,40.3,36100.0,35.4643,35.4643,35.4291,35.4291,36100.0
2011-10-25 12:35:00,40.31,40.34,40.3,40.3,8600.0,35.4379,35.4643,35.4291,35.4291,8600.0
2011-10-25 12:40:00,40.3,40.34,40.28,40.33,16200.0,35.4291,35.4643,35.4115,35.4555,16200.0
2011-10-25 12:45:00,40.32,40.36,40.32,40.36,12000.0,35.4467,35.4818,35.4467,35.4818,12000.0
2011-10-25 12:50:00,40.35,40.39,40.34,40.37,35700.0,35.473,35.5082,35.4643,35.4906,35700.0
2011-10-25 12:55:00,40.37,40.41,40.37,40.38,13000.0,35.4906,35.5258,35.4906,35.4994,13000.0
2011-10-25 13:00:00,40.38,40.44,40.38,40.42,19300.0,35.4994,35.5522,35.4994,35.5346,19300.0
2011-10-25 13:05:00,40.42,40.44,40.42,40.44,6200.0,35.5346,35.5522,35.5346,35.5522,6200.0
2011-10-25 13:10:00,40.44,40.44,40.38,40.4,3300.0,35.5522,35.5522,35.4994,35.517,3300.0
2011-10-25 13:15:00,40.39,40.41,40.38,40.38,6600.0,35.5082,35.5258,35.4994,35.4994,6600.0
2011-10-25 13:20:00,40.4,40.41,40.39,40.39,5600.0,35.517,35.5258,35.5082,35.5082,5600.0
2011-10-25 13:25:00,40.39,40.41,40.39,40.39,5700.0,35.5082,35.5258,35.5082,35.5082,5700.0
2011-10-25 13:30:00,40.39,40.42,40.39,40.39,10300.0,35.5082,35.5346,35.5082,35.5082,10300.0
2011-10-25 13:35:00,40.4,40.44,40.4,40.43,5300.0,35.517,35.5522,35.517,35.5434,5300.0
2011-10-25 13:40:00,40.43,40.44,40.41,40.44,7600.0,35.5434,35.5522,35.5258,35.5522,7600.0
2011-10-25 13:45:00,40.45,40.47,40.44,40.47,6600.0,35.561,35.5785,35.5522,35.5785,6600.0
2011-10-25 13:50:00,40.47,40.47,40.45,40.46,12300.0,35.5785,35.5785,35.561,35.5698,12300.0
2011-10-25 13:55:00,40.46,40.48,40.45,40.46,10600.0,35.5698,35.5873,35.561,35.5698,10600.0
2011-10-25 14:00:00,40.46,40.46,40.4,40.42,17000.0,35.5698,35.5698,35.517,35.5346,17000.0
2011-10-25 14:05:00,40.42,40.44,40.4,40.41,11400.0,35.5346,35.5522,35.517,35.5258,11400.0
2011-10-25 14:10:00,40.4,40.41,40.38,40.4,27600.0,35.517,35.5258,35.4994,35.517,27600.0
2011-10-25 14:15:00,40.4,40.43,40.4,40.43,8700.0,35.517,35.5434,35.517,35.5434,8700.0
2011-10-25 14:20:00,40.44,40.44,40.41,40.44,5900.0,35.5522,35.5522,35.5258,35.5522,5900.0
2011-10-25 14:25:00,40.43,40.44,40.43,40.44,5100.0,35.5434,35.5522,35.5434,35.5522,5100.0
2011-10-25 14:30:00,40.43,40.43,40.39,40.41,7300.0,35.5434,35.5434,35.5082,35.5258,7300.0
2011-10-25 14:35:00,40.41,40.41,40.4,40.41,4700.0,35.5258,35.5258,35.517,35.5258,4700.0
2011-10-25 14:40:00,40.4,40.44,40.38,40.44,11000.0,35.517,35.5522,35.4994,35.5522,11000.0
2011-10-25 14:45:00,40.46,40.47,40.43,40.43,7100.0,35.5698,35.5785,35.5434,35.5434,7100.0
2011-10-25 14:50:00,40.44,40.47,40.42,40.46,11500.0,35.5522,35.5785,35.5346,35.5698,11500.0
2011-10-25 14:55:00,40.45,40.47,40.44,40.46,10500.0,35.561,35.5785,35.5522,35.5698,10500.0
2011-10-25 15:00:00,40.47,40.47,40.44,40.45,26300.0,35.5785,35.5785,35.5522,35.561,26300.0
2011-10-25 15:05:00,40.45,40.47,40.44,40.45,15500.0,35.561,35.5785,35.5522,35.561,15500.0
2011-10-25 15:10:00,40.45,40.47,40.43,40.45,14200.0,35.561,35.5785,35.5434,35.561,14200.0
2011-10-25 15:15:00,40.45,40.47,40.43,40.45,19700.0,35.561,35.5785,35.5434,35.561,19700.0
2011-10-25 15:20:00,40.44,40.47,40.43,40.44,42500.0,35.5522,35.5785,35.5434,35.5522,42500.0
2011-10-25 15:25:00,40.44,40.47,40.44,40.45,23400.0,35.5522,35.5785,35.5522,35.561,23400.0
2011-10-25 15:30:00,40.46,40.47,40.44,40.46,28100.0,35.5698,35.5785,35.5522,35.5698,28100.0
2011-10-25 15:35:00,40.46,40.46,40.43,40.45,34200.0,35.5698,35.5698,35.5434,35.561,34200.0
2011-10-25 15:40:00,40.45,40.46,40.42,40.45,33300.0,35.561,35.5698,35.5346,35.561,33300.0
2011-10-25 15:45:00,40.44,40.45,40.4,40.44,64500.0,35.5522,35.561,35.517,35.5522,64500.0
2011-10-25 15:50:00,40.43,40.47,40.39,40.42,167500.0,35.5434,35.5785,35.5082,35.5346,167500.0
2011-10-25 15:55:00,40.42,40.43,40.37,40.39,84700.0,35.5346,35.5434,35.4906,35.5082,84700.0
2011-10-26 09:30:00,40.62,40.62,40.44,40.48,27500.0,35.7104,35.7104,35.5522,35.5873,27500.0
2011-10-26 09:35:00,40.48,40.66,40.48,40.64,25300.0,35.5873,35.7456,35.5873,35.728,25300.0
2011-10-26 09:40:00,40.62,40.71,40.46,40.49,17100.0,35.7104,35.7895,35.5698,35.5961,17100.0
2011-10-26 09:45:00,40.47,40.56,40.21,40.26,31400.0,35.5785,35.6577,35.35,35.3939,31400.0
2011-10-26 09:50:00,40.23,40.41,40.19,40.39,31700.0,35.3676,35.5258,35.3324,35.5082,31700.0
2011-10-26 09:55:00,40.4,40.42,40.22,40.22,17800.0,35.517,35.5346,35.3588,35.3588,17800.0
2011-10-26 10:00:00,40.21,40.22,40.08,40.15,19600.0,35.35,35.3588,35.2357,35.2972,19600.0
2011-10-26 10:05:00,40.12,40.12,39.95,40.0,47700.0,35.2708,35.2708,35.1214,35.1654,47700.0
2011-10-26 10:10:00,40.0,40.01,39.87,39.88,12200.0,35.1654,35.1741,35.0511,35.0599,12200.0
2011-10-26 10:15:00,39.86,40.05,39.83,40.0,17700.0,35.0423,35.2093,35.0159,35.1654,17700.0
2011-10-26 10:20:00,40.0,40.07,39.97,40.0,17700.0,35.1654,35.2269,35.139,35.1654,17700.0
2011-10-26 10:25:00,40.0,40.01,39.86,39.9,43400.0,35.1654,35.1741,35.0423,35.0774,43400.0
2011-10-26 10:30:00,39.93,39.93,39.79,39.84,19600.0,35.1038,35.1038,34.9807,35.0247,19600.0
2011-10-26 10:35:00,39.85,40.02,39.84,39.84,34900.0,35.0335,35.1829,35.0247,35.0247,34900.0
2011-10-26 10:40:00,39.85,39.86,39.76,39.77,11300.0,35.0335,35.0423,34.9544,34.9632,11300.0
2011-10-26 10:45:00,39.78,39.8,39.66,39.66,8900.0,34.9719,34.9895,34.8664,34.8664,8900.0
2011-10-26 10:50:00,39.64,39.67,39.59,39.67,9800.0,34.8489,34.8752,34.8049,34.8752,9800.0
2011-10-26 10:55:00,39.68,39.68,39.31,39.38,75300.0,34.884,34.884,34.5587,34.6203,75300.0
2011-10-26 11:00:00,39.38,39.52,39.38,39.52,27800.0,34.6203,34.7434,34.6203,34.7434,27800.0
2011-10-26 11:05:00,39.53,39.55,39.47,39.48,9400.0,34.7522,34.7697,34.6994,34.7082,9400.0
2011-10-26 11:10:00,39.47,39.5,39.46,39.5,7300.0,34.6994,34.7258,34.6906,34.7258,7300.0
2011-10-26 11:15:00,39.49,39.55,39.49,39.55,6300.0,34.717,34.7697,34.717,34.7697,6300.0
2011-10-26 11:20:00,39.55,39.64,39.55,39.64,19500.0,34.7697,34.8489,34.7697,34.8489,19500.0
2011-10-26 11:25:00,39.65,39.69,39.62,39.66,9500.0,34.8577,34.8928,34.8313,34.8664,9500.0
2011-10-26 11:30:00,39.65,39.65,39.61,39.61,3300.0,34.8577,34.8577,34.8225,34.8225,3300.0
2011-10-26 11:35:00,39.6,39.65,39.57,39.62,31000.0,34.8137,34.8577,34.7873,34.8313,31000.0
2011-10-26 11:40:00,39.62,39.82,39.59,39.82,25200.0,34.8313,35.0071,34.8049,35.0071,25200.0
2011-10-26 11:45:00,39.82,39.93,39.82,39.87,25500.0,35.0071,35.1038,35.0071,35.0511,25500.0
2011-10-26 11:50:00,39.87,39.91,39.87,39.91,10500.0,35.0511,35.0862,35.0511,35.0862,10500.0
2011-10-26 11:55:00,39.91,39.93,39.83,39.85,28400.0,35.0862,35.1038,35.0159,35.0335,28400.0
2011-10-26 12:00:00,39.84,39.85,39.75,39.77,56300.0,35.0247,35.0335,34.9456,34.9632,56300.0
2011-10-26 12:05:00,39.74,39.77,39.73,39.75,30100.0,34.9368,34.9632,34.928,34.9456,30100.0
2011-10-26 12:10:00,39.76,39.79,39.74,39.75,15800.0,34.9544,34.9807,34.9368,34.9456,15800.0
2011-10-26 12:15:00,39.75,39.79,39.74,39.75,9700.0,34.9456,34.9807,34.9368,34.9456,9700.0
2011-10-26 12:20:00,39.75,39.77,39.72,39.77,22000.0,34.9456,34.9632,34.9192,34.9632,22000.0
2011-10-26 12:25:00,39.77,39.77,39.75,39.76,5900.0,34.9632,34.9632,34.9456,34.9544,5900.0
2011-10-26 12:30:00,39.75,39.76,39.74,39.75,11400.0,34.9456,34.9544,34.9368,34.9456,11400.0
2011-10-26 12:35:00,39.75,39.76,39.74,39.75,12500.0,34.9456,34.9544,34.9368,34.9456,12500.0
2011-10-26 12:40:00,39.75,39.79,39.74,39.76,8600.0,34.9456,34.9807,34.9368,34.9544,8600.0
2011-10-26 12:45:00,39.75,39.76,39.74,39.75,13100.0,34.9456,34.9544,34.9368,34.9456,13100.0
2011-10-26 12:50:00,39.75,39.78,39.74,39.77,11900.0,34.9456,34.9719,34.9368,34.9632,11900.0
2011-10-26 12:55:00,39.76,39.76,39.74,39.75,9400.0,34.9544,34.9544,34.9368,34.9456,9400.0
2011-10-26 13:00:00,39.75,39.76,39.74,39.75,4000.0,34.9456,34.9544,34.9368,34.9456,4000.0
2011-10-26 13:05:00,39.75,39.76,39.73,39.75,19300.0,34.9456,34.9544,34.928,34.9456,19300.0
2011-10-26 13:10:00,39.76,39.78,39.74,39.78,6400.0,34.9544,34.9719,34.9368,34.9719,6400.0
2011-10-26 13:15:00,39.78,39.78,39.74,39.77,2600.0,34.9719,34.9719,34.9368,34.9632,2600.0
2011-10-26 13:20:00,39.76,39.82,39.76,39.81,3900.0,34.9544,35.0071,34.9544,34.9983,3900.0
2011-10-26 13:25:00,39.84,39.84,39.8,39.82,3500.0,35.0247,35.0247,34.9895,35.0071,3500.0
2011-10-26 13:30:00,39.83,39.91,39.82,39.9,7300.0,35.0159,35.0862,35.0071,35.0774,7300.0
2011-10-26 13:35:00,39.89,39.95,39.86,39.91,6200.0,35.0686,35.1214,35.0423,35.0862,6200.0
2011-10-26 13:40:00,39.91,39.94,39.88,39.89,5400.0,35.0862,35.1126,35.0599,35.0686,5400.0
2011-10-26 13:45:00,39.88,39.98,39.84,39.95,13400.0,35.0599,35.1478,35.0247,35.1214,13400.0
2011-10-26 13:50:00,39.94,40.0,39.89,39.91,12600.0,35.1126,35.1654,35.0686,35.0862,12600.0
2011-10-26 13:55:00,39.91,39.92,39.82,39.9,6500.0,35.0862,35.095,35.0071,35.0774,6500.0
2011-10-26 14:00:00,39.92,40.0,39.92,39.96,4900.0,35.095,35.1654,35.095,35.1302,4900.0
2011-10-26 14:05:00,39.97,40.07,39.96,40.04,19100.0,35.139,35.2269,35.1302,35.2005,19100.0
2011-10-26 14:10:00,40.04,40.08,39.96,39.99,13100.0,35.2005,35.2357,35.1302,35.1566,13100.0
2011-10-26 14:15:00,39.98,39.99,39.9,39.9,8500.0,35.1478,35.1566,35.0774,35.0774,8500.0
2011-10-26 14:20:00,39.9,39.91,39.88,39.9,3700.0,35.0774,35.0862,35.0599,35.0774,3700.0
2011-10-26 14:25:00,39.89,39.92,39.89,39.89,4300.0,35.0686,35.095,35.0686,35.0686,4300.0
2011-10-26 14:30:00,39.89,39.98,39.87,39.96,4900.0,35.0686,35.1478,35.0511,35.1302,4900.0
2011-10-26 14:35:00,39.96,39.97,39.87,39.97,8600.0,35.1302,35.139,35.0511,35.139,8600.0
2011-10-26 14:40:00,39.96,39.96,39.87,39.87,9300.0,35.1302,35.1302,35.0511,35.0511,9300.0
2011-10-26 14:45:00,39.86,39.91,39.86,39.9,2900.0,35.0423,35.0862,35.0423,35.0774,2900.0
2011-10-26 14:50:00,39.88,39.88,39.79,39.79,4400.0,35.0599,35.0599,34.9807,34.9807,4400.0
2011-10-26 14:55:00,39.79,39.83,39.78,39.83,6300.0,34.9807,35.0159,34.9719,35.0159,6300.0
2011-10-26 15:00:00,39.81,39.84,39.78,39.81,7400.0,34.9983,35.0247,34.9719,34.9983,7400.0
2011-10-26 15:05:00,39.8,39.83,39.78,39.83,6100.0,34.9895,35.0159,34.9719,35.0159,6100.0
2011-10-26 15:10:00,39.83,39.88,39.82,39.85,3900.0,35.0159,35.0599,35.0071,35.0335,3900.0
2011-10-26 15:15:00,39.85,39.86,39.81,39.82,12000.0,35.0335,35.0423,34.9983,35.0071,12000.0
2011-10-26 15:20:00,39.8,39.88,39.8,39.83,7900.0,34.9895,35.0599,34.9895,35.0159,7900.0
2011-10-26 15:25:00,39.82,39.86,39.79,39.85,11300.0,35.0071,35.0423,34.9807,35.0335,11300.0
2011-10-26 15:30:00,39.83,39.92,39.81,39.92,16200.0,35.0159,35.095,34.9983,35.095,16200.0
2011-10-26 15:35:00,39.92,39.96,39.92,39.93,17100.0,35.095,35.1302,35.095,35.1038,17100.0
2011-10-26 15:40:00,39.94,39.94,39.9,39.94,10600.0,35.1126,35.1126,35.0774,35.1126,10600.0
2011-10-26 15:45:00,39.94,39.96,39.84,39.84,26400.0,35.1126,35.1302,35.0247,35.0247,26400.0
2011-10-26 15:50:00,39.84,39.9,39.83,39.87,16100.0,35.0247,35.0774,35.0159,35.0511,16100.0
2011-10-26 15:55:00,39.88,39.88,39.8,39.82,35800.0,35.0599,35.0599,34.9895,35.0071,35800.0
2011-10-27 09:30:00,40.25,40.36,40.1,40.15,28400.0,35.3851,35.4818,35.2533,35.2972,28400.0
2011-10-27 09:35:00,40.17,40.28,39.88,39.94,33000.0,35.3148,35.4115,35.0599,35.1126,33000.0
2011-10-27 09:40:00,39.94,39.94,39.71,39.75,43400.0,35.1126,35.1126,34.9104,34.9456,43400.0
2011-10-27 09:45:00,39.74,39.8,39.67,39.68,24700.0,34.9368,34.9895,34.8752,34.884,24700.0
2011-10-27 09:50:00,39.68,39.78,39.67,39.67,20100.0,34.884,34.9719,34.8752,34.8752,20100.0
2011-10-27 09:55:00,39.68,39.72,39.6,39.62,26600.0,34.884,34.9192,34.8137,34.8313,26600.0
2011-10-27 10:00:00,39.62,39.71,39.6,39.61,33100.0,34.8313,34.9104,34.8137,34.8225,33100.0
2011-10-27 10:05:00,39.63,39.65,39.56,39.59,33700.0,34.8401,34.8577,34.7785,34.8049,33700.0
2011-10-27 10:10:00,39.59,39.66,39.59,39.63,11900.0,34.8049,34.8664,34.8049,34.8401,11900.0
2011-10-27 10:15:00,39.58,39.61,39.58,39.59,9600.0,34.7961,34.8225,34.7961,34.8049,9600.0
2011-10-27 10:20:00,39.61,39.61,39.48,39.49,14200.0,34.8225,34.8225,34.7082,34.717,14200.0
2011-10-27 10:25:00,39.48,39.51,39.36,39.45,26400.0,34.7082,34.7346,34.6027,34.6818,26400.0
2011-10-27 10:30:00,39.43,39.45,39.27,39.31,27800.0,34.6642,34.6818,34.5236,34.5587,27800.0
2011-10-27 10:35:00,39.3,39.35,39.21,39.22,56400.0,34.55,34.5939,34.4708,34.4796,56400.0
2011-10-27 10:40:00,39.21,39.24,39.17,39.17,27800.0,34.4708,34.4972,34.4357,34.4357,27800.0
2011-10-27 10:45:00,39.17,39.23,39.13,39.2,29700.0,34.4357,34.4884,34.4005,34.462,29700.0
2011-10-27 10:50:00,39.21,39.3,39.21,39.27,34400.0,34.4708,34.55,34.4708,34.5236,34400.0
2011-10-27 10:55:00,39.27,39.29,39.25,39.28,11100.0,34.5236,34.5412,34.506,34.5324,11100.0
2011-10-27 11:00:00,39.27,39.33,39.26,39.33,28000.0,34.5236,34.5763,34.5148,34.5763,28000.0
2011-10-27 11:05:00,39.34,39.35,39.3,39.35,19800.0,34.5851,34.5939,34.55,34.5939,19800.0
2011-10-27 11:10:00,39.35,39.38,39.35,39.35,22100.0,34.5939,34.6203,34.5939,34.5939,22100.0
2011-10-27 11:15:00,39.35,39.39,39.34,39.36,10600.0,34.5939,34.6291,34.5851,34.6027,10600.0
2011-10-27 11:20:00,39.35,39.39,39.35,39.38,17700.0,34.5939,34.6291,34.5939,34.6203,17700.0
2011-10-27 11:25:00,39.38,39.42,39.35,39.42,7100.0,34.6203,34.6555,34.5939,34.6555,7100.0
2011-10-27 11:30:00,39.4,39.45,39.38,39.43,10700.0,34.6379,34.6818,34.6203,34.6642,10700.0
2011-10-27 11:35:00,39.43,39.45,39.41,39.44,23700.0,34.6642,34.6818,34.6467,34.673,23700.0
2011-10-27 11:40:00,39.44,39.44,39.42,39.43,5800.0,34.673,34.673,34.6555,34.6642,5800.0
2011-10-27 11:45:00,39.44,39.45,39.42,39.45,7700.0,34.673,34.6818,34.6555,34.6818,7700.0
2011-10-27 11:50:00,39.44,39.45,39.41,39.43,12000.0,34.673,34.6818,34.6467,34.6642,12000.0
2011-10-27 11:55:00,39.42,39.58,39.42,39.55,26200.0,34.6555,34.7961,34.6555,34.7697,26200.0
2011-10-27 12:00:00,39.56,39.65,39.53,39.54,20400.0,34.7785,34.8577,34.7522,34.761,20400.0
2011-10-27 12:05:00,39.57,39.61,39.51,39.51,10100.0,34.7873,34.8225,34.7346,34.7346,10100.0
2011-10-27 12:10:00,39.52,39.58,39.52,39.55,10900.0,34.7434,34.7961,34.7434,34.7697,10900.0
2011-10-27 12:15:00,39.56,39.62,39.54,39.62,13400.0,34.7785,34.8313,34.761,34.8313,13400.0
2011-10-27 12:20:00,39.61,39.62,39.55,39.58,11700.0,34.8225,34.8313,34.7697,34.7961,11700.0
2011-10-27 12:25:00,39.59,39.63,39.56,39.59,15500.0,34.8049,34.8401,34.7785,34.8049,15500.0
2011-10-27 12:30:00,39.59,39.68,39.58,39.68,13800.0,34.8049,34.884,34.7961,34.884,13800.0
2011-10-27 12:35:00,39.68,39.7,39.65,39.7,13300.0,34.884,34.9016,34.8577,34.9016,13300.0
2011-10-27 12:40:00,39.68,39.73,39.68,39.72,23200.0,34.884,34.928,34.884,34.9192,23200.0
2011-10-27 12:45:00,39.72,39.72,39.68,39.7,7100.0,34.9192,34.9192,34.884,34.9016,7100.0
2011-10-27 12:50:00,39.7,39.71,39.65,39.69,11700.0,34.9016,34.9104,34.8577,34.8928,11700.0
2011-10-27 12:55:00,39.69,39.69,39.65,39.65,9500.0,34.8928,34.8928,34.8577,34.8577,9500.0
2011-10-27 13:00:00,39.67,39.72,39.66,39.68,10100.0,34.8752,34.9192,34.8664,34.884,10100.0
2011-10-27 13:05:00,39.68,39.73,39.66,39.73,12400.0,34.884,34.928,34.8664,34.928,12400.0
2011-10-27 13:10:00,39.74,39.77,39.72,39.75,23300.0,34.9368,34.9632,34.9192,34.9456,23300.0
2011-10-27 13:15:00,39.78,39.8,39.75,39.77,11300.0,34.9719,34.9895,34.9456,34.9632,11300.0
2011-10-27 13:20:00,39.77,39.77,39.72,39.76,48600.0,34.9632,34.9632,34.9192,34.9544,48600.0
2011-10-27 13:25:00,39.75,39.83,39.73,39.81,26700.0,34.9456,35.0159,34.928,34.9983,26700.0
2011-10-27 13:30:00,39.81,39.84,39.73,39.83,36900.0,34.9983,35.0247,34.928,35.0159,36900.0
2011-10-27 13:35:00,39.82,39.83,39.68,39.75,30400.0,35.0071,35.0159,34.884,34.9456,30400.0
2011-10-27 13:40:00,39.77,39.83,39.71,39.77,30300.0,34.9632,35.0159,34.9104,34.9632,30300.0
2011-10-27 13:45:00,39.77,39.78,39.71,39.74,25000.0,34.9632,34.9719,34.9104,34.9368,25000.0
2011-10-27 13:50:00,39.76,39.87,39.75,39.87,50600.0,34.9544,35.0511,34.9456,35.0511,50600.0
2011-10-27 13:55:00,39.86,39.88,39.82,39.86,14100.0,35.0423,35.0599,35.0071,35.0423,14100.0
2011-10-27 14:00:00,39.87,39.94,39.86,39.9,26700.0,35.0511,35.1126,35.0423,35.0774,26700.0
2011-10-27 14:05:00,39.89,39.91,39.85,39.88,11000.0,35.0686,35.0862,35.0335,35.0599,11000.0
2011-10-27 14:10:00,39.88,39.91,39.85,39.91,10500.0,35.0599,35.0862,35.0335,35.0862,10500.0
2011-10-27 14:15:00,39.92,39.92,39.77,39.77,26700.0,35.095,35.095,34.9632,34.9632,26700.0
2011-10-27 14:20:00,39.77,39.88,39.7,39.87,54900.0,34.9632,35.0599,34.9016,35.0511,54900.0
2011-10-27 14:25:00,39.89,39.9,39.81,39.9,27700.0,35.0686,35.0774,34.9983,35.0774,27700.0
2011-10-27 14:30:00,39.9,39.91,39.89,39.89,7100.0,35.0774,35.0862,35.0686,35.0686,7100.0
2011-10-27 14:35:00,39.89,39.91,39.86,39.89,9800.0,35.0686,35.0862,35.0423,35.0686,9800.0
2011-10-27 14:40:00,39.87,39.88,39.76,39.76,11100.0,35.0511,35.0599,34.9544,34.9544,11100.0
2011-10-27 14:45:00,39.76,39.83,39.76,39.79,31900.0,34.9544,35.0159,34.9544,34.9807,31900.0
2011-10-27 14:50:00,39.8,39.82,39.78,39.79,45300.0,34.9895,35.0071,34.9719,34.9807,45300.0
2011-10-27 14:55:00,39.8,39.83,39.78,39.8,26400.0,34.9895,35.0159,34.9719,34.9895,26400.0
2011-10-27 15:00:00,39.8,39.86,39.8,39.86,20100.0,34.9895,35.0423,34.9895,35.0423,20100.0
2011-10-27 15:05:00,39.86,39.93,39.86,39.9,32600.0,35.0423,35.1038,35.0423,35.0774,32600.0
2011-10-27 15:10:00,39.88,39.97,39.88,39.97,39600.0,35.0599,35.139,35.0599,35.139,39600.0
2011-10-27 15:15:00,39.97,39.97,39.86,39.91,21900.0,35.139,35.139,35.0423,35.0862,21900.0
2011-10-27 15:20:00,39.92,39.97,39.89,39.9,20700.0,35.095,35.139,35.0686,35.0774,20700.0
2011-10-27 15:25:00,39.9,39.96,39.86,39.9,52000.0,35.0774,35.1302,35.0423,35.0774,52000.0
2011-10-27 15:30:00,39.9,39.93,39.86,39.9,33400.0,35.0774,35.1038,35.0423,35.0774,33400.0
2011-10-27 15:35:00,39.91,39.99,39.9,39.97,38300.0,35.0862,35.1566,35.0774,35.139,38300.0
2011-10-27 15:40:00,39.98,40.0,39.9,39.93,47800.0,35.1478,35.1654,35.0774,35.1038,47800.0
2011-10-27 15:45:00,39.95,39.95,39.63,39.65,87300.0,35.1214,35.1214,34.8401,34.8577,87300.0
2011-10-27 15:50:00,39.65,39.73,39.65,39.68,60100.0,34.8577,34.928,34.8577,34.884,60100.0
2011-10-27 15:55:00,39.67,39.83,39.6,39.81,109500.0,34.8752,35.0159,34.8137,34.9983,109500.0
2011-10-28 09:30:00,39.48,39.91,39.31,39.87,31600.0,34.7082,35.0862,34.5587,35.0511,31600.0
2011-10-28 09:35:00,39.88,40.05,39.86,39.99,19500.0,35.0599,35.2093,35.0423,35.1566,19500.0
2011-10-28 09:40:00,40.01,40.01,39.78,39.8,17100.0,35.1741,35.1741,34.9719,34.9895,17100.0
2011-10-28 09:45:00,39.79,39.85,39.64,39.64,24100.0,34.9807,35.0335,34.8489,34.8489,24100.0
2011-10-28 09:50:00,39.64,39.7,39.58,39.7,23200.0,34.8489,34.9016,34.7961,34.9016,23200.0
2011-10-28 09:55:00,39.7,39.77,39.68,39.7,15000.0,34.9016,34.9632,34.884,34.9016,15000.0
2011-10-28 10:00:00,39.73,39.76,39.65,39.67,50600.0,34.928,34.9544,34.8577,34.8752,50600.0
2011-10-28 10:05:00,39.67,39.69,39.53,39.53,22400.0,34.8752,34.8928,34.7522,34.7522,22400.0
2011-10-28 10:10:00,39.52,39.55,39.36,39.37,44700.0,34.7434,34.7697,34.6027,34.6115,44700.0
2011-10-28 10:15:00,39.37,39.46,39.37,39.43,12700.0,34.6115,34.6906,34.6115,34.6642,12700.0
2011-10-28 10:20:00,39.43,39.45,39.37,39.39,32700.0,34.6642,34.6818,34.6115,34.6291,32700.0
2011-10-28 10:25:00,39.4,39.4,39.28,39.28,15400.0,34.6379,34.6379,34.5324,34.5324,15400.0
2011-10-28 10:30:00,39.28,39.32,39.2,39.22,22300.0,34.5324,34.5675,34.462,34.4796,22300.0
2011-10-28 10:35:00,39.23,39.23,39.04,39.05,65700.0,34.4884,34.4884,34.3214,34.3302,65700.0
2011-10-28 10:40:00,39.05,39.1,38.97,38.99,37200.0,34.3302,34.3741,34.2598,34.2774,37200.0
2011-10-28 10:45:00,39.01,39.05,38.93,39.04,28900.0,34.295,34.3302,34.2247,34.3214,28900.0
2011-10-28 10:50:00,39.03,39.05,38.96,38.96,25600.0,34.3126,34.3302,34.2511,34.2511,25600.0
2011-10-28 10:55:00,38.96,39.0,38.96,38.98,28900.0,34.2511,34.2862,34.2511,34.2686,28900.0
2011-10-28 11:00:00,38.99,39.02,38.95,39.01,62000.0,34.2774,34.3038,34.2423,34.295,62000.0
2011-10-28 11:05:00,38.99,39.02,38.99,39.02,60600.0,34.2774,34.3038,34.2774,34.3038,60600.0
2011-10-28 11:10:00,39.01,39.19,39.0,39.13,57900.0,34.295,34.4533,34.2862,34.4005,57900.0
2011-10-28 11:15:00,39.12,39.17,39.01,39.15,34700.0,34.3917,34.4357,34.295,34.4181,34700.0
2011-10-28 11:20:00,39.14,39.15,39.09,39.09,15100.0,34.4093,34.4181,34.3653,34.3653,15100.0
2011-10-28 11:25:00,39.09,39.09,39.04,39.06,9100.0,34.3653,34.3653,34.3214,34.339,9100.0
2011-10-28 11:30:00,39.06,39.16,39.05,39.15,3700.0,34.339,34.4269,34.3302,34.4181,3700.0
2011-10-28 11:35:00,39.17,39.21,39.1,39.13,15000.0,34.4357,34.4708,34.3741,34.4005,15000.0
2011-10-28 11:40:00,39.1,39.14,39.04,39.09,16500.0,34.3741,34.4093,34.3214,34.3653,16500.0
2011-10-28 11:45:00,39.09,39.14,39.04,39.07,28200.0,34.3653,34.4093,34.3214,34.3478,28200.0
2011-10-28 11:50:00,39.05,39.1,39.02,39.04,17100.0,34.3302,34.3741,34.3038,34.3214,17100.0
2011-10-28 11:55:00,39.04,39.04,39.0,39.01,8700.0,34.3214,34.3214,34.2862,34.295,8700.0
2011-10-28 12:00:00,39.02,39.03,38.93,39.01,21500.0,34.3038,34.3126,34.2247,34.295,21500.0
2011-10-28 12:05:00,38.99,39.01,38.98,39.0,3100.0,34.2774,34.295,34.2686,34.2862,3100.0
2011-10-28 12:10:00,39.0,39.02,38.99,39.02,7200.0,34.2862,34.3038,34.2774,34.3038,7200.0
2011-10-28 12:15:00,39.01,39.05,38.99,38.99,13400.0,34.295,34.3302,34.2774,34.2774,13400.0
2011-10-28 12:20:00,39.0,39.0,38.93,38.96,12500.0,34.2862,34.2862,34.2247,34.2511,12500.0
2011-10-28 12:25:00,38.95,38.96,38.79,38.84,53400.0,34.2423,34.2511,34.1016,34.1456,53400.0
2011-10-28 12:30:00,38.85,38.89,38.81,38.85,17900.0,34.1543,34.1895,34.1192,34.1543,17900.0
2011-10-28 12:35:00,38.88,38.88,38.78,38.86,22300.0,34.1807,34.1807,34.0928,34.1631,22300.0
2011-10-28 12:40:00,38.84,38.89,38.79,38.86,22300.0,34.1456,34.1895,34.1016,34.1631,22300.0
2011-10-28 12:45:00,38.86,38.97,38.85,38.95,7900.0,34.1631,34.2598,34.1543,34.2423,7900.0
2011-10-28 12:50:00,38.94,39.0,38.9,38.91,43600.0,34.2335,34.2862,34.1983,34.2071,43600.0
2011-10-28 12:55:00,38.9,38.93,38.88,38.93,10400.0,34.1983,34.2247,34.1807,34.2247,10400.0
2011-10-28 13:00:00,38.91,38.95,38.91,38.95,3900.0,34.2071,34.2423,34.2071,34.2423,3900.0
2011-10-28 13:05:00,38.95,38.98,38.9,38.91,25200.0,34.2423,34.2686,34.1983,34.2071,25200.0
2011-10-28 13:10:00,38.93,39.01,38.78,38.79,49800.0,34.2247,34.295,34.0928,34.1016,49800.0
2011-10-28 13:15:00,38.79,39.0,38.79,39.0,16000.0,34.1016,34.2862,34.1016,34.2862,16000.0
2011-10-28 13:20:00,39.0,39.02,38.91,39.01,19500.0,34.2862,34.3038,34.2071,34.295,19500.0
2011-10-28 13:25:00,39.01,39.08,38.89,38.89,86600.0,34.295,34.3565,34.1895,34.1895,86600.0
2011-10-28 13:30:00,38.89,38.9,38.75,38.85,27500.0,34.1895,34.1983,34.0664,34.1543,27500.0
2011-10-28 13:35:00,38.84,38.85,38.75,38.79,14000.0,34.1456,34.1543,34.0664,34.1016,14000.0
2011-10-28 13:40:00,38.78,38.78,38.75,38.77,6500.0,34.0928,34.0928,34.0664,34.084,6500.0
2011-10-28 13:45:00,38.77,38.78,38.7,38.71,16200.0,34.084,34.0928,34.0225,34.0313,16200.0
2011-10-28 13:50:00,38.72,38.72,38.52,38.55,30000.0,34.0401,34.0401,33.8642,33.8906,30000.0
2011-10-28 13:55:00,38.55,38.61,38.52,38.6,22000.0,33.8906,33.9434,33.8642,33.9346,22000.0
2011-10-28 14:00:00,38.62,38.73,38.61,38.72,13500.0,33.9521,34.0489,33.9434,34.0401,13500.0
2011-10-28 14:05:00,38.73,38.73,38.63,38.71,19600.0,34.0489,34.0489,33.9609,34.0313,19600.0
2011-10-28 14:10:00,38.72,38.84,38.72,38.84,19500.0,34.0401,34.1456,34.0401,34.1456,19500.0
2011-10-28 14:15:00,38.83,38.89,38.81,38.87,37100.0,34.1368,34.1895,34.1192,34.1719,37100.0
2011-10-28 14:20:00,38.88,39.06,38.87,39.05,51000.0,34.1807,34.339,34.1719,34.3302,51000.0
2011-10-28 14:25:00,39.05,39.11,39.05,39.05,23800.0,34.3302,34.3829,34.3302,34.3302,23800.0
2011-10-28 14:30:00,39.05,39.07,38.96,38.96,21100.0,34.3302,34.3478,34.2511,34.2511,21100.0
2011-10-28 14:35:00,38.98,38.99,38.87,38.88,20800.0,34.2686,34.2774,34.1719,34.1807,20800.0
2011-10-28 14:40:00,38.89,38.96,38.86,38.86,7200.0,34.1895,34.2511,34.1631,34.1631,7200.0
2011-10-28 14:45:00,38.86,38.91,38.86,38.9,4700.0,34.1631,34.2071,34.1631,34.1983,4700.0
2011-10-28 14:50:00,38.89,38.91,38.84,38.87,7100.0,34.1895,34.2071,34.1456,34.1719,7100.0
2011-10-28 14:55:00,38.87,38.88,38.7,38.7,30200.0,34.1719,34.1807,34.0225,34.0225,30200.0
2011-10-28 15:00:00,38.71,38.83,38.71,38.83,18300.0,34.0313,34.1368,34.0313,34.1368,18300.0
2011-10-28 15:05:00,38.84,38.91,38.82,38.85,21800.0,34.1456,34.2071,34.128,34.1543,21800.0
2011-10-28 15:10:00,38.85,38.9,38.83,38.85,34000.0,34.1543,34.1983,34.1368,34.1543,34000.0
2011-10-28 15:15:00,38.85,38.86,38.78,38.79,18600.0,34.1543,34.1631,34.0928,34.1016,18600.0
2011-10-28 15:20:00,38.8,38.82,38.79,38.82,19100.0,34.1104,34.128,34.1016,34.128,19100.0
2011-10-28 15:25:00,38.82,38.91,38.81,38.9,10300.0,34.128,34.2071,34.1192,34.1983,10300.0
2011-10-28 15:30:00,38.9,38.98,38.78,38.91,72100.0,34.1983,34.2686,34.0928,34.2071,72100.0
2011-10-28 15:35:00,38.91,38.95,38.91,38.93,20700.0,34.2071,34.2423,34.2071,34.2247,20700.0
2011-10-28 15:40:00,38.94,38.98,38.9,38.95,32900.0,34.2335,34.2686,34.1983,34.2423,32900.0
2011-10-28 15:45:00,38.95,39.0,38.92,38.99,70000.0,34.2423,34.2862,34.2159,34.2774,70000.0
2011-10-28 15:50:00,38.99,39.0,38.98,39.0,35800.0,34.2774,34.2862,34.2686,34.2862,35800.0
2011-10-28 15:55:00,39.0,39.0,38.95,38.98,65600.0,34.2862,34.2862,34.2423,34.2686,65600.0
2011-10-31 09:30:00,38.82,39.48,38.72,39.42,45300.0,34.128,34.7082,34.0401,34.6555,45300.0
2011-10-31 09:35:00,39.39,39.39,39.11,39.25,14800.0,34.6291,34.6291,34.3829,34.506,14800.0
2011-10-31 09:40:00,39.24,39.33,39.17,39.3,14200.0,34.4972,34.5763,34.4357,34.55,14200.0
2011-10-31 09:45:00,39.28,39.34,39.17,39.17,16000.0,34.5324,34.5851,34.4357,34.4357,16000.0
2011-10-31 09:50:00,39.22,39.29,38.99,39.0,42500.0,34.4796,34.5412,34.2774,34.2862,42500.0
2011-10-31 09:55:00,39.0,39.08,38.94,39.08,22500.0,34.2862,34.3565,34.2335,34.3565,22500.0
2011-10-31 10:00:00,39.08,39.28,39.08,39.18,54900.0,34.3565,34.5324,34.3565,34.4445,54900.0
2011-10-31 10:05:00,39.21,39.3,39.21,39.29,3800.0,34.4708,34.55,34.4708,34.5412,3800.0
2011-10-31 10:10:00,39.29,39.35,39.2,39.28,23900.0,34.5412,34.5939,34.462,34.5324,23900.0
2011-10-31 10:15:00,39.31,39.44,39.3,39.39,27400.0,34.5587,34.673,34.55,34.6291,27400.0
2011-10-31 10:20:00,39.4,39.41,39.25,39.27,69400.0,34.6379,34.6467,34.506,34.5236,69400.0
2011-10-31 10:25:00,39.29,39.38,39.18,39.3,99100.0,34.5412,34.6203,34.4445,34.55,99100.0
2011-10-31 10:30:00,39.28,39.31,39.22,39.25,21400.0,34.5324,34.5587,34.4796,34.506,21400.0
2011-10-31 10:35:00,39.25,39.41,39.25,39.41,26200.0,34.506,34.6467,34.506,34.6467,26200.0
2011-10-31 10:40:00,39.42,39.42,39.29,39.34,18500.0,34.6555,34.6555,34.5412,34.5851,18500.0
2011-10-31 10:45:00,39.36,39.42,39.31,39.33,6600.0,34.6027,34.6555,34.5587,34.5763,6600.0
2011-10-31 10:50:00,39.36,39.41,39.36,39.38,2200.0,34.6027,34.6467,34.6027,34.6203,2200.0
2011-10-31 10:55:00,39.37,39.39,39.31,39.36,9300.0,34.6115,34.6291,34.5587,34.6027,9300.0
2011-10-31 11:00:00,39.36,39.52,39.36,39.42,30100.0,34.6027,34.7434,34.6027,34.6555,30100.0
2011-10-31 11:05:00,39.44,39.47,39.4,39.47,34400.0,34.673,34.6994,34.6379,34.6994,34400.0
2011-10-31 11:10:00,39.46,39.49,39.42,39.42,19000.0,34.6906,34.717,34.6555,34.6555,19000.0
2011-10-31 11:15:00,39.42,39.42,39.36,39.38,23200.0,34.6555,34.6555,34.6027,34.6203,23200.0
2011-10-31 11:20:00,39.39,39.4,39.35,39.37,43400.0,34.6291,34.6379,34.5939,34.6115,43400.0
2011-10-31 11:25:00,39.38,39.38,39.23,39.26,21000.0,34.6203,34.6203,34.4884,34.5148,21000.0
2011-10-31 11:30:00,39.28,39.42,39.28,39.37,8400.0,34.5324,34.6555,34.5324,34.6115,8400.0
2011-10-31 11:35:00,39.38,39.46,39.36,39.46,65600.0,34.6203,34.6906,34.6027,34.6906,65600.0
2011-10-31 11:40:00,39.46,39.46,39.38,39.39,16300.0,34.6906,34.6906,34.6203,34.6291,16300.0
2011-10-31 11:45:00,39.38,39.4,39.36,39.39,8200.0,34.6203,34.6379,34.6027,34.6291,8200.0
2011-10-31 11:50:00,39.38,39.43,39.37,39.39,21400.0,34.6203,34.6642,34.6115,34.6291,21400.0
2011-10-31 11:55:00,39.37,39.42,39.36,39.4,61600.0,34.6115,34.6555,34.6027,34.6379,61600.0
2011-10-31 12:00:00,39.39,39.41,39.39,39.4,22900.0,34.6291,34.6467,34.6291,34.6379,22900.0
2011-10-31 12:05:00,39.4,39.41,39.39,39.4,20300.0,34.6379,34.6467,34.6291,34.6379,20300.0
2011-10-31 12:10:00,39.4,39.47,39.39,39.4,26300.0,34.6379,34.6994,34.6291,34.6379,26300.0
2011-10-31 12:15:00,39.4,39.41,39.37,39.4,21300.0,34.6379,34.6467,34.6115,34.6379,21300.0
2011-10-31 12:20:00,39.4,39.41,39.39,39.39,19000.0,34.6379,34.6467,34.6291,34.6291,19000.0
2011-10-31 12:25:00,39.38,39.39,39.28,39.29,39900.0,34.6203,34.6291,34.5324,34.5412,39900.0
2011-10-31 12:30:00,39.29,39.32,39.27,39.3,82500.0,34.5412,34.5675,34.5236,34.55,82500.0
2011-10-31 12:35:00,39.29,39.38,39.29,39.35,19200.0,34.5412,34.6203,34.5412,34.5939,19200.0
2011-10-31 12:40:00,39.35,39.4,39.33,39.39,24900.0,34.5939,34.6379,34.5763,34.6291,24900.0
2011-10-31 12:45:00,39.38,39.43,39.38,39.4,16500.0,34.6203,34.6642,34.6203,34.6379,16500.0
2011-10-31 12:50:00,39.42,39.43,39.39,39.4,18100.0,34.6555,34.6642,34.6291,34.6379,18100.0
2011-10-31 12:55:00,39.43,39.61,39.43,39.61,22600.0,34.6642,34.8225,34.6642,34.8225,22600.0
2011-10-31 13:00:00,39.63,39.65,39.58,39.59,17100.0,34.8401,34.8577,34.7961,34.8049,17100.0
2011-10-31 13:05:00,39.58,39.65,39.57,39.57,12900.0,34.7961,34.8577,34.7873,34.7873,12900.0
2011-10-31 13:10:00,39.57,39.67,39.54,39.58,34300.0,34.7873,34.8752,34.761,34.7961,34300.0
2011-10-31 13:15:00,39.57,39.61,39.55,39.6,12700.0,34.7873,34.8225,34.7697,34.8137,12700.0
2011-10-31 13:20:00,39.59,39.72,39.59,39.63,30800.0,34.8049,34.9192,34.8049,34.8401,30800.0
2011-10-31 13:25:00,39.63,39.69,39.58,39.66,19000.0,34.8401,34.8928,34.7961,34.8664,19000.0
2011-10-31 13:30:00,39.66,39.75,39.65,39.74,12000.0,34.8664,34.9456,34.8577,34.9368,12000.0
2011-10-31 13:35:00,39.74,39.75,39.67,39.7,24600.0,34.9368,34.9456,34.8752,34.9016,24600.0
2011-10-31 13:40:00,39.73,39.75,39.69,39.75,16100.0,34.928,34.9456,34.8928,34.9456,16100.0
2011-10-31 13:45:00,39.75,39.8,39.74,39.77,18800.0,34.9456,34.9895,34.9368,34.9632,18800.0
2011-10-31 13:50:00,39.77,39.77,39.68,39.73,21900.0,34.9632,34.9632,34.884,34.928,21900.0
2011-10-31 13:55:00,39.73,39.74,39.6,39.61,47500.0,34.928,34.9368,34.8137,34.8225,47500.0
2011-10-31 14:00:00,39.61,39.71,39.61,39.71,13100.0,34.8225,34.9104,34.8225,34.9104,13100.0
2011-10-31 14:05:00,39.71,39.76,39.7,39.72,20400.0,34.9104,34.9544,34.9016,34.9192,20400.0
2011-10-31 14:10:00,39.72,39.72,39.58,39.6,25700.0,34.9192,34.9192,34.7961,34.8137,25700.0
2011-10-31 14:15:00,39.6,39.63,39.58,39.59,16000.0,34.8137,34.8401,34.7961,34.8049,16000.0
2011-10-31 14:20:00,39.6,39.67,39.59,39.59,45000.0,34.8137,34.8752,34.8049,34.8049,45000.0
2011-10-31 14:25:00,39.6,39.62,39.57,39.62,67800.0,34.8137,34.8313,34.7873,34.8313,67800.0
2011-10-31 14:30:00,39.63,39.65,39.58,39.65,28200.0,34.8401,34.8577,34.7961,34.8577,28200.0
2011-10-31 14:35:00,39.65,39.68,39.61,39.65,17900.0,34.8577,34.884,34.8225,34.8577,17900.0
2011-10-31 14:40:00,39.65,39.73,39.64,39.71,13500.0,34.8577,34.928,34.8489,34.9104,13500.0
2011-10-31 14:45:00,39.72,39.8,39.7,39.79,22900.0,34.9192,34.9895,34.9016,34.9807,22900.0
2011-10-31 14:50:00,39.81,39.88,39.8,39.85,36100.0,34.9983,35.0599,34.9895,35.0335,36100.0
2011-10-31 14:55:00,39.86,39.9,39.82,39.85,23900.0,35.0423,35.0774,35.0071,35.0335,23900.0
2011-10-31 15:00:00,39.85,39.92,39.85,39.9,19500.0,35.0335,35.095,35.0335,35.0774,19500.0
2011-10-31 15:05:00,39.9,39.92,39.87,39.9,22700.0,35.0774,35.095,35.0511,35.0774,22700.0
2011-10-31 15:10:00,39.9,39.9,39.78,39.78,17700.0,35.0774,35.0774,34.9719,34.9719,17700.0
2011-10-31 15:15:00,39.79,39.79,39.63,39.64,39700.0,34.9807,34.9807,34.8401,34.8489,39700.0
2011-10-31 15:20:00,39.63,39.81,39.62,39.79,23100.0,34.8401,34.9983,34.8313,34.9807,23100.0
2011-10-31 15:25:00,39.79,39.81,39.73,39.79,31300.0,34.9807,34.9983,34.928,34.9807,31300.0
2011-10-31 15:30:00,39.79,39.82,39.75,39.82,29000.0,34.9807,35.0071,34.9456,35.0071,29000.0
2011-10-31 15:35:00,39.81,39.89,39.75,39.8,35000.0,34.9983,35.0686,34.9456,34.9895,35000.0
2011-10-31 15:40:00,39.79,39.81,39.73,39.75,48300.0,34.9807,34.9983,34.928,34.9456,48300.0
2011-10-31 15:45:00,39.74,39.86,39.69,39.85,57400.0,34.9368,35.0423,34.8928,35.0335,57400.0
2011-10-31 15:50:00,39.85,39.87,39.74,39.84,61800.0,35.0335,35.0511,34.9368,35.0247,61800.0
2011-10-31 15:55:00,39.83,39.85,39.66,39.7,74400.0,35.0159,35.0335,34.8664,34.9016,74400.0
2011-11-01 09:30:00,38.98,39.14,38.63,39.14,47300.0,34.2686,34.4093,33.9609,34.4093,47300.0
2011-11-01 09:35:00,39.19,39.42,39.16,39.31,22400.0,34.4533,34.6555,34.4269,34.5587,22400.0
2011-11-01 09:40:00,39.32,39.61,39.31,39.57,16200.0,34.5675,34.8225,34.5587,34.7873,16200.0
2011-11-01 09:45:00,39.59,39.65,39.48,39.58,13800.0,34.8049,34.8577,34.7082,34.7961,13800.0
2011-11-01 09:50:00,39.56,39.66,39.56,39.6,15000.0,34.7785,34.8664,34.7785,34.8137,15000.0
2011-11-01 09:55:00,39.59,39.67,39.58,39.59,8100.0,34.8049,34.8752,34.7961,34.8049,8100.0
2011-11-01 10:00:00,39.53,39.63,39.35,39.6,22800.0,34.7522,34.8401,34.5939,34.8137,22800.0
2011-11-01 10:05:00,39.63,39.63,39.37,39.38,26300.0,34.8401,34.8401,34.6115,34.6203,26300.0
2011-11-01 10:10:00,39.37,39.46,39.33,39.46,10100.0,34.6115,34.6906,34.5763,34.6906,10100.0
2011-11-01 10:15:00,39.39,39.4,39.24,39.27,7300.0,34.6291,34.6379,34.4972,34.5236,7300.0
2011-11-01 10:20:00,39.27,39.34,39.24,39.34,4300.0,34.5236,34.5851,34.4972,34.5851,4300.0
2011-11-01 10:25:00,39.36,39.39,39.32,39.32,8300.0,34.6027,34.6291,34.5675,34.5675,8300.0
2011-11-01 10:30:00,39.32,39.39,39.29,39.39,2700.0,34.5675,34.6291,34.5412,34.6291,2700.0
2011-11-01 10:35:00,39.35,39.43,39.34,39.4,5700.0,34.5939,34.6642,34.5851,34.6379,5700.0
2011-11-01 10:40:00,39.4,39.45,39.39,39.39,9700.0,34.6379,34.6818,34.6291,34.6291,9700.0
2011-11-01 10:45:00,39.39,39.4,39.36,39.39,3800.0,34.6291,34.6379,34.6027,34.6291,3800.0
2011-11-01 10:50:00,39.36,39.46,39.36,39.41,5900.0,34.6027,34.6906,34.6027,34.6467,5900.0
2011-11-01 10:55:00,39.42,39.46,39.4,39.42,7200.0,34.6555,34.6906,34.6379,34.6555,7200.0
2011-11-01 11:00:00,39.45,39.46,39.41,39.44,7000.0,34.6818,34.6906,34.6467,34.673,7000.0
2011-11-01 11:05:00,39.43,39.45,39.39,39.4,14800.0,34.6642,34.6818,34.6291,34.6379,14800.0
2011-11-01 11:10:00,39.39,39.42,39.38,39.4,5400.0,34.6291,34.6555,34.6203,34.6379,5400.0
2011-11-01 11:15:00,39.37,39.4,39.37,39.4,4000.0,34.6115,34.6379,34.6115,34.6379,4000.0
2011-11-01 11:20:00,39.39,39.43,39.38,39.39,4400.0,34.6291,34.6642,34.6203,34.6291,4400.0
2011-11-01 11:25:00,39.39,39.44,39.35,39.39,9700.0,34.6291,34.673,34.5939,34.6291,9700.0
2011-11-01 11:30:00,39.37,39.39,39.25,39.27,4800.0,34.6115,34.6291,34.506,34.5236,4800.0
2011-11-01 11:35:00,39.27,39.27,39.21,39.24,6400.0,34.5236,34.5236,34.4708,34.4972,6400.0
2011-11-01 11:40:00,39.23,39.27,39.16,39.16,5100.0,34.4884,34.5236,34.4269,34.4269,5100.0
2011-11-01 11:45:00,39.16,39.19,39.11,39.13,4400.0,34.4269,34.4533,34.3829,34.4005,4400.0
2011-11-01 11:50:00,39.12,39.19,39.1,39.11,8100.0,34.3917,34.4533,34.3741,34.3829,8100.0
2011-11-01 11:55:00,39.11,39.15,39.07,39.07,3000.0,34.3829,34.4181,34.3478,34.3478,3000.0
2011-11-01 12:00:00,39.06,39.08,39.02,39.06,9500.0,34.339,34.3565,34.3038,34.339,9500.0
2011-11-01 12:05:00,39.06,39.19,39.06,39.19,7100.0,34.339,34.4533,34.339,34.4533,7100.0
2011-11-01 12:10:00,39.21,39.24,39.18,39.21,3900.0,34.4708,34.4972,34.4445,34.4708,3900.0
2011-11-01 12:15:00,39.21,39.21,39.11,39.14,4400.0,34.4708,34.4708,34.3829,34.4093,4400.0
2011-11-01 12:20:00,39.11,39.12,39.08,39.11,3800.0,34.3829,34.3917,34.3565,34.3829,3800.0
2011-11-01 12:25:00,39.1,39.17,39.09,39.1,4000.0,34.3741,34.4357,34.3653,34.3741,4000.0
2011-11-01 12:30:00,39.1,39.23,39.09,39.23,11300.0,34.3741,34.4884,34.3653,34.4884,11300.0
2011-11-01 12:35:00,39.23,39.23,39.14,39.14,4900.0,34.4884,34.4884,34.4093,34.4093,4900.0
2011-11-01 12:40:00,39.14,39.18,39.11,39.18,6200.0,34.4093,34.4445,34.3829,34.4445,6200.0
2011-11-01 12:45:00,39.18,39.18,39.05,39.05,4300.0,34.4445,34.4445,34.3302,34.3302,4300.0
2011-11-01 12:50:00,39.04,39.07,39.02,39.06,2900.0,34.3214,34.3478,34.3038,34.339,2900.0
2011-11-01 12:55:00,39.06,39.06,39.0,39.0,5300.0,34.339,34.339,34.2862,34.2862,5300.0
2011-11-01 13:00:00,39.01,39.07,38.99,39.06,9900.0,34.295,34.3478,34.2774,34.339,9900.0
2011-11-01 13:05:00,39.05,39.15,39.05,39.1,14900.0,34.3302,34.4181,34.3302,34.3741,14900.0
2011-11-01 13:10:00,39.11,39.16,39.08,39.13,4300.0,34.3829,34.4269,34.3565,34.4005,4300.0
2011-11-01 13:15:00,39.13,39.14,39.01,39.02,6200.0,34.4005,34.4093,34.295,34.3038,6200.0
2011-11-01 13:20:00,39.02,39.02,38.96,39.0,7400.0,34.3038,34.3038,34.2511,34.2862,7400.0
2011-11-01 13:25:00,39.0,39.21,38.97,39.18,18000.0,34.2862,34.4708,34.2598,34.4445,18000.0
2011-11-01 13:30:00,39.18,39.36,39.18,39.31,12500.0,34.4445,34.6027,34.4445,34.5587,12500.0
2011-11-01 13:35:00,39.32,39.38,39.3,39.34,5300.0,34.5675,34.6203,34.55,34.5851,5300.0
2011-11-01 13:40:00,39.28,39.34,39.24,39.29,6200.0,34.5324,34.5851,34.4972,34.5412,6200.0
2011-11-01 13:45:00,39.29,39.44,39.29,39.38,14800.0,34.5412,34.673,34.5412,34.6203,14800.0
2011-11-01 13:50:00,39.39,39.44,39.33,39.41,7800.0,34.6291,34.673,34.5763,34.6467,7800.0
2011-11-01 13:55:00,39.42,39.44,39.28,39.31,8300.0,34.6555,34.673,34.5324,34.5587,8300.0
2011-11-01 14:00:00,39.29,39.34,39.26,39.34,9500.0,34.5412,34.5851,34.5148,34.5851,9500.0
2011-11-01 14:05:00,39.34,39.38,39.27,39.27,10300.0,34.5851,34.6203,34.5236,34.5236,10300.0
2011-11-01 14:10:00,39.28,39.31,39.25,39.31,10300.0,34.5324,34.5587,34.506,34.5587,10300.0
2011-11-01 14:15:00,39.3,39.31,39.21,39.23,5700.0,34.55,34.5587,34.4708,34.4884,5700.0
2011-11-01 14:20:00,39.23,39.29,39.22,39.24,8700.0,34.4884,34.5412,34.4796,34.4972,8700.0
2011-11-01 14:25:00,39.24,39.25,39.2,39.22,8300.0,34.4972,34.506,34.462,34.4796,8300.0
2011-11-01 14:30:00,39.22,39.23,39.2,39.23,4700.0,34.4796,34.4884,34.462,34.4884,4700.0
2011-11-01 14:35:00,39.23,39.23,39.18,39.2,7100.0,34.4884,34.4884,34.4445,34.462,7100.0
2011-11-01 14:40:00,39.19,39.23,39.18,39.22,6600.0,34.4533,34.4884,34.4445,34.4796,6600.0
2011-11-01 14:45:00,39.23,39.27,39.22,39.24,8800.0,34.4884,34.5236,34.4796,34.4972,8800.0
2011-11-01 14:50:00,39.22,39.25,39.17,39.22,11700.0,34.4796,34.506,34.4357,34.4796,11700.0
2011-11-01 14:55:00,39.22,39.29,39.22,39.28,16100.0,34.4796,34.5412,34.4796,34.5324,16100.0
2011-11-01 15:00:00,39.27,39.27,39.23,39.24,25100.0,34.5236,34.5236,34.4884,34.4972,25100.0
2011-11-01 15:05:00,39.24,39.26,39.22,39.24,28200.0,34.4972,34.5148,34.4796,34.4972,28200.0
2011-11-01 15:10:00,39.25,39.3,39.23,39.28,12900.0,34.506,34.55,34.4884,34.5324,12900.0
2011-11-01 15:15:00,39.29,39.3,39.23,39.27,18300.0,34.5412,34.55,34.4884,34.5236,18300.0
2011-11-01 15:20:00,39.3,39.3,39.21,39.23,24200.0,34.55,34.55,34.4708,34.4884,24200.0
2011-11-01 15:25:00,39.24,39.26,39.21,39.23,12300.0,34.4972,34.5148,34.4708,34.4884,12300.0
2011-11-01 15:30:00,39.23,39.31,39.22,39.3,33600.0,34.4884,34.5587,34.4796,34.55,33600.0
2011-11-01 15:35:00,39.3,39.33,39.29,39.31,13800.0,34.55,34.5763,34.5412,34.5587,13800.0
2011-11-01 15:40:00,39.31,39.31,39.18,39.2,18100.0,34.5587,34.5587,34.4445,34.462,18100.0
2011-11-01 15:45:00,39.2,39.24,39.15,39.2,44100.0,34.462,34.4972,34.4181,34.462,44100.0
2011-11-01 15:50:00,39.19,39.22,39.07,39.08,24300.0,34.4533,34.4796,34.3478,34.3565,24300.0
2011-11-01 15:55:00,39.08,39.17,39.08,39.12,35200.0,34.3565,34.4357,34.3565,34.3917,35200.0
2011-11-02 09:30:00,39.39,39.47,39.35,39.35,15000.0,34.6291,34.6994,34.5939,34.5939,15000.0
2011-11-02 09:35:00,39.36,39.39,39.2,39.2,7800.0,34.6027,34.6291,34.462,34.462,7800.0
2011-11-02 09:40:00,39.17,39.18,39.08,39.15,3600.0,34.4357,34.4445,34.3565,34.4181,3600.0
2011-11-02 09:45:00,39.17,39.27,39.17,39.24,3600.0,34.4357,34.5236,34.4357,34.4972,3600.0
2011-11-02 09:50:00,39.24,39.3,39.22,39.27,2900.0,34.4972,34.55,34.4796,34.5236,2900.0
2011-11-02 09:55:00,39.26,39.3,39.25,39.3,1300.0,34.5148,34.55,34.506,34.55,1300.0
2011-11-02 10:00:00,39.32,39.37,39.29,39.32,5800.0,34.5675,34.6115,34.5412,34.5675,5800.0
2011-11-02 10:05:00,39.32,39.47,39.32,39.44,6500.0,34.5675,34.6994,34.5675,34.673,6500.0
2011-11-02 10:10:00,39.45,39.49,39.43,39.49,9000.0,34.6818,34.717,34.6642,34.717,9000.0
2011-11-02 10:15:00,39.48,39.49,39.46,39.47,9200.0,34.7082,34.717,34.6906,34.6994,9200.0
2011-11-02 10:20:00,39.48,39.5,39.47,39.49,2400.0,34.7082,34.7258,34.6994,34.717,2400.0
2011-11-02 10:25:00,39.5,39.53,39.48,39.48,4700.0,34.7258,34.7522,34.7082,34.7082,4700.0
2011-11-02 10:30:00,39.47,39.51,39.46,39.51,2000.0,34.6994,34.7346,34.6906,34.7346,2000.0
2011-11-02 10:35:00,39.48,39.54,39.48,39.53,2800.0,34.7082,34.761,34.7082,34.7522,2800.0
2011-11-02 10:40:00,39.51,39.56,39.5,39.54,4200.0,34.7346,34.7785,34.7258,34.761,4200.0
2011-11-02 10:45:00,39.54,39.55,39.5,39.51,4100.0,34.761,34.7697,34.7258,34.7346,4100.0
2011-11-02 10:50:00,39.53,39.61,39.5,39.61,6000.0,34.7522,34.8225,34.7258,34.8225,6000.0
2011-11-02 10:55:00,39.59,39.59,39.53,39.54,1100.0,34.8049,34.8049,34.7522,34.761,1100.0
2011-11-02 11:00:00,39.55,39.55,39.48,39.48,1800.0,34.7697,34.7697,34.7082,34.7082,1800.0
2011-11-02 11:05:00,39.48,39.5,39.48,39.49,4200.0,34.7082,34.7258,34.7082,34.717,4200.0
2011-11-02 11:10:00,39.5,39.52,39.48,39.48,1800.0,34.7258,34.7434,34.7082,34.7082,1800.0
2011-11-02 11:15:00,39.49,39.52,39.44,39.5,15800.0,34.717,34.7434,34.673,34.7258,15800.0
2011-11-02 11:20:00,39.5,39.54,39.49,39.54,13800.0,34.7258,34.761,34.717,34.761,13800.0
2011-11-02 11:25:00,39.54,39.56,39.47,39.48,6200.0,34.761,34.7785,34.6994,34.7082,6200.0
2011-11-02 11:30:00,39.5,39.5,39.46,39.49,2500.0,34.7258,34.7258,34.6906,34.717,2500.0
2011-11-02 11:35:00,39.49,39.5,39.48,39.49,3200.0,34.717,34.7258,34.7082,34.717,3200.0
2011-11-02 11:40:00,39.49,39.51,39.46,39.51,2600.0,34.717,34.7346,34.6906,34.7346,2600.0
2011-11-02 11:45:00,39.5,39.52,39.5,39.51,1900.0,34.7258,34.7434,34.7258,34.7346,1900.0
2011-11-02 11:50:00,39.49,39.55,39.46,39.49,6600.0,34.717,34.7697,34.6906,34.717,6600.0
2011-11-02 11:55:00,39.48,39.5,39.43,39.48,2000.0,34.7082,34.7258,34.6642,34.7082,2000.0
2011-11-02 12:00:00,39.44,39.48,39.44,39.44,2600.0,34.673,34.7082,34.673,34.673,2600.0
2011-11-02 12:05:00,39.44,39.47,39.43,39.45,2800.0,34.673,34.6994,34.6642,34.6818,2800.0
2011-11-02 12:10:00,39.47,39.48,39.45,39.45,1500.0,34.6994,34.7082,34.6818,34.6818,1500.0
2011-11-02 12:15:00,39.46,39.46,39.39,39.4,4000.0,34.6906,34.6906,34.6291,34.6379,4000.0
2011-11-02 12:20:00,39.4,39.43,39.4,39.4,4000.0,34.6379,34.6642,34.6379,34.6379,4000.0
2011-11-02 12:25:00,39.4,39.42,39.31,39.34,9100.0,34.6379,34.6555,34.5587,34.5851,9100.0
2011-11-02 12:30:00,39.35,39.45,39.29,39.34,7800.0,34.5939,34.6818,34.5412,34.5851,7800.0
2011-11-02 12:35:00,39.33,39.36,39.27,39.27,11400.0,34.5763,34.6027,34.5236,34.5236,11400.0
2011-11-02 12:40:00,39.31,39.34,39.23,39.23,4500.0,34.5587,34.5851,34.4884,34.4884,4500.0
2011-11-02 12:45:00,39.24,39.26,39.2,39.22,5600.0,34.4972,34.5148,34.462,34.4796,5600.0
2011-11-02 12:50:00,39.23,39.24,39.14,39.24,37600.0,34.4884,34.4972,34.4093,34.4972,37600.0
2011-11-02 12:55:00,39.23,39.32,39.18,39.21,17500.0,34.4884,34.5675,34.4445,34.4708,17500.0
2011-11-02 13:00:00,39.22,39.23,39.09,39.11,14100.0,34.4796,34.4884,34.3653,34.3829,14100.0
2011-11-02 13:05:00,39.11,39.14,39.0,39.08,15800.0,34.3829,34.4093,34.2862,34.3565,15800.0
2011-11-02 13:10:00,39.11,39.21,39.11,39.21,1800.0,34.3829,34.4708,34.3829,34.4708,1800.0
2011-11-02 13:15:00,39.19,39.24,39.17,39.24,1800.0,34.4533,34.4972,34.4357,34.4972,1800.0
2011-11-02 13:20:00,39.25,39.26,39.22,39.26,2800.0,34.506,34.5148,34.4796,34.5148,2800.0
2011-11-02 13:25:00,39.26,39.28,39.24,39.27,2600.0,34.5148,34.5324,34.4972,34.5236,2600.0
2011-11-02 13:30:00,39.29,39.3,39.27,39.3,1400.0,34.5412,34.55,34.5236,34.55,1400.0
2011-11-02 13:35:00,39.3,39.34,39.3,39.34,1600.0,34.55,34.5851,34.55,34.5851,1600.0
2011-11-02 13:40:00,39.33,39.36,39.33,39.34,1400.0,34.5763,34.6027,34.5763,34.5851,1400.0
2011-11-02 13:45:00,39.37,39.39,39.34,39.38,1500.0,34.6115,34.6291,34.5851,34.6203,1500.0
2011-11-02 13:50:00,39.38,39.38,39.31,39.32,3200.0,34.6203,34.6203,34.5587,34.5675,3200.0
2011-11-02 13:55:00,39.3,39.35,39.3,39.3,5000.0,34.55,34.5939,34.55,34.55,5000.0
2011-11-02 14:00:00,39.33,39.36,39.27,39.29,5200.0,34.5763,34.6027,34.5236,34.5412,5200.0
2011-11-02 14:05:00,39.29,39.31,39.26,39.26,3700.0,34.5412,34.5587,34.5148,34.5148,3700.0
2011-11-02 14:10:00,39.25,39.28,39.21,39.28,3800.0,34.506,34.5324,34.4708,34.5324,3800.0
2011-11-02 14:15:00,39.25,39.32,39.24,39.28,5900.0,34.506,34.5675,34.4972,34.5324,5900.0
2011-11-02 14:20:00,39.28,39.32,39.27,39.29,4000.0,34.5324,34.5675,34.5236,34.5412,4000.0
2011-11-02 14:25:00,39.26,39.3,39.25,39.28,9500.0,34.5148,34.55,34.506,34.5324,9500.0
2011-11-02 14:30:00,39.27,39.32,39.26,39.3,6200.0,34.5236,34.5675,34.5148,34.55,6200.0
2011-11-02 14:35:00,39.3,39.37,39.28,39.28,3600.0,34.55,34.6115,34.5324,34.5324,3600.0
2011-11-02 14:40:00,39.26,39.28,39.23,39.23,3700.0,34.5148,34.5324,34.4884,34.4884,3700.0
2011-11-02 14:45:00,39.25,39.32,39.25,39.3,3900.0,34.506,34.5675,34.506,34.55,3900.0
2011-11-02 14:50:00,39.3,39.37,39.3,39.34,5700.0,34.55,34.6115,34.55,34.5851,5700.0
2011-11-02 14:55:00,39.34,39.42,39.32,39.38,17900.0,34.5851,34.6555,34.5675,34.6203,17900.0
2011-11-02 15:00:00,39.38,39.39,39.3,39.32,12800.0,34.6203,34.6291,34.55,34.5675,12800.0
2011-11-02 15:05:00,39.33,39.39,39.32,39.32,13700.0,34.5763,34.6291,34.5675,34.5675,13700.0
2011-11-02 15:10:00,39.32,39.33,39.26,39.27,9000.0,34.5675,34.5763,34.5148,34.5236,9000.0
2011-11-02 15:15:00,39.25,39.28,39.22,39.25,10400.0,34.506,34.5324,34.4796,34.506,10400.0
2011-11-02 15:20:00,39.26,39.31,39.23,39.26,9900.0,34.5148,34.5587,34.4884,34.5148,9900.0
2011-11-02 15:25:00,39.26,39.27,39.18,39.21,8900.0,34.5148,34.5236,34.4445,34.4708,8900.0
2011-11-02 15:30:00,39.22,39.27,39.17,39.21,11800.0,34.4796,34.5236,34.4357,34.4708,11800.0
2011-11-02 15:35:00,39.21,39.26,39.2,39.25,11100.0,34.4708,34.5148,34.462,34.506,11100.0
2011-11-02 15:40:00,39.25,39.26,39.15,39.19,13600.0,34.506,34.5148,34.4181,34.4533,13600.0
2011-11-02 15:45:00,39.2,39.26,39.2,39.25,28700.0,34.462,34.5148,34.462,34.506,28700.0
2011-11-02 15:50:00,39.26,39.26,39.2,39.26,26800.0,34.5148,34.5148,34.462,34.5148,26800.0
2011-11-02 15:55:00,39.26,39.26,39.15,39.17,45000.0,34.5148,34.5148,34.4181,34.4357,45000.0
2011-11-03 09:30:00,39.13,39.41,38.58,38.62,63400.0,34.4005,34.6467,33.917,33.9521,63400.0
2011-11-03 09:35:00,38.62,38.97,38.62,38.88,31500.0,33.9521,34.2598,33.9521,34.1807,31500.0
2011-11-03 09:40:00,38.93,39.07,38.85,38.86,19400.0,34.2247,34.3478,34.1543,34.1631,19400.0
2011-11-03 09:45:00,38.86,38.88,38.69,38.78,24500.0,34.1631,34.1807,34.0137,34.0928,24500.0
2011-11-03 09:50:00,38.76,38.87,38.74,38.79,27100.0,34.0752,34.1719,34.0576,34.1016,27100.0
2011-11-03 09:55:00,38.81,39.04,38.77,39.01,26800.0,34.1192,34.3214,34.084,34.295,26800.0
2011-11-03 10:00:00,38.99,39.04,38.9,38.91,13100.0,34.2774,34.3214,34.1983,34.2071,13100.0
2011-11-03 10:05:00,38.9,38.94,38.8,38.82,20800.0,34.1983,34.2335,34.1104,34.128,20800.0
2011-11-03 10:10:00,38.81,39.1,38.81,39.08,23200.0,34.1192,34.3741,34.1192,34.3565,23200.0
2011-11-03 10:15:00,39.08,39.25,39.08,39.12,22600.0,34.3565,34.506,34.3565,34.3917,22600.0
2011-11-03 10:20:00,39.12,39.13,39.01,39.03,30000.0,34.3917,34.4005,34.295,34.3126,30000.0
2011-11-03 10:25:00,39.02,39.12,38.98,39.08,13300.0,34.3038,34.3917,34.2686,34.3565,13300.0
2011-11-03 10:30:00,39.1,39.15,38.98,38.99,12200.0,34.3741,34.4181,34.2686,34.2774,12200.0
2011-11-03 10:35:00,38.99,39.01,38.86,38.89,14500.0,34.2774,34.295,34.1631,34.1895,14500.0
2011-11-03 10:40:00,38.89,38.93,38.83,38.83,41400.0,34.1895,34.2247,34.1368,34.1368,41400.0
2011-11-03 10:45:00,38.86,39.0,38.82,38.99,32700.0,34.1631,34.2862,34.128,34.2774,32700.0
2011-11-03 10:50:00,39.0,39.14,38.94,39.06,42600.0,34.2862,34.4093,34.2335,34.339,42600.0
2011-11-03 10:55:00,39.09,39.09,38.99,39.0,90100.0,34.3653,34.3653,34.2774,34.2862,90100.0
2011-11-03 11:00:00,39.0,39.08,38.96,39.05,26900.0,34.2862,34.3565,34.2511,34.3302,26900.0
2011-11-03 11:05:00,39.04,39.04,38.94,38.95,30600.0,34.3214,34.3214,34.2335,34.2423,30600.0
2011-11-03 11:10:00,38.96,39.11,38.94,38.96,39600.0,34.2511,34.3829,34.2335,34.2511,39600.0
2011-11-03 11:15:00,38.94,39.0,38.94,38.95,5200.0,34.2335,34.2862,34.2335,34.2423,5200.0
2011-11-03 11:20:00,38.96,39.01,38.95,39.0,7300.0,34.2511,34.295,34.2423,34.2862,7300.0
2011-11-03 11:25:00,38.99,38.99,38.9,38.9,6000.0,34.2774,34.2774,34.1983,34.1983,6000.0
2011-11-03 11:30:00,38.9,38.92,38.89,38.89,9200.0,34.1983,34.2159,34.1895,34.1895,9200.0
2011-11-03 11:35:00,38.89,38.9,38.82,38.83,3900.0,34.1895,34.1983,34.128,34.1368,3900.0
2011-11-03 11:40:00,38.84,38.96,38.84,38.96,31400.0,34.1456,34.2511,34.1456,34.2511,31400.0
2011-11-03 11:45:00,38.95,39.01,38.94,39.0,2400.0,34.2423,34.295,34.2335,34.2862,2400.0
2011-11-03 11:50:00,39.01,39.13,39.0,39.07,58800.0,34.295,34.4005,34.2862,34.3478,58800.0
2011-11-03 11:55:00,39.07,39.08,38.96,38.96,9700.0,34.3478,34.3565,34.2511,34.2511,9700.0
2011-11-03 12:00:00,38.99,39.0,38.88,38.88,11300.0,34.2774,34.2862,34.1807,34.1807,11300.0
2011-11-03 12:05:00,38.87,38.92,38.86,38.88,2700.0,34.1719,34.2159,34.1631,34.1807,2700.0
2011-11-03 12:10:00,38.88,38.9,38.8,38.8,6800.0,34.1807,34.1983,34.1104,34.1104,6800.0
2011-11-03 12:15:00,38.81,38.84,38.8,38.82,4500.0,34.1192,34.1456,34.1104,34.128,4500.0
2011-11-03 12:20:00,38.82,38.83,38.8,38.83,1800.0,34.128,34.1368,34.1104,34.1368,1800.0
2011-11-03 12:25:00,38.83,38.85,38.81,38.84,5600.0,34.1368,34.1543,34.1192,34.1456,5600.0
2011-11-03 12:30:00,38.86,38.86,38.81,38.83,5000.0,34.1631,34.1631,34.1192,34.1368,5000.0
2011-11-03 12:35:00,38.83,38.85,38.77,38.82,16100.0,34.1368,34.1543,34.084,34.128,16100.0
2011-11-03 12:40:00,38.84,38.88,38.82,38.87,8200.0,34.1456,34.1807,34.128,34.1719,8200.0
2011-11-03 12:45:00,38.86,39.03,38.85,39.02,17800.0,34.1631,34.3126,34.1543,34.3038,17800.0
2011-11-03 12:50:00,39.04,39.13,39.0,39.12,21600.0,34.3214,34.4005,34.2862,34.3917,21600.0
2011-11-03 12:55:00,39.13,39.15,39.01,39.04,4300.0,34.4005,34.4181,34.295,34.3214,4300.0
2011-11-03 13:00:00,39.04,39.05,39.01,39.03,2400.0,34.3214,34.3302,34.295,34.3126,2400.0
2011-11-03 13:05:00,39.04,39.1,39.02,39.1,1800.0,34.3214,34.3741,34.3038,34.3741,1800.0
2011-11-03 13:10:00,39.11,39.13,39.08,39.08,6900.0,34.3829,34.4005,34.3565,34.3565,6900.0
2011-11-03 13:15:00,39.09,39.12,39.08,39.12,5900.0,34.3653,34.3917,34.3565,34.3917,5900.0
2011-11-03 13:20:00,39.12,39.13,39.09,39.1,17500.0,34.3917,34.4005,34.3653,34.3741,17500.0
2011-11-03 13:25:00,39.1,39.14,39.1,39.12,5600.0,34.3741,34.4093,34.3741,34.3917,5600.0
2011-11-03 13:30:00,39.12,39.13,39.09,39.12,3900.0,34.3917,34.4005,34.3653,34.3917,3900.0
2011-11-03 13:35:00,39.11,39.15,39.1,39.13,13700.0,34.3829,34.4181,34.3741,34.4005,13700.0
2011-11-03 13:40:00,39.13,39.15,39.09,39.11,22700.0,34.4005,34.4181,34.3653,34.3829,22700.0
2011-11-03 13:45:00,39.11,39.16,39.11,39.16,13900.0,34.3829,34.4269,34.3829,34.4269,13900.0
2011-11-03 13:50:00,39.16,39.19,39.08,39.1,34300.0,34.4269,34.4533,34.3565,34.3741,34300.0
2011-11-03 13:55:00,39.08,39.12,39.01,39.02,4600.0,34.3565,34.3917,34.295,34.3038,4600.0
2011-11-03 14:00:00,39.02,39.07,39.0,39.01,11400.0,34.3038,34.3478,34.2862,34.295,11400.0
2011-11-03 14:05:00,39.0,39.08,39.0,39.04,7600.0,34.2862,34.3565,34.2862,34.3214,7600.0
2011-11-03 14:10:00,39.06,39.06,38.98,39.02,6900.0,34.339,34.339,34.2686,34.3038,6900.0
2011-11-03 14:15:00,39.03,39.12,39.03,39.11,25200.0,34.3126,34.3917,34.3126,34.3829,25200.0
2011-11-03 14:20:00,39.1,39.15,39.08,39.08,8400.0,34.3741,34.4181,34.3565,34.3565,8400.0
2011-11-03 14:25:00,39.1,39.11,39.09,39.11,4600.0,34.3741,34.3829,34.3653,34.3829,4600.0
2011-11-03 14:30:00,39.1,39.11,39.05,39.06,12700.0,34.3741,34.3829,34.3302,34.339,12700.0
2011-11-03 14:35:00,39.08,39.09,39.01,39.07,19200.0,34.3565,34.3653,34.295,34.3478,19200.0
2011-11-03 14:40:00,39.07,39.09,39.04,39.06,4900.0,34.3478,34.3653,34.3214,34.339,4900.0
2011-11-03 14:45:00,39.05,39.08,39.02,39.05,11100.0,34.3302,34.3565,34.3038,34.3302,11100.0
2011-11-03 14:50:00,39.05,39.05,39.0,39.0,10700.0,34.3302,34.3302,34.2862,34.2862,10700.0
2011-11-03 14:55:00,39.0,39.0,38.98,38.99,8400.0,34.2862,34.2862,34.2686,34.2774,8400.0
2011-11-03 15:00:00,38.99,39.0,38.98,38.98,12300.0,34.2774,34.2862,34.2686,34.2686,12300.0
2011-11-03 15:05:00,38.99,38.99,38.94,38.96,28700.0,34.2774,34.2774,34.2335,34.2511,28700.0
2011-11-03 15:10:00,38.97,39.0,38.93,38.96,16500.0,34.2598,34.2862,34.2247,34.2511,16500.0
2011-11-03 15:15:00,38.96,38.98,38.93,38.94,8300.0,34.2511,34.2686,34.2247,34.2335,8300.0
2011-11-03 15:20:00,38.95,38.95,38.92,38.94,11500.0,34.2423,34.2423,34.2159,34.2335,11500.0
2011-11-03 15:25:00,38.95,38.95,38.91,38.93,13000.0,34.2423,34.2423,34.2071,34.2247,13000.0
2011-11-03 15:30:00,38.93,38.96,38.92,38.92,19300.0,34.2247,34.2511,34.2159,34.2159,19300.0
2011-11-03 15:35:00,38.92,38.93,38.86,38.88,19700.0,34.2159,34.2247,34.1631,34.1807,19700.0
2011-11-03 15:40:00,38.87,38.87,38.81,38.84,36900.0,34.1719,34.1719,34.1192,34.1456,36900.0
2011-11-03 15:45:00,38.85,38.9,38.78,38.89,28900.0,34.1543,34.1983,34.0928,34.1895,28900.0
2011-11-03 15:50:00,38.89,38.93,38.84,38.86,41100.0,34.1895,34.2247,34.1456,34.1631,41100.0
2011-11-03 15:55:00,38.86,38.95,38.82,38.89,57400.0,34.1631,34.2423,34.128,34.1895,57400.0
2011-11-04 09:30:00,38.86,38.95,38.65,38.75,18900.0,34.1631,34.2423,33.9785,34.0664,18900.0
2011-11-04 09:35:00,38.74,38.96,38.7,38.94,6100.0,34.0576,34.2511,34.0225,34.2335,6100.0
2011-11-04 09:40:00,38.9,38.94,38.87,38.9,3300.0,34.1983,34.2335,34.1719,34.1983,3300.0
2011-11-04 09:45:00,38.92,38.97,38.84,38.89,16000.0,34.2159,34.2598,34.1456,34.1895,16000.0
2011-11-04 09:50:00,38.9,38.96,38.84,38.93,16800.0,34.1983,34.2511,34.1456,34.2247,16800.0
2011-11-04 09:55:00,38.94,38.95,38.9,38.9,12500.0,34.2335,34.2423,34.1983,34.1983,12500.0
2011-11-04 10:00:00,38.9,38.94,38.9,38.92,6100.0,34.1983,34.2335,34.1983,34.2159,6100.0
2011-11-04 10:05:00,38.92,38.94,38.9,38.93,12600.0,34.2159,34.2335,34.1983,34.2247,12600.0
2011-11-04 10:10:00,38.94,39.0,38.91,38.99,13400.0,34.2335,34.2862,34.2071,34.2774,13400.0
2011-11-04 10:15:00,38.98,38.98,38.9,38.9,4700.0,34.2686,34.2686,34.1983,34.1983,4700.0
2011-11-04 10:20:00,38.91,38.93,38.83,38.86,8700.0,34.2071,34.2247,34.1368,34.1631,8700.0
2011-11-04 10:25:00,38.84,38.86,38.81,38.82,4200.0,34.1456,34.1631,34.1192,34.128,4200.0
2011-11-04 10:30:00,38.83,38.85,38.75,38.76,10100.0,34.1368,34.1543,34.0664,34.0752,10100.0
2011-11-04 10:35:00,38.78,38.79,38.72,38.73,4600.0,34.0928,34.1016,34.0401,34.0489,4600.0
2011-11-04 10:40:00,38.72,38.77,38.72,38.73,2900.0,34.0401,34.084,34.0401,34.0489,2900.0
2011-11-04 10:45:00,38.73,38.84,38.73,38.82,53100.0,34.0489,34.1456,34.0489,34.128,53100.0
2011-11-04 10:50:00,38.82,38.85,38.75,38.85,11500.0,34.128,34.1543,34.0664,34.1543,11500.0
2011-11-04 10:55:00,38.82,38.88,38.82,38.88,5500.0,34.128,34.1807,34.128,34.1807,5500.0
2011-11-04 11:00:00,38.88,38.94,38.88,38.93,5600.0,34.1807,34.2335,34.1807,34.2247,5600.0
2011-11-04 11:05:00,38.91,38.98,38.91,38.96,7800.0,34.2071,34.2686,34.2071,34.2511,7800.0
2011-11-04 11:10:00,38.97,39.05,38.96,39.05,8400.0,34.2598,34.3302,34.2511,34.3302,8400.0
2011-11-04 11:15:00,39.05,39.08,39.04,39.08,7400.0,34.3302,34.3565,34.3214,34.3565,7400.0
2011-11-04 11:20:00,39.06,39.12,39.03,39.05,7700.0,34.339,34.3917,34.3126,34.3302,7700.0
2011-11-04 11:25:00,39.08,39.13,39.02,39.12,5300.0,34.3565,34.4005,34.3038,34.3917,5300.0
2011-11-04 11:30:00,39.12,39.18,39.11,39.18,4900.0,34.3917,34.4445,34.3829,34.4445,4900.0
2011-11-04 11:35:00,39.16,39.19,39.12,39.18,4200.0,34.4269,34.4533,34.3917,34.4445,4200.0
2011-11-04 11:40:00,39.19,39.2,39.13,39.14,4100.0,34.4533,34.462,34.4005,34.4093,4100.0
2011-11-04 11:45:00,39.13,39.18,39.12,39.16,6500.0,34.4005,34.4445,34.3917,34.4269,6500.0
2011-11-04 11:50:00,39.15,39.16,39.14,39.14,1900.0,34.4181,34.4269,34.4093,34.4093,1900.0
2011-11-04 11:55:00,39.15,39.2,39.14,39.17,7200.0,34.4181,34.462,34.4093,34.4357,7200.0
2011-11-04 12:00:00,39.2,39.21,39.17,39.21,6200.0,34.462,34.4708,34.4357,34.4708,6200.0
2011-11-04 12:05:00,39.2,39.21,39.15,39.15,4000.0,34.462,34.4708,34.4181,34.4181,4000.0
2011-11-04 12:10:00,39.16,39.21,39.16,39.21,4500.0,34.4269,34.4708,34.4269,34.4708,4500.0
2011-11-04 12:15:00,39.21,39.21,39.19,39.19,4700.0,34.4708,34.4708,34.4533,34.4533,4700.0
2011-11-04 12:20:00,39.19,39.2,39.17,39.18,2800.0,34.4533,34.462,34.4357,34.4445,2800.0
2011-11-04 12:25:00,39.18,39.23,39.18,39.21,5100.0,34.4445,34.4884,34.4445,34.4708,5100.0
2011-11-04 12:30:00,39.21,39.22,39.17,39.2,6800.0,34.4708,34.4796,34.4357,34.462,6800.0
2011-11-04 12:35:00,39.18,39.19,39.13,39.18,8900.0,34.4445,34.4533,34.4005,34.4445,8900.0
2011-11-04 12:40:00,39.17,39.21,39.16,39.16,6900.0,34.4357,34.4708,34.4269,34.4269,6900.0
2011-11-04 12:45:00,39.16,39.22,39.15,39.22,6700.0,34.4269,34.4796,34.4181,34.4796,6700.0
2011-11-04 12:50:00,39.22,39.25,39.19,39.23,6400.0,34.4796,34.506,34.4533,34.4884,6400.0
2011-11-04 12:55:00,39.24,39.25,39.22,39.24,4700.0,34.4972,34.506,34.4796,34.4972,4700.0
2011-11-04 13:00:00,39.25,39.25,39.2,39.21,12400.0,34.506,34.506,34.462,34.4708,12400.0
2011-11-04 13:05:00,39.21,39.25,39.21,39.23,9400.0,34.4708,34.506,34.4708,34.4884,9400.0
2011-11-04 13:10:00,39.24,39.26,39.23,39.25,18800.0,34.4972,34.5148,34.4884,34.506,18800.0
2011-11-04 13:15:00,39.25,39.26,39.23,39.23,9500.0,34.506,34.5148,34.4884,34.4884,9500.0
2011-11-04 13:20:00,39.24,39.25,39.22,39.23,7600.0,34.4972,34.506,34.4796,34.4884,7600.0
2011-11-04 13:25:00,39.24,39.26,39.19,39.25,14200.0,34.4972,34.5148,34.4533,34.506,14200.0
2011-11-04 13:30:00,39.25,39.26,39.22,39.22,9600.0,34.506,34.5148,34.4796,34.4796,9600.0
2011-11-04 13:35:00,39.23,39.25,39.22,39.25,4600.0,34.4884,34.506,34.4796,34.506,4600.0
2011-11-04 13:40:00,39.25,39.26,39.23,39.25,19300.0,34.506,34.5148,34.4884,34.506,19300.0
2011-11-04 13:45:00,39.25,39.39,39.25,39.35,49200.0,34.506,34.6291,34.506,34.5939,49200.0
2011-11-04 13:50:00,39.36,39.46,39.36,39.46,20400.0,34.6027,34.6906,34.6027,34.6906,20400.0
2011-11-04 13:55:00,39.47,39.47,39.41,39.46,9900.0,34.6994,34.6994,34.6467,34.6906,9900.0
2011-11-04 14:00:00,39.47,39.5,39.47,39.49,8300.0,34.6994,34.7258,34.6994,34.717,8300.0
2011-11-04 14:05:00,39.49,39.5,39.47,39.5,12300.0,34.717,34.7258,34.6994,34.7258,12300.0
2011-11-04 14:10:00,39.51,39.51,39.49,39.49,5100.0,34.7346,34.7346,34.717,34.717,5100.0
2011-11-04 14:15:00,39.5,39.57,39.5,39.56,5800.0,34.7258,34.7873,34.7258,34.7785,5800.0
2011-11-04 14:20:00,39.56,39.57,39.51,39.51,6600.0,34.7785,34.7873,34.7346,34.7346,6600.0
2011-11-04 14:25:00,39.5,39.52,39.47,39.48,6600.0,34.7258,34.7434,34.6994,34.7082,6600.0
2011-11-04 14:30:00,39.47,39.49,39.47,39.47,5900.0,34.6994,34.717,34.6994,34.6994,5900.0
2011-11-04 14:35:00,39.47,39.48,39.41,39.41,8000.0,34.6994,34.7082,34.6467,34.6467,8000.0
2011-11-04 14:40:00,39.42,39.49,39.42,39.47,5500.0,34.6555,34.717,34.6555,34.6994,5500.0
2011-11-04 14:45:00,39.47,39.53,39.47,39.52,7000.0,34.6994,34.7522,34.6994,34.7434,7000.0
2011-11-04 14:50:00,39.5,39.51,39.45,39.46,4800.0,34.7258,34.7346,34.6818,34.6906,4800.0
2011-11-04 14:55:00,39.46,39.46,39.3,39.35,62300.0,34.6906,34.6906,34.55,34.5939,62300.0
2011-11-04 15:00:00,39.36,39.38,39.34,39.34,7000.0,34.6027,34.6203,34.5851,34.5851,7000.0
2011-11-04 15:05:00,39.35,39.36,39.3,39.3,10300.0,34.5939,34.6027,34.55,34.55,10300.0
2011-11-04 15:10:00,39.31,39.33,39.31,39.33,5200.0,34.5587,34.5763,34.5587,34.5763,5200.0
2011-11-04 15:15:00,39.33,39.34,39.3,39.33,7900.0,34.5763,34.5851,34.55,34.5763,7900.0
2011-11-04 15:20:00,39.3,39.33,39.3,39.32,5300.0,34.55,34.5763,34.55,34.5675,5300.0
2011-11-04 15:25:00,39.33,39.34,39.28,39.29,8600.0,34.5763,34.5851,34.5324,34.5412,8600.0
2011-11-04 15:30:00,39.28,39.33,39.28,39.28,13300.0,34.5324,34.5763,34.5324,34.5324,13300.0
2011-11-04 15:35:00,39.28,39.29,39.22,39.24,27600.0,34.5324,34.5412,34.4796,34.4972,27600.0
2011-11-04 15:40:00,39.25,39.31,39.25,39.31,8000.0,34.506,34.5587,34.506,34.5587,8000.0
2011-11-04 15:45:00,39.3,39.31,39.27,39.28,13100.0,34.55,34.5587,34.5236,34.5324,13100.0
2011-11-04 15:50:00,39.27,39.27,39.21,39.23,15700.0,34.5236,34.5236,34.4708,34.4884,15700.0
2011-11-04 15:55:00,39.22,39.27,39.2,39.27,33000.0,34.4796,34.5236,34.462,34.5236,33000.0
2011-11-07 09:30:00,39.27,39.36,39.25,39.3,11900.0,34.5236,34.6027,34.506,34.55,11900.0
2011-11-07 09:35:00,39.29,39.34,39.29,39.3,4400.0,34.5412,34.5851,34.5412,34.55,4400.0
2011-11-07 09:40:00,39.31,39.31,39.25,39.27,12100.0,34.5587,34.5587,34.506,34.5236,12100.0
2011-11-07 09:45:00,39.29,39.41,39.29,39.34,6700.0,34.5412,34.6467,34.5412,34.5851,6700.0
2011-11-07 09:50:00,39.33,39.34,39.25,39.27,20900.0,34.5763,34.5851,34.506,34.5236,20900.0
2011-11-07 09:55:00,39.3,39.5,39.3,39.35,50000.0,34.55,34.7258,34.55,34.5939,50000.0
2011-11-07 10:00:00,39.36,39.36,39.18,39.25,13500.0,34.6027,34.6027,34.4445,34.506,13500.0
2011-11-07 10:05:00,39.25,39.28,39.17,39.28,6400.0,34.506,34.5324,34.4357,34.5324,6400.0
2011-11-07 10:10:00,39.28,39.3,39.25,39.28,5000.0,34.5324,34.55,34.506,34.5324,5000.0
2011-11-07 10:15:00,39.27,39.32,39.24,39.29,6600.0,34.5236,34.5675,34.4972,34.5412,6600.0
2011-11-07 10:20:00,39.29,39.33,39.29,39.32,2900.0,34.5412,34.5763,34.5412,34.5675,2900.0
2011-11-07 10:25:00,39.33,39.36,39.31,39.34,4300.0,34.5763,34.6027,34.5587,34.5851,4300.0
2011-11-07 10:30:00,39.31,39.4,39.17,39.17,22300.0,34.5587,34.6379,34.4357,34.4357,22300.0
2011-11-07 10:35:00,39.17,39.19,39.12,39.13,7100.0,34.4357,34.4533,34.3917,34.4005,7100.0
2011-11-07 10:40:00,39.15,39.16,39.11,39.16,2200.0,34.4181,34.4269,34.3829,34.4269,2200.0
2011-11-07 10:45:00,39.14,39.16,39.07,39.09,4500.0,34.4093,34.4269,34.3478,34.3653,4500.0
2011-11-07 10:50:00,39.1,39.12,39.08,39.08,1900.0,34.3741,34.3917,34.3565,34.3565,1900.0
2011-11-07 10:55:00,39.07,39.1,39.06,39.06,2500.0,34.3478,34.3741,34.339,34.339,2500.0
2011-11-07 11:00:00,39.06,39.06,39.03,39.04,4400.0,34.339,34.339,34.3126,34.3214,4400.0
2011-11-07 11:05:00,39.05,39.07,39.02,39.03,4800.0,34.3302,34.3478,34.3038,34.3126,4800.0
2011-11-07 11:10:00,39.02,39.08,39.02,39.05,2900.0,34.3038,34.3565,34.3038,34.3302,2900.0
2011-11-07 11:15:00,39.09,39.09,39.05,39.05,2800.0,34.3653,34.3653,34.3302,34.3302,2800.0
2011-11-07 11:20:00,39.02,39.06,39.01,39.05,3100.0,34.3038,34.339,34.295,34.3302,3100.0
2011-11-07 11:25:00,39.04,39.05,38.93,38.93,16800.0,34.3214,34.3302,34.2247,34.2247,16800.0
2011-11-07 11:30:00,38.95,38.97,38.95,38.96,2600.0,34.2423,34.2598,34.2423,34.2511,2600.0
2011-11-07 11:35:00,38.97,38.98,38.94,38.98,4200.0,34.2598,34.2686,34.2335,34.2686,4200.0
2011-11-07 11:40:00,38.99,38.99,38.94,38.96,2800.0,34.2774,34.2774,34.2335,34.2511,2800.0
2011-11-07 11:45:00,38.98,39.0,38.96,38.96,4700.0,34.2686,34.2862,34.2511,34.2511,4700.0
2011-11-07 11:50:00,38.98,39.01,38.96,38.98,2200.0,34.2686,34.295,34.2511,34.2686,2200.0
2011-11-07 11:55:00,38.96,38.98,38.94,38.97,4100.0,34.2511,34.2686,34.2335,34.2598,4100.0
2011-11-07 12:00:00,38.98,39.01,38.98,39.01,900.0,34.2686,34.295,34.2686,34.295,900.0
2011-11-07 12:05:00,39.02,39.05,39.0,39.0,1900.0,34.3038,34.3302,34.2862,34.2862,1900.0
2011-11-07 12:10:00,38.99,39.04,38.98,38.99,7300.0,34.2774,34.3214,34.2686,34.2774,7300.0
2011-11-07 12:15:00,38.98,38.99,38.94,38.94,6200.0,34.2686,34.2774,34.2335,34.2335,6200.0
2011-11-07 12:20:00,38.93,38.98,38.93,38.96,4500.0,34.2247,34.2686,34.2247,34.2511,4500.0
2011-11-07 12:25:00,38.95,38.99,38.95,38.97,5200.0,34.2423,34.2774,34.2423,34.2598,5200.0
2011-11-07 12:30:00,38.95,38.95,38.93,38.94,7000.0,34.2423,34.2423,34.2247,34.2335,7000.0
2011-11-07 12:35:00,38.95,39.01,38.95,39.01,2300.0,34.2423,34.295,34.2423,34.295,2300.0
2011-11-07 12:40:00,39.02,39.12,39.02,39.12,5000.0,34.3038,34.3917,34.3038,34.3917,5000.0
2011-11-07 12:45:00,39.12,39.14,39.04,39.11,29900.0,34.3917,34.4093,34.3214,34.3829,29900.0
2011-11-07 12:50:00,39.13,39.21,39.13,39.18,4600.0,34.4005,34.4708,34.4005,34.4445,4600.0
2011-11-07 12:55:00,39.17,39.19,39.1,39.1,2200.0,34.4357,34.4533,34.3741,34.3741,2200.0
2011-11-07 13:00:00,39.1,39.11,39.03,39.04,3100.0,34.3741,34.3829,34.3126,34.3214,3100.0
2011-11-07 13:05:00,39.03,39.03,39.01,39.03,4600.0,34.3126,34.3126,34.295,34.3126,4600.0
2011-11-07 13:10:00,39.04,39.04,39.02,39.02,2600.0,34.3214,34.3214,34.3038,34.3038,2600.0
2011-11-07 13:15:00,39.03,39.03,39.02,39.02,4600.0,34.3126,34.3126,34.3038,34.3038,4600.0
2011-11-07 13:20:00,39.03,39.03,39.02,39.02,1700.0,34.3126,34.3126,34.3038,34.3038,1700.0
2011-11-07 13:25:00,39.02,39.14,39.02,39.14,7100.0,34.3038,34.4093,34.3038,34.4093,7100.0
2011-11-07 13:30:00,39.14,39.14,39.12,39.14,1300.0,34.4093,34.4093,34.3917,34.4093,1300.0
2011-11-07 13:35:00,39.13,39.13,39.09,39.09,2900.0,34.4005,34.4005,34.3653,34.3653,2900.0
2011-11-07 13:40:00,39.07,39.08,39.06,39.08,2500.0,34.3478,34.3565,34.339,34.3565,2500.0
2011-11-07 13:45:00,39.08,39.08,39.05,39.05,3500.0,34.3565,34.3565,34.3302,34.3302,3500.0
2011-11-07 13:50:00,39.06,39.12,39.05,39.12,8300.0,34.339,34.3917,34.3302,34.3917,8300.0
2011-11-07 13:55:00,39.13,39.21,39.13,39.17,3400.0,34.4005,34.4708,34.4005,34.4357,3400.0
2011-11-07 14:00:00,39.17,39.18,39.1,39.16,7900.0,34.4357,34.4445,34.3741,34.4269,7900.0
2011-11-07 14:05:00,39.14,39.15,39.09,39.1,3800.0,34.4093,34.4181,34.3653,34.3741,3800.0
2011-11-07 14:10:00,39.11,39.14,39.09,39.1,9500.0,34.3829,34.4093,34.3653,34.3741,9500.0
2011-11-07 14:15:00,39.09,39.12,39.08,39.08,5800.0,34.3653,34.3917,34.3565,34.3565,5800.0
2011-11-07 14:20:00,39.09,39.15,39.08,39.15,6300.0,34.3653,34.4181,34.3565,34.4181,6300.0
2011-11-07 14:25:00,39.16,39.17,39.13,39.14,5500.0,34.4269,34.4357,34.4005,34.4093,5500.0
2011-11-07 14:30:00,39.13,39.16,39.13,39.14,7000.0,34.4005,34.4269,34.4005,34.4093,7000.0
2011-11-07 14:35:00,39.15,39.16,39.15,39.16,4100.0,34.4181,34.4269,34.4181,34.4269,4100.0
2011-11-07 14:40:00,39.14,39.14,39.08,39.11,6500.0,34.4093,34.4093,34.3565,34.3829,6500.0
2011-11-07 14:45:00,39.12,39.17,39.1,39.16,7700.0,34.3917,34.4357,34.3741,34.4269,7700.0
2011-11-07 14:50:00,39.17,39.2,39.16,39.2,5600.0,34.4357,34.462,34.4269,34.462,5600.0
2011-11-07 14:55:00,39.18,39.18,39.16,39.17,3500.0,34.4445,34.4445,34.4269,34.4357,3500.0
2011-11-07 15:00:00,39.17,39.18,39.08,39.13,11200.0,34.4357,34.4445,34.3565,34.4005,11200.0
2011-11-07 15:05:00,39.13,39.14,39.08,39.08,14700.0,34.4005,34.4093,34.3565,34.3565,14700.0
2011-11-07 15:10:00,39.08,39.11,39.07,39.11,8700.0,34.3565,34.3829,34.3478,34.3829,8700.0
2011-11-07 15:15:00,39.11,39.14,39.09,39.09,5200.0,34.3829,34.4093,34.3653,34.3653,5200.0
2011-11-07 15:20:00,39.08,39.17,39.08,39.17,10400.0,34.3565,34.4357,34.3565,34.4357,10400.0
2011-11-07 15:25:00,39.17,39.18,39.11,39.11,4700.0,34.4357,34.4445,34.3829,34.3829,4700.0
2011-11-07 15:30:00,39.11,39.15,39.11,39.12,13900.0,34.3829,34.4181,34.3829,34.3917,13900.0
2011-11-07 15:35:00,39.13,39.17,39.12,39.13,10700.0,34.4005,34.4357,34.3917,34.4005,10700.0
2011-11-07 15:40:00,39.13,39.15,39.07,39.12,10400.0,34.4005,34.4181,34.3478,34.3917,10400.0
2011-11-07 15:45:00,39.12,39.16,39.11,39.13,9500.0,34.3917,34.4269,34.3829,34.4005,9500.0
2011-11-07 15:50:00,39.13,39.21,39.12,39.18,13800.0,34.4005,34.4708,34.3917,34.4445,13800.0
2011-11-07 15:55:00,39.17,39.2,39.1,39.14,21400.0,34.4357,34.462,34.3741,34.4093,21400.0
2011-11-08 09:30:00,39.31,39.47,39.3,39.3,8500.0,34.5587,34.6994,34.55,34.55,8500.0
2011-11-08 09:35:00,39.35,39.35,39.28,39.3,2800.0,34.5939,34.5939,34.5324,34.55,2800.0
2011-11-08 09:40:00,39.28,39.3,39.23,39.26,4700.0,34.5324,34.55,34.4884,34.5148,4700.0
2011-11-08 09:45:00,39.26,39.3,39.15,39.21,21200.0,34.5148,34.55,34.4181,34.4708,21200.0
2011-11-08 09:50:00,39.23,39.3,39.2,39.26,36200.0,34.4884,34.55,34.462,34.5148,36200.0
2011-11-08 09:55:00,39.29,39.35,39.27,39.35,13700.0,34.5412,34.5939,34.5236,34.5939,13700.0
2011-11-08 10:00:00,39.35,39.36,39.28,39.34,7600.0,34.5939,34.6027,34.5324,34.5851,7600.0
2011-11-08 10:05:00,39.33,39.36,39.29,39.29,13700.0,34.5763,34.6027,34.5412,34.5412,13700.0
2011-11-08 10:10:00,39.27,39.28,39.22,39.28,14100.0,34.5236,34.5324,34.4796,34.5324,14100.0
2011-11-08 10:15:00,39.25,39.31,39.23,39.31,6800.0,34.506,34.5587,34.4884,34.5587,6800.0
2011-11-08 10:20:00,39.3,39.3,39.25,39.25,6900.0,34.55,34.55,34.506,34.506,6900.0
2011-11-08 10:25:00,39.26,39.26,38.94,39.05,13400.0,34.5148,34.5148,34.2335,34.3302,13400.0
2011-11-08 10:30:00,39.04,39.04,38.91,38.91,3000.0,34.3214,34.3214,34.2071,34.2071,3000.0
2011-11-08 10:35:00,38.92,38.95,38.89,38.95,6400.0,34.2159,34.2423,34.1895,34.2423,6400.0
2011-11-08 10:40:00,38.95,39.0,38.93,39.0,18500.0,34.2423,34.2862,34.2247,34.2862,18500.0
2011-11-08 10:45:00,39.01,39.06,39.0,39.05,3700.0,34.295,34.339,34.2862,34.3302,3700.0
2011-11-08 10:50:00,39.08,39.12,39.06,39.1,29000.0,34.3565,34.3917,34.339,34.3741,29000.0
2011-11-08 10:55:00,39.12,39.13,39.09,39.11,2800.0,34.3917,34.4005,34.3653,34.3829,2800.0
2011-11-08 11:00:00,39.09,39.2,39.09,39.2,15100.0,34.3653,34.462,34.3653,34.462,15100.0
2011-11-08 11:05:00,39.2,39.24,39.2,39.22,12400.0,34.462,34.4972,34.462,34.4796,12400.0
2011-11-08 11:10:00,39.22,39.24,39.2,39.2,8400.0,34.4796,34.4972,34.462,34.462,8400.0
2011-11-08 11:15:00,39.2,39.23,39.12,39.13,34200.0,34.462,34.4884,34.3917,34.4005,34200.0
2011-11-08 11:20:00,39.13,39.2,39.12,39.14,25500.0,34.4005,34.462,34.3917,34.4093,25500.0
2011-11-08 11:25:00,39.15,39.17,39.14,39.14,5000.0,34.4181,34.4357,34.4093,34.4093,5000.0
2011-11-08 11:30:00,39.16,39.24,39.15,39.2,36000.0,34.4269,34.4972,34.4181,34.462,36000.0
2011-11-08 11:35:00,39.18,39.19,39.17,39.18,8500.0,34.4445,34.4533,34.4357,34.4445,8500.0
2011-11-08 11:40:00,39.17,39.18,39.15,39.18,3700.0,34.4357,34.4445,34.4181,34.4445,3700.0
2011-11-08 11:45:00,39.18,39.22,39.16,39.22,4800.0,34.4445,34.4796,34.4269,34.4796,4800.0
2011-11-08 11:50:00,39.21,39.24,39.15,39.23,10500.0,34.4708,34.4972,34.4181,34.4884,10500.0
2011-11-08 11:55:00,39.25,39.27,39.22,39.22,3800.0,34.506,34.5236,34.4796,34.4796,3800.0
2011-11-08 12:00:00,39.25,39.25,39.17,39.2,3700.0,34.506,34.506,34.4357,34.462,3700.0
2011-11-08 12:05:00,39.21,39.21,39.18,39.21,4200.0,34.4708,34.4708,34.4445,34.4708,4200.0
2011-11-08 12:10:00,39.2,39.22,39.19,39.22,2300.0,34.462,34.4796,34.4533,34.4796,2300.0
2011-11-08 12:15:00,39.22,39.29,39.22,39.22,4800.0,34.4796,34.5412,34.4796,34.4796,4800.0
2011-11-08 12:20:00,39.22,39.28,39.22,39.25,1600.0,34.4796,34.5324,34.4796,34.506,1600.0
2011-11-08 12:25:00,39.25,39.31,39.25,39.27,1700.0,34.506,34.5587,34.506,34.5236,1700.0
2011-11-08 12:30:00,39.3,39.3,39.2,39.21,11600.0,34.55,34.55,34.462,34.4708,11600.0
2011-11-08 12:35:00,39.2,39.22,39.13,39.13,9200.0,34.462,34.4796,34.4005,34.4005,9200.0
2011-11-08 12:40:00,39.13,39.17,39.11,39.14,7100.0,34.4005,34.4357,34.3829,34.4093,7100.0
2011-11-08 12:45:00,39.15,39.15,39.11,39.13,5100.0,34.4181,34.4181,34.3829,34.4005,5100.0
2011-11-08 12:50:00,39.14,39.14,39.08,39.1,2400.0,34.4093,34.4093,34.3565,34.3741,2400.0
2011-11-08 12:55:00,39.11,39.12,39.08,39.08,4600.0,34.3829,34.3917,34.3565,34.3565,4600.0
2011-11-08 13:00:00,39.08,39.1,39.06,39.08,8700.0,34.3565,34.3741,34.339,34.3565,8700.0
2011-11-08 13:05:00,39.08,39.11,39.06,39.06,2200.0,34.3565,34.3829,34.339,34.339,2200.0
2011-11-08 13:10:00,39.07,39.07,39.01,39.02,7900.0,34.3478,34.3478,34.295,34.3038,7900.0
2011-11-08 13:15:00,39.01,39.03,38.98,39.02,4000.0,34.295,34.3126,34.2686,34.3038,4000.0
2011-11-08 13:20:00,39.03,39.03,39.0,39.02,16600.0,34.3126,34.3126,34.2862,34.3038,16600.0
2011-11-08 13:25:00,39.01,39.03,39.01,39.02,2300.0,34.295,34.3126,34.295,34.3038,2300.0
2011-11-08 13:30:00,39.02,39.02,38.98,39.0,3800.0,34.3038,34.3038,34.2686,34.2862,3800.0
2011-11-08 13:35:00,38.99,39.02,38.98,39.0,9500.0,34.2774,34.3038,34.2686,34.2862,9500.0
2011-11-08 13:40:00,38.99,39.01,38.96,39.0,11400.0,34.2774,34.295,34.2511,34.2862,11400.0
2011-11-08 13:45:00,39.0,39.05,38.98,39.02,17800.0,34.2862,34.3302,34.2686,34.3038,17800.0
2011-11-08 13:50:00,39.02,39.04,39.02,39.02,5700.0,34.3038,34.3214,34.3038,34.3038,5700.0
2011-11-08 13:55:00,39.02,39.19,39.02,39.18,29000.0,34.3038,34.4533,34.3038,34.4445,29000.0
2011-11-08 14:00:00,39.19,39.2,39.15,39.17,19900.0,34.4533,34.462,34.4181,34.4357,19900.0
2011-11-08 14:05:00,39.16,39.16,39.04,39.04,3200.0,34.4269,34.4269,34.3214,34.3214,3200.0
2011-11-08 14:10:00,39.04,39.09,39.02,39.09,3700.0,34.3214,34.3653,34.3038,34.3653,3700.0
2011-11-08 14:15:00,39.1,39.16,39.07,39.12,13000.0,34.3741,34.4269,34.3478,34.3917,13000.0
2011-11-08 14:20:00,39.11,39.25,39.03,39.25,31300.0,34.3829,34.506,34.3126,34.506,31300.0
2011-11-08 14:25:00,39.24,39.26,39.22,39.25,8100.0,34.4972,34.5148,34.4796,34.506,8100.0
2011-11-08 14:30:00,39.24,39.27,39.22,39.23,3600.0,34.4972,34.5236,34.4796,34.4884,3600.0
2011-11-08 14:35:00,39.23,39.25,39.22,39.22,5900.0,34.4884,34.506,34.4796,34.4796,5900.0
2011-11-08 14:40:00,39.23,39.26,39.22,39.26,14400.0,34.4884,34.5148,34.4796,34.5148,14400.0
2011-11-08 14:45:00,39.25,39.27,39.23,39.25,4400.0,34.506,34.5236,34.4884,34.506,4400.0
2011-11-08 14:50:00,39.24,39.25,39.22,39.22,4200.0,34.4972,34.506,34.4796,34.4796,4200.0
2011-11-08 14:55:00,39.23,39.24,39.22,39.24,9800.0,34.4884,34.4972,34.4796,34.4972,9800.0
2011-11-08 15:00:00,39.24,39.24,39.22,39.23,11900.0,34.4972,34.4972,34.4796,34.4884,11900.0
2011-11-08 15:05:00,39.22,39.26,39.22,39.23,11200.0,34.4796,34.5148,34.4796,34.4884,11200.0
2011-11-08 15:10:00,39.23,39.24,39.22,39.23,18700.0,34.4884,34.4972,34.4796,34.4884,18700.0
2011-11-08 15:15:00,39.22,39.24,39.22,39.22,13100.0,34.4796,34.4972,34.4796,34.4796,13100.0
2011-11-08 15:20:00,39.23,39.29,39.22,39.28,81800.0,34.4884,34.5412,34.4796,34.5324,81800.0
2011-11-08 15:25:00,39.28,39.33,39.28,39.33,21700.0,34.5324,34.5763,34.5324,34.5763,21700.0
2011-11-08 15:30:00,39.33,39.4,39.33,39.39,7200.0,34.5763,34.6379,34.5763,34.6291,7200.0
2011-11-08 15:35:00,39.4,39.47,39.4,39.45,9700.0,34.6379,34.6994,34.6379,34.6818,9700.0
2011-11-08 15:40:00,39.44,39.48,39.43,39.46,8900.0,34.673,34.7082,34.6642,34.6906,8900.0
2011-11-08 15:45:00,39.47,39.51,39.44,39.51,43900.0,34.6994,34.7346,34.673,34.7346,43900.0
2011-11-08 15:50:00,39.51,39.52,39.47,39.5,16200.0,34.7346,34.7434,34.6994,34.7258,16200.0
2011-11-08 15:55:00,39.51,39.51,39.4,39.5,37600.0,34.7346,34.7346,34.6379,34.7258,37600.0
2011-11-09 09:30:00,38.9,39.2,38.85,39.03,26200.0,34.1983,34.462,34.1543,34.3126,26200.0
2011-11-09 09:35:00,39.03,39.14,39.0,39.12,7100.0,34.3126,34.4093,34.2862,34.3917,7100.0
2011-11-09 09:40:00,39.13,39.23,39.12,39.22,10200.0,34.4005,34.4884,34.3917,34.4796,10200.0
2011-11-09 09:45:00,39.21,39.22,39.09,39.14,19000.0,34.4708,34.4796,34.3653,34.4093,19000.0
2011-11-09 09:50:00,39.12,39.19,39.09,39.15,15400.0,34.3917,34.4533,34.3653,34.4181,15400.0
2011-11-09 09:55:00,39.13,39.19,39.09,39.19,11100.0,34.4005,34.4533,34.3653,34.4533,11100.0
2011-11-09 10:00:00,39.17,39.2,39.13,39.13,4600.0,34.4357,34.462,34.4005,34.4005,4600.0
2011-11-09 10:05:00,39.13,39.14,39.01,39.07,3800.0,34.4005,34.4093,34.295,34.3478,3800.0
2011-11-09 10:10:00,39.08,39.15,39.07,39.09,10800.0,34.3565,34.4181,34.3478,34.3653,10800.0
2011-11-09 10:15:00,39.09,39.13,39.06,39.09,6600.0,34.3653,34.4005,34.339,34.3653,6600.0
2011-11-09 10:20:00,39.1,39.16,39.06,39.09,12400.0,34.3741,34.4269,34.339,34.3653,12400.0
2011-11-09 10:25:00,39.09,39.09,38.98,38.98,21600.0,34.3653,34.3653,34.2686,34.2686,21600.0
2011-11-09 10:30:00,38.96,39.0,38.91,38.98,13300.0,34.2511,34.2862,34.2071,34.2686,13300.0
2011-11-09 10:35:00,38.95,38.98,38.88,38.88,6600.0,34.2423,34.2686,34.1807,34.1807,6600.0
2011-11-09 10:40:00,38.89,38.93,38.83,38.86,13100.0,34.1895,34.2247,34.1368,34.1631,13100.0
2011-11-09 10:45:00,38.87,38.96,38.87,38.92,27100.0,34.1719,34.2511,34.1719,34.2159,27100.0
2011-11-09 10:50:00,38.92,38.95,38.86,38.92,7100.0,34.2159,34.2423,34.1631,34.2159,7100.0
2011-11-09 10:55:00,38.92,38.95,38.89,38.89,20100.0,34.2159,34.2423,34.1895,34.1895,20100.0
2011-11-09 11:00:00,38.9,38.9,38.87,38.9,8200.0,34.1983,34.1983,34.1719,34.1983,8200.0
2011-11-09 11:05:00,38.9,38.93,38.84,38.92,20200.0,34.1983,34.2247,34.1456,34.2159,20200.0
2011-11-09 11:10:00,38.93,39.05,38.93,39.05,4700.0,34.2247,34.3302,34.2247,34.3302,4700.0
2011-11-09 11:15:00,39.05,39.2,39.05,39.15,13700.0,34.3302,34.462,34.3302,34.4181,13700.0
2011-11-09 11:20:00,39.18,39.26,39.18,39.22,6500.0,34.4445,34.5148,34.4445,34.4796,6500.0
2011-11-09 11:25:00,39.22,39.23,39.15,39.17,3700.0,34.4796,34.4884,34.4181,34.4357,3700.0
2011-11-09 11:30:00,39.17,39.19,39.16,39.18,1500.0,34.4357,34.4533,34.4269,34.4445,1500.0
2011-11-09 11:35:00,39.17,39.23,39.13,39.13,14700.0,34.4357,34.4884,34.4005,34.4005,14700.0
2011-11-09 11:40:00,39.13,39.27,39.12,39.24,18400.0,34.4005,34.5236,34.3917,34.4972,18400.0
2011-11-09 11:45:00,39.25,39.31,39.24,39.28,4000.0,34.506,34.5587,34.4972,34.5324,4000.0
2011-11-09 11:50:00,39.31,39.31,39.27,39.29,4500.0,34.5587,34.5587,34.5236,34.5412,4500.0
2011-11-09 11:55:00,39.29,39.32,39.23,39.26,5400.0,34.5412,34.5675,34.4884,34.5148,5400.0
2011-11-09 12:00:00,39.27,39.27,39.17,39.18,2600.0,34.5236,34.5236,34.4357,34.4445,2600.0
2011-11-09 12:05:00,39.17,39.18,39.11,39.14,3900.0,34.4357,34.4445,34.3829,34.4093,3900.0
2011-11-09 12:10:00,39.14,39.17,39.12,39.13,6200.0,34.4093,34.4357,34.3917,34.4005,6200.0
2011-11-09 12:15:00,39.12,39.15,39.11,39.11,4700.0,34.3917,34.4181,34.3829,34.3829,4700.0
2011-11-09 12:20:00,39.11,39.16,39.1,39.12,3800.0,34.3829,34.4269,34.3741,34.3917,3800.0
2011-11-09 12:25:00,39.08,39.1,39.03,39.03,5000.0,34.3565,34.3741,34.3126,34.3126,5000.0
2011-11-09 12:30:00,39.03,39.06,39.01,39.03,5500.0,34.3126,34.339,34.295,34.3126,5500.0
2011-11-09 12:35:00,39.03,39.04,39.0,39.02,7100.0,34.3126,34.3214,34.2862,34.3038,7100.0
2011-11-09 12:40:00,39.0,39.02,38.98,39.0,3300.0,34.2862,34.3038,34.2686,34.2862,3300.0
2011-11-09 12:45:00,39.0,39.05,39.0,39.04,4900.0,34.2862,34.3302,34.2862,34.3214,4900.0
2011-11-09 12:50:00,39.04,39.05,39.01,39.01,3500.0,34.3214,34.3302,34.295,34.295,3500.0
2011-11-09 12:55:00,39.02,39.08,39.02,39.08,4300.0,34.3038,34.3565,34.3038,34.3565,4300.0
2011-11-09 13:00:00,39.08,39.1,39.07,39.08,2000.0,34.3565,34.3741,34.3478,34.3565,2000.0
2011-11-09 13:05:00,39.08,39.08,39.06,39.07,2700.0,34.3565,34.3565,34.339,34.3478,2700.0
2011-11-09 13:10:00,39.06,39.09,39.04,39.05,4700.0,34.339,34.3653,34.3214,34.3302,4700.0
2011-11-09 13:15:00,39.04,39.05,38.97,38.98,6800.0,34.3214,34.3302,34.2598,34.2686,6800.0
2011-11-09 13:20:00,38.97,38.98,38.95,38.96,4800.0,34.2598,34.2686,34.2423,34.2511,4800.0
2011-11-09 13:25:00,38.97,38.98,38.95,38.98,5400.0,34.2598,34.2686,34.2423,34.2686,5400.0
2011-11-09 13:30:00,38.96,38.97,38.92,38.93,3600.0,34.2511,34.2598,34.2159,34.2247,3600.0
2011-11-09 13:35:00,38.92,38.92,38.91,38.92,4800.0,34.2159,34.2159,34.2071,34.2159,4800.0
2011-11-09 13:40:00,38.91,38.91,38.87,38.87,7700.0,34.2071,34.2071,34.1719,34.1719,7700.0
2011-11-09 13:45:00,38.87,38.88,38.85,38.85,9000.0,34.1719,34.1807,34.1543,34.1543,9000.0
2011-11-09 13:50:00,38.85,38.86,38.83,38.83,5000.0,34.1543,34.1631,34.1368,34.1368,5000.0
2011-11-09 13:55:00,38.83,38.83,38.78,38.8,9900.0,34.1368,34.1368,34.0928,34.1104,9900.0
2011-11-09 14:00:00,38.79,38.8,38.78,38.78,11300.0,34.1016,34.1104,34.0928,34.0928,11300.0
2011-11-09 14:05:00,38.77,38.8,38.67,38.67,10600.0,34.084,34.1104,33.9961,33.9961,10600.0
2011-11-09 14:10:00,38.7,38.75,38.67,38.74,4300.0,34.0225,34.0664,33.9961,34.0576,4300.0
2011-11-09 14:15:00,38.75,38.76,38.73,38.76,5400.0,34.0664,34.0752,34.0489,34.0752,5400.0
2011-11-09 14:20:00,38.75,38.78,38.66,38.66,4200.0,34.0664,34.0928,33.9873,33.9873,4200.0
2011-11-09 14:25:00,38.66,38.73,38.61,38.72,14100.0,33.9873,34.0489,33.9434,34.0401,14100.0
2011-11-09 14:30:00,38.7,38.74,38.68,38.7,6400.0,34.0225,34.0576,34.0049,34.0225,6400.0
2011-11-09 14:35:00,38.7,38.71,38.62,38.63,5100.0,34.0225,34.0313,33.9521,33.9609,5100.0
2011-11-09 14:40:00,38.62,38.71,38.62,38.71,5100.0,33.9521,34.0313,33.9521,34.0313,5100.0
2011-11-09 14:45:00,38.71,38.74,38.68,38.69,5100.0,34.0313,34.0576,34.0049,34.0137,5100.0
2011-11-09 14:50:00,38.69,38.72,38.67,38.72,9200.0,34.0137,34.0401,33.9961,34.0401,9200.0
2011-11-09 14:55:00,38.69,38.71,38.65,38.7,5600.0,34.0137,34.0313,33.9785,34.0225,5600.0
2011-11-09 15:00:00,38.67,38.74,38.66,38.74,7000.0,33.9961,34.0576,33.9873,34.0576,7000.0
2011-11-09 15:05:00,38.75,38.83,38.73,38.83,10500.0,34.0664,34.1368,34.0489,34.1368,10500.0
2011-11-09 15:10:00,38.85,38.85,38.78,38.79,7600.0,34.1543,34.1543,34.0928,34.1016,7600.0
2011-11-09 15:15:00,38.78,38.8,38.73,38.79,5600.0,34.0928,34.1104,34.0489,34.1016,5600.0
2011-11-09 15:20:00,38.79,38.84,38.76,38.8,8200.0,34.1016,34.1456,34.0752,34.1104,8200.0
2011-11-09 15:25:00,38.81,38.82,38.77,38.78,11500.0,34.1192,34.128,34.084,34.0928,11500.0
2011-11-09 15:30:00,38.77,38.85,38.74,38.82,18000.0,34.084,34.1543,34.0576,34.128,18000.0
2011-11-09 15:35:00,38.8,38.82,38.71,38.71,16500.0,34.1104,34.128,34.0313,34.0313,16500.0
2011-11-09 15:40:00,38.71,38.79,38.71,38.72,19800.0,34.0313,34.1016,34.0313,34.0401,19800.0
2011-11-09 15:45:00,38.72,38.79,38.66,38.77,24500.0,34.0401,34.1016,33.9873,34.084,24500.0
2011-11-09 15:50:00,38.77,38.82,38.75,38.78,29300.0,34.084,34.128,34.0664,34.0928,29300.0
2011-11-09 15:55:00,38.79,38.81,38.7,38.72,42300.0,34.1016,34.1192,34.0225,34.0401,42300.0
2011-11-10 09:30:00,39.12,39.12,38.85,38.88,12100.0,34.3917,34.3917,34.1543,34.1807,12100.0
2011-11-10 09:35:00,38.86,39.01,38.86,39.0,7100.0,34.1631,34.295,34.1631,34.2862,7100.0
2011-11-10 09:40:00,39.01,39.02,38.86,38.86,5400.0,34.295,34.3038,34.1631,34.1631,5400.0
2011-11-10 09:45:00,38.87,38.87,38.71,38.72,7500.0,34.1719,34.1719,34.0313,34.0401,7500.0
2011-11-10 09:50:00,38.74,38.74,38.69,38.71,2800.0,34.0576,34.0576,34.0137,34.0313,2800.0
2011-11-10 09:55:00,38.7,38.7,38.68,38.7,4200.0,34.0225,34.0225,34.0049,34.0225,4200.0
2011-11-10 10:00:00,38.69,38.71,38.68,38.69,4100.0,34.0137,34.0313,34.0049,34.0137,4100.0
2011-11-10 10:05:00,38.7,38.79,38.7,38.78,14200.0,34.0225,34.1016,34.0225,34.0928,14200.0
2011-11-10 10:10:00,38.8,38.92,38.8,38.89,13600.0,34.1104,34.2159,34.1104,34.1895,13600.0
2011-11-10 10:15:00,38.87,38.89,38.87,38.89,2700.0,34.1719,34.1895,34.1719,34.1895,2700.0
2011-11-10 10:20:00,38.87,38.87,38.78,38.79,12900.0,34.1719,34.1719,34.0928,34.1016,12900.0
2011-11-10 10:25:00,38.82,38.84,38.76,38.77,13500.0,34.128,34.1456,34.0752,34.084,13500.0
2011-11-10 10:30:00,38.76,38.76,38.48,38.58,35600.0,34.0752,34.0752,33.8291,33.917,35600.0
2011-11-10 10:35:00,38.59,38.6,38.52,38.6,5500.0,33.9258,33.9346,33.8642,33.9346,5500.0
2011-11-10 10:40:00,38.61,38.67,38.61,38.62,2200.0,33.9434,33.9961,33.9434,33.9521,2200.0
2011-11-10 10:45:00,38.6,38.62,38.49,38.49,8900.0,33.9346,33.9521,33.8379,33.8379,8900.0
2011-11-10 10:50:00,38.49,38.5,38.48,38.5,7100.0,33.8379,33.8467,33.8291,33.8467,7100.0
2011-11-10 10:55:00,38.5,38.5,38.49,38.49,4700.0,33.8467,33.8467,33.8379,33.8379,4700.0
2011-11-10 11:00:00,38.49,38.52,38.46,38.48,9700.0,33.8379,33.8642,33.8115,33.8291,9700.0
2011-11-10 11:05:00,38.48,38.5,38.48,38.48,5200.0,33.8291,33.8467,33.8291,33.8291,5200.0
2011-11-10 11:10:00,38.48,38.52,38.48,38.51,4400.0,33.8291,33.8642,33.8291,33.8554,4400.0
2011-11-10 11:15:00,38.48,38.57,38.48,38.51,2800.0,33.8291,33.9082,33.8291,33.8554,2800.0
2011-11-10 11:20:00,38.52,38.53,38.5,38.51,2000.0,33.8642,33.873,33.8467,33.8554,2000.0
2011-11-10 11:25:00,38.51,38.53,38.51,38.52,3900.0,33.8554,33.873,33.8554,33.8642,3900.0
2011-11-10 11:30:00,38.53,38.58,38.5,38.58,4700.0,33.873,33.917,33.8467,33.917,4700.0
2011-11-10 11:35:00,38.56,38.57,38.52,38.54,2500.0,33.8994,33.9082,33.8642,33.8818,2500.0
2011-11-10 11:40:00,38.55,38.64,38.54,38.64,3300.0,33.8906,33.9697,33.8818,33.9697,3300.0
2011-11-10 11:45:00,38.65,38.67,38.59,38.64,12300.0,33.9785,33.9961,33.9258,33.9697,12300.0
2011-11-10 11:50:00,38.63,38.63,38.61,38.61,3200.0,33.9609,33.9609,33.9434,33.9434,3200.0
2011-11-10 11:55:00,38.6,38.66,38.6,38.66,2500.0,33.9346,33.9873,33.9346,33.9873,2500.0
2011-11-10 12:00:00,38.66,38.67,38.62,38.63,6600.0,33.9873,33.9961,33.9521,33.9609,6600.0
2011-11-10 12:05:00,38.62,38.72,38.62,38.72,2800.0,33.9521,34.0401,33.9521,34.0401,2800.0
2011-11-10 12:10:00,38.72,38.72,38.62,38.62,9900.0,34.0401,34.0401,33.9521,33.9521,9900.0
2011-11-10 12:15:00,38.62,38.69,38.61,38.66,3000.0,33.9521,34.0137,33.9434,33.9873,3000.0
2011-11-10 12:20:00,38.69,38.69,38.65,38.68,3400.0,34.0137,34.0137,33.9785,34.0049,3400.0
2011-11-10 12:25:00,38.68,38.68,38.62,38.63,3600.0,34.0049,34.0049,33.9521,33.9609,3600.0
2011-11-10 12:30:00,38.63,38.65,38.62,38.63,3300.0,33.9609,33.9785,33.9521,33.9609,3300.0
2011-11-10 12:35:00,38.62,38.63,38.53,38.55,7200.0,33.9521,33.9609,33.873,33.8906,7200.0
2011-11-10 12:40:00,38.57,38.64,38.57,38.62,3500.0,33.9082,33.9697,33.9082,33.9521,3500.0
2011-11-10 12:45:00,38.62,38.62,38.58,38.61,4400.0,33.9521,33.9521,33.917,33.9434,4400.0
2011-11-10 12:50:00,38.61,38.62,38.58,38.58,2900.0,33.9434,33.9521,33.917,33.917,2900.0
2011-11-10 12:55:00,38.61,38.61,38.55,38.56,4700.0,33.9434,33.9434,33.8906,33.8994,4700.0
2011-11-10 13:00:00,38.58,38.62,38.58,38.62,2900.0,33.917,33.9521,33.917,33.9521,2900.0
2011-11-10 13:05:00,38.62,38.62,38.62,38.62,2300.0,33.9521,33.9521,33.9521,33.9521,2300.0
2011-11-10 13:10:00,38.62,38.71,38.62,38.7,4500.0,33.9521,34.0313,33.9521,34.0225,4500.0
2011-11-10 13:15:00,38.71,38.74,38.7,38.72,14200.0,34.0313,34.0576,34.0225,34.0401,14200.0
2011-11-10 13:20:00,38.73,38.79,38.72,38.73,5300.0,34.0489,34.1016,34.0401,34.0489,5300.0
2011-11-10 13:25:00,38.73,38.76,38.72,38.73,2100.0,34.0489,34.0752,34.0401,34.0489,2100.0
2011-11-10 13:30:00,38.74,38.77,38.73,38.77,4300.0,34.0576,34.084,34.0489,34.084,4300.0
2011-11-10 13:35:00,38.75,38.77,38.74,38.76,5000.0,34.0664,34.084,34.0576,34.0752,5000.0
2011-11-10 13:40:00,38.76,38.8,38.76,38.77,6700.0,34.0752,34.1104,34.0752,34.084,6700.0
2011-11-10 13:45:00,38.75,38.77,38.72,38.76,7100.0,34.0664,34.084,34.0401,34.0752,7100.0
2011-11-10 13:50:00,38.73,38.75,38.73,38.75,4400.0,34.0489,34.0664,34.0489,34.0664,4400.0
2011-11-10 13:55:00,38.75,38.77,38.71,38.76,7200.0,34.0664,34.084,34.0313,34.0752,7200.0
2011-11-10 14:00:00,38.76,38.76,38.69,38.69,16200.0,34.0752,34.0752,34.0137,34.0137,16200.0
2011-11-10 14:05:00,38.69,38.75,38.69,38.72,8600.0,34.0137,34.0664,34.0137,34.0401,8600.0
2011-11-10 14:10:00,38.73,38.79,38.72,38.78,4700.0,34.0489,34.1016,34.0401,34.0928,4700.0
2011-11-10 14:15:00,38.77,38.82,38.75,38.78,10400.0,34.084,34.128,34.0664,34.0928,10400.0
2011-11-10 14:20:00,38.76,38.82,38.74,38.81,9500.0,34.0752,34.128,34.0576,34.1192,9500.0
2011-11-10 14:25:00,38.81,38.82,38.74,38.76,10900.0,34.1192,34.128,34.0576,34.0752,10900.0
2011-11-10 14:30:00,38.76,38.83,38.75,38.82,5800.0,34.0752,34.1368,34.0664,34.128,5800.0
2011-11-10 14:35:00,38.82,38.84,38.79,38.83,9900.0,34.128,34.1456,34.1016,34.1368,9900.0
2011-11-10 14:40:00,38.82,38.95,38.82,38.93,7900.0,34.128,34.2423,34.128,34.2247,7900.0
2011-11-10 14:45:00,38.91,38.92,38.86,38.86,7600.0,34.2071,34.2159,34.1631,34.1631,7600.0
2011-11-10 14:50:00,38.86,38.89,38.82,38.82,5400.0,34.1631,34.1895,34.128,34.128,5400.0
2011-11-10 14:55:00,38.79,38.81,38.75,38.77,8300.0,34.1016,34.1192,34.0664,34.084,8300.0
2011-11-10 15:00:00,38.76,38.81,38.73,38.81,8900.0,34.0752,34.1192,34.0489,34.1192,8900.0
2011-11-10 15:05:00,38.81,38.85,38.76,38.77,6800.0,34.1192,34.1543,34.0752,34.084,6800.0
2011-11-10 15:10:00,38.78,38.81,38.76,38.78,5100.0,34.0928,34.1192,34.0752,34.0928,5100.0
2011-11-10 15:15:00,38.77,38.83,38.75,38.82,7500.0,34.084,34.1368,34.0664,34.128,7500.0
2011-11-10 15:20:00,38.81,38.85,38.79,38.85,10200.0,34.1192,34.1543,34.1016,34.1543,10200.0
2011-11-10 15:25:00,38.84,38.84,38.78,38.78,15400.0,34.1456,34.1456,34.0928,34.0928,15400.0
2011-11-10 15:30:00,38.77,38.81,38.74,38.78,13600.0,34.084,34.1192,34.0576,34.0928,13600.0
2011-11-10 15:35:00,38.78,38.82,38.74,38.8,14600.0,34.0928,34.128,34.0576,34.1104,14600.0
2011-11-10 15:40:00,38.81,38.86,38.79,38.86,12800.0,34.1192,34.1631,34.1016,34.1631,12800.0
2011-11-10 15:45:00,38.85,38.94,38.85,38.91,19000.0,34.1543,34.2335,34.1543,34.2071,19000.0
2011-11-10 15:50:00,38.91,38.94,38.84,38.85,16900.0,34.2071,34.2335,34.1456,34.1543,16900.0
2011-11-10 15:55:00,38.85,38.96,38.83,38.96,44800.0,34.1543,34.2511,34.1368,34.2511,44800.0
2011-11-11 09:30:00,39.16,39.16,38.71,38.76,16000.0,34.4269,34.4269,34.0313,34.0752,16000.0
2011-11-11 09:35:00,38.76,38.99,38.7,38.74,17900.0,34.0752,34.2774,34.0225,34.0576,17900.0
2011-11-11 09:40:00,38.76,38.96,38.76,38.96,7600.0,34.0752,34.2511,34.0752,34.2511,7600.0
2011-11-11 09:45:00,38.94,38.97,38.88,38.95,7600.0,34.2335,34.2598,34.1807,34.2423,7600.0
2011-11-11 09:50:00,38.94,38.99,38.88,38.9,13800.0,34.2335,34.2774,34.1807,34.1983,13800.0
2011-11-11 09:55:00,38.9,39.12,38.9,39.06,9900.0,34.1983,34.3917,34.1983,34.339,9900.0
2011-11-11 10:00:00,39.06,39.13,39.03,39.13,9200.0,34.339,34.4005,34.3126,34.4005,9200.0
2011-11-11 10:05:00,39.11,39.19,39.05,39.07,11400.0,34.3829,34.4533,34.3302,34.3478,11400.0
2011-11-11 10:10:00,39.07,39.17,39.07,39.13,20300.0,34.3478,34.4357,34.3478,34.4005,20300.0
2011-11-11 10:15:00,39.14,39.25,39.12,39.23,10400.0,34.4093,34.506,34.3917,34.4884,10400.0
2011-11-11 10:20:00,39.24,39.24,39.18,39.2,8900.0,34.4972,34.4972,34.4445,34.462,8900.0
2011-11-11 10:25:00,39.2,39.21,39.17,39.17,3500.0,34.462,34.4708,34.4357,34.4357,3500.0
2011-11-11 10:30:00,39.18,39.23,39.18,39.22,2500.0,34.4445,34.4884,34.4445,34.4796,2500.0
2011-11-11 10:35:00,39.22,39.32,39.22,39.32,9900.0,34.4796,34.5675,34.4796,34.5675,9900.0
2011-11-11 10:40:00,39.3,39.35,39.29,39.34,3200.0,34.55,34.5939,34.5412,34.5851,3200.0
2011-11-11 10:45:00,39.35,39.55,39.35,39.55,14400.0,34.5939,34.7697,34.5939,34.7697,14400.0
2011-11-11 10:50:00,39.55,39.59,39.54,39.59,14300.0,34.7697,34.8049,34.761,34.8049,14300.0
2011-11-11 10:55:00,39.58,39.6,39.57,39.59,17900.0,34.7961,34.8137,34.7873,34.8049,17900.0
2011-11-11 11:00:00,39.58,39.61,39.56,39.6,10400.0,34.7961,34.8225,34.7785,34.8137,10400.0
2011-11-11 11:05:00,39.6,39.62,39.58,39.59,3000.0,34.8137,34.8313,34.7961,34.8049,3000.0
2011-11-11 11:10:00,39.57,39.6,39.56,39.58,1500.0,34.7873,34.8137,34.7785,34.7961,1500.0
2011-11-11 11:15:00,39.56,39.57,39.47,39.53,5900.0,34.7785,34.7873,34.6994,34.7522,5900.0
2011-11-11 11:20:00,39.54,39.54,39.46,39.47,7100.0,34.761,34.761,34.6906,34.6994,7100.0
2011-11-11 11:25:00,39.45,39.5,39.43,39.5,7400.0,34.6818,34.7258,34.6642,34.7258,7400.0
2011-11-11 11:30:00,39.52,39.64,39.52,39.63,10300.0,34.7434,34.8489,34.7434,34.8401,10300.0
2011-11-11 11:35:00,39.62,39.63,39.6,39.62,1500.0,34.8313,34.8401,34.8137,34.8313,1500.0
2011-11-11 11:40:00,39.61,39.63,39.59,39.63,3800.0,34.8225,34.8401,34.8049,34.8401,3800.0
2011-11-11 11:45:00,39.63,39.64,39.58,39.61,7400.0,34.8401,34.8489,34.7961,34.8225,7400.0
2011-11-11 11:50:00,39.6,39.61,39.57,39.58,1700.0,34.8137,34.8225,34.7873,34.7961,1700.0
2011-11-11 11:55:00,39.58,39.68,39.58,39.68,6400.0,34.7961,34.884,34.7961,34.884,6400.0
2011-11-11 12:00:00,39.65,39.68,39.61,39.65,5100.0,34.8577,34.884,34.8225,34.8577,5100.0
2011-11-11 12:05:00,39.64,39.7,39.64,39.69,8300.0,34.8489,34.9016,34.8489,34.8928,8300.0
2011-11-11 12:10:00,39.71,39.74,39.69,39.72,10500.0,34.9104,34.9368,34.8928,34.9192,10500.0
2011-11-11 12:15:00,39.72,39.72,39.68,39.71,4700.0,34.9192,34.9192,34.884,34.9104,4700.0
2011-11-11 12:20:00,39.71,39.71,39.68,39.68,4400.0,34.9104,34.9104,34.884,34.884,4400.0
2011-11-11 12:25:00,39.7,39.71,39.68,39.68,2600.0,34.9016,34.9104,34.884,34.884,2600.0
2011-11-11 12:30:00,39.68,39.72,39.67,39.7,10000.0,34.884,34.9192,34.8752,34.9016,10000.0
2011-11-11 12:35:00,39.68,39.69,39.68,39.69,400.0,34.884,34.8928,34.884,34.8928,400.0
2011-11-11 12:40:00,39.66,39.67,39.64,39.67,3100.0,34.8664,34.8752,34.8489,34.8752,3100.0
2011-11-11 12:45:00,39.67,39.71,39.66,39.71,3300.0,34.8752,34.9104,34.8664,34.9104,3300.0
2011-11-11 12:50:00,39.71,39.72,39.68,39.68,2100.0,34.9104,34.9192,34.884,34.884,2100.0
2011-11-11 12:55:00,39.69,39.73,39.68,39.73,4900.0,34.8928,34.928,34.884,34.928,4900.0
2011-11-11 13:00:00,39.71,39.74,39.67,39.7,3400.0,34.9104,34.9368,34.8752,34.9016,3400.0
2011-11-11 13:05:00,39.71,39.81,39.71,39.81,12800.0,34.9104,34.9983,34.9104,34.9983,12800.0
2011-11-11 13:10:00,39.79,39.84,39.79,39.84,4800.0,34.9807,35.0247,34.9807,35.0247,4800.0
2011-11-11 13:15:00,39.83,39.84,39.74,39.8,8100.0,35.0159,35.0247,34.9368,34.9895,8100.0
2011-11-11 13:20:00,39.81,39.88,39.81,39.83,11800.0,34.9983,35.0599,34.9983,35.0159,11800.0
2011-11-11 13:25:00,39.81,39.81,39.8,39.8,1300.0,34.9983,34.9983,34.9895,34.9895,1300.0
2011-11-11 13:30:00,39.8,39.85,39.79,39.84,8000.0,34.9895,35.0335,34.9807,35.0247,8000.0
2011-11-11 13:35:00,39.85,39.85,39.81,39.82,1500.0,35.0335,35.0335,34.9983,35.0071,1500.0
2011-11-11 13:40:00,39.81,39.83,39.8,39.81,4100.0,34.9983,35.0159,34.9895,34.9983,4100.0
2011-11-11 13:45:00,39.81,39.84,39.81,39.81,3000.0,34.9983,35.0247,34.9983,34.9983,3000.0
2011-11-11 13:50:00,39.81,39.82,39.8,39.8,4000.0,34.9983,35.0071,34.9895,34.9895,4000.0
2011-11-11 13:55:00,39.8,39.81,39.78,39.8,6600.0,34.9895,34.9983,34.9719,34.9895,6600.0
2011-11-11 14:00:00,39.8,39.8,39.8,39.8,2100.0,34.9895,34.9895,34.9895,34.9895,2100.0
2011-11-11 14:05:00,39.8,39.81,39.77,39.77,12000.0,34.9895,34.9983,34.9632,34.9632,12000.0
2011-11-11 14:10:00,39.77,39.82,39.77,39.81,8200.0,34.9632,35.0071,34.9632,34.9983,8200.0
2011-11-11 14:15:00,39.8,39.8,39.79,39.79,5200.0,34.9895,34.9895,34.9807,34.9807,5200.0
2011-11-11 14:20:00,39.8,39.83,39.78,39.8,5300.0,34.9895,35.0159,34.9719,34.9895,5300.0
2011-11-11 14:25:00,39.81,39.81,39.77,39.77,6000.0,34.9983,34.9983,34.9632,34.9632,6000.0
2011-11-11 14:30:00,39.78,39.83,39.77,39.83,9200.0,34.9719,35.0159,34.9632,35.0159,9200.0
2011-11-11 14:35:00,39.83,39.83,39.8,39.8,3900.0,35.0159,35.0159,34.9895,34.9895,3900.0
2011-11-11 14:40:00,39.8,39.81,39.8,39.8,7500.0,34.9895,34.9983,34.9895,34.9895,7500.0
2011-11-11 14:45:00,39.81,39.81,39.79,39.8,5000.0,34.9983,34.9983,34.9807,34.9895,5000.0
2011-11-11 14:50:00,39.8,39.82,39.78,39.79,6200.0,34.9895,35.0071,34.9719,34.9807,6200.0
2011-11-11 14:55:00,39.78,39.79,39.75,39.76,9100.0,34.9719,34.9807,34.9456,34.9544,9100.0
2011-11-11 15:00:00,39.76,39.82,39.76,39.8,12200.0,34.9544,35.0071,34.9544,34.9895,12200.0
2011-11-11 15:05:00,39.8,39.81,39.79,39.8,10600.0,34.9895,34.9983,34.9807,34.9895,10600.0
2011-11-11 15:10:00,39.81,39.81,39.79,39.8,10500.0,34.9983,34.9983,34.9807,34.9895,10500.0
2011-11-11 15:15:00,39.8,39.82,39.78,39.78,23200.0,34.9895,35.0071,34.9719,34.9719,23200.0
2011-11-11 15:20:00,39.78,39.82,39.78,39.8,19300.0,34.9719,35.0071,34.9719,34.9895,19300.0
2011-11-11 15:25:00,39.8,39.82,39.8,39.8,14600.0,34.9895,35.0071,34.9895,34.9895,14600.0
2011-11-11 15:30:00,39.8,39.81,39.8,39.8,8200.0,34.9895,34.9983,34.9895,34.9895,8200.0
2011-11-11 15:35:00,39.8,39.81,39.8,39.8,12200.0,34.9895,34.9983,34.9895,34.9895,12200.0
2011-11-11 15:40:00,39.8,39.83,39.8,39.82,27100.0,34.9895,35.0159,34.9895,35.0071,27100.0
2011-11-11 15:45:00,39.83,39.85,39.82,39.85,31100.0,35.0159,35.0335,35.0071,35.0335,31100.0
2011-11-11 15:50:00,39.85,39.86,39.84,39.86,33200.0,35.0335,35.0423,35.0247,35.0423,33200.0
2011-11-11 15:55:00,39.86,39.86,39.82,39.84,46700.0,35.0423,35.0423,35.0071,35.0247,46700.0
2011-11-14 09:30:00,39.85,39.87,39.76,39.77,9000.0,35.0335,35.0511,34.9544,34.9632,9000.0
2011-11-14 09:35:00,39.8,39.91,39.71,39.83,11900.0,34.9895,35.0862,34.9104,35.0159,11900.0
2011-11-14 09:40:00,39.8,39.91,39.78,39.79,11400.0,34.9895,35.0862,34.9719,34.9807,11400.0
2011-11-14 09:45:00,39.81,39.82,39.7,39.7,1700.0,34.9983,35.0071,34.9016,34.9016,1700.0
2011-11-14 09:50:00,39.7,39.84,39.68,39.81,7400.0,34.9016,35.0247,34.884,34.9983,7400.0
2011-11-14 09:55:00,39.8,39.83,39.66,39.82,12300.0,34.9895,35.0159,34.8664,35.0071,12300.0
2011-11-14 10:00:00,39.8,39.81,39.7,39.8,4300.0,34.9895,34.9983,34.9016,34.9895,4300.0
2011-11-14 10:05:00,39.8,39.8,39.75,39.76,2900.0,34.9895,34.9895,34.9456,34.9544,2900.0
2011-11-14 10:10:00,39.75,39.75,39.7,39.71,4000.0,34.9456,34.9456,34.9016,34.9104,4000.0
2011-11-14 10:15:00,39.69,39.7,39.66,39.68,4700.0,34.8928,34.9016,34.8664,34.884,4700.0
2011-11-14 10:20:00,39.68,39.71,39.68,39.71,6800.0,34.884,34.9104,34.884,34.9104,6800.0
2011-11-14 10:25:00,39.72,39.78,39.71,39.77,17300.0,34.9192,34.9719,34.9104,34.9632,17300.0
2011-11-14 10:30:00,39.77,39.77,39.73,39.75,23200.0,34.9632,34.9632,34.928,34.9456,23200.0
2011-11-14 10:35:00,39.74,39.79,39.73,39.79,8400.0,34.9368,34.9807,34.928,34.9807,8400.0
2011-11-14 10:40:00,39.79,39.79,39.72,39.77,7200.0,34.9807,34.9807,34.9192,34.9632,7200.0
2011-11-14 10:45:00,39.74,39.75,39.72,39.74,9900.0,34.9368,34.9456,34.9192,34.9368,9900.0
2011-11-14 10:50:00,39.73,39.77,39.71,39.72,6300.0,34.928,34.9632,34.9104,34.9192,6300.0
2011-11-14 10:55:00,39.71,39.8,39.69,39.77,10000.0,34.9104,34.9895,34.8928,34.9632,10000.0
2011-11-14 11:00:00,39.77,39.77,39.69,39.69,17900.0,34.9632,34.9632,34.8928,34.8928,17900.0
2011-11-14 11:05:00,39.69,39.83,39.69,39.82,11200.0,34.8928,35.0159,34.8928,35.0071,11200.0
2011-11-14 11:10:00,39.81,39.86,39.75,39.81,10400.0,34.9983,35.0423,34.9456,34.9983,10400.0
2011-11-14 11:15:00,39.8,39.84,39.75,39.77,15500.0,34.9895,35.0247,34.9456,34.9632,15500.0
2011-11-14 11:20:00,39.77,39.8,39.76,39.79,5800.0,34.9632,34.9895,34.9544,34.9807,5800.0
2011-11-14 11:25:00,39.79,39.8,39.72,39.77,9600.0,34.9807,34.9895,34.9192,34.9632,9600.0
2011-11-14 11:30:00,39.77,39.78,39.77,39.78,5100.0,34.9632,34.9719,34.9632,34.9719,5100.0
2011-11-14 11:35:00,39.77,39.79,39.76,39.79,1800.0,34.9632,34.9807,34.9544,34.9807,1800.0
2011-11-14 11:40:00,39.79,39.79,39.74,39.74,1500.0,34.9807,34.9807,34.9368,34.9368,1500.0
2011-11-14 11:45:00,39.73,39.74,39.73,39.73,1600.0,34.928,34.9368,34.928,34.928,1600.0
2011-11-14 11:50:00,39.74,39.74,39.69,39.69,3000.0,34.9368,34.9368,34.8928,34.8928,3000.0
2011-11-14 11:55:00,39.67,39.68,39.65,39.67,22500.0,34.8752,34.884,34.8577,34.8752,22500.0
2011-11-14 12:00:00,39.67,39.75,39.67,39.75,13900.0,34.8752,34.9456,34.8752,34.9456,13900.0
2011-11-14 12:05:00,39.75,39.76,39.73,39.74,4000.0,34.9456,34.9544,34.928,34.9368,4000.0
2011-11-14 12:10:00,39.73,39.74,39.73,39.74,2000.0,34.928,34.9368,34.928,34.9368,2000.0
2011-11-14 12:15:00,39.71,39.73,39.65,39.67,4300.0,34.9104,34.928,34.8577,34.8752,4300.0
2011-11-14 12:20:00,39.67,39.69,39.65,39.69,13100.0,34.8752,34.8928,34.8577,34.8928,13100.0
2011-11-14 12:25:00,39.67,39.69,39.67,39.67,2000.0,34.8752,34.8928,34.8752,34.8752,2000.0
2011-11-14 12:30:00,39.67,39.69,39.65,39.69,2500.0,34.8752,34.8928,34.8577,34.8928,2500.0
2011-11-14 12:35:00,39.68,39.72,39.68,39.72,1300.0,34.884,34.9192,34.884,34.9192,1300.0
2011-11-14 12:40:00,39.71,39.72,39.69,39.69,700.0,34.9104,34.9192,34.8928,34.8928,700.0
2011-11-14 12:45:00,39.68,39.71,39.67,39.69,700.0,34.884,34.9104,34.8752,34.8928,700.0
2011-11-14 12:50:00,39.68,39.7,39.68,39.68,1100.0,34.884,34.9016,34.884,34.884,1100.0
2011-11-14 12:55:00,39.7,39.71,39.69,39.7,1300.0,34.9016,34.9104,34.8928,34.9016,1300.0
2011-11-14 13:00:00,39.69,39.69,39.67,39.68,800.0,34.8928,34.8928,34.8752,34.884,800.0
2011-11-14 13:05:00,39.67,39.69,39.66,39.68,4000.0,34.8752,34.8928,34.8664,34.884,4000.0
2011-11-14 13:10:00,39.68,39.68,39.68,39.68,200.0,34.884,34.884,34.884,34.884,200.0
2011-11-14 13:15:00,39.67,39.68,39.67,39.68,1400.0,34.8752,34.884,34.8752,34.884,1400.0
2011-11-14 13:20:00,39.67,39.68,39.66,39.67,4400.0,34.8752,34.884,34.8664,34.8752,4400.0
2011-11-14 13:25:00,39.68,39.68,39.67,39.67,2400.0,34.884,34.884,34.8752,34.8752,2400.0
2011-11-14 13:30:00,39.67,39.68,39.67,39.67,500.0,34.8752,34.884,34.8752,34.8752,500.0
2011-11-14 13:35:00,39.68,39.75,39.68,39.7,5200.0,34.884,34.9456,34.884,34.9016,5200.0
2011-11-14 13:40:00,39.7,39.72,39.68,39.68,5900.0,34.9016,34.9192,34.884,34.884,5900.0
2011-11-14 13:45:00,39.69,39.7,39.68,39.7,2900.0,34.8928,34.9016,34.884,34.9016,2900.0
2011-11-14 13:50:00,39.7,39.7,39.68,39.69,2600.0,34.9016,34.9016,34.884,34.8928,2600.0
2011-11-14 13:55:00,39.69,39.69,39.68,39.69,7700.0,34.8928,34.8928,34.884,34.8928,7700.0
2011-11-14 14:00:00,39.69,39.7,39.69,39.7,1500.0,34.8928,34.9016,34.8928,34.9016,1500.0
2011-11-14 14:05:00,39.7,39.74,39.69,39.74,12200.0,34.9016,34.9368,34.8928,34.9368,12200.0
2011-11-14 14:10:00,39.73,39.73,39.7,39.7,1200.0,34.928,34.928,34.9016,34.9016,1200.0
2011-11-14 14:15:00,39.7,39.7,39.68,39.68,5900.0,34.9016,34.9016,34.884,34.884,5900.0
2011-11-14 14:20:00,39.68,39.7,39.67,39.69,2900.0,34.884,34.9016,34.8752,34.8928,2900.0
2011-11-14 14:25:00,39.69,39.7,39.68,39.69,4100.0,34.8928,34.9016,34.884,34.8928,4100.0
2011-11-14 14:30:00,39.68,39.69,39.67,39.68,3400.0,34.884,34.8928,34.8752,34.884,3400.0
2011-11-14 14:35:00,39.67,39.68,39.66,39.68,2200.0,34.8752,34.884,34.8664,34.884,2200.0
2011-11-14 14:40:00,39.67,39.67,39.66,39.66,1000.0,34.8752,34.8752,34.8664,34.8664,1000.0
2011-11-14 14:45:00,39.67,39.67,39.66,39.66,1500.0,34.8752,34.8752,34.8664,34.8664,1500.0
2011-11-14 14:50:00,39.67,39.67,39.52,39.53,19300.0,34.8752,34.8752,34.7434,34.7522,19300.0
2011-11-14 14:55:00,39.51,39.56,39.5,39.55,15000.0,34.7346,34.7785,34.7258,34.7697,15000.0
2011-11-14 15:00:00,39.55,39.63,39.54,39.58,5500.0,34.7697,34.8401,34.761,34.7961,5500.0
2011-11-14 15:05:00,39.58,39.62,39.58,39.61,2200.0,34.7961,34.8313,34.7961,34.8225,2200.0
2011-11-14 15:10:00,39.62,39.74,39.62,39.7,17600.0,34.8313,34.9368,34.8313,34.9016,17600.0
2011-11-14 15:15:00,39.7,39.71,39.65,39.67,8800.0,34.9016,34.9104,34.8577,34.8752,8800.0
2011-11-14 15:20:00,39.67,39.73,39.67,39.69,7800.0,34.8752,34.928,34.8752,34.8928,7800.0
2011-11-14 15:25:00,39.68,39.72,39.66,39.67,3600.0,34.884,34.9192,34.8664,34.8752,3600.0
2011-11-14 15:30:00,39.67,39.71,39.66,39.69,7500.0,34.8752,34.9104,34.8664,34.8928,7500.0
2011-11-14 15:35:00,39.68,39.75,39.67,39.74,14600.0,34.884,34.9456,34.8752,34.9368,14600.0
2011-11-14 15:40:00,39.74,39.8,39.73,39.74,16900.0,34.9368,34.9895,34.928,34.9368,16900.0
2011-11-14 15:45:00,39.73,39.79,39.73,39.76,11300.0,34.928,34.9807,34.928,34.9544,11300.0
2011-11-14 15:50:00,39.75,39.76,39.73,39.73,13900.0,34.9456,34.9544,34.928,34.928,13900.0
2011-11-14 15:55:00,39.74,39.78,39.72,39.74,26700.0,34.9368,34.9719,34.9192,34.9368,26700.0
2011-11-15 09:30:00,39.82,39.86,39.75,39.79,16300.0,35.0071,35.0423,34.9456,34.9807,16300.0
2011-11-15 09:35:00,39.78,39.89,39.74,39.76,17400.0,34.9719,35.0686,34.9368,34.9544,17400.0
2011-11-15 09:40:00,39.79,39.87,39.79,39.86,56900.0,34.9807,35.0511,34.9807,35.0423,56900.0
2011-11-15 09:45:00,39.86,39.98,39.86,39.94,11300.0,35.0423,35.1478,35.0423,35.1126,11300.0
2011-11-15 09:50:00,39.94,40.04,39.94,40.03,9400.0,35.1126,35.2005,35.1126,35.1917,9400.0
2011-11-15 09:55:00,40.04,40.17,40.03,40.09,22000.0,35.2005,35.3148,35.1917,35.2445,22000.0
2011-11-15 10:00:00,40.08,40.11,39.96,39.99,10900.0,35.2357,35.2621,35.1302,35.1566,10900.0
2011-11-15 10:05:00,39.99,40.15,39.99,40.09,18800.0,35.1566,35.2972,35.1566,35.2445,18800.0
2011-11-15 10:10:00,40.09,40.09,39.76,39.81,17400.0,35.2445,35.2445,34.9544,34.9983,17400.0
2011-11-15 10:15:00,39.82,39.89,39.82,39.88,5700.0,35.0071,35.0686,35.0071,35.0599,5700.0
2011-11-15 10:20:00,39.88,39.99,39.84,39.99,8300.0,35.0599,35.1566,35.0247,35.1566,8300.0
2011-11-15 10:25:00,39.97,40.14,39.97,40.09,14900.0,35.139,35.2884,35.139,35.2445,14900.0
2011-11-15 10:30:00,40.08,40.12,39.99,40.07,8500.0,35.2357,35.2708,35.1566,35.2269,8500.0
2011-11-15 10:35:00,40.08,40.16,40.07,40.15,12000.0,35.2357,35.306,35.2269,35.2972,12000.0
2011-11-15 10:40:00,40.14,40.24,40.11,40.19,19500.0,35.2884,35.3763,35.2621,35.3324,19500.0
2011-11-15 10:45:00,40.2,40.22,40.16,40.19,15900.0,35.3412,35.3588,35.306,35.3324,15900.0
2011-11-15 10:50:00,40.17,40.19,40.14,40.18,10700.0,35.3148,35.3324,35.2884,35.3236,10700.0
2011-11-15 10:55:00,40.19,40.22,40.16,40.16,13500.0,35.3324,35.3588,35.306,35.306,13500.0
2011-11-15 11:00:00,40.16,40.22,40.16,40.2,5300.0,35.306,35.3588,35.306,35.3412,5300.0
2011-11-15 11:05:00,40.2,40.21,40.15,40.17,12700.0,35.3412,35.35,35.2972,35.3148,12700.0
2011-11-15 11:10:00,40.16,40.19,40.09,40.14,7200.0,35.306,35.3324,35.2445,35.2884,7200.0
2011-11-15 11:15:00,40.13,40.14,40.06,40.09,5000.0,35.2796,35.2884,35.2181,35.2445,5000.0
2011-11-15 11:20:00,40.06,40.12,40.05,40.11,6000.0,35.2181,35.2708,35.2093,35.2621,6000.0
2011-11-15 11:25:00,40.1,40.11,40.01,40.07,12100.0,35.2533,35.2621,35.1741,35.2269,12100.0
2011-11-15 11:30:00,40.08,40.14,40.0,40.09,23200.0,35.2357,35.2884,35.1654,35.2445,23200.0
2011-11-15 11:35:00,40.08,40.17,40.05,40.15,13900.0,35.2357,35.3148,35.2093,35.2972,13900.0
2011-11-15 11:40:00,40.14,40.15,40.1,40.11,11500.0,35.2884,35.2972,35.2533,35.2621,11500.0
2011-11-15 11:45:00,40.11,40.11,40.1,40.11,2500.0,35.2621,35.2621,35.2533,35.2621,2500.0
2011-11-15 11:50:00,40.11,40.12,40.09,40.11,13100.0,35.2621,35.2708,35.2445,35.2621,13100.0
2011-11-15 11:55:00,40.11,40.15,40.1,40.14,4800.0,35.2621,35.2972,35.2533,35.2884,4800.0
2011-11-15 12:00:00,40.14,40.17,40.09,40.17,6200.0,35.2884,35.3148,35.2445,35.3148,6200.0
2011-11-15 12:05:00,40.18,40.2,40.12,40.12,4100.0,35.3236,35.3412,35.2708,35.2708,4100.0
2011-11-15 12:10:00,40.14,40.15,40.11,40.14,2400.0,35.2884,35.2972,35.2621,35.2884,2400.0
2011-11-15 12:15:00,40.14,40.16,40.13,40.14,15700.0,35.2884,35.306,35.2796,35.2884,15700.0
2011-11-15 12:20:00,40.13,40.15,40.12,40.13,3300.0,35.2796,35.2972,35.2708,35.2796,3300.0
2011-11-15 12:25:00,40.12,40.19,40.12,40.17,7200.0,35.2708,35.3324,35.2708,35.3148,7200.0
2011-11-15 12:30:00,40.16,40.24,40.12,40.21,37200.0,35.306,35.3763,35.2708,35.35,37200.0
2011-11-15 12:35:00,40.2,40.27,40.19,40.19,6800.0,35.3412,35.4027,35.3324,35.3324,6800.0
2011-11-15 12:40:00,40.22,40.26,40.18,40.23,13300.0,35.3588,35.3939,35.3236,35.3676,13300.0
2011-11-15 12:45:00,40.23,40.27,40.22,40.27,7400.0,35.3676,35.4027,35.3588,35.4027,7400.0
2011-11-15 12:50:00,40.25,40.28,40.22,40.26,22100.0,35.3851,35.4115,35.3588,35.3939,22100.0
2011-11-15 12:55:00,40.27,40.28,40.22,40.26,21800.0,35.4027,35.4115,35.3588,35.3939,21800.0
2011-11-15 13:00:00,40.24,40.3,40.24,40.25,5900.0,35.3763,35.4291,35.3763,35.3851,5900.0
2011-11-15 13:05:00,40.24,40.27,40.22,40.23,7500.0,35.3763,35.4027,35.3588,35.3676,7500.0
2011-11-15 13:10:00,40.23,40.25,40.18,40.22,7500.0,35.3676,35.3851,35.3236,35.3588,7500.0
2011-11-15 13:15:00,40.23,40.24,40.15,40.15,10600.0,35.3676,35.3763,35.2972,35.2972,10600.0
2011-11-15 13:20:00,40.15,40.15,40.11,40.14,4900.0,35.2972,35.2972,35.2621,35.2884,4900.0
2011-11-15 13:25:00,40.13,40.19,40.12,40.16,4600.0,35.2796,35.3324,35.2708,35.306,4600.0
2011-11-15 13:30:00,40.17,40.24,40.16,40.21,2200.0,35.3148,35.3763,35.306,35.35,2200.0
2011-11-15 13:35:00,40.19,40.26,40.17,40.22,4200.0,35.3324,35.3939,35.3148,35.3588,4200.0
2011-11-15 13:40:00,40.24,40.26,40.2,40.25,15100.0,35.3763,35.3939,35.3412,35.3851,15100.0
2011-11-15 13:45:00,40.25,40.25,40.19,40.23,15000.0,35.3851,35.3851,35.3324,35.3676,15000.0
2011-11-15 13:50:00,40.24,40.29,40.21,40.27,30700.0,35.3763,35.4203,35.35,35.4027,30700.0
2011-11-15 13:55:00,40.25,40.28,40.23,40.25,4000.0,35.3851,35.4115,35.3676,35.3851,4000.0
2011-11-15 14:00:00,40.23,40.25,40.2,40.22,2900.0,35.3676,35.3851,35.3412,35.3588,2900.0
2011-11-15 14:05:00,40.21,40.22,40.19,40.2,9900.0,35.35,35.3588,35.3324,35.3412,9900.0
2011-11-15 14:10:00,40.2,40.22,40.18,40.2,4400.0,35.3412,35.3588,35.3236,35.3412,4400.0
2011-11-15 14:15:00,40.19,40.2,40.14,40.14,2600.0,35.3324,35.3412,35.2884,35.2884,2600.0
2011-11-15 14:20:00,40.15,40.21,40.14,40.2,5500.0,35.2972,35.35,35.2884,35.3412,5500.0
2011-11-15 14:25:00,40.19,40.19,40.17,40.19,7700.0,35.3324,35.3324,35.3148,35.3324,7700.0
2011-11-15 14:30:00,40.18,40.2,40.18,40.2,21800.0,35.3236,35.3412,35.3236,35.3412,21800.0
2011-11-15 14:35:00,40.19,40.26,40.19,40.23,25900.0,35.3324,35.3939,35.3324,35.3676,25900.0
2011-11-15 14:40:00,40.23,40.29,40.18,40.18,5800.0,35.3676,35.4203,35.3236,35.3236,5800.0
2011-11-15 14:45:00,40.18,40.18,40.15,40.18,55400.0,35.3236,35.3236,35.2972,35.3236,55400.0
2011-11-15 14:50:00,40.16,40.17,40.15,40.16,2800.0,35.306,35.3148,35.2972,35.306,2800.0
2011-11-15 14:55:00,40.17,40.2,40.16,40.17,4500.0,35.3148,35.3412,35.306,35.3148,4500.0
2011-11-15 15:00:00,40.18,40.29,40.17,40.28,12800.0,35.3236,35.4203,35.3148,35.4115,12800.0
2011-11-15 15:05:00,40.27,40.3,40.26,40.27,11100.0,35.4027,35.4291,35.3939,35.4027,11100.0
2011-11-15 15:10:00,40.27,40.28,40.26,40.27,7200.0,35.4027,35.4115,35.3939,35.4027,7200.0
2011-11-15 15:15:00,40.26,40.29,40.26,40.27,33600.0,35.3939,35.4203,35.3939,35.4027,33600.0
2011-11-15 15:20:00,40.27,40.31,40.26,40.28,10000.0,35.4027,35.4379,35.3939,35.4115,10000.0
2011-11-15 15:25:00,40.28,40.31,40.28,40.29,8800.0,35.4115,35.4379,35.4115,35.4203,8800.0
2011-11-15 15:30:00,40.28,40.33,40.28,40.33,19100.0,35.4115,35.4555,35.4115,35.4555,19100.0
2011-11-15 15:35:00,40.32,40.36,40.31,40.33,17300.0,35.4467,35.4818,35.4379,35.4555,17300.0
2011-11-15 15:40:00,40.34,40.34,40.28,40.31,15200.0,35.4643,35.4643,35.4115,35.4379,15200.0
2011-11-15 15:45:00,40.32,40.32,40.29,40.3,15700.0,35.4467,35.4467,35.4203,35.4291,15700.0
2011-11-15 15:50:00,40.3,40.31,40.28,40.3,34100.0,35.4291,35.4379,35.4115,35.4291,34100.0
2011-11-15 15:55:00,40.3,40.31,40.25,40.28,61400.0,35.4291,35.4379,35.3851,35.4115,61400.0
2011-11-16 09:30:00,40.26,40.44,40.14,40.38,32800.0,35.3939,35.5522,35.2884,35.4994,32800.0
2011-11-16 09:35:00,40.39,40.42,40.32,40.35,60800.0,35.5082,35.5346,35.4467,35.473,60800.0
2011-11-16 09:40:00,40.34,40.39,40.27,40.3,14300.0,35.4643,35.5082,35.4027,35.4291,14300.0
2011-11-16 09:45:00,40.29,40.31,40.26,40.26,11900.0,35.4203,35.4379,35.3939,35.3939,11900.0
2011-11-16 09:50:00,40.26,40.3,40.22,40.25,64500.0,35.3939,35.4291,35.3588,35.3851,64500.0
2011-11-16 09:55:00,40.26,40.29,40.14,40.19,47100.0,35.3939,35.4203,35.2884,35.3324,47100.0
2011-11-16 10:00:00,40.19,40.23,40.1,40.13,25800.0,35.3324,35.3676,35.2533,35.2796,25800.0
2011-11-16 10:05:00,40.1,40.1,40.02,40.05,14200.0,35.2533,35.2533,35.1829,35.2093,14200.0
2011-11-16 10:10:00,40.05,40.06,40.0,40.0,7500.0,35.2093,35.2181,35.1654,35.1654,7500.0
2011-11-16 10:15:00,40.01,40.02,40.0,40.0,60700.0,35.1741,35.1829,35.1654,35.1654,60700.0
2011-11-16 10:20:00,40.0,40.01,39.98,40.0,15000.0,35.1654,35.1741,35.1478,35.1654,15000.0
2011-11-16 10:25:00,40.0,40.0,39.91,39.93,17000.0,35.1654,35.1654,35.0862,35.1038,17000.0
2011-11-16 10:30:00,39.93,39.93,39.86,39.87,17200.0,35.1038,35.1038,35.0423,35.0511,17200.0
2011-11-16 10:35:00,39.87,39.88,39.75,39.79,21000.0,35.0511,35.0599,34.9456,34.9807,21000.0
2011-11-16 10:40:00,39.8,39.8,39.78,39.8,13700.0,34.9895,34.9895,34.9719,34.9895,13700.0
2011-11-16 10:45:00,39.8,39.8,39.77,39.78,12600.0,34.9895,34.9895,34.9632,34.9719,12600.0
2011-11-16 10:50:00,39.78,39.88,39.77,39.88,10300.0,34.9719,35.0599,34.9632,35.0599,10300.0
2011-11-16 10:55:00,39.88,39.88,39.85,39.86,6700.0,35.0599,35.0599,35.0335,35.0423,6700.0
2011-11-16 11:00:00,39.86,39.86,39.85,39.86,13900.0,35.0423,35.0423,35.0335,35.0423,13900.0
2011-11-16 11:05:00,39.86,39.86,39.85,39.86,7700.0,35.0423,35.0423,35.0335,35.0423,7700.0
2011-11-16 11:10:00,39.86,39.88,39.79,39.87,15700.0,35.0423,35.0599,34.9807,35.0511,15700.0
2011-11-16 11:15:00,39.87,39.87,39.86,39.86,7100.0,35.0511,35.0511,35.0423,35.0423,7100.0
2011-11-16 11:20:00,39.86,39.86,39.85,39.86,7000.0,35.0423,35.0423,35.0335,35.0423,7000.0
2011-11-16 11:25:00,39.84,39.84,39.78,39.78,10300.0,35.0247,35.0247,34.9719,34.9719,10300.0
2011-11-16 11:30:00,39.76,39.79,39.73,39.77,20000.0,34.9544,34.9807,34.928,34.9632,20000.0
2011-11-16 11:35:00,39.78,39.8,39.75,39.77,8600.0,34.9719,34.9895,34.9456,34.9632,8600.0
2011-11-16 11:40:00,39.77,39.77,39.7,39.73,12200.0,34.9632,34.9632,34.9016,34.928,12200.0
2011-11-16 11:45:00,39.73,39.75,39.69,39.73,9600.0,34.928,34.9456,34.8928,34.928,9600.0
2011-11-16 11:50:00,39.73,39.82,39.73,39.8,25400.0,34.928,35.0071,34.928,34.9895,25400.0
2011-11-16 11:55:00,39.8,39.81,39.77,39.81,11900.0,34.9895,34.9983,34.9632,34.9983,11900.0
2011-11-16 12:00:00,39.8,39.8,39.74,39.77,12100.0,34.9895,34.9895,34.9368,34.9632,12100.0
2011-11-16 12:05:00,39.79,39.79,39.72,39.72,16000.0,34.9807,34.9807,34.9192,34.9192,16000.0
2011-11-16 12:10:00,39.73,39.73,39.69,39.7,2900.0,34.928,34.928,34.8928,34.9016,2900.0
2011-11-16 12:15:00,39.69,39.72,39.66,39.66,13100.0,34.8928,34.9192,34.8664,34.8664,13100.0
2011-11-16 12:20:00,39.67,39.69,39.63,39.63,158500.0,34.8752,34.8928,34.8401,34.8401,158500.0
2011-11-16 12:25:00,39.63,39.65,39.59,39.61,7000.0,34.8401,34.8577,34.8049,34.8225,7000.0
2011-11-16 12:30:00,39.61,39.62,39.59,39.62,7500.0,34.8225,34.8313,34.8049,34.8313,7500.0
2011-11-16 12:35:00,39.61,39.65,39.59,39.61,24000.0,34.8225,34.8577,34.8049,34.8225,24000.0
2011-11-16 12:40:00,39.61,39.61,39.59,39.59,8200.0,34.8225,34.8225,34.8049,34.8049,8200.0
2011-11-16 12:45:00,39.6,39.61,39.59,39.59,8800.0,34.8137,34.8225,34.8049,34.8049,8800.0
2011-11-16 12:50:00,39.59,39.64,39.59,39.64,8100.0,34.8049,34.8489,34.8049,34.8489,8100.0
2011-11-16 12:55:00,39.63,39.7,39.63,39.66,12100.0,34.8401,34.9016,34.8401,34.8664,12100.0
2011-11-16 13:00:00,39.67,39.71,39.66,39.71,12200.0,34.8752,34.9104,34.8664,34.9104,12200.0
2011-11-16 13:05:00,39.71,39.73,39.66,39.7,18400.0,34.9104,34.928,34.8664,34.9016,18400.0
2011-11-16 13:10:00,39.71,39.82,39.7,39.81,17700.0,34.9104,35.0071,34.9016,34.9983,17700.0
2011-11-16 13:15:00,39.81,39.81,39.79,39.8,7900.0,34.9983,34.9983,34.9807,34.9895,7900.0
2011-11-16 13:20:00,39.8,39.8,39.78,39.79,18400.0,34.9895,34.9895,34.9719,34.9807,18400.0
2011-11-16 13:25:00,39.79,39.8,39.79,39.79,7900.0,34.9807,34.9895,34.9807,34.9807,7900.0
2011-11-16 13:30:00,39.79,39.8,39.71,39.72,12000.0,34.9807,34.9895,34.9104,34.9192,12000.0
2011-11-16 13:35:00,39.72,39.76,39.7,39.75,12400.0,34.9192,34.9544,34.9016,34.9456,12400.0
2011-11-16 13:40:00,39.74,39.81,39.73,39.76,43300.0,34.9368,34.9983,34.928,34.9544,43300.0
2011-11-16 13:45:00,39.77,39.77,39.65,39.66,36700.0,34.9632,34.9632,34.8577,34.8664,36700.0
2011-11-16 13:50:00,39.68,39.74,39.64,39.7,18500.0,34.884,34.9368,34.8489,34.9016,18500.0
2011-11-16 13:55:00,39.71,39.74,39.69,39.74,23000.0,34.9104,34.9368,34.8928,34.9368,23000.0
2011-11-16 14:00:00,39.74,39.84,39.74,39.81,38200.0,34.9368,35.0247,34.9368,34.9983,38200.0
2011-11-16 14:05:00,39.82,39.83,39.78,39.78,24400.0,35.0071,35.0159,34.9719,34.9719,24400.0
2011-11-16 14:10:00,39.8,39.81,39.77,39.79,22700.0,34.9895,34.9983,34.9632,34.9807,22700.0
2011-11-16 14:15:00,39.8,39.81,39.79,39.8,9700.0,34.9895,34.9983,34.9807,34.9895,9700.0
2011-11-16 14:20:00,39.8,39.81,39.73,39.73,12300.0,34.9895,34.9983,34.928,34.928,12300.0
2011-11-16 14:25:00,39.73,39.73,39.64,39.67,16300.0,34.928,34.928,34.8489,34.8752,16300.0
2011-11-16 14:30:00,39.67,39.67,39.64,39.64,15700.0,34.8752,34.8752,34.8489,34.8489,15700.0
2011-11-16 14:35:00,39.64,39.64,39.59,39.6,15800.0,34.8489,34.8489,34.8049,34.8137,15800.0
2011-11-16 14:40:00,39.59,39.59,39.53,39.54,14500.0,34.8049,34.8049,34.7522,34.761,14500.0
2011-11-16 14:45:00,39.53,39.54,39.45,39.49,16000.0,34.7522,34.761,34.6818,34.717,16000.0
2011-11-16 14:50:00,39.49,39.49,39.42,39.43,119600.0,34.717,34.717,34.6555,34.6642,119600.0
2011-11-16 14:55:00,39.43,39.52,39.42,39.52,13100.0,34.6642,34.7434,34.6555,34.7434,13100.0
2011-11-16 15:00:00,39.52,39.6,39.52,39.56,9100.0,34.7434,34.8137,34.7434,34.7785,9100.0
2011-11-16 15:05:00,39.56,39.56,39.5,39.5,14200.0,34.7785,34.7785,34.7258,34.7258,14200.0
2011-11-16 15:10:00,39.5,39.54,39.43,39.54,21200.0,34.7258,34.761,34.6642,34.761,21200.0
2011-11-16 15:15:00,39.54,39.54,39.43,39.45,21900.0,34.761,34.761,34.6642,34.6818,21900.0
2011-11-16 15:20:00,39.45,39.58,39.44,39.58,28300.0,34.6818,34.7961,34.673,34.7961,28300.0
2011-11-16 15:25:00,39.58,39.58,39.49,39.54,35000.0,34.7961,34.7961,34.717,34.761,35000.0
2011-11-16 15:30:00,39.53,39.57,39.51,39.52,96800.0,34.7522,34.7873,34.7346,34.7434,96800.0
2011-11-16 15:35:00,39.52,39.61,39.47,39.58,48600.0,34.7434,34.8225,34.6994,34.7961,48600.0
2011-11-16 15:40:00,39.59,39.59,39.45,39.47,45100.0,34.8049,34.8049,34.6818,34.6994,45100.0
2011-11-16 15:45:00,39.49,39.53,39.43,39.44,29400.0,34.717,34.7522,34.6642,34.673,29400.0
2011-11-16 15:50:00,39.44,39.5,39.44,39.45,40600.0,34.673,34.7258,34.673,34.6818,40600.0
2011-11-16 15:55:00,39.46,39.49,39.42,39.45,50800.0,34.6906,34.717,34.6555,34.6818,50800.0
2011-11-17 09:30:00,39.47,39.65,39.46,39.62,16400.0,34.6994,34.8577,34.6906,34.8313,16400.0
2011-11-17 09:35:00,39.62,39.65,39.46,39.56,24700.0,34.8313,34.8577,34.6906,34.7785,24700.0
2011-11-17 09:40:00,39.54,39.6,39.47,39.47,15500.0,34.761,34.8137,34.6994,34.6994,15500.0
2011-11-17 09:45:00,39.47,39.47,39.32,39.32,8500.0,34.6994,34.6994,34.5675,34.5675,8500.0
2011-11-17 09:50:00,39.33,39.38,39.32,39.36,10300.0,34.5763,34.6203,34.5675,34.6027,10300.0
2011-11-17 09:55:00,39.37,39.37,39.26,39.26,15800.0,34.6115,34.6115,34.5148,34.5148,15800.0
2011-11-17 10:00:00,39.25,39.27,39.15,39.26,12500.0,34.506,34.5236,34.4181,34.5148,12500.0
2011-11-17 10:05:00,39.24,39.26,39.15,39.24,10700.0,34.4972,34.5148,34.4181,34.4972,10700.0
2011-11-17 10:10:00,39.21,39.26,39.16,39.21,11300.0,34.4708,34.5148,34.4269,34.4708,11300.0
2011-11-17 10:15:00,39.22,39.29,39.2,39.29,6700.0,34.4796,34.5412,34.462,34.5412,6700.0
2011-11-17 10:20:00,39.29,39.3,39.23,39.24,5000.0,34.5412,34.55,34.4884,34.4972,5000.0
2011-11-17 10:25:00,39.23,39.32,39.22,39.3,5700.0,34.4884,34.5675,34.4796,34.55,5700.0
2011-11-17 10:30:00,39.31,39.37,39.22,39.35,6700.0,34.5587,34.6115,34.4796,34.5939,6700.0
2011-11-17 10:35:00,39.38,39.41,39.35,39.39,5200.0,34.6203,34.6467,34.5939,34.6291,5200.0
2011-11-17 10:40:00,39.39,39.4,39.33,39.38,15600.0,34.6291,34.6379,34.5763,34.6203,15600.0
2011-11-17 10:45:00,39.38,39.38,39.32,39.33,5000.0,34.6203,34.6203,34.5675,34.5763,5000.0
2011-11-17 10:50:00,39.31,39.34,39.31,39.31,4100.0,34.5587,34.5851,34.5587,34.5587,4100.0
2011-11-17 10:55:00,39.32,39.38,39.28,39.28,5600.0,34.5675,34.6203,34.5324,34.5324,5600.0
2011-11-17 11:00:00,39.27,39.28,39.07,39.11,14500.0,34.5236,34.5324,34.3478,34.3829,14500.0
2011-11-17 11:05:00,39.08,39.24,39.05,39.19,10400.0,34.3565,34.4972,34.3302,34.4533,10400.0
2011-11-17 11:10:00,39.18,39.18,39.1,39.1,3900.0,34.4445,34.4445,34.3741,34.3741,3900.0
2011-11-17 11:15:00,39.1,39.11,39.05,39.08,8200.0,34.3741,34.3829,34.3302,34.3565,8200.0
2011-11-17 11:20:00,39.07,39.09,39.02,39.08,4800.0,34.3478,34.3653,34.3038,34.3565,4800.0
2011-11-17 11:25:00,39.09,39.2,39.05,39.05,11900.0,34.3653,34.462,34.3302,34.3302,11900.0
2011-11-17 11:30:00,39.05,39.08,39.03,39.04,11300.0,34.3302,34.3565,34.3126,34.3214,11300.0
2011-11-17 11:35:00,39.04,39.05,38.96,39.03,17400.0,34.3214,34.3302,34.2511,34.3126,17400.0
2011-11-17 11:40:00,39.04,39.12,39.04,39.05,5500.0,34.3214,34.3917,34.3214,34.3302,5500.0
2011-11-17 11:45:00,39.05,39.08,39.01,39.02,4200.0,34.3302,34.3565,34.295,34.3038,4200.0
2011-11-17 11:50:00,39.02,39.07,39.01,39.05,5400.0,34.3038,34.3478,34.295,34.3302,5400.0
2011-11-17 11:55:00,39.02,39.02,38.97,39.0,12600.0,34.3038,34.3038,34.2598,34.2862,12600.0
2011-11-17 12:00:00,39.01,39.01,38.98,39.0,1800.0,34.295,34.295,34.2686,34.2862,1800.0
2011-11-17 12:05:00,39.0,39.01,38.97,39.01,3600.0,34.2862,34.295,34.2598,34.295,3600.0
2011-11-17 12:10:00,38.98,39.01,38.97,38.97,2800.0,34.2686,34.295,34.2598,34.2598,2800.0
2011-11-17 12:15:00,38.97,38.99,38.94,38.97,7900.0,34.2598,34.2774,34.2335,34.2598,7900.0
2011-11-17 12:20:00,38.97,38.98,38.94,38.95,3800.0,34.2598,34.2686,34.2335,34.2423,3800.0
2011-11-17 12:25:00,38.94,38.95,38.91,38.92,5400.0,34.2335,34.2423,34.2071,34.2159,5400.0
2011-11-17 12:30:00,38.91,38.92,38.82,38.83,13600.0,34.2071,34.2159,34.128,34.1368,13600.0
2011-11-17 12:35:00,38.84,38.86,38.69,38.72,12800.0,34.1456,34.1631,34.0137,34.0401,12800.0
2011-11-17 12:40:00,38.72,38.73,38.63,38.7,11300.0,34.0401,34.0489,33.9609,34.0225,11300.0
2011-11-17 12:45:00,38.68,38.69,38.65,38.65,3300.0,34.0049,34.0137,33.9785,33.9785,3300.0
2011-11-17 12:50:00,38.65,38.76,38.65,38.75,13700.0,33.9785,34.0752,33.9785,34.0664,13700.0
2011-11-17 12:55:00,38.75,38.79,38.7,38.77,7900.0,34.0664,34.1016,34.0225,34.084,7900.0
2011-11-17 13:00:00,38.77,38.78,38.73,38.74,3400.0,34.084,34.0928,34.0489,34.0576,3400.0
2011-11-17 13:05:00,38.75,38.79,38.72,38.72,5500.0,34.0664,34.1016,34.0401,34.0401,5500.0
2011-11-17 13:10:00,38.7,38.8,38.7,38.79,4400.0,34.0225,34.1104,34.0225,34.1016,4400.0
2011-11-17 13:15:00,38.8,38.83,38.77,38.82,9000.0,34.1104,34.1368,34.084,34.128,9000.0
2011-11-17 13:20:00,38.82,38.86,38.81,38.86,6500.0,34.128,34.1631,34.1192,34.1631,6500.0
2011-11-17 13:25:00,38.86,38.93,38.83,38.9,13900.0,34.1631,34.2247,34.1368,34.1983,13900.0
2011-11-17 13:30:00,38.89,38.99,38.84,38.92,30800.0,34.1895,34.2774,34.1456,34.2159,30800.0
2011-11-17 13:35:00,38.9,38.98,38.9,38.94,13000.0,34.1983,34.2686,34.1983,34.2335,13000.0
2011-11-17 13:40:00,38.94,38.95,38.69,38.78,19900.0,34.2335,34.2423,34.0137,34.0928,19900.0
2011-11-17 13:45:00,38.78,38.83,38.78,38.83,7300.0,34.0928,34.1368,34.0928,34.1368,7300.0
2011-11-17 13:50:00,38.84,38.84,38.68,38.69,25000.0,34.1456,34.1456,34.0049,34.0137,25000.0
2011-11-17 13:55:00,38.68,38.8,38.68,38.74,25600.0,34.0049,34.1104,34.0049,34.0576,25600.0
2011-11-17 14:00:00,38.73,38.73,38.66,38.69,12600.0,34.0489,34.0489,33.9873,34.0137,12600.0
2011-11-17 14:05:00,38.68,38.76,38.68,38.76,15000.0,34.0049,34.0752,34.0049,34.0752,15000.0
2011-11-17 14:10:00,38.75,38.8,38.73,38.79,23900.0,34.0664,34.1104,34.0489,34.1016,23900.0
2011-11-17 14:15:00,38.81,38.81,38.73,38.76,23000.0,34.1192,34.1192,34.0489,34.0752,23000.0
2011-11-17 14:20:00,38.75,38.77,38.7,38.76,15300.0,34.0664,34.084,34.0225,34.0752,15300.0
2011-11-17 14:25:00,38.73,38.8,38.67,38.8,15700.0,34.0489,34.1104,33.9961,34.1104,15700.0
2011-11-17 14:30:00,38.8,38.82,38.78,38.79,15900.0,34.1104,34.128,34.0928,34.1016,15900.0
2011-11-17 14:35:00,38.79,38.8,38.78,38.8,20800.0,34.1016,34.1104,34.0928,34.1104,20800.0
2011-11-17 14:40:00,38.8,38.87,38.8,38.85,21400.0,34.1104,34.1719,34.1104,34.1543,21400.0
2011-11-17 14:45:00,38.85,38.95,38.85,38.87,21500.0,34.1543,34.2423,34.1543,34.1719,21500.0
2011-11-17 14:50:00,38.88,38.92,38.82,38.82,13700.0,34.1807,34.2159,34.128,34.128,13700.0
2011-11-17 14:55:00,38.82,38.95,38.82,38.95,8200.0,34.128,34.2423,34.128,34.2423,8200.0
2011-11-17 15:00:00,38.92,39.02,38.91,38.95,17200.0,34.2159,34.3038,34.2071,34.2423,17200.0
2011-11-17 15:05:00,38.95,38.99,38.95,38.95,19400.0,34.2423,34.2774,34.2423,34.2423,19400.0
2011-11-17 15:10:00,38.95,38.96,38.83,38.83,26900.0,34.2423,34.2511,34.1368,34.1368,26900.0
2011-11-17 15:15:00,38.82,38.86,38.74,38.74,19200.0,34.128,34.1631,34.0576,34.0576,19200.0
2011-11-17 15:20:00,38.74,38.8,38.68,38.76,29400.0,34.0576,34.1104,34.0049,34.0752,29400.0
2011-11-17 15:25:00,38.76,38.81,38.73,38.79,19000.0,34.0752,34.1192,34.0489,34.1016,19000.0
2011-11-17 15:30:00,38.8,38.85,38.76,38.8,23800.0,34.1104,34.1543,34.0752,34.1104,23800.0
2011-11-17 15:35:00,38.8,38.86,38.78,38.85,27100.0,34.1104,34.1631,34.0928,34.1543,27100.0
2011-11-17 15:40:00,38.84,38.96,38.83,38.91,31300.0,34.1456,34.2511,34.1368,34.2071,31300.0
2011-11-17 15:45:00,38.91,39.07,38.91,39.05,45800.0,34.2071,34.3478,34.2071,34.3302,45800.0
2011-11-17 15:50:00,39.03,39.03,38.84,39.02,40300.0,34.3126,34.3126,34.1456,34.3038,40300.0
2011-11-17 15:55:00,39.01,39.05,38.93,39.01,54600.0,34.295,34.3302,34.2247,34.295,54600.0
2011-11-18 09:30:00,39.02,39.18,39.02,39.05,22600.0,34.3038,34.4445,34.3038,34.3302,22600.0
2011-11-18 09:35:00,39.03,39.05,38.81,38.89,13100.0,34.3126,34.3302,34.1192,34.1895,13100.0
2011-11-18 09:40:00,38.89,39.02,38.86,38.99,10900.0,34.1895,34.3038,34.1631,34.2774,10900.0
2011-11-18 09:45:00,38.99,39.01,38.96,38.99,9100.0,34.2774,34.295,34.2511,34.2774,9100.0
2011-11-18 09:50:00,39.0,39.04,38.98,38.99,16800.0,34.2862,34.3214,34.2686,34.2774,16800.0
2011-11-18 09:55:00,38.98,39.03,38.95,39.03,17500.0,34.2686,34.3126,34.2423,34.3126,17500.0
2011-11-18 10:00:00,39.0,39.22,39.0,39.22,31000.0,34.2862,34.4796,34.2862,34.4796,31000.0
2011-11-18 10:05:00,39.23,39.33,39.2,39.24,28100.0,34.4884,34.5763,34.462,34.4972,28100.0
2011-11-18 10:10:00,39.25,39.3,39.22,39.22,16400.0,34.506,34.55,34.4796,34.4796,16400.0
2011-11-18 10:15:00,39.21,39.22,39.15,39.2,10500.0,34.4708,34.4796,34.4181,34.462,10500.0
2011-11-18 10:20:00,39.18,39.25,39.15,39.2,10400.0,34.4445,34.506,34.4181,34.462,10400.0
2011-11-18 10:25:00,39.18,39.2,39.14,39.19,10500.0,34.4445,34.462,34.4093,34.4533,10500.0
2011-11-18 10:30:00,39.18,39.2,39.16,39.2,11800.0,34.4445,34.462,34.4269,34.462,11800.0
2011-11-18 10:35:00,39.2,39.29,39.19,39.28,6100.0,34.462,34.5412,34.4533,34.5324,6100.0
2011-11-18 10:40:00,39.29,39.41,39.28,39.35,14800.0,34.5412,34.6467,34.5324,34.5939,14800.0
2011-11-18 10:45:00,39.35,39.4,39.34,39.4,11600.0,34.5939,34.6379,34.5851,34.6379,11600.0
2011-11-18 10:50:00,39.42,39.49,39.39,39.45,11000.0,34.6555,34.717,34.6291,34.6818,11000.0
2011-11-18 10:55:00,39.47,39.49,39.43,39.47,4600.0,34.6994,34.717,34.6642,34.6994,4600.0
2011-11-18 11:00:00,39.45,39.5,39.44,39.47,9100.0,34.6818,34.7258,34.673,34.6994,9100.0
2011-11-18 11:05:00,39.47,39.5,39.4,39.45,10800.0,34.6994,34.7258,34.6379,34.6818,10800.0
2011-11-18 11:10:00,39.44,39.48,39.44,39.45,5100.0,34.673,34.7082,34.673,34.6818,5100.0
2011-11-18 11:15:00,39.48,39.5,39.46,39.48,6800.0,34.7082,34.7258,34.6906,34.7082,6800.0
2011-11-18 11:20:00,39.48,39.5,39.46,39.47,7500.0,34.7082,34.7258,34.6906,34.6994,7500.0
2011-11-18 11:25:00,39.46,39.52,39.46,39.48,77300.0,34.6906,34.7434,34.6906,34.7082,77300.0
2011-11-18 11:30:00,39.48,39.51,39.35,39.37,42500.0,34.7082,34.7346,34.5939,34.6115,42500.0
2011-11-18 11:35:00,39.37,39.39,39.37,39.38,9400.0,34.6115,34.6291,34.6115,34.6203,9400.0
2011-11-18 11:40:00,39.38,39.42,39.38,39.42,4600.0,34.6203,34.6555,34.6203,34.6555,4600.0
2011-11-18 11:45:00,39.41,39.42,39.36,39.36,32100.0,34.6467,34.6555,34.6027,34.6027,32100.0
2011-11-18 11:50:00,39.37,39.43,39.37,39.42,39400.0,34.6115,34.6642,34.6115,34.6555,39400.0
2011-11-18 11:55:00,39.42,39.47,39.4,39.42,49000.0,34.6555,34.6994,34.6379,34.6555,49000.0
2011-11-18 12:00:00,39.43,39.43,39.37,39.42,13200.0,34.6642,34.6642,34.6115,34.6555,13200.0
2011-11-18 12:05:00,39.43,39.51,39.38,39.51,118800.0,34.6642,34.7346,34.6203,34.7346,118800.0
2011-11-18 12:10:00,39.51,39.54,39.51,39.52,5800.0,34.7346,34.761,34.7346,34.7434,5800.0
2011-11-18 12:15:00,39.53,39.54,39.49,39.51,8600.0,34.7522,34.761,34.717,34.7346,8600.0
2011-11-18 12:20:00,39.51,39.55,39.51,39.53,5000.0,34.7346,34.7697,34.7346,34.7522,5000.0
2011-11-18 12:25:00,39.53,39.58,39.51,39.57,18700.0,34.7522,34.7961,34.7346,34.7873,18700.0
2011-11-18 12:30:00,39.57,39.65,39.57,39.61,13200.0,34.7873,34.8577,34.7873,34.8225,13200.0
2011-11-18 12:35:00,39.62,39.66,39.61,39.63,18800.0,34.8313,34.8664,34.8225,34.8401,18800.0
2011-11-18 12:40:00,39.64,39.72,39.64,39.7,15200.0,34.8489,34.9192,34.8489,34.9016,15200.0
2011-11-18 12:45:00,39.68,39.83,39.68,39.81,13900.0,34.884,35.0159,34.884,34.9983,13900.0
2011-11-18 12:50:00,39.8,39.9,39.8,39.9,18000.0,34.9895,35.0774,34.9895,35.0774,18000.0
2011-11-18 12:55:00,39.9,39.94,39.85,39.87,7200.0,35.0774,35.1126,35.0335,35.0511,7200.0
2011-11-18 13:00:00,39.86,39.9,39.8,39.8,14700.0,35.0423,35.0774,34.9895,34.9895,14700.0
2011-11-18 13:05:00,39.8,39.81,39.68,39.7,7600.0,34.9895,34.9983,34.884,34.9016,7600.0
2011-11-18 13:10:00,39.7,39.71,39.64,39.71,12300.0,34.9016,34.9104,34.8489,34.9104,12300.0
2011-11-18 13:15:00,39.71,39.75,39.7,39.7,2800.0,34.9104,34.9456,34.9016,34.9016,2800.0
2011-11-18 13:20:00,39.7,39.7,39.65,39.67,6000.0,34.9016,34.9016,34.8577,34.8752,6000.0
2011-11-18 13:25:00,39.66,39.7,39.65,39.67,8400.0,34.8664,34.9016,34.8577,34.8752,8400.0
2011-11-18 13:30:00,39.65,39.68,39.65,39.67,2000.0,34.8577,34.884,34.8577,34.8752,2000.0
2011-11-18 13:35:00,39.67,39.71,39.67,39.7,5300.0,34.8752,34.9104,34.8752,34.9016,5300.0
2011-11-18 13:40:00,39.7,39.72,39.6,39.6,21000.0,34.9016,34.9192,34.8137,34.8137,21000.0
2011-11-18 13:45:00,39.58,39.72,39.58,39.72,36400.0,34.7961,34.9192,34.7961,34.9192,36400.0
2011-11-18 13:50:00,39.72,39.86,39.72,39.85,13500.0,34.9192,35.0423,34.9192,35.0335,13500.0
2011-11-18 13:55:00,39.85,39.87,39.84,39.87,7800.0,35.0335,35.0511,35.0247,35.0511,7800.0
2011-11-18 14:00:00,39.86,39.87,39.8,39.84,11700.0,35.0423,35.0511,34.9895,35.0247,11700.0
2011-11-18 14:05:00,39.84,39.97,39.84,39.94,21800.0,35.0247,35.139,35.0247,35.1126,21800.0
2011-11-18 14:10:00,39.93,39.95,39.87,39.92,12400.0,35.1038,35.1214,35.0511,35.095,12400.0
2011-11-18 14:15:00,39.9,39.95,39.87,39.89,15200.0,35.0774,35.1214,35.0511,35.0686,15200.0
2011-11-18 14:20:00,39.89,39.9,39.82,39.83,9000.0,35.0686,35.0774,35.0071,35.0159,9000.0
2011-11-18 14:25:00,39.83,39.86,39.8,39.84,10000.0,35.0159,35.0423,34.9895,35.0247,10000.0
2011-11-18 14:30:00,39.84,39.91,39.84,39.89,17000.0,35.0247,35.0862,35.0247,35.0686,17000.0
2011-11-18 14:35:00,39.88,39.92,39.88,39.89,10300.0,35.0599,35.095,35.0599,35.0686,10300.0
2011-11-18 14:40:00,39.89,39.96,39.89,39.94,44500.0,35.0686,35.1302,35.0686,35.1126,44500.0
2011-11-18 14:45:00,39.95,39.95,39.9,39.9,14100.0,35.1214,35.1214,35.0774,35.0774,14100.0
2011-11-18 14:50:00,39.9,39.91,39.86,39.9,84900.0,35.0774,35.0862,35.0423,35.0774,84900.0
2011-11-18 14:55:00,39.9,39.91,39.89,39.91,22200.0,35.0774,35.0862,35.0686,35.0862,22200.0
2011-11-18 15:00:00,39.91,39.92,39.85,39.87,12600.0,35.0862,35.095,35.0335,35.0511,12600.0
2011-11-18 15:05:00,39.87,39.88,39.85,39.87,43600.0,35.0511,35.0599,35.0335,35.0511,43600.0
2011-11-18 15:10:00,39.87,39.89,39.86,39.88,15300.0,35.0511,35.0686,35.0423,35.0599,15300.0
2011-11-18 15:15:00,39.88,39.89,39.88,39.88,11300.0,35.0599,35.0686,35.0599,35.0599,11300.0
2011-11-18 15:20:00,39.88,39.91,39.83,39.84,28600.0,35.0599,35.0862,35.0159,35.0247,28600.0
2011-11-18 15:25:00,39.84,39.87,39.84,39.86,21800.0,35.0247,35.0511,35.0247,35.0423,21800.0
2011-11-18 15:30:00,39.86,39.9,39.83,39.89,38700.0,35.0423,35.0774,35.0159,35.0686,38700.0
2011-11-18 15:35:00,39.89,39.94,39.89,39.91,62800.0,35.0686,35.1126,35.0686,35.0862,62800.0
2011-11-18 15:40:00,39.9,39.91,39.79,39.79,50300.0,35.0774,35.0862,34.9807,34.9807,50300.0
2011-11-18 15:45:00,39.78,39.78,39.72,39.73,30500.0,34.9719,34.9719,34.9192,34.928,30500.0
2011-11-18 15:50:00,39.73,39.75,39.72,39.73,21300.0,34.928,34.9456,34.9192,34.928,21300.0
2011-11-18 15:55:00,39.74,39.78,39.7,39.72,40300.0,34.9368,34.9719,34.9016,34.9192,40300.0
2011-11-21 09:30:00,39.35,39.44,39.16,39.21,42900.0,34.5939,34.673,34.4269,34.4708,42900.0
2011-11-21 09:35:00,39.22,39.28,39.19,39.22,5600.0,34.4796,34.5324,34.4533,34.4796,5600.0
2011-11-21 09:40:00,39.22,39.26,39.14,39.26,23900.0,34.4796,34.5148,34.4093,34.5148,23900.0
2011-11-21 09:45:00,39.25,39.27,39.22,39.24,5700.0,34.506,34.5236,34.4796,34.4972,5700.0
2011-11-21 09:50:00,39.24,39.31,39.22,39.22,43400.0,34.4972,34.5587,34.4796,34.4796,43400.0
2011-11-21 09:55:00,39.23,39.33,39.2,39.29,22200.0,34.4884,34.5763,34.462,34.5412,22200.0
2011-11-21 10:00:00,39.3,39.36,39.24,39.36,16400.0,34.55,34.6027,34.4972,34.6027,16400.0
2011-11-21 10:05:00,39.33,39.34,39.2,39.33,11500.0,34.5763,34.5851,34.462,34.5763,11500.0
2011-11-21 10:10:00,39.33,39.4,39.27,39.3,35900.0,34.5763,34.6379,34.5236,34.55,35900.0
2011-11-21 10:15:00,39.27,39.29,39.19,39.27,18900.0,34.5236,34.5412,34.4533,34.5236,18900.0
2011-11-21 10:20:00,39.26,39.28,39.19,39.2,52000.0,34.5148,34.5324,34.4533,34.462,52000.0
2011-11-21 10:25:00,39.21,39.21,39.14,39.15,13300.0,34.4708,34.4708,34.4093,34.4181,13300.0
2011-11-21 10:30:00,39.13,39.15,39.03,39.03,36300.0,34.4005,34.4181,34.3126,34.3126,36300.0
2011-11-21 10:35:00,39.04,39.16,39.03,39.15,19500.0,34.3214,34.4269,34.3126,34.4181,19500.0
2011-11-21 10:40:00,39.14,39.27,39.13,39.26,29800.0,34.4093,34.5236,34.4005,34.5148,29800.0
2011-11-21 10:45:00,39.25,39.26,39.24,39.26,8100.0,34.506,34.5148,34.4972,34.5148,8100.0
2011-11-21 10:50:00,39.24,39.24,39.01,39.07,32300.0,34.4972,34.4972,34.295,34.3478,32300.0
2011-11-21 10:55:00,39.07,39.16,39.07,39.16,5200.0,34.3478,34.4269,34.3478,34.4269,5200.0
2011-11-21 11:00:00,39.14,39.15,39.11,39.12,1500.0,34.4093,34.4181,34.3829,34.3917,1500.0
2011-11-21 11:05:00,39.11,39.12,39.02,39.03,5200.0,34.3829,34.3917,34.3038,34.3126,5200.0
2011-11-21 11:10:00,39.03,39.1,39.03,39.09,8900.0,34.3126,34.3741,34.3126,34.3653,8900.0
2011-11-21 11:15:00,39.1,39.13,39.1,39.1,2900.0,34.3741,34.4005,34.3741,34.3741,2900.0
2011-11-21 11:20:00,39.11,39.17,39.1,39.15,8100.0,34.3829,34.4357,34.3741,34.4181,8100.0
2011-11-21 11:25:00,39.15,39.23,39.13,39.14,38700.0,34.4181,34.4884,34.4005,34.4093,38700.0
2011-11-21 11:30:00,39.14,39.18,39.1,39.16,13600.0,34.4093,34.4445,34.3741,34.4269,13600.0
2011-11-21 11:35:00,39.16,39.16,39.08,39.11,3000.0,34.4269,34.4269,34.3565,34.3829,3000.0
2011-11-21 11:40:00,39.12,39.18,39.12,39.13,12100.0,34.3917,34.4445,34.3917,34.4005,12100.0
2011-11-21 11:45:00,39.13,39.13,39.0,39.01,21500.0,34.4005,34.4005,34.2862,34.295,21500.0
2011-11-21 11:50:00,39.01,39.02,39.0,39.01,19500.0,34.295,34.3038,34.2862,34.295,19500.0
2011-11-21 11:55:00,39.0,39.02,39.0,39.01,18800.0,34.2862,34.3038,34.2862,34.295,18800.0
2011-11-21 12:00:00,39.01,39.03,39.0,39.01,6900.0,34.295,34.3126,34.2862,34.295,6900.0
2011-11-21 12:05:00,39.02,39.03,39.01,39.03,11500.0,34.3038,34.3126,34.295,34.3126,11500.0
2011-11-21 12:10:00,39.02,39.04,39.0,39.02,17400.0,34.3038,34.3214,34.2862,34.3038,17400.0
2011-11-21 12:15:00,39.02,39.03,39.02,39.02,8700.0,34.3038,34.3126,34.3038,34.3038,8700.0
2011-11-21 12:20:00,39.02,39.07,39.02,39.07,10800.0,34.3038,34.3478,34.3038,34.3478,10800.0
2011-11-21 12:25:00,39.05,39.05,39.02,39.02,11800.0,34.3302,34.3302,34.3038,34.3038,11800.0
2011-11-21 12:30:00,39.02,39.03,38.93,38.93,27000.0,34.3038,34.3126,34.2247,34.2247,27000.0
2011-11-21 12:35:00,38.94,39.01,38.94,39.0,20800.0,34.2335,34.295,34.2335,34.2862,20800.0
2011-11-21 12:40:00,39.0,39.02,38.99,39.02,34600.0,34.2862,34.3038,34.2774,34.3038,34600.0
2011-11-21 12:45:00,39.01,39.02,38.97,38.99,55900.0,34.295,34.3038,34.2598,34.2774,55900.0
2011-11-21 12:50:00,39.0,39.01,38.99,38.99,20900.0,34.2862,34.295,34.2774,34.2774,20900.0
2011-11-21 12:55:00,38.99,39.0,38.97,38.98,12900.0,34.2774,34.2862,34.2598,34.2686,12900.0
2011-11-21 13:00:00,38.99,39.02,38.99,39.02,7200.0,34.2774,34.3038,34.2774,34.3038,7200.0
2011-11-21 13:05:00,39.02,39.06,39.02,39.06,6100.0,34.3038,34.339,34.3038,34.339,6100.0
2011-11-21 13:10:00,39.07,39.11,39.02,39.03,5400.0,34.3478,34.3829,34.3038,34.3126,5400.0
2011-11-21 13:15:00,39.03,39.05,39.0,39.02,5700.0,34.3126,34.3302,34.2862,34.3038,5700.0
2011-11-21 13:20:00,39.02,39.05,39.02,39.02,32600.0,34.3038,34.3302,34.3038,34.3038,32600.0
2011-11-21 13:25:00,39.02,39.07,39.02,39.07,11900.0,34.3038,34.3478,34.3038,34.3478,11900.0
2011-11-21 13:30:00,39.05,39.13,39.04,39.12,11700.0,34.3302,34.4005,34.3214,34.3917,11700.0
2011-11-21 13:35:00,39.11,39.13,39.08,39.1,8900.0,34.3829,34.4005,34.3565,34.3741,8900.0
2011-11-21 13:40:00,39.09,39.19,39.09,39.19,41600.0,34.3653,34.4533,34.3653,34.4533,41600.0
2011-11-21 13:45:00,39.19,39.27,39.19,39.26,17500.0,34.4533,34.5236,34.4533,34.5148,17500.0
2011-11-21 13:50:00,39.26,39.26,39.04,39.04,10200.0,34.5148,34.5148,34.3214,34.3214,10200.0
2011-11-21 13:55:00,39.04,39.04,39.0,39.02,10300.0,34.3214,34.3214,34.2862,34.3038,10300.0
2011-11-21 14:00:00,39.02,39.09,39.0,39.09,14100.0,34.3038,34.3653,34.2862,34.3653,14100.0
2011-11-21 14:05:00,39.06,39.11,39.04,39.11,24200.0,34.339,34.3829,34.3214,34.3829,24200.0
2011-11-21 14:10:00,39.11,39.3,39.11,39.25,21800.0,34.3829,34.55,34.3829,34.506,21800.0
2011-11-21 14:15:00,39.24,39.24,39.14,39.19,13300.0,34.4972,34.4972,34.4093,34.4533,13300.0
2011-11-21 14:20:00,39.2,39.25,39.1,39.1,11300.0,34.462,34.506,34.3741,34.3741,11300.0
2011-11-21 14:25:00,39.1,39.11,39.05,39.09,12700.0,34.3741,34.3829,34.3302,34.3653,12700.0
2011-11-21 14:30:00,39.09,39.15,39.06,39.06,9300.0,34.3653,34.4181,34.339,34.339,9300.0
2011-11-21 14:35:00,39.06,39.07,39.05,39.05,9700.0,34.339,34.3478,34.3302,34.3302,9700.0
2011-11-21 14:40:00,39.05,39.13,39.05,39.08,10000.0,34.3302,34.4005,34.3302,34.3565,10000.0
2011-11-21 14:45:00,39.08,39.19,39.08,39.15,27000.0,34.3565,34.4533,34.3565,34.4181,27000.0
2011-11-21 14:50:00,39.16,39.18,39.13,39.15,36300.0,34.4269,34.4445,34.4005,34.4181,36300.0
2011-11-21 14:55:00,39.15,39.2,39.14,39.19,10900.0,34.4181,34.462,34.4093,34.4533,10900.0
2011-11-21 15:00:00,39.18,39.18,39.13,39.14,17700.0,34.4445,34.4445,34.4005,34.4093,17700.0
2011-11-21 15:05:00,39.13,39.21,39.13,39.16,9900.0,34.4005,34.4708,34.4005,34.4269,9900.0
2011-11-21 15:10:00,39.14,39.17,39.11,39.14,10600.0,34.4093,34.4357,34.3829,34.4093,10600.0
2011-11-21 15:15:00,39.14,39.18,39.05,39.16,17500.0,34.4093,34.4445,34.3302,34.4269,17500.0
2011-11-21 15:20:00,39.16,39.23,39.13,39.19,16200.0,34.4269,34.4884,34.4005,34.4533,16200.0
2011-11-21 15:25:00,39.17,39.27,39.17,39.24,24500.0,34.4357,34.5236,34.4357,34.4972,24500.0
2011-11-21 15:30:00,39.23,39.26,39.17,39.2,17700.0,34.4884,34.5148,34.4357,34.462,17700.0
2011-11-21 15:35:00,39.18,39.33,39.18,39.31,23500.0,34.4445,34.5763,34.4445,34.5587,23500.0
2011-11-21 15:40:00,39.31,39.33,39.24,39.31,20400.0,34.5587,34.5763,34.4972,34.5587,20400.0
2011-11-21 15:45:00,39.3,39.43,39.3,39.39,44500.0,34.55,34.6642,34.55,34.6291,44500.0
2011-11-21 15:50:00,39.39,39.42,39.2,39.21,33800.0,34.6291,34.6555,34.462,34.4708,33800.0
2011-11-21 15:55:00,39.21,39.23,39.19,39.2,38000.0,34.4708,34.4884,34.4533,34.462,38000.0
2011-11-22 09:30:00,39.09,39.45,39.09,39.41,11700.0,34.3653,34.6818,34.3653,34.6467,11700.0
2011-11-22 09:35:00,39.42,39.55,39.37,39.55,9600.0,34.6555,34.7697,34.6115,34.7697,9600.0
2011-11-22 09:40:00,39.55,39.65,39.52,39.64,10300.0,34.7697,34.8577,34.7434,34.8489,10300.0
2011-11-22 09:45:00,39.62,39.69,39.62,39.64,5900.0,34.8313,34.8928,34.8313,34.8489,5900.0
2011-11-22 09:50:00,39.64,39.89,39.59,39.89,57600.0,34.8489,35.0686,34.8049,35.0686,57600.0
2011-11-22 09:55:00,39.86,39.9,39.78,39.78,5100.0,35.0423,35.0774,34.9719,34.9719,5100.0
2011-11-22 10:00:00,39.78,39.84,39.76,39.76,8200.0,34.9719,35.0247,34.9544,34.9544,8200.0
2011-11-22 10:05:00,39.76,39.8,39.67,39.68,11700.0,34.9544,34.9895,34.8752,34.884,11700.0
2011-11-22 10:10:00,39.68,39.84,39.6,39.84,25800.0,34.884,35.0247,34.8137,35.0247,25800.0
2011-11-22 10:15:00,39.84,39.85,39.74,39.83,5200.0,35.0247,35.0335,34.9368,35.0159,5200.0
2011-11-22 10:20:00,39.8,40.01,39.8,40.0,15700.0,34.9895,35.1741,34.9895,35.1654,15700.0
2011-11-22 10:25:00,40.02,40.2,39.96,40.2,55200.0,35.1829,35.3412,35.1302,35.3412,55200.0
2011-11-22 10:30:00,40.2,40.24,40.05,40.24,80200.0,35.3412,35.3763,35.2093,35.3763,80200.0
2011-11-22 10:35:00,40.21,40.23,40.13,40.17,17300.0,35.35,35.3676,35.2796,35.3148,17300.0
2011-11-22 10:40:00,40.14,40.16,40.11,40.14,18700.0,35.2884,35.306,35.2621,35.2884,18700.0
2011-11-22 10:45:00,40.15,40.16,39.94,39.98,30000.0,35.2972,35.306,35.1126,35.1478,30000.0
2011-11-22 10:50:00,39.98,40.0,39.88,40.0,13400.0,35.1478,35.1654,35.0599,35.1654,13400.0
2011-11-22 10:55:00,40.0,40.02,39.97,39.98,61900.0,35.1654,35.1829,35.139,35.1478,61900.0
2011-11-22 11:00:00,39.98,40.11,39.98,40.1,41200.0,35.1478,35.2621,35.1478,35.2533,41200.0
2011-11-22 11:05:00,40.09,40.09,39.96,40.01,14400.0,35.2445,35.2445,35.1302,35.1741,14400.0
2011-11-22 11:10:00,40.01,40.15,40.0,40.04,36200.0,35.1741,35.2972,35.1654,35.2005,36200.0
2011-11-22 11:15:00,40.05,40.23,40.02,40.22,44400.0,35.2093,35.3676,35.1829,35.3588,44400.0
2011-11-22 11:20:00,40.21,40.23,40.07,40.22,42300.0,35.35,35.3676,35.2269,35.3588,42300.0
2011-11-22 11:25:00,40.21,40.4,40.18,40.38,17300.0,35.35,35.517,35.3236,35.4994,17300.0
2011-11-22 11:30:00,40.38,40.38,40.31,40.33,8300.0,35.4994,35.4994,35.4379,35.4555,8300.0
2011-11-22 11:35:00,40.32,40.33,40.18,40.18,29300.0,35.4467,35.4555,35.3236,35.3236,29300.0
2011-11-22 11:40:00,40.2,40.2,40.08,40.12,7400.0,35.3412,35.3412,35.2357,35.2708,7400.0
2011-11-22 11:45:00,40.12,40.12,40.05,40.11,6400.0,35.2708,35.2708,35.2093,35.2621,6400.0
2011-11-22 11:50:00,40.11,40.16,40.09,40.09,11700.0,35.2621,35.306,35.2445,35.2445,11700.0
2011-11-22 11:55:00,40.11,40.12,40.03,40.1,20500.0,35.2621,35.2708,35.1917,35.2533,20500.0
2011-11-22 12:00:00,40.1,40.32,40.1,40.26,27100.0,35.2533,35.4467,35.2533,35.3939,27100.0
2011-11-22 12:05:00,40.26,40.36,40.18,40.18,25700.0,35.3939,35.4818,35.3236,35.3236,25700.0
2011-11-22 12:10:00,40.18,40.19,40.14,40.14,7500.0,35.3236,35.3324,35.2884,35.2884,7500.0
2011-11-22 12:15:00,40.17,40.25,40.14,40.18,11600.0,35.3148,35.3851,35.2884,35.3236,11600.0
2011-11-22 12:20:00,40.21,40.23,40.18,40.21,3200.0,35.35,35.3676,35.3236,35.35,3200.0
2011-11-22 12:25:00,40.2,40.21,40.07,40.08,8000.0,35.3412,35.35,35.2269,35.2357,8000.0
2011-11-22 12:30:00,40.08,40.15,40.08,40.15,3800.0,35.2357,35.2972,35.2357,35.2972,3800.0
2011-11-22 12:35:00,40.18,40.18,40.14,40.15,2200.0,35.3236,35.3236,35.2884,35.2972,2200.0
2011-11-22 12:40:00,40.15,40.16,40.12,40.15,4600.0,35.2972,35.306,35.2708,35.2972,4600.0
2011-11-22 12:45:00,40.15,40.15,40.05,40.06,4700.0,35.2972,35.2972,35.2093,35.2181,4700.0
2011-11-22 12:50:00,40.04,40.06,40.04,40.05,3000.0,35.2005,35.2181,35.2005,35.2093,3000.0
2011-11-22 12:55:00,40.05,40.05,40.01,40.02,11000.0,35.2093,35.2093,35.1741,35.1829,11000.0
2011-11-22 13:00:00,40.02,40.03,40.0,40.01,8100.0,35.1829,35.1917,35.1654,35.1741,8100.0
2011-11-22 13:05:00,39.99,40.0,39.95,39.95,5900.0,35.1566,35.1654,35.1214,35.1214,5900.0
2011-11-22 13:10:00,39.94,39.95,39.87,39.88,8500.0,35.1126,35.1214,35.0511,35.0599,8500.0
2011-11-22 13:15:00,39.89,39.97,39.88,39.96,6800.0,35.0686,35.139,35.0599,35.1302,6800.0
2011-11-22 13:20:00,39.98,40.04,39.96,39.97,27300.0,35.1478,35.2005,35.1302,35.139,27300.0
2011-11-22 13:25:00,39.96,40.0,39.93,39.93,14400.0,35.1302,35.1654,35.1038,35.1038,14400.0
2011-11-22 13:30:00,39.92,39.95,39.92,39.92,3500.0,35.095,35.1214,35.095,35.095,3500.0
2011-11-22 13:35:00,39.92,39.95,39.88,39.91,16100.0,35.095,35.1214,35.0599,35.0862,16100.0
2011-11-22 13:40:00,39.92,39.93,39.81,39.83,21600.0,35.095,35.1038,34.9983,35.0159,21600.0
2011-11-22 13:45:00,39.84,39.85,39.77,39.8,20100.0,35.0247,35.0335,34.9632,34.9895,20100.0
2011-11-22 13:50:00,39.8,39.8,39.69,39.69,11500.0,34.9895,34.9895,34.8928,34.8928,11500.0
2011-11-22 13:55:00,39.68,39.7,39.62,39.66,11500.0,34.884,34.9016,34.8313,34.8664,11500.0
2011-11-22 14:00:00,39.66,39.69,39.66,39.68,3700.0,34.8664,34.8928,34.8664,34.884,3700.0
2011-11-22 14:05:00,39.68,39.68,39.63,39.65,5700.0,34.884,34.884,34.8401,34.8577,5700.0
2011-11-22 14:10:00,39.65,39.67,39.63,39.65,9800.0,34.8577,34.8752,34.8401,34.8577,9800.0
2011-11-22 14:15:00,39.65,39.67,39.62,39.66,15300.0,34.8577,34.8752,34.8313,34.8664,15300.0
2011-11-22 14:20:00,39.66,39.66,39.57,39.57,6000.0,34.8664,34.8664,34.7873,34.7873,6000.0
2011-11-22 14:25:00,39.57,39.67,39.57,39.66,5000.0,34.7873,34.8752,34.7873,34.8664,5000.0
2011-11-22 14:30:00,39.65,39.68,39.61,39.64,10900.0,34.8577,34.884,34.8225,34.8489,10900.0
2011-11-22 14:35:00,39.64,39.68,39.64,39.67,6400.0,34.8489,34.884,34.8489,34.8752,6400.0
2011-11-22 14:40:00,39.68,39.68,39.65,39.67,3100.0,34.884,34.884,34.8577,34.8752,3100.0
2011-11-22 14:45:00,39.68,39.69,39.63,39.63,4100.0,34.884,34.8928,34.8401,34.8401,4100.0
2011-11-22 14:50:00,39.64,39.64,39.57,39.58,12400.0,34.8489,34.8489,34.7873,34.7961,12400.0
2011-11-22 14:55:00,39.58,39.59,39.49,39.5,12300.0,34.7961,34.8049,34.717,34.7258,12300.0
2011-11-22 15:00:00,39.49,39.5,39.42,39.43,14500.0,34.717,34.7258,34.6555,34.6642,14500.0
2011-11-22 15:05:00,39.42,39.45,39.38,39.38,17400.0,34.6555,34.6818,34.6203,34.6203,17400.0
2011-11-22 15:10:00,39.38,39.4,39.36,39.36,16900.0,34.6203,34.6379,34.6027,34.6027,16900.0
2011-11-22 15:15:00,39.36,39.43,39.34,39.41,20000.0,34.6027,34.6642,34.5851,34.6467,20000.0
2011-11-22 15:20:00,39.4,39.42,39.38,39.41,16000.0,34.6379,34.6555,34.6203,34.6467,16000.0
2011-11-22 15:25:00,39.41,39.43,39.33,39.34,17500.0,34.6467,34.6642,34.5763,34.5851,17500.0
2011-11-22 15:30:00,39.34,39.39,39.33,39.38,19300.0,34.5851,34.6291,34.5763,34.6203,19300.0
2011-11-22 15:35:00,39.38,39.38,39.32,39.33,22300.0,34.6203,34.6203,34.5675,34.5763,22300.0
2011-11-22 15:40:00,39.33,39.36,39.32,39.36,16500.0,34.5763,34.6027,34.5675,34.6027,16500.0
2011-11-22 15:45:00,39.36,39.37,39.32,39.37,31000.0,34.6027,34.6115,34.5675,34.6115,31000.0
2011-11-22 15:50:00,39.37,39.5,39.36,39.5,31300.0,34.6115,34.7258,34.6027,34.7258,31300.0
2011-11-22 15:55:00,39.5,39.5,39.33,39.35,43300.0,34.7258,34.7258,34.5763,34.5939,43300.0
2011-11-23 09:30:00,39.3,39.36,39.3,39.32,7900.0,34.55,34.6027,34.55,34.5675,7900.0
2011-11-23 09:35:00,39.33,39.37,39.28,39.35,10300.0,34.5763,34.6115,34.5324,34.5939,10300.0
2011-11-23 09:40:00,39.35,39.35,39.2,39.21,7300.0,34.5939,34.5939,34.462,34.4708,7300.0
2011-11-23 09:45:00,39.2,39.25,39.2,39.2,2500.0,34.462,34.506,34.462,34.462,2500.0
2011-11-23 09:50:00,39.19,39.2,39.1,39.15,5700.0,34.4533,34.462,34.3741,34.4181,5700.0
2011-11-23 09:55:00,39.15,39.17,39.01,39.01,5600.0,34.4181,34.4357,34.295,34.295,5600.0
2011-11-23 10:00:00,39.02,39.1,39.02,39.09,3800.0,34.3038,34.3741,34.3038,34.3653,3800.0
2011-11-23 10:05:00,39.09,39.1,39.06,39.06,2100.0,34.3653,34.3741,34.339,34.339,2100.0
2011-11-23 10:10:00,39.06,39.06,39.01,39.01,1700.0,34.339,34.339,34.295,34.295,1700.0
2011-11-23 10:15:00,39.02,39.03,38.88,38.88,20400.0,34.3038,34.3126,34.1807,34.1807,20400.0
2011-11-23 10:20:00,38.89,39.0,38.89,38.95,8000.0,34.1895,34.2862,34.1895,34.2423,8000.0
2011-11-23 10:25:00,38.95,38.96,38.92,38.94,5500.0,34.2423,34.2511,34.2159,34.2335,5500.0
2011-11-23 10:30:00,38.92,38.99,38.91,38.96,5600.0,34.2159,34.2774,34.2071,34.2511,5600.0
2011-11-23 10:35:00,38.97,39.09,38.94,39.08,7100.0,34.2598,34.3653,34.2335,34.3565,7100.0
2011-11-23 10:40:00,39.1,39.19,39.1,39.16,1900.0,34.3741,34.4533,34.3741,34.4269,1900.0
2011-11-23 10:45:00,39.17,39.19,39.16,39.19,2000.0,34.4357,34.4533,34.4269,34.4533,2000.0
2011-11-23 10:50:00,39.18,39.29,39.18,39.28,13900.0,34.4445,34.5412,34.4445,34.5324,13900.0
2011-11-23 10:55:00,39.29,39.32,39.27,39.27,10700.0,34.5412,34.5675,34.5236,34.5236,10700.0
2011-11-23 11:00:00,39.27,39.27,39.25,39.26,44500.0,34.5236,34.5236,34.506,34.5148,44500.0
2011-11-23 11:05:00,39.26,39.28,39.25,39.26,15600.0,34.5148,34.5324,34.506,34.5148,15600.0
2011-11-23 11:10:00,39.24,39.24,39.18,39.18,3300.0,34.4972,34.4972,34.4445,34.4445,3300.0
2011-11-23 11:15:00,39.15,39.16,39.09,39.11,7500.0,34.4181,34.4269,34.3653,34.3829,7500.0
2011-11-23 11:20:00,39.11,39.13,39.1,39.12,1200.0,34.3829,34.4005,34.3741,34.3917,1200.0
2011-11-23 11:25:00,39.13,39.15,39.12,39.15,3600.0,34.4005,34.4181,34.3917,34.4181,3600.0
2011-11-23 11:30:00,39.12,39.12,39.08,39.08,4000.0,34.3917,34.3917,34.3565,34.3565,4000.0
2011-11-23 11:35:00,39.08,39.11,39.07,39.07,2200.0,34.3565,34.3829,34.3478,34.3478,2200.0
2011-11-23 11:40:00,39.08,39.09,39.07,39.08,1000.0,34.3565,34.3653,34.3478,34.3565,1000.0
2011-11-23 11:45:00,39.07,39.07,39.0,39.02,3900.0,34.3478,34.3478,34.2862,34.3038,3900.0
2011-11-23 11:50:00,39.02,39.07,39.01,39.07,2100.0,34.3038,34.3478,34.295,34.3478,2100.0
2011-11-23 11:55:00,39.05,39.14,39.03,39.14,2400.0,34.3302,34.4093,34.3126,34.4093,2400.0
2011-11-23 12:00:00,39.15,39.17,39.13,39.17,2500.0,34.4181,34.4357,34.4005,34.4357,2500.0
2011-11-23 12:05:00,39.2,39.2,39.18,39.19,2900.0,34.462,34.462,34.4445,34.4533,2900.0
2011-11-23 12:10:00,39.18,39.19,39.17,39.18,2300.0,34.4445,34.4533,34.4357,34.4445,2300.0
2011-11-23 12:15:00,39.16,39.18,39.15,39.16,3100.0,34.4269,34.4445,34.4181,34.4269,3100.0
2011-11-23 12:20:00,39.15,39.17,39.15,39.16,2100.0,34.4181,34.4357,34.4181,34.4269,2100.0
2011-11-23 12:25:00,39.14,39.15,38.99,38.99,5000.0,34.4093,34.4181,34.2774,34.2774,5000.0
2011-11-23 12:30:00,39.0,39.0,38.92,38.98,17500.0,34.2862,34.2862,34.2159,34.2686,17500.0
2011-11-23 12:35:00,38.97,38.98,38.96,38.96,3100.0,34.2598,34.2686,34.2511,34.2511,3100.0
2011-11-23 12:40:00,38.97,38.98,38.94,38.98,6700.0,34.2598,34.2686,34.2335,34.2686,6700.0
2011-11-23 12:45:00,38.97,39.02,38.96,39.0,13100.0,34.2598,34.3038,34.2511,34.2862,13100.0
2011-11-23 12:50:00,38.99,39.07,38.99,39.06,3500.0,34.2774,34.3478,34.2774,34.339,3500.0
2011-11-23 12:55:00,39.09,39.13,39.08,39.12,3900.0,34.3653,34.4005,34.3565,34.3917,3900.0
2011-11-23 13:00:00,39.15,39.15,39.14,39.14,200.0,34.4181,34.4181,34.4093,34.4093,200.0
2011-11-23 13:05:00,39.16,39.19,39.15,39.19,1600.0,34.4269,34.4533,34.4181,34.4533,1600.0
2011-11-23 13:10:00,39.19,39.2,39.15,39.15,8100.0,34.4533,34.462,34.4181,34.4181,8100.0
2011-11-23 13:15:00,39.16,39.19,39.16,39.19,8100.0,34.4269,34.4533,34.4269,34.4533,8100.0
2011-11-23 13:20:00,39.19,39.21,39.17,39.21,1800.0,34.4533,34.4708,34.4357,34.4708,1800.0
2011-11-23 13:25:00,39.21,39.3,39.21,39.3,12200.0,34.4708,34.55,34.4708,34.55,12200.0
2011-11-23 13:30:00,39.3,39.37,39.3,39.37,3700.0,34.55,34.6115,34.55,34.6115,3700.0
2011-11-23 13:35:00,39.35,39.36,39.34,39.35,1300.0,34.5939,34.6027,34.5851,34.5939,1300.0
2011-11-23 13:40:00,39.35,39.35,39.31,39.32,2300.0,34.5939,34.5939,34.5587,34.5675,2300.0
2011-11-23 13:45:00,39.32,39.32,39.22,39.22,14400.0,34.5675,34.5675,34.4796,34.4796,14400.0
2011-11-23 13:50:00,39.23,39.23,39.2,39.22,2200.0,34.4884,34.4884,34.462,34.4796,2200.0
2011-11-23 13:55:00,39.23,39.23,39.15,39.15,2600.0,34.4884,34.4884,34.4181,34.4181,2600.0
2011-11-23 14:00:00,39.17,39.17,39.11,39.15,3500.0,34.4357,34.4357,34.3829,34.4181,3500.0
2011-11-23 14:05:00,39.17,39.17,39.12,39.15,3600.0,34.4357,34.4357,34.3917,34.4181,3600.0
2011-11-23 14:10:00,39.15,39.16,39.12,39.12,1300.0,34.4181,34.4269,34.3917,34.3917,1300.0
2011-11-23 14:15:00,39.12,39.12,39.0,39.03,3700.0,34.3917,34.3917,34.2862,34.3126,3700.0
2011-11-23 14:20:00,39.04,39.06,38.98,38.98,3500.0,34.3214,34.339,34.2686,34.2686,3500.0
2011-11-23 14:25:00,39.0,39.0,38.95,38.97,6400.0,34.2862,34.2862,34.2423,34.2598,6400.0
2011-11-23 14:30:00,38.97,39.01,38.97,38.99,3300.0,34.2598,34.295,34.2598,34.2774,3300.0
2011-11-23 14:35:00,38.99,39.0,38.95,38.96,4200.0,34.2774,34.2862,34.2423,34.2511,4200.0
2011-11-23 14:40:00,38.95,38.97,38.94,38.96,3400.0,34.2423,34.2598,34.2335,34.2511,3400.0
2011-11-23 14:45:00,38.96,38.98,38.95,38.98,5600.0,34.2511,34.2686,34.2423,34.2686,5600.0
2011-11-23 14:50:00,38.98,38.98,38.96,38.96,1700.0,34.2686,34.2686,34.2511,34.2511,1700.0
2011-11-23 14:55:00,38.97,38.98,38.96,38.98,2700.0,34.2598,34.2686,34.2511,34.2686,2700.0
2011-11-23 15:00:00,38.98,39.02,38.97,38.99,6500.0,34.2686,34.3038,34.2598,34.2774,6500.0
2011-11-23 15:05:00,38.97,39.03,38.97,39.02,6400.0,34.2598,34.3126,34.2598,34.3038,6400.0
2011-11-23 15:10:00,39.03,39.11,39.01,39.07,7800.0,34.3126,34.3829,34.295,34.3478,7800.0
2011-11-23 15:15:00,39.06,39.06,39.0,39.0,8300.0,34.339,34.339,34.2862,34.2862,8300.0
2011-11-23 15:20:00,39.0,39.02,39.0,39.0,8500.0,34.2862,34.3038,34.2862,34.2862,8500.0
2011-11-23 15:25:00,39.0,39.02,39.0,39.02,7500.0,34.2862,34.3038,34.2862,34.3038,7500.0
2011-11-23 15:30:00,39.02,39.05,39.01,39.04,8400.0,34.3038,34.3302,34.295,34.3214,8400.0
2011-11-23 15:35:00,39.04,39.08,39.04,39.08,9900.0,34.3214,34.3565,34.3214,34.3565,9900.0
2011-11-23 15:40:00,39.07,39.15,39.07,39.14,10700.0,34.3478,34.4181,34.3478,34.4093,10700.0
2011-11-23 15:45:00,39.13,39.14,39.07,39.13,14200.0,34.4005,34.4093,34.3478,34.4005,14200.0
2011-11-23 15:50:00,39.13,39.16,39.12,39.15,21900.0,34.4005,34.4269,34.3917,34.4181,21900.0
2011-11-23 15:55:00,39.15,39.15,38.92,38.92,45800.0,34.4181,34.4181,34.2159,34.2159,45800.0
2011-11-25 09:30:00,38.69,38.79,38.36,38.4,47800.0,34.0137,34.1016,33.7236,33.7587,47800.0
2011-11-25 09:35:00,38.41,38.49,38.35,38.44,18900.0,33.7675,33.8379,33.7148,33.7939,18900.0
2011-11-25 09:40:00,38.47,38.49,38.36,38.46,25300.0,33.8203,33.8379,33.7236,33.8115,25300.0
2011-11-25 09:45:00,38.43,38.44,38.4,38.43,8200.0,33.7851,33.7939,33.7587,33.7851,8200.0
2011-11-25 09:50:00,38.42,38.47,38.4,38.4,27700.0,33.7763,33.8203,33.7587,33.7587,27700.0
2011-11-25 09:55:00,38.4,38.43,38.32,38.4,38600.0,33.7587,33.7851,33.6884,33.7587,38600.0
2011-11-25 10:00:00,38.4,38.43,38.35,38.43,9600.0,33.7587,33.7851,33.7148,33.7851,9600.0
2011-11-25 10:05:00,38.4,38.43,38.37,38.38,9700.0,33.7587,33.7851,33.7324,33.7412,9700.0
2011-11-25 10:10:00,38.37,38.48,38.37,38.46,23300.0,33.7324,33.8291,33.7324,33.8115,23300.0
2011-11-25 10:15:00,38.49,38.64,38.49,38.63,14100.0,33.8379,33.9697,33.8379,33.9609,14100.0
2011-11-25 10:20:00,38.62,38.71,38.6,38.66,15900.0,33.9521,34.0313,33.9346,33.9873,15900.0
2011-11-25 10:25:00,38.65,38.7,38.58,38.58,12700.0,33.9785,34.0225,33.917,33.917,12700.0
2011-11-25 10:30:00,38.58,38.65,38.58,38.63,6000.0,33.917,33.9785,33.917,33.9609,6000.0
2011-11-25 10:35:00,38.61,38.7,38.61,38.69,10800.0,33.9434,34.0225,33.9434,34.0137,10800.0
2011-11-25 10:40:00,38.68,38.68,38.65,38.66,3300.0,34.0049,34.0049,33.9785,33.9873,3300.0
2011-11-25 10:45:00,38.65,38.74,38.65,38.7,21000.0,33.9785,34.0576,33.9785,34.0225,21000.0
2011-11-25 10:50:00,38.71,38.73,38.68,38.72,7300.0,34.0313,34.0489,34.0049,34.0401,7300.0
2011-11-25 10:55:00,38.73,38.73,38.68,38.7,5600.0,34.0489,34.0489,34.0049,34.0225,5600.0
2011-11-25 11:00:00,38.69,38.7,38.67,38.68,6000.0,34.0137,34.0225,33.9961,34.0049,6000.0
2011-11-25 11:05:00,38.69,38.75,38.69,38.73,7400.0,34.0137,34.0664,34.0137,34.0489,7400.0
2011-11-25 11:10:00,38.73,38.85,38.73,38.85,9300.0,34.0489,34.1543,34.0489,34.1543,9300.0
2011-11-25 11:15:00,38.85,38.89,38.84,38.88,4800.0,34.1543,34.1895,34.1456,34.1807,4800.0
2011-11-25 11:20:00,38.88,38.89,38.82,38.84,11500.0,34.1807,34.1895,34.128,34.1456,11500.0
2011-11-25 11:25:00,38.86,38.87,38.73,38.73,3400.0,34.1631,34.1719,34.0489,34.0489,3400.0
2011-11-25 11:30:00,38.74,38.88,38.74,38.88,5400.0,34.0576,34.1807,34.0576,34.1807,5400.0
2011-11-25 11:35:00,38.88,38.88,38.79,38.8,5700.0,34.1807,34.1807,34.1016,34.1104,5700.0
2011-11-25 11:40:00,38.82,38.82,38.77,38.79,4200.0,34.128,34.128,34.084,34.1016,4200.0
2011-11-25 11:45:00,38.78,38.79,38.67,38.7,4900.0,34.0928,34.1016,33.9961,34.0225,4900.0
2011-11-25 11:50:00,38.69,38.69,38.65,38.65,3000.0,34.0137,34.0137,33.9785,33.9785,3000.0
2011-11-25 11:55:00,38.61,38.64,38.57,38.63,4200.0,33.9434,33.9697,33.9082,33.9609,4200.0
2011-11-25 12:00:00,38.61,38.69,38.61,38.69,5000.0,33.9434,34.0137,33.9434,34.0137,5000.0
2011-11-25 12:05:00,38.69,38.7,38.59,38.61,5800.0,34.0137,34.0225,33.9258,33.9434,5800.0
2011-11-25 12:10:00,38.61,38.68,38.59,38.68,4500.0,33.9434,34.0049,33.9258,34.0049,4500.0
2011-11-25 12:15:00,38.65,38.65,38.55,38.56,8000.0,33.9785,33.9785,33.8906,33.8994,8000.0
2011-11-25 12:20:00,38.56,38.56,38.41,38.43,9900.0,33.8994,33.8994,33.7675,33.7851,9900.0
2011-11-25 12:25:00,38.42,38.46,38.41,38.46,7400.0,33.7763,33.8115,33.7675,33.8115,7400.0
2011-11-25 12:30:00,38.46,38.48,38.41,38.42,10500.0,33.8115,33.8291,33.7675,33.7763,10500.0
2011-11-25 12:35:00,38.42,38.44,38.38,38.39,9300.0,33.7763,33.7939,33.7412,33.7499,9300.0
2011-11-25 12:40:00,38.39,38.4,38.35,38.39,9200.0,33.7499,33.7587,33.7148,33.7499,9200.0
2011-11-25 12:45:00,38.37,38.42,38.36,38.4,9900.0,33.7324,33.7763,33.7236,33.7587,9900.0
2011-11-25 12:50:00,38.39,38.42,38.36,38.37,6400.0,33.7499,33.7763,33.7236,33.7324,6400.0
2011-11-25 12:55:00,38.36,38.42,38.35,38.37,14400.0,33.7236,33.7763,33.7148,33.7324,14400.0
2011-11-28 09:30:00,38.79,39.32,38.79,39.2,43000.0,34.1016,34.5675,34.1016,34.462,43000.0
2011-11-28 09:35:00,39.19,39.34,39.15,39.22,16100.0,34.4533,34.5851,34.4181,34.4796,16100.0
2011-11-28 09:40:00,39.2,39.24,39.15,39.17,13700.0,34.462,34.4972,34.4181,34.4357,13700.0
2011-11-28 09:45:00,39.18,39.32,39.18,39.19,18300.0,34.4445,34.5675,34.4445,34.4533,18300.0
2011-11-28 09:50:00,39.18,39.23,39.14,39.15,18400.0,34.4445,34.4884,34.4093,34.4181,18400.0
2011-11-28 09:55:00,39.15,39.15,39.01,39.08,12200.0,34.4181,34.4181,34.295,34.3565,12200.0
2011-11-28 10:00:00,39.1,39.12,39.06,39.11,8700.0,34.3741,34.3917,34.339,34.3829,8700.0
2011-11-28 10:05:00,39.1,39.12,39.08,39.1,4800.0,34.3741,34.3917,34.3565,34.3741,4800.0
2011-11-28 10:10:00,39.07,39.15,39.07,39.14,4800.0,34.3478,34.4181,34.3478,34.4093,4800.0
2011-11-28 10:15:00,39.15,39.17,39.13,39.17,3600.0,34.4181,34.4357,34.4005,34.4357,3600.0
2011-11-28 10:20:00,39.17,39.2,39.15,39.19,10000.0,34.4357,34.462,34.4181,34.4533,10000.0
2011-11-28 10:25:00,39.19,39.2,39.14,39.15,9800.0,34.4533,34.462,34.4093,34.4181,9800.0
2011-11-28 10:30:00,39.15,39.19,39.1,39.1,36100.0,34.4181,34.4533,34.3741,34.3741,36100.0
2011-11-28 10:35:00,39.13,39.19,39.09,39.09,15000.0,34.4005,34.4533,34.3653,34.3653,15000.0
2011-11-28 10:40:00,39.1,39.14,39.09,39.1,11500.0,34.3741,34.4093,34.3653,34.3741,11500.0
2011-11-28 10:45:00,39.12,39.13,39.1,39.12,6100.0,34.3917,34.4005,34.3741,34.3917,6100.0
2011-11-28 10:50:00,39.12,39.12,39.05,39.05,11400.0,34.3917,34.3917,34.3302,34.3302,11400.0
2011-11-28 10:55:00,39.07,39.07,38.95,38.95,11800.0,34.3478,34.3478,34.2423,34.2423,11800.0
2011-11-28 11:00:00,38.97,39.02,38.95,38.95,7200.0,34.2598,34.3038,34.2423,34.2423,7200.0
2011-11-28 11:05:00,38.96,39.02,38.96,39.0,6900.0,34.2511,34.3038,34.2511,34.2862,6900.0
2011-11-28 11:10:00,38.99,39.0,38.99,39.0,3500.0,34.2774,34.2862,34.2774,34.2862,3500.0
2011-11-28 11:15:00,38.99,39.0,38.96,38.98,6500.0,34.2774,34.2862,34.2511,34.2686,6500.0
2011-11-28 11:20:00,38.98,38.98,38.87,38.93,14300.0,34.2686,34.2686,34.1719,34.2247,14300.0
2011-11-28 11:25:00,38.93,38.97,38.93,38.95,7500.0,34.2247,34.2598,34.2247,34.2423,7500.0
2011-11-28 11:30:00,38.95,38.96,38.86,38.88,11100.0,34.2423,34.2511,34.1631,34.1807,11100.0
2011-11-28 11:35:00,38.87,38.9,38.85,38.88,7500.0,34.1719,34.1983,34.1543,34.1807,7500.0
2011-11-28 11:40:00,38.88,38.93,38.88,38.93,5200.0,34.1807,34.2247,34.1807,34.2247,5200.0
2011-11-28 11:45:00,38.93,38.93,38.89,38.91,3900.0,34.2247,34.2247,34.1895,34.2071,3900.0
2011-11-28 11:50:00,38.91,38.93,38.9,38.93,5000.0,34.2071,34.2247,34.1983,34.2247,5000.0
2011-11-28 11:55:00,38.94,38.97,38.93,38.95,5400.0,34.2335,34.2598,34.2247,34.2423,5400.0
2011-11-28 12:00:00,38.95,39.0,38.95,39.0,2600.0,34.2423,34.2862,34.2423,34.2862,2600.0
2011-11-28 12:05:00,38.99,39.02,38.97,38.97,8100.0,34.2774,34.3038,34.2598,34.2598,8100.0
2011-11-28 12:10:00,39.0,39.01,38.97,38.99,4200.0,34.2862,34.295,34.2598,34.2774,4200.0
2011-11-28 12:15:00,38.98,39.01,38.98,39.0,4500.0,34.2686,34.295,34.2686,34.2862,4500.0
2011-11-28 12:20:00,39.0,39.0,38.91,38.93,7300.0,34.2862,34.2862,34.2071,34.2247,7300.0
2011-11-28 12:25:00,38.91,38.92,38.89,38.9,2000.0,34.2071,34.2159,34.1895,34.1983,2000.0
2011-11-28 12:30:00,38.89,38.9,38.87,38.9,5200.0,34.1895,34.1983,34.1719,34.1983,5200.0
2011-11-28 12:35:00,38.9,38.91,38.87,38.87,7600.0,34.1983,34.2071,34.1719,34.1719,7600.0
2011-11-28 12:40:00,38.87,38.87,38.85,38.85,4400.0,34.1719,34.1719,34.1543,34.1543,4400.0
2011-11-28 12:45:00,38.84,38.85,38.83,38.84,7300.0,34.1456,34.1543,34.1368,34.1456,7300.0
2011-11-28 12:50:00,38.84,38.84,38.74,38.74,18200.0,34.1456,34.1456,34.0576,34.0576,18200.0
2011-11-28 12:55:00,38.74,38.78,38.73,38.74,9200.0,34.0576,34.0928,34.0489,34.0576,9200.0
2011-11-28 13:00:00,38.74,38.77,38.73,38.73,8200.0,34.0576,34.084,34.0489,34.0489,8200.0
2011-11-28 13:05:00,38.72,38.81,38.72,38.81,3600.0,34.0401,34.1192,34.0401,34.1192,3600.0
2011-11-28 13:10:00,38.81,38.81,38.74,38.76,15600.0,34.1192,34.1192,34.0576,34.0752,15600.0
2011-11-28 13:15:00,38.76,38.76,38.75,38.75,5800.0,34.0752,34.0752,34.0664,34.0664,5800.0
2011-11-28 13:20:00,38.75,38.76,38.75,38.76,8000.0,34.0664,34.0752,34.0664,34.0752,8000.0
2011-11-28 13:25:00,38.77,38.77,38.75,38.75,3900.0,34.084,34.084,34.0664,34.0664,3900.0
2011-11-28 13:30:00,38.76,38.83,38.75,38.76,20700.0,34.0752,34.1368,34.0664,34.0752,20700.0
2011-11-28 13:35:00,38.77,38.79,38.76,38.77,3300.0,34.084,34.1016,34.0752,34.084,3300.0
2011-11-28 13:40:00,38.78,38.81,38.78,38.81,1500.0,34.0928,34.1192,34.0928,34.1192,1500.0
2011-11-28 13:45:00,38.81,38.88,38.81,38.84,8500.0,34.1192,34.1807,34.1192,34.1456,8500.0
2011-11-28 13:50:00,38.85,38.9,38.81,38.83,8500.0,34.1543,34.1983,34.1192,34.1368,8500.0
2011-11-28 13:55:00,38.83,38.83,38.78,38.8,4500.0,34.1368,34.1368,34.0928,34.1104,4500.0
2011-11-28 14:00:00,38.8,38.83,38.79,38.83,8400.0,34.1104,34.1368,34.1016,34.1368,8400.0
2011-11-28 14:05:00,38.83,38.86,38.67,38.67,48500.0,34.1368,34.1631,33.9961,33.9961,48500.0
2011-11-28 14:10:00,38.67,38.69,38.57,38.65,44300.0,33.9961,34.0137,33.9082,33.9785,44300.0
2011-11-28 14:15:00,38.66,38.69,38.65,38.69,13800.0,33.9873,34.0137,33.9785,34.0137,13800.0
2011-11-28 14:20:00,38.68,38.75,38.68,38.72,8900.0,34.0049,34.0664,34.0049,34.0401,8900.0
2011-11-28 14:25:00,38.72,38.74,38.71,38.73,11100.0,34.0401,34.0576,34.0313,34.0489,11100.0
2011-11-28 14:30:00,38.74,38.8,38.73,38.8,9700.0,34.0576,34.1104,34.0489,34.1104,9700.0
2011-11-28 14:35:00,38.8,38.86,38.8,38.83,4700.0,34.1104,34.1631,34.1104,34.1368,4700.0
2011-11-28 14:40:00,38.82,38.83,38.74,38.8,8800.0,34.128,34.1368,34.0576,34.1104,8800.0
2011-11-28 14:45:00,38.79,38.8,38.78,38.79,4500.0,34.1016,34.1104,34.0928,34.1016,4500.0
2011-11-28 14:50:00,38.8,38.8,38.77,38.8,6700.0,34.1104,34.1104,34.084,34.1104,6700.0
2011-11-28 14:55:00,38.8,38.8,38.75,38.77,16500.0,34.1104,34.1104,34.0664,34.084,16500.0
2011-11-28 15:00:00,38.77,38.82,38.77,38.81,12600.0,34.084,34.128,34.084,34.1192,12600.0
2011-11-28 15:05:00,38.82,38.82,38.74,38.75,10300.0,34.128,34.128,34.0576,34.0664,10300.0
2011-11-28 15:10:00,38.75,38.77,38.75,38.75,9100.0,34.0664,34.084,34.0664,34.0664,9100.0
2011-11-28 15:15:00,38.75,38.76,38.69,38.76,18000.0,34.0664,34.0752,34.0137,34.0752,18000.0
2011-11-28 15:20:00,38.77,38.83,38.75,38.83,16300.0,34.084,34.1368,34.0664,34.1368,16300.0
2011-11-28 15:25:00,38.83,38.84,38.74,38.75,18300.0,34.1368,34.1456,34.0576,34.0664,18300.0
2011-11-28 15:30:00,38.74,38.81,38.74,38.81,16200.0,34.0576,34.1192,34.0576,34.1192,16200.0
2011-11-28 15:35:00,38.81,38.88,38.8,38.87,17000.0,34.1192,34.1807,34.1104,34.1719,17000.0
2011-11-28 15:40:00,38.85,38.89,38.85,38.88,21900.0,34.1543,34.1895,34.1543,34.1807,21900.0
2011-11-28 15:45:00,38.88,38.89,38.76,38.77,54000.0,34.1807,34.1895,34.0752,34.084,54000.0
2011-11-28 15:50:00,38.77,38.87,38.77,38.83,38600.0,34.084,34.1719,34.084,34.1368,38600.0
2011-11-28 15:55:00,38.84,38.9,38.69,38.7,177800.0,34.1456,34.1983,34.0137,34.0225,177800.0
2011-11-29 09:30:00,38.62,38.72,38.43,38.43,49200.0,33.9521,34.0401,33.7851,33.7851,49200.0
2011-11-29 09:35:00,38.46,38.52,38.45,38.5,7400.0,33.8115,33.8642,33.8027,33.8467,7400.0
2011-11-29 09:40:00,38.5,38.6,38.47,38.6,19900.0,33.8467,33.9346,33.8203,33.9346,19900.0
2011-11-29 09:45:00,38.62,38.78,38.6,38.78,11600.0,33.9521,34.0928,33.9346,34.0928,11600.0
2011-11-29 09:50:00,38.78,38.82,38.67,38.78,22500.0,34.0928,34.128,33.9961,34.0928,22500.0
2011-11-29 09:55:00,38.78,38.78,38.63,38.75,14100.0,34.0928,34.0928,33.9609,34.0664,14100.0
2011-11-29 10:00:00,38.77,38.98,38.77,38.98,18900.0,34.084,34.2686,34.084,34.2686,18900.0
2011-11-29 10:05:00,38.97,39.0,38.82,38.91,9400.0,34.2598,34.2862,34.128,34.2071,9400.0
2011-11-29 10:10:00,38.9,39.08,38.9,39.01,13500.0,34.1983,34.3565,34.1983,34.295,13500.0
2011-11-29 10:15:00,39.01,39.1,38.96,39.09,15400.0,34.295,34.3741,34.2511,34.3653,15400.0
2011-11-29 10:20:00,39.07,39.08,39.02,39.04,7500.0,34.3478,34.3565,34.3038,34.3214,7500.0
2011-11-29 10:25:00,39.04,39.04,39.02,39.03,3500.0,34.3214,34.3214,34.3038,34.3126,3500.0
2011-11-29 10:30:00,39.02,39.02,38.93,38.95,5400.0,34.3038,34.3038,34.2247,34.2423,5400.0
2011-11-29 10:35:00,38.94,38.95,38.89,38.94,10900.0,34.2335,34.2423,34.1895,34.2335,10900.0
2011-11-29 10:40:00,38.95,39.14,38.95,39.13,15700.0,34.2423,34.4093,34.2423,34.4005,15700.0
2011-11-29 10:45:00,39.13,39.22,38.99,39.0,27500.0,34.4005,34.4796,34.2774,34.2862,27500.0
2011-11-29 10:50:00,39.0,39.02,38.98,38.98,5200.0,34.2862,34.3038,34.2686,34.2686,5200.0
2011-11-29 10:55:00,38.99,38.99,38.92,38.96,4700.0,34.2774,34.2774,34.2159,34.2511,4700.0
2011-11-29 11:00:00,38.99,39.02,38.89,38.93,7200.0,34.2774,34.3038,34.1895,34.2247,7200.0
2011-11-29 11:05:00,38.93,39.01,38.93,39.01,5300.0,34.2247,34.295,34.2247,34.295,5300.0
2011-11-29 11:10:00,39.03,39.07,39.0,39.05,5200.0,34.3126,34.3478,34.2862,34.3302,5200.0
2011-11-29 11:15:00,39.05,39.13,39.05,39.1,14200.0,34.3302,34.4005,34.3302,34.3741,14200.0
2011-11-29 11:20:00,39.1,39.11,39.09,39.09,6000.0,34.3741,34.3829,34.3653,34.3653,6000.0
2011-11-29 11:25:00,39.1,39.2,39.07,39.16,26800.0,34.3741,34.462,34.3478,34.4269,26800.0
2011-11-29 11:30:00,39.16,39.16,39.09,39.1,5300.0,34.4269,34.4269,34.3653,34.3741,5300.0
2011-11-29 11:35:00,39.1,39.13,39.08,39.11,10700.0,34.3741,34.4005,34.3565,34.3829,10700.0
2011-11-29 11:40:00,39.11,39.14,39.1,39.1,7600.0,34.3829,34.4093,34.3741,34.3741,7600.0
2011-11-29 11:45:00,39.11,39.15,39.1,39.14,81200.0,34.3829,34.4181,34.3741,34.4093,81200.0
2011-11-29 11:50:00,39.13,39.25,39.12,39.24,19100.0,34.4005,34.506,34.3917,34.4972,19100.0
2011-11-29 11:55:00,39.24,39.28,39.2,39.26,20800.0,34.4972,34.5324,34.462,34.5148,20800.0
2011-11-29 12:00:00,39.27,39.47,39.26,39.47,81000.0,34.5236,34.6994,34.5148,34.6994,81000.0
2011-11-29 12:05:00,39.45,39.48,39.42,39.46,28700.0,34.6818,34.7082,34.6555,34.6906,28700.0
2011-11-29 12:10:00,39.48,39.63,39.48,39.63,36200.0,34.7082,34.8401,34.7082,34.8401,36200.0
2011-11-29 12:15:00,39.64,39.74,39.59,39.73,56000.0,34.8489,34.9368,34.8049,34.928,56000.0
2011-11-29 12:20:00,39.72,39.73,39.44,39.54,25100.0,34.9192,34.928,34.673,34.761,25100.0
2011-11-29 12:25:00,39.57,39.58,39.35,39.47,11900.0,34.7873,34.7961,34.5939,34.6994,11900.0
2011-11-29 12:30:00,39.48,39.52,39.46,39.5,6800.0,34.7082,34.7434,34.6906,34.7258,6800.0
2011-11-29 12:35:00,39.5,39.51,39.47,39.49,4800.0,34.7258,34.7346,34.6994,34.717,4800.0
2011-11-29 12:40:00,39.49,39.55,39.49,39.5,12800.0,34.717,34.7697,34.717,34.7258,12800.0
2011-11-29 12:45:00,39.5,39.55,39.5,39.55,7700.0,34.7258,34.7697,34.7258,34.7697,7700.0
2011-11-29 12:50:00,39.55,39.55,39.51,39.55,4000.0,34.7697,34.7697,34.7346,34.7697,4000.0
2011-11-29 12:55:00,39.56,39.77,39.55,39.72,30500.0,34.7785,34.9632,34.7697,34.9192,30500.0
2011-11-29 13:00:00,39.69,39.74,39.62,39.64,12700.0,34.8928,34.9368,34.8313,34.8489,12700.0
2011-11-29 13:05:00,39.65,39.65,39.52,39.53,9100.0,34.8577,34.8577,34.7434,34.7522,9100.0
2011-11-29 13:10:00,39.51,39.53,39.48,39.5,7400.0,34.7346,34.7522,34.7082,34.7258,7400.0
2011-11-29 13:15:00,39.49,39.49,39.46,39.47,2600.0,34.717,34.717,34.6906,34.6994,2600.0
2011-11-29 13:20:00,39.45,39.45,39.35,39.39,14900.0,34.6818,34.6818,34.5939,34.6291,14900.0
2011-11-29 13:25:00,39.4,39.51,39.4,39.44,19700.0,34.6379,34.7346,34.6379,34.673,19700.0
2011-11-29 13:30:00,39.44,39.47,39.38,39.46,12000.0,34.673,34.6994,34.6203,34.6906,12000.0
2011-11-29 13:35:00,39.46,39.53,39.45,39.5,12700.0,34.6906,34.7522,34.6818,34.7258,12700.0
2011-11-29 13:40:00,39.49,39.5,39.49,39.5,5200.0,34.717,34.7258,34.717,34.7258,5200.0
2011-11-29 13:45:00,39.5,39.51,39.49,39.51,17200.0,34.7258,34.7346,34.717,34.7346,17200.0
2011-11-29 13:50:00,39.51,39.51,39.42,39.49,27200.0,34.7346,34.7346,34.6555,34.717,27200.0
2011-11-29 13:55:00,39.48,39.48,39.46,39.47,3900.0,34.7082,34.7082,34.6906,34.6994,3900.0
2011-11-29 14:00:00,39.46,39.47,39.46,39.47,13900.0,34.6906,34.6994,34.6906,34.6994,13900.0
2011-11-29 14:05:00,39.47,39.52,39.46,39.5,15600.0,34.6994,34.7434,34.6906,34.7258,15600.0
2011-11-29 14:10:00,39.49,39.5,39.47,39.5,9300.0,34.717,34.7258,34.6994,34.7258,9300.0
2011-11-29 14:15:00,39.5,39.51,39.47,39.51,8100.0,34.7258,34.7346,34.6994,34.7346,8100.0
2011-11-29 14:20:00,39.51,39.51,39.44,39.45,4400.0,34.7346,34.7346,34.673,34.6818,4400.0
2011-11-29 14:25:00,39.46,39.47,39.45,39.45,5000.0,34.6906,34.6994,34.6818,34.6818,5000.0
2011-11-29 14:30:00,39.45,39.52,39.44,39.52,18100.0,34.6818,34.7434,34.673,34.7434,18100.0
2011-11-29 14:35:00,39.51,39.66,39.51,39.65,16000.0,34.7346,34.8664,34.7346,34.8577,16000.0
2011-11-29 14:40:00,39.66,39.73,39.66,39.71,38300.0,34.8664,34.928,34.8664,34.9104,38300.0
2011-11-29 14:45:00,39.71,39.71,39.66,39.66,12300.0,34.9104,34.9104,34.8664,34.8664,12300.0
2011-11-29 14:50:00,39.66,39.67,39.64,39.65,9200.0,34.8664,34.8752,34.8489,34.8577,9200.0
2011-11-29 14:55:00,39.65,39.75,39.65,39.74,69300.0,34.8577,34.9456,34.8577,34.9368,69300.0
2011-11-29 15:00:00,39.74,39.96,39.74,39.95,51700.0,34.9368,35.1302,34.9368,35.1214,51700.0
2011-11-29 15:05:00,39.95,39.97,39.79,39.79,76600.0,35.1214,35.139,34.9807,34.9807,76600.0
2011-11-29 15:10:00,39.79,39.89,39.71,39.71,43000.0,34.9807,35.0686,34.9104,34.9104,43000.0
2011-11-29 15:15:00,39.72,39.81,39.71,39.72,51700.0,34.9192,34.9983,34.9104,34.9192,51700.0
2011-11-29 15:20:00,39.72,39.87,39.71,39.87,24600.0,34.9192,35.0511,34.9104,35.0511,24600.0
2011-11-29 15:25:00,39.87,39.98,39.78,39.98,50400.0,35.0511,35.1478,34.9719,35.1478,50400.0
2011-11-29 15:30:00,39.98,40.04,39.97,40.03,81900.0,35.1478,35.2005,35.139,35.1917,81900.0
2011-11-29 15:35:00,40.03,40.08,39.98,40.0,31800.0,35.1917,35.2357,35.1478,35.1654,31800.0
2011-11-29 15:40:00,40.0,40.0,39.9,39.9,23600.0,35.1654,35.1654,35.0774,35.0774,23600.0
2011-11-29 15:45:00,39.9,40.0,39.87,40.0,27700.0,35.0774,35.1654,35.0511,35.1654,27700.0
2011-11-29 15:50:00,40.0,40.06,39.93,40.05,84200.0,35.1654,35.2181,35.1038,35.2093,84200.0
2011-11-29 15:55:00,40.04,40.04,39.9,39.91,67400.0,35.2005,35.2005,35.0774,35.0862,67400.0
2011-11-30 09:30:00,40.47,40.54,40.44,40.5,30800.0,35.5785,35.6401,35.5522,35.6049,30800.0
2011-11-30 09:35:00,40.47,40.52,39.98,40.0,41600.0,35.5785,35.6225,35.1478,35.1654,41600.0
2011-11-30 09:40:00,40.01,40.5,39.99,40.28,111700.0,35.1741,35.6049,35.1566,35.4115,111700.0
2011-11-30 09:45:00,40.25,40.31,40.14,40.17,14800.0,35.3851,35.4379,35.2884,35.3148,14800.0
2011-11-30 09:50:00,40.17,40.18,40.06,40.06,9000.0,35.3148,35.3236,35.2181,35.2181,9000.0
2011-11-30 09:55:00,40.07,40.1,39.8,39.87,25300.0,35.2269,35.2533,34.9895,35.0511,25300.0
2011-11-30 10:00:00,39.87,39.93,39.73,39.75,16200.0,35.0511,35.1038,34.928,34.9456,16200.0
2011-11-30 10:05:00,39.73,39.73,39.48,39.58,27100.0,34.928,34.928,34.7082,34.7961,27100.0
2011-11-30 10:10:00,39.64,39.7,39.57,39.69,9600.0,34.8489,34.9016,34.7873,34.8928,9600.0
2011-11-30 10:15:00,39.7,39.81,39.7,39.78,9200.0,34.9016,34.9983,34.9016,34.9719,9200.0
2011-11-30 10:20:00,39.81,39.81,39.72,39.73,11900.0,34.9983,34.9983,34.9192,34.928,11900.0
2011-11-30 10:25:00,39.72,39.8,39.72,39.75,3200.0,34.9192,34.9895,34.9192,34.9456,3200.0
2011-11-30 10:30:00,39.77,39.81,39.77,39.77,3700.0,34.9632,34.9983,34.9632,34.9632,3700.0
2011-11-30 10:35:00,39.77,39.83,39.76,39.83,5700.0,34.9632,35.0159,34.9544,35.0159,5700.0
2011-11-30 10:40:00,39.81,39.9,39.81,39.9,8800.0,34.9983,35.0774,34.9983,35.0774,8800.0
2011-11-30 10:45:00,39.89,39.89,39.85,39.87,3800.0,35.0686,35.0686,35.0335,35.0511,3800.0
2011-11-30 10:50:00,39.86,39.86,39.66,39.73,24200.0,35.0423,35.0423,34.8664,34.928,24200.0
2011-11-30 10:55:00,39.73,39.81,39.7,39.81,11400.0,34.928,34.9983,34.9016,34.9983,11400.0
2011-11-30 11:00:00,39.84,39.88,39.79,39.81,9600.0,35.0247,35.0599,34.9807,34.9983,9600.0
2011-11-30 11:05:00,39.82,39.84,39.8,39.81,56800.0,35.0071,35.0247,34.9895,34.9983,56800.0
2011-11-30 11:10:00,39.82,39.84,39.7,39.72,10400.0,35.0071,35.0247,34.9016,34.9192,10400.0
2011-11-30 11:15:00,39.73,39.75,39.69,39.72,14600.0,34.928,34.9456,34.8928,34.9192,14600.0
2011-11-30 11:20:00,39.71,39.73,39.71,39.72,500.0,34.9104,34.928,34.9104,34.9192,500.0
2011-11-30 11:25:00,39.72,39.73,39.7,39.73,3100.0,34.9192,34.928,34.9016,34.928,3100.0
2011-11-30 11:30:00,39.72,39.75,39.72,39.75,7200.0,34.9192,34.9456,34.9192,34.9456,7200.0
2011-11-30 11:35:00,39.75,39.75,39.74,39.75,3800.0,34.9456,34.9456,34.9368,34.9456,3800.0
2011-11-30 11:40:00,39.75,39.75,39.74,39.75,7000.0,34.9456,34.9456,34.9368,34.9456,7000.0
2011-11-30 11:45:00,39.75,39.75,39.74,39.74,4800.0,34.9456,34.9456,34.9368,34.9368,4800.0
2011-11-30 11:50:00,39.75,39.75,39.71,39.75,12700.0,34.9456,34.9456,34.9104,34.9456,12700.0
2011-11-30 11:55:00,39.75,39.78,39.72,39.78,9300.0,34.9456,34.9719,34.9192,34.9719,9300.0
2011-11-30 12:00:00,39.78,39.79,39.71,39.71,6300.0,34.9719,34.9807,34.9104,34.9104,6300.0
2011-11-30 12:05:00,39.72,39.75,39.71,39.72,3600.0,34.9192,34.9456,34.9104,34.9192,3600.0
2011-11-30 12:10:00,39.72,39.76,39.71,39.76,3000.0,34.9192,34.9544,34.9104,34.9544,3000.0
2011-11-30 12:15:00,39.77,39.8,39.76,39.8,3800.0,34.9632,34.9895,34.9544,34.9895,3800.0
2011-11-30 12:20:00,39.8,39.8,39.74,39.77,4700.0,34.9895,34.9895,34.9368,34.9632,4700.0
2011-11-30 12:25:00,39.77,39.8,39.75,39.79,14600.0,34.9632,34.9895,34.9456,34.9807,14600.0
2011-11-30 12:30:00,39.78,39.85,39.78,39.83,6800.0,34.9719,35.0335,34.9719,35.0159,6800.0
2011-11-30 12:35:00,39.82,39.82,39.8,39.81,4700.0,35.0071,35.0071,34.9895,34.9983,4700.0
2011-11-30 12:40:00,39.81,39.83,39.81,39.83,3400.0,34.9983,35.0159,34.9983,35.0159,3400.0
2011-11-30 12:45:00,39.83,39.83,39.79,39.83,6000.0,35.0159,35.0159,34.9807,35.0159,6000.0
2011-11-30 12:50:00,39.83,39.9,39.83,39.9,3600.0,35.0159,35.0774,35.0159,35.0774,3600.0
2011-11-30 12:55:00,39.9,39.94,39.88,39.88,7700.0,35.0774,35.1126,35.0599,35.0599,7700.0
2011-11-30 13:00:00,39.87,39.89,39.86,39.88,8200.0,35.0511,35.0686,35.0423,35.0599,8200.0
2011-11-30 13:05:00,39.89,39.9,39.87,39.87,6400.0,35.0686,35.0774,35.0511,35.0511,6400.0
2011-11-30 13:10:00,39.88,39.89,39.86,39.86,4800.0,35.0599,35.0686,35.0423,35.0423,4800.0
2011-11-30 13:15:00,39.86,39.9,39.85,39.89,4300.0,35.0423,35.0774,35.0335,35.0686,4300.0
2011-11-30 13:20:00,39.89,39.9,39.88,39.89,7500.0,35.0686,35.0774,35.0599,35.0686,7500.0
2011-11-30 13:25:00,39.89,39.9,39.85,39.88,6200.0,35.0686,35.0774,35.0335,35.0599,6200.0
2011-11-30 13:30:00,39.88,39.88,39.86,39.87,8100.0,35.0599,35.0599,35.0423,35.0511,8100.0
2011-11-30 13:35:00,39.87,39.94,39.87,39.9,22400.0,35.0511,35.1126,35.0511,35.0774,22400.0
2011-11-30 13:40:00,39.9,39.96,39.9,39.96,22400.0,35.0774,35.1302,35.0774,35.1302,22400.0
2011-11-30 13:45:00,39.96,40.03,39.96,40.01,11500.0,35.1302,35.1917,35.1302,35.1741,11500.0
2011-11-30 13:50:00,39.99,40.01,39.96,39.99,11200.0,35.1566,35.1741,35.1302,35.1566,11200.0
2011-11-30 13:55:00,40.0,40.0,39.93,39.95,4100.0,35.1654,35.1654,35.1038,35.1214,4100.0
2011-11-30 14:00:00,39.94,39.95,39.9,39.93,5300.0,35.1126,35.1214,35.0774,35.1038,5300.0
2011-11-30 14:05:00,39.94,39.96,39.93,39.94,5900.0,35.1126,35.1302,35.1038,35.1126,5900.0
2011-11-30 14:10:00,39.94,39.97,39.9,39.94,6500.0,35.1126,35.139,35.0774,35.1126,6500.0
2011-11-30 14:15:00,39.96,40.01,39.95,40.0,5400.0,35.1302,35.1741,35.1214,35.1654,5400.0
2011-11-30 14:20:00,39.99,40.01,39.95,39.98,4200.0,35.1566,35.1741,35.1214,35.1478,4200.0
2011-11-30 14:25:00,39.98,40.05,39.98,40.02,16800.0,35.1478,35.2093,35.1478,35.1829,16800.0
2011-11-30 14:30:00,40.01,40.06,39.98,40.01,41700.0,35.1741,35.2181,35.1478,35.1741,41700.0
2011-11-30 14:35:00,40.02,40.07,40.0,40.02,9800.0,35.1829,35.2269,35.1654,35.1829,9800.0
2011-11-30 14:40:00,40.02,40.02,40.0,40.01,7100.0,35.1829,35.1829,35.1654,35.1741,7100.0
2011-11-30 14:45:00,40.01,40.04,39.99,40.03,20300.0,35.1741,35.2005,35.1566,35.1917,20300.0
2011-11-30 14:50:00,40.03,40.04,40.0,40.0,37500.0,35.1917,35.2005,35.1654,35.1654,37500.0
2011-11-30 14:55:00,40.0,40.0,39.93,39.99,10900.0,35.1654,35.1654,35.1038,35.1566,10900.0
2011-11-30 15:00:00,39.99,40.0,39.98,40.0,10400.0,35.1566,35.1654,35.1478,35.1654,10400.0
2011-11-30 15:05:00,40.0,40.0,39.99,40.0,11200.0,35.1654,35.1654,35.1566,35.1654,11200.0
2011-11-30 15:10:00,40.0,40.08,39.99,40.05,19100.0,35.1654,35.2357,35.1566,35.2093,19100.0
2011-11-30 15:15:00,40.06,40.16,40.05,40.15,39600.0,35.2181,35.306,35.2093,35.2972,39600.0
2011-11-30 15:20:00,40.13,40.22,40.13,40.18,18800.0,35.2796,35.3588,35.2796,35.3236,18800.0
2011-11-30 15:25:00,40.18,40.24,40.15,40.24,15700.0,35.3236,35.3763,35.2972,35.3763,15700.0
2011-11-30 15:30:00,40.24,40.26,40.21,40.21,20900.0,35.3763,35.3939,35.35,35.35,20900.0
2011-11-30 15:35:00,40.22,40.34,40.21,40.33,23000.0,35.3588,35.4643,35.35,35.4555,23000.0
2011-11-30 15:40:00,40.34,40.37,40.18,40.26,48200.0,35.4643,35.4906,35.3236,35.3939,48200.0
2011-11-30 15:45:00,40.26,40.44,40.26,40.4,59400.0,35.3939,35.5522,35.3939,35.517,59400.0
2011-11-30 15:50:00,40.41,40.5,40.41,40.49,71400.0,35.5258,35.6049,35.5258,35.5961,71400.0
2011-11-30 15:55:00,40.5,40.6,40.48,40.5,230400.0,35.6049,35.6928,35.5873,35.6049,230400.0
2011-12-01 09:30:00,40.55,40.55,40.0,40.24,30200.0,35.6489,35.6489,35.1654,35.3763,30200.0
2011-12-01 09:35:00,40.27,40.5,40.27,40.46,13300.0,35.4027,35.6049,35.4027,35.5698,13300.0
2011-12-01 09:40:00,40.47,40.48,40.4,40.4,8100.0,35.5785,35.5873,35.517,35.517,8100.0
2011-12-01 09:45:00,40.43,40.6,40.4,40.57,11500.0,35.5434,35.6928,35.517,35.6665,11500.0
2011-12-01 09:50:00,40.61,41.05,40.61,40.94,88700.0,35.7016,36.0884,35.7016,35.9917,88700.0
2011-12-01 09:55:00,40.93,40.94,40.71,40.77,16700.0,35.9829,35.9917,35.7895,35.8423,16700.0
2011-12-01 10:00:00,40.75,40.99,40.71,40.87,13000.0,35.8247,36.0357,35.7895,35.9302,13000.0
2011-12-01 10:05:00,40.84,40.85,40.71,40.72,4900.0,35.9038,35.9126,35.7895,35.7983,4900.0
2011-12-01 10:10:00,40.68,40.76,40.62,40.64,7900.0,35.7632,35.8335,35.7104,35.728,7900.0
2011-12-01 10:15:00,40.64,40.65,40.45,40.45,14300.0,35.728,35.7368,35.561,35.561,14300.0
2011-12-01 10:20:00,40.47,40.47,40.36,40.41,11200.0,35.5785,35.5785,35.4818,35.5258,11200.0
2011-12-01 10:25:00,40.4,40.41,40.26,40.27,26400.0,35.517,35.5258,35.3939,35.4027,26400.0
2011-12-01 10:30:00,40.28,40.39,40.27,40.37,10800.0,35.4115,35.5082,35.4027,35.4906,10800.0
2011-12-01 10:35:00,40.38,40.55,40.38,40.55,11300.0,35.4994,35.6489,35.4994,35.6489,11300.0
2011-12-01 10:40:00,40.56,40.56,40.3,40.43,53800.0,35.6577,35.6577,35.4291,35.5434,53800.0
2011-12-01 10:45:00,40.42,40.46,40.36,40.41,17700.0,35.5346,35.5698,35.4818,35.5258,17700.0
2011-12-01 10:50:00,40.44,40.44,40.4,40.4,3900.0,35.5522,35.5522,35.517,35.517,3900.0
2011-12-01 10:55:00,40.4,40.44,40.36,40.36,9400.0,35.517,35.5522,35.4818,35.4818,9400.0
2011-12-01 11:00:00,40.38,40.46,40.35,40.46,9200.0,35.4994,35.5698,35.473,35.5698,9200.0
2011-12-01 11:05:00,40.45,40.54,40.44,40.44,8600.0,35.561,35.6401,35.5522,35.5522,8600.0
2011-12-01 11:10:00,40.43,40.45,40.34,40.45,7300.0,35.5434,35.561,35.4643,35.561,7300.0
2011-12-01 11:15:00,40.45,40.51,40.45,40.46,4100.0,35.561,35.6137,35.561,35.5698,4100.0
2011-12-01 11:20:00,40.48,40.49,40.35,40.35,12800.0,35.5873,35.5961,35.473,35.473,12800.0
2011-12-01 11:25:00,40.34,40.38,40.11,40.12,50800.0,35.4643,35.4994,35.2621,35.2708,50800.0
2011-12-01 11:30:00,40.15,40.2,40.1,40.2,19800.0,35.2972,35.3412,35.2533,35.3412,19800.0
2011-12-01 11:35:00,40.19,40.19,40.07,40.14,25300.0,35.3324,35.3324,35.2269,35.2884,25300.0
2011-12-01 11:40:00,40.13,40.18,40.09,40.1,12600.0,35.2796,35.3236,35.2445,35.2533,12600.0
2011-12-01 11:45:00,40.11,40.16,40.08,40.08,6800.0,35.2621,35.306,35.2357,35.2357,6800.0
2011-12-01 11:50:00,40.09,40.21,40.09,40.21,7400.0,35.2445,35.35,35.2445,35.35,7400.0
2011-12-01 11:55:00,40.22,40.4,40.21,40.35,12800.0,35.3588,35.517,35.35,35.473,12800.0
2011-12-01 12:00:00,40.34,40.38,40.3,40.37,19400.0,35.4643,35.4994,35.4291,35.4906,19400.0
2011-12-01 12:05:00,40.37,40.43,40.37,40.4,4200.0,35.4906,35.5434,35.4906,35.517,4200.0
2011-12-01 12:10:00,40.42,40.46,40.4,40.42,5200.0,35.5346,35.5698,35.517,35.5346,5200.0
2011-12-01 12:15:00,40.41,40.42,40.39,40.4,2800.0,35.5258,35.5346,35.5082,35.517,2800.0
2011-12-01 12:20:00,40.41,40.41,40.29,40.33,19900.0,35.5258,35.5258,35.4203,35.4555,19900.0
2011-12-01 12:25:00,40.33,40.36,40.27,40.28,19000.0,35.4555,35.4818,35.4027,35.4115,19000.0
2011-12-01 12:30:00,40.28,40.3,40.28,40.29,5100.0,35.4115,35.4291,35.4115,35.4203,5100.0
2011-12-01 12:35:00,40.3,40.3,40.24,40.27,6800.0,35.4291,35.4291,35.3763,35.4027,6800.0
2011-12-01 12:40:00,40.27,40.29,40.25,40.25,4500.0,35.4027,35.4203,35.3851,35.3851,4500.0
2011-12-01 12:45:00,40.26,40.28,40.19,40.19,17000.0,35.3939,35.4115,35.3324,35.3324,17000.0
2011-12-01 12:50:00,40.21,40.29,40.2,40.26,5500.0,35.35,35.4203,35.3412,35.3939,5500.0
2011-12-01 12:55:00,40.26,40.26,40.14,40.14,4600.0,35.3939,35.3939,35.2884,35.2884,4600.0
2011-12-01 13:00:00,40.15,40.17,40.12,40.13,6600.0,35.2972,35.3148,35.2708,35.2796,6600.0
2011-12-01 13:05:00,40.15,40.15,39.99,40.01,24100.0,35.2972,35.2972,35.1566,35.1741,24100.0
2011-12-01 13:10:00,40.02,40.13,40.0,40.13,7100.0,35.1829,35.2796,35.1654,35.2796,7100.0
2011-12-01 13:15:00,40.12,40.18,40.12,40.18,4200.0,35.2708,35.3236,35.2708,35.3236,4200.0
2011-12-01 13:20:00,40.2,40.22,40.18,40.2,5200.0,35.3412,35.3588,35.3236,35.3412,5200.0
2011-12-01 13:25:00,40.2,40.22,40.19,40.19,3000.0,35.3412,35.3588,35.3324,35.3324,3000.0
2011-12-01 13:30:00,40.22,40.31,40.21,40.27,6800.0,35.3588,35.4379,35.35,35.4027,6800.0
2011-12-01 13:35:00,40.28,40.3,40.25,40.27,3500.0,35.4115,35.4291,35.3851,35.4027,3500.0
2011-12-01 13:40:00,40.27,40.36,40.27,40.33,6300.0,35.4027,35.4818,35.4027,35.4555,6300.0
2011-12-01 13:45:00,40.35,40.38,40.31,40.31,15600.0,35.473,35.4994,35.4379,35.4379,15600.0
2011-12-01 13:50:00,40.31,40.32,40.28,40.3,4200.0,35.4379,35.4467,35.4115,35.4291,4200.0
2011-12-01 13:55:00,40.3,40.31,40.25,40.29,2800.0,35.4291,35.4379,35.3851,35.4203,2800.0
2011-12-01 14:00:00,40.3,40.34,40.3,40.31,7900.0,35.4291,35.4643,35.4291,35.4379,7900.0
2011-12-01 14:05:00,40.33,40.33,40.26,40.29,4700.0,35.4555,35.4555,35.3939,35.4203,4700.0
2011-12-01 14:10:00,40.28,40.3,40.28,40.3,2900.0,35.4115,35.4291,35.4115,35.4291,2900.0
2011-12-01 14:15:00,40.31,40.33,40.28,40.28,5300.0,35.4379,35.4555,35.4115,35.4115,5300.0
2011-12-01 14:20:00,40.3,40.35,40.3,40.34,3600.0,35.4291,35.473,35.4291,35.4643,3600.0
2011-12-01 14:25:00,40.34,40.35,40.3,40.35,4000.0,35.4643,35.473,35.4291,35.473,4000.0
2011-12-01 14:30:00,40.34,40.34,40.29,40.29,5000.0,35.4643,35.4643,35.4203,35.4203,5000.0
2011-12-01 14:35:00,40.3,40.31,40.27,40.3,5100.0,35.4291,35.4379,35.4027,35.4291,5100.0
2011-12-01 14:40:00,40.29,40.29,40.25,40.25,6600.0,35.4203,35.4203,35.3851,35.3851,6600.0
2011-12-01 14:45:00,40.26,40.31,40.25,40.26,6400.0,35.3939,35.4379,35.3851,35.3939,6400.0
2011-12-01 14:50:00,40.24,40.27,40.17,40.17,9700.0,35.3763,35.4027,35.3148,35.3148,9700.0
2011-12-01 14:55:00,40.18,40.18,40.13,40.15,10800.0,35.3236,35.3236,35.2796,35.2972,10800.0
2011-12-01 15:00:00,40.16,40.18,40.15,40.18,6800.0,35.306,35.3236,35.2972,35.3236,6800.0
2011-12-01 15:05:00,40.17,40.18,40.1,40.12,13600.0,35.3148,35.3236,35.2533,35.2708,13600.0
2011-12-01 15:10:00,40.11,40.18,40.11,40.17,12400.0,35.2621,35.3236,35.2621,35.3148,12400.0
2011-12-01 15:15:00,40.18,40.21,40.16,40.21,9400.0,35.3236,35.35,35.306,35.35,9400.0
2011-12-01 15:20:00,40.21,40.28,40.2,40.25,42900.0,35.35,35.4115,35.3412,35.3851,42900.0
2011-12-01 15:25:00,40.24,40.25,40.22,40.24,13600.0,35.3763,35.3851,35.3588,35.3763,13600.0
2011-12-01 15:30:00,40.25,40.25,40.23,40.23,17600.0,35.3851,35.3851,35.3676,35.3676,17600.0
2011-12-01 15:35:00,40.23,40.26,40.23,40.25,25200.0,35.3676,35.3939,35.3676,35.3851,25200.0
2011-12-01 15:40:00,40.25,40.31,40.12,40.12,34100.0,35.3851,35.4379,35.2708,35.2708,34100.0
2011-12-01 15:45:00,40.13,40.13,40.09,40.12,21400.0,35.2796,35.2796,35.2445,35.2708,21400.0
2011-12-01 15:50:00,40.12,40.2,40.12,40.19,13200.0,35.2708,35.3412,35.2708,35.3324,13200.0
2011-12-01 15:55:00,40.19,40.2,40.07,40.12,62800.0,35.3324,35.3412,35.2269,35.2708,62800.0
2011-12-02 09:30:00,40.79,40.79,40.31,40.31,55100.0,35.8599,35.8599,35.4379,35.4379,55100.0
2011-12-02 09:35:00,40.31,40.32,40.22,40.22,21800.0,35.4379,35.4467,35.3588,35.3588,21800.0
2011-12-02 09:40:00,40.23,40.24,40.1,40.17,12800.0,35.3676,35.3763,35.2533,35.3148,12800.0
2011-12-02 09:45:00,40.17,40.18,40.07,40.1,34700.0,35.3148,35.3236,35.2269,35.2533,34700.0
2011-12-02 09:50:00,40.12,40.19,40.11,40.17,22300.0,35.2708,35.3324,35.2621,35.3148,22300.0
2011-12-02 09:55:00,40.17,40.18,40.16,40.17,9000.0,35.3148,35.3236,35.306,35.3148,9000.0
2011-12-02 10:00:00,40.16,40.18,40.16,40.16,16900.0,35.306,35.3236,35.306,35.306,16900.0
2011-12-02 10:05:00,40.15,40.18,40.15,40.17,24600.0,35.2972,35.3236,35.2972,35.3148,24600.0
2011-12-02 10:10:00,40.17,40.18,40.14,40.14,25200.0,35.3148,35.3236,35.2884,35.2884,25200.0
2011-12-02 10:15:00,40.16,40.17,40.15,40.17,7100.0,35.306,35.3148,35.2972,35.3148,7100.0
2011-12-02 10:20:00,40.17,40.17,40.15,40.17,7400.0,35.3148,35.3148,35.2972,35.3148,7400.0
2011-12-02 10:25:00,40.17,40.17,40.15,40.15,9200.0,35.3148,35.3148,35.2972,35.2972,9200.0
2011-12-02 10:30:00,40.15,40.16,40.14,40.14,7100.0,35.2972,35.306,35.2884,35.2884,7100.0
2011-12-02 10:35:00,40.15,40.17,40.13,40.17,8000.0,35.2972,35.3148,35.2796,35.3148,8000.0
2011-12-02 10:40:00,40.17,40.17,40.11,40.11,15000.0,35.3148,35.3148,35.2621,35.2621,15000.0
2011-12-02 10:45:00,40.12,40.13,40.09,40.12,6900.0,35.2708,35.2796,35.2445,35.2708,6900.0
2011-12-02 10:50:00,40.13,40.17,40.13,40.17,11200.0,35.2796,35.3148,35.2796,35.3148,11200.0
2011-12-02 10:55:00,40.16,40.18,40.16,40.16,7600.0,35.306,35.3236,35.306,35.306,7600.0
2011-12-02 11:00:00,40.17,40.17,40.11,40.15,7400.0,35.3148,35.3148,35.2621,35.2972,7400.0
2011-12-02 11:05:00,40.15,40.17,40.15,40.15,3400.0,35.2972,35.3148,35.2972,35.2972,3400.0
2011-12-02 11:10:00,40.16,40.19,40.03,40.07,26800.0,35.306,35.3324,35.1917,35.2269,26800.0
2011-12-02 11:15:00,40.05,40.07,40.01,40.06,5200.0,35.2093,35.2269,35.1741,35.2181,5200.0
2011-12-02 11:20:00,40.06,40.07,40.04,40.07,3100.0,35.2181,35.2269,35.2005,35.2269,3100.0
2011-12-02 11:25:00,40.07,40.07,40.06,40.07,7300.0,35.2269,35.2269,35.2181,35.2269,7300.0
2011-12-02 11:30:00,40.07,40.08,40.04,40.04,7900.0,35.2269,35.2357,35.2005,35.2005,7900.0
2011-12-02 11:35:00,40.04,40.07,40.03,40.06,8800.0,35.2005,35.2269,35.1917,35.2181,8800.0
2011-12-02 11:40:00,40.06,40.07,40.04,40.05,9500.0,35.2181,35.2269,35.2005,35.2093,9500.0
2011-12-02 11:45:00,40.05,40.14,40.04,40.04,13600.0,35.2093,35.2884,35.2005,35.2005,13600.0
2011-12-02 11:50:00,40.04,40.05,39.96,40.05,74100.0,35.2005,35.2093,35.1302,35.2093,74100.0
2011-12-02 11:55:00,40.01,40.05,40.0,40.04,5700.0,35.1741,35.2093,35.1654,35.2005,5700.0
2011-12-02 12:00:00,40.03,40.04,39.78,39.84,37600.0,35.1917,35.2005,34.9719,35.0247,37600.0
2011-12-02 12:05:00,39.85,39.85,39.77,39.8,16300.0,35.0335,35.0335,34.9632,34.9895,16300.0
2011-12-02 12:10:00,39.81,39.89,39.77,39.79,12800.0,34.9983,35.0686,34.9632,34.9807,12800.0
2011-12-02 12:15:00,39.79,39.82,39.69,39.69,20800.0,34.9807,35.0071,34.8928,34.8928,20800.0
2011-12-02 12:20:00,39.7,39.75,39.67,39.75,16700.0,34.9016,34.9456,34.8752,34.9456,16700.0
2011-12-02 12:25:00,39.75,39.85,39.75,39.79,9600.0,34.9456,35.0335,34.9456,34.9807,9600.0
2011-12-02 12:30:00,39.81,39.85,39.81,39.85,8800.0,34.9983,35.0335,34.9983,35.0335,8800.0
2011-12-02 12:35:00,39.84,39.85,39.38,39.63,117900.0,35.0247,35.0335,34.6203,34.8401,117900.0
2011-12-02 12:40:00,39.63,39.89,39.63,39.83,18000.0,34.8401,35.0686,34.8401,35.0159,18000.0
2011-12-02 12:45:00,39.84,40.0,39.84,39.93,11700.0,35.0247,35.1654,35.0247,35.1038,11700.0
2011-12-02 12:50:00,39.92,39.94,39.68,39.8,18700.0,35.095,35.1126,34.884,34.9895,18700.0
2011-12-02 12:55:00,39.81,39.88,39.77,39.83,8100.0,34.9983,35.0599,34.9632,35.0159,8100.0
2011-12-02 13:00:00,39.86,39.91,39.84,39.91,6800.0,35.0423,35.0862,35.0247,35.0862,6800.0
2011-12-02 13:05:00,39.91,39.97,39.83,39.9,10100.0,35.0862,35.139,35.0159,35.0774,10100.0
2011-12-02 13:10:00,39.93,39.97,39.87,39.94,13100.0,35.1038,35.139,35.0511,35.1126,13100.0
2011-12-02 13:15:00,39.93,40.0,39.88,40.0,6900.0,35.1038,35.1654,35.0599,35.1654,6900.0
2011-12-02 13:20:00,40.0,40.1,40.0,40.01,11500.0,35.1654,35.2533,35.1654,35.1741,11500.0
2011-12-02 13:25:00,40.01,40.02,39.91,40.0,5800.0,35.1741,35.1829,35.0862,35.1654,5800.0
2011-12-02 13:30:00,40.01,40.01,39.92,39.92,9100.0,35.1741,35.1741,35.095,35.095,9100.0
2011-12-02 13:35:00,39.92,39.96,39.91,39.95,3800.0,35.095,35.1302,35.0862,35.1214,3800.0
2011-12-02 13:40:00,39.96,40.0,39.96,40.0,4200.0,35.1302,35.1654,35.1302,35.1654,4200.0
2011-12-02 13:45:00,40.0,40.04,39.97,39.99,9700.0,35.1654,35.2005,35.139,35.1566,9700.0
2011-12-02 13:50:00,39.99,40.0,39.83,39.86,14000.0,35.1566,35.1654,35.0159,35.0423,14000.0
2011-12-02 13:55:00,39.86,39.89,39.85,39.89,4700.0,35.0423,35.0686,35.0335,35.0686,4700.0
2011-12-02 14:00:00,39.89,39.9,39.81,39.84,14200.0,35.0686,35.0774,34.9983,35.0247,14200.0
2011-12-02 14:05:00,39.83,39.85,39.8,39.84,15000.0,35.0159,35.0335,34.9895,35.0247,15000.0
2011-12-02 14:10:00,39.83,39.85,39.79,39.79,8800.0,35.0159,35.0335,34.9807,34.9807,8800.0
2011-12-02 14:15:00,39.78,39.8,39.75,39.78,7500.0,34.9719,34.9895,34.9456,34.9719,7500.0
2011-12-02 14:20:00,39.78,39.78,39.65,39.69,15700.0,34.9719,34.9719,34.8577,34.8928,15700.0
2011-12-02 14:25:00,39.7,39.71,39.65,39.68,13500.0,34.9016,34.9104,34.8577,34.884,13500.0
2011-12-02 14:30:00,39.68,39.69,39.6,39.63,15000.0,34.884,34.8928,34.8137,34.8401,15000.0
2011-12-02 14:35:00,39.63,39.63,39.49,39.51,25000.0,34.8401,34.8401,34.717,34.7346,25000.0
2011-12-02 14:40:00,39.51,39.52,39.46,39.51,21200.0,34.7346,34.7434,34.6906,34.7346,21200.0
2011-12-02 14:45:00,39.5,39.51,39.47,39.49,19500.0,34.7258,34.7346,34.6994,34.717,19500.0
2011-12-02 14:50:00,39.49,39.49,39.43,39.48,26800.0,34.717,34.717,34.6642,34.7082,26800.0
2011-12-02 14:55:00,39.49,39.61,39.49,39.54,19700.0,34.717,34.8225,34.717,34.761,19700.0
2011-12-02 15:00:00,39.55,39.63,39.55,39.61,21800.0,34.7697,34.8401,34.7697,34.8225,21800.0
2011-12-02 15:05:00,39.6,39.67,39.6,39.66,14400.0,34.8137,34.8752,34.8137,34.8664,14400.0
2011-12-02 15:10:00,39.66,39.67,39.54,39.55,41000.0,34.8664,34.8752,34.761,34.7697,41000.0
2011-12-02 15:15:00,39.55,39.55,39.49,39.51,17600.0,34.7697,34.7697,34.717,34.7346,17600.0
2011-12-02 15:20:00,39.52,39.55,39.35,39.38,25600.0,34.7434,34.7697,34.5939,34.6203,25600.0
2011-12-02 15:25:00,39.39,39.45,39.38,39.45,27600.0,34.6291,34.6818,34.6203,34.6818,27600.0
2011-12-02 15:30:00,39.46,39.48,39.43,39.45,29100.0,34.6906,34.7082,34.6642,34.6818,29100.0
2011-12-02 15:35:00,39.44,39.54,39.44,39.54,51500.0,34.673,34.761,34.673,34.761,51500.0
2011-12-02 15:40:00,39.54,39.64,39.54,39.64,44900.0,34.761,34.8489,34.761,34.8489,44900.0
2011-12-02 15:45:00,39.64,39.75,39.59,39.74,62600.0,34.8489,34.9456,34.8049,34.9368,62600.0
2011-12-02 15:50:00,39.73,39.93,39.73,39.9,72400.0,34.928,35.1038,34.928,35.0774,72400.0
2011-12-02 15:55:00,39.9,40.01,39.8,39.9,111900.0,35.0774,35.1741,34.9895,35.0774,111900.0
2011-12-05 09:30:00,40.98,41.25,40.35,40.37,200700.0,36.0269,36.2643,35.473,35.4906,200700.0
2011-12-05 09:35:00,40.38,40.8,40.2,40.77,115200.0,35.4994,35.8687,35.3412,35.8423,115200.0
2011-12-05 09:40:00,40.74,41.1,40.69,40.87,150500.0,35.8159,36.1324,35.772,35.9302,150500.0
2011-12-05 09:45:00,40.88,41.05,40.6,40.89,152800.0,35.939,36.0884,35.6928,35.9478,152800.0
2011-12-05 09:50:00,40.87,41.01,40.74,40.89,100400.0,35.9302,36.0533,35.8159,35.9478,100400.0
2011-12-05 09:55:00,40.9,41.0,40.68,40.76,65300.0,35.9566,36.0445,35.7632,35.8335,65300.0
2011-12-05 10:00:00,40.74,40.89,40.72,40.78,63900.0,35.8159,35.9478,35.7983,35.8511,63900.0
2011-12-05 10:05:00,40.77,40.95,40.76,40.95,37400.0,35.8423,36.0005,35.8335,36.0005,37400.0
2011-12-05 10:10:00,40.95,41.06,40.88,41.0,54000.0,36.0005,36.0972,35.939,36.0445,54000.0
2011-12-05 10:15:00,41.0,41.02,40.9,40.91,31900.0,36.0445,36.0621,35.9566,35.9654,31900.0
2011-12-05 10:20:00,40.9,40.98,40.86,40.97,35500.0,35.9566,36.0269,35.9214,36.0181,35500.0
2011-12-05 10:25:00,40.97,41.06,40.75,40.93,60300.0,36.0181,36.0972,35.8247,35.9829,60300.0
2011-12-05 10:30:00,40.94,40.95,40.83,40.83,27000.0,35.9917,36.0005,35.895,35.895,27000.0
2011-12-05 10:35:00,40.82,40.9,40.7,40.82,81500.0,35.8862,35.9566,35.7807,35.8862,81500.0
2011-12-05 10:40:00,40.82,40.86,40.75,40.77,54600.0,35.8862,35.9214,35.8247,35.8423,54600.0
2011-12-05 10:45:00,40.77,40.82,40.73,40.78,63800.0,35.8423,35.8862,35.8071,35.8511,63800.0
2011-12-05 10:50:00,40.77,40.79,40.68,40.78,52500.0,35.8423,35.8599,35.7632,35.8511,52500.0
2011-12-05 10:55:00,40.77,40.81,40.7,40.75,58900.0,35.8423,35.8775,35.7807,35.8247,58900.0
2011-12-05 11:00:00,40.74,40.76,40.67,40.71,33000.0,35.8159,35.8335,35.7544,35.7895,33000.0
2011-12-05 11:05:00,40.71,40.75,40.69,40.71,28800.0,35.7895,35.8247,35.772,35.7895,28800.0
2011-12-05 11:10:00,40.7,40.71,40.51,40.53,53100.0,35.7807,35.7895,35.6137,35.6313,53100.0
2011-12-05 11:15:00,40.57,40.68,40.57,40.62,14700.0,35.6665,35.7632,35.6665,35.7104,14700.0
2011-12-05 11:20:00,40.61,40.7,40.61,40.67,26400.0,35.7016,35.7807,35.7016,35.7544,26400.0
2011-12-05 11:25:00,40.67,40.7,40.66,40.7,24500.0,35.7544,35.7807,35.7456,35.7807,24500.0
2011-12-05 11:30:00,40.7,40.7,40.67,40.7,24400.0,35.7807,35.7807,35.7544,35.7807,24400.0
2011-12-05 11:35:00,40.69,40.85,40.68,40.83,36900.0,35.772,35.9126,35.7632,35.895,36900.0
2011-12-05 11:40:00,40.83,40.84,40.75,40.79,30900.0,35.895,35.9038,35.8247,35.8599,30900.0
2011-12-05 11:45:00,40.78,40.78,40.68,40.69,15600.0,35.8511,35.8511,35.7632,35.772,15600.0
2011-12-05 11:50:00,40.68,40.7,40.58,40.6,22200.0,35.7632,35.7807,35.6752,35.6928,22200.0
2011-12-05 11:55:00,40.6,40.61,40.55,40.55,27100.0,35.6928,35.7016,35.6489,35.6489,27100.0
2011-12-05 12:00:00,40.56,40.61,40.54,40.59,21400.0,35.6577,35.7016,35.6401,35.684,21400.0
2011-12-05 12:05:00,40.58,40.58,40.51,40.52,21600.0,35.6752,35.6752,35.6137,35.6225,21600.0
2011-12-05 12:10:00,40.52,40.55,40.49,40.55,26700.0,35.6225,35.6489,35.5961,35.6489,26700.0
2011-12-05 12:15:00,40.55,40.59,40.53,40.57,16400.0,35.6489,35.684,35.6313,35.6665,16400.0
2011-12-05 12:20:00,40.57,40.59,40.56,40.58,11800.0,35.6665,35.684,35.6577,35.6752,11800.0
2011-12-05 12:25:00,40.57,40.58,40.46,40.5,63700.0,35.6665,35.6752,35.5698,35.6049,63700.0
2011-12-05 12:30:00,40.49,40.51,40.27,40.45,105900.0,35.5961,35.6137,35.4027,35.561,105900.0
2011-12-05 12:35:00,40.44,40.47,40.38,40.38,24000.0,35.5522,35.5785,35.4994,35.4994,24000.0
2011-12-05 12:40:00,40.4,40.53,40.38,40.52,27700.0,35.517,35.6313,35.4994,35.6225,27700.0
2011-12-05 12:45:00,40.52,40.58,40.5,40.5,33000.0,35.6225,35.6752,35.6049,35.6049,33000.0
2011-12-05 12:50:00,40.53,40.55,40.45,40.46,35700.0,35.6313,35.6489,35.561,35.5698,35700.0
2011-12-05 12:55:00,40.45,40.46,40.41,40.41,19500.0,35.561,35.5698,35.5258,35.5258,19500.0
2011-12-05 13:00:00,40.41,40.43,40.27,40.27,41000.0,35.5258,35.5434,35.4027,35.4027,41000.0
2011-12-05 13:05:00,40.27,40.31,40.14,40.27,95500.0,35.4027,35.4379,35.2884,35.4027,95500.0
2011-12-05 13:10:00,40.29,40.35,40.25,40.3,36500.0,35.4203,35.473,35.3851,35.4291,36500.0
2011-12-05 13:15:00,40.31,40.31,40.17,40.19,32900.0,35.4379,35.4379,35.3148,35.3324,32900.0
2011-12-05 13:20:00,40.2,40.21,40.02,40.14,101800.0,35.3412,35.35,35.1829,35.2884,101800.0
2011-12-05 13:25:00,40.16,40.21,40.02,40.09,40800.0,35.306,35.35,35.1829,35.2445,40800.0
2011-12-05 13:30:00,40.1,40.21,40.1,40.21,20800.0,35.2533,35.35,35.2533,35.35,20800.0
2011-12-05 13:35:00,40.22,40.35,40.17,40.17,36700.0,35.3588,35.473,35.3148,35.3148,36700.0
2011-12-05 13:40:00,40.17,40.2,40.07,40.09,48100.0,35.3148,35.3412,35.2269,35.2445,48100.0
2011-12-05 13:45:00,40.08,40.25,40.03,40.12,77200.0,35.2357,35.3851,35.1917,35.2708,77200.0
2011-12-05 13:50:00,40.11,40.18,40.06,40.13,23200.0,35.2621,35.3236,35.2181,35.2796,23200.0
2011-12-05 13:55:00,40.11,40.23,40.05,40.11,62200.0,35.2621,35.3676,35.2093,35.2621,62200.0
2011-12-05 14:00:00,40.12,40.19,40.1,40.13,39700.0,35.2708,35.3324,35.2533,35.2796,39700.0
2011-12-05 14:05:00,40.14,40.25,40.13,40.25,30600.0,35.2884,35.3851,35.2796,35.3851,30600.0
2011-12-05 14:10:00,40.25,40.27,40.2,40.2,22500.0,35.3851,35.4027,35.3412,35.3412,22500.0
2011-12-05 14:15:00,40.2,40.26,40.18,40.25,24700.0,35.3412,35.3939,35.3236,35.3851,24700.0
2011-12-05 14:20:00,40.25,40.25,40.2,40.22,8500.0,35.3851,35.3851,35.3412,35.3588,8500.0
2011-12-05 14:25:00,40.23,40.29,40.18,40.23,16400.0,35.3676,35.4203,35.3236,35.3676,16400.0
2011-12-05 14:30:00,40.23,40.27,40.2,40.23,8900.0,35.3676,35.4027,35.3412,35.3676,8900.0
2011-12-05 14:35:00,40.23,40.3,40.23,40.26,9500.0,35.3676,35.4291,35.3676,35.3939,9500.0
2011-12-05 14:40:00,40.26,40.36,40.25,40.32,24500.0,35.3939,35.4818,35.3851,35.4467,24500.0
2011-12-05 14:45:00,40.32,40.33,40.28,40.31,15900.0,35.4467,35.4555,35.4115,35.4379,15900.0
2011-12-05 14:50:00,40.33,40.35,40.31,40.35,22600.0,35.4555,35.473,35.4379,35.473,22600.0
2011-12-05 14:55:00,40.35,40.38,40.34,40.37,19300.0,35.473,35.4994,35.4643,35.4906,19300.0
2011-12-05 15:00:00,40.37,40.5,40.36,40.49,34500.0,35.4906,35.6049,35.4818,35.5961,34500.0
2011-12-05 15:05:00,40.5,40.5,40.42,40.47,65600.0,35.6049,35.6049,35.5346,35.5785,65600.0
2011-12-05 15:10:00,40.47,40.5,40.44,40.49,50700.0,35.5785,35.6049,35.5522,35.5961,50700.0
2011-12-05 15:15:00,40.48,40.55,40.45,40.5,95600.0,35.5873,35.6489,35.561,35.6049,95600.0
2011-12-05 15:20:00,40.5,40.55,40.47,40.48,65800.0,35.6049,35.6489,35.5785,35.5873,65800.0
2011-12-05 15:25:00,40.48,40.51,40.48,40.5,56500.0,35.5873,35.6137,35.5873,35.6049,56500.0
2011-12-05 15:30:00,40.5,40.58,40.5,40.55,47700.0,35.6049,35.6752,35.6049,35.6489,47700.0
2011-12-05 15:35:00,40.54,40.6,40.53,40.56,39500.0,35.6401,35.6928,35.6313,35.6577,39500.0
2011-12-05 15:40:00,40.57,40.57,40.47,40.53,44900.0,35.6665,35.6665,35.5785,35.6313,44900.0
2011-12-05 15:45:00,40.52,40.59,40.5,40.53,46900.0,35.6225,35.684,35.6049,35.6313,46900.0
2011-12-05 15:50:00,40.52,40.59,40.52,40.52,53700.0,35.6225,35.684,35.6225,35.6225,53700.0
2011-12-05 15:55:00,40.53,40.58,40.5,40.57,117900.0,35.6313,35.6752,35.6049,35.6665,117900.0
2011-12-06 09:30:00,40.25,40.33,40.04,40.08,91700.0,35.3851,35.4555,35.2005,35.2357,91700.0
2011-12-06 09:35:00,40.05,40.2,39.96,40.1,94500.0,35.2093,35.3412,35.1302,35.2533,94500.0
2011-12-06 09:40:00,40.13,40.42,40.1,40.42,99200.0,35.2796,35.5346,35.2533,35.5346,99200.0
2011-12-06 09:45:00,40.39,40.45,40.25,40.3,94600.0,35.5082,35.561,35.3851,35.4291,94600.0
2011-12-06 09:50:00,40.3,40.34,40.24,40.24,49000.0,35.4291,35.4643,35.3763,35.3763,49000.0
2011-12-06 09:55:00,40.24,40.36,40.23,40.36,37500.0,35.3763,35.4818,35.3676,35.4818,37500.0
2011-12-06 10:00:00,40.35,40.5,40.34,40.46,111900.0,35.473,35.6049,35.4643,35.5698,111900.0
2011-12-06 10:05:00,40.45,40.49,40.33,40.4,39500.0,35.561,35.5961,35.4555,35.517,39500.0
2011-12-06 10:10:00,40.38,40.47,40.36,40.4,24000.0,35.4994,35.5785,35.4818,35.517,24000.0
2011-12-06 10:15:00,40.41,40.49,40.37,40.46,42300.0,35.5258,35.5961,35.4906,35.5698,42300.0
2011-12-06 10:20:00,40.45,40.5,40.37,40.46,32100.0,35.561,35.6049,35.4906,35.5698,32100.0
2011-12-06 10:25:00,40.46,40.48,40.42,40.46,13500.0,35.5698,35.5873,35.5346,35.5698,13500.0
2011-12-06 10:30:00,40.46,40.47,40.35,40.37,27800.0,35.5698,35.5785,35.473,35.4906,27800.0
2011-12-06 10:35:00,40.36,40.36,40.25,40.27,82800.0,35.4818,35.4818,35.3851,35.4027,82800.0
2011-12-06 10:40:00,40.28,40.31,40.2,40.31,52900.0,35.4115,35.4379,35.3412,35.4379,52900.0
2011-12-06 10:45:00,40.3,40.31,40.2,40.31,27800.0,35.4291,35.4379,35.3412,35.4379,27800.0
2011-12-06 10:50:00,40.31,40.36,40.23,40.36,46100.0,35.4379,35.4818,35.3676,35.4818,46100.0
2011-12-06 10:55:00,40.36,40.36,40.16,40.16,79000.0,35.4818,35.4818,35.306,35.306,79000.0
2011-12-06 11:00:00,40.16,40.25,40.15,40.24,28200.0,35.306,35.3851,35.2972,35.3763,28200.0
2011-12-06 11:05:00,40.25,40.26,40.11,40.13,37700.0,35.3851,35.3939,35.2621,35.2796,37700.0
2011-12-06 11:10:00,40.11,40.24,40.1,40.22,18700.0,35.2621,35.3763,35.2533,35.3588,18700.0
2011-12-06 11:15:00,40.22,40.25,40.17,40.2,17500.0,35.3588,35.3851,35.3148,35.3412,17500.0
2011-12-06 11:20:00,40.2,40.2,40.14,40.17,42300.0,35.3412,35.3412,35.2884,35.3148,42300.0
2011-12-06 11:25:00,40.17,40.21,40.16,40.17,19900.0,35.3148,35.35,35.306,35.3148,19900.0
2011-12-06 11:30:00,40.17,40.18,40.13,40.14,21100.0,35.3148,35.3236,35.2796,35.2884,21100.0
2011-12-06 11:35:00,40.13,40.13,40.02,40.04,40400.0,35.2796,35.2796,35.1829,35.2005,40400.0
2011-12-06 11:40:00,40.04,40.07,40.02,40.02,19000.0,35.2005,35.2269,35.1829,35.1829,19000.0
2011-12-06 11:45:00,40.03,40.06,40.03,40.04,16200.0,35.1917,35.2181,35.1917,35.2005,16200.0
2011-12-06 11:50:00,40.02,40.17,40.01,40.17,54700.0,35.1829,35.3148,35.1741,35.3148,54700.0
2011-12-06 11:55:00,40.19,40.22,40.12,40.13,16900.0,35.3324,35.3588,35.2708,35.2796,16900.0
2011-12-06 12:00:00,40.12,40.12,40.05,40.08,19200.0,35.2708,35.2708,35.2093,35.2357,19200.0
2011-12-06 12:05:00,40.08,40.1,40.05,40.05,13400.0,35.2357,35.2533,35.2093,35.2093,13400.0
2011-12-06 12:10:00,40.06,40.1,40.05,40.05,22100.0,35.2181,35.2533,35.2093,35.2093,22100.0
2011-12-06 12:15:00,40.06,40.13,40.05,40.13,13500.0,35.2181,35.2796,35.2093,35.2796,13500.0
2011-12-06 12:20:00,40.11,40.12,40.07,40.1,17200.0,35.2621,35.2708,35.2269,35.2533,17200.0
2011-12-06 12:25:00,40.11,40.11,40.08,40.08,7100.0,35.2621,35.2621,35.2357,35.2357,7100.0
2011-12-06 12:30:00,40.07,40.07,40.0,40.04,50800.0,35.2269,35.2269,35.1654,35.2005,50800.0
2011-12-06 12:35:00,40.05,40.05,39.97,39.99,33800.0,35.2093,35.2093,35.139,35.1566,33800.0
2011-12-06 12:40:00,40.0,40.06,40.0,40.02,11200.0,35.1654,35.2181,35.1654,35.1829,11200.0
2011-12-06 12:45:00,40.02,40.02,40.0,40.0,15900.0,35.1829,35.1829,35.1654,35.1654,15900.0
2011-12-06 12:50:00,40.0,40.01,39.9,39.92,32400.0,35.1654,35.1741,35.0774,35.095,32400.0
2011-12-06 12:55:00,39.91,39.94,39.84,39.87,88900.0,35.0862,35.1126,35.0247,35.0511,88900.0
2011-12-06 13:00:00,39.89,39.92,39.89,39.92,7800.0,35.0686,35.095,35.0686,35.095,7800.0
2011-12-06 13:05:00,39.92,39.92,39.78,39.78,41800.0,35.095,35.095,34.9719,34.9719,41800.0
2011-12-06 13:10:00,39.78,39.83,39.76,39.81,34700.0,34.9719,35.0159,34.9544,34.9983,34700.0
2011-12-06 13:15:00,39.82,39.89,39.82,39.89,18400.0,35.0071,35.0686,35.0071,35.0686,18400.0
2011-12-06 13:20:00,39.89,39.93,39.85,39.89,24500.0,35.0686,35.1038,35.0335,35.0686,24500.0
2011-12-06 13:25:00,39.89,39.93,39.89,39.89,20500.0,35.0686,35.1038,35.0686,35.0686,20500.0
2011-12-06 13:30:00,39.89,39.91,39.89,39.89,6600.0,35.0686,35.0862,35.0686,35.0686,6600.0
2011-12-06 13:35:00,39.88,39.89,39.84,39.86,17300.0,35.0599,35.0686,35.0247,35.0423,17300.0
2011-12-06 13:40:00,39.86,39.87,39.71,39.73,41300.0,35.0423,35.0511,34.9104,34.928,41300.0
2011-12-06 13:45:00,39.71,39.74,39.71,39.73,11400.0,34.9104,34.9368,34.9104,34.928,11400.0
2011-12-06 13:50:00,39.73,39.77,39.72,39.73,20900.0,34.928,34.9632,34.9192,34.928,20900.0
2011-12-06 13:55:00,39.74,39.76,39.72,39.73,23500.0,34.9368,34.9544,34.9192,34.928,23500.0
2011-12-06 14:00:00,39.73,39.77,39.63,39.68,77100.0,34.928,34.9632,34.8401,34.884,77100.0
2011-12-06 14:05:00,39.68,39.93,39.68,39.8,156700.0,34.884,35.1038,34.884,34.9895,156700.0
2011-12-06 14:10:00,39.8,39.96,39.78,39.96,62700.0,34.9895,35.1302,34.9719,35.1302,62700.0
2011-12-06 14:15:00,39.96,40.16,39.93,40.07,114000.0,35.1302,35.306,35.1038,35.2269,114000.0
2011-12-06 14:20:00,40.06,40.09,40.03,40.06,20000.0,35.2181,35.2445,35.1917,35.2181,20000.0
2011-12-06 14:25:00,40.06,40.18,40.04,40.09,61900.0,35.2181,35.3236,35.2005,35.2445,61900.0
2011-12-06 14:30:00,40.09,40.14,40.01,40.1,33500.0,35.2445,35.2884,35.1741,35.2533,33500.0
2011-12-06 14:35:00,40.1,40.14,40.09,40.1,39500.0,35.2533,35.2884,35.2445,35.2533,39500.0
2011-12-06 14:40:00,40.1,40.12,40.07,40.08,39400.0,35.2533,35.2708,35.2269,35.2357,39400.0
2011-12-06 14:45:00,40.08,40.08,40.05,40.05,33500.0,35.2357,35.2357,35.2093,35.2093,33500.0
2011-12-06 14:50:00,40.05,40.15,40.04,40.11,28900.0,35.2093,35.2972,35.2005,35.2621,28900.0
2011-12-06 14:55:00,40.1,40.11,40.1,40.11,20400.0,35.2533,35.2621,35.2533,35.2621,20400.0
2011-12-06 15:00:00,40.1,40.12,40.1,40.11,28800.0,35.2533,35.2708,35.2533,35.2621,28800.0
2011-12-06 15:05:00,40.12,40.12,39.98,40.01,62000.0,35.2708,35.2708,35.1478,35.1741,62000.0
2011-12-06 15:10:00,40.03,40.03,39.97,40.01,44900.0,35.1917,35.1917,35.139,35.1741,44900.0
2011-12-06 15:15:00,40.01,40.06,40.01,40.06,44800.0,35.1741,35.2181,35.1741,35.2181,44800.0
2011-12-06 15:20:00,40.05,40.09,40.02,40.05,43800.0,35.2093,35.2445,35.1829,35.2093,43800.0
2011-12-06 15:25:00,40.06,40.09,39.99,40.0,116200.0,35.2181,35.2445,35.1566,35.1654,116200.0
2011-12-06 15:30:00,39.99,40.0,39.77,39.78,115500.0,35.1566,35.1654,34.9632,34.9719,115500.0
2011-12-06 15:35:00,39.77,39.87,39.69,39.76,90400.0,34.9632,35.0511,34.8928,34.9544,90400.0
2011-12-06 15:40:00,39.75,39.79,39.64,39.65,64800.0,34.9456,34.9807,34.8489,34.8577,64800.0
2011-12-06 15:45:00,39.65,39.75,39.6,39.74,133300.0,34.8577,34.9456,34.8137,34.9368,133300.0
2011-12-06 15:50:00,39.74,39.75,39.67,39.74,65700.0,34.9368,34.9456,34.8752,34.9368,65700.0
2011-12-06 15:55:00,39.73,39.78,39.62,39.62,218800.0,34.928,34.9719,34.8313,34.8313,218800.0
2011-12-07 09:30:00,39.13,39.22,39.05,39.15,1340800.0,34.4005,34.4796,34.3302,34.4181,1340800.0
2011-12-07 09:35:00,39.15,39.17,39.05,39.1,648600.0,34.4181,34.4357,34.3302,34.3741,648600.0
2011-12-07 09:40:00,39.1,39.14,38.85,38.98,1033000.0,34.3741,34.4093,34.1543,34.2686,1033000.0
2011-12-07 09:45:00,38.97,39.15,38.97,39.11,518000.0,34.2598,34.4181,34.2598,34.3829,518000.0
2011-12-07 09:50:00,39.11,39.13,38.97,39.05,327800.0,34.3829,34.4005,34.2598,34.3302,327800.0
2011-12-07 09:55:00,39.05,39.06,38.95,39.03,842500.0,34.3302,34.339,34.2423,34.3126,842500.0
2011-12-07 10:00:00,39.03,39.11,38.99,39.08,364700.0,34.3126,34.3829,34.2774,34.3565,364700.0
2011-12-07 10:05:00,39.07,39.14,39.04,39.08,206900.0,34.3478,34.4093,34.3214,34.3565,206900.0
2011-12-07 10:10:00,39.08,39.3,39.08,39.24,392100.0,34.3565,34.55,34.3565,34.4972,392100.0
2011-12-07 10:15:00,39.24,39.24,39.12,39.22,207100.0,34.4972,34.4972,34.3917,34.4796,207100.0
2011-12-07 10:20:00,39.21,39.24,39.15,39.2,216800.0,34.4708,34.4972,34.4181,34.462,216800.0
2011-12-07 10:25:00,39.19,39.23,39.14,39.17,233800.0,34.4533,34.4884,34.4093,34.4357,233800.0
2011-12-07 10:30:00,39.16,39.24,39.16,39.22,209000.0,34.4269,34.4972,34.4269,34.4796,209000.0
2011-12-07 10:35:00,39.21,39.39,39.21,39.35,352100.0,34.4708,34.6291,34.4708,34.5939,352100.0
2011-12-07 10:40:00,39.35,39.49,39.31,39.47,279600.0,34.5939,34.717,34.5587,34.6994,279600.0
2011-12-07 10:45:00,39.46,39.55,39.45,39.49,586600.0,34.6906,34.7697,34.6818,34.717,586600.0
2011-12-07 10:50:00,39.49,39.68,39.47,39.65,416500.0,34.717,34.884,34.6994,34.8577,416500.0
2011-12-07 10:55:00,39.65,39.66,39.57,39.59,287200.0,34.8577,34.8664,34.7873,34.8049,287200.0
2011-12-07 11:00:00,39.58,39.7,39.57,39.67,380400.0,34.7961,34.9016,34.7873,34.8752,380400.0
2011-12-07 11:05:00,39.68,39.7,39.61,39.65,107000.0,34.884,34.9016,34.8225,34.8577,107000.0
2011-12-07 11:10:00,39.65,39.65,39.52,39.58,218600.0,34.8577,34.8577,34.7434,34.7961,218600.0
2011-12-07 11:15:00,39.59,39.6,39.53,39.53,98800.0,34.8049,34.8137,34.7522,34.7522,98800.0
2011-12-07 11:20:00,39.53,39.56,39.48,39.52,227200.0,34.7522,34.7785,34.7082,34.7434,227200.0
2011-12-07 11:25:00,39.52,39.6,39.48,39.53,181400.0,34.7434,34.8137,34.7082,34.7522,181400.0
2011-12-07 11:30:00,39.54,39.55,39.52,39.54,31000.0,34.761,34.7697,34.7434,34.761,31000.0
2011-12-07 11:35:00,39.55,39.6,39.54,39.55,59300.0,34.7697,34.8137,34.761,34.7697,59300.0
2011-12-07 11:40:00,39.54,39.55,39.52,39.55,62200.0,34.761,34.7697,34.7434,34.7697,62200.0
2011-12-07 11:45:00,39.54,39.55,39.52,39.54,34200.0,34.761,34.7697,34.7434,34.761,34200.0
2011-12-07 11:50:00,39.55,39.66,39.55,39.57,117400.0,34.7697,34.8664,34.7697,34.7873,117400.0
2011-12-07 11:55:00,39.57,39.61,39.35,39.46,244400.0,34.7873,34.8225,34.5939,34.6906,244400.0
2011-12-07 12:00:00,39.46,39.47,39.33,39.34,94500.0,34.6906,34.6994,34.5763,34.5851,94500.0
2011-12-07 12:05:00,39.34,39.39,39.33,39.38,63900.0,34.5851,34.6291,34.5763,34.6203,63900.0
2011-12-07 12:10:00,39.39,39.5,39.38,39.48,81200.0,34.6291,34.7258,34.6203,34.7082,81200.0
2011-12-07 12:15:00,39.5,39.5,39.45,39.46,34200.0,34.7258,34.7258,34.6818,34.6906,34200.0
2011-12-07 12:20:00,39.47,39.5,39.45,39.5,25900.0,34.6994,34.7258,34.6818,34.7258,25900.0
2011-12-07 12:25:00,39.49,39.52,39.43,39.46,53100.0,34.717,34.7434,34.6642,34.6906,53100.0
2011-12-07 12:30:00,39.47,39.48,39.43,39.45,32700.0,34.6994,34.7082,34.6642,34.6818,32700.0
2011-12-07 12:35:00,39.45,39.49,39.44,39.48,25700.0,34.6818,34.717,34.673,34.7082,25700.0
2011-12-07 12:40:00,39.49,39.52,39.48,39.51,38800.0,34.717,34.7434,34.7082,34.7346,38800.0
2011-12-07 12:45:00,39.51,39.51,39.44,39.44,50600.0,34.7346,34.7346,34.673,34.673,50600.0
2011-12-07 12:50:00,39.44,39.46,39.36,39.38,102500.0,34.673,34.6906,34.6027,34.6203,102500.0
2011-12-07 12:55:00,39.38,39.42,39.37,39.38,68200.0,34.6203,34.6555,34.6115,34.6203,68200.0
2011-12-07 13:00:00,39.38,39.4,39.37,39.39,27800.0,34.6203,34.6379,34.6115,34.6291,27800.0
2011-12-07 13:05:00,39.4,39.45,39.39,39.45,55300.0,34.6379,34.6818,34.6291,34.6818,55300.0
2011-12-07 13:10:00,39.46,39.47,39.41,39.47,55100.0,34.6906,34.6994,34.6467,34.6994,55100.0
2011-12-07 13:15:00,39.48,39.49,39.43,39.44,45400.0,34.7082,34.717,34.6642,34.673,45400.0
2011-12-07 13:20:00,39.44,39.46,39.43,39.44,15900.0,34.673,34.6906,34.6642,34.673,15900.0
2011-12-07 13:25:00,39.45,39.45,39.44,39.45,22800.0,34.6818,34.6818,34.673,34.6818,22800.0
2011-12-07 13:30:00,39.44,39.48,39.44,39.48,16100.0,34.673,34.7082,34.673,34.7082,16100.0
2011-12-07 13:35:00,39.48,39.6,39.45,39.55,118100.0,34.7082,34.8137,34.6818,34.7697,118100.0
2011-12-07 13:40:00,39.56,39.56,39.45,39.46,47400.0,34.7785,34.7785,34.6818,34.6906,47400.0
2011-12-07 13:45:00,39.46,39.46,39.43,39.43,34800.0,34.6906,34.6906,34.6642,34.6642,34800.0
2011-12-07 13:50:00,39.44,39.46,39.42,39.46,35900.0,34.673,34.6906,34.6555,34.6906,35900.0
2011-12-07 13:55:00,39.45,39.46,39.44,39.44,44900.0,34.6818,34.6906,34.673,34.673,44900.0
2011-12-07 14:00:00,39.44,39.47,39.44,39.46,46000.0,34.673,34.6994,34.673,34.6906,46000.0
2011-12-07 14:05:00,39.46,39.46,39.45,39.46,34900.0,34.6906,34.6906,34.6818,34.6906,34900.0
2011-12-07 14:10:00,39.46,39.46,39.45,39.45,40200.0,34.6906,34.6906,34.6818,34.6818,40200.0
2011-12-07 14:15:00,39.46,39.46,39.45,39.46,47400.0,34.6906,34.6906,34.6818,34.6906,47400.0
2011-12-07 14:20:00,39.46,39.49,39.45,39.49,40800.0,34.6906,34.717,34.6818,34.717,40800.0
2011-12-07 14:25:00,39.49,39.5,39.48,39.5,33300.0,34.717,34.7258,34.7082,34.7258,33300.0
2011-12-07 14:30:00,39.5,39.5,39.49,39.5,35400.0,34.7258,34.7258,34.717,34.7258,35400.0
2011-12-07 14:35:00,39.5,39.5,39.48,39.49,73400.0,34.7258,34.7258,34.7082,34.717,73400.0
2011-12-07 14:40:00,39.49,39.5,39.45,39.45,66600.0,34.717,34.7258,34.6818,34.6818,66600.0
2011-12-07 14:45:00,39.45,39.47,39.35,39.35,80100.0,34.6818,34.6994,34.5939,34.5939,80100.0
2011-12-07 14:50:00,39.36,39.36,39.28,39.3,126600.0,34.6027,34.6027,34.5324,34.55,126600.0
2011-12-07 14:55:00,39.3,39.31,39.29,39.29,106700.0,34.55,34.5587,34.5412,34.5412,106700.0
2011-12-07 15:00:00,39.29,39.3,39.24,39.25,130100.0,34.5412,34.55,34.4972,34.506,130100.0
2011-12-07 15:05:00,39.26,39.28,39.24,39.25,91600.0,34.5148,34.5324,34.4972,34.506,91600.0
2011-12-07 15:10:00,39.26,39.34,39.17,39.33,91400.0,34.5148,34.5851,34.4357,34.5763,91400.0
2011-12-07 15:15:00,39.32,39.4,39.32,39.36,84600.0,34.5675,34.6379,34.5675,34.6027,84600.0
2011-12-07 15:20:00,39.36,39.41,39.22,39.25,160700.0,34.6027,34.6467,34.4796,34.506,160700.0
2011-12-07 15:25:00,39.25,39.33,39.23,39.32,134200.0,34.506,34.5763,34.4884,34.5675,134200.0
2011-12-07 15:30:00,39.33,39.45,39.32,39.43,238900.0,34.5763,34.6818,34.5675,34.6642,238900.0
2011-12-07 15:35:00,39.45,39.6,39.43,39.6,143700.0,34.6818,34.8137,34.6642,34.8137,143700.0
2011-12-07 15:40:00,39.59,39.6,39.45,39.59,245900.0,34.8049,34.8137,34.6818,34.8049,245900.0
2011-12-07 15:45:00,39.59,39.7,39.51,39.65,194900.0,34.8049,34.9016,34.7346,34.8577,194900.0
2011-12-07 15:50:00,39.65,39.65,39.53,39.57,200700.0,34.8577,34.8577,34.7522,34.7873,200700.0
2011-12-07 15:55:00,39.57,39.57,39.38,39.5,544000.0,34.7873,34.7873,34.6203,34.7258,544000.0
2011-12-08 09:30:00,39.43,40.11,39.43,40.08,342300.0,34.6642,35.2621,34.6642,35.2357,342300.0
2011-12-08 09:35:00,40.11,40.11,39.67,39.68,108100.0,35.2621,35.2621,34.8752,34.884,108100.0
2011-12-08 09:40:00,39.68,39.7,39.5,39.52,63500.0,34.884,34.9016,34.7258,34.7434,63500.0
2011-12-08 09:45:00,39.53,39.7,39.5,39.65,97800.0,34.7522,34.9016,34.7258,34.8577,97800.0
2011-12-08 09:50:00,39.65,39.92,39.64,39.92,132400.0,34.8577,35.095,34.8489,35.095,132400.0
2011-12-08 09:55:00,39.92,39.92,39.73,39.75,76600.0,35.095,35.095,34.928,34.9456,76600.0
2011-12-08 10:00:00,39.75,39.97,39.75,39.93,107300.0,34.9456,35.139,34.9456,35.1038,107300.0
2011-12-08 10:05:00,39.94,40.02,39.89,40.0,175800.0,35.1126,35.1829,35.0686,35.1654,175800.0
2011-12-08 10:10:00,40.0,40.01,39.88,39.89,97400.0,35.1654,35.1741,35.0599,35.0686,97400.0
2011-12-08 10:15:00,39.88,39.98,39.88,39.95,59400.0,35.0599,35.1478,35.0599,35.1214,59400.0
2011-12-08 10:20:00,39.95,40.0,39.94,40.0,218900.0,35.1214,35.1654,35.1126,35.1654,218900.0
2011-12-08 10:25:00,40.0,40.05,39.89,39.89,107100.0,35.1654,35.2093,35.0686,35.0686,107100.0
2011-12-08 10:30:00,39.9,40.15,39.84,40.07,94600.0,35.0774,35.2972,35.0247,35.2269,94600.0
2011-12-08 10:35:00,40.09,40.29,40.07,40.25,96700.0,35.2445,35.4203,35.2269,35.3851,96700.0
2011-12-08 10:40:00,40.24,40.31,40.16,40.24,70600.0,35.3763,35.4379,35.306,35.3763,70600.0
2011-12-08 10:45:00,40.23,40.27,40.19,40.25,31500.0,35.3676,35.4027,35.3324,35.3851,31500.0
2011-12-08 10:50:00,40.25,40.28,40.23,40.24,17100.0,35.3851,35.4115,35.3676,35.3763,17100.0
2011-12-08 10:55:00,40.24,40.35,40.23,40.31,48600.0,35.3763,35.473,35.3676,35.4379,48600.0
2011-12-08 11:00:00,40.3,40.36,40.23,40.23,104000.0,35.4291,35.4818,35.3676,35.3676,104000.0
2011-12-08 11:05:00,40.23,40.3,40.13,40.13,61700.0,35.3676,35.4291,35.2796,35.2796,61700.0
2011-12-08 11:10:00,40.12,40.16,39.97,39.99,90400.0,35.2708,35.306,35.139,35.1566,90400.0
2011-12-08 11:15:00,39.97,40.02,39.97,40.01,41000.0,35.139,35.1829,35.139,35.1741,41000.0
2011-12-08 11:20:00,39.99,40.02,39.84,39.92,92200.0,35.1566,35.1829,35.0247,35.095,92200.0
2011-12-08 11:25:00,39.91,39.95,39.82,39.9,41800.0,35.0862,35.1214,35.0071,35.0774,41800.0
2011-12-08 11:30:00,39.91,40.06,39.91,40.01,24800.0,35.0862,35.2181,35.0862,35.1741,24800.0
2011-12-08 11:35:00,40.01,40.12,40.01,40.09,59200.0,35.1741,35.2708,35.1741,35.2445,59200.0
2011-12-08 11:40:00,40.1,40.27,40.09,40.15,115500.0,35.2533,35.4027,35.2445,35.2972,115500.0
2011-12-08 11:45:00,40.17,40.34,40.17,40.29,56000.0,35.3148,35.4643,35.3148,35.4203,56000.0
2011-12-08 11:50:00,40.29,40.41,40.29,40.41,59700.0,35.4203,35.5258,35.4203,35.5258,59700.0
2011-12-08 11:55:00,40.41,40.44,40.35,40.36,51100.0,35.5258,35.5522,35.473,35.4818,51100.0
2011-12-08 12:00:00,40.36,40.41,40.35,40.39,31500.0,35.4818,35.5258,35.473,35.5082,31500.0
2011-12-08 12:05:00,40.39,40.44,40.37,40.44,79500.0,35.5082,35.5522,35.4906,35.5522,79500.0
2011-12-08 12:10:00,40.42,40.43,40.27,40.29,44000.0,35.5346,35.5434,35.4027,35.4203,44000.0
2011-12-08 12:15:00,40.27,40.4,40.27,40.39,27700.0,35.4027,35.517,35.4027,35.5082,27700.0
2011-12-08 12:20:00,40.4,40.41,40.38,40.4,27700.0,35.517,35.5258,35.4994,35.517,27700.0
2011-12-08 12:25:00,40.38,40.4,40.35,40.35,29200.0,35.4994,35.517,35.473,35.473,29200.0
2011-12-08 12:30:00,40.35,40.35,40.24,40.24,29500.0,35.473,35.473,35.3763,35.3763,29500.0
2011-12-08 12:35:00,40.24,40.24,40.14,40.2,42400.0,35.3763,35.3763,35.2884,35.3412,42400.0
2011-12-08 12:40:00,40.18,40.19,40.07,40.08,34300.0,35.3236,35.3324,35.2269,35.2357,34300.0
2011-12-08 12:45:00,40.07,40.08,39.98,40.04,43400.0,35.2269,35.2357,35.1478,35.2005,43400.0
2011-12-08 12:50:00,40.06,40.19,40.05,40.1,30900.0,35.2181,35.3324,35.2093,35.2533,30900.0
2011-12-08 12:55:00,40.11,40.11,40.08,40.09,13400.0,35.2621,35.2621,35.2357,35.2445,13400.0
2011-12-08 13:00:00,40.09,40.18,40.05,40.16,43900.0,35.2445,35.3236,35.2093,35.306,43900.0
2011-12-08 13:05:00,40.16,40.17,40.05,40.11,40500.0,35.306,35.3148,35.2093,35.2621,40500.0
2011-12-08 13:10:00,40.12,40.12,39.91,39.94,101900.0,35.2708,35.2708,35.0862,35.1126,101900.0
2011-12-08 13:15:00,39.95,39.96,39.82,39.87,45000.0,35.1214,35.1302,35.0071,35.0511,45000.0
2011-12-08 13:20:00,39.87,39.93,39.73,39.75,66100.0,35.0511,35.1038,34.928,34.9456,66100.0
2011-12-08 13:25:00,39.75,39.88,39.75,39.86,25400.0,34.9456,35.0599,34.9456,35.0423,25400.0
2011-12-08 13:30:00,39.87,39.87,39.84,39.84,17000.0,35.0511,35.0511,35.0247,35.0247,17000.0
2011-12-08 13:35:00,39.84,40.11,39.84,40.11,36100.0,35.0247,35.2621,35.0247,35.2621,36100.0
2011-12-08 13:40:00,40.11,40.13,40.06,40.06,20100.0,35.2621,35.2796,35.2181,35.2181,20100.0
2011-12-08 13:45:00,40.06,40.12,40.06,40.09,27900.0,35.2181,35.2708,35.2181,35.2445,27900.0
2011-12-08 13:50:00,40.09,40.2,40.09,40.2,36100.0,35.2445,35.3412,35.2445,35.3412,36100.0
2011-12-08 13:55:00,40.19,40.27,40.17,40.26,44100.0,35.3324,35.4027,35.3148,35.3939,44100.0
2011-12-08 14:00:00,40.26,40.27,40.2,40.25,37900.0,35.3939,35.4027,35.3412,35.3851,37900.0
2011-12-08 14:05:00,40.25,40.28,40.19,40.22,67400.0,35.3851,35.4115,35.3324,35.3588,67400.0
2011-12-08 14:10:00,40.22,40.28,40.21,40.25,38100.0,35.3588,35.4115,35.35,35.3851,38100.0
2011-12-08 14:15:00,40.24,40.27,40.2,40.25,34300.0,35.3763,35.4027,35.3412,35.3851,34300.0
2011-12-08 14:20:00,40.25,40.26,40.24,40.25,22700.0,35.3851,35.3939,35.3763,35.3851,22700.0
2011-12-08 14:25:00,40.25,40.27,40.23,40.25,27000.0,35.3851,35.4027,35.3676,35.3851,27000.0
2011-12-08 14:30:00,40.25,40.32,40.24,40.29,45000.0,35.3851,35.4467,35.3763,35.4203,45000.0
2011-12-08 14:35:00,40.29,40.31,40.19,40.19,54700.0,35.4203,35.4379,35.3324,35.3324,54700.0
2011-12-08 14:40:00,40.19,40.2,40.14,40.16,27500.0,35.3324,35.3412,35.2884,35.306,27500.0
2011-12-08 14:45:00,40.16,40.28,40.16,40.27,41100.0,35.306,35.4115,35.306,35.4027,41100.0
2011-12-08 14:50:00,40.28,40.32,40.27,40.3,54800.0,35.4115,35.4467,35.4027,35.4291,54800.0
2011-12-08 14:55:00,40.3,40.43,40.29,40.38,61600.0,35.4291,35.5434,35.4203,35.4994,61600.0
2011-12-08 15:00:00,40.37,40.39,40.31,40.38,34400.0,35.4906,35.5082,35.4379,35.4994,34400.0
2011-12-08 15:05:00,40.38,40.39,40.25,40.27,99800.0,35.4994,35.5082,35.3851,35.4027,99800.0
2011-12-08 15:10:00,40.26,40.26,40.16,40.2,117700.0,35.3939,35.3939,35.306,35.3412,117700.0
2011-12-08 15:15:00,40.2,40.25,40.18,40.2,79900.0,35.3412,35.3851,35.3236,35.3412,79900.0
2011-12-08 15:20:00,40.19,40.2,40.18,40.2,24300.0,35.3324,35.3412,35.3236,35.3412,24300.0
2011-12-08 15:25:00,40.2,40.24,40.19,40.23,70800.0,35.3412,35.3763,35.3324,35.3676,70800.0
2011-12-08 15:30:00,40.23,40.25,40.2,40.24,57500.0,35.3676,35.3851,35.3412,35.3763,57500.0
2011-12-08 15:35:00,40.23,40.25,40.22,40.23,97000.0,35.3676,35.3851,35.3588,35.3676,97000.0
2011-12-08 15:40:00,40.23,40.25,40.15,40.16,79600.0,35.3676,35.3851,35.2972,35.306,79600.0
2011-12-08 15:45:00,40.16,40.16,40.03,40.05,110300.0,35.306,35.306,35.1917,35.2093,110300.0
2011-12-08 15:50:00,40.04,40.07,39.9,39.95,115000.0,35.2005,35.2269,35.0774,35.1214,115000.0
2011-12-08 15:55:00,39.96,40.09,39.84,40.05,172800.0,35.1302,35.2445,35.0247,35.2093,172800.0
2011-12-09 09:30:00,40.33,40.55,40.25,40.5,106500.0,35.4555,35.6489,35.3851,35.6049,106500.0
2011-12-09 09:35:00,40.52,40.52,40.37,40.43,46700.0,35.6225,35.6225,35.4906,35.5434,46700.0
2011-12-09 09:40:00,40.43,40.44,40.15,40.25,49600.0,35.5434,35.5522,35.2972,35.3851,49600.0
2011-12-09 09:45:00,40.25,40.31,40.23,40.28,14800.0,35.3851,35.4379,35.3676,35.4115,14800.0
2011-12-09 09:50:00,40.3,40.46,40.27,40.4,19500.0,35.4291,35.5698,35.4027,35.517,19500.0
2011-12-09 09:55:00,40.43,40.5,40.4,40.46,118600.0,35.5434,35.6049,35.517,35.5698,118600.0
2011-12-09 10:00:00,40.45,40.55,40.44,40.55,67700.0,35.561,35.6489,35.5522,35.6489,67700.0
2011-12-09 10:05:00,40.55,40.55,40.49,40.5,44700.0,35.6489,35.6489,35.5961,35.6049,44700.0
2011-12-09 10:10:00,40.48,40.52,40.45,40.49,53500.0,35.5873,35.6225,35.561,35.5961,53500.0
2011-12-09 10:15:00,40.5,40.5,40.42,40.46,48400.0,35.6049,35.6049,35.5346,35.5698,48400.0
2011-12-09 10:20:00,40.46,40.47,40.42,40.43,22300.0,35.5698,35.5785,35.5346,35.5434,22300.0
2011-12-09 10:25:00,40.43,40.46,40.42,40.44,71000.0,35.5434,35.5698,35.5346,35.5522,71000.0
2011-12-09 10:30:00,40.44,40.45,40.33,40.34,41900.0,35.5522,35.561,35.4555,35.4643,41900.0
2011-12-09 10:35:00,40.33,40.35,40.19,40.22,20100.0,35.4555,35.473,35.3324,35.3588,20100.0
2011-12-09 10:40:00,40.2,40.31,40.19,40.24,15300.0,35.3412,35.4379,35.3324,35.3763,15300.0
2011-12-09 10:45:00,40.22,40.28,40.22,40.28,5000.0,35.3588,35.4115,35.3588,35.4115,5000.0
2011-12-09 10:50:00,40.31,40.33,40.21,40.22,13600.0,35.4379,35.4555,35.35,35.3588,13600.0
2011-12-09 10:55:00,40.2,40.23,40.15,40.22,8800.0,35.3412,35.3676,35.2972,35.3588,8800.0
2011-12-09 11:00:00,40.21,40.34,40.21,40.23,20900.0,35.35,35.4643,35.35,35.3676,20900.0
2011-12-09 11:05:00,40.22,40.26,40.2,40.24,5800.0,35.3588,35.3939,35.3412,35.3763,5800.0
2011-12-09 11:10:00,40.25,40.27,40.2,40.27,6400.0,35.3851,35.4027,35.3412,35.4027,6400.0
2011-12-09 11:15:00,40.27,40.31,40.27,40.3,7800.0,35.4027,35.4379,35.4027,35.4291,7800.0
2011-12-09 11:20:00,40.28,40.33,40.27,40.29,38100.0,35.4115,35.4555,35.4027,35.4203,38100.0
2011-12-09 11:25:00,40.27,40.31,40.24,40.24,9100.0,35.4027,35.4379,35.3763,35.3763,9100.0
2011-12-09 11:30:00,40.24,40.29,40.23,40.28,9200.0,35.3763,35.4203,35.3676,35.4115,9200.0
2011-12-09 11:35:00,40.27,40.29,40.26,40.27,8900.0,35.4027,35.4203,35.3939,35.4027,8900.0
2011-12-09 11:40:00,40.27,40.31,40.2,40.31,32200.0,35.4027,35.4379,35.3412,35.4379,32200.0
2011-12-09 11:45:00,40.3,40.3,40.23,40.29,16100.0,35.4291,35.4291,35.3676,35.4203,16100.0
2011-12-09 11:50:00,40.29,40.3,40.19,40.25,26400.0,35.4203,35.4291,35.3324,35.3851,26400.0
2011-12-09 11:55:00,40.25,40.25,40.19,40.25,17700.0,35.3851,35.3851,35.3324,35.3851,17700.0
2011-12-09 12:00:00,40.23,40.23,40.16,40.16,17300.0,35.3676,35.3676,35.306,35.306,17300.0
2011-12-09 12:05:00,40.16,40.19,40.15,40.19,5100.0,35.306,35.3324,35.2972,35.3324,5100.0
2011-12-09 12:10:00,40.17,40.19,40.12,40.12,13100.0,35.3148,35.3324,35.2708,35.2708,13100.0
2011-12-09 12:15:00,40.12,40.18,40.12,40.17,8300.0,35.2708,35.3236,35.2708,35.3148,8300.0
2011-12-09 12:20:00,40.17,40.2,40.16,40.16,15700.0,35.3148,35.3412,35.306,35.306,15700.0
2011-12-09 12:25:00,40.16,40.17,40.15,40.15,6500.0,35.306,35.3148,35.2972,35.2972,6500.0
2011-12-09 12:30:00,40.16,40.17,40.14,40.14,16600.0,35.306,35.3148,35.2884,35.2884,16600.0
2011-12-09 12:35:00,40.13,40.13,40.06,40.07,12000.0,35.2796,35.2796,35.2181,35.2269,12000.0
2011-12-09 12:40:00,40.07,40.11,40.02,40.07,12500.0,35.2269,35.2621,35.1829,35.2269,12500.0
2011-12-09 12:45:00,40.08,40.1,40.05,40.09,4300.0,35.2357,35.2533,35.2093,35.2445,4300.0
2011-12-09 12:50:00,40.09,40.16,40.09,40.15,8000.0,35.2445,35.306,35.2445,35.2972,8000.0
2011-12-09 12:55:00,40.15,40.17,40.13,40.13,10000.0,35.2972,35.3148,35.2796,35.2796,10000.0
2011-12-09 13:00:00,40.14,40.21,40.11,40.2,21500.0,35.2884,35.35,35.2621,35.3412,21500.0
2011-12-09 13:05:00,40.2,40.2,40.12,40.12,28900.0,35.3412,35.3412,35.2708,35.2708,28900.0
2011-12-09 13:10:00,40.12,40.14,40.12,40.13,41300.0,35.2708,35.2884,35.2708,35.2796,41300.0
2011-12-09 13:15:00,40.12,40.13,40.11,40.12,72000.0,35.2708,35.2796,35.2621,35.2708,72000.0
2011-12-09 13:20:00,40.12,40.14,40.11,40.14,54300.0,35.2708,35.2884,35.2621,35.2884,54300.0
2011-12-09 13:25:00,40.14,40.17,40.12,40.14,27300.0,35.2884,35.3148,35.2708,35.2884,27300.0
2011-12-09 13:30:00,40.14,40.17,40.14,40.15,13500.0,35.2884,35.3148,35.2884,35.2972,13500.0
2011-12-09 13:35:00,40.16,40.16,40.14,40.14,8100.0,35.306,35.306,35.2884,35.2884,8100.0
2011-12-09 13:40:00,40.15,40.21,40.15,40.2,9800.0,35.2972,35.35,35.2972,35.3412,9800.0
2011-12-09 13:45:00,40.2,40.2,40.13,40.15,5200.0,35.3412,35.3412,35.2796,35.2972,5200.0
2011-12-09 13:50:00,40.14,40.16,40.12,40.13,13500.0,35.2884,35.306,35.2708,35.2796,13500.0
2011-12-09 13:55:00,40.12,40.15,40.1,40.11,11900.0,35.2708,35.2972,35.2533,35.2621,11900.0
2011-12-09 14:00:00,40.11,40.16,40.11,40.13,7400.0,35.2621,35.306,35.2621,35.2796,7400.0
2011-12-09 14:05:00,40.14,40.18,40.1,40.18,23800.0,35.2884,35.3236,35.2533,35.3236,23800.0
2011-12-09 14:10:00,40.17,40.17,40.15,40.15,6900.0,35.3148,35.3148,35.2972,35.2972,6900.0
2011-12-09 14:15:00,40.15,40.17,40.14,40.16,10100.0,35.2972,35.3148,35.2884,35.306,10100.0
2011-12-09 14:20:00,40.16,40.24,40.16,40.23,16400.0,35.306,35.3763,35.306,35.3676,16400.0
2011-12-09 14:25:00,40.23,40.31,40.23,40.29,30900.0,35.3676,35.4379,35.3676,35.4203,30900.0
2011-12-09 14:30:00,40.27,40.33,40.27,40.32,24000.0,35.4027,35.4555,35.4027,35.4467,24000.0
2011-12-09 14:35:00,40.32,40.36,40.31,40.33,39300.0,35.4467,35.4818,35.4379,35.4555,39300.0
2011-12-09 14:40:00,40.32,40.33,40.29,40.3,20000.0,35.4467,35.4555,35.4203,35.4291,20000.0
2011-12-09 14:45:00,40.3,40.33,40.29,40.32,24000.0,35.4291,35.4555,35.4203,35.4467,24000.0
2011-12-09 14:50:00,40.32,40.33,40.3,40.3,23500.0,35.4467,35.4555,35.4291,35.4291,23500.0
2011-12-09 14:55:00,40.3,40.33,40.3,40.31,20900.0,35.4291,35.4555,35.4291,35.4379,20900.0
2011-12-09 15:00:00,40.31,40.36,40.31,40.33,20200.0,35.4379,35.4818,35.4379,35.4555,20200.0
2011-12-09 15:05:00,40.34,40.37,40.32,40.35,33200.0,35.4643,35.4906,35.4467,35.473,33200.0
2011-12-09 15:10:00,40.36,40.41,40.35,40.39,21800.0,35.4818,35.5258,35.473,35.5082,21800.0
2011-12-09 15:15:00,40.4,40.4,40.34,40.34,17400.0,35.517,35.517,35.4643,35.4643,17400.0
2011-12-09 15:20:00,40.34,40.4,40.34,40.39,22700.0,35.4643,35.517,35.4643,35.5082,22700.0
2011-12-09 15:25:00,40.4,40.42,40.39,40.42,24100.0,35.517,35.5346,35.5082,35.5346,24100.0
2011-12-09 15:30:00,40.42,40.48,40.41,40.46,77600.0,35.5346,35.5873,35.5258,35.5698,77600.0
2011-12-09 15:35:00,40.45,40.46,40.39,40.39,52500.0,35.561,35.5698,35.5082,35.5082,52500.0
2011-12-09 15:40:00,40.4,40.41,40.39,40.4,44200.0,35.517,35.5258,35.5082,35.517,44200.0
2011-12-09 15:45:00,40.39,40.42,40.38,40.4,87700.0,35.5082,35.5346,35.4994,35.517,87700.0
2011-12-09 15:50:00,40.4,40.44,40.39,40.39,147400.0,35.517,35.5522,35.5082,35.5082,147400.0
2011-12-09 15:55:00,40.39,40.48,40.39,40.43,200500.0,35.5082,35.5873,35.5082,35.5434,200500.0
2011-12-12 09:30:00,40.39,40.4,40.0,40.26,47400.0,35.5082,35.517,35.1654,35.3939,47400.0
2011-12-12 09:35:00,40.26,40.52,40.18,40.52,24300.0,35.3939,35.6225,35.3236,35.6225,24300.0
2011-12-12 09:40:00,40.51,40.55,40.43,40.46,100200.0,35.6137,35.6489,35.5434,35.5698,100200.0
2011-12-12 09:45:00,40.46,40.61,40.46,40.5,51300.0,35.5698,35.7016,35.5698,35.6049,51300.0
2011-12-12 09:50:00,40.5,40.55,40.48,40.5,28500.0,35.6049,35.6489,35.5873,35.6049,28500.0
2011-12-12 09:55:00,40.49,40.49,40.3,40.31,71800.0,35.5961,35.5961,35.4291,35.4379,71800.0
2011-12-12 10:00:00,40.35,40.5,40.34,40.48,65200.0,35.473,35.6049,35.4643,35.5873,65200.0
2011-12-12 10:05:00,40.48,40.51,40.46,40.48,28600.0,35.5873,35.6137,35.5698,35.5873,28600.0
2011-12-12 10:10:00,40.48,40.51,40.48,40.49,34600.0,35.5873,35.6137,35.5873,35.5961,34600.0
2011-12-12 10:15:00,40.5,40.55,40.49,40.52,83500.0,35.6049,35.6489,35.5961,35.6225,83500.0
2011-12-12 10:20:00,40.52,40.58,40.5,40.56,35400.0,35.6225,35.6752,35.6049,35.6577,35400.0
2011-12-12 10:25:00,40.57,40.67,40.54,40.65,29400.0,35.6665,35.7544,35.6401,35.7368,29400.0
2011-12-12 10:30:00,40.64,40.74,40.64,40.74,29300.0,35.728,35.8159,35.728,35.8159,29300.0
2011-12-12 10:35:00,40.74,40.88,40.71,40.77,121800.0,35.8159,35.939,35.7895,35.8423,121800.0
2011-12-12 10:40:00,40.77,40.99,40.76,40.97,55400.0,35.8423,36.0357,35.8335,36.0181,55400.0
2011-12-12 10:45:00,40.98,40.98,40.88,40.9,162300.0,36.0269,36.0269,35.939,35.9566,162300.0
2011-12-12 10:50:00,40.9,40.94,40.84,40.86,35500.0,35.9566,35.9917,35.9038,35.9214,35500.0
2011-12-12 10:55:00,40.87,41.03,40.87,41.0,56500.0,35.9302,36.0709,35.9302,36.0445,56500.0
2011-12-12 11:00:00,40.99,41.04,40.86,40.86,40500.0,36.0357,36.0797,35.9214,35.9214,40500.0
2011-12-12 11:05:00,40.84,40.85,40.75,40.82,61500.0,35.9038,35.9126,35.8247,35.8862,61500.0
2011-12-12 11:10:00,40.82,40.86,40.8,40.86,19800.0,35.8862,35.9214,35.8687,35.9214,19800.0
2011-12-12 11:15:00,40.86,40.88,40.83,40.88,31200.0,35.9214,35.939,35.895,35.939,31200.0
2011-12-12 11:20:00,40.89,40.93,40.87,40.91,35100.0,35.9478,35.9829,35.9302,35.9654,35100.0
2011-12-12 11:25:00,40.91,40.96,40.91,40.95,27900.0,35.9654,36.0093,35.9654,36.0005,27900.0
2011-12-12 11:30:00,40.95,41.0,40.94,40.99,35500.0,36.0005,36.0445,35.9917,36.0357,35500.0
2011-12-12 11:35:00,40.98,41.1,40.96,41.05,72200.0,36.0269,36.1324,36.0093,36.0884,72200.0
2011-12-12 11:40:00,41.05,41.06,41.02,41.02,34800.0,36.0884,36.0972,36.0621,36.0621,34800.0
2011-12-12 11:45:00,41.01,41.07,40.94,40.99,54400.0,36.0533,36.106,35.9917,36.0357,54400.0
2011-12-12 11:50:00,41.0,41.02,40.96,41.0,29900.0,36.0445,36.0621,36.0093,36.0445,29900.0
2011-12-12 11:55:00,41.0,41.01,40.88,40.91,58400.0,36.0445,36.0533,35.939,35.9654,58400.0
2011-12-12 12:00:00,40.91,40.93,40.84,40.9,50000.0,35.9654,35.9829,35.9038,35.9566,50000.0
2011-12-12 12:05:00,40.91,40.91,40.87,40.88,14300.0,35.9654,35.9654,35.9302,35.939,14300.0
2011-12-12 12:10:00,40.87,40.95,40.87,40.93,27800.0,35.9302,36.0005,35.9302,35.9829,27800.0
2011-12-12 12:15:00,40.94,41.05,40.93,41.05,22600.0,35.9917,36.0884,35.9829,36.0884,22600.0
2011-12-12 12:20:00,41.06,41.07,41.04,41.05,19400.0,36.0972,36.106,36.0797,36.0884,19400.0
2011-12-12 12:25:00,41.05,41.1,41.04,41.05,30300.0,36.0884,36.1324,36.0797,36.0884,30300.0
2011-12-12 12:30:00,41.05,41.09,41.02,41.04,42300.0,36.0884,36.1236,36.0621,36.0797,42300.0
2011-12-12 12:35:00,41.04,41.17,41.04,41.17,27500.0,36.0797,36.1939,36.0797,36.1939,27500.0
2011-12-12 12:40:00,41.17,41.24,41.16,41.21,43500.0,36.1939,36.2555,36.1851,36.2291,43500.0
2011-12-12 12:45:00,41.22,41.27,41.19,41.21,51800.0,36.2379,36.2819,36.2115,36.2291,51800.0
2011-12-12 12:50:00,41.22,41.27,41.2,41.26,33400.0,36.2379,36.2819,36.2203,36.2731,33400.0
2011-12-12 12:55:00,41.28,41.3,41.25,41.25,25900.0,36.2906,36.3082,36.2643,36.2643,25900.0
2011-12-12 13:00:00,41.25,41.27,41.2,41.2,76300.0,36.2643,36.2819,36.2203,36.2203,76300.0
2011-12-12 13:05:00,41.2,41.21,41.06,41.09,28200.0,36.2203,36.2291,36.0972,36.1236,28200.0
2011-12-12 13:10:00,41.08,41.08,40.96,41.02,100700.0,36.1148,36.1148,36.0093,36.0621,100700.0
2011-12-12 13:15:00,41.03,41.14,41.03,41.08,19200.0,36.0709,36.1676,36.0709,36.1148,19200.0
2011-12-12 13:20:00,41.08,41.09,41.06,41.06,10600.0,36.1148,36.1236,36.0972,36.0972,10600.0
2011-12-12 13:25:00,41.07,41.07,41.06,41.07,9700.0,36.106,36.106,36.0972,36.106,9700.0
2011-12-12 13:30:00,41.07,41.12,41.05,41.06,19600.0,36.106,36.15,36.0884,36.0972,19600.0
2011-12-12 13:35:00,41.07,41.13,41.06,41.12,27500.0,36.106,36.1588,36.0972,36.15,27500.0
2011-12-12 13:40:00,41.13,41.16,41.11,41.14,19400.0,36.1588,36.1851,36.1412,36.1676,19400.0
2011-12-12 13:45:00,41.14,41.2,41.13,41.2,17300.0,36.1676,36.2203,36.1588,36.2203,17300.0
2011-12-12 13:50:00,41.19,41.2,41.18,41.18,16400.0,36.2115,36.2203,36.2027,36.2027,16400.0
2011-12-12 13:55:00,41.18,41.28,41.18,41.26,44500.0,36.2027,36.2906,36.2027,36.2731,44500.0
2011-12-12 14:00:00,41.25,41.33,41.24,41.27,50600.0,36.2643,36.3346,36.2555,36.2819,50600.0
2011-12-12 14:05:00,41.27,41.28,41.19,41.27,31800.0,36.2819,36.2906,36.2115,36.2819,31800.0
2011-12-12 14:10:00,41.27,41.32,41.27,41.29,50900.0,36.2819,36.3258,36.2819,36.2994,50900.0
2011-12-12 14:15:00,41.29,41.44,41.29,41.4,41600.0,36.2994,36.4313,36.2994,36.3961,41600.0
2011-12-12 14:20:00,41.4,41.4,41.31,41.32,44200.0,36.3961,36.3961,36.317,36.3258,44200.0
2011-12-12 14:25:00,41.32,41.41,41.32,41.41,26500.0,36.3258,36.4049,36.3258,36.4049,26500.0
2011-12-12 14:30:00,41.41,41.5,41.4,41.42,78900.0,36.4049,36.4841,36.3961,36.4137,78900.0
2011-12-12 14:35:00,41.42,41.43,41.31,41.36,45100.0,36.4137,36.4225,36.317,36.361,45100.0
2011-12-12 14:40:00,41.36,41.4,41.27,41.3,62200.0,36.361,36.3961,36.2819,36.3082,62200.0
2011-12-12 14:45:00,41.29,41.31,41.26,41.3,30300.0,36.2994,36.317,36.2731,36.3082,30300.0
2011-12-12 14:50:00,41.3,41.36,41.3,41.35,16300.0,36.3082,36.361,36.3082,36.3522,16300.0
2011-12-12 14:55:00,41.36,41.36,41.33,41.35,30800.0,36.361,36.361,36.3346,36.3522,30800.0
2011-12-12 15:00:00,41.35,41.39,41.32,41.35,61400.0,36.3522,36.3873,36.3258,36.3522,61400.0
2011-12-12 15:05:00,41.35,41.39,41.34,41.39,57200.0,36.3522,36.3873,36.3434,36.3873,57200.0
2011-12-12 15:10:00,41.39,41.43,41.38,41.4,45700.0,36.3873,36.4225,36.3786,36.3961,45700.0
2011-12-12 15:15:00,41.4,41.42,41.39,41.4,35100.0,36.3961,36.4137,36.3873,36.3961,35100.0
2011-12-12 15:20:00,41.4,41.4,41.34,41.37,40100.0,36.3961,36.3961,36.3434,36.3698,40100.0
2011-12-12 15:25:00,41.38,41.39,41.34,41.36,60900.0,36.3786,36.3873,36.3434,36.361,60900.0
2011-12-12 15:30:00,41.37,41.4,41.36,41.37,52000.0,36.3698,36.3961,36.361,36.3698,52000.0
2011-12-12 15:35:00,41.38,41.4,41.37,41.4,82800.0,36.3786,36.3961,36.3698,36.3961,82800.0
2011-12-12 15:40:00,41.4,41.44,41.33,41.33,66500.0,36.3961,36.4313,36.3346,36.3346,66500.0
2011-12-12 15:45:00,41.34,41.41,41.33,41.35,71600.0,36.3434,36.4049,36.3346,36.3522,71600.0
2011-12-12 15:50:00,41.35,41.35,41.32,41.34,94200.0,36.3522,36.3522,36.3258,36.3434,94200.0
2011-12-12 15:55:00,41.34,41.35,41.23,41.31,262000.0,36.3434,36.3522,36.2467,36.317,262000.0
2011-12-13 09:30:00,41.87,41.87,41.52,41.7,73600.0,36.8093,36.8093,36.5016,36.6599,73600.0
2011-12-13 09:35:00,41.74,41.94,41.73,41.91,32500.0,36.695,36.8709,36.6863,36.8445,32500.0
2011-12-13 09:40:00,41.92,42.1,41.82,41.82,101200.0,36.8533,37.0115,36.7654,36.7654,101200.0
2011-12-13 09:45:00,41.84,41.87,41.73,41.77,44500.0,36.783,36.8093,36.6863,36.7214,44500.0
2011-12-13 09:50:00,41.75,41.8,41.68,41.72,33800.0,36.7038,36.7478,36.6423,36.6775,33800.0
2011-12-13 09:55:00,41.7,41.72,41.57,41.63,41500.0,36.6599,36.6775,36.5456,36.5983,41500.0
2011-12-13 10:00:00,41.61,41.74,41.51,41.74,33700.0,36.5808,36.695,36.4928,36.695,33700.0
2011-12-13 10:05:00,41.75,41.76,41.52,41.57,66500.0,36.7038,36.7126,36.5016,36.5456,66500.0
2011-12-13 10:10:00,41.58,41.67,41.58,41.61,42600.0,36.5544,36.6335,36.5544,36.5808,42600.0
2011-12-13 10:15:00,41.6,41.64,41.52,41.64,15800.0,36.572,36.6071,36.5016,36.6071,15800.0
2011-12-13 10:20:00,41.64,41.72,41.62,41.72,21400.0,36.6071,36.6775,36.5895,36.6775,21400.0
2011-12-13 10:25:00,41.73,41.73,41.63,41.65,16900.0,36.6863,36.6863,36.5983,36.6159,16900.0
2011-12-13 10:30:00,41.69,41.84,41.67,41.84,19000.0,36.6511,36.783,36.6335,36.783,19000.0
2011-12-13 10:35:00,41.84,41.9,41.8,41.86,28100.0,36.783,36.8357,36.7478,36.8005,28100.0
2011-12-13 10:40:00,41.85,41.87,41.78,41.83,31400.0,36.7917,36.8093,36.7302,36.7742,31400.0
2011-12-13 10:45:00,41.83,41.84,41.63,41.76,52000.0,36.7742,36.783,36.5983,36.7126,52000.0
2011-12-13 10:50:00,41.75,41.82,41.75,41.8,13600.0,36.7038,36.7654,36.7038,36.7478,13600.0
2011-12-13 10:55:00,41.8,41.81,41.77,41.79,18100.0,36.7478,36.7566,36.7214,36.739,18100.0
2011-12-13 11:00:00,41.79,41.8,41.73,41.74,46100.0,36.739,36.7478,36.6863,36.695,46100.0
2011-12-13 11:05:00,41.73,41.74,41.69,41.7,26300.0,36.6863,36.695,36.6511,36.6599,26300.0
2011-12-13 11:10:00,41.7,41.71,41.65,41.66,21300.0,36.6599,36.6687,36.6159,36.6247,21300.0
2011-12-13 11:15:00,41.67,41.69,41.63,41.65,38900.0,36.6335,36.6511,36.5983,36.6159,38900.0
2011-12-13 11:20:00,41.65,41.69,41.64,41.66,26000.0,36.6159,36.6511,36.6071,36.6247,26000.0
2011-12-13 11:25:00,41.65,41.67,41.55,41.59,59500.0,36.6159,36.6335,36.528,36.5632,59500.0
2011-12-13 11:30:00,41.59,41.62,41.59,41.62,28000.0,36.5632,36.5895,36.5632,36.5895,28000.0
2011-12-13 11:35:00,41.61,41.61,41.55,41.56,34200.0,36.5808,36.5808,36.528,36.5368,34200.0
2011-12-13 11:40:00,41.56,41.56,41.55,41.55,12300.0,36.5368,36.5368,36.528,36.528,12300.0
2011-12-13 11:45:00,41.55,41.58,41.55,41.58,40600.0,36.528,36.5544,36.528,36.5544,40600.0
2011-12-13 11:50:00,41.58,41.58,41.56,41.58,15000.0,36.5544,36.5544,36.5368,36.5544,15000.0
2011-12-13 11:55:00,41.57,41.71,41.57,41.71,25800.0,36.5456,36.6687,36.5456,36.6687,25800.0
2011-12-13 12:00:00,41.7,41.74,41.69,41.74,7300.0,36.6599,36.695,36.6511,36.695,7300.0
2011-12-13 12:05:00,41.73,41.77,41.72,41.76,20500.0,36.6863,36.7214,36.6775,36.7126,20500.0
2011-12-13 12:10:00,41.75,41.76,41.72,41.72,20400.0,36.7038,36.7126,36.6775,36.6775,20400.0
2011-12-13 12:15:00,41.72,41.74,41.72,41.73,13100.0,36.6775,36.695,36.6775,36.6863,13100.0
2011-12-13 12:20:00,41.73,41.75,41.68,41.71,30800.0,36.6863,36.7038,36.6423,36.6687,30800.0
2011-12-13 12:25:00,41.71,41.71,41.65,41.67,12700.0,36.6687,36.6687,36.6159,36.6335,12700.0
2011-12-13 12:30:00,41.67,41.68,41.65,41.67,20600.0,36.6335,36.6423,36.6159,36.6335,20600.0
2011-12-13 12:35:00,41.67,41.68,41.6,41.61,23500.0,36.6335,36.6423,36.572,36.5808,23500.0
2011-12-13 12:40:00,41.61,41.62,41.56,41.58,49300.0,36.5808,36.5895,36.5368,36.5544,49300.0
2011-12-13 12:45:00,41.58,41.62,41.55,41.58,29000.0,36.5544,36.5895,36.528,36.5544,29000.0
2011-12-13 12:50:00,41.59,41.59,41.56,41.58,23600.0,36.5632,36.5632,36.5368,36.5544,23600.0
2011-12-13 12:55:00,41.58,41.62,41.56,41.58,49400.0,36.5544,36.5895,36.5368,36.5544,49400.0
2011-12-13 13:00:00,41.58,41.62,41.56,41.6,29600.0,36.5544,36.5895,36.5368,36.572,29600.0
2011-12-13 13:05:00,41.61,41.62,41.57,41.6,23200.0,36.5808,36.5895,36.5456,36.572,23200.0
2011-12-13 13:10:00,41.61,41.69,41.6,41.66,20700.0,36.5808,36.6511,36.572,36.6247,20700.0
2011-12-13 13:15:00,41.67,41.71,41.66,41.7,16600.0,36.6335,36.6687,36.6247,36.6599,16600.0
2011-12-13 13:20:00,41.7,41.7,41.62,41.63,21600.0,36.6599,36.6599,36.5895,36.5983,21600.0
2011-12-13 13:25:00,41.62,41.66,41.61,41.63,12900.0,36.5895,36.6247,36.5808,36.5983,12900.0
2011-12-13 13:30:00,41.63,41.65,41.58,41.59,32700.0,36.5983,36.6159,36.5544,36.5632,32700.0
2011-12-13 13:35:00,41.59,41.64,41.58,41.63,50300.0,36.5632,36.6071,36.5544,36.5983,50300.0
2011-12-13 13:40:00,41.63,41.64,41.63,41.63,14200.0,36.5983,36.6071,36.5983,36.5983,14200.0
2011-12-13 13:45:00,41.64,41.64,41.62,41.63,24300.0,36.6071,36.6071,36.5895,36.5983,24300.0
2011-12-13 13:50:00,41.62,41.7,41.58,41.59,49600.0,36.5895,36.6599,36.5544,36.5632,49600.0
2011-12-13 13:55:00,41.59,41.62,41.58,41.61,14200.0,36.5632,36.5895,36.5544,36.5808,14200.0
2011-12-13 14:00:00,41.61,41.64,41.6,41.63,35800.0,36.5808,36.6071,36.572,36.5983,35800.0
2011-12-13 14:05:00,41.62,41.64,41.6,41.6,78700.0,36.5895,36.6071,36.572,36.572,78700.0
2011-12-13 14:10:00,41.6,41.61,41.55,41.57,91400.0,36.572,36.5808,36.528,36.5456,91400.0
2011-12-13 14:15:00,41.58,41.58,41.56,41.57,24000.0,36.5544,36.5544,36.5368,36.5456,24000.0
2011-12-13 14:20:00,41.57,41.59,41.5,41.51,61000.0,36.5456,36.5632,36.4841,36.4928,61000.0
2011-12-13 14:25:00,41.51,41.56,41.5,41.55,57700.0,36.4928,36.5368,36.4841,36.528,57700.0
2011-12-13 14:30:00,41.54,41.58,41.5,41.5,48200.0,36.5192,36.5544,36.4841,36.4841,48200.0
2011-12-13 14:35:00,41.51,41.54,41.5,41.5,33800.0,36.4928,36.5192,36.4841,36.4841,33800.0
2011-12-13 14:40:00,41.5,41.55,41.5,41.52,45700.0,36.4841,36.528,36.4841,36.5016,45700.0
2011-12-13 14:45:00,41.52,41.55,41.52,41.54,61800.0,36.5016,36.528,36.5016,36.5192,61800.0
2011-12-13 14:50:00,41.54,41.55,41.5,41.51,59900.0,36.5192,36.528,36.4841,36.4928,59900.0
2011-12-13 14:55:00,41.51,41.56,41.51,41.55,36400.0,36.4928,36.5368,36.4928,36.528,36400.0
2011-12-13 15:00:00,41.55,41.55,41.51,41.51,41900.0,36.528,36.528,36.4928,36.4928,41900.0
2011-12-13 15:05:00,41.51,41.53,41.5,41.51,30900.0,36.4928,36.5104,36.4841,36.4928,30900.0
2011-12-13 15:10:00,41.5,41.51,41.49,41.5,34700.0,36.4841,36.4928,36.4753,36.4841,34700.0
2011-12-13 15:15:00,41.5,41.55,41.49,41.5,69000.0,36.4841,36.528,36.4753,36.4841,69000.0
2011-12-13 15:20:00,41.5,41.51,41.35,41.37,80100.0,36.4841,36.4928,36.3522,36.3698,80100.0
2011-12-13 15:25:00,41.38,41.41,41.22,41.23,115200.0,36.3786,36.4049,36.2379,36.2467,115200.0
2011-12-13 15:30:00,41.23,41.26,41.01,41.07,171400.0,36.2467,36.2731,36.0533,36.106,171400.0
2011-12-13 15:35:00,41.08,41.3,41.05,41.28,63500.0,36.1148,36.3082,36.0884,36.2906,63500.0
2011-12-13 15:40:00,41.29,41.42,41.28,41.38,100900.0,36.2994,36.4137,36.2906,36.3786,100900.0
2011-12-13 15:45:00,41.38,41.55,41.37,41.49,96300.0,36.3786,36.528,36.3698,36.4753,96300.0
2011-12-13 15:50:00,41.5,41.51,41.37,41.38,120400.0,36.4841,36.4928,36.3698,36.3786,120400.0
2011-12-13 15:55:00,41.38,41.53,41.34,41.48,203500.0,36.3786,36.5104,36.3434,36.4665,203500.0
2011-12-14 09:30:00,41.34,41.35,41.17,41.2,56700.0,36.3434,36.3522,36.1939,36.2203,56700.0
2011-12-14 09:35:00,41.22,41.22,40.35,40.41,119700.0,36.2379,36.2379,35.473,35.5258,119700.0
2011-12-14 09:40:00,40.44,40.84,40.34,40.68,89900.0,35.5522,35.9038,35.4643,35.7632,89900.0
2011-12-14 09:45:00,40.66,40.77,40.6,40.7,51500.0,35.7456,35.8423,35.6928,35.7807,51500.0
2011-12-14 09:50:00,40.7,40.84,40.63,40.7,32600.0,35.7807,35.9038,35.7192,35.7807,32600.0
2011-12-14 09:55:00,40.72,40.75,40.6,40.74,40800.0,35.7983,35.8247,35.6928,35.8159,40800.0
2011-12-14 10:00:00,40.72,40.72,40.65,40.66,19100.0,35.7983,35.7983,35.7368,35.7456,19100.0
2011-12-14 10:05:00,40.68,40.79,40.58,40.64,64100.0,35.7632,35.8599,35.6752,35.728,64100.0
2011-12-14 10:10:00,40.64,40.65,40.51,40.52,55900.0,35.728,35.7368,35.6137,35.6225,55900.0
2011-12-14 10:15:00,40.5,40.51,40.31,40.38,57600.0,35.6049,35.6137,35.4379,35.4994,57600.0
2011-12-14 10:20:00,40.39,40.63,40.39,40.6,67500.0,35.5082,35.7192,35.5082,35.6928,67500.0
2011-12-14 10:25:00,40.56,40.85,40.56,40.82,37100.0,35.6577,35.9126,35.6577,35.8862,37100.0
2011-12-14 10:30:00,40.82,40.86,40.77,40.85,51200.0,35.8862,35.9214,35.8423,35.9126,51200.0
2011-12-14 10:35:00,40.85,40.91,40.8,40.8,51200.0,35.9126,35.9654,35.8687,35.8687,51200.0
2011-12-14 10:40:00,40.81,40.89,40.63,40.65,54500.0,35.8775,35.9478,35.7192,35.7368,54500.0
2011-12-14 10:45:00,40.65,40.7,40.62,40.7,14100.0,35.7368,35.7807,35.7104,35.7807,14100.0
2011-12-14 10:50:00,40.71,40.71,40.55,40.57,28600.0,35.7895,35.7895,35.6489,35.6665,28600.0
2011-12-14 10:55:00,40.56,40.59,40.52,40.54,18100.0,35.6577,35.684,35.6225,35.6401,18100.0
2011-12-14 11:00:00,40.54,40.58,40.44,40.45,45300.0,35.6401,35.6752,35.5522,35.561,45300.0
2011-12-14 11:05:00,40.44,40.46,40.4,40.41,65700.0,35.5522,35.5698,35.517,35.5258,65700.0
2011-12-14 11:10:00,40.42,40.47,40.41,40.45,9800.0,35.5346,35.5785,35.5258,35.561,9800.0
2011-12-14 11:15:00,40.46,40.46,40.41,40.42,45800.0,35.5698,35.5698,35.5258,35.5346,45800.0
2011-12-14 11:20:00,40.42,40.43,40.4,40.42,16200.0,35.5346,35.5434,35.517,35.5346,16200.0
2011-12-14 11:25:00,40.42,40.47,40.41,40.44,22800.0,35.5346,35.5785,35.5258,35.5522,22800.0
2011-12-14 11:30:00,40.45,40.57,40.44,40.5,53900.0,35.561,35.6665,35.5522,35.6049,53900.0
2011-12-14 11:35:00,40.48,40.51,40.45,40.5,17100.0,35.5873,35.6137,35.561,35.6049,17100.0
2011-12-14 11:40:00,40.51,40.55,40.48,40.51,20900.0,35.6137,35.6489,35.5873,35.6137,20900.0
2011-12-14 11:45:00,40.5,40.52,40.47,40.52,14300.0,35.6049,35.6225,35.5785,35.6225,14300.0
2011-12-14 11:50:00,40.52,40.52,40.47,40.5,16100.0,35.6225,35.6225,35.5785,35.6049,16100.0
2011-12-14 11:55:00,40.5,40.52,40.48,40.49,12700.0,35.6049,35.6225,35.5873,35.5961,12700.0
2011-12-14 12:00:00,40.5,40.51,40.45,40.45,19600.0,35.6049,35.6137,35.561,35.561,19600.0
2011-12-14 12:05:00,40.45,40.46,40.4,40.45,26700.0,35.561,35.5698,35.517,35.561,26700.0
2011-12-14 12:10:00,40.46,40.54,40.45,40.54,30000.0,35.5698,35.6401,35.561,35.6401,30000.0
2011-12-14 12:15:00,40.52,40.57,40.52,40.54,27000.0,35.6225,35.6665,35.6225,35.6401,27000.0
2011-12-14 12:20:00,40.54,40.55,40.53,40.54,5200.0,35.6401,35.6489,35.6313,35.6401,5200.0
2011-12-14 12:25:00,40.55,40.57,40.5,40.51,18700.0,35.6489,35.6665,35.6049,35.6137,18700.0
2011-12-14 12:30:00,40.5,40.52,40.48,40.51,27400.0,35.6049,35.6225,35.5873,35.6137,27400.0
2011-12-14 12:35:00,40.51,40.51,40.49,40.5,16000.0,35.6137,35.6137,35.5961,35.6049,16000.0
2011-12-14 12:40:00,40.51,40.55,40.5,40.52,18400.0,35.6137,35.6489,35.6049,35.6225,18400.0
2011-12-14 12:45:00,40.54,40.55,40.52,40.53,17500.0,35.6401,35.6489,35.6225,35.6313,17500.0
2011-12-14 12:50:00,40.52,40.54,40.5,40.5,11500.0,35.6225,35.6401,35.6049,35.6049,11500.0
2011-12-14 12:55:00,40.5,40.55,40.5,40.55,20600.0,35.6049,35.6489,35.6049,35.6489,20600.0
2011-12-14 13:00:00,40.55,40.68,40.53,40.66,33800.0,35.6489,35.7632,35.6313,35.7456,33800.0
2011-12-14 13:05:00,40.65,40.7,40.62,40.7,13200.0,35.7368,35.7807,35.7104,35.7807,13200.0
2011-12-14 13:10:00,40.7,40.75,40.69,40.74,12900.0,35.7807,35.8247,35.772,35.8159,12900.0
2011-12-14 13:15:00,40.74,40.8,40.68,40.77,20100.0,35.8159,35.8687,35.7632,35.8423,20100.0
2011-12-14 13:20:00,40.77,40.84,40.76,40.83,21200.0,35.8423,35.9038,35.8335,35.895,21200.0
2011-12-14 13:25:00,40.83,40.91,40.83,40.91,19600.0,35.895,35.9654,35.895,35.9654,19600.0
2011-12-14 13:30:00,40.9,40.9,40.83,40.9,27700.0,35.9566,35.9566,35.895,35.9566,27700.0
2011-12-14 13:35:00,40.89,40.95,40.88,40.93,38600.0,35.9478,36.0005,35.939,35.9829,38600.0
2011-12-14 13:40:00,40.93,40.94,40.88,40.91,31200.0,35.9829,35.9917,35.939,35.9654,31200.0
2011-12-14 13:45:00,40.91,40.96,40.88,40.92,23600.0,35.9654,36.0093,35.939,35.9742,23600.0
2011-12-14 13:50:00,40.92,40.93,40.86,40.93,36200.0,35.9742,35.9829,35.9214,35.9829,36200.0
2011-12-14 13:55:00,40.92,40.93,40.88,40.89,30300.0,35.9742,35.9829,35.939,35.9478,30300.0
2011-12-14 14:00:00,40.89,40.9,40.77,40.77,26300.0,35.9478,35.9566,35.8423,35.8423,26300.0
2011-12-14 14:05:00,40.78,40.79,40.75,40.77,17300.0,35.8511,35.8599,35.8247,35.8423,17300.0
2011-12-14 14:10:00,40.77,40.8,40.75,40.76,22200.0,35.8423,35.8687,35.8247,35.8335,22200.0
2011-12-14 14:15:00,40.75,40.75,40.71,40.75,26900.0,35.8247,35.8247,35.7895,35.8247,26900.0
2011-12-14 14:20:00,40.75,40.78,40.73,40.73,28300.0,35.8247,35.8511,35.8071,35.8071,28300.0
2011-12-14 14:25:00,40.74,40.8,40.72,40.8,45000.0,35.8159,35.8687,35.7983,35.8687,45000.0
2011-12-14 14:30:00,40.8,40.84,40.77,40.83,28700.0,35.8687,35.9038,35.8423,35.895,28700.0
2011-12-14 14:35:00,40.84,40.85,40.77,40.85,30500.0,35.9038,35.9126,35.8423,35.9126,30500.0
2011-12-14 14:40:00,40.84,40.9,40.84,40.87,17800.0,35.9038,35.9566,35.9038,35.9302,17800.0
2011-12-14 14:45:00,40.87,40.97,40.87,40.93,27300.0,35.9302,36.0181,35.9302,35.9829,27300.0
2011-12-14 14:50:00,40.92,40.93,40.87,40.88,36800.0,35.9742,35.9829,35.9302,35.939,36800.0
2011-12-14 14:55:00,40.87,40.94,40.87,40.93,53300.0,35.9302,35.9917,35.9302,35.9829,53300.0
2011-12-14 15:00:00,40.92,40.92,40.86,40.91,50600.0,35.9742,35.9742,35.9214,35.9654,50600.0
2011-12-14 15:05:00,40.88,41.0,40.88,40.94,72500.0,35.939,36.0445,35.939,35.9917,72500.0
2011-12-14 15:10:00,40.95,40.97,40.91,40.93,41800.0,36.0005,36.0181,35.9654,35.9829,41800.0
2011-12-14 15:15:00,40.93,41.03,40.93,41.03,70500.0,35.9829,36.0709,35.9829,36.0709,70500.0
2011-12-14 15:20:00,41.03,41.05,40.85,40.87,84300.0,36.0709,36.0884,35.9126,35.9302,84300.0
2011-12-14 15:25:00,40.86,40.95,40.85,40.95,32300.0,35.9214,36.0005,35.9126,36.0005,32300.0
2011-12-14 15:30:00,40.94,40.95,40.84,40.86,62300.0,35.9917,36.0005,35.9038,35.9214,62300.0
2011-12-14 15:35:00,40.87,40.92,40.86,40.9,82100.0,35.9302,35.9742,35.9214,35.9566,82100.0
2011-12-14 15:40:00,40.9,40.98,40.89,40.95,67700.0,35.9566,36.0269,35.9478,36.0005,67700.0
2011-12-14 15:45:00,40.95,41.01,40.93,40.94,86700.0,36.0005,36.0533,35.9829,35.9917,86700.0
2011-12-14 15:50:00,40.94,41.04,40.94,41.02,63100.0,35.9917,36.0797,35.9917,36.0621,63100.0
2011-12-14 15:55:00,41.03,41.03,40.86,40.89,114100.0,36.0709,36.0709,35.9214,35.9478,114100.0
2011-12-15 09:30:00,41.1,41.65,41.1,41.49,76700.0,36.1324,36.6159,36.1324,36.4753,76700.0
2011-12-15 09:35:00,41.48,41.5,41.19,41.19,44100.0,36.4665,36.4841,36.2115,36.2115,44100.0
2011-12-15 09:40:00,41.16,41.19,41.07,41.09,30700.0,36.1851,36.2115,36.106,36.1236,30700.0
2011-12-15 09:45:00,41.09,41.16,41.03,41.05,28400.0,36.1236,36.1851,36.0709,36.0884,28400.0
2011-12-15 09:50:00,41.05,41.21,41.05,41.18,11700.0,36.0884,36.2291,36.0884,36.2027,11700.0
2011-12-15 09:55:00,41.2,41.29,41.18,41.23,15000.0,36.2203,36.2994,36.2027,36.2467,15000.0
2011-12-15 10:00:00,41.24,41.32,41.23,41.23,14200.0,36.2555,36.3258,36.2467,36.2467,14200.0
2011-12-15 10:05:00,41.21,41.29,41.2,41.25,11600.0,36.2291,36.2994,36.2203,36.2643,11600.0
2011-12-15 10:10:00,41.24,41.25,41.19,41.21,16400.0,36.2555,36.2643,36.2115,36.2291,16400.0
2011-12-15 10:15:00,41.21,41.21,41.09,41.16,87100.0,36.2291,36.2291,36.1236,36.1851,87100.0
2011-12-15 10:20:00,41.16,41.21,41.15,41.15,10400.0,36.1851,36.2291,36.1764,36.1764,10400.0
2011-12-15 10:25:00,41.14,41.21,41.13,41.17,10800.0,36.1676,36.2291,36.1588,36.1939,10800.0
2011-12-15 10:30:00,41.17,41.23,41.15,41.22,18500.0,36.1939,36.2467,36.1764,36.2379,18500.0
2011-12-15 10:35:00,41.23,41.23,41.15,41.15,11000.0,36.2467,36.2467,36.1764,36.1764,11000.0
2011-12-15 10:40:00,41.14,41.18,41.13,41.15,13500.0,36.1676,36.2027,36.1588,36.1764,13500.0
2011-12-15 10:45:00,41.15,41.16,41.12,41.14,8700.0,36.1764,36.1851,36.15,36.1676,8700.0
2011-12-15 10:50:00,41.14,41.15,41.08,41.15,47500.0,36.1676,36.1764,36.1148,36.1764,47500.0
2011-12-15 10:55:00,41.11,41.12,40.97,40.97,20200.0,36.1412,36.15,36.0181,36.0181,20200.0
2011-12-15 11:00:00,40.98,41.01,40.95,40.97,33300.0,36.0269,36.0533,36.0005,36.0181,33300.0
2011-12-15 11:05:00,40.97,41.0,40.91,40.91,16500.0,36.0181,36.0445,35.9654,35.9654,16500.0
2011-12-15 11:10:00,40.92,40.97,40.91,40.96,14500.0,35.9742,36.0181,35.9654,36.0093,14500.0
2011-12-15 11:15:00,40.95,40.97,40.91,40.91,7500.0,36.0005,36.0181,35.9654,35.9654,7500.0
2011-12-15 11:20:00,40.91,40.97,40.89,40.95,16600.0,35.9654,36.0181,35.9478,36.0005,16600.0
2011-12-15 11:25:00,40.95,41.0,40.91,40.98,10200.0,36.0005,36.0445,35.9654,36.0269,10200.0
2011-12-15 11:30:00,40.97,40.98,40.94,40.94,14200.0,36.0181,36.0269,35.9917,35.9917,14200.0
2011-12-15 11:35:00,40.95,40.97,40.94,40.95,13000.0,36.0005,36.0181,35.9917,36.0005,13000.0
2011-12-15 11:40:00,40.95,41.0,40.94,40.96,12400.0,36.0005,36.0445,35.9917,36.0093,12400.0
2011-12-15 11:45:00,40.96,40.97,40.92,40.93,16300.0,36.0093,36.0181,35.9742,35.9829,16300.0
2011-12-15 11:50:00,40.92,40.99,40.92,40.99,13000.0,35.9742,36.0357,35.9742,36.0357,13000.0
2011-12-15 11:55:00,40.99,41.0,40.94,40.96,12900.0,36.0357,36.0445,35.9917,36.0093,12900.0
2011-12-15 12:00:00,40.95,40.99,40.94,40.98,12800.0,36.0005,36.0357,35.9917,36.0269,12800.0
2011-12-15 12:05:00,40.99,40.99,40.95,40.96,15400.0,36.0357,36.0357,36.0005,36.0093,15400.0
2011-12-15 12:10:00,40.96,40.97,40.93,40.97,14600.0,36.0093,36.0181,35.9829,36.0181,14600.0
2011-12-15 12:15:00,40.96,40.97,40.94,40.94,13700.0,36.0093,36.0181,35.9917,35.9917,13700.0
2011-12-15 12:20:00,40.95,40.98,40.95,40.97,16400.0,36.0005,36.0269,36.0005,36.0181,16400.0
2011-12-15 12:25:00,40.98,40.98,40.97,40.98,13400.0,36.0269,36.0269,36.0181,36.0269,13400.0
2011-12-15 12:30:00,40.98,40.98,40.96,40.96,17000.0,36.0269,36.0269,36.0093,36.0093,17000.0
2011-12-15 12:35:00,40.96,40.97,40.96,40.97,18300.0,36.0093,36.0181,36.0093,36.0181,18300.0
2011-12-15 12:40:00,40.97,41.0,40.97,40.97,16000.0,36.0181,36.0445,36.0181,36.0181,16000.0
2011-12-15 12:45:00,40.97,41.0,40.96,41.0,24200.0,36.0181,36.0445,36.0093,36.0445,24200.0
2011-12-15 12:50:00,41.0,41.0,40.95,40.96,17200.0,36.0445,36.0445,36.0005,36.0093,17200.0
2011-12-15 12:55:00,40.96,40.96,40.94,40.96,9000.0,36.0093,36.0093,35.9917,36.0093,9000.0
2011-12-15 13:00:00,40.96,41.03,40.95,40.99,26000.0,36.0093,36.0709,36.0005,36.0357,26000.0
2011-12-15 13:05:00,41.0,41.0,40.96,41.0,22400.0,36.0445,36.0445,36.0093,36.0445,22400.0
2011-12-15 13:10:00,41.0,41.03,40.99,41.0,36500.0,36.0445,36.0709,36.0357,36.0445,36500.0
2011-12-15 13:15:00,41.0,41.02,40.99,41.0,18600.0,36.0445,36.0621,36.0357,36.0445,18600.0
2011-12-15 13:20:00,41.0,41.02,40.99,41.01,16500.0,36.0445,36.0621,36.0357,36.0533,16500.0
2011-12-15 13:25:00,41.01,41.05,41.01,41.03,18300.0,36.0533,36.0884,36.0533,36.0709,18300.0
2011-12-15 13:30:00,41.03,41.04,40.99,40.99,27800.0,36.0709,36.0797,36.0357,36.0357,27800.0
2011-12-15 13:35:00,41.0,41.01,40.99,41.0,20700.0,36.0445,36.0533,36.0357,36.0445,20700.0
2011-12-15 13:40:00,40.99,41.07,40.99,41.03,26000.0,36.0357,36.106,36.0357,36.0709,26000.0
2011-12-15 13:45:00,41.03,41.06,41.02,41.06,8900.0,36.0709,36.0972,36.0621,36.0972,8900.0
2011-12-15 13:50:00,41.06,41.08,41.05,41.07,14200.0,36.0972,36.1148,36.0884,36.106,14200.0
2011-12-15 13:55:00,41.09,41.09,41.04,41.04,16900.0,36.1236,36.1236,36.0797,36.0797,16900.0
2011-12-15 14:00:00,41.05,41.06,41.05,41.06,7800.0,36.0884,36.0972,36.0884,36.0972,7800.0
2011-12-15 14:05:00,41.06,41.06,41.01,41.01,17100.0,36.0972,36.0972,36.0533,36.0533,17100.0
2011-12-15 14:10:00,41.01,41.03,41.0,41.0,30400.0,36.0533,36.0709,36.0445,36.0445,30400.0
2011-12-15 14:15:00,40.99,41.0,40.96,40.97,43100.0,36.0357,36.0445,36.0093,36.0181,43100.0
2011-12-15 14:20:00,40.96,40.97,40.95,40.95,36000.0,36.0093,36.0181,36.0005,36.0005,36000.0
2011-12-15 14:25:00,40.96,40.96,40.92,40.92,27200.0,36.0093,36.0093,35.9742,35.9742,27200.0
2011-12-15 14:30:00,40.92,40.94,40.92,40.94,24500.0,35.9742,35.9917,35.9742,35.9917,24500.0
2011-12-15 14:35:00,40.95,40.95,40.9,40.93,36700.0,36.0005,36.0005,35.9566,35.9829,36700.0
2011-12-15 14:40:00,40.92,40.93,40.87,40.9,16000.0,35.9742,35.9829,35.9302,35.9566,16000.0
2011-12-15 14:45:00,40.9,40.92,40.9,40.91,13000.0,35.9566,35.9742,35.9566,35.9654,13000.0
2011-12-15 14:50:00,40.92,40.93,40.88,40.9,12400.0,35.9742,35.9829,35.939,35.9566,12400.0
2011-12-15 14:55:00,40.93,40.94,40.89,40.89,14300.0,35.9829,35.9917,35.9478,35.9478,14300.0
2011-12-15 15:00:00,40.9,40.94,40.89,40.94,14500.0,35.9566,35.9917,35.9478,35.9917,14500.0
2011-12-15 15:05:00,40.93,40.94,40.9,40.93,18800.0,35.9829,35.9917,35.9566,35.9829,18800.0
2011-12-15 15:10:00,40.92,40.94,40.89,40.91,20400.0,35.9742,35.9917,35.9478,35.9654,20400.0
2011-12-15 15:15:00,40.91,40.95,40.9,40.91,26400.0,35.9654,36.0005,35.9566,35.9654,26400.0
2011-12-15 15:20:00,40.91,40.96,40.88,40.94,23200.0,35.9654,36.0093,35.939,35.9917,23200.0
2011-12-15 15:25:00,40.92,40.99,40.89,40.91,75400.0,35.9742,36.0357,35.9478,35.9654,75400.0
2011-12-15 15:30:00,40.89,40.92,40.88,40.88,34700.0,35.9478,35.9742,35.939,35.939,34700.0
2011-12-15 15:35:00,40.89,40.89,40.71,40.77,68700.0,35.9478,35.9478,35.7895,35.8423,68700.0
2011-12-15 15:40:00,40.76,40.81,40.74,40.76,59900.0,35.8335,35.8775,35.8159,35.8335,59900.0
2011-12-15 15:45:00,40.77,40.8,40.76,40.8,51000.0,35.8423,35.8687,35.8335,35.8687,51000.0
2011-12-15 15:50:00,40.8,40.8,40.75,40.8,54600.0,35.8687,35.8687,35.8247,35.8687,54600.0
2011-12-15 15:55:00,40.8,40.91,40.8,40.91,138400.0,35.8687,35.9654,35.8687,35.9654,138400.0
2011-12-16 09:30:00,40.88,41.15,40.87,41.1,57100.0,35.939,36.1764,35.9302,36.1324,57100.0
2011-12-16 09:35:00,41.1,41.1,40.98,41.0,19200.0,36.1324,36.1324,36.0269,36.0445,19200.0
2011-12-16 09:40:00,41.0,41.0,40.92,40.92,13200.0,36.0445,36.0445,35.9742,35.9742,13200.0
2011-12-16 09:45:00,40.92,41.04,40.88,40.9,18000.0,35.9742,36.0797,35.939,35.9566,18000.0
2011-12-16 09:50:00,40.89,40.96,40.87,40.87,21100.0,35.9478,36.0093,35.9302,35.9302,21100.0
2011-12-16 09:55:00,40.88,40.9,40.72,40.74,26400.0,35.939,35.9566,35.7983,35.8159,26400.0
2011-12-16 10:00:00,40.75,40.97,40.75,40.95,20200.0,35.8247,36.0181,35.8247,36.0005,20200.0
2011-12-16 10:05:00,40.95,40.95,40.87,40.94,9300.0,36.0005,36.0005,35.9302,35.9917,9300.0
2011-12-16 10:10:00,40.97,40.97,40.92,40.94,9000.0,36.0181,36.0181,35.9742,35.9917,9000.0
2011-12-16 10:15:00,40.94,40.95,40.84,40.86,9900.0,35.9917,36.0005,35.9038,35.9214,9900.0
2011-12-16 10:20:00,40.87,40.87,40.77,40.78,13300.0,35.9302,35.9302,35.8423,35.8511,13300.0
2011-12-16 10:25:00,40.79,40.85,40.77,40.77,14500.0,35.8599,35.9126,35.8423,35.8423,14500.0
2011-12-16 10:30:00,40.77,40.85,40.76,40.85,11600.0,35.8423,35.9126,35.8335,35.9126,11600.0
2011-12-16 10:35:00,40.85,40.85,40.81,40.85,7400.0,35.9126,35.9126,35.8775,35.9126,7400.0
2011-12-16 10:40:00,40.85,40.85,40.84,40.85,3700.0,35.9126,35.9126,35.9038,35.9126,3700.0
2011-12-16 10:45:00,40.85,40.85,40.82,40.84,10000.0,35.9126,35.9126,35.8862,35.9038,10000.0
2011-12-16 10:50:00,40.85,40.85,40.81,40.82,10800.0,35.9126,35.9126,35.8775,35.8862,10800.0
2011-12-16 10:55:00,40.82,40.86,40.76,40.79,23800.0,35.8862,35.9214,35.8335,35.8599,23800.0
2011-12-16 11:00:00,40.8,40.8,40.7,40.75,16800.0,35.8687,35.8687,35.7807,35.8247,16800.0
2011-12-16 11:05:00,40.78,40.86,40.78,40.85,9500.0,35.8511,35.9214,35.8511,35.9126,9500.0
2011-12-16 11:10:00,40.86,40.87,40.84,40.86,6600.0,35.9214,35.9302,35.9038,35.9214,6600.0
2011-12-16 11:15:00,40.85,40.85,40.77,40.77,13600.0,35.9126,35.9126,35.8423,35.8423,13600.0
2011-12-16 11:20:00,40.78,40.8,40.77,40.8,12000.0,35.8511,35.8687,35.8423,35.8687,12000.0
2011-12-16 11:25:00,40.8,40.81,40.79,40.8,8400.0,35.8687,35.8775,35.8599,35.8687,8400.0
2011-12-16 11:30:00,40.81,40.81,40.62,40.65,23600.0,35.8775,35.8775,35.7104,35.7368,23600.0
2011-12-16 11:35:00,40.64,40.64,40.55,40.56,43600.0,35.728,35.728,35.6489,35.6577,43600.0
2011-12-16 11:40:00,40.56,40.62,40.55,40.61,23900.0,35.6577,35.7104,35.6489,35.7016,23900.0
2011-12-16 11:45:00,40.62,40.68,40.62,40.68,41100.0,35.7104,35.7632,35.7104,35.7632,41100.0
2011-12-16 11:50:00,40.67,40.67,40.63,40.65,12500.0,35.7544,35.7544,35.7192,35.7368,12500.0
2011-12-16 11:55:00,40.65,40.68,40.61,40.63,18600.0,35.7368,35.7632,35.7016,35.7192,18600.0
2011-12-16 12:00:00,40.63,40.63,40.62,40.63,7700.0,35.7192,35.7192,35.7104,35.7192,7700.0
2011-12-16 12:05:00,40.63,40.63,40.59,40.59,8800.0,35.7192,35.7192,35.684,35.684,8800.0
2011-12-16 12:10:00,40.6,40.6,40.5,40.53,35500.0,35.6928,35.6928,35.6049,35.6313,35500.0
2011-12-16 12:15:00,40.51,40.54,40.49,40.51,14400.0,35.6137,35.6401,35.5961,35.6137,14400.0
2011-12-16 12:20:00,40.52,40.52,40.47,40.49,8200.0,35.6225,35.6225,35.5785,35.5961,8200.0
2011-12-16 12:25:00,40.49,40.49,40.44,40.44,10100.0,35.5961,35.5961,35.5522,35.5522,10100.0
2011-12-16 12:30:00,40.45,40.48,40.4,40.44,11600.0,35.561,35.5873,35.517,35.5522,11600.0
2011-12-16 12:35:00,40.43,40.5,40.43,40.5,6700.0,35.5434,35.6049,35.5434,35.6049,6700.0
2011-12-16 12:40:00,40.49,40.55,40.49,40.53,7100.0,35.5961,35.6489,35.5961,35.6313,7100.0
2011-12-16 12:45:00,40.51,40.57,40.44,40.57,13700.0,35.6137,35.6665,35.5522,35.6665,13700.0
2011-12-16 12:50:00,40.55,40.56,40.52,40.53,2700.0,35.6489,35.6577,35.6225,35.6313,2700.0
2011-12-16 12:55:00,40.54,40.57,40.51,40.53,13500.0,35.6401,35.6665,35.6137,35.6313,13500.0
2011-12-16 13:00:00,40.54,40.58,40.52,40.57,17600.0,35.6401,35.6752,35.6225,35.6665,17600.0
2011-12-16 13:05:00,40.57,40.57,40.5,40.52,13800.0,35.6665,35.6665,35.6049,35.6225,13800.0
2011-12-16 13:10:00,40.52,40.59,40.52,40.58,5100.0,35.6225,35.684,35.6225,35.6752,5100.0
2011-12-16 13:15:00,40.59,40.59,40.56,40.58,3200.0,35.684,35.684,35.6577,35.6752,3200.0
2011-12-16 13:20:00,40.57,40.6,40.57,40.59,2900.0,35.6665,35.6928,35.6665,35.684,2900.0
2011-12-16 13:25:00,40.59,40.61,40.58,40.59,8700.0,35.684,35.7016,35.6752,35.684,8700.0
2011-12-16 13:30:00,40.58,40.62,40.58,40.62,10900.0,35.6752,35.7104,35.6752,35.7104,10900.0
2011-12-16 13:35:00,40.62,40.68,40.62,40.62,11400.0,35.7104,35.7632,35.7104,35.7104,11400.0
2011-12-16 13:40:00,40.62,40.62,40.56,40.61,12000.0,35.7104,35.7104,35.6577,35.7016,12000.0
2011-12-16 13:45:00,40.58,40.62,40.58,40.62,7300.0,35.6752,35.7104,35.6752,35.7104,7300.0
2011-12-16 13:50:00,40.62,40.64,40.61,40.61,3400.0,35.7104,35.728,35.7016,35.7016,3400.0
2011-12-16 13:55:00,40.6,40.61,40.43,40.45,17900.0,35.6928,35.7016,35.5434,35.561,17900.0
2011-12-16 14:00:00,40.47,40.47,40.37,40.39,31900.0,35.5785,35.5785,35.4906,35.5082,31900.0
2011-12-16 14:05:00,40.39,40.57,40.38,40.57,13200.0,35.5082,35.6665,35.4994,35.6665,13200.0
2011-12-16 14:10:00,40.57,40.59,40.53,40.53,12400.0,35.6665,35.684,35.6313,35.6313,12400.0
2011-12-16 14:15:00,40.55,40.55,40.38,40.38,17400.0,35.6489,35.6489,35.4994,35.4994,17400.0
2011-12-16 14:20:00,40.38,40.41,40.35,40.35,9400.0,35.4994,35.5258,35.473,35.473,9400.0
2011-12-16 14:25:00,40.35,40.43,40.35,40.41,18600.0,35.473,35.5434,35.473,35.5258,18600.0
2011-12-16 14:30:00,40.41,40.5,40.39,40.47,13100.0,35.5258,35.6049,35.5082,35.5785,13100.0
2011-12-16 14:35:00,40.46,40.47,40.42,40.44,25100.0,35.5698,35.5785,35.5346,35.5522,25100.0
2011-12-16 14:40:00,40.45,40.45,40.43,40.45,6900.0,35.561,35.561,35.5434,35.561,6900.0
2011-12-16 14:45:00,40.44,40.48,40.44,40.45,18000.0,35.5522,35.5873,35.5522,35.561,18000.0
2011-12-16 14:50:00,40.45,40.5,40.45,40.49,10000.0,35.561,35.6049,35.561,35.5961,10000.0
2011-12-16 14:55:00,40.48,40.53,40.47,40.51,11200.0,35.5873,35.6313,35.5785,35.6137,11200.0
2011-12-16 15:00:00,40.53,40.54,40.43,40.46,30600.0,35.6313,35.6401,35.5434,35.5698,30600.0
2011-12-16 15:05:00,40.45,40.54,40.44,40.53,21100.0,35.561,35.6401,35.5522,35.6313,21100.0
2011-12-16 15:10:00,40.54,40.64,40.53,40.61,14900.0,35.6401,35.728,35.6313,35.7016,14900.0
2011-12-16 15:15:00,40.62,40.7,40.61,40.64,17200.0,35.7104,35.7807,35.7016,35.728,17200.0
2011-12-16 15:20:00,40.63,40.74,40.63,40.74,51600.0,35.7192,35.8159,35.7192,35.8159,51600.0
2011-12-16 15:25:00,40.74,40.8,40.7,40.72,41300.0,35.8159,35.8687,35.7807,35.7983,41300.0
2011-12-16 15:30:00,40.73,40.78,40.72,40.77,28500.0,35.8071,35.8511,35.7983,35.8423,28500.0
2011-12-16 15:35:00,40.77,40.79,40.77,40.79,17100.0,35.8423,35.8599,35.8423,35.8599,17100.0
2011-12-16 15:40:00,40.79,40.84,40.75,40.75,92100.0,35.8599,35.9038,35.8247,35.8247,92100.0
2011-12-16 15:45:00,40.76,40.97,40.76,40.96,98100.0,35.8335,36.0181,35.8335,36.0093,98100.0
2011-12-16 15:50:00,40.96,40.97,40.81,40.83,93700.0,36.0093,36.0181,35.8775,35.895,93700.0
2011-12-16 15:55:00,40.83,41.09,40.83,41.0,372800.0,35.895,36.1236,35.895,36.0445,372800.0
2011-12-19 09:30:00,41.44,41.45,41.03,41.24,63900.0,36.4313,36.4401,36.0709,36.2555,63900.0
2011-12-19 09:35:00,41.23,41.26,41.16,41.23,20300.0,36.2467,36.2731,36.1851,36.2467,20300.0
2011-12-19 09:40:00,41.24,41.25,41.09,41.11,64600.0,36.2555,36.2643,36.1236,36.1412,64600.0
2011-12-19 09:45:00,41.11,41.22,41.1,41.16,30300.0,36.1412,36.2379,36.1324,36.1851,30300.0
2011-12-19 09:50:00,41.15,41.15,41.08,41.1,30100.0,36.1764,36.1764,36.1148,36.1324,30100.0
2011-12-19 09:55:00,41.1,41.11,41.09,41.09,9900.0,36.1324,36.1412,36.1236,36.1236,9900.0
2011-12-19 10:00:00,41.1,41.1,41.01,41.02,37900.0,36.1324,36.1324,36.0533,36.0621,37900.0
2011-12-19 10:05:00,41.01,41.05,41.0,41.03,14000.0,36.0533,36.0884,36.0445,36.0709,14000.0
2011-12-19 10:10:00,41.03,41.1,41.03,41.08,22600.0,36.0709,36.1324,36.0709,36.1148,22600.0
2011-12-19 10:15:00,41.08,41.15,41.06,41.15,13600.0,36.1148,36.1764,36.0972,36.1764,13600.0
2011-12-19 10:20:00,41.15,41.15,41.11,41.14,14500.0,36.1764,36.1764,36.1412,36.1676,14500.0
2011-12-19 10:25:00,41.14,41.18,41.11,41.11,16100.0,36.1676,36.2027,36.1412,36.1412,16100.0
2011-12-19 10:30:00,41.1,41.15,41.08,41.15,13300.0,36.1324,36.1764,36.1148,36.1764,13300.0
2011-12-19 10:35:00,41.17,41.18,41.09,41.11,19700.0,36.1939,36.2027,36.1236,36.1412,19700.0
2011-12-19 10:40:00,41.1,41.1,41.05,41.08,23200.0,36.1324,36.1324,36.0884,36.1148,23200.0
2011-12-19 10:45:00,41.08,41.1,40.95,40.95,38100.0,36.1148,36.1324,36.0005,36.0005,38100.0
2011-12-19 10:50:00,40.95,40.98,40.95,40.98,43300.0,36.0005,36.0269,36.0005,36.0269,43300.0
2011-12-19 10:55:00,40.97,40.99,40.84,40.86,15500.0,36.0181,36.0357,35.9038,35.9214,15500.0
2011-12-19 11:00:00,40.86,40.96,40.85,40.85,11300.0,35.9214,36.0093,35.9126,35.9126,11300.0
2011-12-19 11:05:00,40.84,40.84,40.7,40.71,29800.0,35.9038,35.9038,35.7807,35.7895,29800.0
2011-12-19 11:10:00,40.71,40.83,40.7,40.75,15500.0,35.7895,35.895,35.7807,35.8247,15500.0
2011-12-19 11:15:00,40.74,40.82,40.7,40.81,19600.0,35.8159,35.8862,35.7807,35.8775,19600.0
2011-12-19 11:20:00,40.81,40.83,40.76,40.79,8300.0,35.8775,35.895,35.8335,35.8599,8300.0
2011-12-19 11:25:00,40.79,40.8,40.71,40.73,11200.0,35.8599,35.8687,35.7895,35.8071,11200.0
2011-12-19 11:30:00,40.73,40.76,40.71,40.76,12800.0,35.8071,35.8335,35.7895,35.8335,12800.0
2011-12-19 11:35:00,40.75,40.76,40.7,40.71,8400.0,35.8247,35.8335,35.7807,35.7895,8400.0
2011-12-19 11:40:00,40.71,40.71,40.64,40.64,13600.0,35.7895,35.7895,35.728,35.728,13600.0
2011-12-19 11:45:00,40.62,40.65,40.61,40.63,13800.0,35.7104,35.7368,35.7016,35.7192,13800.0
2011-12-19 11:50:00,40.64,40.66,40.62,40.63,7100.0,35.728,35.7456,35.7104,35.7192,7100.0
2011-12-19 11:55:00,40.64,40.66,40.61,40.64,8300.0,35.728,35.7456,35.7016,35.728,8300.0
2011-12-19 12:00:00,40.62,40.66,40.6,40.65,5700.0,35.7104,35.7456,35.6928,35.7368,5700.0
2011-12-19 12:05:00,40.64,40.65,40.62,40.64,7200.0,35.728,35.7368,35.7104,35.728,7200.0
2011-12-19 12:10:00,40.64,40.7,40.63,40.7,8800.0,35.728,35.7807,35.7192,35.7807,8800.0
2011-12-19 12:15:00,40.72,40.76,40.71,40.76,14500.0,35.7983,35.8335,35.7895,35.8335,14500.0
2011-12-19 12:20:00,40.75,40.8,40.74,40.74,8300.0,35.8247,35.8687,35.8159,35.8159,8300.0
2011-12-19 12:25:00,40.76,40.81,40.72,40.81,10800.0,35.8335,35.8775,35.7983,35.8775,10800.0
2011-12-19 12:30:00,40.8,40.83,40.76,40.76,6300.0,35.8687,35.895,35.8335,35.8335,6300.0
2011-12-19 12:35:00,40.75,40.75,40.72,40.73,5800.0,35.8247,35.8247,35.7983,35.8071,5800.0
2011-12-19 12:40:00,40.72,40.73,40.62,40.63,10100.0,35.7983,35.8071,35.7104,35.7192,10100.0
2011-12-19 12:45:00,40.62,40.62,40.55,40.55,11100.0,35.7104,35.7104,35.6489,35.6489,11100.0
2011-12-19 12:50:00,40.55,40.57,40.53,40.54,22700.0,35.6489,35.6665,35.6313,35.6401,22700.0
2011-12-19 12:55:00,40.55,40.59,40.54,40.56,23000.0,35.6489,35.684,35.6401,35.6577,23000.0
2011-12-19 13:00:00,40.58,40.62,40.57,40.57,10800.0,35.6752,35.7104,35.6665,35.6665,10800.0
2011-12-19 13:05:00,40.59,40.6,40.56,40.58,18500.0,35.684,35.6928,35.6577,35.6752,18500.0
2011-12-19 13:10:00,40.58,40.58,40.49,40.49,25900.0,35.6752,35.6752,35.5961,35.5961,25900.0
2011-12-19 13:15:00,40.49,40.5,40.47,40.49,3200.0,35.5961,35.6049,35.5785,35.5961,3200.0
2011-12-19 13:20:00,40.49,40.5,40.47,40.49,13900.0,35.5961,35.6049,35.5785,35.5961,13900.0
2011-12-19 13:25:00,40.5,40.53,40.49,40.5,12100.0,35.6049,35.6313,35.5961,35.6049,12100.0
2011-12-19 13:30:00,40.51,40.51,40.45,40.45,11000.0,35.6137,35.6137,35.561,35.561,11000.0
2011-12-19 13:35:00,40.46,40.46,40.41,40.41,6600.0,35.5698,35.5698,35.5258,35.5258,6600.0
2011-12-19 13:40:00,40.42,40.42,40.37,40.38,11900.0,35.5346,35.5346,35.4906,35.4994,11900.0
2011-12-19 13:45:00,40.39,40.39,40.33,40.37,13200.0,35.5082,35.5082,35.4555,35.4906,13200.0
2011-12-19 13:50:00,40.36,40.5,40.36,40.5,22400.0,35.4818,35.6049,35.4818,35.6049,22400.0
2011-12-19 13:55:00,40.5,40.51,40.47,40.47,11800.0,35.6049,35.6137,35.5785,35.5785,11800.0
2011-12-19 14:00:00,40.47,40.5,40.46,40.49,17200.0,35.5785,35.6049,35.5698,35.5961,17200.0
2011-12-19 14:05:00,40.5,40.5,40.44,40.45,12700.0,35.6049,35.6049,35.5522,35.561,12700.0
2011-12-19 14:10:00,40.45,40.45,40.39,40.4,16400.0,35.561,35.561,35.5082,35.517,16400.0
2011-12-19 14:15:00,40.39,40.41,40.34,40.34,10900.0,35.5082,35.5258,35.4643,35.4643,10900.0
2011-12-19 14:20:00,40.35,40.36,40.31,40.32,11500.0,35.473,35.4818,35.4379,35.4467,11500.0
2011-12-19 14:25:00,40.34,40.35,40.3,40.31,11400.0,35.4643,35.473,35.4291,35.4379,11400.0
2011-12-19 14:30:00,40.33,40.34,40.31,40.33,10500.0,35.4555,35.4643,35.4379,35.4555,10500.0
2011-12-19 14:35:00,40.33,40.33,40.3,40.31,15700.0,35.4555,35.4555,35.4291,35.4379,15700.0
2011-12-19 14:40:00,40.3,40.31,40.28,40.31,16200.0,35.4291,35.4379,35.4115,35.4379,16200.0
2011-12-19 14:45:00,40.32,40.39,40.32,40.35,17700.0,35.4467,35.5082,35.4467,35.473,17700.0
2011-12-19 14:50:00,40.36,40.46,40.36,40.46,27800.0,35.4818,35.5698,35.4818,35.5698,27800.0
2011-12-19 14:55:00,40.45,40.46,40.44,40.46,12300.0,35.561,35.5698,35.5522,35.5698,12300.0
2011-12-19 15:00:00,40.46,40.46,40.41,40.41,25700.0,35.5698,35.5698,35.5258,35.5258,25700.0
2011-12-19 15:05:00,40.41,40.5,40.41,40.49,57600.0,35.5258,35.6049,35.5258,35.5961,57600.0
2011-12-19 15:10:00,40.48,40.49,40.37,40.37,46100.0,35.5873,35.5961,35.4906,35.4906,46100.0
2011-12-19 15:15:00,40.38,40.44,40.37,40.44,20000.0,35.4994,35.5522,35.4906,35.5522,20000.0
2011-12-19 15:20:00,40.44,40.44,40.37,40.38,23100.0,35.5522,35.5522,35.4906,35.4994,23100.0
2011-12-19 15:25:00,40.38,40.4,40.32,40.32,22700.0,35.4994,35.517,35.4467,35.4467,22700.0
2011-12-19 15:30:00,40.32,40.32,40.24,40.25,86600.0,35.4467,35.4467,35.3763,35.3851,86600.0
2011-12-19 15:35:00,40.26,40.41,40.25,40.4,22800.0,35.3939,35.5258,35.3851,35.517,22800.0
2011-12-19 15:40:00,40.4,40.42,40.36,40.41,32100.0,35.517,35.5346,35.4818,35.5258,32100.0
2011-12-19 15:45:00,40.41,40.41,40.37,40.37,29600.0,35.5258,35.5258,35.4906,35.4906,29600.0
2011-12-19 15:50:00,40.37,40.4,40.36,40.39,61600.0,35.4906,35.517,35.4818,35.5082,61600.0
2011-12-19 15:55:00,40.39,40.47,40.38,40.46,74500.0,35.5082,35.5785,35.4994,35.5698,74500.0
2011-12-20 09:30:00,40.93,40.97,40.8,40.91,24700.0,35.9829,36.0181,35.8687,35.9654,24700.0
2011-12-20 09:35:00,40.85,41.0,40.81,40.99,17400.0,35.9126,36.0445,35.8775,36.0357,17400.0
2011-12-20 09:40:00,41.0,41.04,40.97,40.98,5100.0,36.0445,36.0797,36.0181,36.0269,5100.0
2011-12-20 09:45:00,41.0,41.09,40.94,40.99,45000.0,36.0445,36.1236,35.9917,36.0357,45000.0
2011-12-20 09:50:00,40.99,41.04,40.88,40.96,38800.0,36.0357,36.0797,35.939,36.0093,38800.0
2011-12-20 09:55:00,40.94,40.98,40.85,40.9,40600.0,35.9917,36.0269,35.9126,35.9566,40600.0
2011-12-20 10:00:00,40.93,40.98,40.91,40.91,14200.0,35.9829,36.0269,35.9654,35.9654,14200.0
2011-12-20 10:05:00,40.94,40.99,40.92,40.95,12800.0,35.9917,36.0357,35.9742,36.0005,12800.0
2011-12-20 10:10:00,40.96,40.99,40.94,40.95,11900.0,36.0093,36.0357,35.9917,36.0005,11900.0
2011-12-20 10:15:00,40.97,41.0,40.81,40.81,14300.0,36.0181,36.0445,35.8775,35.8775,14300.0
2011-12-20 10:20:00,40.8,40.88,40.77,40.81,25700.0,35.8687,35.939,35.8423,35.8775,25700.0
2011-12-20 10:25:00,40.81,40.83,40.75,40.8,5400.0,35.8775,35.895,35.8247,35.8687,5400.0
2011-12-20 10:30:00,40.81,40.86,40.78,40.8,23800.0,35.8775,35.9214,35.8511,35.8687,23800.0
2011-12-20 10:35:00,40.8,40.85,40.78,40.8,10800.0,35.8687,35.9126,35.8511,35.8687,10800.0
2011-12-20 10:40:00,40.79,40.79,40.7,40.71,11200.0,35.8599,35.8599,35.7807,35.7895,11200.0
2011-12-20 10:45:00,40.72,40.73,40.66,40.7,16100.0,35.7983,35.8071,35.7456,35.7807,16100.0
2011-12-20 10:50:00,40.7,40.73,40.6,40.65,43100.0,35.7807,35.8071,35.6928,35.7368,43100.0
2011-12-20 10:55:00,40.65,40.71,40.64,40.66,8800.0,35.7368,35.7895,35.728,35.7456,8800.0
2011-12-20 11:00:00,40.67,40.72,40.65,40.7,15100.0,35.7544,35.7983,35.7368,35.7807,15100.0
2011-12-20 11:05:00,40.71,40.76,40.66,40.67,21900.0,35.7895,35.8335,35.7456,35.7544,21900.0
2011-12-20 11:10:00,40.68,40.72,40.67,40.7,5800.0,35.7632,35.7983,35.7544,35.7807,5800.0
2011-12-20 11:15:00,40.7,40.72,40.69,40.71,19400.0,35.7807,35.7983,35.772,35.7895,19400.0
2011-12-20 11:20:00,40.71,40.73,40.7,40.71,9300.0,35.7895,35.8071,35.7807,35.7895,9300.0
2011-12-20 11:25:00,40.71,40.74,40.71,40.74,4700.0,35.7895,35.8159,35.7895,35.8159,4700.0
2011-12-20 11:30:00,40.74,40.75,40.74,40.75,3400.0,35.8159,35.8247,35.8159,35.8247,3400.0
2011-12-20 11:35:00,40.75,40.77,40.74,40.77,6800.0,35.8247,35.8423,35.8159,35.8423,6800.0
2011-12-20 11:40:00,40.77,40.8,40.75,40.8,4900.0,35.8423,35.8687,35.8247,35.8687,4900.0
2011-12-20 11:45:00,40.8,40.82,40.79,40.8,18200.0,35.8687,35.8862,35.8599,35.8687,18200.0
2011-12-20 11:50:00,40.8,40.84,40.77,40.8,21000.0,35.8687,35.9038,35.8423,35.8687,21000.0
2011-12-20 11:55:00,40.8,40.86,40.8,40.86,23300.0,35.8687,35.9214,35.8687,35.9214,23300.0
2011-12-20 12:00:00,40.85,40.93,40.85,40.91,49000.0,35.9126,35.9829,35.9126,35.9654,49000.0
2011-12-20 12:05:00,40.91,40.91,40.85,40.85,9400.0,35.9654,35.9654,35.9126,35.9126,9400.0
2011-12-20 12:10:00,40.86,40.86,40.75,40.75,7600.0,35.9214,35.9214,35.8247,35.8247,7600.0
2011-12-20 12:15:00,40.76,40.76,40.7,40.7,4700.0,35.8335,35.8335,35.7807,35.7807,4700.0
2011-12-20 12:20:00,40.7,40.73,40.67,40.7,17800.0,35.7807,35.8071,35.7544,35.7807,17800.0
2011-12-20 12:25:00,40.7,40.73,40.67,40.71,6500.0,35.7807,35.8071,35.7544,35.7895,6500.0
2011-12-20 12:30:00,40.7,40.74,40.7,40.7,6300.0,35.7807,35.8159,35.7807,35.7807,6300.0
2011-12-20 12:35:00,40.7,40.71,40.69,40.7,6300.0,35.7807,35.7895,35.772,35.7807,6300.0
2011-12-20 12:40:00,40.69,40.71,40.69,40.69,7500.0,35.772,35.7895,35.772,35.772,7500.0
2011-12-20 12:45:00,40.7,40.71,40.7,40.7,2700.0,35.7807,35.7895,35.7807,35.7807,2700.0
2011-12-20 12:50:00,40.7,40.71,40.69,40.7,8200.0,35.7807,35.7895,35.772,35.7807,8200.0
2011-12-20 12:55:00,40.7,40.75,40.7,40.73,6200.0,35.7807,35.8247,35.7807,35.8071,6200.0
2011-12-20 13:00:00,40.78,40.82,40.74,40.79,8500.0,35.8511,35.8862,35.8159,35.8599,8500.0
2011-12-20 13:05:00,40.79,40.86,40.76,40.85,17700.0,35.8599,35.9214,35.8335,35.9126,17700.0
2011-12-20 13:10:00,40.86,40.86,40.8,40.81,7700.0,35.9214,35.9214,35.8687,35.8775,7700.0
2011-12-20 13:15:00,40.82,40.84,40.81,40.84,4900.0,35.8862,35.9038,35.8775,35.9038,4900.0
2011-12-20 13:20:00,40.84,40.85,40.8,40.83,30800.0,35.9038,35.9126,35.8687,35.895,30800.0
2011-12-20 13:25:00,40.84,40.85,40.79,40.8,7000.0,35.9038,35.9126,35.8599,35.8687,7000.0
2011-12-20 13:30:00,40.81,40.85,40.81,40.85,11600.0,35.8775,35.9126,35.8775,35.9126,11600.0
2011-12-20 13:35:00,40.85,40.85,40.8,40.83,11200.0,35.9126,35.9126,35.8687,35.895,11200.0
2011-12-20 13:40:00,40.83,40.84,40.82,40.83,8100.0,35.895,35.9038,35.8862,35.895,8100.0
2011-12-20 13:45:00,40.83,40.84,40.79,40.8,36300.0,35.895,35.9038,35.8599,35.8687,36300.0
2011-12-20 13:50:00,40.79,40.81,40.72,40.73,27700.0,35.8599,35.8775,35.7983,35.8071,27700.0
2011-12-20 13:55:00,40.73,40.76,40.69,40.73,23800.0,35.8071,35.8335,35.772,35.8071,23800.0
2011-12-20 14:00:00,40.73,40.81,40.73,40.81,43300.0,35.8071,35.8775,35.8071,35.8775,43300.0
2011-12-20 14:05:00,40.79,40.87,40.79,40.8,56700.0,35.8599,35.9302,35.8599,35.8687,56700.0
2011-12-20 14:10:00,40.79,40.8,40.73,40.73,19400.0,35.8599,35.8687,35.8071,35.8071,19400.0
2011-12-20 14:15:00,40.73,40.77,40.72,40.73,44800.0,35.8071,35.8423,35.7983,35.8071,44800.0
2011-12-20 14:20:00,40.73,40.75,40.72,40.73,18200.0,35.8071,35.8247,35.7983,35.8071,18200.0
2011-12-20 14:25:00,40.72,40.73,40.71,40.73,19400.0,35.7983,35.8071,35.7895,35.8071,19400.0
2011-12-20 14:30:00,40.72,40.77,40.7,40.73,24300.0,35.7983,35.8423,35.7807,35.8071,24300.0
2011-12-20 14:35:00,40.73,40.76,40.73,40.74,9800.0,35.8071,35.8335,35.8071,35.8159,9800.0
2011-12-20 14:40:00,40.73,40.75,40.72,40.75,14600.0,35.8071,35.8247,35.7983,35.8247,14600.0
2011-12-20 14:45:00,40.74,40.76,40.7,40.73,42500.0,35.8159,35.8335,35.7807,35.8071,42500.0
2011-12-20 14:50:00,40.74,40.76,40.72,40.72,10300.0,35.8159,35.8335,35.7983,35.7983,10300.0
2011-12-20 14:55:00,40.72,40.73,40.7,40.72,10100.0,35.7983,35.8071,35.7807,35.7983,10100.0
2011-12-20 15:00:00,40.71,40.75,40.71,40.75,30100.0,35.7895,35.8247,35.7895,35.8247,30100.0
2011-12-20 15:05:00,40.74,40.75,40.73,40.74,28700.0,35.8159,35.8247,35.8071,35.8159,28700.0
2011-12-20 15:10:00,40.73,40.83,40.73,40.83,20800.0,35.8071,35.895,35.8071,35.895,20800.0
2011-12-20 15:15:00,40.83,40.89,40.82,40.87,28100.0,35.895,35.9478,35.8862,35.9302,28100.0
2011-12-20 15:20:00,40.87,40.88,40.78,40.79,33700.0,35.9302,35.939,35.8511,35.8599,33700.0
2011-12-20 15:25:00,40.79,40.85,40.78,40.85,25500.0,35.8599,35.9126,35.8511,35.9126,25500.0
2011-12-20 15:30:00,40.84,40.86,40.75,40.75,31800.0,35.9038,35.9214,35.8247,35.8247,31800.0
2011-12-20 15:35:00,40.74,40.81,40.74,40.8,33600.0,35.8159,35.8775,35.8159,35.8687,33600.0
2011-12-20 15:40:00,40.81,40.89,40.8,40.87,27500.0,35.8775,35.9478,35.8687,35.9302,27500.0
2011-12-20 15:45:00,40.87,40.94,40.87,40.9,28000.0,35.9302,35.9917,35.9302,35.9566,28000.0
2011-12-20 15:50:00,40.92,40.93,40.87,40.9,41700.0,35.9742,35.9829,35.9302,35.9566,41700.0
2011-12-20 15:55:00,40.88,40.89,40.84,40.84,68600.0,35.939,35.9478,35.9038,35.9038,68600.0
2011-12-21 09:30:00,40.95,41.03,40.86,40.88,63500.0,36.0005,36.0709,35.9214,35.939,63500.0
2011-12-21 09:35:00,40.89,40.97,40.83,40.87,141400.0,35.9478,36.0181,35.895,35.9302,141400.0
2011-12-21 09:40:00,40.87,40.9,40.82,40.84,22700.0,35.9302,35.9566,35.8862,35.9038,22700.0
2011-12-21 09:45:00,40.85,41.01,40.85,40.96,10600.0,35.9126,36.0533,35.9126,36.0093,10600.0
2011-12-21 09:50:00,40.95,40.98,40.91,40.91,10100.0,36.0005,36.0269,35.9654,35.9654,10100.0
2011-12-21 09:55:00,40.91,40.95,40.9,40.9,12700.0,35.9654,36.0005,35.9566,35.9566,12700.0
2011-12-21 10:00:00,40.9,40.91,40.63,40.64,40600.0,35.9566,35.9654,35.7192,35.728,40600.0
2011-12-21 10:05:00,40.64,40.73,40.64,40.68,45900.0,35.728,35.8071,35.728,35.7632,45900.0
2011-12-21 10:10:00,40.66,40.74,40.65,40.72,20800.0,35.7456,35.8159,35.7368,35.7983,20800.0
2011-12-21 10:15:00,40.73,40.75,40.7,40.73,11900.0,35.8071,35.8247,35.7807,35.8071,11900.0
2011-12-21 10:20:00,40.72,40.79,40.69,40.7,10300.0,35.7983,35.8599,35.772,35.7807,10300.0
2011-12-21 10:25:00,40.7,40.78,40.68,40.7,36700.0,35.7807,35.8511,35.7632,35.7807,36700.0
2011-12-21 10:30:00,40.7,40.71,40.66,40.7,26000.0,35.7807,35.7895,35.7456,35.7807,26000.0
2011-12-21 10:35:00,40.69,40.7,40.66,40.7,12500.0,35.772,35.7807,35.7456,35.7807,12500.0
2011-12-21 10:40:00,40.72,40.75,40.5,40.51,91500.0,35.7983,35.8247,35.6049,35.6137,91500.0
2011-12-21 10:45:00,40.52,40.6,40.51,40.55,31200.0,35.6225,35.6928,35.6137,35.6489,31200.0
2011-12-21 10:50:00,40.54,40.62,40.52,40.55,16100.0,35.6401,35.7104,35.6225,35.6489,16100.0
2011-12-21 10:55:00,40.54,40.62,40.53,40.58,18500.0,35.6401,35.7104,35.6313,35.6752,18500.0
2011-12-21 11:00:00,40.58,40.59,40.56,40.56,9600.0,35.6752,35.684,35.6577,35.6577,9600.0
2011-12-21 11:05:00,40.57,40.62,40.52,40.54,30500.0,35.6665,35.7104,35.6225,35.6401,30500.0
2011-12-21 11:10:00,40.55,40.64,40.54,40.64,6500.0,35.6489,35.728,35.6401,35.728,6500.0
2011-12-21 11:15:00,40.6,40.66,40.54,40.65,10700.0,35.6928,35.7456,35.6401,35.7368,10700.0
2011-12-21 11:20:00,40.65,40.68,40.59,40.59,12900.0,35.7368,35.7632,35.684,35.684,12900.0
2011-12-21 11:25:00,40.59,40.62,40.58,40.59,7700.0,35.684,35.7104,35.6752,35.684,7700.0
2011-12-21 11:30:00,40.59,40.63,40.57,40.62,16500.0,35.684,35.7192,35.6665,35.7104,16500.0
2011-12-21 11:35:00,40.61,40.61,40.6,40.6,4600.0,35.7016,35.7016,35.6928,35.6928,4600.0
2011-12-21 11:40:00,40.61,40.74,40.61,40.7,12800.0,35.7016,35.8159,35.7016,35.7807,12800.0
2011-12-21 11:45:00,40.68,40.7,40.66,40.66,10600.0,35.7632,35.7807,35.7456,35.7456,10600.0
2011-12-21 11:50:00,40.67,40.69,40.67,40.69,3300.0,35.7544,35.772,35.7544,35.772,3300.0
2011-12-21 11:55:00,40.69,40.73,40.66,40.7,13900.0,35.772,35.8071,35.7456,35.7807,13900.0
2011-12-21 12:00:00,40.7,40.75,40.66,40.68,8500.0,35.7807,35.8247,35.7456,35.7632,8500.0
2011-12-21 12:05:00,40.68,40.69,40.59,40.59,10100.0,35.7632,35.772,35.684,35.684,10100.0
2011-12-21 12:10:00,40.59,40.61,40.58,40.58,5300.0,35.684,35.7016,35.6752,35.6752,5300.0
2011-12-21 12:15:00,40.56,40.65,40.56,40.62,15700.0,35.6577,35.7368,35.6577,35.7104,15700.0
2011-12-21 12:20:00,40.62,40.62,40.57,40.57,15300.0,35.7104,35.7104,35.6665,35.6665,15300.0
2011-12-21 12:25:00,40.57,40.59,40.52,40.52,51200.0,35.6665,35.684,35.6225,35.6225,51200.0
2011-12-21 12:30:00,40.52,40.53,40.5,40.53,35900.0,35.6225,35.6313,35.6049,35.6313,35900.0
2011-12-21 12:35:00,40.52,40.59,40.48,40.58,35500.0,35.6225,35.684,35.5873,35.6752,35500.0
2011-12-21 12:40:00,40.58,40.59,40.57,40.59,8700.0,35.6752,35.684,35.6665,35.684,8700.0
2011-12-21 12:45:00,40.58,40.59,40.58,40.59,6000.0,35.6752,35.684,35.6752,35.684,6000.0
2011-12-21 12:50:00,40.58,40.59,40.53,40.53,14600.0,35.6752,35.684,35.6313,35.6313,14600.0
2011-12-21 12:55:00,40.52,40.53,40.5,40.53,14600.0,35.6225,35.6313,35.6049,35.6313,14600.0
2011-12-21 13:00:00,40.54,40.56,40.53,40.56,13000.0,35.6401,35.6577,35.6313,35.6577,13000.0
2011-12-21 13:05:00,40.57,40.57,40.48,40.48,9200.0,35.6665,35.6665,35.5873,35.5873,9200.0
2011-12-21 13:10:00,40.48,40.5,40.45,40.46,13200.0,35.5873,35.6049,35.561,35.5698,13200.0
2011-12-21 13:15:00,40.45,40.5,40.43,40.49,16900.0,35.561,35.6049,35.5434,35.5961,16900.0
2011-12-21 13:20:00,40.49,40.5,40.41,40.42,10600.0,35.5961,35.6049,35.5258,35.5346,10600.0
2011-12-21 13:25:00,40.42,40.47,40.42,40.47,8300.0,35.5346,35.5785,35.5346,35.5785,8300.0
2011-12-21 13:30:00,40.47,40.51,40.46,40.51,12400.0,35.5785,35.6137,35.5698,35.6137,12400.0
2011-12-21 13:35:00,40.51,40.52,40.5,40.52,6700.0,35.6137,35.6225,35.6049,35.6225,6700.0
2011-12-21 13:40:00,40.52,40.53,40.48,40.48,23300.0,35.6225,35.6313,35.5873,35.5873,23300.0
2011-12-21 13:45:00,40.48,40.51,40.45,40.45,25400.0,35.5873,35.6137,35.561,35.561,25400.0
2011-12-21 13:50:00,40.45,40.62,40.44,40.6,54600.0,35.561,35.7104,35.5522,35.6928,54600.0
2011-12-21 13:55:00,40.6,40.6,40.57,40.58,10800.0,35.6928,35.6928,35.6665,35.6752,10800.0
2011-12-21 14:00:00,40.58,40.6,40.55,40.59,21100.0,35.6752,35.6928,35.6489,35.684,21100.0
2011-12-21 14:05:00,40.59,40.61,40.57,40.57,52000.0,35.684,35.7016,35.6665,35.6665,52000.0
2011-12-21 14:10:00,40.58,40.59,40.54,40.56,15100.0,35.6752,35.684,35.6401,35.6577,15100.0
2011-12-21 14:15:00,40.55,40.59,40.55,40.57,8500.0,35.6489,35.684,35.6489,35.6665,8500.0
2011-12-21 14:20:00,40.58,40.58,40.55,40.57,5600.0,35.6752,35.6752,35.6489,35.6665,5600.0
2011-12-21 14:25:00,40.58,40.61,40.58,40.6,7500.0,35.6752,35.7016,35.6752,35.6928,7500.0
2011-12-21 14:30:00,40.6,40.6,40.54,40.55,16900.0,35.6928,35.6928,35.6401,35.6489,16900.0
2011-12-21 14:35:00,40.54,40.57,40.53,40.57,28400.0,35.6401,35.6665,35.6313,35.6665,28400.0
2011-12-21 14:40:00,40.57,40.6,40.57,40.58,8700.0,35.6665,35.6928,35.6665,35.6752,8700.0
2011-12-21 14:45:00,40.58,40.61,40.58,40.59,16200.0,35.6752,35.7016,35.6752,35.684,16200.0
2011-12-21 14:50:00,40.6,40.69,40.6,40.69,18600.0,35.6928,35.772,35.6928,35.772,18600.0
2011-12-21 14:55:00,40.68,40.73,40.67,40.69,17200.0,35.7632,35.8071,35.7544,35.772,17200.0
2011-12-21 15:00:00,40.69,40.71,40.68,40.7,16100.0,35.772,35.7895,35.7632,35.7807,16100.0
2011-12-21 15:05:00,40.7,40.71,40.69,40.7,22700.0,35.7807,35.7895,35.772,35.7807,22700.0
2011-12-21 15:10:00,40.7,40.74,40.69,40.73,22700.0,35.7807,35.8159,35.772,35.8071,22700.0
2011-12-21 15:15:00,40.74,40.83,40.73,40.8,34200.0,35.8159,35.895,35.8071,35.8687,34200.0
2011-12-21 15:20:00,40.8,40.85,40.8,40.84,28000.0,35.8687,35.9126,35.8687,35.9038,28000.0
2011-12-21 15:25:00,40.84,40.88,40.84,40.87,16500.0,35.9038,35.939,35.9038,35.9302,16500.0
2011-12-21 15:30:00,40.86,40.88,40.86,40.88,32900.0,35.9214,35.939,35.9214,35.939,32900.0
2011-12-21 15:35:00,40.87,40.87,40.84,40.85,16800.0,35.9302,35.9302,35.9038,35.9126,16800.0
2011-12-21 15:40:00,40.86,40.88,40.83,40.85,37100.0,35.9214,35.939,35.895,35.9126,37100.0
2011-12-21 15:45:00,40.86,40.88,40.81,40.81,53200.0,35.9214,35.939,35.8775,35.8775,53200.0
2011-12-21 15:50:00,40.82,40.82,40.67,40.67,93900.0,35.8862,35.8862,35.7544,35.7544,93900.0
2011-12-21 15:55:00,40.68,40.82,40.66,40.69,158100.0,35.7632,35.8862,35.7456,35.772,158100.0
2011-12-22 09:30:00,40.83,40.95,40.54,40.54,24400.0,35.895,36.0005,35.6401,35.6401,24400.0
2011-12-22 09:35:00,40.56,40.69,40.5,40.67,20500.0,35.6577,35.772,35.6049,35.7544,20500.0
2011-12-22 09:40:00,40.69,40.79,40.61,40.75,30700.0,35.772,35.8599,35.7016,35.8247,30700.0
2011-12-22 09:45:00,40.75,40.76,40.69,40.7,20400.0,35.8247,35.8335,35.772,35.7807,20400.0
2011-12-22 09:50:00,40.71,40.76,40.67,40.75,10600.0,35.7895,35.8335,35.7544,35.8247,10600.0
2011-12-22 09:55:00,40.75,40.79,40.73,40.79,47600.0,35.8247,35.8599,35.8071,35.8599,47600.0
2011-12-22 10:00:00,40.8,40.93,40.65,40.66,45300.0,35.8687,35.9829,35.7368,35.7456,45300.0
2011-12-22 10:05:00,40.67,40.67,40.61,40.65,12900.0,35.7544,35.7544,35.7016,35.7368,12900.0
2011-12-22 10:10:00,40.66,40.86,40.65,40.86,29500.0,35.7456,35.9214,35.7368,35.9214,29500.0
2011-12-22 10:15:00,40.86,40.96,40.86,40.96,25700.0,35.9214,36.0093,35.9214,36.0093,25700.0
2011-12-22 10:20:00,40.95,41.1,40.91,41.1,75800.0,36.0005,36.1324,35.9654,36.1324,75800.0
2011-12-22 10:25:00,41.09,41.11,41.03,41.04,27200.0,36.1236,36.1412,36.0709,36.0797,27200.0
2011-12-22 10:30:00,41.03,41.04,40.87,40.95,19000.0,36.0709,36.0797,35.9302,36.0005,19000.0
2011-12-22 10:35:00,40.95,41.05,40.93,41.04,25700.0,36.0005,36.0884,35.9829,36.0797,25700.0
2011-12-22 10:40:00,41.05,41.09,41.02,41.07,26400.0,36.0884,36.1236,36.0621,36.106,26400.0
2011-12-22 10:45:00,41.07,41.11,41.02,41.04,38700.0,36.106,36.1412,36.0621,36.0797,38700.0
2011-12-22 10:50:00,41.03,41.1,41.02,41.1,13800.0,36.0709,36.1324,36.0621,36.1324,13800.0
2011-12-22 10:55:00,41.1,41.1,41.01,41.01,23800.0,36.1324,36.1324,36.0533,36.0533,23800.0
2011-12-22 11:00:00,41.01,41.07,41.01,41.05,13800.0,36.0533,36.106,36.0533,36.0884,13800.0
2011-12-22 11:05:00,41.04,41.07,41.01,41.07,17300.0,36.0797,36.106,36.0533,36.106,17300.0
2011-12-22 11:10:00,41.07,41.09,41.06,41.09,20900.0,36.106,36.1236,36.0972,36.1236,20900.0
2011-12-22 11:15:00,41.09,41.23,41.08,41.23,55800.0,36.1236,36.2467,36.1148,36.2467,55800.0
2011-12-22 11:20:00,41.22,41.27,41.17,41.17,33200.0,36.2379,36.2819,36.1939,36.1939,33200.0
2011-12-22 11:25:00,41.18,41.2,41.07,41.09,18700.0,36.2027,36.2203,36.106,36.1236,18700.0
2011-12-22 11:30:00,41.09,41.1,41.07,41.08,27100.0,36.1236,36.1324,36.106,36.1148,27100.0
2011-12-22 11:35:00,41.08,41.1,41.07,41.08,18300.0,36.1148,36.1324,36.106,36.1148,18300.0
2011-12-22 11:40:00,41.09,41.1,41.08,41.1,11800.0,36.1236,36.1324,36.1148,36.1324,11800.0
2011-12-22 11:45:00,41.1,41.16,41.09,41.15,22600.0,36.1324,36.1851,36.1236,36.1764,22600.0
2011-12-22 11:50:00,41.14,41.14,41.03,41.05,16200.0,36.1676,36.1676,36.0709,36.0884,16200.0
2011-12-22 11:55:00,41.05,41.08,41.05,41.08,9600.0,36.0884,36.1148,36.0884,36.1148,9600.0
2011-12-22 12:00:00,41.08,41.08,41.0,41.02,7200.0,36.1148,36.1148,36.0445,36.0621,7200.0
2011-12-22 12:05:00,41.02,41.04,41.01,41.04,8100.0,36.0621,36.0797,36.0533,36.0797,8100.0
2011-12-22 12:10:00,41.03,41.04,41.0,41.01,7300.0,36.0709,36.0797,36.0445,36.0533,7300.0
2011-12-22 12:15:00,41.01,41.02,41.0,41.01,9300.0,36.0533,36.0621,36.0445,36.0533,9300.0
2011-12-22 12:20:00,41.02,41.03,41.01,41.02,7500.0,36.0621,36.0709,36.0533,36.0621,7500.0
2011-12-22 12:25:00,41.02,41.03,41.01,41.02,8100.0,36.0621,36.0709,36.0533,36.0621,8100.0
2011-12-22 12:30:00,41.02,41.02,41.01,41.02,2700.0,36.0621,36.0621,36.0533,36.0621,2700.0
2011-12-22 12:35:00,41.01,41.02,41.0,41.0,4500.0,36.0533,36.0621,36.0445,36.0445,4500.0
2011-12-22 12:40:00,41.01,41.03,41.0,41.02,14100.0,36.0533,36.0709,36.0445,36.0621,14100.0
2011-12-22 12:45:00,41.01,41.03,41.0,41.01,5700.0,36.0533,36.0709,36.0445,36.0533,5700.0
2011-12-22 12:50:00,41.01,41.02,41.0,41.01,15100.0,36.0533,36.0621,36.0445,36.0533,15100.0
2011-12-22 12:55:00,41.01,41.03,41.01,41.01,8700.0,36.0533,36.0709,36.0533,36.0533,8700.0
2011-12-22 13:00:00,41.01,41.03,41.01,41.01,12400.0,36.0533,36.0709,36.0533,36.0533,12400.0
2011-12-22 13:05:00,41.02,41.02,40.94,40.97,39100.0,36.0621,36.0621,35.9917,36.0181,39100.0
2011-12-22 13:10:00,40.97,40.98,40.95,40.97,5200.0,36.0181,36.0269,36.0005,36.0181,5200.0
2011-12-22 13:15:00,40.98,40.98,40.95,40.98,6700.0,36.0269,36.0269,36.0005,36.0269,6700.0
2011-12-22 13:20:00,40.98,41.0,40.97,40.99,7300.0,36.0269,36.0445,36.0181,36.0357,7300.0
2011-12-22 13:25:00,40.99,40.99,40.96,40.97,5900.0,36.0357,36.0357,36.0093,36.0181,5900.0
2011-12-22 13:30:00,40.96,40.97,40.94,40.97,13700.0,36.0093,36.0181,35.9917,36.0181,13700.0
2011-12-22 13:35:00,40.97,40.97,40.95,40.97,10600.0,36.0181,36.0181,36.0005,36.0181,10600.0
2011-12-22 13:40:00,40.97,40.97,40.94,40.94,9900.0,36.0181,36.0181,35.9917,35.9917,9900.0
2011-12-22 13:45:00,40.94,40.94,40.86,40.94,22400.0,35.9917,35.9917,35.9214,35.9917,22400.0
2011-12-22 13:50:00,40.93,40.94,40.93,40.94,4800.0,35.9829,35.9917,35.9829,35.9917,4800.0
2011-12-22 13:55:00,40.93,40.94,40.93,40.93,24300.0,35.9829,35.9917,35.9829,35.9829,24300.0
2011-12-22 14:00:00,40.93,40.96,40.93,40.93,19900.0,35.9829,36.0093,35.9829,35.9829,19900.0
2011-12-22 14:05:00,40.93,40.94,40.93,40.93,6000.0,35.9829,35.9917,35.9829,35.9829,6000.0
2011-12-22 14:10:00,40.93,41.0,40.93,41.0,31000.0,35.9829,36.0445,35.9829,36.0445,31000.0
2011-12-22 14:15:00,41.0,41.0,40.94,40.99,11100.0,36.0445,36.0445,35.9917,36.0357,11100.0
2011-12-22 14:20:00,40.99,41.02,40.98,41.01,17300.0,36.0357,36.0621,36.0269,36.0533,17300.0
2011-12-22 14:25:00,41.01,41.01,40.93,40.93,14200.0,36.0533,36.0533,35.9829,35.9829,14200.0
2011-12-22 14:30:00,40.94,40.94,40.89,40.92,12400.0,35.9917,35.9917,35.9478,35.9742,12400.0
2011-12-22 14:35:00,40.9,40.92,40.88,40.92,12000.0,35.9566,35.9742,35.939,35.9742,12000.0
2011-12-22 14:40:00,40.92,41.01,40.92,41.01,33000.0,35.9742,36.0533,35.9742,36.0533,33000.0
2011-12-22 14:45:00,41.01,41.01,40.89,40.89,19100.0,36.0533,36.0533,35.9478,35.9478,19100.0
2011-12-22 14:50:00,40.89,40.96,40.89,40.95,10100.0,35.9478,36.0093,35.9478,36.0005,10100.0
2011-12-22 14:55:00,40.93,40.94,40.88,40.89,14100.0,35.9829,35.9917,35.939,35.9478,14100.0
2011-12-22 15:00:00,40.89,40.99,40.89,40.98,16400.0,35.9478,36.0357,35.9478,36.0269,16400.0
2011-12-22 15:05:00,40.99,40.99,40.92,40.93,15600.0,36.0357,36.0357,35.9742,35.9829,15600.0
2011-12-22 15:10:00,40.93,40.99,40.92,40.94,25600.0,35.9829,36.0357,35.9742,35.9917,25600.0
2011-12-22 15:15:00,40.94,41.01,40.94,41.01,81100.0,35.9917,36.0533,35.9917,36.0533,81100.0
2011-12-22 15:20:00,41.01,41.07,40.99,41.01,90000.0,36.0533,36.106,36.0357,36.0533,90000.0
2011-12-22 15:25:00,41.0,41.08,41.0,41.08,108800.0,36.0445,36.1148,36.0445,36.1148,108800.0
2011-12-22 15:30:00,41.09,41.09,41.0,41.0,18600.0,36.1236,36.1236,36.0445,36.0445,18600.0
2011-12-22 15:35:00,41.0,41.02,41.0,41.01,19900.0,36.0445,36.0621,36.0445,36.0533,19900.0
2011-12-22 15:40:00,41.01,41.07,40.96,41.02,56600.0,36.0533,36.106,36.0093,36.0621,56600.0
2011-12-22 15:45:00,41.01,41.03,41.0,41.01,21500.0,36.0533,36.0709,36.0445,36.0533,21500.0
2011-12-22 15:50:00,41.01,41.05,41.0,41.02,38200.0,36.0533,36.0884,36.0445,36.0621,38200.0
2011-12-22 15:55:00,41.02,41.03,40.96,40.98,55100.0,36.0621,36.0709,36.0093,36.0269,55100.0
2011-12-23 09:30:00,41.09,41.13,40.9,41.0,54800.0,36.1236,36.1588,35.9566,36.0445,54800.0
2011-12-23 09:35:00,40.97,41.04,40.88,40.9,20300.0,36.0181,36.0797,35.939,35.9566,20300.0
2011-12-23 09:40:00,40.91,40.97,40.91,40.97,5200.0,35.9654,36.0181,35.9654,36.0181,5200.0
2011-12-23 09:45:00,40.98,41.06,40.97,41.02,15200.0,36.0269,36.0972,36.0181,36.0621,15200.0
2011-12-23 09:50:00,41.03,41.03,40.99,40.99,5900.0,36.0709,36.0709,36.0357,36.0357,5900.0
2011-12-23 09:55:00,40.98,40.99,40.96,40.98,5000.0,36.0269,36.0357,36.0093,36.0269,5000.0
2011-12-23 10:00:00,40.97,41.05,40.96,41.03,9000.0,36.0181,36.0884,36.0093,36.0709,9000.0
2011-12-23 10:05:00,41.01,41.02,40.99,40.99,4200.0,36.0533,36.0621,36.0357,36.0357,4200.0
2011-12-23 10:10:00,40.98,41.02,40.98,41.0,4900.0,36.0269,36.0621,36.0269,36.0445,4900.0
2011-12-23 10:15:00,41.0,41.02,40.98,41.0,9700.0,36.0445,36.0621,36.0269,36.0445,9700.0
2011-12-23 10:20:00,40.99,41.04,40.98,41.01,12700.0,36.0357,36.0797,36.0269,36.0533,12700.0
2011-12-23 10:25:00,41.02,41.04,41.01,41.01,4100.0,36.0621,36.0797,36.0533,36.0533,4100.0
2011-12-23 10:30:00,41.0,41.06,41.0,41.03,23400.0,36.0445,36.0972,36.0445,36.0709,23400.0
2011-12-23 10:35:00,41.03,41.03,40.98,40.98,5200.0,36.0709,36.0709,36.0269,36.0269,5200.0
2011-12-23 10:40:00,40.98,41.05,40.98,41.02,16700.0,36.0269,36.0884,36.0269,36.0621,16700.0
2011-12-23 10:45:00,41.02,41.05,41.0,41.04,15000.0,36.0621,36.0884,36.0445,36.0797,15000.0
2011-12-23 10:50:00,41.03,41.04,41.02,41.03,15700.0,36.0709,36.0797,36.0621,36.0709,15700.0
2011-12-23 10:55:00,41.02,41.05,41.02,41.05,7400.0,36.0621,36.0884,36.0621,36.0884,7400.0
2011-12-23 11:00:00,41.05,41.05,41.04,41.04,8900.0,36.0884,36.0884,36.0797,36.0797,8900.0
2011-12-23 11:05:00,41.05,41.05,41.04,41.04,6400.0,36.0884,36.0884,36.0797,36.0797,6400.0
2011-12-23 11:10:00,41.04,41.05,41.03,41.03,7700.0,36.0797,36.0884,36.0709,36.0709,7700.0
2011-12-23 11:15:00,41.02,41.02,41.01,41.01,10500.0,36.0621,36.0621,36.0533,36.0533,10500.0
2011-12-23 11:20:00,41.02,41.04,41.02,41.03,8500.0,36.0621,36.0797,36.0621,36.0709,8500.0
2011-12-23 11:25:00,41.02,41.03,41.02,41.02,900.0,36.0621,36.0709,36.0621,36.0621,900.0
2011-12-23 11:30:00,41.03,41.04,41.03,41.03,5900.0,36.0709,36.0797,36.0709,36.0709,5900.0
2011-12-23 11:35:00,41.04,41.05,41.04,41.04,13200.0,36.0797,36.0884,36.0797,36.0797,13200.0
2011-12-23 11:40:00,41.04,41.04,40.99,40.99,14100.0,36.0797,36.0797,36.0357,36.0357,14100.0
2011-12-23 11:45:00,41.0,41.03,40.99,41.03,10100.0,36.0445,36.0709,36.0357,36.0709,10100.0
2011-12-23 11:50:00,41.03,41.04,41.03,41.04,1300.0,36.0709,36.0797,36.0709,36.0797,1300.0
2011-12-23 11:55:00,41.05,41.06,41.05,41.06,9200.0,36.0884,36.0972,36.0884,36.0972,9200.0
2011-12-23 12:00:00,41.05,41.06,41.02,41.03,22300.0,36.0884,36.0972,36.0621,36.0709,22300.0
2011-12-23 12:05:00,41.03,41.05,41.02,41.04,6400.0,36.0709,36.0884,36.0621,36.0797,6400.0
2011-12-23 12:10:00,41.04,41.04,41.0,41.01,17700.0,36.0797,36.0797,36.0445,36.0533,17700.0
2011-12-23 12:15:00,41.0,41.01,41.0,41.01,4400.0,36.0445,36.0533,36.0445,36.0533,4400.0
2011-12-23 12:20:00,41.0,41.05,40.99,41.05,22500.0,36.0445,36.0884,36.0357,36.0884,22500.0
2011-12-23 12:25:00,41.05,41.05,40.99,40.99,10600.0,36.0884,36.0884,36.0357,36.0357,10600.0
2011-12-23 12:30:00,41.0,41.05,40.99,41.05,13600.0,36.0445,36.0884,36.0357,36.0884,13600.0
2011-12-23 12:35:00,41.04,41.05,40.98,41.0,20800.0,36.0797,36.0884,36.0269,36.0445,20800.0
2011-12-23 12:40:00,40.99,41.03,40.97,41.03,9500.0,36.0357,36.0709,36.0181,36.0709,9500.0
2011-12-23 12:45:00,41.03,41.05,41.03,41.05,3600.0,36.0709,36.0884,36.0709,36.0884,3600.0
2011-12-23 12:50:00,41.05,41.05,41.02,41.03,8900.0,36.0884,36.0884,36.0621,36.0709,8900.0
2011-12-23 12:55:00,41.03,41.05,41.02,41.05,6900.0,36.0709,36.0884,36.0621,36.0884,6900.0
2011-12-23 13:00:00,41.05,41.07,41.05,41.06,4500.0,36.0884,36.106,36.0884,36.0972,4500.0
2011-12-23 13:05:00,41.06,41.06,41.01,41.02,8600.0,36.0972,36.0972,36.0533,36.0621,8600.0
2011-12-23 13:10:00,41.01,41.02,41.01,41.02,3800.0,36.0533,36.0621,36.0533,36.0621,3800.0
2011-12-23 13:15:00,41.02,41.03,41.02,41.03,1600.0,36.0621,36.0709,36.0621,36.0709,1600.0
2011-12-23 13:20:00,41.03,41.06,41.03,41.05,5400.0,36.0709,36.0972,36.0709,36.0884,5400.0
2011-12-23 13:25:00,41.06,41.06,41.05,41.05,2900.0,36.0972,36.0972,36.0884,36.0884,2900.0
2011-12-23 13:30:00,41.06,41.06,41.04,41.04,11400.0,36.0972,36.0972,36.0797,36.0797,11400.0
2011-12-23 13:35:00,41.04,41.06,41.04,41.05,57000.0,36.0797,36.0972,36.0797,36.0884,57000.0
2011-12-23 13:40:00,41.05,41.08,41.04,41.08,9800.0,36.0884,36.1148,36.0797,36.1148,9800.0
2011-12-23 13:45:00,41.08,41.08,41.07,41.08,700.0,36.1148,36.1148,36.106,36.1148,700.0
2011-12-23 13:50:00,41.07,41.1,41.07,41.09,4200.0,36.106,36.1324,36.106,36.1236,4200.0
2011-12-23 13:55:00,41.1,41.13,41.1,41.12,4100.0,36.1324,36.1588,36.1324,36.15,4100.0
2011-12-23 14:00:00,41.12,41.12,41.07,41.08,6300.0,36.15,36.15,36.106,36.1148,6300.0
2011-12-23 14:05:00,41.08,41.08,41.06,41.07,6900.0,36.1148,36.1148,36.0972,36.106,6900.0
2011-12-23 14:10:00,41.07,41.1,41.07,41.1,7100.0,36.106,36.1324,36.106,36.1324,7100.0
2011-12-23 14:15:00,41.1,41.1,41.1,41.1,1000.0,36.1324,36.1324,36.1324,36.1324,1000.0
2011-12-23 14:20:00,41.1,41.1,41.07,41.09,5400.0,36.1324,36.1324,36.106,36.1236,5400.0
2011-12-23 14:25:00,41.09,41.12,41.09,41.12,3600.0,36.1236,36.15,36.1236,36.15,3600.0
2011-12-23 14:30:00,41.12,41.16,41.12,41.14,5000.0,36.15,36.1851,36.15,36.1676,5000.0
2011-12-23 14:35:00,41.15,41.17,41.1,41.1,11900.0,36.1764,36.1939,36.1324,36.1324,11900.0
2011-12-23 14:40:00,41.1,41.13,41.1,41.13,5400.0,36.1324,36.1588,36.1324,36.1588,5400.0
2011-12-23 14:45:00,41.13,41.13,41.07,41.1,8400.0,36.1588,36.1588,36.106,36.1324,8400.0
2011-12-23 14:50:00,41.1,41.12,41.09,41.1,7600.0,36.1324,36.15,36.1236,36.1324,7600.0
2011-12-23 14:55:00,41.1,41.12,41.09,41.11,4000.0,36.1324,36.15,36.1236,36.1412,4000.0
2011-12-23 15:00:00,41.11,41.13,41.11,41.12,5700.0,36.1412,36.1588,36.1412,36.15,5700.0
2011-12-23 15:05:00,41.13,41.13,41.12,41.13,4500.0,36.1588,36.1588,36.15,36.1588,4500.0
2011-12-23 15:10:00,41.13,41.13,41.1,41.1,24500.0,36.1588,36.1588,36.1324,36.1324,24500.0
2011-12-23 15:15:00,41.1,41.11,41.1,41.11,3800.0,36.1324,36.1412,36.1324,36.1412,3800.0
2011-12-23 15:20:00,41.11,41.11,41.1,41.11,47400.0,36.1412,36.1412,36.1324,36.1412,47400.0
2011-12-23 15:25:00,41.11,41.19,41.11,41.19,10200.0,36.1412,36.2115,36.1412,36.2115,10200.0
2011-12-23 15:30:00,41.18,41.2,41.18,41.19,7900.0,36.2027,36.2203,36.2027,36.2115,7900.0
2011-12-23 15:35:00,41.2,41.23,41.2,41.23,7400.0,36.2203,36.2467,36.2203,36.2467,7400.0
2011-12-23 15:40:00,41.22,41.23,41.18,41.2,16200.0,36.2379,36.2467,36.2027,36.2203,16200.0
2011-12-23 15:45:00,41.2,41.22,41.19,41.2,17900.0,36.2203,36.2379,36.2115,36.2203,17900.0
2011-12-23 15:50:00,41.19,41.2,41.19,41.19,5100.0,36.2115,36.2203,36.2115,36.2115,5100.0
2011-12-23 15:55:00,41.19,41.25,41.17,41.23,31300.0,36.2115,36.2643,36.1939,36.2467,31300.0
2011-12-27 09:30:00,41.26,41.26,40.91,40.97,52300.0,36.2731,36.2731,35.9654,36.0181,52300.0
2011-12-27 09:35:00,40.96,41.12,40.82,40.89,35700.0,36.0093,36.15,35.8862,35.9478,35700.0
2011-12-27 09:40:00,40.9,41.05,40.88,41.0,36100.0,35.9566,36.0884,35.939,36.0445,36100.0
2011-12-27 09:45:00,41.0,41.15,41.0,41.03,22200.0,36.0445,36.1764,36.0445,36.0709,22200.0
2011-12-27 09:50:00,41.05,41.08,41.0,41.05,17900.0,36.0884,36.1148,36.0445,36.0884,17900.0
2011-12-27 09:55:00,41.07,41.21,41.07,41.21,9300.0,36.106,36.2291,36.106,36.2291,9300.0
2011-12-27 10:00:00,41.21,41.22,41.13,41.13,5900.0,36.2291,36.2379,36.1588,36.1588,5900.0
2011-12-27 10:05:00,41.14,41.27,41.13,41.22,13700.0,36.1676,36.2819,36.1588,36.2379,13700.0
2011-12-27 10:10:00,41.24,41.3,41.21,41.27,16900.0,36.2555,36.3082,36.2291,36.2819,16900.0
2011-12-27 10:15:00,41.25,41.3,41.2,41.22,39800.0,36.2643,36.3082,36.2203,36.2379,39800.0
2011-12-27 10:20:00,41.22,41.35,41.15,41.3,125300.0,36.2379,36.3522,36.1764,36.3082,125300.0
2011-12-27 10:25:00,41.33,41.43,41.27,41.31,43800.0,36.3346,36.4225,36.2819,36.317,43800.0
2011-12-27 10:30:00,41.33,41.37,41.32,41.34,53600.0,36.3346,36.3698,36.3258,36.3434,53600.0
2011-12-27 10:35:00,41.34,41.41,41.34,41.4,2900.0,36.3434,36.4049,36.3434,36.3961,2900.0
2011-12-27 10:40:00,41.4,41.45,41.3,41.32,17100.0,36.3961,36.4401,36.3082,36.3258,17100.0
2011-12-27 10:45:00,41.32,41.35,41.3,41.33,18000.0,36.3258,36.3522,36.3082,36.3346,18000.0
2011-12-27 10:50:00,41.33,41.33,41.25,41.28,6500.0,36.3346,36.3346,36.2643,36.2906,6500.0
2011-12-27 10:55:00,41.28,41.3,41.25,41.3,8800.0,36.2906,36.3082,36.2643,36.3082,8800.0
2011-12-27 11:00:00,41.29,41.35,41.29,41.31,6500.0,36.2994,36.3522,36.2994,36.317,6500.0
2011-12-27 11:05:00,41.31,41.34,41.29,41.32,3600.0,36.317,36.3434,36.2994,36.3258,3600.0
2011-12-27 11:10:00,41.32,41.4,41.31,41.37,34100.0,36.3258,36.3961,36.317,36.3698,34100.0
2011-12-27 11:15:00,41.37,41.45,41.36,41.45,3100.0,36.3698,36.4401,36.361,36.4401,3100.0
2011-12-27 11:20:00,41.42,41.45,41.4,41.4,4200.0,36.4137,36.4401,36.3961,36.3961,4200.0
2011-12-27 11:25:00,41.4,41.41,41.39,41.41,900.0,36.3961,36.4049,36.3873,36.4049,900.0
2011-12-27 11:30:00,41.4,41.45,41.4,41.43,4000.0,36.3961,36.4401,36.3961,36.4225,4000.0
2011-12-27 11:35:00,41.43,41.43,41.4,41.41,2600.0,36.4225,36.4225,36.3961,36.4049,2600.0
2011-12-27 11:40:00,41.41,41.41,41.35,41.38,9800.0,36.4049,36.4049,36.3522,36.3786,9800.0
2011-12-27 11:45:00,41.37,41.37,41.33,41.33,4800.0,36.3698,36.3698,36.3346,36.3346,4800.0
2011-12-27 11:50:00,41.33,41.34,41.33,41.33,2900.0,36.3346,36.3434,36.3346,36.3346,2900.0
2011-12-27 11:55:00,41.34,41.36,41.33,41.36,6200.0,36.3434,36.361,36.3346,36.361,6200.0
2011-12-27 12:00:00,41.35,41.38,41.35,41.37,3600.0,36.3522,36.3786,36.3522,36.3698,3600.0
2011-12-27 12:05:00,41.38,41.38,41.34,41.35,8300.0,36.3786,36.3786,36.3434,36.3522,8300.0
2011-12-27 12:10:00,41.37,41.37,41.35,41.35,800.0,36.3698,36.3698,36.3522,36.3522,800.0
2011-12-27 12:15:00,41.35,41.35,41.34,41.35,4800.0,36.3522,36.3522,36.3434,36.3522,4800.0
2011-12-27 12:20:00,41.35,41.35,41.34,41.35,600.0,36.3522,36.3522,36.3434,36.3522,600.0
2011-12-27 12:25:00,41.35,41.35,41.34,41.35,3800.0,36.3522,36.3522,36.3434,36.3522,3800.0
2011-12-27 12:30:00,41.34,41.35,41.33,41.34,4900.0,36.3434,36.3522,36.3346,36.3434,4900.0
2011-12-27 12:35:00,41.34,41.38,41.33,41.38,3200.0,36.3434,36.3786,36.3346,36.3786,3200.0
2011-12-27 12:40:00,41.38,41.42,41.38,41.41,18000.0,36.3786,36.4137,36.3786,36.4049,18000.0
2011-12-27 12:45:00,41.4,41.41,41.36,41.36,14300.0,36.3961,36.4049,36.361,36.361,14300.0
2011-12-27 12:50:00,41.36,41.36,41.34,41.34,9300.0,36.361,36.361,36.3434,36.3434,9300.0
2011-12-27 12:55:00,41.34,41.34,41.33,41.33,7200.0,36.3434,36.3434,36.3346,36.3346,7200.0
2011-12-27 13:00:00,41.33,41.34,41.33,41.33,5400.0,36.3346,36.3434,36.3346,36.3346,5400.0
2011-12-27 13:05:00,41.33,41.34,41.33,41.33,8000.0,36.3346,36.3434,36.3346,36.3346,8000.0
2011-12-27 13:10:00,41.33,41.34,41.31,41.33,12500.0,36.3346,36.3434,36.317,36.3346,12500.0
2011-12-27 13:15:00,41.33,41.33,41.3,41.3,2900.0,36.3346,36.3346,36.3082,36.3082,2900.0
2011-12-27 13:20:00,41.3,41.3,41.29,41.3,800.0,36.3082,36.3082,36.2994,36.3082,800.0
2011-12-27 13:25:00,41.29,41.35,41.29,41.35,24400.0,36.2994,36.3522,36.2994,36.3522,24400.0
2011-12-27 13:30:00,41.35,41.35,41.3,41.3,15800.0,36.3522,36.3522,36.3082,36.3082,15800.0
2011-12-27 13:35:00,41.31,41.32,41.3,41.31,3400.0,36.317,36.3258,36.3082,36.317,3400.0
2011-12-27 13:40:00,41.3,41.31,41.3,41.31,2100.0,36.3082,36.317,36.3082,36.317,2100.0
2011-12-27 13:45:00,41.31,41.38,41.3,41.36,6500.0,36.317,36.3786,36.3082,36.361,6500.0
2011-12-27 13:50:00,41.39,41.39,41.36,41.37,1000.0,36.3873,36.3873,36.361,36.3698,1000.0
2011-12-27 13:55:00,41.37,41.37,41.36,41.37,1700.0,36.3698,36.3698,36.361,36.3698,1700.0
2011-12-27 14:00:00,41.37,41.37,41.36,41.36,2900.0,36.3698,36.3698,36.361,36.361,2900.0
2011-12-27 14:05:00,41.37,41.37,41.36,41.37,3200.0,36.3698,36.3698,36.361,36.3698,3200.0
2011-12-27 14:10:00,41.37,41.4,41.35,41.39,8400.0,36.3698,36.3961,36.3522,36.3873,8400.0
2011-12-27 14:15:00,41.39,41.48,41.39,41.48,9900.0,36.3873,36.4665,36.3873,36.4665,9900.0
2011-12-27 14:20:00,41.47,41.49,41.46,41.49,5000.0,36.4577,36.4753,36.4489,36.4753,5000.0
2011-12-27 14:25:00,41.49,41.54,41.49,41.53,11700.0,36.4753,36.5192,36.4753,36.5104,11700.0
2011-12-27 14:30:00,41.52,41.53,41.51,41.51,8900.0,36.5016,36.5104,36.4928,36.4928,8900.0
2011-12-27 14:35:00,41.52,41.58,41.51,41.57,9000.0,36.5016,36.5544,36.4928,36.5456,9000.0
2011-12-27 14:40:00,41.57,41.66,41.56,41.62,38200.0,36.5456,36.6247,36.5368,36.5895,38200.0
2011-12-27 14:45:00,41.61,41.62,41.59,41.59,7000.0,36.5808,36.5895,36.5632,36.5632,7000.0
2011-12-27 14:50:00,41.6,41.65,41.59,41.63,15400.0,36.572,36.6159,36.5632,36.5983,15400.0
2011-12-27 14:55:00,41.65,41.66,41.63,41.65,10500.0,36.6159,36.6247,36.5983,36.6159,10500.0
2011-12-27 15:00:00,41.66,41.67,41.56,41.57,10000.0,36.6247,36.6335,36.5368,36.5456,10000.0
2011-12-27 15:05:00,41.57,41.6,41.5,41.6,28300.0,36.5456,36.572,36.4841,36.572,28300.0
2011-12-27 15:10:00,41.59,41.59,41.51,41.53,16900.0,36.5632,36.5632,36.4928,36.5104,16900.0
2011-12-27 15:15:00,41.52,41.52,41.48,41.49,4600.0,36.5016,36.5016,36.4665,36.4753,4600.0
2011-12-27 15:20:00,41.48,41.49,41.48,41.49,7300.0,36.4665,36.4753,36.4665,36.4753,7300.0
2011-12-27 15:25:00,41.49,41.53,41.48,41.53,9800.0,36.4753,36.5104,36.4665,36.5104,9800.0
2011-12-27 15:30:00,41.53,41.53,41.5,41.52,8400.0,36.5104,36.5104,36.4841,36.5016,8400.0
2011-12-27 15:35:00,41.51,41.52,41.5,41.51,15400.0,36.4928,36.5016,36.4841,36.4928,15400.0
2011-12-27 15:40:00,41.51,41.56,41.51,41.56,20400.0,36.4928,36.5368,36.4928,36.5368,20400.0
2011-12-27 15:45:00,41.55,41.62,41.54,41.62,64300.0,36.528,36.5895,36.5192,36.5895,64300.0
2011-12-27 15:50:00,41.62,41.63,41.59,41.61,33600.0,36.5895,36.5983,36.5632,36.5808,33600.0
2011-12-27 15:55:00,41.61,41.61,41.49,41.49,86500.0,36.5808,36.5808,36.4753,36.4753,86500.0
2011-12-28 09:30:00,41.53,41.54,41.35,41.54,38600.0,36.5104,36.5192,36.3522,36.5192,38600.0
2011-12-28 09:35:00,41.53,41.58,41.4,41.43,10400.0,36.5104,36.5544,36.3961,36.4225,10400.0
2011-12-28 09:40:00,41.4,41.52,41.4,41.43,14500.0,36.3961,36.5016,36.3961,36.4225,14500.0
2011-12-28 09:45:00,41.42,41.53,41.41,41.53,10800.0,36.4137,36.5104,36.4049,36.5104,10800.0
2011-12-28 09:50:00,41.5,41.5,41.4,41.47,7500.0,36.4841,36.4841,36.3961,36.4577,7500.0
2011-12-28 09:55:00,41.46,41.51,41.38,41.43,35200.0,36.4489,36.4928,36.3786,36.4225,35200.0
2011-12-28 10:00:00,41.44,41.52,41.39,41.45,10800.0,36.4313,36.5016,36.3873,36.4401,10800.0
2011-12-28 10:05:00,41.47,41.5,41.43,41.48,16100.0,36.4577,36.4841,36.4225,36.4665,16100.0
2011-12-28 10:10:00,41.49,41.54,41.45,41.47,13300.0,36.4753,36.5192,36.4401,36.4577,13300.0
2011-12-28 10:15:00,41.46,41.47,41.4,41.43,25600.0,36.4489,36.4577,36.3961,36.4225,25600.0
2011-12-28 10:20:00,41.43,41.46,41.43,41.44,2300.0,36.4225,36.4489,36.4225,36.4313,2300.0
2011-12-28 10:25:00,41.46,41.51,41.42,41.5,22500.0,36.4489,36.4928,36.4137,36.4841,22500.0
2011-12-28 10:30:00,41.48,41.51,41.42,41.45,20400.0,36.4665,36.4928,36.4137,36.4401,20400.0
2011-12-28 10:35:00,41.49,41.49,41.43,41.48,22600.0,36.4753,36.4753,36.4225,36.4665,22600.0
2011-12-28 10:40:00,41.48,41.52,41.47,41.52,13500.0,36.4665,36.5016,36.4577,36.5016,13500.0
2011-12-28 10:45:00,41.51,41.53,41.49,41.52,20600.0,36.4928,36.5104,36.4753,36.5016,20600.0
2011-12-28 10:50:00,41.51,41.53,41.47,41.49,3900.0,36.4928,36.5104,36.4577,36.4753,3900.0
2011-12-28 10:55:00,41.5,41.51,41.46,41.48,10600.0,36.4841,36.4928,36.4489,36.4665,10600.0
2011-12-28 11:00:00,41.45,41.48,41.45,41.45,3200.0,36.4401,36.4665,36.4401,36.4401,3200.0
2011-12-28 11:05:00,41.47,41.49,41.47,41.48,5700.0,36.4577,36.4753,36.4577,36.4665,5700.0
2011-12-28 11:10:00,41.48,41.49,41.47,41.48,4900.0,36.4665,36.4753,36.4577,36.4665,4900.0
2011-12-28 11:15:00,41.49,41.5,41.48,41.49,4100.0,36.4753,36.4841,36.4665,36.4753,4100.0
2011-12-28 11:20:00,41.5,41.55,41.5,41.55,6700.0,36.4841,36.528,36.4841,36.528,6700.0
2011-12-28 11:25:00,41.56,41.59,41.53,41.56,15700.0,36.5368,36.5632,36.5104,36.5368,15700.0
2011-12-28 11:30:00,41.57,41.6,41.56,41.57,19500.0,36.5456,36.572,36.5368,36.5456,19500.0
2011-12-28 11:35:00,41.57,41.58,41.54,41.57,21100.0,36.5456,36.5544,36.5192,36.5456,21100.0
2011-12-28 11:40:00,41.57,41.57,41.55,41.56,9600.0,36.5456,36.5456,36.528,36.5368,9600.0
2011-12-28 11:45:00,41.56,41.6,41.55,41.58,16500.0,36.5368,36.572,36.528,36.5544,16500.0
2011-12-28 11:50:00,41.58,41.63,41.58,41.6,6500.0,36.5544,36.5983,36.5544,36.572,6500.0
2011-12-28 11:55:00,41.61,41.62,41.59,41.6,6400.0,36.5808,36.5895,36.5632,36.572,6400.0
2011-12-28 12:00:00,41.59,41.61,41.53,41.6,39600.0,36.5632,36.5808,36.5104,36.572,39600.0
2011-12-28 12:05:00,41.59,41.61,41.54,41.58,15600.0,36.5632,36.5808,36.5192,36.5544,15600.0
2011-12-28 12:10:00,41.58,41.62,41.58,41.61,27900.0,36.5544,36.5895,36.5544,36.5808,27900.0
2011-12-28 12:15:00,41.61,41.63,41.57,41.63,19900.0,36.5808,36.5983,36.5456,36.5983,19900.0
2011-12-28 12:20:00,41.63,41.63,41.6,41.6,17900.0,36.5983,36.5983,36.572,36.572,17900.0
2011-12-28 12:25:00,41.6,41.61,41.56,41.56,9100.0,36.572,36.5808,36.5368,36.5368,9100.0
2011-12-28 12:30:00,41.57,41.6,41.57,41.59,6300.0,36.5456,36.572,36.5456,36.5632,6300.0
2011-12-28 12:35:00,41.58,41.6,41.54,41.56,11300.0,36.5544,36.572,36.5192,36.5368,11300.0
2011-12-28 12:40:00,41.57,41.6,41.57,41.6,15100.0,36.5456,36.572,36.5456,36.572,15100.0
2011-12-28 12:45:00,41.61,41.61,41.56,41.58,11800.0,36.5808,36.5808,36.5368,36.5544,11800.0
2011-12-28 12:50:00,41.58,41.61,41.56,41.6,14500.0,36.5544,36.5808,36.5368,36.572,14500.0
2011-12-28 12:55:00,41.59,41.6,41.55,41.56,9600.0,36.5632,36.572,36.528,36.5368,9600.0
2011-12-28 13:00:00,41.56,41.56,41.55,41.56,4900.0,36.5368,36.5368,36.528,36.5368,4900.0
2011-12-28 13:05:00,41.55,41.56,41.5,41.54,12300.0,36.528,36.5368,36.4841,36.5192,12300.0
2011-12-28 13:10:00,41.53,41.57,41.52,41.53,10200.0,36.5104,36.5456,36.5016,36.5104,10200.0
2011-12-28 13:15:00,41.54,41.57,41.54,41.55,4600.0,36.5192,36.5456,36.5192,36.528,4600.0
2011-12-28 13:20:00,41.55,41.56,41.55,41.56,2300.0,36.528,36.5368,36.528,36.5368,2300.0
2011-12-28 13:25:00,41.55,41.56,41.54,41.54,3300.0,36.528,36.5368,36.5192,36.5192,3300.0
2011-12-28 13:30:00,41.54,41.54,41.52,41.53,27000.0,36.5192,36.5192,36.5016,36.5104,27000.0
2011-12-28 13:35:00,41.54,41.56,41.51,41.52,13100.0,36.5192,36.5368,36.4928,36.5016,13100.0
2011-12-28 13:40:00,41.52,41.52,41.51,41.52,5400.0,36.5016,36.5016,36.4928,36.5016,5400.0
2011-12-28 13:45:00,41.52,41.54,41.51,41.52,12000.0,36.5016,36.5192,36.4928,36.5016,12000.0
2011-12-28 13:50:00,41.51,41.54,41.5,41.54,7500.0,36.4928,36.5192,36.4841,36.5192,7500.0
2011-12-28 13:55:00,41.53,41.54,41.53,41.53,2200.0,36.5104,36.5192,36.5104,36.5104,2200.0
2011-12-28 14:00:00,41.54,41.54,41.5,41.53,9200.0,36.5192,36.5192,36.4841,36.5104,9200.0
2011-12-28 14:05:00,41.54,41.54,41.5,41.5,7000.0,36.5192,36.5192,36.4841,36.4841,7000.0
2011-12-28 14:10:00,41.51,41.54,41.5,41.54,9400.0,36.4928,36.5192,36.4841,36.5192,9400.0
2011-12-28 14:15:00,41.53,41.56,41.53,41.55,17100.0,36.5104,36.5368,36.5104,36.528,17100.0
2011-12-28 14:20:00,41.56,41.56,41.55,41.56,1800.0,36.5368,36.5368,36.528,36.5368,1800.0
2011-12-28 14:25:00,41.55,41.59,41.55,41.57,7000.0,36.528,36.5632,36.528,36.5456,7000.0
2011-12-28 14:30:00,41.57,41.57,41.54,41.55,14900.0,36.5456,36.5456,36.5192,36.528,14900.0
2011-12-28 14:35:00,41.55,41.56,41.54,41.54,9300.0,36.528,36.5368,36.5192,36.5192,9300.0
2011-12-28 14:40:00,41.55,41.56,41.54,41.55,6200.0,36.528,36.5368,36.5192,36.528,6200.0
2011-12-28 14:45:00,41.55,41.56,41.54,41.56,8900.0,36.528,36.5368,36.5192,36.5368,8900.0
2011-12-28 14:50:00,41.56,41.57,41.55,41.57,10900.0,36.5368,36.5456,36.528,36.5456,10900.0
2011-12-28 14:55:00,41.57,41.58,41.56,41.56,9400.0,36.5456,36.5544,36.5368,36.5368,9400.0
2011-12-28 15:00:00,41.56,41.56,41.54,41.54,11600.0,36.5368,36.5368,36.5192,36.5192,11600.0
2011-12-28 15:05:00,41.54,41.56,41.54,41.56,10000.0,36.5192,36.5368,36.5192,36.5368,10000.0
2011-12-28 15:10:00,41.55,41.57,41.55,41.57,8600.0,36.528,36.5456,36.528,36.5456,8600.0
2011-12-28 15:15:00,41.57,41.57,41.54,41.55,25800.0,36.5456,36.5456,36.5192,36.528,25800.0
2011-12-28 15:20:00,41.56,41.59,41.55,41.57,21200.0,36.5368,36.5632,36.528,36.5456,21200.0
2011-12-28 15:25:00,41.58,41.58,41.47,41.47,17500.0,36.5544,36.5544,36.4577,36.4577,17500.0
2011-12-28 15:30:00,41.48,41.48,41.45,41.46,9700.0,36.4665,36.4665,36.4401,36.4489,9700.0
2011-12-28 15:35:00,41.46,41.46,41.35,41.39,21400.0,36.4489,36.4489,36.3522,36.3873,21400.0
2011-12-28 15:40:00,41.39,41.42,41.37,41.37,19000.0,36.3873,36.4137,36.3698,36.3698,19000.0
2011-12-28 15:45:00,41.37,41.42,41.37,41.41,22700.0,36.3698,36.4137,36.3698,36.4049,22700.0
2011-12-28 15:50:00,41.41,41.42,41.36,41.39,26800.0,36.4049,36.4137,36.361,36.3873,26800.0
2011-12-28 15:55:00,41.39,41.45,41.39,41.44,56000.0,36.3873,36.4401,36.3873,36.4313,56000.0
2011-12-29 09:30:00,41.56,41.67,41.5,41.67,8100.0,36.5368,36.6335,36.4841,36.6335,8100.0
2011-12-29 09:35:00,41.69,41.75,41.55,41.56,6300.0,36.6511,36.7038,36.528,36.5368,6300.0
2011-12-29 09:40:00,41.56,41.64,41.52,41.57,9600.0,36.5368,36.6071,36.5016,36.5456,9600.0
2011-12-29 09:45:00,41.57,41.57,41.47,41.52,8500.0,36.5456,36.5456,36.4577,36.5016,8500.0
2011-12-29 09:50:00,41.48,41.57,41.47,41.56,6000.0,36.4665,36.5456,36.4577,36.5368,6000.0
2011-12-29 09:55:00,41.55,41.56,41.35,41.36,8300.0,36.528,36.5368,36.3522,36.361,8300.0
2011-12-29 10:00:00,41.36,41.36,41.24,41.29,9600.0,36.361,36.361,36.2555,36.2994,9600.0
2011-12-29 10:05:00,41.29,41.34,41.27,41.34,7200.0,36.2994,36.3434,36.2819,36.3434,7200.0
2011-12-29 10:10:00,41.34,41.34,41.33,41.33,3700.0,36.3434,36.3434,36.3346,36.3346,3700.0
2011-12-29 10:15:00,41.33,41.33,41.26,41.27,6300.0,36.3346,36.3346,36.2731,36.2819,6300.0
2011-12-29 10:20:00,41.27,41.27,41.22,41.22,5600.0,36.2819,36.2819,36.2379,36.2379,5600.0
2011-12-29 10:25:00,41.22,41.24,41.15,41.16,13700.0,36.2379,36.2555,36.1764,36.1851,13700.0
2011-12-29 10:30:00,41.18,41.21,41.11,41.14,5000.0,36.2027,36.2291,36.1412,36.1676,5000.0
2011-12-29 10:35:00,41.13,41.18,41.11,41.18,11600.0,36.1588,36.2027,36.1412,36.2027,11600.0
2011-12-29 10:40:00,41.2,41.21,41.16,41.16,6800.0,36.2203,36.2291,36.1851,36.1851,6800.0
2011-12-29 10:45:00,41.16,41.18,41.15,41.17,2300.0,36.1851,36.2027,36.1764,36.1939,2300.0
2011-12-29 10:50:00,41.17,41.19,41.17,41.19,2500.0,36.1939,36.2115,36.1939,36.2115,2500.0
2011-12-29 10:55:00,41.18,41.18,41.12,41.13,10900.0,36.2027,36.2027,36.15,36.1588,10900.0
2011-12-29 11:00:00,41.13,41.2,41.13,41.2,6300.0,36.1588,36.2203,36.1588,36.2203,6300.0
2011-12-29 11:05:00,41.2,41.26,41.2,41.2,6300.0,36.2203,36.2731,36.2203,36.2203,6300.0
2011-12-29 11:10:00,41.18,41.22,41.16,41.22,3600.0,36.2027,36.2379,36.1851,36.2379,3600.0
2011-12-29 11:15:00,41.23,41.29,41.21,41.29,12200.0,36.2467,36.2994,36.2291,36.2994,12200.0
2011-12-29 11:20:00,41.31,41.33,41.3,41.32,6200.0,36.317,36.3346,36.3082,36.3258,6200.0
2011-12-29 11:25:00,41.33,41.35,41.3,41.3,22200.0,36.3346,36.3522,36.3082,36.3082,22200.0
2011-12-29 11:30:00,41.31,41.34,41.29,41.34,12800.0,36.317,36.3434,36.2994,36.3434,12800.0
2011-12-29 11:35:00,41.34,41.35,41.3,41.32,4000.0,36.3434,36.3522,36.3082,36.3258,4000.0
2011-12-29 11:40:00,41.34,41.43,41.34,41.41,5800.0,36.3434,36.4225,36.3434,36.4049,5800.0
2011-12-29 11:45:00,41.41,41.41,41.37,41.37,2400.0,36.4049,36.4049,36.3698,36.3698,2400.0
2011-12-29 11:50:00,41.38,41.39,41.36,41.38,4500.0,36.3786,36.3873,36.361,36.3786,4500.0
2011-12-29 11:55:00,41.4,41.4,41.37,41.4,6300.0,36.3961,36.3961,36.3698,36.3961,6300.0
2011-12-29 12:00:00,41.41,41.41,41.37,41.37,2900.0,36.4049,36.4049,36.3698,36.3698,2900.0
2011-12-29 12:05:00,41.35,41.41,41.35,41.38,9100.0,36.3522,36.4049,36.3522,36.3786,9100.0
2011-12-29 12:10:00,41.36,41.37,41.33,41.37,9300.0,36.361,36.3698,36.3346,36.3698,9300.0
2011-12-29 12:15:00,41.34,41.34,41.3,41.3,2600.0,36.3434,36.3434,36.3082,36.3082,2600.0
2011-12-29 12:20:00,41.3,41.32,41.29,41.32,3800.0,36.3082,36.3258,36.2994,36.3258,3800.0
2011-12-29 12:25:00,41.3,41.33,41.3,41.3,5000.0,36.3082,36.3346,36.3082,36.3082,5000.0
2011-12-29 12:30:00,41.28,41.28,41.25,41.26,2600.0,36.2906,36.2906,36.2643,36.2731,2600.0
2011-12-29 12:35:00,41.26,41.28,41.26,41.26,1300.0,36.2731,36.2906,36.2731,36.2731,1300.0
2011-12-29 12:40:00,41.27,41.28,41.26,41.28,2700.0,36.2819,36.2906,36.2731,36.2906,2700.0
2011-12-29 12:45:00,41.28,41.28,41.27,41.28,1900.0,36.2906,36.2906,36.2819,36.2906,1900.0
2011-12-29 12:50:00,41.28,41.28,41.25,41.26,6100.0,36.2906,36.2906,36.2643,36.2731,6100.0
2011-12-29 12:55:00,41.26,41.27,41.25,41.27,2700.0,36.2731,36.2819,36.2643,36.2819,2700.0
2011-12-29 13:00:00,41.27,41.29,41.26,41.27,4000.0,36.2819,36.2994,36.2731,36.2819,4000.0
2011-12-29 13:05:00,41.28,41.29,41.27,41.28,4400.0,36.2906,36.2994,36.2819,36.2906,4400.0
2011-12-29 13:10:00,41.28,41.29,41.28,41.29,2000.0,36.2906,36.2994,36.2906,36.2994,2000.0
2011-12-29 13:15:00,41.28,41.29,41.24,41.27,7900.0,36.2906,36.2994,36.2555,36.2819,7900.0
2011-12-29 13:20:00,41.28,41.28,41.26,41.26,2900.0,36.2906,36.2906,36.2731,36.2731,2900.0
2011-12-29 13:25:00,41.26,41.29,41.26,41.29,2700.0,36.2731,36.2994,36.2731,36.2994,2700.0
2011-12-29 13:30:00,41.28,41.35,41.27,41.27,23500.0,36.2906,36.3522,36.2819,36.2819,23500.0
2011-12-29 13:35:00,41.27,41.27,41.23,41.25,17300.0,36.2819,36.2819,36.2467,36.2643,17300.0
2011-12-29 13:40:00,41.25,41.26,41.2,41.22,9100.0,36.2643,36.2731,36.2203,36.2379,9100.0
2011-12-29 13:45:00,41.22,41.23,41.21,41.22,4700.0,36.2379,36.2467,36.2291,36.2379,4700.0
2011-12-29 13:50:00,41.23,41.23,41.21,41.22,4700.0,36.2467,36.2467,36.2291,36.2379,4700.0
2011-12-29 13:55:00,41.22,41.23,41.2,41.21,8100.0,36.2379,36.2467,36.2203,36.2291,8100.0
2011-12-29 14:00:00,41.21,41.22,41.2,41.22,4100.0,36.2291,36.2379,36.2203,36.2379,4100.0
2011-12-29 14:05:00,41.21,41.23,41.21,41.22,4200.0,36.2291,36.2467,36.2291,36.2379,4200.0
2011-12-29 14:10:00,41.22,41.22,41.21,41.22,600.0,36.2379,36.2379,36.2291,36.2379,600.0
2011-12-29 14:15:00,41.22,41.22,41.18,41.19,8600.0,36.2379,36.2379,36.2027,36.2115,8600.0
2011-12-29 14:20:00,41.17,41.19,41.17,41.19,1100.0,36.1939,36.2115,36.1939,36.2115,1100.0
2011-12-29 14:25:00,41.19,41.19,41.16,41.16,4300.0,36.2115,36.2115,36.1851,36.1851,4300.0
2011-12-29 14:30:00,41.16,41.17,41.14,41.14,3600.0,36.1851,36.1939,36.1676,36.1676,3600.0
2011-12-29 14:35:00,41.14,41.14,41.1,41.12,5500.0,36.1676,36.1676,36.1324,36.15,5500.0
2011-12-29 14:40:00,41.13,41.15,41.11,41.14,8600.0,36.1588,36.1764,36.1412,36.1676,8600.0
2011-12-29 14:45:00,41.15,41.17,41.15,41.15,2200.0,36.1764,36.1939,36.1764,36.1764,2200.0
2011-12-29 14:50:00,41.16,41.16,41.15,41.15,1800.0,36.1851,36.1851,36.1764,36.1764,1800.0
2011-12-29 14:55:00,41.15,41.16,41.15,41.16,2700.0,36.1764,36.1851,36.1764,36.1851,2700.0
2011-12-29 15:00:00,41.15,41.18,41.15,41.17,8000.0,36.1764,36.2027,36.1764,36.1939,8000.0
2011-12-29 15:05:00,41.18,41.23,41.16,41.23,16100.0,36.2027,36.2467,36.1851,36.2467,16100.0
2011-12-29 15:10:00,41.24,41.25,41.21,41.25,6500.0,36.2555,36.2643,36.2291,36.2643,6500.0
2011-12-29 15:15:00,41.25,41.3,41.25,41.25,11800.0,36.2643,36.3082,36.2643,36.2643,11800.0
2011-12-29 15:20:00,41.24,41.3,41.24,41.26,11200.0,36.2555,36.3082,36.2555,36.2731,11200.0
2011-12-29 15:25:00,41.26,41.28,41.25,41.25,6200.0,36.2731,36.2906,36.2643,36.2643,6200.0
2011-12-29 15:30:00,41.25,41.25,41.24,41.25,4700.0,36.2643,36.2643,36.2555,36.2643,4700.0
2011-12-29 15:35:00,41.25,41.26,41.24,41.25,7100.0,36.2643,36.2731,36.2555,36.2643,7100.0
2011-12-29 15:40:00,41.25,41.26,41.24,41.25,7100.0,36.2643,36.2731,36.2555,36.2643,7100.0
2011-12-29 15:45:00,41.24,41.26,41.23,41.24,10000.0,36.2555,36.2731,36.2467,36.2555,10000.0
2011-12-29 15:50:00,41.24,41.28,41.23,41.24,20200.0,36.2555,36.2906,36.2467,36.2555,20200.0
2011-12-29 15:55:00,41.25,41.34,41.25,41.32,73500.0,36.2643,36.3434,36.2643,36.3258,73500.0
2011-12-30 09:30:00,41.22,41.35,41.16,41.21,17200.0,36.2379,36.3522,36.1851,36.2291,17200.0
2011-12-30 09:35:00,41.22,41.34,41.22,41.29,6800.0,36.2379,36.3434,36.2379,36.2994,6800.0
2011-12-30 09:40:00,41.36,41.4,41.29,41.29,4600.0,36.361,36.3961,36.2994,36.2994,4600.0
2011-12-30 09:45:00,41.29,41.37,41.29,41.37,10400.0,36.2994,36.3698,36.2994,36.3698,10400.0
2011-12-30 09:50:00,41.33,41.38,41.31,41.36,13100.0,36.3346,36.3786,36.317,36.361,13100.0
2011-12-30 09:55:00,41.34,41.37,41.34,41.36,13000.0,36.3434,36.3698,36.3434,36.361,13000.0
2011-12-30 10:00:00,41.35,41.35,41.33,41.34,8200.0,36.3522,36.3522,36.3346,36.3434,8200.0
2011-12-30 10:05:00,41.34,41.35,41.31,41.32,8600.0,36.3434,36.3522,36.317,36.3258,8600.0
2011-12-30 10:10:00,41.3,41.33,41.3,41.33,17300.0,36.3082,36.3346,36.3082,36.3346,17300.0
2011-12-30 10:15:00,41.34,41.35,41.33,41.34,10600.0,36.3434,36.3522,36.3346,36.3434,10600.0
2011-12-30 10:20:00,41.35,41.36,41.34,41.34,3600.0,36.3522,36.361,36.3434,36.3434,3600.0
2011-12-30 10:25:00,41.34,41.35,41.34,41.35,2500.0,36.3434,36.3522,36.3434,36.3522,2500.0
2011-12-30 10:30:00,41.35,41.35,41.34,41.35,13400.0,36.3522,36.3522,36.3434,36.3522,13400.0
2011-12-30 10:35:00,41.35,41.37,41.34,41.37,16700.0,36.3522,36.3698,36.3434,36.3698,16700.0
2011-12-30 10:40:00,41.38,41.4,41.37,41.4,3400.0,36.3786,36.3961,36.3698,36.3961,3400.0
2011-12-30 10:45:00,41.41,41.44,41.41,41.44,2800.0,36.4049,36.4313,36.4049,36.4313,2800.0
2011-12-30 10:50:00,41.44,41.48,41.42,41.43,7700.0,36.4313,36.4665,36.4137,36.4225,7700.0
2011-12-30 10:55:00,41.43,41.43,41.42,41.43,2900.0,36.4225,36.4225,36.4137,36.4225,2900.0
2011-12-30 11:00:00,41.43,41.44,41.42,41.42,3700.0,36.4225,36.4313,36.4137,36.4137,3700.0
2011-12-30 11:05:00,41.42,41.43,41.42,41.42,2900.0,36.4137,36.4225,36.4137,36.4137,2900.0
2011-12-30 11:10:00,41.42,41.43,41.38,41.39,3700.0,36.4137,36.4225,36.3786,36.3873,3700.0
2011-12-30 11:15:00,41.38,41.4,41.37,41.37,3400.0,36.3786,36.3961,36.3698,36.3698,3400.0
2011-12-30 11:20:00,41.36,41.37,41.31,41.31,5700.0,36.361,36.3698,36.317,36.317,5700.0
2011-12-30 11:25:00,41.32,41.32,41.27,41.32,7900.0,36.3258,36.3258,36.2819,36.3258,7900.0
2011-12-30 11:30:00,41.32,41.33,41.31,41.31,2400.0,36.3258,36.3346,36.317,36.317,2400.0
2011-12-30 11:35:00,41.31,41.37,41.31,41.37,3500.0,36.317,36.3698,36.317,36.3698,3500.0
2011-12-30 11:40:00,41.36,41.37,41.36,41.37,1800.0,36.361,36.3698,36.361,36.3698,1800.0
2011-12-30 11:45:00,41.36,41.37,41.36,41.37,1700.0,36.361,36.3698,36.361,36.3698,1700.0
2011-12-30 11:50:00,41.38,41.38,41.35,41.36,3800.0,36.3786,36.3786,36.3522,36.361,3800.0
2011-12-30 11:55:00,41.36,41.36,41.34,41.34,2300.0,36.361,36.361,36.3434,36.3434,2300.0
2011-12-30 12:00:00,41.34,41.37,41.33,41.36,2700.0,36.3434,36.3698,36.3346,36.361,2700.0
2011-12-30 12:05:00,41.35,41.36,41.33,41.33,1700.0,36.3522,36.361,36.3346,36.3346,1700.0
2011-12-30 12:10:00,41.33,41.35,41.31,41.34,4900.0,36.3346,36.3522,36.317,36.3434,4900.0
2011-12-30 12:15:00,41.32,41.32,41.31,41.31,900.0,36.3258,36.3258,36.317,36.317,900.0
2011-12-30 12:20:00,41.32,41.32,41.3,41.31,4800.0,36.3258,36.3258,36.3082,36.317,4800.0
2011-12-30 12:25:00,41.31,41.31,41.3,41.31,3500.0,36.317,36.317,36.3082,36.317,3500.0
2011-12-30 12:30:00,41.29,41.31,41.28,41.28,5100.0,36.2994,36.317,36.2906,36.2906,5100.0
2011-12-30 12:35:00,41.29,41.29,41.26,41.28,2000.0,36.2994,36.2994,36.2731,36.2906,2000.0
2011-12-30 12:40:00,41.28,41.29,41.26,41.27,1100.0,36.2906,36.2994,36.2731,36.2819,1100.0
2011-12-30 12:45:00,41.27,41.28,41.22,41.22,7600.0,36.2819,36.2906,36.2379,36.2379,7600.0
2011-12-30 12:50:00,41.23,41.23,41.19,41.19,5900.0,36.2467,36.2467,36.2115,36.2115,5900.0
2011-12-30 12:55:00,41.2,41.2,41.18,41.18,3500.0,36.2203,36.2203,36.2027,36.2027,3500.0
2011-12-30 13:00:00,41.19,41.21,41.18,41.2,3400.0,36.2115,36.2291,36.2027,36.2203,3400.0
2011-12-30 13:05:00,41.2,41.23,41.2,41.23,2000.0,36.2203,36.2467,36.2203,36.2467,2000.0
2011-12-30 13:10:00,41.24,41.24,41.22,41.23,3200.0,36.2555,36.2555,36.2379,36.2467,3200.0
2011-12-30 13:15:00,41.23,41.27,41.23,41.27,3100.0,36.2467,36.2819,36.2467,36.2819,3100.0
2011-12-30 13:20:00,41.27,41.28,41.26,41.26,3300.0,36.2819,36.2906,36.2731,36.2731,3300.0
2011-12-30 13:25:00,41.25,41.26,41.24,41.24,1700.0,36.2643,36.2731,36.2555,36.2555,1700.0
2011-12-30 13:30:00,41.24,41.24,41.19,41.19,3200.0,36.2555,36.2555,36.2115,36.2115,3200.0
2011-12-30 13:35:00,41.19,41.21,41.17,41.19,7400.0,36.2115,36.2291,36.1939,36.2115,7400.0
2011-12-30 13:40:00,41.18,41.21,41.17,41.21,10300.0,36.2027,36.2291,36.1939,36.2291,10300.0
2011-12-30 13:45:00,41.2,41.2,41.17,41.18,2300.0,36.2203,36.2203,36.1939,36.2027,2300.0
2011-12-30 13:50:00,41.19,41.19,41.16,41.18,2400.0,36.2115,36.2115,36.1851,36.2027,2400.0
2011-12-30 13:55:00,41.19,41.23,41.19,41.23,5600.0,36.2115,36.2467,36.2115,36.2467,5600.0
2011-12-30 14:00:00,41.22,41.23,41.21,41.23,4100.0,36.2379,36.2467,36.2291,36.2467,4100.0
2011-12-30 14:05:00,41.23,41.24,41.23,41.23,3500.0,36.2467,36.2555,36.2467,36.2467,3500.0
2011-12-30 14:10:00,41.23,41.25,41.22,41.22,3100.0,36.2467,36.2643,36.2379,36.2379,3100.0
2011-12-30 14:15:00,41.22,41.23,41.21,41.23,2700.0,36.2379,36.2467,36.2291,36.2467,2700.0
2011-12-30 14:20:00,41.22,41.22,41.15,41.15,6400.0,36.2379,36.2379,36.1764,36.1764,6400.0
2011-12-30 14:25:00,41.13,41.14,41.12,41.14,4000.0,36.1588,36.1676,36.15,36.1676,4000.0
2011-12-30 14:30:00,41.14,41.2,41.14,41.15,9500.0,36.1676,36.2203,36.1676,36.1764,9500.0
2011-12-30 14:35:00,41.16,41.16,41.15,41.15,1900.0,36.1851,36.1851,36.1764,36.1764,1900.0
2011-12-30 14:40:00,41.16,41.16,41.13,41.14,2400.0,36.1851,36.1851,36.1588,36.1676,2400.0
2011-12-30 14:45:00,41.14,41.14,41.13,41.13,3900.0,36.1676,36.1676,36.1588,36.1588,3900.0
2011-12-30 14:50:00,41.14,41.15,41.12,41.12,3900.0,36.1676,36.1764,36.15,36.15,3900.0
2011-12-30 14:55:00,41.12,41.15,41.12,41.14,4800.0,36.15,36.1764,36.15,36.1676,4800.0
2011-12-30 15:00:00,41.13,41.13,41.11,41.13,8400.0,36.1588,36.1588,36.1412,36.1588,8400.0
2011-12-30 15:05:00,41.11,41.12,41.11,41.11,4300.0,36.1412,36.15,36.1412,36.1412,4300.0
2011-12-30 15:10:00,41.11,41.12,41.1,41.12,7800.0,36.1412,36.15,36.1324,36.15,7800.0
2011-12-30 15:15:00,41.11,41.12,41.1,41.11,6300.0,36.1412,36.15,36.1324,36.1412,6300.0
2011-12-30 15:20:00,41.11,41.12,41.1,41.11,2800.0,36.1412,36.15,36.1324,36.1412,2800.0
2011-12-30 15:25:00,41.11,41.13,41.1,41.12,10700.0,36.1412,36.1588,36.1324,36.15,10700.0
2011-12-30 15:30:00,41.12,41.13,41.1,41.1,6200.0,36.15,36.1588,36.1324,36.1324,6200.0
2011-12-30 15:35:00,41.11,41.12,41.1,41.1,8100.0,36.1412,36.15,36.1324,36.1324,8100.0
2011-12-30 15:40:00,41.11,41.11,41.1,41.11,5600.0,36.1412,36.1412,36.1324,36.1412,5600.0
2011-12-30 15:45:00,41.11,41.15,41.1,41.13,14400.0,36.1412,36.1764,36.1324,36.1588,14400.0
2011-12-30 15:50:00,41.13,41.14,41.1,41.11,17600.0,36.1588,36.1676,36.1324,36.1412,17600.0
2011-12-30 15:55:00,41.11,41.16,41.1,41.1,40000.0,36.1412,36.1851,36.1324,36.1324,40000.0
2012-01-03 09:30:00,41.52,41.57,41.32,41.47,25400.0,36.5016,36.5456,36.3258,36.4577,25400.0
2012-01-03 09:35:00,41.46,41.47,41.28,41.31,14600.0,36.4489,36.4577,36.2906,36.317,14600.0
2012-01-03 09:40:00,41.31,41.31,41.23,41.26,8600.0,36.317,36.317,36.2467,36.2731,8600.0
2012-01-03 09:45:00,41.23,41.29,41.2,41.2,8100.0,36.2467,36.2994,36.2203,36.2203,8100.0
2012-01-03 09:50:00,41.21,41.21,41.05,41.05,9900.0,36.2291,36.2291,36.0884,36.0884,9900.0
2012-01-03 09:55:00,41.04,41.14,41.04,41.12,17500.0,36.0797,36.1676,36.0797,36.15,17500.0
2012-01-03 10:00:00,41.11,41.14,41.03,41.03,9800.0,36.1412,36.1676,36.0709,36.0709,9800.0
2012-01-03 10:05:00,41.05,41.12,41.05,41.08,7900.0,36.0884,36.15,36.0884,36.1148,7900.0
2012-01-03 10:10:00,41.08,41.08,41.02,41.02,23200.0,36.1148,36.1148,36.0621,36.0621,23200.0
2012-01-03 10:15:00,41.02,41.03,40.97,40.98,14400.0,36.0621,36.0709,36.0181,36.0269,14400.0
2012-01-03 10:20:00,40.99,41.0,40.97,41.0,8900.0,36.0357,36.0445,36.0181,36.0445,8900.0
2012-01-03 10:25:00,40.98,41.02,40.97,41.0,7600.0,36.0269,36.0621,36.0181,36.0445,7600.0
2012-01-03 10:30:00,41.01,41.02,40.98,41.01,3900.0,36.0533,36.0621,36.0269,36.0533,3900.0
2012-01-03 10:35:00,41.02,41.03,40.98,41.0,11500.0,36.0621,36.0709,36.0269,36.0445,11500.0
2012-01-03 10:40:00,41.01,41.09,41.01,41.07,5600.0,36.0533,36.1236,36.0533,36.106,5600.0
2012-01-03 10:45:00,41.07,41.1,41.06,41.07,9600.0,36.106,36.1324,36.0972,36.106,9600.0
2012-01-03 10:50:00,41.06,41.11,41.06,41.09,5900.0,36.0972,36.1412,36.0972,36.1236,5900.0
2012-01-03 10:55:00,41.1,41.11,41.07,41.07,4400.0,36.1324,36.1412,36.106,36.106,4400.0
2012-01-03 11:00:00,41.07,41.11,41.07,41.1,16200.0,36.106,36.1412,36.106,36.1324,16200.0
2012-01-03 11:05:00,41.1,41.12,41.09,41.11,15400.0,36.1324,36.15,36.1236,36.1412,15400.0
2012-01-03 11:10:00,41.11,41.14,41.1,41.14,30600.0,36.1412,36.1676,36.1324,36.1676,30600.0
2012-01-03 11:15:00,41.14,41.23,41.14,41.17,22200.0,36.1676,36.2467,36.1676,36.1939,22200.0
2012-01-03 11:20:00,41.18,41.22,41.17,41.19,6800.0,36.2027,36.2379,36.1939,36.2115,6800.0
2012-01-03 11:25:00,41.18,41.27,41.18,41.24,10300.0,36.2027,36.2819,36.2027,36.2555,10300.0
2012-01-03 11:30:00,41.23,41.33,41.21,41.28,36200.0,36.2467,36.3346,36.2291,36.2906,36200.0
2012-01-03 11:35:00,41.27,41.31,41.25,41.31,10800.0,36.2819,36.317,36.2643,36.317,10800.0
2012-01-03 11:40:00,41.28,41.28,41.19,41.21,10500.0,36.2906,36.2906,36.2115,36.2291,10500.0
2012-01-03 11:45:00,41.19,41.24,41.19,41.21,8200.0,36.2115,36.2555,36.2115,36.2291,8200.0
2012-01-03 11:50:00,41.21,41.25,41.2,41.22,5300.0,36.2291,36.2643,36.2203,36.2379,5300.0
2012-01-03 11:55:00,41.24,41.31,41.23,41.28,10800.0,36.2555,36.317,36.2467,36.2906,10800.0
2012-01-03 12:00:00,41.26,41.27,41.24,41.25,8400.0,36.2731,36.2819,36.2555,36.2643,8400.0
2012-01-03 12:05:00,41.26,41.27,41.25,41.25,6400.0,36.2731,36.2819,36.2643,36.2643,6400.0
2012-01-03 12:10:00,41.25,41.33,41.25,41.33,13100.0,36.2643,36.3346,36.2643,36.3346,13100.0
2012-01-03 12:15:00,41.29,41.32,41.28,41.32,10500.0,36.2994,36.3258,36.2906,36.3258,10500.0
2012-01-03 12:20:00,41.33,41.36,41.31,41.34,7500.0,36.3346,36.361,36.317,36.3434,7500.0
2012-01-03 12:25:00,41.34,41.36,41.3,41.35,28500.0,36.3434,36.361,36.3082,36.3522,28500.0
2012-01-03 12:30:00,41.34,41.35,41.32,41.33,31300.0,36.3434,36.3522,36.3258,36.3346,31300.0
2012-01-03 12:35:00,41.33,41.34,41.3,41.3,14500.0,36.3346,36.3434,36.3082,36.3082,14500.0
2012-01-03 12:40:00,41.31,41.33,41.3,41.33,10400.0,36.317,36.3346,36.3082,36.3346,10400.0
2012-01-03 12:45:00,41.32,41.32,41.28,41.3,20400.0,36.3258,36.3258,36.2906,36.3082,20400.0
2012-01-03 12:50:00,41.29,41.34,41.29,41.33,18100.0,36.2994,36.3434,36.2994,36.3346,18100.0
2012-01-03 12:55:00,41.33,41.33,41.26,41.29,21400.0,36.3346,36.3346,36.2731,36.2994,21400.0
2012-01-03 13:00:00,41.28,41.29,41.26,41.27,20600.0,36.2906,36.2994,36.2731,36.2819,20600.0
2012-01-03 13:05:00,41.27,41.27,41.23,41.23,10700.0,36.2819,36.2819,36.2467,36.2467,10700.0
2012-01-03 13:10:00,41.24,41.27,41.24,41.24,14100.0,36.2555,36.2819,36.2555,36.2555,14100.0
2012-01-03 13:15:00,41.25,41.28,41.23,41.28,16100.0,36.2643,36.2906,36.2467,36.2906,16100.0
2012-01-03 13:20:00,41.27,41.29,41.27,41.27,19300.0,36.2819,36.2994,36.2819,36.2819,19300.0
2012-01-03 13:25:00,41.27,41.27,41.19,41.19,17400.0,36.2819,36.2819,36.2115,36.2115,17400.0
2012-01-03 13:30:00,41.18,41.19,41.12,41.18,17800.0,36.2027,36.2115,36.15,36.2027,17800.0
2012-01-03 13:35:00,41.19,41.19,41.11,41.12,13800.0,36.2115,36.2115,36.1412,36.15,13800.0
2012-01-03 13:40:00,41.11,41.15,41.1,41.11,13800.0,36.1412,36.1764,36.1324,36.1412,13800.0
2012-01-03 13:45:00,41.11,41.12,41.1,41.12,5500.0,36.1412,36.15,36.1324,36.15,5500.0
2012-01-03 13:50:00,41.12,41.13,41.1,41.12,5000.0,36.15,36.1588,36.1324,36.15,5000.0
2012-01-03 13:55:00,41.12,41.12,41.11,41.12,6800.0,36.15,36.15,36.1412,36.15,6800.0
2012-01-03 14:00:00,41.12,41.17,41.11,41.16,5600.0,36.15,36.1939,36.1412,36.1851,5600.0
2012-01-03 14:05:00,41.16,41.16,41.14,41.14,6400.0,36.1851,36.1851,36.1676,36.1676,6400.0
2012-01-03 14:10:00,41.14,41.15,41.11,41.12,12500.0,36.1676,36.1764,36.1412,36.15,12500.0
2012-01-03 14:15:00,41.11,41.15,41.11,41.13,10600.0,36.1412,36.1764,36.1412,36.1588,10600.0
2012-01-03 14:20:00,41.13,41.13,41.11,41.12,14500.0,36.1588,36.1588,36.1412,36.15,14500.0
2012-01-03 14:25:00,41.12,41.13,41.11,41.12,7800.0,36.15,36.1588,36.1412,36.15,7800.0
2012-01-03 14:30:00,41.13,41.17,41.13,41.17,10500.0,36.1588,36.1939,36.1588,36.1939,10500.0
2012-01-03 14:35:00,41.17,41.21,41.16,41.17,8300.0,36.1939,36.2291,36.1851,36.1939,8300.0
2012-01-03 14:40:00,41.18,41.19,41.16,41.16,6500.0,36.2027,36.2115,36.1851,36.1851,6500.0
2012-01-03 14:45:00,41.16,41.19,41.15,41.19,7000.0,36.1851,36.2115,36.1764,36.2115,7000.0
2012-01-03 14:50:00,41.18,41.19,41.15,41.16,5800.0,36.2027,36.2115,36.1764,36.1851,5800.0
2012-01-03 14:55:00,41.15,41.18,41.15,41.16,12400.0,36.1764,36.2027,36.1764,36.1851,12400.0
2012-01-03 15:00:00,41.17,41.17,41.15,41.16,7400.0,36.1939,36.1939,36.1764,36.1851,7400.0
2012-01-03 15:05:00,41.16,41.16,41.15,41.16,12700.0,36.1851,36.1851,36.1764,36.1851,12700.0
2012-01-03 15:10:00,41.15,41.16,41.14,41.15,11300.0,36.1764,36.1851,36.1676,36.1764,11300.0
2012-01-03 15:15:00,41.15,41.16,41.14,41.15,17500.0,36.1764,36.1851,36.1676,36.1764,17500.0
2012-01-03 15:20:00,41.16,41.16,41.09,41.11,43700.0,36.1851,36.1851,36.1236,36.1412,43700.0
2012-01-03 15:25:00,41.13,41.15,41.11,41.12,21200.0,36.1588,36.1764,36.1412,36.15,21200.0
2012-01-03 15:30:00,41.12,41.14,41.11,41.11,24000.0,36.15,36.1676,36.1412,36.1412,24000.0
2012-01-03 15:35:00,41.12,41.12,41.11,41.11,18900.0,36.15,36.15,36.1412,36.1412,18900.0
2012-01-03 15:40:00,41.11,41.16,41.11,41.15,17400.0,36.1412,36.1851,36.1412,36.1764,17400.0
2012-01-03 15:45:00,41.15,41.16,41.15,41.15,13400.0,36.1764,36.1851,36.1764,36.1764,13400.0
2012-01-03 15:50:00,41.15,41.16,41.15,41.15,24200.0,36.1764,36.1851,36.1764,36.1764,24200.0
2012-01-03 15:55:00,41.15,41.16,41.07,41.08,38800.0,36.1764,36.1851,36.106,36.1148,38800.0
2012-01-04 09:30:00,40.91,41.14,40.91,41.04,16900.0,35.9654,36.1676,35.9654,36.0797,16900.0
2012-01-04 09:35:00,41.03,41.11,40.92,41.11,6600.0,36.0709,36.1412,35.9742,36.1412,6600.0
2012-01-04 09:40:00,41.11,41.11,40.98,40.98,8600.0,36.1412,36.1412,36.0269,36.0269,8600.0
2012-01-04 09:45:00,40.99,41.09,40.99,41.09,8000.0,36.0357,36.1236,36.0357,36.1236,8000.0
2012-01-04 09:50:00,41.11,41.19,41.09,41.14,22500.0,36.1412,36.2115,36.1236,36.1676,22500.0
2012-01-04 09:55:00,41.17,41.17,41.09,41.15,28900.0,36.1939,36.1939,36.1236,36.1764,28900.0
2012-01-04 10:00:00,41.15,41.17,41.11,41.14,39100.0,36.1764,36.1939,36.1412,36.1676,39100.0
2012-01-04 10:05:00,41.15,41.19,41.14,41.15,15200.0,36.1764,36.2115,36.1676,36.1764,15200.0
2012-01-04 10:10:00,41.15,41.24,41.14,41.23,21000.0,36.1764,36.2555,36.1676,36.2467,21000.0
2012-01-04 10:15:00,41.23,41.23,41.13,41.19,10400.0,36.2467,36.2467,36.1588,36.2115,10400.0
2012-01-04 10:20:00,41.17,41.18,41.15,41.16,5500.0,36.1939,36.2027,36.1764,36.1851,5500.0
2012-01-04 10:25:00,41.16,41.22,41.15,41.17,10700.0,36.1851,36.2379,36.1764,36.1939,10700.0
2012-01-04 10:30:00,41.18,41.26,41.18,41.25,14700.0,36.2027,36.2731,36.2027,36.2643,14700.0
2012-01-04 10:35:00,41.23,41.25,41.19,41.2,9200.0,36.2467,36.2643,36.2115,36.2203,9200.0
2012-01-04 10:40:00,41.19,41.22,41.17,41.19,4100.0,36.2115,36.2379,36.1939,36.2115,4100.0
2012-01-04 10:45:00,41.19,41.24,41.13,41.24,17600.0,36.2115,36.2555,36.1588,36.2555,17600.0
2012-01-04 10:50:00,41.23,41.29,41.21,41.29,56200.0,36.2467,36.2994,36.2291,36.2994,56200.0
2012-01-04 10:55:00,41.29,41.36,41.28,41.35,6700.0,36.2994,36.361,36.2906,36.3522,6700.0
2012-01-04 11:00:00,41.38,41.4,41.29,41.31,41700.0,36.3786,36.3961,36.2994,36.317,41700.0
2012-01-04 11:05:00,41.29,41.36,41.29,41.33,27100.0,36.2994,36.361,36.2994,36.3346,27100.0
2012-01-04 11:10:00,41.33,41.35,41.31,41.34,7100.0,36.3346,36.3522,36.317,36.3434,7100.0
2012-01-04 11:15:00,41.35,41.35,41.28,41.3,11600.0,36.3522,36.3522,36.2906,36.3082,11600.0
2012-01-04 11:20:00,41.3,41.31,41.26,41.29,6100.0,36.3082,36.317,36.2731,36.2994,6100.0
2012-01-04 11:25:00,41.28,41.31,41.27,41.3,9300.0,36.2906,36.317,36.2819,36.3082,9300.0
2012-01-04 11:30:00,41.31,41.37,41.3,41.37,10200.0,36.317,36.3698,36.3082,36.3698,10200.0
2012-01-04 11:35:00,41.37,41.39,41.36,41.39,14700.0,36.3698,36.3873,36.361,36.3873,14700.0
2012-01-04 11:40:00,41.37,41.42,41.37,41.4,7800.0,36.3698,36.4137,36.3698,36.3961,7800.0
2012-01-04 11:45:00,41.4,41.4,41.34,41.35,10700.0,36.3961,36.3961,36.3434,36.3522,10700.0
2012-01-04 11:50:00,41.34,41.36,41.32,41.35,4600.0,36.3434,36.361,36.3258,36.3522,4600.0
2012-01-04 11:55:00,41.34,41.35,41.32,41.33,11000.0,36.3434,36.3522,36.3258,36.3346,11000.0
2012-01-04 12:00:00,41.33,41.33,41.31,41.32,6100.0,36.3346,36.3346,36.317,36.3258,6100.0
2012-01-04 12:05:00,41.32,41.36,41.29,41.31,20400.0,36.3258,36.361,36.2994,36.317,20400.0
2012-01-04 12:10:00,41.32,41.4,41.32,41.4,22300.0,36.3258,36.3961,36.3258,36.3961,22300.0
2012-01-04 12:15:00,41.39,41.42,41.36,41.39,28300.0,36.3873,36.4137,36.361,36.3873,28300.0
2012-01-04 12:20:00,41.4,41.41,41.37,41.4,19400.0,36.3961,36.4049,36.3698,36.3961,19400.0
2012-01-04 12:25:00,41.39,41.4,41.35,41.38,12500.0,36.3873,36.3961,36.3522,36.3786,12500.0
2012-01-04 12:30:00,41.38,41.4,41.36,41.4,9300.0,36.3786,36.3961,36.361,36.3961,9300.0
2012-01-04 12:35:00,41.4,41.41,41.39,41.4,4000.0,36.3961,36.4049,36.3873,36.3961,4000.0
2012-01-04 12:40:00,41.4,41.4,41.38,41.39,3900.0,36.3961,36.3961,36.3786,36.3873,3900.0
2012-01-04 12:45:00,41.38,41.41,41.38,41.41,5000.0,36.3786,36.4049,36.3786,36.4049,5000.0
2012-01-04 12:50:00,41.41,41.42,41.39,41.41,10600.0,36.4049,36.4137,36.3873,36.4049,10600.0
2012-01-04 12:55:00,41.41,41.46,41.41,41.45,38600.0,36.4049,36.4489,36.4049,36.4401,38600.0
2012-01-04 13:00:00,41.45,41.46,41.42,41.45,11600.0,36.4401,36.4489,36.4137,36.4401,11600.0
2012-01-04 13:05:00,41.44,41.47,41.44,41.47,5300.0,36.4313,36.4577,36.4313,36.4577,5300.0
2012-01-04 13:10:00,41.47,41.49,41.45,41.48,10400.0,36.4577,36.4753,36.4401,36.4665,10400.0
2012-01-04 13:15:00,41.48,41.49,41.46,41.49,8600.0,36.4665,36.4753,36.4489,36.4753,8600.0
2012-01-04 13:20:00,41.49,41.49,41.48,41.49,3900.0,36.4753,36.4753,36.4665,36.4753,3900.0
2012-01-04 13:25:00,41.48,41.48,41.44,41.47,10700.0,36.4665,36.4665,36.4313,36.4577,10700.0
2012-01-04 13:30:00,41.47,41.47,41.43,41.44,15400.0,36.4577,36.4577,36.4225,36.4313,15400.0
2012-01-04 13:35:00,41.43,41.49,41.43,41.48,12300.0,36.4225,36.4753,36.4225,36.4665,12300.0
2012-01-04 13:40:00,41.47,41.49,41.47,41.48,2500.0,36.4577,36.4753,36.4577,36.4665,2500.0
2012-01-04 13:45:00,41.48,41.48,41.42,41.44,9600.0,36.4665,36.4665,36.4137,36.4313,9600.0
2012-01-04 13:50:00,41.44,41.49,41.42,41.44,41900.0,36.4313,36.4753,36.4137,36.4313,41900.0
2012-01-04 13:55:00,41.44,41.45,41.4,41.4,7900.0,36.4313,36.4401,36.3961,36.3961,7900.0
2012-01-04 14:00:00,41.41,41.43,41.4,41.43,5000.0,36.4049,36.4225,36.3961,36.4225,5000.0
2012-01-04 14:05:00,41.42,41.46,41.42,41.46,10800.0,36.4137,36.4489,36.4137,36.4489,10800.0
2012-01-04 14:10:00,41.46,41.5,41.44,41.44,13800.0,36.4489,36.4841,36.4313,36.4313,13800.0
2012-01-04 14:15:00,41.43,41.45,41.42,41.45,6000.0,36.4225,36.4401,36.4137,36.4401,6000.0
2012-01-04 14:20:00,41.44,41.45,41.43,41.44,5900.0,36.4313,36.4401,36.4225,36.4313,5900.0
2012-01-04 14:25:00,41.44,41.46,41.44,41.46,5400.0,36.4313,36.4489,36.4313,36.4489,5400.0
2012-01-04 14:30:00,41.45,41.45,41.38,41.38,11500.0,36.4401,36.4401,36.3786,36.3786,11500.0
2012-01-04 14:35:00,41.38,41.4,41.36,41.39,12700.0,36.3786,36.3961,36.361,36.3873,12700.0
2012-01-04 14:40:00,41.39,41.41,41.39,41.41,6900.0,36.3873,36.4049,36.3873,36.4049,6900.0
2012-01-04 14:45:00,41.41,41.42,41.38,41.38,7200.0,36.4049,36.4137,36.3786,36.3786,7200.0
2012-01-04 14:50:00,41.38,41.38,41.3,41.3,27800.0,36.3786,36.3786,36.3082,36.3082,27800.0
2012-01-04 14:55:00,41.31,41.31,41.26,41.26,17400.0,36.317,36.317,36.2731,36.2731,17400.0
2012-01-04 15:00:00,41.28,41.28,41.23,41.27,8500.0,36.2906,36.2906,36.2467,36.2819,8500.0
2012-01-04 15:05:00,41.27,41.3,41.26,41.3,7200.0,36.2819,36.3082,36.2731,36.3082,7200.0
2012-01-04 15:10:00,41.3,41.32,41.29,41.3,10900.0,36.3082,36.3258,36.2994,36.3082,10900.0
2012-01-04 15:15:00,41.29,41.3,41.28,41.3,8700.0,36.2994,36.3082,36.2906,36.3082,8700.0
2012-01-04 15:20:00,41.29,41.3,41.28,41.29,10100.0,36.2994,36.3082,36.2906,36.2994,10100.0
2012-01-04 15:25:00,41.29,41.29,41.24,41.24,10200.0,36.2994,36.2994,36.2555,36.2555,10200.0
2012-01-04 15:30:00,41.24,41.25,41.23,41.23,14500.0,36.2555,36.2643,36.2467,36.2467,14500.0
2012-01-04 15:35:00,41.23,41.23,41.2,41.22,14400.0,36.2467,36.2467,36.2203,36.2379,14400.0
2012-01-04 15:40:00,41.21,41.34,41.21,41.34,38400.0,36.2291,36.3434,36.2291,36.3434,38400.0
2012-01-04 15:45:00,41.34,41.38,41.34,41.37,18900.0,36.3434,36.3786,36.3434,36.3698,18900.0
2012-01-04 15:50:00,41.38,41.4,41.36,41.39,26600.0,36.3786,36.3961,36.361,36.3873,26600.0
2012-01-04 15:55:00,41.39,41.43,41.3,41.34,65700.0,36.3873,36.4225,36.3082,36.3434,65700.0
2012-01-05 09:30:00,41.32,41.35,41.15,41.32,20900.0,36.3258,36.3522,36.1764,36.3258,20900.0
2012-01-05 09:35:00,41.28,41.31,41.22,41.25,6000.0,36.2906,36.317,36.2379,36.2643,6000.0
2012-01-05 09:40:00,41.26,41.26,41.09,41.1,5900.0,36.2731,36.2731,36.1236,36.1324,5900.0
2012-01-05 09:45:00,41.12,41.14,41.01,41.06,6500.0,36.15,36.1676,36.0533,36.0972,6500.0
2012-01-05 09:50:00,41.09,41.16,41.05,41.14,12600.0,36.1236,36.1851,36.0884,36.1676,12600.0
2012-01-05 09:55:00,41.13,41.15,41.05,41.07,14800.0,36.1588,36.1764,36.0884,36.106,14800.0
2012-01-05 10:00:00,41.05,41.16,41.02,41.13,9700.0,36.0884,36.1851,36.0621,36.1588,9700.0
2012-01-05 10:05:00,41.13,41.17,41.03,41.07,14100.0,36.1588,36.1939,36.0709,36.106,14100.0
2012-01-05 10:10:00,41.07,41.14,41.02,41.11,17500.0,36.106,36.1676,36.0621,36.1412,17500.0
2012-01-05 10:15:00,41.1,41.16,41.09,41.1,14300.0,36.1324,36.1851,36.1236,36.1324,14300.0
2012-01-05 10:20:00,41.1,41.17,41.09,41.15,22200.0,36.1324,36.1939,36.1236,36.1764,22200.0
2012-01-05 10:25:00,41.15,41.2,41.11,41.15,14900.0,36.1764,36.2203,36.1412,36.1764,14900.0
2012-01-05 10:30:00,41.15,41.18,41.14,41.16,23000.0,36.1764,36.2027,36.1676,36.1851,23000.0
2012-01-05 10:35:00,41.16,41.21,41.15,41.2,27000.0,36.1851,36.2291,36.1764,36.2203,27000.0
2012-01-05 10:40:00,41.2,41.22,41.18,41.19,12600.0,36.2203,36.2379,36.2027,36.2115,12600.0
2012-01-05 10:45:00,41.19,41.23,41.17,41.2,15600.0,36.2115,36.2467,36.1939,36.2203,15600.0
2012-01-05 10:50:00,41.19,41.27,41.19,41.24,12000.0,36.2115,36.2819,36.2115,36.2555,12000.0
2012-01-05 10:55:00,41.25,41.27,41.22,41.27,25000.0,36.2643,36.2819,36.2379,36.2819,25000.0
2012-01-05 11:00:00,41.27,41.35,41.23,41.33,71000.0,36.2819,36.3522,36.2467,36.3346,71000.0
2012-01-05 11:05:00,41.31,41.36,41.31,41.36,6600.0,36.317,36.361,36.317,36.361,6600.0
2012-01-05 11:10:00,41.35,41.4,41.33,41.39,8300.0,36.3522,36.3961,36.3346,36.3873,8300.0
2012-01-05 11:15:00,41.38,41.38,41.28,41.28,2300.0,36.3786,36.3786,36.2906,36.2906,2300.0
2012-01-05 11:20:00,41.26,41.31,41.26,41.31,6300.0,36.2731,36.317,36.2731,36.317,6300.0
2012-01-05 11:25:00,41.32,41.36,41.25,41.31,9000.0,36.3258,36.361,36.2643,36.317,9000.0
2012-01-05 11:30:00,41.3,41.33,41.25,41.25,2300.0,36.3082,36.3346,36.2643,36.2643,2300.0
2012-01-05 11:35:00,41.25,41.25,41.19,41.23,11600.0,36.2643,36.2643,36.2115,36.2467,11600.0
2012-01-05 11:40:00,41.23,41.25,41.2,41.2,14100.0,36.2467,36.2643,36.2203,36.2203,14100.0
2012-01-05 11:45:00,41.21,41.23,41.19,41.19,4300.0,36.2291,36.2467,36.2115,36.2115,4300.0
2012-01-05 11:50:00,41.19,41.22,41.17,41.22,26100.0,36.2115,36.2379,36.1939,36.2379,26100.0
2012-01-05 11:55:00,41.23,41.26,41.2,41.2,5100.0,36.2467,36.2731,36.2203,36.2203,5100.0
2012-01-05 12:00:00,41.2,41.22,41.16,41.2,8600.0,36.2203,36.2379,36.1851,36.2203,8600.0
2012-01-05 12:05:00,41.2,41.2,41.12,41.12,18600.0,36.2203,36.2203,36.15,36.15,18600.0
2012-01-05 12:10:00,41.14,41.15,41.12,41.13,4300.0,36.1676,36.1764,36.15,36.1588,4300.0
2012-01-05 12:15:00,41.14,41.17,41.14,41.14,5800.0,36.1676,36.1939,36.1676,36.1676,5800.0
2012-01-05 12:20:00,41.14,41.16,41.08,41.08,18300.0,36.1676,36.1851,36.1148,36.1148,18300.0
2012-01-05 12:25:00,41.09,41.13,41.09,41.12,4600.0,36.1236,36.1588,36.1236,36.15,4600.0
2012-01-05 12:30:00,41.12,41.15,41.11,41.12,26600.0,36.15,36.1764,36.1412,36.15,26600.0
2012-01-05 12:35:00,41.12,41.13,41.1,41.13,19100.0,36.15,36.1588,36.1324,36.1588,19100.0
2012-01-05 12:40:00,41.11,41.15,41.11,41.13,12600.0,36.1412,36.1764,36.1412,36.1588,12600.0
2012-01-05 12:45:00,41.14,41.16,41.13,41.14,22600.0,36.1676,36.1851,36.1588,36.1676,22600.0
2012-01-05 12:50:00,41.15,41.15,41.08,41.08,13900.0,36.1764,36.1764,36.1148,36.1148,13900.0
2012-01-05 12:55:00,41.08,41.11,41.07,41.11,12700.0,36.1148,36.1412,36.106,36.1412,12700.0
2012-01-05 13:00:00,41.11,41.16,41.1,41.15,25300.0,36.1412,36.1851,36.1324,36.1764,25300.0
2012-01-05 13:05:00,41.14,41.16,41.13,41.14,11200.0,36.1676,36.1851,36.1588,36.1676,11200.0
2012-01-05 13:10:00,41.14,41.15,41.13,41.15,4300.0,36.1676,36.1764,36.1588,36.1764,4300.0
2012-01-05 13:15:00,41.14,41.14,41.12,41.13,4000.0,36.1676,36.1676,36.15,36.1588,4000.0
2012-01-05 13:20:00,41.14,41.15,41.12,41.12,5900.0,36.1676,36.1764,36.15,36.15,5900.0
2012-01-05 13:25:00,41.12,41.15,41.1,41.12,10400.0,36.15,36.1764,36.1324,36.15,10400.0
2012-01-05 13:30:00,41.11,41.16,41.11,41.15,20000.0,36.1412,36.1851,36.1412,36.1764,20000.0
2012-01-05 13:35:00,41.15,41.16,41.14,41.15,25200.0,36.1764,36.1851,36.1676,36.1764,25200.0
2012-01-05 13:40:00,41.15,41.16,41.14,41.16,45700.0,36.1764,36.1851,36.1676,36.1851,45700.0
2012-01-05 13:45:00,41.16,41.21,41.16,41.2,5400.0,36.1851,36.2291,36.1851,36.2203,5400.0
2012-01-05 13:50:00,41.2,41.23,41.2,41.21,3000.0,36.2203,36.2467,36.2203,36.2291,3000.0
2012-01-05 13:55:00,41.23,41.23,41.2,41.2,8600.0,36.2467,36.2467,36.2203,36.2203,8600.0
2012-01-05 14:00:00,41.2,41.25,41.18,41.23,33600.0,36.2203,36.2643,36.2027,36.2467,33600.0
2012-01-05 14:05:00,41.23,41.23,41.21,41.22,11400.0,36.2467,36.2467,36.2291,36.2379,11400.0
2012-01-05 14:10:00,41.22,41.24,41.19,41.22,41100.0,36.2379,36.2555,36.2115,36.2379,41100.0
2012-01-05 14:15:00,41.22,41.22,41.2,41.22,5300.0,36.2379,36.2379,36.2203,36.2379,5300.0
2012-01-05 14:20:00,41.21,41.24,41.21,41.23,15800.0,36.2291,36.2555,36.2291,36.2467,15800.0
2012-01-05 14:25:00,41.23,41.24,41.2,41.23,17000.0,36.2467,36.2555,36.2203,36.2467,17000.0
2012-01-05 14:30:00,41.23,41.24,41.2,41.21,21200.0,36.2467,36.2555,36.2203,36.2291,21200.0
2012-01-05 14:35:00,41.22,41.27,41.21,41.25,8700.0,36.2379,36.2819,36.2291,36.2643,8700.0
2012-01-05 14:40:00,41.25,41.29,41.25,41.28,7400.0,36.2643,36.2994,36.2643,36.2906,7400.0
2012-01-05 14:45:00,41.28,41.28,41.27,41.28,9700.0,36.2906,36.2906,36.2819,36.2906,9700.0
2012-01-05 14:50:00,41.28,41.3,41.28,41.29,18600.0,36.2906,36.3082,36.2906,36.2994,18600.0
2012-01-05 14:55:00,41.28,41.3,41.28,41.29,6300.0,36.2906,36.3082,36.2906,36.2994,6300.0
2012-01-05 15:00:00,41.29,41.3,41.28,41.28,16200.0,36.2994,36.3082,36.2906,36.2906,16200.0
2012-01-05 15:05:00,41.28,41.3,41.28,41.29,9800.0,36.2906,36.3082,36.2906,36.2994,9800.0
2012-01-05 15:10:00,41.29,41.3,41.27,41.28,16100.0,36.2994,36.3082,36.2819,36.2906,16100.0
2012-01-05 15:15:00,41.28,41.3,41.28,41.29,10500.0,36.2906,36.3082,36.2906,36.2994,10500.0
2012-01-05 15:20:00,41.29,41.3,41.28,41.29,25600.0,36.2994,36.3082,36.2906,36.2994,25600.0
2012-01-05 15:25:00,41.28,41.32,41.28,41.31,16300.0,36.2906,36.3258,36.2906,36.317,16300.0
2012-01-05 15:30:00,41.31,41.33,41.31,41.32,8500.0,36.317,36.3346,36.317,36.3258,8500.0
2012-01-05 15:35:00,41.33,41.34,41.32,41.34,10400.0,36.3346,36.3434,36.3258,36.3434,10400.0
2012-01-05 15:40:00,41.33,41.38,41.33,41.38,16600.0,36.3346,36.3786,36.3346,36.3786,16600.0
2012-01-05 15:45:00,41.38,41.39,41.37,41.38,24800.0,36.3786,36.3873,36.3698,36.3786,24800.0
2012-01-05 15:50:00,41.37,41.39,41.36,41.39,15500.0,36.3698,36.3873,36.361,36.3873,15500.0
2012-01-05 15:55:00,41.38,41.39,41.35,41.38,28100.0,36.3786,36.3873,36.3522,36.3786,28100.0
2012-01-06 09:30:00,41.22,41.26,40.64,40.72,144400.0,36.2379,36.2731,35.728,35.7983,144400.0
2012-01-06 09:35:00,40.73,40.97,40.71,40.9,84000.0,35.8071,36.0181,35.7895,35.9566,84000.0
2012-01-06 09:40:00,40.94,40.94,40.67,40.74,70300.0,35.9917,35.9917,35.7544,35.8159,70300.0
2012-01-06 09:45:00,40.74,40.9,40.7,40.84,95700.0,35.8159,35.9566,35.7807,35.9038,95700.0
2012-01-06 09:50:00,40.84,40.95,40.81,40.89,45600.0,35.9038,36.0005,35.8775,35.9478,45600.0
2012-01-06 09:55:00,40.9,40.9,40.81,40.82,18400.0,35.9566,35.9566,35.8775,35.8862,18400.0
2012-01-06 10:00:00,40.81,40.83,40.75,40.82,29800.0,35.8775,35.895,35.8247,35.8862,29800.0
2012-01-06 10:05:00,40.82,40.82,40.75,40.78,24600.0,35.8862,35.8862,35.8247,35.8511,24600.0
2012-01-06 10:10:00,40.77,40.8,40.7,40.72,31900.0,35.8423,35.8687,35.7807,35.7983,31900.0
2012-01-06 10:15:00,40.72,40.78,40.72,40.74,13500.0,35.7983,35.8511,35.7983,35.8159,13500.0
2012-01-06 10:20:00,40.74,40.81,40.74,40.77,38700.0,35.8159,35.8775,35.8159,35.8423,38700.0
2012-01-06 10:25:00,40.78,40.81,40.71,40.73,56400.0,35.8511,35.8775,35.7895,35.8071,56400.0
2012-01-06 10:30:00,40.73,40.77,40.68,40.68,22300.0,35.8071,35.8423,35.7632,35.7632,22300.0
2012-01-06 10:35:00,40.66,40.66,40.6,40.61,27700.0,35.7456,35.7456,35.6928,35.7016,27700.0
2012-01-06 10:40:00,40.61,40.76,40.61,40.7,25700.0,35.7016,35.8335,35.7016,35.7807,25700.0
2012-01-06 10:45:00,40.72,40.76,40.7,40.73,18900.0,35.7983,35.8335,35.7807,35.8071,18900.0
2012-01-06 10:50:00,40.73,40.8,40.6,40.6,41500.0,35.8071,35.8687,35.6928,35.6928,41500.0
2012-01-06 10:55:00,40.6,40.62,40.56,40.6,28600.0,35.6928,35.7104,35.6577,35.6928,28600.0
2012-01-06 11:00:00,40.61,40.67,40.6,40.62,58600.0,35.7016,35.7544,35.6928,35.7104,58600.0
2012-01-06 11:05:00,40.62,40.65,40.61,40.62,43900.0,35.7104,35.7368,35.7016,35.7104,43900.0
2012-01-06 11:10:00,40.62,40.63,40.56,40.6,13200.0,35.7104,35.7192,35.6577,35.6928,13200.0
2012-01-06 11:15:00,40.59,40.62,40.57,40.59,16600.0,35.684,35.7104,35.6665,35.684,16600.0
2012-01-06 11:20:00,40.59,40.69,40.59,40.69,11800.0,35.684,35.772,35.684,35.772,11800.0
2012-01-06 11:25:00,40.69,40.69,40.6,40.6,14900.0,35.772,35.772,35.6928,35.6928,14900.0
2012-01-06 11:30:00,40.61,40.69,40.57,40.69,30600.0,35.7016,35.772,35.6665,35.772,30600.0
2012-01-06 11:35:00,40.66,40.75,40.66,40.75,14100.0,35.7456,35.8247,35.7456,35.8247,14100.0
2012-01-06 11:40:00,40.74,40.81,40.74,40.77,20300.0,35.8159,35.8775,35.8159,35.8423,20300.0
2012-01-06 11:45:00,40.77,40.8,40.76,40.78,20700.0,35.8423,35.8687,35.8335,35.8511,20700.0
2012-01-06 11:50:00,40.8,40.84,40.76,40.84,40200.0,35.8687,35.9038,35.8335,35.9038,40200.0
2012-01-06 11:55:00,40.85,40.91,40.84,40.89,7700.0,35.9126,35.9654,35.9038,35.9478,7700.0
2012-01-06 12:00:00,40.9,40.91,40.87,40.9,16900.0,35.9566,35.9654,35.9302,35.9566,16900.0
2012-01-06 12:05:00,40.9,40.91,40.87,40.9,22600.0,35.9566,35.9654,35.9302,35.9566,22600.0
2012-01-06 12:10:00,40.87,40.93,40.87,40.9,26400.0,35.9302,35.9829,35.9302,35.9566,26400.0
2012-01-06 12:15:00,40.9,41.05,40.89,40.98,28800.0,35.9566,36.0884,35.9478,36.0269,28800.0
2012-01-06 12:20:00,40.98,41.06,40.92,40.96,28000.0,36.0269,36.0972,35.9742,36.0093,28000.0
2012-01-06 12:25:00,40.94,40.98,40.92,40.94,15100.0,35.9917,36.0269,35.9742,35.9917,15100.0
2012-01-06 12:30:00,40.94,40.98,40.94,40.98,14200.0,35.9917,36.0269,35.9917,36.0269,14200.0
2012-01-06 12:35:00,40.96,41.01,40.95,40.96,23400.0,36.0093,36.0533,36.0005,36.0093,23400.0
2012-01-06 12:40:00,40.95,40.97,40.91,40.93,19700.0,36.0005,36.0181,35.9654,35.9829,19700.0
2012-01-06 12:45:00,40.94,40.95,40.91,40.93,17300.0,35.9917,36.0005,35.9654,35.9829,17300.0
2012-01-06 12:50:00,40.92,40.94,40.91,40.92,9600.0,35.9742,35.9917,35.9654,35.9742,9600.0
2012-01-06 12:55:00,40.92,40.92,40.81,40.84,27700.0,35.9742,35.9742,35.8775,35.9038,27700.0
2012-01-06 13:00:00,40.81,40.89,40.8,40.89,50400.0,35.8775,35.9478,35.8687,35.9478,50400.0
2012-01-06 13:05:00,40.87,40.89,40.86,40.87,22900.0,35.9302,35.9478,35.9214,35.9302,22900.0
2012-01-06 13:10:00,40.87,40.88,40.83,40.85,6200.0,35.9302,35.939,35.895,35.9126,6200.0
2012-01-06 13:15:00,40.85,40.87,40.84,40.85,3700.0,35.9126,35.9302,35.9038,35.9126,3700.0
2012-01-06 13:20:00,40.86,40.86,40.83,40.84,4100.0,35.9214,35.9214,35.895,35.9038,4100.0
2012-01-06 13:25:00,40.85,40.87,40.84,40.84,11700.0,35.9126,35.9302,35.9038,35.9038,11700.0
2012-01-06 13:30:00,40.86,40.86,40.74,40.76,7800.0,35.9214,35.9214,35.8159,35.8335,7800.0
2012-01-06 13:35:00,40.75,40.77,40.74,40.77,5200.0,35.8247,35.8423,35.8159,35.8423,5200.0
2012-01-06 13:40:00,40.78,40.8,40.75,40.75,17700.0,35.8511,35.8687,35.8247,35.8247,17700.0
2012-01-06 13:45:00,40.76,40.77,40.75,40.76,16800.0,35.8335,35.8423,35.8247,35.8335,16800.0
2012-01-06 13:50:00,40.77,40.78,40.75,40.77,12300.0,35.8423,35.8511,35.8247,35.8423,12300.0
2012-01-06 13:55:00,40.77,40.78,40.65,40.68,33200.0,35.8423,35.8511,35.7368,35.7632,33200.0
2012-01-06 14:00:00,40.68,40.75,40.67,40.72,16400.0,35.7632,35.8247,35.7544,35.7983,16400.0
2012-01-06 14:05:00,40.72,40.8,40.72,40.8,47700.0,35.7983,35.8687,35.7983,35.8687,47700.0
2012-01-06 14:10:00,40.79,40.8,40.75,40.79,22700.0,35.8599,35.8687,35.8247,35.8599,22700.0
2012-01-06 14:15:00,40.8,40.88,40.79,40.88,17300.0,35.8687,35.939,35.8599,35.939,17300.0
2012-01-06 14:20:00,40.88,40.93,40.88,40.92,15800.0,35.939,35.9829,35.939,35.9742,15800.0
2012-01-06 14:25:00,40.92,40.92,40.9,40.91,5400.0,35.9742,35.9742,35.9566,35.9654,5400.0
2012-01-06 14:30:00,40.9,40.93,40.88,40.88,13600.0,35.9566,35.9829,35.939,35.939,13600.0
2012-01-06 14:35:00,40.9,40.93,40.87,40.91,7500.0,35.9566,35.9829,35.9302,35.9654,7500.0
2012-01-06 14:40:00,40.91,40.91,40.86,40.88,9600.0,35.9654,35.9654,35.9214,35.939,9600.0
2012-01-06 14:45:00,40.86,40.86,40.78,40.82,12400.0,35.9214,35.9214,35.8511,35.8862,12400.0
2012-01-06 14:50:00,40.82,40.82,40.78,40.8,10500.0,35.8862,35.8862,35.8511,35.8687,10500.0
2012-01-06 14:55:00,40.8,40.81,40.78,40.81,9800.0,35.8687,35.8775,35.8511,35.8775,9800.0
2012-01-06 15:00:00,40.82,40.85,40.8,40.82,18700.0,35.8862,35.9126,35.8687,35.8862,18700.0
2012-01-06 15:05:00,40.81,40.86,40.81,40.82,21300.0,35.8775,35.9214,35.8775,35.8862,21300.0
2012-01-06 15:10:00,40.82,40.83,40.77,40.77,8500.0,35.8862,35.895,35.8423,35.8423,8500.0
2012-01-06 15:15:00,40.77,40.8,40.73,40.79,34800.0,35.8423,35.8687,35.8071,35.8599,34800.0
2012-01-06 15:20:00,40.8,40.8,40.75,40.79,9400.0,35.8687,35.8687,35.8247,35.8599,9400.0
2012-01-06 15:25:00,40.79,40.8,40.78,40.8,13400.0,35.8599,35.8687,35.8511,35.8687,13400.0
2012-01-06 15:30:00,40.79,40.8,40.79,40.8,23100.0,35.8599,35.8687,35.8599,35.8687,23100.0
2012-01-06 15:35:00,40.79,40.8,40.74,40.75,93700.0,35.8599,35.8687,35.8159,35.8247,93700.0
2012-01-06 15:40:00,40.75,40.8,40.74,40.79,34400.0,35.8247,35.8687,35.8159,35.8599,34400.0
2012-01-06 15:45:00,40.79,40.8,40.77,40.78,43100.0,35.8599,35.8687,35.8423,35.8511,43100.0
2012-01-06 15:50:00,40.77,40.78,40.76,40.78,18700.0,35.8423,35.8511,35.8335,35.8511,18700.0
2012-01-06 15:55:00,40.78,40.88,40.75,40.87,186300.0,35.8511,35.939,35.8247,35.9302,186300.0
2012-01-09 09:30:00,41.04,41.04,40.78,40.93,25900.0,36.0797,36.0797,35.8511,35.9829,25900.0
2012-01-09 09:35:00,40.93,41.01,40.93,40.97,10600.0,35.9829,36.0533,35.9829,36.0181,10600.0
2012-01-09 09:40:00,40.96,40.96,40.76,40.85,10700.0,36.0093,36.0093,35.8335,35.9126,10700.0
2012-01-09 09:45:00,40.85,40.88,40.81,40.82,103200.0,35.9126,35.939,35.8775,35.8862,103200.0
2012-01-09 09:50:00,40.85,40.98,40.84,40.93,5900.0,35.9126,36.0269,35.9038,35.9829,5900.0
2012-01-09 09:55:00,40.96,40.96,40.76,40.76,15600.0,36.0093,36.0093,35.8335,35.8335,15600.0
2012-01-09 10:00:00,40.75,40.81,40.67,40.67,15800.0,35.8247,35.8775,35.7544,35.7544,15800.0
2012-01-09 10:05:00,40.65,40.71,40.64,40.66,13500.0,35.7368,35.7895,35.728,35.7456,13500.0
2012-01-09 10:10:00,40.66,40.72,40.65,40.7,24100.0,35.7456,35.7983,35.7368,35.7807,24100.0
2012-01-09 10:15:00,40.68,40.76,40.67,40.7,12500.0,35.7632,35.8335,35.7544,35.7807,12500.0
2012-01-09 10:20:00,40.7,40.7,40.57,40.57,14000.0,35.7807,35.7807,35.6665,35.6665,14000.0
2012-01-09 10:25:00,40.57,40.64,40.57,40.6,10000.0,35.6665,35.728,35.6665,35.6928,10000.0
2012-01-09 10:30:00,40.61,40.67,40.56,40.67,34100.0,35.7016,35.7544,35.6577,35.7544,34100.0
2012-01-09 10:35:00,40.67,40.69,40.65,40.65,17000.0,35.7544,35.772,35.7368,35.7368,17000.0
2012-01-09 10:40:00,40.65,40.66,40.57,40.59,17800.0,35.7368,35.7456,35.6665,35.684,17800.0
2012-01-09 10:45:00,40.59,40.65,40.57,40.63,13100.0,35.684,35.7368,35.6665,35.7192,13100.0
2012-01-09 10:50:00,40.64,40.65,40.58,40.61,12400.0,35.728,35.7368,35.6752,35.7016,12400.0
2012-01-09 10:55:00,40.63,40.63,40.6,40.61,2300.0,35.7192,35.7192,35.6928,35.7016,2300.0
2012-01-09 11:00:00,40.61,40.61,40.54,40.55,15800.0,35.7016,35.7016,35.6401,35.6489,15800.0
2012-01-09 11:05:00,40.54,40.55,40.46,40.46,19000.0,35.6401,35.6489,35.5698,35.5698,19000.0
2012-01-09 11:10:00,40.46,40.47,40.37,40.39,15500.0,35.5698,35.5785,35.4906,35.5082,15500.0
2012-01-09 11:15:00,40.38,40.39,40.36,40.38,9800.0,35.4994,35.5082,35.4818,35.4994,9800.0
2012-01-09 11:20:00,40.38,40.43,40.37,40.43,10100.0,35.4994,35.5434,35.4906,35.5434,10100.0
2012-01-09 11:25:00,40.43,40.59,40.43,40.45,72200.0,35.5434,35.684,35.5434,35.561,72200.0
2012-01-09 11:30:00,40.46,40.65,40.46,40.48,53600.0,35.5698,35.7368,35.5698,35.5873,53600.0
2012-01-09 11:35:00,40.51,40.58,40.49,40.56,17500.0,35.6137,35.6752,35.5961,35.6577,17500.0
2012-01-09 11:40:00,40.55,40.6,40.55,40.6,7600.0,35.6489,35.6928,35.6489,35.6928,7600.0
2012-01-09 11:45:00,40.6,40.62,40.57,40.61,5100.0,35.6928,35.7104,35.6665,35.7016,5100.0
2012-01-09 11:50:00,40.62,40.63,40.55,40.57,6700.0,35.7104,35.7192,35.6489,35.6665,6700.0
2012-01-09 11:55:00,40.57,40.58,40.56,40.58,2900.0,35.6665,35.6752,35.6577,35.6752,2900.0
2012-01-09 12:00:00,40.58,40.58,40.56,40.57,5100.0,35.6752,35.6752,35.6577,35.6665,5100.0
2012-01-09 12:05:00,40.58,40.58,40.57,40.57,2700.0,35.6752,35.6752,35.6665,35.6665,2700.0
2012-01-09 12:10:00,40.58,40.64,40.57,40.63,5900.0,35.6752,35.728,35.6665,35.7192,5900.0
2012-01-09 12:15:00,40.62,40.63,40.6,40.6,4900.0,35.7104,35.7192,35.6928,35.6928,4900.0
2012-01-09 12:20:00,40.59,40.59,40.52,40.52,4500.0,35.684,35.684,35.6225,35.6225,4500.0
2012-01-09 12:25:00,40.53,40.63,40.49,40.63,22400.0,35.6313,35.7192,35.5961,35.7192,22400.0
2012-01-09 12:30:00,40.64,40.66,40.53,40.62,12500.0,35.728,35.7456,35.6313,35.7104,12500.0
2012-01-09 12:35:00,40.62,40.66,40.6,40.6,9700.0,35.7104,35.7456,35.6928,35.6928,9700.0
2012-01-09 12:40:00,40.6,40.6,40.53,40.56,7700.0,35.6928,35.6928,35.6313,35.6577,7700.0
2012-01-09 12:45:00,40.56,40.64,40.56,40.64,5500.0,35.6577,35.728,35.6577,35.728,5500.0
2012-01-09 12:50:00,40.63,40.65,40.63,40.65,4900.0,35.7192,35.7368,35.7192,35.7368,4900.0
2012-01-09 12:55:00,40.65,40.65,40.63,40.64,6900.0,35.7368,35.7368,35.7192,35.728,6900.0
2012-01-09 13:00:00,40.65,40.69,40.62,40.62,12300.0,35.7368,35.772,35.7104,35.7104,12300.0
2012-01-09 13:05:00,40.62,40.69,40.62,40.68,3000.0,35.7104,35.772,35.7104,35.7632,3000.0
2012-01-09 13:10:00,40.68,40.7,40.64,40.69,8500.0,35.7632,35.7807,35.728,35.772,8500.0
2012-01-09 13:15:00,40.69,40.72,40.68,40.71,2700.0,35.772,35.7983,35.7632,35.7895,2700.0
2012-01-09 13:20:00,40.71,40.71,40.69,40.69,3000.0,35.7895,35.7895,35.772,35.772,3000.0
2012-01-09 13:25:00,40.69,40.69,40.67,40.67,3500.0,35.772,35.772,35.7544,35.7544,3500.0
2012-01-09 13:30:00,40.67,40.69,40.65,40.66,7400.0,35.7544,35.772,35.7368,35.7456,7400.0
2012-01-09 13:35:00,40.66,40.66,40.6,40.6,4900.0,35.7456,35.7456,35.6928,35.6928,4900.0
2012-01-09 13:40:00,40.6,40.6,40.57,40.58,6900.0,35.6928,35.6928,35.6665,35.6752,6900.0
2012-01-09 13:45:00,40.58,40.62,40.57,40.62,9100.0,35.6752,35.7104,35.6665,35.7104,9100.0
2012-01-09 13:50:00,40.62,40.68,40.62,40.67,6100.0,35.7104,35.7632,35.7104,35.7544,6100.0
2012-01-09 13:55:00,40.68,40.74,40.68,40.72,11800.0,35.7632,35.8159,35.7632,35.7983,11800.0
2012-01-09 14:00:00,40.72,40.72,40.69,40.69,7700.0,35.7983,35.7983,35.772,35.772,7700.0
2012-01-09 14:05:00,40.71,40.71,40.68,40.69,5500.0,35.7895,35.7895,35.7632,35.772,5500.0
2012-01-09 14:10:00,40.67,40.7,40.67,40.7,5600.0,35.7544,35.7807,35.7544,35.7807,5600.0
2012-01-09 14:15:00,40.7,40.7,40.65,40.65,5400.0,35.7807,35.7807,35.7368,35.7368,5400.0
2012-01-09 14:20:00,40.65,40.72,40.64,40.71,10300.0,35.7368,35.7983,35.728,35.7895,10300.0
2012-01-09 14:25:00,40.71,40.73,40.7,40.73,8000.0,35.7895,35.8071,35.7807,35.8071,8000.0
2012-01-09 14:30:00,40.73,40.78,40.72,40.77,8400.0,35.8071,35.8511,35.7983,35.8423,8400.0
2012-01-09 14:35:00,40.77,40.77,40.7,40.7,12000.0,35.8423,35.8423,35.7807,35.7807,12000.0
2012-01-09 14:40:00,40.7,40.75,40.7,40.75,8300.0,35.7807,35.8247,35.7807,35.8247,8300.0
2012-01-09 14:45:00,40.75,40.81,40.74,40.81,16100.0,35.8247,35.8775,35.8159,35.8775,16100.0
2012-01-09 14:50:00,40.8,40.81,40.77,40.77,11400.0,35.8687,35.8775,35.8423,35.8423,11400.0
2012-01-09 14:55:00,40.76,40.78,40.74,40.78,5800.0,35.8335,35.8511,35.8159,35.8511,5800.0
2012-01-09 15:00:00,40.78,40.83,40.78,40.78,7800.0,35.8511,35.895,35.8511,35.8511,7800.0
2012-01-09 15:05:00,40.78,40.78,40.73,40.73,5700.0,35.8511,35.8511,35.8071,35.8071,5700.0
2012-01-09 15:10:00,40.74,40.74,40.7,40.7,7600.0,35.8159,35.8159,35.7807,35.7807,7600.0
2012-01-09 15:15:00,40.71,40.71,40.7,40.71,8700.0,35.7895,35.7895,35.7807,35.7895,8700.0
2012-01-09 15:20:00,40.71,40.71,40.7,40.71,16300.0,35.7895,35.7895,35.7807,35.7895,16300.0
2012-01-09 15:25:00,40.71,40.77,40.71,40.75,15700.0,35.7895,35.8423,35.7895,35.8247,15700.0
2012-01-09 15:30:00,40.75,40.83,40.74,40.83,16300.0,35.8247,35.895,35.8159,35.895,16300.0
2012-01-09 15:35:00,40.83,40.84,40.78,40.8,19700.0,35.895,35.9038,35.8511,35.8687,19700.0
2012-01-09 15:40:00,40.81,40.82,40.8,40.81,21400.0,35.8775,35.8862,35.8687,35.8775,21400.0
2012-01-09 15:45:00,40.81,40.85,40.78,40.79,23400.0,35.8775,35.9126,35.8511,35.8599,23400.0
2012-01-09 15:50:00,40.79,40.79,40.78,40.79,11300.0,35.8599,35.8599,35.8511,35.8599,11300.0
2012-01-09 15:55:00,40.78,40.84,40.78,40.81,37200.0,35.8511,35.9038,35.8511,35.8775,37200.0
2012-01-10 09:30:00,40.95,41.06,40.69,41.03,64700.0,36.0005,36.0972,35.772,36.0709,64700.0
2012-01-10 09:35:00,41.03,41.08,40.57,40.61,129900.0,36.0709,36.1148,35.6665,35.7016,129900.0
2012-01-10 09:40:00,40.63,40.69,40.59,40.63,13400.0,35.7192,35.772,35.684,35.7192,13400.0
2012-01-10 09:45:00,40.62,40.67,40.61,40.67,11900.0,35.7104,35.7544,35.7016,35.7544,11900.0
2012-01-10 09:50:00,40.69,40.69,40.57,40.59,23600.0,35.772,35.772,35.6665,35.684,23600.0
2012-01-10 09:55:00,40.59,40.65,40.57,40.61,33300.0,35.684,35.7368,35.6665,35.7016,33300.0
2012-01-10 10:00:00,40.61,40.68,40.6,40.67,12900.0,35.7016,35.7632,35.6928,35.7544,12900.0
2012-01-10 10:05:00,40.65,40.67,40.59,40.67,29900.0,35.7368,35.7544,35.684,35.7544,29900.0
2012-01-10 10:10:00,40.64,40.69,40.61,40.64,40500.0,35.728,35.772,35.7016,35.728,40500.0
2012-01-10 10:15:00,40.62,40.73,40.62,40.7,15300.0,35.7104,35.8071,35.7104,35.7807,15300.0
2012-01-10 10:20:00,40.7,40.7,40.5,40.52,36300.0,35.7807,35.7807,35.6049,35.6225,36300.0
2012-01-10 10:25:00,40.5,40.6,40.5,40.58,10500.0,35.6049,35.6928,35.6049,35.6752,10500.0
2012-01-10 10:30:00,40.59,40.6,40.57,40.6,14600.0,35.684,35.6928,35.6665,35.6928,14600.0
2012-01-10 10:35:00,40.58,40.63,40.58,40.6,11000.0,35.6752,35.7192,35.6752,35.6928,11000.0
2012-01-10 10:40:00,40.6,40.63,40.59,40.63,17100.0,35.6928,35.7192,35.684,35.7192,17100.0
2012-01-10 10:45:00,40.63,40.65,40.63,40.65,12500.0,35.7192,35.7368,35.7192,35.7368,12500.0
2012-01-10 10:50:00,40.65,40.65,40.64,40.65,8600.0,35.7368,35.7368,35.728,35.7368,8600.0
2012-01-10 10:55:00,40.64,40.68,40.64,40.67,18100.0,35.728,35.7632,35.728,35.7544,18100.0
2012-01-10 11:00:00,40.67,40.69,40.66,40.69,9600.0,35.7544,35.772,35.7456,35.772,9600.0
2012-01-10 11:05:00,40.68,40.7,40.68,40.7,11200.0,35.7632,35.7807,35.7632,35.7807,11200.0
2012-01-10 11:10:00,40.7,40.71,40.67,40.7,34500.0,35.7807,35.7895,35.7544,35.7807,34500.0
2012-01-10 11:15:00,40.71,40.73,40.69,40.71,26300.0,35.7895,35.8071,35.772,35.7895,26300.0
2012-01-10 11:20:00,40.7,40.73,40.69,40.71,12300.0,35.7807,35.8071,35.772,35.7895,12300.0
2012-01-10 11:25:00,40.7,40.74,40.67,40.74,62000.0,35.7807,35.8159,35.7544,35.8159,62000.0
2012-01-10 11:30:00,40.74,40.75,40.71,40.72,10700.0,35.8159,35.8247,35.7895,35.7983,10700.0
2012-01-10 11:35:00,40.7,40.73,40.7,40.73,7900.0,35.7807,35.8071,35.7807,35.8071,7900.0
2012-01-10 11:40:00,40.73,40.75,40.7,40.75,8700.0,35.8071,35.8247,35.7807,35.8247,8700.0
2012-01-10 11:45:00,40.73,40.73,40.72,40.73,56500.0,35.8071,35.8071,35.7983,35.8071,56500.0
2012-01-10 11:50:00,40.72,40.73,40.63,40.64,8100.0,35.7983,35.8071,35.7192,35.728,8100.0
2012-01-10 11:55:00,40.63,40.63,40.6,40.6,12500.0,35.7192,35.7192,35.6928,35.6928,12500.0
2012-01-10 12:00:00,40.61,40.67,40.6,40.67,9800.0,35.7016,35.7544,35.6928,35.7544,9800.0
2012-01-10 12:05:00,40.67,40.71,40.66,40.71,18300.0,35.7544,35.7895,35.7456,35.7895,18300.0
2012-01-10 12:10:00,40.71,40.75,40.7,40.7,24300.0,35.7895,35.8247,35.7807,35.7807,24300.0
2012-01-10 12:15:00,40.69,40.7,40.67,40.7,9600.0,35.772,35.7807,35.7544,35.7807,9600.0
2012-01-10 12:20:00,40.69,40.7,40.68,40.69,7200.0,35.772,35.7807,35.7632,35.772,7200.0
2012-01-10 12:25:00,40.69,40.69,40.6,40.63,49500.0,35.772,35.772,35.6928,35.7192,49500.0
2012-01-10 12:30:00,40.63,40.63,40.61,40.62,7000.0,35.7192,35.7192,35.7016,35.7104,7000.0
2012-01-10 12:35:00,40.62,40.63,40.59,40.6,17200.0,35.7104,35.7192,35.684,35.6928,17200.0
2012-01-10 12:40:00,40.6,40.61,40.55,40.56,18600.0,35.6928,35.7016,35.6489,35.6577,18600.0
2012-01-10 12:45:00,40.55,40.56,40.54,40.54,8900.0,35.6489,35.6577,35.6401,35.6401,8900.0
2012-01-10 12:50:00,40.54,40.55,40.46,40.49,36800.0,35.6401,35.6489,35.5698,35.5961,36800.0
2012-01-10 12:55:00,40.49,40.51,40.47,40.5,17600.0,35.5961,35.6137,35.5785,35.6049,17600.0
2012-01-10 13:00:00,40.5,40.51,40.46,40.47,26700.0,35.6049,35.6137,35.5698,35.5785,26700.0
2012-01-10 13:05:00,40.47,40.5,40.47,40.48,7100.0,35.5785,35.6049,35.5785,35.5873,7100.0
2012-01-10 13:10:00,40.48,40.51,40.48,40.5,14300.0,35.5873,35.6137,35.5873,35.6049,14300.0
2012-01-10 13:15:00,40.49,40.51,40.49,40.49,17600.0,35.5961,35.6137,35.5961,35.5961,17600.0
2012-01-10 13:20:00,40.48,40.5,40.48,40.5,4000.0,35.5873,35.6049,35.5873,35.6049,4000.0
2012-01-10 13:25:00,40.49,40.54,40.49,40.54,14000.0,35.5961,35.6401,35.5961,35.6401,14000.0
2012-01-10 13:30:00,40.54,40.54,40.52,40.53,10700.0,35.6401,35.6401,35.6225,35.6313,10700.0
2012-01-10 13:35:00,40.53,40.53,40.48,40.49,10000.0,35.6313,35.6313,35.5873,35.5961,10000.0
2012-01-10 13:40:00,40.49,40.5,40.48,40.5,9700.0,35.5961,35.6049,35.5873,35.6049,9700.0
2012-01-10 13:45:00,40.5,40.5,40.46,40.47,8600.0,35.6049,35.6049,35.5698,35.5785,8600.0
2012-01-10 13:50:00,40.47,40.48,40.47,40.47,4800.0,35.5785,35.5873,35.5785,35.5785,4800.0
2012-01-10 13:55:00,40.47,40.51,40.46,40.51,9700.0,35.5785,35.6137,35.5698,35.6137,9700.0
2012-01-10 14:00:00,40.51,40.51,40.5,40.51,9800.0,35.6137,35.6137,35.6049,35.6137,9800.0
2012-01-10 14:05:00,40.51,40.51,40.5,40.51,7900.0,35.6137,35.6137,35.6049,35.6137,7900.0
2012-01-10 14:10:00,40.5,40.51,40.48,40.5,4800.0,35.6049,35.6137,35.5873,35.6049,4800.0
2012-01-10 14:15:00,40.5,40.51,40.49,40.49,11300.0,35.6049,35.6137,35.5961,35.5961,11300.0
2012-01-10 14:20:00,40.48,40.5,40.45,40.46,14600.0,35.5873,35.6049,35.561,35.5698,14600.0
2012-01-10 14:25:00,40.46,40.49,40.45,40.47,10700.0,35.5698,35.5961,35.561,35.5785,10700.0
2012-01-10 14:30:00,40.47,40.5,40.47,40.5,6900.0,35.5785,35.6049,35.5785,35.6049,6900.0
2012-01-10 14:35:00,40.5,40.5,40.48,40.5,8200.0,35.6049,35.6049,35.5873,35.6049,8200.0
2012-01-10 14:40:00,40.5,40.5,40.47,40.48,7700.0,35.6049,35.6049,35.5785,35.5873,7700.0
2012-01-10 14:45:00,40.48,40.5,40.48,40.49,7600.0,35.5873,35.6049,35.5873,35.5961,7600.0
2012-01-10 14:50:00,40.49,40.49,40.47,40.48,4700.0,35.5961,35.5961,35.5785,35.5873,4700.0
2012-01-10 14:55:00,40.48,40.5,40.43,40.44,83700.0,35.5873,35.6049,35.5434,35.5522,83700.0
2012-01-10 15:00:00,40.44,40.48,40.44,40.48,17200.0,35.5522,35.5873,35.5522,35.5873,17200.0
2012-01-10 15:05:00,40.48,40.5,40.48,40.49,31200.0,35.5873,35.6049,35.5873,35.5961,31200.0
2012-01-10 15:10:00,40.5,40.5,40.48,40.48,16700.0,35.6049,35.6049,35.5873,35.5873,16700.0
2012-01-10 15:15:00,40.48,40.49,40.48,40.49,17100.0,35.5873,35.5961,35.5873,35.5961,17100.0
2012-01-10 15:20:00,40.49,40.49,40.48,40.48,18400.0,35.5961,35.5961,35.5873,35.5873,18400.0
2012-01-10 15:25:00,40.48,40.49,40.48,40.48,11600.0,35.5873,35.5961,35.5873,35.5873,11600.0
2012-01-10 15:30:00,40.48,40.49,40.48,40.49,18900.0,35.5873,35.5961,35.5873,35.5961,18900.0
2012-01-10 15:35:00,40.49,40.51,40.44,40.46,61400.0,35.5961,35.6137,35.5522,35.5698,61400.0
2012-01-10 15:40:00,40.46,40.49,40.43,40.45,35500.0,35.5698,35.5961,35.5434,35.561,35500.0
2012-01-10 15:45:00,40.47,40.51,40.44,40.45,76600.0,35.5785,35.6137,35.5522,35.561,76600.0
2012-01-10 15:50:00,40.44,40.51,40.44,40.49,55600.0,35.5522,35.6137,35.5522,35.5961,55600.0
2012-01-10 15:55:00,40.49,40.6,40.48,40.51,132700.0,35.5961,35.6928,35.5873,35.6137,132700.0
2012-01-11 09:30:00,40.51,40.59,40.46,40.47,28400.0,35.6137,35.684,35.5698,35.5785,28400.0
2012-01-11 09:35:00,40.5,40.6,40.46,40.57,28000.0,35.6049,35.6928,35.5698,35.6665,28000.0
2012-01-11 09:40:00,40.59,40.62,40.54,40.58,92300.0,35.684,35.7104,35.6401,35.6752,92300.0
2012-01-11 09:45:00,40.59,40.68,40.56,40.64,11100.0,35.684,35.7632,35.6577,35.728,11100.0
2012-01-11 09:50:00,40.66,40.69,40.58,40.6,21400.0,35.7456,35.772,35.6752,35.6928,21400.0
2012-01-11 09:55:00,40.57,40.57,40.41,40.5,56400.0,35.6665,35.6665,35.5258,35.6049,56400.0
2012-01-11 10:00:00,40.49,40.51,40.39,40.4,45500.0,35.5961,35.6137,35.5082,35.517,45500.0
2012-01-11 10:05:00,40.4,40.45,40.39,40.41,32200.0,35.517,35.561,35.5082,35.5258,32200.0
2012-01-11 10:10:00,40.41,40.42,40.38,40.38,23800.0,35.5258,35.5346,35.4994,35.4994,23800.0
2012-01-11 10:15:00,40.39,40.39,40.32,40.35,32800.0,35.5082,35.5082,35.4467,35.473,32800.0
2012-01-11 10:20:00,40.34,40.4,40.33,40.39,9600.0,35.4643,35.517,35.4555,35.5082,9600.0
2012-01-11 10:25:00,40.39,40.45,40.39,40.45,5100.0,35.5082,35.561,35.5082,35.561,5100.0
2012-01-11 10:30:00,40.45,40.45,40.41,40.43,7800.0,35.561,35.561,35.5258,35.5434,7800.0
2012-01-11 10:35:00,40.45,40.57,40.43,40.55,19800.0,35.561,35.6665,35.5434,35.6489,19800.0
2012-01-11 10:40:00,40.54,40.55,40.45,40.45,15900.0,35.6401,35.6489,35.561,35.561,15900.0
2012-01-11 10:45:00,40.44,40.45,40.42,40.44,3200.0,35.5522,35.561,35.5346,35.5522,3200.0
2012-01-11 10:50:00,40.44,40.45,40.41,40.41,6400.0,35.5522,35.561,35.5258,35.5258,6400.0
2012-01-11 10:55:00,40.41,40.41,40.36,40.36,38200.0,35.5258,35.5258,35.4818,35.4818,38200.0
2012-01-11 11:00:00,40.37,40.37,40.32,40.34,6300.0,35.4906,35.4906,35.4467,35.4643,6300.0
2012-01-11 11:05:00,40.34,40.39,40.34,40.36,13500.0,35.4643,35.5082,35.4643,35.4818,13500.0
2012-01-11 11:10:00,40.35,40.4,40.35,40.4,9300.0,35.473,35.517,35.473,35.517,9300.0
2012-01-11 11:15:00,40.41,40.48,40.41,40.46,7500.0,35.5258,35.5873,35.5258,35.5698,7500.0
2012-01-11 11:20:00,40.46,40.5,40.46,40.47,6500.0,35.5698,35.6049,35.5698,35.5785,6500.0
2012-01-11 11:25:00,40.48,40.5,40.47,40.47,4200.0,35.5873,35.6049,35.5785,35.5785,4200.0
2012-01-11 11:30:00,40.49,40.51,40.49,40.49,3600.0,35.5961,35.6137,35.5961,35.5961,3600.0
2012-01-11 11:35:00,40.48,40.5,40.48,40.5,4200.0,35.5873,35.6049,35.5873,35.6049,4200.0
2012-01-11 11:40:00,40.5,40.54,40.49,40.53,6900.0,35.6049,35.6401,35.5961,35.6313,6900.0
2012-01-11 11:45:00,40.54,40.57,40.54,40.56,10400.0,35.6401,35.6665,35.6401,35.6577,10400.0
2012-01-11 11:50:00,40.55,40.55,40.54,40.54,5900.0,35.6489,35.6489,35.6401,35.6401,5900.0
2012-01-11 11:55:00,40.54,40.55,40.53,40.54,4300.0,35.6401,35.6489,35.6313,35.6401,4300.0
2012-01-11 12:00:00,40.53,40.55,40.52,40.53,9800.0,35.6313,35.6489,35.6225,35.6313,9800.0
2012-01-11 12:05:00,40.54,40.56,40.53,40.55,3200.0,35.6401,35.6577,35.6313,35.6489,3200.0
2012-01-11 12:10:00,40.53,40.54,40.49,40.5,56100.0,35.6313,35.6401,35.5961,35.6049,56100.0
2012-01-11 12:15:00,40.5,40.51,40.46,40.46,11000.0,35.6049,35.6137,35.5698,35.5698,11000.0
2012-01-11 12:20:00,40.46,40.46,40.41,40.44,4400.0,35.5698,35.5698,35.5258,35.5522,4400.0
2012-01-11 12:25:00,40.43,40.48,40.43,40.46,27400.0,35.5434,35.5873,35.5434,35.5698,27400.0
2012-01-11 12:30:00,40.44,40.48,40.42,40.45,46600.0,35.5522,35.5873,35.5346,35.561,46600.0
2012-01-11 12:35:00,40.44,40.44,40.41,40.41,11100.0,35.5522,35.5522,35.5258,35.5258,11100.0
2012-01-11 12:40:00,40.42,40.42,40.4,40.4,7200.0,35.5346,35.5346,35.517,35.517,7200.0
2012-01-11 12:45:00,40.41,40.41,40.39,40.39,5800.0,35.5258,35.5258,35.5082,35.5082,5800.0
2012-01-11 12:50:00,40.4,40.41,40.4,40.41,5200.0,35.517,35.5258,35.517,35.5258,5200.0
2012-01-11 12:55:00,40.41,40.41,40.39,40.39,10700.0,35.5258,35.5258,35.5082,35.5082,10700.0
2012-01-11 13:00:00,40.4,40.4,40.39,40.4,4500.0,35.517,35.517,35.5082,35.517,4500.0
2012-01-11 13:05:00,40.4,40.41,40.39,40.4,6700.0,35.517,35.5258,35.5082,35.517,6700.0
2012-01-11 13:10:00,40.4,40.42,40.39,40.42,6000.0,35.517,35.5346,35.5082,35.5346,6000.0
2012-01-11 13:15:00,40.42,40.45,40.42,40.45,5100.0,35.5346,35.561,35.5346,35.561,5100.0
2012-01-11 13:20:00,40.45,40.46,40.43,40.44,9500.0,35.561,35.5698,35.5434,35.5522,9500.0
2012-01-11 13:25:00,40.44,40.45,40.4,40.4,15200.0,35.5522,35.561,35.517,35.517,15200.0
2012-01-11 13:30:00,40.41,40.41,40.4,40.4,2500.0,35.5258,35.5258,35.517,35.517,2500.0
2012-01-11 13:35:00,40.39,40.42,40.39,40.42,3900.0,35.5082,35.5346,35.5082,35.5346,3900.0
2012-01-11 13:40:00,40.43,40.46,40.42,40.43,10100.0,35.5434,35.5698,35.5346,35.5434,10100.0
2012-01-11 13:45:00,40.43,40.44,40.42,40.42,5500.0,35.5434,35.5522,35.5346,35.5346,5500.0
2012-01-11 13:50:00,40.42,40.44,40.41,40.41,12700.0,35.5346,35.5522,35.5258,35.5258,12700.0
2012-01-11 13:55:00,40.4,40.4,40.38,40.4,2800.0,35.517,35.517,35.4994,35.517,2800.0
2012-01-11 14:00:00,40.39,40.41,40.39,40.41,3600.0,35.5082,35.5258,35.5082,35.5258,3600.0
2012-01-11 14:05:00,40.41,40.43,40.41,40.42,8000.0,35.5258,35.5434,35.5258,35.5346,8000.0
2012-01-11 14:10:00,40.42,40.44,40.41,40.42,6600.0,35.5346,35.5522,35.5258,35.5346,6600.0
2012-01-11 14:15:00,40.41,40.44,40.41,40.41,3900.0,35.5258,35.5522,35.5258,35.5258,3900.0
2012-01-11 14:20:00,40.41,40.41,40.38,40.38,4300.0,35.5258,35.5258,35.4994,35.4994,4300.0
2012-01-11 14:25:00,40.39,40.4,40.39,40.4,6800.0,35.5082,35.517,35.5082,35.517,6800.0
2012-01-11 14:30:00,40.4,40.41,40.4,40.41,3600.0,35.517,35.5258,35.517,35.5258,3600.0
2012-01-11 14:35:00,40.41,40.42,40.4,40.41,6500.0,35.5258,35.5346,35.517,35.5258,6500.0
2012-01-11 14:40:00,40.42,40.45,40.42,40.45,5100.0,35.5346,35.561,35.5346,35.561,5100.0
2012-01-11 14:45:00,40.44,40.45,40.38,40.39,10600.0,35.5522,35.561,35.4994,35.5082,10600.0
2012-01-11 14:50:00,40.38,40.39,40.38,40.39,4100.0,35.4994,35.5082,35.4994,35.5082,4100.0
2012-01-11 14:55:00,40.38,40.4,40.38,40.4,4700.0,35.4994,35.517,35.4994,35.517,4700.0
2012-01-11 15:00:00,40.4,40.41,40.4,40.4,5800.0,35.517,35.5258,35.517,35.517,5800.0
2012-01-11 15:05:00,40.4,40.42,40.4,40.42,6900.0,35.517,35.5346,35.517,35.5346,6900.0
2012-01-11 15:10:00,40.42,40.42,40.41,40.42,4400.0,35.5346,35.5346,35.5258,35.5346,4400.0
2012-01-11 15:15:00,40.41,40.42,40.41,40.41,4400.0,35.5258,35.5346,35.5258,35.5258,4400.0
2012-01-11 15:20:00,40.42,40.43,40.39,40.41,18900.0,35.5346,35.5434,35.5082,35.5258,18900.0
2012-01-11 15:25:00,40.42,40.43,40.4,40.41,10000.0,35.5346,35.5434,35.517,35.5258,10000.0
2012-01-11 15:30:00,40.41,40.41,40.36,40.37,15500.0,35.5258,35.5258,35.4818,35.4906,15500.0
2012-01-11 15:35:00,40.36,40.38,40.36,40.37,8800.0,35.4818,35.4994,35.4818,35.4906,8800.0
2012-01-11 15:40:00,40.38,40.41,40.38,40.41,9400.0,35.4994,35.5258,35.4994,35.5258,9400.0
2012-01-11 15:45:00,40.41,40.42,40.4,40.42,23400.0,35.5258,35.5346,35.517,35.5346,23400.0
2012-01-11 15:50:00,40.42,40.46,40.41,40.41,27100.0,35.5346,35.5698,35.5258,35.5258,27100.0
2012-01-11 15:55:00,40.42,40.44,40.37,40.41,56100.0,35.5346,35.5522,35.4906,35.5258,56100.0
2012-01-12 09:30:00,40.44,40.53,40.44,40.53,15700.0,35.5522,35.6313,35.5522,35.6313,15700.0
2012-01-12 09:35:00,40.5,40.55,40.46,40.54,8600.0,35.6049,35.6489,35.5698,35.6401,8600.0
2012-01-12 09:40:00,40.52,40.55,40.44,40.45,15300.0,35.6225,35.6489,35.5522,35.561,15300.0
2012-01-12 09:45:00,40.44,40.46,40.39,40.39,19300.0,35.5522,35.5698,35.5082,35.5082,19300.0
2012-01-12 09:50:00,40.4,40.41,40.37,40.39,12300.0,35.517,35.5258,35.4906,35.5082,12300.0
2012-01-12 09:55:00,40.4,40.4,40.38,40.4,3100.0,35.517,35.517,35.4994,35.517,3100.0
2012-01-12 10:00:00,40.39,40.42,40.35,40.35,14200.0,35.5082,35.5346,35.473,35.473,14200.0
2012-01-12 10:05:00,40.35,40.35,40.3,40.32,11800.0,35.473,35.473,35.4291,35.4467,11800.0
2012-01-12 10:10:00,40.32,40.37,40.27,40.27,22400.0,35.4467,35.4906,35.4027,35.4027,22400.0
2012-01-12 10:15:00,40.27,40.31,40.19,40.22,24600.0,35.4027,35.4379,35.3324,35.3588,24600.0
2012-01-12 10:20:00,40.22,40.22,40.11,40.21,34300.0,35.3588,35.3588,35.2621,35.35,34300.0
2012-01-12 10:25:00,40.21,40.23,40.12,40.22,33800.0,35.35,35.3676,35.2708,35.3588,33800.0
2012-01-12 10:30:00,40.22,40.23,40.17,40.17,13500.0,35.3588,35.3676,35.3148,35.3148,13500.0
2012-01-12 10:35:00,40.17,40.22,40.16,40.21,10700.0,35.3148,35.3588,35.306,35.35,10700.0
2012-01-12 10:40:00,40.22,40.22,40.2,40.2,6700.0,35.3588,35.3588,35.3412,35.3412,6700.0
2012-01-12 10:45:00,40.2,40.23,40.2,40.22,15300.0,35.3412,35.3676,35.3412,35.3588,15300.0
2012-01-12 10:50:00,40.21,40.23,40.08,40.23,30300.0,35.35,35.3676,35.2357,35.3676,30300.0
2012-01-12 10:55:00,40.25,40.26,40.24,40.25,4900.0,35.3851,35.3939,35.3763,35.3851,4900.0
2012-01-12 11:00:00,40.26,40.33,40.25,40.32,7200.0,35.3939,35.4555,35.3851,35.4467,7200.0
2012-01-12 11:05:00,40.34,40.34,40.28,40.28,4800.0,35.4643,35.4643,35.4115,35.4115,4800.0
2012-01-12 11:10:00,40.29,40.33,40.21,40.21,23500.0,35.4203,35.4555,35.35,35.35,23500.0
2012-01-12 11:15:00,40.21,40.21,40.12,40.14,17800.0,35.35,35.35,35.2708,35.2884,17800.0
2012-01-12 11:20:00,40.15,40.16,40.03,40.1,50000.0,35.2972,35.306,35.1917,35.2533,50000.0
2012-01-12 11:25:00,40.09,40.16,40.08,40.11,21400.0,35.2445,35.306,35.2357,35.2621,21400.0
2012-01-12 11:30:00,40.1,40.11,40.02,40.09,22300.0,35.2533,35.2621,35.1829,35.2445,22300.0
2012-01-12 11:35:00,40.1,40.22,40.1,40.22,11800.0,35.2533,35.3588,35.2533,35.3588,11800.0
2012-01-12 11:40:00,40.23,40.24,40.17,40.19,8700.0,35.3676,35.3763,35.3148,35.3324,8700.0
2012-01-12 11:45:00,40.19,40.24,40.19,40.24,4700.0,35.3324,35.3763,35.3324,35.3763,4700.0
2012-01-12 11:50:00,40.24,40.31,40.24,40.28,12500.0,35.3763,35.4379,35.3763,35.4115,12500.0
2012-01-12 11:55:00,40.28,40.28,40.25,40.25,3400.0,35.4115,35.4115,35.3851,35.3851,3400.0
2012-01-12 12:00:00,40.26,40.27,40.22,40.22,4300.0,35.3939,35.4027,35.3588,35.3588,4300.0
2012-01-12 12:05:00,40.22,40.24,40.2,40.22,6400.0,35.3588,35.3763,35.3412,35.3588,6400.0
2012-01-12 12:10:00,40.22,40.23,40.22,40.22,2300.0,35.3588,35.3676,35.3588,35.3588,2300.0
2012-01-12 12:15:00,40.23,40.28,40.23,40.26,7100.0,35.3676,35.4115,35.3676,35.3939,7100.0
2012-01-12 12:20:00,40.26,40.27,40.25,40.26,2500.0,35.3939,35.4027,35.3851,35.3939,2500.0
2012-01-12 12:25:00,40.26,40.27,40.25,40.27,2800.0,35.3939,35.4027,35.3851,35.4027,2800.0
2012-01-12 12:30:00,40.26,40.27,40.25,40.25,3800.0,35.3939,35.4027,35.3851,35.3851,3800.0
2012-01-12 12:35:00,40.25,40.27,40.22,40.25,6900.0,35.3851,35.4027,35.3588,35.3851,6900.0
2012-01-12 12:40:00,40.27,40.27,40.25,40.26,3200.0,35.4027,35.4027,35.3851,35.3939,3200.0
2012-01-12 12:45:00,40.25,40.26,40.25,40.25,3400.0,35.3851,35.3939,35.3851,35.3851,3400.0
2012-01-12 12:50:00,40.25,40.27,40.25,40.26,5700.0,35.3851,35.4027,35.3851,35.3939,5700.0
2012-01-12 12:55:00,40.26,40.27,40.26,40.26,3000.0,35.3939,35.4027,35.3939,35.3939,3000.0
2012-01-12 13:00:00,40.27,40.28,40.26,40.28,8100.0,35.4027,35.4115,35.3939,35.4115,8100.0
2012-01-12 13:05:00,40.27,40.28,40.26,40.28,4800.0,35.4027,35.4115,35.3939,35.4115,4800.0
2012-01-12 13:10:00,40.28,40.3,40.28,40.29,8800.0,35.4115,35.4291,35.4115,35.4203,8800.0
2012-01-12 13:15:00,40.29,40.29,40.28,40.29,4700.0,35.4203,35.4203,35.4115,35.4203,4700.0
2012-01-12 13:20:00,40.28,40.29,40.28,40.29,3400.0,35.4115,35.4203,35.4115,35.4203,3400.0
2012-01-12 13:25:00,40.29,40.32,40.28,40.32,6800.0,35.4203,35.4467,35.4115,35.4467,6800.0
2012-01-12 13:30:00,40.32,40.32,40.18,40.2,28500.0,35.4467,35.4467,35.3236,35.3412,28500.0
2012-01-12 13:35:00,40.22,40.22,40.19,40.21,6700.0,35.3588,35.3588,35.3324,35.35,6700.0
2012-01-12 13:40:00,40.2,40.31,40.2,40.31,13800.0,35.3412,35.4379,35.3412,35.4379,13800.0
2012-01-12 13:45:00,40.31,40.35,40.31,40.35,5700.0,35.4379,35.473,35.4379,35.473,5700.0
2012-01-12 13:50:00,40.35,40.39,40.35,40.38,12000.0,35.473,35.5082,35.473,35.4994,12000.0
2012-01-12 13:55:00,40.38,40.39,40.37,40.38,6700.0,35.4994,35.5082,35.4906,35.4994,6700.0
2012-01-12 14:00:00,40.38,40.39,40.31,40.32,6600.0,35.4994,35.5082,35.4379,35.4467,6600.0
2012-01-12 14:05:00,40.32,40.33,40.29,40.3,5000.0,35.4467,35.4555,35.4203,35.4291,5000.0
2012-01-12 14:10:00,40.29,40.29,40.28,40.28,3300.0,35.4203,35.4203,35.4115,35.4115,3300.0
2012-01-12 14:15:00,40.28,40.35,40.28,40.35,7800.0,35.4115,35.473,35.4115,35.473,7800.0
2012-01-12 14:20:00,40.35,40.38,40.33,40.38,9200.0,35.473,35.4994,35.4555,35.4994,9200.0
2012-01-12 14:25:00,40.37,40.39,40.37,40.39,4600.0,35.4906,35.5082,35.4906,35.5082,4600.0
2012-01-12 14:30:00,40.39,40.39,40.37,40.37,6700.0,35.5082,35.5082,35.4906,35.4906,6700.0
2012-01-12 14:35:00,40.38,40.38,40.35,40.35,4200.0,35.4994,35.4994,35.473,35.473,4200.0
2012-01-12 14:40:00,40.35,40.36,40.34,40.34,5600.0,35.473,35.4818,35.4643,35.4643,5600.0
2012-01-12 14:45:00,40.33,40.35,40.32,40.32,7500.0,35.4555,35.473,35.4467,35.4467,7500.0
2012-01-12 14:50:00,40.32,40.33,40.32,40.33,3700.0,35.4467,35.4555,35.4467,35.4555,3700.0
2012-01-12 14:55:00,40.32,40.34,40.32,40.32,6700.0,35.4467,35.4643,35.4467,35.4467,6700.0
2012-01-12 15:00:00,40.32,40.34,40.28,40.32,18600.0,35.4467,35.4643,35.4115,35.4467,18600.0
2012-01-12 15:05:00,40.31,40.38,40.31,40.38,16500.0,35.4379,35.4994,35.4379,35.4994,16500.0
2012-01-12 15:10:00,40.37,40.38,40.28,40.34,22500.0,35.4906,35.4994,35.4115,35.4643,22500.0
2012-01-12 15:15:00,40.34,40.38,40.33,40.37,12100.0,35.4643,35.4994,35.4555,35.4906,12100.0
2012-01-12 15:20:00,40.37,40.39,40.36,40.38,13400.0,35.4906,35.5082,35.4818,35.4994,13400.0
2012-01-12 15:25:00,40.39,40.39,40.37,40.37,9300.0,35.5082,35.5082,35.4906,35.4906,9300.0
2012-01-12 15:30:00,40.38,40.39,40.35,40.35,16000.0,35.4994,35.5082,35.473,35.473,16000.0
2012-01-12 15:35:00,40.35,40.36,40.35,40.35,12800.0,35.473,35.4818,35.473,35.473,12800.0
2012-01-12 15:40:00,40.35,40.39,40.35,40.37,17300.0,35.473,35.5082,35.473,35.4906,17300.0
2012-01-12 15:45:00,40.38,40.39,40.37,40.39,13000.0,35.4994,35.5082,35.4906,35.5082,13000.0
2012-01-12 15:50:00,40.38,40.39,40.34,40.34,28200.0,35.4994,35.5082,35.4643,35.4643,28200.0
2012-01-12 15:55:00,40.35,40.35,40.29,40.35,37300.0,35.473,35.473,35.4203,35.473,37300.0
2012-01-13 09:30:00,40.16,40.21,40.15,40.15,13800.0,35.306,35.35,35.2972,35.2972,13800.0
2012-01-13 09:35:00,40.16,40.2,40.15,40.19,8400.0,35.306,35.3412,35.2972,35.3324,8400.0
2012-01-13 09:40:00,40.2,40.2,40.07,40.12,19300.0,35.3412,35.3412,35.2269,35.2708,19300.0
2012-01-13 09:45:00,40.14,40.19,40.09,40.13,28200.0,35.2884,35.3324,35.2445,35.2796,28200.0
2012-01-13 09:50:00,40.11,40.12,39.83,40.02,107500.0,35.2621,35.2708,35.0159,35.1829,107500.0
2012-01-13 09:55:00,40.01,40.11,40.0,40.07,18900.0,35.1741,35.2621,35.1654,35.2269,18900.0
2012-01-13 10:00:00,40.09,40.14,40.08,40.14,5600.0,35.2445,35.2884,35.2357,35.2884,5600.0
2012-01-13 10:05:00,40.13,40.18,40.06,40.17,12600.0,35.2796,35.3236,35.2181,35.3148,12600.0
2012-01-13 10:10:00,40.16,40.34,40.15,40.34,26100.0,35.306,35.4643,35.2972,35.4643,26100.0
2012-01-13 10:15:00,40.33,40.42,40.32,40.39,20600.0,35.4555,35.5346,35.4467,35.5082,20600.0
2012-01-13 10:20:00,40.39,40.55,40.37,40.55,30900.0,35.5082,35.6489,35.4906,35.6489,30900.0
2012-01-13 10:25:00,40.53,40.57,40.51,40.56,22000.0,35.6313,35.6665,35.6137,35.6577,22000.0
2012-01-13 10:30:00,40.56,40.62,40.56,40.61,28300.0,35.6577,35.7104,35.6577,35.7016,28300.0
2012-01-13 10:35:00,40.6,40.76,40.56,40.75,49100.0,35.6928,35.8335,35.6577,35.8247,49100.0
2012-01-13 10:40:00,40.76,40.91,40.74,40.88,40900.0,35.8335,35.9654,35.8159,35.939,40900.0
2012-01-13 10:45:00,40.88,40.95,40.86,40.92,24900.0,35.939,36.0005,35.9214,35.9742,24900.0
2012-01-13 10:50:00,40.92,40.93,40.76,40.76,8800.0,35.9742,35.9829,35.8335,35.8335,8800.0
2012-01-13 10:55:00,40.77,40.85,40.69,40.7,17200.0,35.8423,35.9126,35.772,35.7807,17200.0
2012-01-13 11:00:00,40.68,40.79,40.65,40.7,20300.0,35.7632,35.8599,35.7368,35.7807,20300.0
2012-01-13 11:05:00,40.7,40.75,40.68,40.69,5800.0,35.7807,35.8247,35.7632,35.772,5800.0
2012-01-13 11:10:00,40.68,40.77,40.68,40.71,12900.0,35.7632,35.8423,35.7632,35.7895,12900.0
2012-01-13 11:15:00,40.72,40.72,40.67,40.71,6500.0,35.7983,35.7983,35.7544,35.7895,6500.0
2012-01-13 11:20:00,40.71,40.83,40.71,40.8,11800.0,35.7895,35.895,35.7895,35.8687,11800.0
2012-01-13 11:25:00,40.78,40.89,40.78,40.84,21400.0,35.8511,35.9478,35.8511,35.9038,21400.0
2012-01-13 11:30:00,40.85,40.89,40.84,40.86,8400.0,35.9126,35.9478,35.9038,35.9214,8400.0
2012-01-13 11:35:00,40.86,40.86,40.77,40.79,12000.0,35.9214,35.9214,35.8423,35.8599,12000.0
2012-01-13 11:40:00,40.8,40.82,40.8,40.82,5100.0,35.8687,35.8862,35.8687,35.8862,5100.0
2012-01-13 11:45:00,40.79,40.84,40.73,40.84,14500.0,35.8599,35.9038,35.8071,35.9038,14500.0
2012-01-13 11:50:00,40.83,40.89,40.82,40.84,4900.0,35.895,35.9478,35.8862,35.9038,4900.0
2012-01-13 11:55:00,40.82,40.83,40.78,40.81,10300.0,35.8862,35.895,35.8511,35.8775,10300.0
2012-01-13 12:00:00,40.81,40.88,40.81,40.88,7600.0,35.8775,35.939,35.8775,35.939,7600.0
2012-01-13 12:05:00,40.88,40.88,40.85,40.85,2600.0,35.939,35.939,35.9126,35.9126,2600.0
2012-01-13 12:10:00,40.84,40.85,40.82,40.84,10200.0,35.9038,35.9126,35.8862,35.9038,10200.0
2012-01-13 12:15:00,40.84,40.88,40.84,40.87,4000.0,35.9038,35.939,35.9038,35.9302,4000.0
2012-01-13 12:20:00,40.87,40.88,40.85,40.86,4200.0,35.9302,35.939,35.9126,35.9214,4200.0
2012-01-13 12:25:00,40.85,40.86,40.82,40.84,4800.0,35.9126,35.9214,35.8862,35.9038,4800.0
2012-01-13 12:30:00,40.83,40.84,40.83,40.84,1600.0,35.895,35.9038,35.895,35.9038,1600.0
2012-01-13 12:35:00,40.83,40.84,40.82,40.83,5100.0,35.895,35.9038,35.8862,35.895,5100.0
2012-01-13 12:40:00,40.82,40.83,40.74,40.76,13400.0,35.8862,35.895,35.8159,35.8335,13400.0
2012-01-13 12:45:00,40.75,40.76,40.73,40.76,5300.0,35.8247,35.8335,35.8071,35.8335,5300.0
2012-01-13 12:50:00,40.75,40.76,40.73,40.76,4600.0,35.8247,35.8335,35.8071,35.8335,4600.0
2012-01-13 12:55:00,40.76,40.79,40.76,40.77,4400.0,35.8335,35.8599,35.8335,35.8423,4400.0
2012-01-13 13:00:00,40.77,40.77,40.74,40.74,7800.0,35.8423,35.8423,35.8159,35.8159,7800.0
2012-01-13 13:05:00,40.74,40.76,40.74,40.76,6000.0,35.8159,35.8335,35.8159,35.8335,6000.0
2012-01-13 13:10:00,40.76,40.76,40.74,40.75,5700.0,35.8335,35.8335,35.8159,35.8247,5700.0
2012-01-13 13:15:00,40.75,40.76,40.72,40.76,6400.0,35.8247,35.8335,35.7983,35.8335,6400.0
2012-01-13 13:20:00,40.75,40.76,40.74,40.75,6300.0,35.8247,35.8335,35.8159,35.8247,6300.0
2012-01-13 13:25:00,40.75,40.75,40.7,40.72,7300.0,35.8247,35.8247,35.7807,35.7983,7300.0
2012-01-13 13:30:00,40.72,40.72,40.63,40.65,10300.0,35.7983,35.7983,35.7192,35.7368,10300.0
2012-01-13 13:35:00,40.65,40.69,40.59,40.64,33200.0,35.7368,35.772,35.684,35.728,33200.0
2012-01-13 13:40:00,40.62,40.64,40.54,40.6,38800.0,35.7104,35.728,35.6401,35.6928,38800.0
2012-01-13 13:45:00,40.59,40.68,40.56,40.67,37400.0,35.684,35.7632,35.6577,35.7544,37400.0
2012-01-13 13:50:00,40.66,40.72,40.66,40.71,5100.0,35.7456,35.7983,35.7456,35.7895,5100.0
2012-01-13 13:55:00,40.71,40.72,40.69,40.7,2600.0,35.7895,35.7983,35.772,35.7807,2600.0
2012-01-13 14:00:00,40.7,40.71,40.64,40.65,8900.0,35.7807,35.7895,35.728,35.7368,8900.0
2012-01-13 14:05:00,40.63,40.63,40.55,40.55,7200.0,35.7192,35.7192,35.6489,35.6489,7200.0
2012-01-13 14:10:00,40.57,40.62,40.57,40.62,6400.0,35.6665,35.7104,35.6665,35.7104,6400.0
2012-01-13 14:15:00,40.6,40.61,40.47,40.55,31400.0,35.6928,35.7016,35.5785,35.6489,31400.0
2012-01-13 14:20:00,40.53,40.54,40.48,40.52,9800.0,35.6313,35.6401,35.5873,35.6225,9800.0
2012-01-13 14:25:00,40.52,40.54,40.48,40.53,13100.0,35.6225,35.6401,35.5873,35.6313,13100.0
2012-01-13 14:30:00,40.53,40.61,40.52,40.59,16100.0,35.6313,35.7016,35.6225,35.684,16100.0
2012-01-13 14:35:00,40.59,40.68,40.59,40.65,26500.0,35.684,35.7632,35.684,35.7368,26500.0
2012-01-13 14:40:00,40.65,40.71,40.64,40.65,16700.0,35.7368,35.7895,35.728,35.7368,16700.0
2012-01-13 14:45:00,40.65,40.65,40.64,40.65,12700.0,35.7368,35.7368,35.728,35.7368,12700.0
2012-01-13 14:50:00,40.66,40.75,40.66,40.75,12400.0,35.7456,35.8247,35.7456,35.8247,12400.0
2012-01-13 14:55:00,40.74,40.8,40.71,40.76,19500.0,35.8159,35.8687,35.7895,35.8335,19500.0
2012-01-13 15:00:00,40.75,40.75,40.69,40.69,5400.0,35.8247,35.8247,35.772,35.772,5400.0
2012-01-13 15:05:00,40.69,40.71,40.65,40.69,12600.0,35.772,35.7895,35.7368,35.772,12600.0
2012-01-13 15:10:00,40.69,40.69,40.66,40.66,10100.0,35.772,35.772,35.7456,35.7456,10100.0
2012-01-13 15:15:00,40.66,40.66,40.62,40.64,20200.0,35.7456,35.7456,35.7104,35.728,20200.0
2012-01-13 15:20:00,40.63,40.67,40.62,40.64,11700.0,35.7192,35.7544,35.7104,35.728,11700.0
2012-01-13 15:25:00,40.65,40.78,40.65,40.78,8900.0,35.7368,35.8511,35.7368,35.8511,8900.0
2012-01-13 15:30:00,40.78,40.91,40.77,40.83,29700.0,35.8511,35.9654,35.8423,35.895,29700.0
2012-01-13 15:35:00,40.82,40.93,40.81,40.92,26600.0,35.8862,35.9829,35.8775,35.9742,26600.0
2012-01-13 15:40:00,40.92,40.99,40.89,40.95,39500.0,35.9742,36.0357,35.9478,36.0005,39500.0
2012-01-13 15:45:00,40.96,40.99,40.9,40.93,22600.0,36.0093,36.0357,35.9566,35.9829,22600.0
2012-01-13 15:50:00,40.92,40.95,40.86,40.88,63000.0,35.9742,36.0005,35.9214,35.939,63000.0
2012-01-13 15:55:00,40.87,41.0,40.86,40.99,107900.0,35.9302,36.0445,35.9214,36.0357,107900.0
2012-01-17 09:30:00,41.18,41.39,41.18,41.37,39200.0,36.2027,36.3873,36.2027,36.3698,39200.0
2012-01-17 09:35:00,41.35,41.37,41.31,41.35,14800.0,36.3522,36.3698,36.317,36.3522,14800.0
2012-01-17 09:40:00,41.35,41.43,41.35,41.42,22000.0,36.3522,36.4225,36.3522,36.4137,22000.0
2012-01-17 09:45:00,41.43,41.53,41.4,41.52,39700.0,36.4225,36.5104,36.3961,36.5016,39700.0
2012-01-17 09:50:00,41.53,41.79,41.53,41.67,61900.0,36.5104,36.739,36.5104,36.6335,61900.0
2012-01-17 09:55:00,41.65,41.67,41.6,41.62,23000.0,36.6159,36.6335,36.572,36.5895,23000.0
2012-01-17 10:00:00,41.6,41.61,41.5,41.51,41500.0,36.572,36.5808,36.4841,36.4928,41500.0
2012-01-17 10:05:00,41.53,41.56,41.52,41.53,9300.0,36.5104,36.5368,36.5016,36.5104,9300.0
2012-01-17 10:10:00,41.53,41.53,41.5,41.5,3600.0,36.5104,36.5104,36.4841,36.4841,3600.0
2012-01-17 10:15:00,41.51,41.51,41.5,41.5,11400.0,36.4928,36.4928,36.4841,36.4841,11400.0
2012-01-17 10:20:00,41.51,41.57,41.5,41.57,53000.0,36.4928,36.5456,36.4841,36.5456,53000.0
2012-01-17 10:25:00,41.57,41.64,41.57,41.61,8500.0,36.5456,36.6071,36.5456,36.5808,8500.0
2012-01-17 10:30:00,41.6,41.62,41.59,41.62,10300.0,36.572,36.5895,36.5632,36.5895,10300.0
2012-01-17 10:35:00,41.62,41.67,41.59,41.63,60800.0,36.5895,36.6335,36.5632,36.5983,60800.0
2012-01-17 10:40:00,41.63,41.65,41.6,41.65,12100.0,36.5983,36.6159,36.572,36.6159,12100.0
2012-01-17 10:45:00,41.65,41.65,41.58,41.6,14300.0,36.6159,36.6159,36.5544,36.572,14300.0
2012-01-17 10:50:00,41.61,41.61,41.54,41.55,5900.0,36.5808,36.5808,36.5192,36.528,5900.0
2012-01-17 10:55:00,41.55,41.59,41.54,41.57,12900.0,36.528,36.5632,36.5192,36.5456,12900.0
2012-01-17 11:00:00,41.57,41.58,41.56,41.58,5800.0,36.5456,36.5544,36.5368,36.5544,5800.0
2012-01-17 11:05:00,41.57,41.59,41.57,41.58,11000.0,36.5456,36.5632,36.5456,36.5544,11000.0
2012-01-17 11:10:00,41.57,41.6,41.57,41.6,10600.0,36.5456,36.572,36.5456,36.572,10600.0
2012-01-17 11:15:00,41.59,41.63,41.59,41.62,9100.0,36.5632,36.5983,36.5632,36.5895,9100.0
2012-01-17 11:20:00,41.61,41.62,41.6,41.61,4100.0,36.5808,36.5895,36.572,36.5808,4100.0
2012-01-17 11:25:00,41.61,41.64,41.59,41.6,10500.0,36.5808,36.6071,36.5632,36.572,10500.0
2012-01-17 11:30:00,41.6,41.6,41.58,41.58,4900.0,36.572,36.572,36.5544,36.5544,4900.0
2012-01-17 11:35:00,41.59,41.6,41.58,41.58,2000.0,36.5632,36.572,36.5544,36.5544,2000.0
2012-01-17 11:40:00,41.58,41.59,41.58,41.59,2800.0,36.5544,36.5632,36.5544,36.5632,2800.0
2012-01-17 11:45:00,41.59,41.59,41.57,41.59,5500.0,36.5632,36.5632,36.5456,36.5632,5500.0
2012-01-17 11:50:00,41.59,41.59,41.58,41.58,2000.0,36.5632,36.5632,36.5544,36.5544,2000.0
2012-01-17 11:55:00,41.58,41.59,41.57,41.58,5800.0,36.5544,36.5632,36.5456,36.5544,5800.0
2012-01-17 12:00:00,41.59,41.6,41.57,41.59,10700.0,36.5632,36.572,36.5456,36.5632,10700.0
2012-01-17 12:05:00,41.59,41.6,41.58,41.6,4900.0,36.5632,36.572,36.5544,36.572,4900.0
2012-01-17 12:10:00,41.59,41.62,41.58,41.6,5600.0,36.5632,36.5895,36.5544,36.572,5600.0
2012-01-17 12:15:00,41.6,41.61,41.59,41.6,13600.0,36.572,36.5808,36.5632,36.572,13600.0
2012-01-17 12:20:00,41.6,41.61,41.6,41.61,4300.0,36.572,36.5808,36.572,36.5808,4300.0
2012-01-17 12:25:00,41.61,41.61,41.6,41.6,3300.0,36.5808,36.5808,36.572,36.572,3300.0
2012-01-17 12:30:00,41.6,41.6,41.5,41.51,4800.0,36.572,36.572,36.4841,36.4928,4800.0
2012-01-17 12:35:00,41.5,41.52,41.48,41.49,7500.0,36.4841,36.5016,36.4665,36.4753,7500.0
2012-01-17 12:40:00,41.49,41.56,41.49,41.52,20600.0,36.4753,36.5368,36.4753,36.5016,20600.0
2012-01-17 12:45:00,41.52,41.55,41.51,41.54,3800.0,36.5016,36.528,36.4928,36.5192,3800.0
2012-01-17 12:50:00,41.53,41.54,41.52,41.52,1200.0,36.5104,36.5192,36.5016,36.5016,1200.0
2012-01-17 12:55:00,41.53,41.53,41.5,41.5,2200.0,36.5104,36.5104,36.4841,36.4841,2200.0
2012-01-17 13:00:00,41.5,41.5,41.47,41.47,3700.0,36.4841,36.4841,36.4577,36.4577,3700.0
2012-01-17 13:05:00,41.47,41.49,41.46,41.49,3500.0,36.4577,36.4753,36.4489,36.4753,3500.0
2012-01-17 13:10:00,41.47,41.47,41.46,41.46,2000.0,36.4577,36.4577,36.4489,36.4489,2000.0
2012-01-17 13:15:00,41.46,41.54,41.46,41.5,13100.0,36.4489,36.5192,36.4489,36.4841,13100.0
2012-01-17 13:20:00,41.51,41.52,41.5,41.51,6200.0,36.4928,36.5016,36.4841,36.4928,6200.0
2012-01-17 13:25:00,41.51,41.6,41.5,41.59,23900.0,36.4928,36.572,36.4841,36.5632,23900.0
2012-01-17 13:30:00,41.59,41.7,41.59,41.65,33200.0,36.5632,36.6599,36.5632,36.6159,33200.0
2012-01-17 13:35:00,41.61,41.62,41.57,41.57,2500.0,36.5808,36.5895,36.5456,36.5456,2500.0
2012-01-17 13:40:00,41.57,41.58,41.53,41.54,2700.0,36.5456,36.5544,36.5104,36.5192,2700.0
2012-01-17 13:45:00,41.53,41.54,41.52,41.53,3300.0,36.5104,36.5192,36.5016,36.5104,3300.0
2012-01-17 13:50:00,41.52,41.52,41.5,41.51,7500.0,36.5016,36.5016,36.4841,36.4928,7500.0
2012-01-17 13:55:00,41.51,41.51,41.5,41.51,4400.0,36.4928,36.4928,36.4841,36.4928,4400.0
2012-01-17 14:00:00,41.5,41.51,41.5,41.51,5200.0,36.4841,36.4928,36.4841,36.4928,5200.0
2012-01-17 14:05:00,41.51,41.51,41.5,41.51,7200.0,36.4928,36.4928,36.4841,36.4928,7200.0
2012-01-17 14:10:00,41.51,41.51,41.5,41.5,2100.0,36.4928,36.4928,36.4841,36.4841,2100.0
2012-01-17 14:15:00,41.51,41.51,41.5,41.5,1600.0,36.4928,36.4928,36.4841,36.4841,1600.0
2012-01-17 14:20:00,41.51,41.51,41.5,41.51,8600.0,36.4928,36.4928,36.4841,36.4928,8600.0
2012-01-17 14:25:00,41.51,41.52,41.5,41.51,14400.0,36.4928,36.5016,36.4841,36.4928,14400.0
2012-01-17 14:30:00,41.51,41.55,41.5,41.52,15400.0,36.4928,36.528,36.4841,36.5016,15400.0
2012-01-17 14:35:00,41.51,41.55,41.5,41.54,5700.0,36.4928,36.528,36.4841,36.5192,5700.0
2012-01-17 14:40:00,41.53,41.54,41.5,41.51,2500.0,36.5104,36.5192,36.4841,36.4928,2500.0
2012-01-17 14:45:00,41.5,41.51,41.48,41.48,6100.0,36.4841,36.4928,36.4665,36.4665,6100.0
2012-01-17 14:50:00,41.47,41.48,41.44,41.44,55900.0,36.4577,36.4665,36.4313,36.4313,55900.0
2012-01-17 14:55:00,41.44,41.44,41.4,41.42,10600.0,36.4313,36.4313,36.3961,36.4137,10600.0
2012-01-17 15:00:00,41.41,41.44,41.41,41.44,6300.0,36.4049,36.4313,36.4049,36.4313,6300.0
2012-01-17 15:05:00,41.44,41.44,41.41,41.41,7300.0,36.4313,36.4313,36.4049,36.4049,7300.0
2012-01-17 15:10:00,41.42,41.42,41.31,41.32,69200.0,36.4137,36.4137,36.317,36.3258,69200.0
2012-01-17 15:15:00,41.31,41.33,41.23,41.24,58500.0,36.317,36.3346,36.2467,36.2555,58500.0
2012-01-17 15:20:00,41.23,41.31,41.2,41.31,26800.0,36.2467,36.317,36.2203,36.317,26800.0
2012-01-17 15:25:00,41.31,41.37,41.29,41.32,30400.0,36.317,36.3698,36.2994,36.3258,30400.0
2012-01-17 15:30:00,41.32,41.36,41.32,41.35,10200.0,36.3258,36.361,36.3258,36.3522,10200.0
2012-01-17 15:35:00,41.35,41.35,41.32,41.32,12900.0,36.3522,36.3522,36.3258,36.3258,12900.0
2012-01-17 15:40:00,41.32,41.34,41.3,41.32,13300.0,36.3258,36.3434,36.3082,36.3258,13300.0
2012-01-17 15:45:00,41.32,41.36,41.29,41.3,32800.0,36.3258,36.361,36.2994,36.3082,32800.0
2012-01-17 15:50:00,41.3,41.31,41.23,41.25,38000.0,36.3082,36.317,36.2467,36.2643,38000.0
2012-01-17 15:55:00,41.27,41.39,41.25,41.38,71300.0,36.2819,36.3873,36.2643,36.3786,71300.0
2012-01-18 09:30:00,41.24,41.24,41.03,41.05,27200.0,36.2555,36.2555,36.0709,36.0884,27200.0
2012-01-18 09:35:00,41.06,41.16,41.05,41.15,3400.0,36.0972,36.1851,36.0884,36.1764,3400.0
2012-01-18 09:40:00,41.16,41.16,41.04,41.06,6600.0,36.1851,36.1851,36.0797,36.0972,6600.0
2012-01-18 09:45:00,41.04,41.17,41.01,41.17,9200.0,36.0797,36.1939,36.0533,36.1939,9200.0
2012-01-18 09:50:00,41.15,41.23,41.15,41.23,35100.0,36.1764,36.2467,36.1764,36.2467,35100.0
2012-01-18 09:55:00,41.21,41.22,41.13,41.16,10400.0,36.2291,36.2379,36.1588,36.1851,10400.0
2012-01-18 10:00:00,41.15,41.21,41.11,41.13,17500.0,36.1764,36.2291,36.1412,36.1588,17500.0
2012-01-18 10:05:00,41.14,41.15,41.12,41.14,7000.0,36.1676,36.1764,36.15,36.1676,7000.0
2012-01-18 10:10:00,41.14,41.19,41.13,41.19,7700.0,36.1676,36.2115,36.1588,36.2115,7700.0
2012-01-18 10:15:00,41.19,41.25,41.13,41.25,22000.0,36.2115,36.2643,36.1588,36.2643,22000.0
2012-01-18 10:20:00,41.23,41.25,41.17,41.22,19000.0,36.2467,36.2643,36.1939,36.2379,19000.0
2012-01-18 10:25:00,41.21,41.34,41.21,41.28,9000.0,36.2291,36.3434,36.2291,36.2906,9000.0
2012-01-18 10:30:00,41.27,41.3,41.25,41.26,5600.0,36.2819,36.3082,36.2643,36.2731,5600.0
2012-01-18 10:35:00,41.25,41.29,41.24,41.28,9100.0,36.2643,36.2994,36.2555,36.2906,9100.0
2012-01-18 10:40:00,41.27,41.28,41.22,41.23,5600.0,36.2819,36.2906,36.2379,36.2467,5600.0
2012-01-18 10:45:00,41.22,41.24,41.2,41.23,3200.0,36.2379,36.2555,36.2203,36.2467,3200.0
2012-01-18 10:50:00,41.23,41.27,41.16,41.19,12600.0,36.2467,36.2819,36.1851,36.2115,12600.0
2012-01-18 10:55:00,41.19,41.2,41.17,41.19,2500.0,36.2115,36.2203,36.1939,36.2115,2500.0
2012-01-18 11:00:00,41.17,41.19,41.13,41.13,11800.0,36.1939,36.2115,36.1588,36.1588,11800.0
2012-01-18 11:05:00,41.14,41.15,41.07,41.08,14300.0,36.1676,36.1764,36.106,36.1148,14300.0
2012-01-18 11:10:00,41.07,41.08,41.01,41.02,26500.0,36.106,36.1148,36.0533,36.0621,26500.0
2012-01-18 11:15:00,41.02,41.02,41.0,41.0,14400.0,36.0621,36.0621,36.0445,36.0445,14400.0
2012-01-18 11:20:00,41.01,41.01,41.0,41.01,12100.0,36.0533,36.0533,36.0445,36.0533,12100.0
2012-01-18 11:25:00,41.01,41.02,41.01,41.02,4300.0,36.0533,36.0621,36.0533,36.0621,4300.0
2012-01-18 11:30:00,41.01,41.02,41.0,41.01,7300.0,36.0533,36.0621,36.0445,36.0533,7300.0
2012-01-18 11:35:00,41.01,41.02,41.0,41.02,1600.0,36.0533,36.0621,36.0445,36.0621,1600.0
2012-01-18 11:40:00,41.01,41.02,41.0,41.01,9900.0,36.0533,36.0621,36.0445,36.0533,9900.0
2012-01-18 11:45:00,41.02,41.02,41.01,41.02,1900.0,36.0621,36.0621,36.0533,36.0621,1900.0
2012-01-18 11:50:00,41.01,41.02,41.01,41.01,1400.0,36.0533,36.0621,36.0533,36.0533,1400.0
2012-01-18 11:55:00,41.01,41.03,41.0,41.02,8900.0,36.0533,36.0709,36.0445,36.0621,8900.0
2012-01-18 12:00:00,41.02,41.04,41.01,41.02,4900.0,36.0621,36.0797,36.0533,36.0621,4900.0
2012-01-18 12:05:00,41.02,41.02,40.89,40.9,82400.0,36.0621,36.0621,35.9478,35.9566,82400.0
2012-01-18 12:10:00,40.9,40.93,40.86,40.93,21300.0,35.9566,35.9829,35.9214,35.9829,21300.0
2012-01-18 12:15:00,40.91,40.96,40.9,40.92,10300.0,35.9654,36.0093,35.9566,35.9742,10300.0
2012-01-18 12:20:00,40.92,40.93,40.91,40.92,16900.0,35.9742,35.9829,35.9654,35.9742,16900.0
2012-01-18 12:25:00,40.91,40.94,40.88,40.91,14600.0,35.9654,35.9917,35.939,35.9654,14600.0
2012-01-18 12:30:00,40.92,40.93,40.9,40.92,8400.0,35.9742,35.9829,35.9566,35.9742,8400.0
2012-01-18 12:35:00,40.92,40.94,40.91,40.92,9800.0,35.9742,35.9917,35.9654,35.9742,9800.0
2012-01-18 12:40:00,40.92,40.93,40.91,40.93,7400.0,35.9742,35.9829,35.9654,35.9829,7400.0
2012-01-18 12:45:00,40.93,40.95,40.92,40.94,11200.0,35.9829,36.0005,35.9742,35.9917,11200.0
2012-01-18 12:50:00,40.94,40.95,40.93,40.95,5300.0,35.9917,36.0005,35.9829,36.0005,5300.0
2012-01-18 12:55:00,40.94,40.95,40.88,40.94,16900.0,35.9917,36.0005,35.939,35.9917,16900.0
2012-01-18 13:00:00,40.94,40.96,40.93,40.95,10400.0,35.9917,36.0093,35.9829,36.0005,10400.0
2012-01-18 13:05:00,40.93,41.02,40.93,41.02,22300.0,35.9829,36.0621,35.9829,36.0621,22300.0
2012-01-18 13:10:00,41.03,41.03,40.96,40.96,38200.0,36.0709,36.0709,36.0093,36.0093,38200.0
2012-01-18 13:15:00,40.97,40.98,40.96,40.96,5300.0,36.0181,36.0269,36.0093,36.0093,5300.0
2012-01-18 13:20:00,40.96,40.96,40.94,40.94,6800.0,36.0093,36.0093,35.9917,35.9917,6800.0
2012-01-18 13:25:00,40.94,40.94,40.92,40.93,2000.0,35.9917,35.9917,35.9742,35.9829,2000.0
2012-01-18 13:30:00,40.93,40.97,40.92,40.96,31800.0,35.9829,36.0181,35.9742,36.0093,31800.0
2012-01-18 13:35:00,40.98,41.01,40.95,40.96,12000.0,36.0269,36.0533,36.0005,36.0093,12000.0
2012-01-18 13:40:00,40.96,41.01,40.95,40.99,14600.0,36.0093,36.0533,36.0005,36.0357,14600.0
2012-01-18 13:45:00,40.99,41.0,40.96,40.97,10400.0,36.0357,36.0445,36.0093,36.0181,10400.0
2012-01-18 13:50:00,40.97,41.0,40.97,40.99,11900.0,36.0181,36.0445,36.0181,36.0357,11900.0
2012-01-18 13:55:00,40.98,41.03,40.96,40.98,39300.0,36.0269,36.0709,36.0093,36.0269,39300.0
2012-01-18 14:00:00,40.98,41.06,40.97,41.02,24900.0,36.0269,36.0972,36.0181,36.0621,24900.0
2012-01-18 14:05:00,41.02,41.02,40.97,40.98,20000.0,36.0621,36.0621,36.0181,36.0269,20000.0
2012-01-18 14:10:00,40.98,41.05,40.97,41.04,78000.0,36.0269,36.0884,36.0181,36.0797,78000.0
2012-01-18 14:15:00,41.04,41.06,41.0,41.03,16400.0,36.0797,36.0972,36.0445,36.0709,16400.0
2012-01-18 14:20:00,41.03,41.12,41.03,41.11,32700.0,36.0709,36.15,36.0709,36.1412,32700.0
2012-01-18 14:25:00,41.12,41.23,41.12,41.22,7800.0,36.15,36.2467,36.15,36.2379,7800.0
2012-01-18 14:30:00,41.22,41.3,41.22,41.29,12800.0,36.2379,36.3082,36.2379,36.2994,12800.0
2012-01-18 14:35:00,41.3,41.38,41.3,41.37,23000.0,36.3082,36.3786,36.3082,36.3698,23000.0
2012-01-18 14:40:00,41.36,41.43,41.36,41.43,24100.0,36.361,36.4225,36.361,36.4225,24100.0
2012-01-18 14:45:00,41.43,41.43,41.33,41.36,16400.0,36.4225,36.4225,36.3346,36.361,16400.0
2012-01-18 14:50:00,41.34,41.37,41.27,41.27,17400.0,36.3434,36.3698,36.2819,36.2819,17400.0
2012-01-18 14:55:00,41.27,41.29,41.25,41.29,10400.0,36.2819,36.2994,36.2643,36.2994,10400.0
2012-01-18 15:00:00,41.29,41.4,41.27,41.35,23700.0,36.2994,36.3961,36.2819,36.3522,23700.0
2012-01-18 15:05:00,41.36,41.42,41.31,41.35,35900.0,36.361,36.4137,36.317,36.3522,35900.0
2012-01-18 15:10:00,41.34,41.36,41.3,41.34,16500.0,36.3434,36.361,36.3082,36.3434,16500.0
2012-01-18 15:15:00,41.34,41.39,41.33,41.36,14400.0,36.3434,36.3873,36.3346,36.361,14400.0
2012-01-18 15:20:00,41.36,41.4,41.33,41.4,9900.0,36.361,36.3961,36.3346,36.3961,9900.0
2012-01-18 15:25:00,41.4,41.47,41.4,41.46,17400.0,36.3961,36.4577,36.3961,36.4489,17400.0
2012-01-18 15:30:00,41.47,41.47,41.37,41.43,10500.0,36.4577,36.4577,36.3698,36.4225,10500.0
2012-01-18 15:35:00,41.43,41.44,41.41,41.42,13900.0,36.4225,36.4313,36.4049,36.4137,13900.0
2012-01-18 15:40:00,41.43,41.44,41.3,41.35,51500.0,36.4225,36.4313,36.3082,36.3522,51500.0
2012-01-18 15:45:00,41.35,41.35,41.28,41.29,29700.0,36.3522,36.3522,36.2906,36.2994,29700.0
2012-01-18 15:50:00,41.3,41.5,41.3,41.44,36600.0,36.3082,36.4841,36.3082,36.4313,36600.0
2012-01-18 15:55:00,41.45,41.45,41.35,41.42,32700.0,36.4401,36.4401,36.3522,36.4137,32700.0
2012-01-19 09:30:00,41.63,41.67,41.43,41.51,22100.0,36.5983,36.6335,36.4225,36.4928,22100.0
2012-01-19 09:35:00,41.47,41.55,41.42,41.55,23000.0,36.4577,36.528,36.4137,36.528,23000.0
2012-01-19 09:40:00,41.58,41.62,41.56,41.62,2700.0,36.5544,36.5895,36.5368,36.5895,2700.0
2012-01-19 09:45:00,41.62,41.65,41.59,41.62,10100.0,36.5895,36.6159,36.5632,36.5895,10100.0
2012-01-19 09:50:00,41.63,41.65,41.52,41.56,12500.0,36.5983,36.6159,36.5016,36.5368,12500.0
2012-01-19 09:55:00,41.57,41.61,41.57,41.58,13700.0,36.5456,36.5808,36.5456,36.5544,13700.0
2012-01-19 10:00:00,41.58,41.62,41.5,41.53,5800.0,36.5544,36.5895,36.4841,36.5104,5800.0
2012-01-19 10:05:00,41.5,41.56,41.5,41.55,4100.0,36.4841,36.5368,36.4841,36.528,4100.0
2012-01-19 10:10:00,41.57,41.63,41.54,41.55,7200.0,36.5456,36.5983,36.5192,36.528,7200.0
2012-01-19 10:15:00,41.58,41.58,41.36,41.42,38500.0,36.5544,36.5544,36.361,36.4137,38500.0
2012-01-19 10:20:00,41.41,41.46,41.41,41.46,9000.0,36.4049,36.4489,36.4049,36.4489,9000.0
2012-01-19 10:25:00,41.46,41.55,41.46,41.53,5600.0,36.4489,36.528,36.4489,36.5104,5600.0
2012-01-19 10:30:00,41.54,41.55,41.54,41.54,4800.0,36.5192,36.528,36.5192,36.5192,4800.0
2012-01-19 10:35:00,41.55,41.55,41.49,41.5,19300.0,36.528,36.528,36.4753,36.4841,19300.0
2012-01-19 10:40:00,41.51,41.51,41.49,41.49,5700.0,36.4928,36.4928,36.4753,36.4753,5700.0
2012-01-19 10:45:00,41.5,41.5,41.36,41.42,21500.0,36.4841,36.4841,36.361,36.4137,21500.0
2012-01-19 10:50:00,41.42,41.46,41.42,41.46,1600.0,36.4137,36.4489,36.4137,36.4489,1600.0
2012-01-19 10:55:00,41.45,41.46,41.3,41.33,55100.0,36.4401,36.4489,36.3082,36.3346,55100.0
2012-01-19 11:00:00,41.33,41.33,41.23,41.29,35200.0,36.3346,36.3346,36.2467,36.2994,35200.0
2012-01-19 11:05:00,41.29,41.29,41.24,41.29,49400.0,36.2994,36.2994,36.2555,36.2994,49400.0
2012-01-19 11:10:00,41.29,41.3,41.24,41.27,39900.0,36.2994,36.3082,36.2555,36.2819,39900.0
2012-01-19 11:15:00,41.27,41.29,41.25,41.26,99400.0,36.2819,36.2994,36.2643,36.2731,99400.0
2012-01-19 11:20:00,41.26,41.29,41.25,41.29,5300.0,36.2731,36.2994,36.2643,36.2994,5300.0
2012-01-19 11:25:00,41.29,41.29,41.22,41.24,25900.0,36.2994,36.2994,36.2379,36.2555,25900.0
2012-01-19 11:30:00,41.24,41.27,41.24,41.27,7900.0,36.2555,36.2819,36.2555,36.2819,7900.0
2012-01-19 11:35:00,41.27,41.27,41.18,41.27,30400.0,36.2819,36.2819,36.2027,36.2819,30400.0
2012-01-19 11:40:00,41.27,41.29,41.2,41.28,90300.0,36.2819,36.2994,36.2203,36.2906,90300.0
2012-01-19 11:45:00,41.28,41.28,41.25,41.28,9400.0,36.2906,36.2906,36.2643,36.2906,9400.0
2012-01-19 11:50:00,41.29,41.29,41.27,41.28,6100.0,36.2994,36.2994,36.2819,36.2906,6100.0
2012-01-19 11:55:00,41.27,41.32,41.25,41.32,17100.0,36.2819,36.3258,36.2643,36.3258,17100.0
2012-01-19 12:00:00,41.32,41.33,41.29,41.33,4000.0,36.3258,36.3346,36.2994,36.3346,4000.0
2012-01-19 12:05:00,41.34,41.34,41.32,41.32,1100.0,36.3434,36.3434,36.3258,36.3258,1100.0
2012-01-19 12:10:00,41.33,41.35,41.32,41.35,2800.0,36.3346,36.3522,36.3258,36.3522,2800.0
2012-01-19 12:15:00,41.34,41.34,41.28,41.28,7000.0,36.3434,36.3434,36.2906,36.2906,7000.0
2012-01-19 12:20:00,41.27,41.27,41.23,41.24,4100.0,36.2819,36.2819,36.2467,36.2555,4100.0
2012-01-19 12:25:00,41.24,41.26,41.19,41.22,16300.0,36.2555,36.2731,36.2115,36.2379,16300.0
2012-01-19 12:30:00,41.22,41.23,41.2,41.2,2100.0,36.2379,36.2467,36.2203,36.2203,2100.0
2012-01-19 12:35:00,41.2,41.23,41.2,41.22,8600.0,36.2203,36.2467,36.2203,36.2379,8600.0
2012-01-19 12:40:00,41.21,41.24,41.15,41.16,7800.0,36.2291,36.2555,36.1764,36.1851,7800.0
2012-01-19 12:45:00,41.15,41.18,41.11,41.12,9900.0,36.1764,36.2027,36.1412,36.15,9900.0
2012-01-19 12:50:00,41.13,41.14,41.11,41.13,3500.0,36.1588,36.1676,36.1412,36.1588,3500.0
2012-01-19 12:55:00,41.13,41.16,41.13,41.15,5300.0,36.1588,36.1851,36.1588,36.1764,5300.0
2012-01-19 13:00:00,41.14,41.24,41.14,41.24,6600.0,36.1676,36.2555,36.1676,36.2555,6600.0
2012-01-19 13:05:00,41.22,41.24,41.22,41.23,4200.0,36.2379,36.2555,36.2379,36.2467,4200.0
2012-01-19 13:10:00,41.22,41.23,41.07,41.1,78900.0,36.2379,36.2467,36.106,36.1324,78900.0
2012-01-19 13:15:00,41.1,41.16,41.09,41.15,5300.0,36.1324,36.1851,36.1236,36.1764,5300.0
2012-01-19 13:20:00,41.16,41.16,41.07,41.08,5000.0,36.1851,36.1851,36.106,36.1148,5000.0
2012-01-19 13:25:00,41.09,41.14,41.07,41.11,6600.0,36.1236,36.1676,36.106,36.1412,6600.0
2012-01-19 13:30:00,41.12,41.14,41.11,41.13,4100.0,36.15,36.1676,36.1412,36.1588,4100.0
2012-01-19 13:35:00,41.14,41.18,41.14,41.14,10200.0,36.1676,36.2027,36.1676,36.1676,10200.0
2012-01-19 13:40:00,41.15,41.15,41.03,41.03,21900.0,36.1764,36.1764,36.0709,36.0709,21900.0
2012-01-19 13:45:00,41.03,41.04,41.0,41.01,47400.0,36.0709,36.0797,36.0445,36.0533,47400.0
2012-01-19 13:50:00,41.02,41.08,41.01,41.05,7000.0,36.0621,36.1148,36.0533,36.0884,7000.0
2012-01-19 13:55:00,41.05,41.09,41.04,41.05,9500.0,36.0884,36.1236,36.0797,36.0884,9500.0
2012-01-19 14:00:00,41.05,41.15,41.05,41.15,6400.0,36.0884,36.1764,36.0884,36.1764,6400.0
2012-01-19 14:05:00,41.15,41.21,41.15,41.2,21800.0,36.1764,36.2291,36.1764,36.2203,21800.0
2012-01-19 14:10:00,41.21,41.24,41.21,41.24,7600.0,36.2291,36.2555,36.2291,36.2555,7600.0
2012-01-19 14:15:00,41.24,41.25,41.22,41.23,8900.0,36.2555,36.2643,36.2379,36.2467,8900.0
2012-01-19 14:20:00,41.22,41.23,41.18,41.18,3800.0,36.2379,36.2467,36.2027,36.2027,3800.0
2012-01-19 14:25:00,41.18,41.18,41.12,41.12,7300.0,36.2027,36.2027,36.15,36.15,7300.0
2012-01-19 14:30:00,41.12,41.12,41.1,41.11,2800.0,36.15,36.15,36.1324,36.1412,2800.0
2012-01-19 14:35:00,41.1,41.1,41.08,41.09,10600.0,36.1324,36.1324,36.1148,36.1236,10600.0
2012-01-19 14:40:00,41.11,41.13,41.05,41.06,9000.0,36.1412,36.1588,36.0884,36.0972,9000.0
2012-01-19 14:45:00,41.05,41.06,41.05,41.05,4100.0,36.0884,36.0972,36.0884,36.0884,4100.0
2012-01-19 14:50:00,41.03,41.06,40.99,41.06,25300.0,36.0709,36.0972,36.0357,36.0972,25300.0
2012-01-19 14:55:00,41.06,41.08,41.06,41.07,7900.0,36.0972,36.1148,36.0972,36.106,7900.0
2012-01-19 15:00:00,41.07,41.12,41.07,41.12,12000.0,36.106,36.15,36.106,36.15,12000.0
2012-01-19 15:05:00,41.12,41.12,41.11,41.12,4400.0,36.15,36.15,36.1412,36.15,4400.0
2012-01-19 15:10:00,41.12,41.14,41.12,41.14,6100.0,36.15,36.1676,36.15,36.1676,6100.0
2012-01-19 15:15:00,41.13,41.2,41.13,41.19,6800.0,36.1588,36.2203,36.1588,36.2115,6800.0
2012-01-19 15:20:00,41.19,41.2,41.17,41.19,9800.0,36.2115,36.2203,36.1939,36.2115,9800.0
2012-01-19 15:25:00,41.19,41.19,41.14,41.16,39400.0,36.2115,36.2115,36.1676,36.1851,39400.0
2012-01-19 15:30:00,41.16,41.21,41.16,41.16,36500.0,36.1851,36.2291,36.1851,36.1851,36500.0
2012-01-19 15:35:00,41.16,41.19,41.16,41.17,70500.0,36.1851,36.2115,36.1851,36.1939,70500.0
2012-01-19 15:40:00,41.18,41.21,41.16,41.18,51900.0,36.2027,36.2291,36.1851,36.2027,51900.0
2012-01-19 15:45:00,41.19,41.2,41.17,41.2,32300.0,36.2115,36.2203,36.1939,36.2203,32300.0
2012-01-19 15:50:00,41.18,41.19,41.16,41.16,92000.0,36.2027,36.2115,36.1851,36.1851,92000.0
2012-01-19 15:55:00,41.16,41.21,41.12,41.17,84200.0,36.1851,36.2291,36.15,36.1939,84200.0
2012-01-20 09:30:00,41.12,41.15,41.04,41.12,13300.0,36.15,36.1764,36.0797,36.15,13300.0
2012-01-20 09:35:00,41.12,41.12,41.04,41.04,5400.0,36.15,36.15,36.0797,36.0797,5400.0
2012-01-20 09:40:00,41.05,41.07,41.03,41.04,9300.0,36.0884,36.106,36.0709,36.0797,9300.0
2012-01-20 09:45:00,41.04,41.04,40.86,41.04,22500.0,36.0797,36.0797,35.9214,36.0797,22500.0
2012-01-20 09:50:00,41.02,41.25,41.02,41.16,109100.0,36.0621,36.2643,36.0621,36.1851,109100.0
2012-01-20 09:55:00,41.16,41.2,41.05,41.09,6400.0,36.1851,36.2203,36.0884,36.1236,6400.0
2012-01-20 10:00:00,41.1,41.16,41.02,41.05,3300.0,36.1324,36.1851,36.0621,36.0884,3300.0
2012-01-20 10:05:00,41.07,41.14,41.05,41.14,5500.0,36.106,36.1676,36.0884,36.1676,5500.0
2012-01-20 10:10:00,41.14,41.2,41.11,41.14,9000.0,36.1676,36.2203,36.1412,36.1676,9000.0
2012-01-20 10:15:00,41.14,41.21,41.13,41.17,13000.0,36.1676,36.2291,36.1588,36.1939,13000.0
2012-01-20 10:20:00,41.19,41.21,41.14,41.21,3500.0,36.2115,36.2291,36.1676,36.2291,3500.0
2012-01-20 10:25:00,41.2,41.25,41.18,41.25,9400.0,36.2203,36.2643,36.2027,36.2643,9400.0
2012-01-20 10:30:00,41.23,41.24,41.2,41.2,2400.0,36.2467,36.2555,36.2203,36.2203,2400.0
2012-01-20 10:35:00,41.18,41.19,41.14,41.14,2100.0,36.2027,36.2115,36.1676,36.1676,2100.0
2012-01-20 10:40:00,41.14,41.14,41.11,41.14,3600.0,36.1676,36.1676,36.1412,36.1676,3600.0
2012-01-20 10:45:00,41.13,41.25,41.13,41.21,26300.0,36.1588,36.2643,36.1588,36.2291,26300.0
2012-01-20 10:50:00,41.2,41.24,41.09,41.2,55900.0,36.2203,36.2555,36.1236,36.2203,55900.0
2012-01-20 10:55:00,41.19,41.23,41.1,41.2,19300.0,36.2115,36.2467,36.1324,36.2203,19300.0
2012-01-20 11:00:00,41.2,41.2,41.15,41.18,3300.0,36.2203,36.2203,36.1764,36.2027,3300.0
2012-01-20 11:05:00,41.19,41.2,41.12,41.17,4200.0,36.2115,36.2203,36.15,36.1939,4200.0
2012-01-20 11:10:00,41.17,41.19,41.1,41.19,9400.0,36.1939,36.2115,36.1324,36.2115,9400.0
2012-01-20 11:15:00,41.19,41.2,41.14,41.17,9800.0,36.2115,36.2203,36.1676,36.1939,9800.0
2012-01-20 11:20:00,41.17,41.21,41.12,41.18,13500.0,36.1939,36.2291,36.15,36.2027,13500.0
2012-01-20 11:25:00,41.17,41.17,41.14,41.15,1700.0,36.1939,36.1939,36.1676,36.1764,1700.0
2012-01-20 11:30:00,41.13,41.13,41.07,41.08,2100.0,36.1588,36.1588,36.106,36.1148,2100.0
2012-01-20 11:35:00,41.04,41.08,41.02,41.02,3800.0,36.0797,36.1148,36.0621,36.0621,3800.0
2012-01-20 11:40:00,41.02,41.09,41.0,41.05,4800.0,36.0621,36.1236,36.0445,36.0884,4800.0
2012-01-20 11:45:00,41.07,41.09,41.04,41.09,6000.0,36.106,36.1236,36.0797,36.1236,6000.0
2012-01-20 11:50:00,41.07,41.09,41.01,41.05,2900.0,36.106,36.1236,36.0533,36.0884,2900.0
2012-01-20 11:55:00,41.05,41.05,41.01,41.01,3000.0,36.0884,36.0884,36.0533,36.0533,3000.0
2012-01-20 12:00:00,41.03,41.07,41.0,41.01,13200.0,36.0709,36.106,36.0445,36.0533,13200.0
2012-01-20 12:05:00,41.01,41.02,40.97,40.97,5200.0,36.0533,36.0621,36.0181,36.0181,5200.0
2012-01-20 12:10:00,40.97,40.97,40.93,40.96,4500.0,36.0181,36.0181,35.9829,36.0093,4500.0
2012-01-20 12:15:00,40.93,40.96,40.92,40.95,2400.0,35.9829,36.0093,35.9742,36.0005,2400.0
2012-01-20 12:20:00,40.92,40.96,40.92,40.96,6000.0,35.9742,36.0093,35.9742,36.0093,6000.0
2012-01-20 12:25:00,40.97,40.98,40.94,40.96,1800.0,36.0181,36.0269,35.9917,36.0093,1800.0
2012-01-20 12:30:00,40.95,40.99,40.95,40.99,4500.0,36.0005,36.0357,36.0005,36.0357,4500.0
2012-01-20 12:35:00,40.98,41.0,40.97,40.98,11100.0,36.0269,36.0445,36.0181,36.0269,11100.0
2012-01-20 12:40:00,41.0,41.03,40.97,41.0,5500.0,36.0445,36.0709,36.0181,36.0445,5500.0
2012-01-20 12:45:00,40.99,41.0,40.95,40.95,1600.0,36.0357,36.0445,36.0005,36.0005,1600.0
2012-01-20 12:50:00,40.95,40.97,40.95,40.96,1800.0,36.0005,36.0181,36.0005,36.0093,1800.0
2012-01-20 12:55:00,40.96,41.01,40.93,41.01,4900.0,36.0093,36.0533,35.9829,36.0533,4900.0
2012-01-20 13:00:00,41.01,41.03,40.98,41.0,5500.0,36.0533,36.0709,36.0269,36.0445,5500.0
2012-01-20 13:05:00,41.01,41.02,40.97,40.98,6200.0,36.0533,36.0621,36.0181,36.0269,6200.0
2012-01-20 13:10:00,40.99,41.01,40.98,40.99,2600.0,36.0357,36.0533,36.0269,36.0357,2600.0
2012-01-20 13:15:00,40.99,41.0,40.94,40.95,6000.0,36.0357,36.0445,35.9917,36.0005,6000.0
2012-01-20 13:20:00,40.96,41.0,40.94,41.0,4300.0,36.0093,36.0445,35.9917,36.0445,4300.0
2012-01-20 13:25:00,41.0,41.01,40.99,40.99,5400.0,36.0445,36.0533,36.0357,36.0357,5400.0
2012-01-20 13:30:00,40.98,41.03,40.98,41.0,4800.0,36.0269,36.0709,36.0269,36.0445,4800.0
2012-01-20 13:35:00,41.0,41.03,40.99,41.01,7100.0,36.0445,36.0709,36.0357,36.0533,7100.0
2012-01-20 13:40:00,41.01,41.02,40.98,41.0,5400.0,36.0533,36.0621,36.0269,36.0445,5400.0
2012-01-20 13:45:00,41.01,41.01,40.93,40.95,13000.0,36.0533,36.0533,35.9829,36.0005,13000.0
2012-01-20 13:50:00,40.94,40.99,40.89,40.98,31200.0,35.9917,36.0357,35.9478,36.0269,31200.0
2012-01-20 13:55:00,40.97,40.98,40.94,40.98,5600.0,36.0181,36.0269,35.9917,36.0269,5600.0
2012-01-20 14:00:00,40.97,40.97,40.88,40.89,15500.0,36.0181,36.0181,35.939,35.9478,15500.0
2012-01-20 14:05:00,40.89,41.0,40.88,40.99,83400.0,35.9478,36.0445,35.939,36.0357,83400.0
2012-01-20 14:10:00,40.99,41.0,40.96,40.98,4700.0,36.0357,36.0445,36.0093,36.0269,4700.0
2012-01-20 14:15:00,40.97,40.97,40.91,40.92,34500.0,36.0181,36.0181,35.9654,35.9742,34500.0
2012-01-20 14:20:00,40.93,40.97,40.89,40.92,90000.0,35.9829,36.0181,35.9478,35.9742,90000.0
2012-01-20 14:25:00,40.91,40.94,40.91,40.94,4000.0,35.9654,35.9917,35.9654,35.9917,4000.0
2012-01-20 14:30:00,40.94,40.94,40.9,40.9,1700.0,35.9917,35.9917,35.9566,35.9566,1700.0
2012-01-20 14:35:00,40.92,40.92,40.76,40.81,58600.0,35.9742,35.9742,35.8335,35.8775,58600.0
2012-01-20 14:40:00,40.82,40.82,40.74,40.74,25300.0,35.8862,35.8862,35.8159,35.8159,25300.0
2012-01-20 14:45:00,40.77,40.79,40.71,40.72,16800.0,35.8423,35.8599,35.7895,35.7983,16800.0
2012-01-20 14:50:00,40.73,40.8,40.72,40.78,59300.0,35.8071,35.8687,35.7983,35.8511,59300.0
2012-01-20 14:55:00,40.78,40.83,40.75,40.81,24800.0,35.8511,35.895,35.8247,35.8775,24800.0
2012-01-20 15:00:00,40.82,40.85,40.73,40.85,106000.0,35.8862,35.9126,35.8071,35.9126,106000.0
2012-01-20 15:05:00,40.85,40.85,40.72,40.84,58800.0,35.9126,35.9126,35.7983,35.9038,58800.0
2012-01-20 15:10:00,40.83,40.87,40.74,40.84,42700.0,35.895,35.9302,35.8159,35.9038,42700.0
2012-01-20 15:15:00,40.85,40.85,40.82,40.84,9400.0,35.9126,35.9126,35.8862,35.9038,9400.0
2012-01-20 15:20:00,40.83,40.84,40.71,40.76,43600.0,35.895,35.9038,35.7895,35.8335,43600.0
2012-01-20 15:25:00,40.75,40.94,40.74,40.93,107700.0,35.8247,35.9917,35.8159,35.9829,107700.0
2012-01-20 15:30:00,40.93,41.03,40.89,40.98,36400.0,35.9829,36.0709,35.9478,36.0269,36400.0
2012-01-20 15:35:00,40.99,40.99,40.97,40.99,10900.0,36.0357,36.0357,36.0181,36.0357,10900.0
2012-01-20 15:40:00,40.99,41.01,40.98,41.0,16000.0,36.0357,36.0533,36.0269,36.0445,16000.0
2012-01-20 15:45:00,40.99,41.01,40.99,41.0,19600.0,36.0357,36.0533,36.0357,36.0445,19600.0
2012-01-20 15:50:00,41.0,41.0,40.85,40.9,45200.0,36.0445,36.0445,35.9126,35.9566,45200.0
2012-01-20 15:55:00,40.89,41.01,40.89,41.01,40300.0,35.9478,36.0533,35.9478,36.0533,40300.0
2012-01-23 09:30:00,41.45,41.56,41.35,41.56,62400.0,36.4401,36.5368,36.3522,36.5368,62400.0
2012-01-23 09:35:00,41.54,41.54,41.41,41.45,19400.0,36.5192,36.5192,36.4049,36.4401,19400.0
2012-01-23 09:40:00,41.45,41.46,41.42,41.44,32900.0,36.4401,36.4489,36.4137,36.4313,32900.0
2012-01-23 09:45:00,41.44,41.45,41.33,41.44,23200.0,36.4313,36.4401,36.3346,36.4313,23200.0
2012-01-23 09:50:00,41.44,41.46,41.27,41.37,30000.0,36.4313,36.4489,36.2819,36.3698,30000.0
2012-01-23 09:55:00,41.4,41.41,41.33,41.34,19100.0,36.3961,36.4049,36.3346,36.3434,19100.0
2012-01-23 10:00:00,41.33,41.35,41.23,41.25,48300.0,36.3346,36.3522,36.2467,36.2643,48300.0
2012-01-23 10:05:00,41.25,41.29,41.24,41.27,14200.0,36.2643,36.2994,36.2555,36.2819,14200.0
2012-01-23 10:10:00,41.27,41.35,41.27,41.3,11000.0,36.2819,36.3522,36.2819,36.3082,11000.0
2012-01-23 10:15:00,41.28,41.38,41.28,41.36,15400.0,36.2906,36.3786,36.2906,36.361,15400.0
2012-01-23 10:20:00,41.34,41.38,41.33,41.37,12300.0,36.3434,36.3786,36.3346,36.3698,12300.0
2012-01-23 10:25:00,41.37,41.4,41.33,41.36,20600.0,36.3698,36.3961,36.3346,36.361,20600.0
2012-01-23 10:30:00,41.36,41.38,41.35,41.38,16800.0,36.361,36.3786,36.3522,36.3786,16800.0
2012-01-23 10:35:00,41.38,41.39,41.37,41.38,13200.0,36.3786,36.3873,36.3698,36.3786,13200.0
2012-01-23 10:40:00,41.38,41.4,41.32,41.37,28300.0,36.3786,36.3961,36.3258,36.3698,28300.0
2012-01-23 10:45:00,41.37,41.39,41.37,41.39,4200.0,36.3698,36.3873,36.3698,36.3873,4200.0
2012-01-23 10:50:00,41.38,41.44,41.38,41.43,17500.0,36.3786,36.4313,36.3786,36.4225,17500.0
2012-01-23 10:55:00,41.45,41.46,41.43,41.43,16800.0,36.4401,36.4489,36.4225,36.4225,16800.0
2012-01-23 11:00:00,41.43,41.49,41.43,41.44,213500.0,36.4225,36.4753,36.4225,36.4313,213500.0
2012-01-23 11:05:00,41.43,41.52,41.43,41.51,45500.0,36.4225,36.5016,36.4225,36.4928,45500.0
2012-01-23 11:10:00,41.51,41.51,41.38,41.38,14600.0,36.4928,36.4928,36.3786,36.3786,14600.0
2012-01-23 11:15:00,41.36,41.43,41.36,41.41,6900.0,36.361,36.4225,36.361,36.4049,6900.0
2012-01-23 11:20:00,41.41,41.42,41.39,41.4,4900.0,36.4049,36.4137,36.3873,36.3961,4900.0
2012-01-23 11:25:00,41.39,41.4,41.34,41.36,5300.0,36.3873,36.3961,36.3434,36.361,5300.0
2012-01-23 11:30:00,41.37,41.37,41.29,41.29,10500.0,36.3698,36.3698,36.2994,36.2994,10500.0
2012-01-23 11:35:00,41.3,41.3,41.22,41.23,21700.0,36.3082,36.3082,36.2379,36.2467,21700.0
2012-01-23 11:40:00,41.23,41.27,41.22,41.26,19500.0,36.2467,36.2819,36.2379,36.2731,19500.0
2012-01-23 11:45:00,41.25,41.29,41.25,41.29,13500.0,36.2643,36.2994,36.2643,36.2994,13500.0
2012-01-23 11:50:00,41.29,41.31,41.27,41.31,5000.0,36.2994,36.317,36.2819,36.317,5000.0
2012-01-23 11:55:00,41.31,41.38,41.31,41.38,15000.0,36.317,36.3786,36.317,36.3786,15000.0
2012-01-23 12:00:00,41.38,41.39,41.32,41.34,19600.0,36.3786,36.3873,36.3258,36.3434,19600.0
2012-01-23 12:05:00,41.34,41.34,41.29,41.3,3700.0,36.3434,36.3434,36.2994,36.3082,3700.0
2012-01-23 12:10:00,41.3,41.31,41.27,41.27,11600.0,36.3082,36.317,36.2819,36.2819,11600.0
2012-01-23 12:15:00,41.28,41.28,41.26,41.27,5100.0,36.2906,36.2906,36.2731,36.2819,5100.0
2012-01-23 12:20:00,41.26,41.29,41.25,41.27,104800.0,36.2731,36.2994,36.2643,36.2819,104800.0
2012-01-23 12:25:00,41.28,41.29,41.27,41.28,3600.0,36.2906,36.2994,36.2819,36.2906,3600.0
2012-01-23 12:30:00,41.27,41.31,41.27,41.31,14700.0,36.2819,36.317,36.2819,36.317,14700.0
2012-01-23 12:35:00,41.31,41.33,41.31,41.33,3400.0,36.317,36.3346,36.317,36.3346,3400.0
2012-01-23 12:40:00,41.33,41.42,41.32,41.42,25900.0,36.3346,36.4137,36.3258,36.4137,25900.0
2012-01-23 12:45:00,41.42,41.44,41.42,41.43,4900.0,36.4137,36.4313,36.4137,36.4225,4900.0
2012-01-23 12:50:00,41.43,41.5,41.43,41.5,11300.0,36.4225,36.4841,36.4225,36.4841,11300.0
2012-01-23 12:55:00,41.5,41.52,41.49,41.51,11700.0,36.4841,36.5016,36.4753,36.4928,11700.0
2012-01-23 13:00:00,41.5,41.55,41.5,41.52,7800.0,36.4841,36.528,36.4841,36.5016,7800.0
2012-01-23 13:05:00,41.52,41.55,41.51,41.55,5800.0,36.5016,36.528,36.4928,36.528,5800.0
2012-01-23 13:10:00,41.54,41.58,41.53,41.55,27000.0,36.5192,36.5544,36.5104,36.528,27000.0
2012-01-23 13:15:00,41.55,41.55,41.52,41.53,12400.0,36.528,36.528,36.5016,36.5104,12400.0
2012-01-23 13:20:00,41.53,41.53,41.48,41.48,164900.0,36.5104,36.5104,36.4665,36.4665,164900.0
2012-01-23 13:25:00,41.48,41.5,41.47,41.5,9300.0,36.4665,36.4841,36.4577,36.4841,9300.0
2012-01-23 13:30:00,41.5,41.53,41.48,41.51,30800.0,36.4841,36.5104,36.4665,36.4928,30800.0
2012-01-23 13:35:00,41.51,41.51,41.49,41.5,13800.0,36.4928,36.4928,36.4753,36.4841,13800.0
2012-01-23 13:40:00,41.5,41.51,41.49,41.5,8700.0,36.4841,36.4928,36.4753,36.4841,8700.0
2012-01-23 13:45:00,41.5,41.5,41.49,41.49,15700.0,36.4841,36.4841,36.4753,36.4753,15700.0
2012-01-23 13:50:00,41.5,41.51,41.48,41.5,187400.0,36.4841,36.4928,36.4665,36.4841,187400.0
2012-01-23 13:55:00,41.49,41.51,41.46,41.51,28300.0,36.4753,36.4928,36.4489,36.4928,28300.0
2012-01-23 14:00:00,41.51,41.51,41.5,41.5,4200.0,36.4928,36.4928,36.4841,36.4841,4200.0
2012-01-23 14:05:00,41.51,41.51,41.5,41.51,11400.0,36.4928,36.4928,36.4841,36.4928,11400.0
2012-01-23 14:10:00,41.5,41.51,41.48,41.5,17400.0,36.4841,36.4928,36.4665,36.4841,17400.0
2012-01-23 14:15:00,41.51,41.52,41.5,41.5,4700.0,36.4928,36.5016,36.4841,36.4841,4700.0
2012-01-23 14:20:00,41.5,41.51,41.48,41.48,8800.0,36.4841,36.4928,36.4665,36.4665,8800.0
2012-01-23 14:25:00,41.48,41.48,41.44,41.47,12700.0,36.4665,36.4665,36.4313,36.4577,12700.0
2012-01-23 14:30:00,41.47,41.52,41.46,41.47,18200.0,36.4577,36.5016,36.4489,36.4577,18200.0
2012-01-23 14:35:00,41.47,41.47,41.46,41.47,3900.0,36.4577,36.4577,36.4489,36.4577,3900.0
2012-01-23 14:40:00,41.47,41.5,41.46,41.5,14200.0,36.4577,36.4841,36.4489,36.4841,14200.0
2012-01-23 14:45:00,41.5,41.5,41.44,41.49,14600.0,36.4841,36.4841,36.4313,36.4753,14600.0
2012-01-23 14:50:00,41.49,41.5,41.48,41.5,7400.0,36.4753,36.4841,36.4665,36.4841,7400.0
2012-01-23 14:55:00,41.5,41.51,41.49,41.5,16000.0,36.4841,36.4928,36.4753,36.4841,16000.0
2012-01-23 15:00:00,41.51,41.51,41.48,41.48,16200.0,36.4928,36.4928,36.4665,36.4665,16200.0
2012-01-23 15:05:00,41.48,41.49,41.47,41.48,25600.0,36.4665,36.4753,36.4577,36.4665,25600.0
2012-01-23 15:10:00,41.49,41.49,41.47,41.48,36600.0,36.4753,36.4753,36.4577,36.4665,36600.0
2012-01-23 15:15:00,41.48,41.48,41.41,41.42,19300.0,36.4665,36.4665,36.4049,36.4137,19300.0
2012-01-23 15:20:00,41.41,41.46,41.41,41.45,22700.0,36.4049,36.4489,36.4049,36.4401,22700.0
2012-01-23 15:25:00,41.45,41.46,41.38,41.46,30400.0,36.4401,36.4489,36.3786,36.4489,30400.0
2012-01-23 15:30:00,41.46,41.51,41.45,41.47,18800.0,36.4489,36.4928,36.4401,36.4577,18800.0
2012-01-23 15:35:00,41.46,41.46,41.41,41.41,19600.0,36.4489,36.4489,36.4049,36.4049,19600.0
2012-01-23 15:40:00,41.41,41.43,41.4,41.42,20700.0,36.4049,36.4225,36.3961,36.4137,20700.0
2012-01-23 15:45:00,41.42,41.42,41.38,41.39,44400.0,36.4137,36.4137,36.3786,36.3873,44400.0
2012-01-23 15:50:00,41.4,41.4,41.32,41.32,43300.0,36.3961,36.3961,36.3258,36.3258,43300.0
2012-01-23 15:55:00,41.33,41.33,41.29,41.3,62400.0,36.3346,36.3346,36.2994,36.3082,62400.0
2012-01-24 09:30:00,41.28,41.79,41.27,41.7,35400.0,36.2906,36.739,36.2819,36.6599,35400.0
2012-01-24 09:35:00,41.68,41.74,41.53,41.6,15200.0,36.6423,36.695,36.5104,36.572,15200.0
2012-01-24 09:40:00,41.64,41.64,41.56,41.62,43500.0,36.6071,36.6071,36.5368,36.5895,43500.0
2012-01-24 09:45:00,41.62,41.69,41.58,41.61,128000.0,36.5895,36.6511,36.5544,36.5808,128000.0
2012-01-24 09:50:00,41.63,41.65,41.56,41.65,60200.0,36.5983,36.6159,36.5368,36.6159,60200.0
2012-01-24 09:55:00,41.63,41.65,41.59,41.59,58000.0,36.5983,36.6159,36.5632,36.5632,58000.0
2012-01-24 10:00:00,41.59,41.7,41.56,41.66,148500.0,36.5632,36.6599,36.5368,36.6247,148500.0
2012-01-24 10:05:00,41.67,41.7,41.67,41.68,22700.0,36.6335,36.6599,36.6335,36.6423,22700.0
2012-01-24 10:10:00,41.68,41.69,41.63,41.66,7100.0,36.6423,36.6511,36.5983,36.6247,7100.0
2012-01-24 10:15:00,41.65,41.68,41.53,41.54,10100.0,36.6159,36.6423,36.5104,36.5192,10100.0
2012-01-24 10:20:00,41.55,41.59,41.53,41.56,23500.0,36.528,36.5632,36.5104,36.5368,23500.0
2012-01-24 10:25:00,41.57,41.61,41.57,41.59,106600.0,36.5456,36.5808,36.5456,36.5632,106600.0
2012-01-24 10:30:00,41.6,41.7,41.55,41.69,14100.0,36.572,36.6599,36.528,36.6511,14100.0
2012-01-24 10:35:00,41.68,41.68,41.6,41.65,7200.0,36.6423,36.6423,36.572,36.6159,7200.0
2012-01-24 10:40:00,41.64,41.65,41.64,41.65,6300.0,36.6071,36.6159,36.6071,36.6159,6300.0
2012-01-24 10:45:00,41.64,41.66,41.64,41.65,10300.0,36.6071,36.6247,36.6071,36.6159,10300.0
2012-01-24 10:50:00,41.64,41.65,41.64,41.64,5100.0,36.6071,36.6159,36.6071,36.6071,5100.0
2012-01-24 10:55:00,41.65,41.65,41.6,41.62,4400.0,36.6159,36.6159,36.572,36.5895,4400.0
2012-01-24 11:00:00,41.62,41.65,41.62,41.65,4100.0,36.5895,36.6159,36.5895,36.6159,4100.0
2012-01-24 11:05:00,41.64,41.65,41.6,41.64,503000.0,36.6071,36.6159,36.572,36.6071,503000.0
2012-01-24 11:10:00,41.64,41.67,41.64,41.66,10600.0,36.6071,36.6335,36.6071,36.6247,10600.0
2012-01-24 11:15:00,41.69,41.79,41.68,41.77,14900.0,36.6511,36.739,36.6423,36.7214,14900.0
2012-01-24 11:20:00,41.76,41.76,41.73,41.75,11900.0,36.7126,36.7126,36.6863,36.7038,11900.0
2012-01-24 11:25:00,41.75,41.75,41.68,41.7,5400.0,36.7038,36.7038,36.6423,36.6599,5400.0
2012-01-24 11:30:00,41.68,41.7,41.68,41.69,2900.0,36.6423,36.6599,36.6423,36.6511,2900.0
2012-01-24 11:35:00,41.69,41.7,41.66,41.7,12700.0,36.6511,36.6599,36.6247,36.6599,12700.0
2012-01-24 11:40:00,41.7,41.7,41.7,41.7,4500.0,36.6599,36.6599,36.6599,36.6599,4500.0
2012-01-24 11:45:00,41.69,41.74,41.69,41.73,40300.0,36.6511,36.695,36.6511,36.6863,40300.0
2012-01-24 11:50:00,41.74,41.75,41.73,41.73,16300.0,36.695,36.7038,36.6863,36.6863,16300.0
2012-01-24 11:55:00,41.74,41.75,41.69,41.69,9500.0,36.695,36.7038,36.6511,36.6511,9500.0
2012-01-24 12:00:00,41.69,41.74,41.69,41.73,5200.0,36.6511,36.695,36.6511,36.6863,5200.0
2012-01-24 12:05:00,41.75,41.75,41.72,41.74,7000.0,36.7038,36.7038,36.6775,36.695,7000.0
2012-01-24 12:10:00,41.73,41.74,41.67,41.68,9000.0,36.6863,36.695,36.6335,36.6423,9000.0
2012-01-24 12:15:00,41.7,41.71,41.67,41.67,4800.0,36.6599,36.6687,36.6335,36.6335,4800.0
2012-01-24 12:20:00,41.7,41.7,41.68,41.69,3300.0,36.6599,36.6599,36.6423,36.6511,3300.0
2012-01-24 12:25:00,41.69,41.7,41.66,41.7,6600.0,36.6511,36.6599,36.6247,36.6599,6600.0
2012-01-24 12:30:00,41.7,41.7,41.69,41.7,7500.0,36.6599,36.6599,36.6511,36.6599,7500.0
2012-01-24 12:35:00,41.69,41.7,41.67,41.69,2900.0,36.6511,36.6599,36.6335,36.6511,2900.0
2012-01-24 12:40:00,41.68,41.7,41.68,41.69,3700.0,36.6423,36.6599,36.6423,36.6511,3700.0
2012-01-24 12:45:00,41.69,41.7,41.69,41.69,3600.0,36.6511,36.6599,36.6511,36.6511,3600.0
2012-01-24 12:50:00,41.69,41.7,41.69,41.7,5000.0,36.6511,36.6599,36.6511,36.6599,5000.0
2012-01-24 12:55:00,41.69,41.72,41.68,41.68,19900.0,36.6511,36.6775,36.6423,36.6423,19900.0
2012-01-24 13:00:00,41.67,41.7,41.67,41.69,3900.0,36.6335,36.6599,36.6335,36.6511,3900.0
2012-01-24 13:05:00,41.7,41.7,41.69,41.69,1500.0,36.6599,36.6599,36.6511,36.6511,1500.0
2012-01-24 13:10:00,41.7,41.71,41.69,41.71,305600.0,36.6599,36.6687,36.6511,36.6687,305600.0
2012-01-24 13:15:00,41.71,41.78,41.7,41.76,15100.0,36.6687,36.7302,36.6599,36.7126,15100.0
2012-01-24 13:20:00,41.75,41.77,41.75,41.77,2000.0,36.7038,36.7214,36.7038,36.7214,2000.0
2012-01-24 13:25:00,41.77,41.81,41.76,41.79,15200.0,36.7214,36.7566,36.7126,36.739,15200.0
2012-01-24 13:30:00,41.79,41.81,41.75,41.77,15200.0,36.739,36.7566,36.7038,36.7214,15200.0
2012-01-24 13:35:00,41.77,41.79,41.75,41.78,5300.0,36.7214,36.739,36.7038,36.7302,5300.0
2012-01-24 13:40:00,41.78,41.8,41.75,41.76,22400.0,36.7302,36.7478,36.7038,36.7126,22400.0
2012-01-24 13:45:00,41.79,41.8,41.74,41.77,12900.0,36.739,36.7478,36.695,36.7214,12900.0
2012-01-24 13:50:00,41.76,41.8,41.76,41.8,3100.0,36.7126,36.7478,36.7126,36.7478,3100.0
2012-01-24 13:55:00,41.79,41.85,41.79,41.83,27200.0,36.739,36.7917,36.739,36.7742,27200.0
2012-01-24 14:00:00,41.81,41.93,41.77,41.81,139100.0,36.7566,36.8621,36.7214,36.7566,139100.0
2012-01-24 14:05:00,41.83,41.92,41.8,41.82,84800.0,36.7742,36.8533,36.7478,36.7654,84800.0
2012-01-24 14:10:00,41.8,41.9,41.8,41.84,83200.0,36.7478,36.8357,36.7478,36.783,83200.0
2012-01-24 14:15:00,41.84,41.88,41.83,41.88,6700.0,36.783,36.8181,36.7742,36.8181,6700.0
2012-01-24 14:20:00,41.88,41.92,41.88,41.92,7000.0,36.8181,36.8533,36.8181,36.8533,7000.0
2012-01-24 14:25:00,41.92,41.93,41.87,41.88,20500.0,36.8533,36.8621,36.8093,36.8181,20500.0
2012-01-24 14:30:00,41.89,41.91,41.86,41.9,20000.0,36.8269,36.8445,36.8005,36.8357,20000.0
2012-01-24 14:35:00,41.9,41.9,41.88,41.9,6600.0,36.8357,36.8357,36.8181,36.8357,6600.0
2012-01-24 14:40:00,41.89,41.95,41.89,41.89,47100.0,36.8269,36.8797,36.8269,36.8269,47100.0
2012-01-24 14:45:00,41.9,41.96,41.89,41.91,20000.0,36.8357,36.8885,36.8269,36.8445,20000.0
2012-01-24 14:50:00,41.92,41.98,41.92,41.95,19300.0,36.8533,36.906,36.8533,36.8797,19300.0
2012-01-24 14:55:00,41.96,41.96,41.94,41.96,5400.0,36.8885,36.8885,36.8709,36.8885,5400.0
2012-01-24 15:00:00,41.95,41.96,41.9,41.9,18200.0,36.8797,36.8885,36.8357,36.8357,18200.0
2012-01-24 15:05:00,41.92,41.92,41.9,41.9,9400.0,36.8533,36.8533,36.8357,36.8357,9400.0
2012-01-24 15:10:00,41.9,41.91,41.88,41.89,12600.0,36.8357,36.8445,36.8181,36.8269,12600.0
2012-01-24 15:15:00,41.9,41.9,41.88,41.89,13100.0,36.8357,36.8357,36.8181,36.8269,13100.0
2012-01-24 15:20:00,41.89,41.92,41.89,41.92,15400.0,36.8269,36.8533,36.8269,36.8533,15400.0
2012-01-24 15:25:00,41.92,41.94,41.91,41.94,7500.0,36.8533,36.8709,36.8445,36.8709,7500.0
2012-01-24 15:30:00,41.94,41.94,41.91,41.93,17800.0,36.8709,36.8709,36.8445,36.8621,17800.0
2012-01-24 15:35:00,41.93,41.94,41.89,41.89,17200.0,36.8621,36.8709,36.8269,36.8269,17200.0
2012-01-24 15:40:00,41.9,41.93,41.85,41.87,18400.0,36.8357,36.8621,36.7917,36.8093,18400.0
2012-01-24 15:45:00,41.87,41.91,41.86,41.89,24200.0,36.8093,36.8445,36.8005,36.8269,24200.0
2012-01-24 15:50:00,41.9,41.9,41.78,41.78,29600.0,36.8357,36.8357,36.7302,36.7302,29600.0
2012-01-24 15:55:00,41.79,41.85,41.77,41.78,81200.0,36.739,36.7917,36.7214,36.7302,81200.0
2012-01-25 09:30:00,41.87,41.89,41.71,41.71,10900.0,36.8093,36.8269,36.6687,36.6687,10900.0
2012-01-25 09:35:00,41.71,41.83,41.67,41.71,10300.0,36.6687,36.7742,36.6335,36.6687,10300.0
2012-01-25 09:40:00,41.7,41.87,41.66,41.69,44300.0,36.6599,36.8093,36.6247,36.6511,44300.0
2012-01-25 09:45:00,41.71,41.82,41.64,41.82,47800.0,36.6687,36.7654,36.6071,36.7654,47800.0
2012-01-25 09:50:00,41.83,41.83,41.67,41.71,213900.0,36.7742,36.7742,36.6335,36.6687,213900.0
2012-01-25 09:55:00,41.7,41.75,41.66,41.69,29800.0,36.6599,36.7038,36.6247,36.6511,29800.0
2012-01-25 10:00:00,41.73,41.86,41.72,41.81,5500.0,36.6863,36.8005,36.6775,36.7566,5500.0
2012-01-25 10:05:00,41.79,41.86,41.78,41.85,4900.0,36.739,36.8005,36.7302,36.7917,4900.0
2012-01-25 10:10:00,41.85,41.85,41.72,41.73,3100.0,36.7917,36.7917,36.6775,36.6863,3100.0
2012-01-25 10:15:00,41.73,41.75,41.71,41.73,3100.0,36.6863,36.7038,36.6687,36.6863,3100.0
2012-01-25 10:20:00,41.73,41.75,41.65,41.65,4900.0,36.6863,36.7038,36.6159,36.6159,4900.0
2012-01-25 10:25:00,41.68,41.72,41.66,41.72,17700.0,36.6423,36.6775,36.6247,36.6775,17700.0
2012-01-25 10:30:00,41.72,41.74,41.66,41.69,5900.0,36.6775,36.695,36.6247,36.6511,5900.0
2012-01-25 10:35:00,41.7,41.76,41.7,41.76,4100.0,36.6599,36.7126,36.6599,36.7126,4100.0
2012-01-25 10:40:00,41.76,41.77,41.73,41.73,4700.0,36.7126,36.7214,36.6863,36.6863,4700.0
2012-01-25 10:45:00,41.73,41.77,41.73,41.75,6300.0,36.6863,36.7214,36.6863,36.7038,6300.0
2012-01-25 10:50:00,41.75,41.76,41.72,41.75,10800.0,36.7038,36.7126,36.6775,36.7038,10800.0
2012-01-25 10:55:00,41.75,41.76,41.73,41.75,4800.0,36.7038,36.7126,36.6863,36.7038,4800.0
2012-01-25 11:00:00,41.75,41.84,41.75,41.82,11700.0,36.7038,36.783,36.7038,36.7654,11700.0
2012-01-25 11:05:00,41.81,41.84,41.75,41.82,9000.0,36.7566,36.783,36.7038,36.7654,9000.0
2012-01-25 11:10:00,41.81,41.82,41.71,41.75,16300.0,36.7566,36.7654,36.6687,36.7038,16300.0
2012-01-25 11:15:00,41.76,41.84,41.76,41.8,11900.0,36.7126,36.783,36.7126,36.7478,11900.0
2012-01-25 11:20:00,41.8,41.88,41.8,41.85,19100.0,36.7478,36.8181,36.7478,36.7917,19100.0
2012-01-25 11:25:00,41.87,41.89,41.86,41.89,2600.0,36.8093,36.8269,36.8005,36.8269,2600.0
2012-01-25 11:30:00,41.88,41.9,41.85,41.87,21400.0,36.8181,36.8357,36.7917,36.8093,21400.0
2012-01-25 11:35:00,41.86,41.91,41.84,41.88,24900.0,36.8005,36.8445,36.783,36.8181,24900.0
2012-01-25 11:40:00,41.88,41.9,41.87,41.9,2400.0,36.8181,36.8357,36.8093,36.8357,2400.0
2012-01-25 11:45:00,41.9,41.9,41.88,41.9,4600.0,36.8357,36.8357,36.8181,36.8357,4600.0
2012-01-25 11:50:00,41.9,41.95,41.9,41.95,8200.0,36.8357,36.8797,36.8357,36.8797,8200.0
2012-01-25 11:55:00,41.95,41.97,41.93,41.97,11800.0,36.8797,36.8972,36.8621,36.8972,11800.0
2012-01-25 12:00:00,41.97,42.0,41.95,41.99,15700.0,36.8972,36.9236,36.8797,36.9148,15700.0
2012-01-25 12:05:00,42.0,42.0,41.94,41.94,9500.0,36.9236,36.9236,36.8709,36.8709,9500.0
2012-01-25 12:10:00,41.94,41.94,41.92,41.92,500.0,36.8709,36.8709,36.8533,36.8533,500.0
2012-01-25 12:15:00,41.91,42.0,41.91,41.98,23600.0,36.8445,36.9236,36.8445,36.906,23600.0
2012-01-25 12:20:00,41.98,41.99,41.98,41.99,6400.0,36.906,36.9148,36.906,36.9148,6400.0
2012-01-25 12:25:00,42.0,42.0,41.94,41.99,24200.0,36.9236,36.9236,36.8709,36.9148,24200.0
2012-01-25 12:30:00,41.99,42.28,41.97,42.21,52700.0,36.9148,37.1698,36.8972,37.1082,52700.0
2012-01-25 12:35:00,42.21,42.34,42.13,42.15,39200.0,37.1082,37.2225,37.0379,37.0555,39200.0
2012-01-25 12:40:00,42.15,42.17,42.01,42.01,15300.0,37.0555,37.0731,36.9324,36.9324,15300.0
2012-01-25 12:45:00,42.01,42.08,41.95,41.97,36100.0,36.9324,36.994,36.8797,36.8972,36100.0
2012-01-25 12:50:00,41.98,42.03,41.9,41.97,36600.0,36.906,36.95,36.8357,36.8972,36600.0
2012-01-25 12:55:00,41.98,42.03,41.98,41.99,15500.0,36.906,36.95,36.906,36.9148,15500.0
2012-01-25 13:00:00,41.98,42.01,41.97,42.0,5200.0,36.906,36.9324,36.8972,36.9236,5200.0
2012-01-25 13:05:00,42.01,42.07,41.99,41.99,17300.0,36.9324,36.9852,36.9148,36.9148,17300.0
2012-01-25 13:10:00,41.98,42.03,41.95,42.01,74700.0,36.906,36.95,36.8797,36.9324,74700.0
2012-01-25 13:15:00,42.01,42.03,41.99,42.0,10000.0,36.9324,36.95,36.9148,36.9236,10000.0
2012-01-25 13:20:00,42.02,42.12,41.96,42.1,57300.0,36.9412,37.0291,36.8885,37.0115,57300.0
2012-01-25 13:25:00,42.11,42.18,42.1,42.17,19800.0,37.0203,37.0819,37.0115,37.0731,19800.0
2012-01-25 13:30:00,42.17,42.23,42.15,42.23,7200.0,37.0731,37.1258,37.0555,37.1258,7200.0
2012-01-25 13:35:00,42.23,42.23,42.17,42.2,7200.0,37.1258,37.1258,37.0731,37.0994,7200.0
2012-01-25 13:40:00,42.2,42.38,42.2,42.37,133900.0,37.0994,37.2577,37.0994,37.2489,133900.0
2012-01-25 13:45:00,42.37,42.39,42.23,42.25,27800.0,37.2489,37.2665,37.1258,37.1434,27800.0
2012-01-25 13:50:00,42.26,42.33,42.26,42.32,4500.0,37.1522,37.2137,37.1522,37.2049,4500.0
2012-01-25 13:55:00,42.32,42.34,42.3,42.3,8000.0,37.2049,37.2225,37.1874,37.1874,8000.0
2012-01-25 14:00:00,42.3,42.31,42.24,42.3,10000.0,37.1874,37.1962,37.1346,37.1874,10000.0
2012-01-25 14:05:00,42.3,42.32,42.23,42.23,14500.0,37.1874,37.2049,37.1258,37.1258,14500.0
2012-01-25 14:10:00,42.24,42.25,42.22,42.22,9800.0,37.1346,37.1434,37.117,37.117,9800.0
2012-01-25 14:15:00,42.24,42.25,42.21,42.21,10700.0,37.1346,37.1434,37.1082,37.1082,10700.0
2012-01-25 14:20:00,42.22,42.23,42.09,42.12,10500.0,37.117,37.1258,37.0027,37.0291,10500.0
2012-01-25 14:25:00,42.13,42.15,42.11,42.15,6400.0,37.0379,37.0555,37.0203,37.0555,6400.0
2012-01-25 14:30:00,42.15,42.18,42.15,42.16,11400.0,37.0555,37.0819,37.0555,37.0643,11400.0
2012-01-25 14:35:00,42.17,42.17,42.08,42.1,3000.0,37.0731,37.0731,36.994,37.0115,3000.0
2012-01-25 14:40:00,42.1,42.18,42.09,42.17,15600.0,37.0115,37.0819,37.0027,37.0731,15600.0
2012-01-25 14:45:00,42.17,42.21,42.16,42.2,9000.0,37.0731,37.1082,37.0643,37.0994,9000.0
2012-01-25 14:50:00,42.19,42.22,42.17,42.22,8100.0,37.0907,37.117,37.0731,37.117,8100.0
2012-01-25 14:55:00,42.22,42.24,42.18,42.22,12400.0,37.117,37.1346,37.0819,37.117,12400.0
2012-01-25 15:00:00,42.23,42.27,42.22,42.24,17400.0,37.1258,37.161,37.117,37.1346,17400.0
2012-01-25 15:05:00,42.24,42.24,42.2,42.21,11700.0,37.1346,37.1346,37.0994,37.1082,11700.0
2012-01-25 15:10:00,42.21,42.25,42.2,42.24,12600.0,37.1082,37.1434,37.0994,37.1346,12600.0
2012-01-25 15:15:00,42.24,42.3,42.24,42.25,25400.0,37.1346,37.1874,37.1346,37.1434,25400.0
2012-01-25 15:20:00,42.25,42.48,42.25,42.48,91100.0,37.1434,37.3456,37.1434,37.3456,91100.0
2012-01-25 15:25:00,42.48,42.5,42.46,42.49,26800.0,37.3456,37.3632,37.328,37.3544,26800.0
2012-01-25 15:30:00,42.49,42.56,42.44,42.53,94300.0,37.3544,37.4159,37.3104,37.3896,94300.0
2012-01-25 15:35:00,42.54,42.71,42.5,42.7,91500.0,37.3984,37.5478,37.3632,37.539,91500.0
2012-01-25 15:40:00,42.69,42.82,42.68,42.75,116000.0,37.5302,37.6445,37.5214,37.583,116000.0
2012-01-25 15:45:00,42.75,42.75,42.72,42.74,73700.0,37.583,37.583,37.5566,37.5742,73700.0
2012-01-25 15:50:00,42.74,42.74,42.7,42.74,76900.0,37.5742,37.5742,37.539,37.5742,76900.0
2012-01-25 15:55:00,42.73,42.75,42.65,42.7,190200.0,37.5654,37.583,37.4951,37.539,190200.0
2012-01-26 09:30:00,42.95,43.0,42.64,42.85,54000.0,37.7588,37.8028,37.4863,37.6709,54000.0
2012-01-26 09:35:00,42.84,42.84,42.57,42.57,10400.0,37.6621,37.6621,37.4247,37.4247,10400.0
2012-01-26 09:40:00,42.58,42.62,42.5,42.6,12200.0,37.4335,37.4687,37.3632,37.4511,12200.0
2012-01-26 09:45:00,42.58,42.69,42.55,42.64,21100.0,37.4335,37.5302,37.4071,37.4863,21100.0
2012-01-26 09:50:00,42.64,42.65,42.35,42.47,66000.0,37.4863,37.4951,37.2313,37.3368,66000.0
2012-01-26 09:55:00,42.48,42.48,42.39,42.39,9200.0,37.3456,37.3456,37.2665,37.2665,9200.0
2012-01-26 10:00:00,42.39,42.51,42.36,42.43,9400.0,37.2665,37.372,37.2401,37.3016,9400.0
2012-01-26 10:05:00,42.43,42.47,42.4,42.41,15900.0,37.3016,37.3368,37.2753,37.2841,15900.0
2012-01-26 10:10:00,42.4,42.4,42.34,42.34,10800.0,37.2753,37.2753,37.2225,37.2225,10800.0
2012-01-26 10:15:00,42.33,42.35,42.3,42.31,9800.0,37.2137,37.2313,37.1874,37.1962,9800.0
2012-01-26 10:20:00,42.3,42.45,42.29,42.43,28700.0,37.1874,37.3192,37.1786,37.3016,28700.0
2012-01-26 10:25:00,42.43,42.48,42.41,42.45,9500.0,37.3016,37.3456,37.2841,37.3192,9500.0
2012-01-26 10:30:00,42.46,42.47,42.36,42.4,98400.0,37.328,37.3368,37.2401,37.2753,98400.0
2012-01-26 10:35:00,42.4,42.58,42.4,42.58,11800.0,37.2753,37.4335,37.2753,37.4335,11800.0
2012-01-26 10:40:00,42.57,42.57,42.5,42.5,13600.0,37.4247,37.4247,37.3632,37.3632,13600.0
2012-01-26 10:45:00,42.5,42.51,42.4,42.4,33300.0,37.3632,37.372,37.2753,37.2753,33300.0
2012-01-26 10:50:00,42.4,42.48,42.4,42.47,12600.0,37.2753,37.3456,37.2753,37.3368,12600.0
2012-01-26 10:55:00,42.48,42.5,42.44,42.44,19100.0,37.3456,37.3632,37.3104,37.3104,19100.0
2012-01-26 11:00:00,42.42,42.44,42.4,42.43,20700.0,37.2929,37.3104,37.2753,37.3016,20700.0
2012-01-26 11:05:00,42.42,42.42,42.4,42.4,12900.0,37.2929,37.2929,37.2753,37.2753,12900.0
2012-01-26 11:10:00,42.4,42.41,42.4,42.4,9200.0,37.2753,37.2841,37.2753,37.2753,9200.0
2012-01-26 11:15:00,42.4,42.44,42.4,42.42,13600.0,37.2753,37.3104,37.2753,37.2929,13600.0
2012-01-26 11:20:00,42.41,42.42,42.4,42.4,5700.0,37.2841,37.2929,37.2753,37.2753,5700.0
2012-01-26 11:25:00,42.4,42.42,42.4,42.41,8300.0,37.2753,37.2929,37.2753,37.2841,8300.0
2012-01-26 11:30:00,42.4,42.41,42.36,42.38,38300.0,37.2753,37.2841,37.2401,37.2577,38300.0
2012-01-26 11:35:00,42.36,42.41,42.36,42.4,17400.0,37.2401,37.2841,37.2401,37.2753,17400.0
2012-01-26 11:40:00,42.4,42.41,42.33,42.35,8400.0,37.2753,37.2841,37.2137,37.2313,8400.0
2012-01-26 11:45:00,42.33,42.35,42.33,42.34,4400.0,37.2137,37.2313,37.2137,37.2225,4400.0
2012-01-26 11:50:00,42.34,42.34,42.3,42.3,12300.0,37.2225,37.2225,37.1874,37.1874,12300.0
2012-01-26 11:55:00,42.3,42.34,42.3,42.33,44600.0,37.1874,37.2225,37.1874,37.2137,44600.0
2012-01-26 12:00:00,42.32,42.32,42.3,42.3,7700.0,37.2049,37.2049,37.1874,37.1874,7700.0
2012-01-26 12:05:00,42.3,42.31,42.3,42.31,8800.0,37.1874,37.1962,37.1874,37.1962,8800.0
2012-01-26 12:10:00,42.3,42.31,42.3,42.3,8200.0,37.1874,37.1962,37.1874,37.1874,8200.0
2012-01-26 12:15:00,42.3,42.31,42.3,42.3,10700.0,37.1874,37.1962,37.1874,37.1874,10700.0
2012-01-26 12:20:00,42.3,42.31,42.3,42.31,32600.0,37.1874,37.1962,37.1874,37.1962,32600.0
2012-01-26 12:25:00,42.31,42.31,42.3,42.3,5300.0,37.1962,37.1962,37.1874,37.1874,5300.0
2012-01-26 12:30:00,42.3,42.31,42.3,42.3,4500.0,37.1874,37.1962,37.1874,37.1874,4500.0
2012-01-26 12:35:00,42.3,42.33,42.3,42.33,11900.0,37.1874,37.2137,37.1874,37.2137,11900.0
2012-01-26 12:40:00,42.33,42.34,42.3,42.3,12600.0,37.2137,37.2225,37.1874,37.1874,12600.0
2012-01-26 12:45:00,42.3,42.38,42.3,42.37,10900.0,37.1874,37.2577,37.1874,37.2489,10900.0
2012-01-26 12:50:00,42.38,42.41,42.34,42.34,12800.0,37.2577,37.2841,37.2225,37.2225,12800.0
2012-01-26 12:55:00,42.34,42.34,42.33,42.33,7000.0,37.2225,37.2225,37.2137,37.2137,7000.0
2012-01-26 13:00:00,42.33,42.34,42.32,42.33,4600.0,37.2137,37.2225,37.2049,37.2137,4600.0
2012-01-26 13:05:00,42.33,42.4,42.33,42.4,12200.0,37.2137,37.2753,37.2137,37.2753,12200.0
2012-01-26 13:10:00,42.42,42.42,42.41,42.41,5100.0,37.2929,37.2929,37.2841,37.2841,5100.0
2012-01-26 13:15:00,42.42,42.45,42.4,42.42,13900.0,37.2929,37.3192,37.2753,37.2929,13900.0
2012-01-26 13:20:00,42.42,42.42,42.36,42.39,7400.0,37.2929,37.2929,37.2401,37.2665,7400.0
2012-01-26 13:25:00,42.39,42.41,42.38,42.38,9400.0,37.2665,37.2841,37.2577,37.2577,9400.0
2012-01-26 13:30:00,42.38,42.38,42.36,42.36,5500.0,37.2577,37.2577,37.2401,37.2401,5500.0
2012-01-26 13:35:00,42.36,42.37,42.34,42.36,13000.0,37.2401,37.2489,37.2225,37.2401,13000.0
2012-01-26 13:40:00,42.36,42.37,42.3,42.32,7900.0,37.2401,37.2489,37.1874,37.2049,7900.0
2012-01-26 13:45:00,42.31,42.34,42.3,42.32,9200.0,37.1962,37.2225,37.1874,37.2049,9200.0
2012-01-26 13:50:00,42.32,42.39,42.32,42.36,14300.0,37.2049,37.2665,37.2049,37.2401,14300.0
2012-01-26 13:55:00,42.38,42.38,42.35,42.35,9100.0,37.2577,37.2577,37.2313,37.2313,9100.0
2012-01-26 14:00:00,42.35,42.39,42.33,42.37,45500.0,37.2313,37.2665,37.2137,37.2489,45500.0
2012-01-26 14:05:00,42.37,42.39,42.33,42.36,59600.0,37.2489,37.2665,37.2137,37.2401,59600.0
2012-01-26 14:10:00,42.36,42.37,42.3,42.36,54500.0,37.2401,37.2489,37.1874,37.2401,54500.0
2012-01-26 14:15:00,42.36,42.37,42.31,42.36,20000.0,37.2401,37.2489,37.1962,37.2401,20000.0
2012-01-26 14:20:00,42.35,42.35,42.31,42.32,10300.0,37.2313,37.2313,37.1962,37.2049,10300.0
2012-01-26 14:25:00,42.33,42.38,42.32,42.33,16000.0,37.2137,37.2577,37.2049,37.2137,16000.0
2012-01-26 14:30:00,42.32,42.33,42.32,42.32,8400.0,37.2049,37.2137,37.2049,37.2049,8400.0
2012-01-26 14:35:00,42.32,42.33,42.3,42.32,18300.0,37.2049,37.2137,37.1874,37.2049,18300.0
2012-01-26 14:40:00,42.31,42.32,42.3,42.3,8200.0,37.1962,37.2049,37.1874,37.1874,8200.0
2012-01-26 14:45:00,42.3,42.31,42.3,42.31,17600.0,37.1874,37.1962,37.1874,37.1962,17600.0
2012-01-26 14:50:00,42.3,42.38,42.3,42.37,23900.0,37.1874,37.2577,37.1874,37.2489,23900.0
2012-01-26 14:55:00,42.38,42.38,42.33,42.34,12500.0,37.2577,37.2577,37.2137,37.2225,12500.0
2012-01-26 15:00:00,42.33,42.34,42.31,42.32,35100.0,37.2137,37.2225,37.1962,37.2049,35100.0
2012-01-26 15:05:00,42.32,42.37,42.32,42.35,13100.0,37.2049,37.2489,37.2049,37.2313,13100.0
2012-01-26 15:10:00,42.36,42.36,42.34,42.35,17300.0,37.2401,37.2401,37.2225,37.2313,17300.0
2012-01-26 15:15:00,42.35,42.36,42.35,42.36,8500.0,37.2313,37.2401,37.2313,37.2401,8500.0
2012-01-26 15:20:00,42.35,42.36,42.3,42.33,24000.0,37.2313,37.2401,37.1874,37.2137,24000.0
2012-01-26 15:25:00,42.32,42.34,42.32,42.33,27700.0,37.2049,37.2225,37.2049,37.2137,27700.0
2012-01-26 15:30:00,42.32,42.36,42.32,42.36,31200.0,37.2049,37.2401,37.2049,37.2401,31200.0
2012-01-26 15:35:00,42.35,42.36,42.34,42.35,33800.0,37.2313,37.2401,37.2225,37.2313,33800.0
2012-01-26 15:40:00,42.35,42.36,42.33,42.35,20500.0,37.2313,37.2401,37.2137,37.2313,20500.0
2012-01-26 15:45:00,42.35,42.37,42.34,42.34,26300.0,37.2313,37.2489,37.2225,37.2225,26300.0
2012-01-26 15:50:00,42.34,42.39,42.3,42.32,101200.0,37.2225,37.2665,37.1874,37.2049,101200.0
2012-01-26 15:55:00,42.32,42.42,42.3,42.36,85900.0,37.2049,37.2929,37.1874,37.2401,85900.0
2012-01-27 09:30:00,42.29,42.41,42.22,42.38,17400.0,37.1786,37.2841,37.117,37.2577,17400.0
2012-01-27 09:35:00,42.38,42.5,42.33,42.38,30600.0,37.2577,37.3632,37.2137,37.2577,30600.0
2012-01-27 09:40:00,42.36,42.5,42.36,42.42,41000.0,37.2401,37.3632,37.2401,37.2929,41000.0
2012-01-27 09:45:00,42.39,42.57,42.37,42.5,52400.0,37.2665,37.4247,37.2489,37.3632,52400.0
2012-01-27 09:50:00,42.5,42.65,42.44,42.5,86400.0,37.3632,37.4951,37.3104,37.3632,86400.0
2012-01-27 09:55:00,42.49,42.61,42.45,42.54,15700.0,37.3544,37.4599,37.3192,37.3984,15700.0
2012-01-27 10:00:00,42.53,42.6,42.46,42.47,21300.0,37.3896,37.4511,37.328,37.3368,21300.0
2012-01-27 10:05:00,42.47,42.62,42.39,42.62,22100.0,37.3368,37.4687,37.2665,37.4687,22100.0
2012-01-27 10:10:00,42.61,42.63,42.52,42.63,8500.0,37.4599,37.4775,37.3808,37.4775,8500.0
2012-01-27 10:15:00,42.64,42.67,42.59,42.65,11700.0,37.4863,37.5126,37.4423,37.4951,11700.0
2012-01-27 10:20:00,42.64,42.75,42.63,42.72,15300.0,37.4863,37.583,37.4775,37.5566,15300.0
2012-01-27 10:25:00,42.72,42.75,42.64,42.65,31600.0,37.5566,37.583,37.4863,37.4951,31600.0
2012-01-27 10:30:00,42.66,42.73,42.66,42.69,14500.0,37.5038,37.5654,37.5038,37.5302,14500.0
2012-01-27 10:35:00,42.68,42.68,42.5,42.51,17700.0,37.5214,37.5214,37.3632,37.372,17700.0
2012-01-27 10:40:00,42.53,42.53,42.41,42.42,5400.0,37.3896,37.3896,37.2841,37.2929,5400.0
2012-01-27 10:45:00,42.42,42.45,42.35,42.37,9500.0,37.2929,37.3192,37.2313,37.2489,9500.0
2012-01-27 10:50:00,42.37,42.43,42.34,42.41,17400.0,37.2489,37.3016,37.2225,37.2841,17400.0
2012-01-27 10:55:00,42.41,42.46,42.37,42.43,8400.0,37.2841,37.328,37.2489,37.3016,8400.0
2012-01-27 11:00:00,42.43,42.43,42.33,42.36,7900.0,37.3016,37.3016,37.2137,37.2401,7900.0
2012-01-27 11:05:00,42.37,42.37,42.3,42.35,7600.0,37.2489,37.2489,37.1874,37.2313,7600.0
2012-01-27 11:10:00,42.37,42.38,42.3,42.31,5100.0,37.2489,37.2577,37.1874,37.1962,5100.0
2012-01-27 11:15:00,42.32,42.32,42.25,42.25,5700.0,37.2049,37.2049,37.1434,37.1434,5700.0
2012-01-27 11:20:00,42.24,42.31,42.24,42.27,29600.0,37.1346,37.1962,37.1346,37.161,29600.0
2012-01-27 11:25:00,42.27,42.37,42.24,42.24,11900.0,37.161,37.2489,37.1346,37.1346,11900.0
2012-01-27 11:30:00,42.23,42.23,42.18,42.18,2500.0,37.1258,37.1258,37.0819,37.0819,2500.0
2012-01-27 11:35:00,42.19,42.22,42.12,42.16,9500.0,37.0907,37.117,37.0291,37.0643,9500.0
2012-01-27 11:40:00,42.15,42.18,42.06,42.18,20600.0,37.0555,37.0819,36.9764,37.0819,20600.0
2012-01-27 11:45:00,42.16,42.21,42.12,42.17,10600.0,37.0643,37.1082,37.0291,37.0731,10600.0
2012-01-27 11:50:00,42.17,42.17,42.1,42.11,4000.0,37.0731,37.0731,37.0115,37.0203,4000.0
2012-01-27 11:55:00,42.1,42.21,42.07,42.15,16900.0,37.0115,37.1082,36.9852,37.0555,16900.0
2012-01-27 12:00:00,42.17,42.3,42.14,42.25,26900.0,37.0731,37.1874,37.0467,37.1434,26900.0
2012-01-27 12:05:00,42.24,42.28,42.2,42.22,19200.0,37.1346,37.1698,37.0994,37.117,19200.0
2012-01-27 12:10:00,42.21,42.29,42.21,42.25,11200.0,37.1082,37.1786,37.1082,37.1434,11200.0
2012-01-27 12:15:00,42.24,42.27,42.19,42.23,20400.0,37.1346,37.161,37.0907,37.1258,20400.0
2012-01-27 12:20:00,42.24,42.46,42.23,42.37,71400.0,37.1346,37.328,37.1258,37.2489,71400.0
2012-01-27 12:25:00,42.37,42.4,42.33,42.35,6100.0,37.2489,37.2753,37.2137,37.2313,6100.0
2012-01-27 12:30:00,42.35,42.4,42.24,42.24,25000.0,37.2313,37.2753,37.1346,37.1346,25000.0
2012-01-27 12:35:00,42.24,42.28,42.22,42.23,9500.0,37.1346,37.1698,37.117,37.1258,9500.0
2012-01-27 12:40:00,42.23,42.32,42.23,42.28,13200.0,37.1258,37.2049,37.1258,37.1698,13200.0
2012-01-27 12:45:00,42.27,42.3,42.22,42.27,10500.0,37.161,37.1874,37.117,37.161,10500.0
2012-01-27 12:50:00,42.26,42.26,42.23,42.23,3100.0,37.1522,37.1522,37.1258,37.1258,3100.0
2012-01-27 12:55:00,42.24,42.3,42.23,42.25,17400.0,37.1346,37.1874,37.1258,37.1434,17400.0
2012-01-27 13:00:00,42.26,42.32,42.24,42.29,40000.0,37.1522,37.2049,37.1346,37.1786,40000.0
2012-01-27 13:05:00,42.28,42.29,42.25,42.27,8300.0,37.1698,37.1786,37.1434,37.161,8300.0
2012-01-27 13:10:00,42.28,42.29,42.23,42.23,3900.0,37.1698,37.1786,37.1258,37.1258,3900.0
2012-01-27 13:15:00,42.21,42.22,42.18,42.19,15500.0,37.1082,37.117,37.0819,37.0907,15500.0
2012-01-27 13:20:00,42.18,42.23,42.15,42.16,12400.0,37.0819,37.1258,37.0555,37.0643,12400.0
2012-01-27 13:25:00,42.15,42.2,42.15,42.19,4800.0,37.0555,37.0994,37.0555,37.0907,4800.0
2012-01-27 13:30:00,42.19,42.24,42.15,42.19,23100.0,37.0907,37.1346,37.0555,37.0907,23100.0
2012-01-27 13:35:00,42.19,42.22,42.15,42.2,7400.0,37.0907,37.117,37.0555,37.0994,7400.0
2012-01-27 13:40:00,42.19,42.21,42.16,42.21,9600.0,37.0907,37.1082,37.0643,37.1082,9600.0
2012-01-27 13:45:00,42.2,42.2,42.18,42.19,3300.0,37.0994,37.0994,37.0819,37.0907,3300.0
2012-01-27 13:50:00,42.18,42.2,42.16,42.16,9100.0,37.0819,37.0994,37.0643,37.0643,9100.0
2012-01-27 13:55:00,42.16,42.26,42.13,42.26,63500.0,37.0643,37.1522,37.0379,37.1522,63500.0
2012-01-27 14:00:00,42.27,42.37,42.25,42.37,18400.0,37.161,37.2489,37.1434,37.2489,18400.0
2012-01-27 14:05:00,42.37,42.44,42.37,42.41,34100.0,37.2489,37.3104,37.2489,37.2841,34100.0
2012-01-27 14:10:00,42.4,42.41,42.3,42.36,18100.0,37.2753,37.2841,37.1874,37.2401,18100.0
2012-01-27 14:15:00,42.35,42.36,42.32,42.33,4900.0,37.2313,37.2401,37.2049,37.2137,4900.0
2012-01-27 14:20:00,42.32,42.34,42.3,42.32,14400.0,37.2049,37.2225,37.1874,37.2049,14400.0
2012-01-27 14:25:00,42.32,42.32,42.27,42.3,14200.0,37.2049,37.2049,37.161,37.1874,14200.0
2012-01-27 14:30:00,42.3,42.3,42.28,42.28,3500.0,37.1874,37.1874,37.1698,37.1698,3500.0
2012-01-27 14:35:00,42.28,42.36,42.27,42.36,10000.0,37.1698,37.2401,37.161,37.2401,10000.0
2012-01-27 14:40:00,42.35,42.38,42.34,42.38,7100.0,37.2313,37.2577,37.2225,37.2577,7100.0
2012-01-27 14:45:00,42.38,42.4,42.34,42.4,9500.0,37.2577,37.2753,37.2225,37.2753,9500.0
2012-01-27 14:50:00,42.41,42.47,42.4,42.46,8700.0,37.2841,37.3368,37.2753,37.328,8700.0
2012-01-27 14:55:00,42.45,42.46,42.37,42.37,44600.0,37.3192,37.328,37.2489,37.2489,44600.0
2012-01-27 15:00:00,42.36,42.37,42.31,42.31,9200.0,37.2401,37.2489,37.1962,37.1962,9200.0
2012-01-27 15:05:00,42.31,42.35,42.28,42.35,11900.0,37.1962,37.2313,37.1698,37.2313,11900.0
2012-01-27 15:10:00,42.34,42.35,42.32,42.33,10600.0,37.2225,37.2313,37.2049,37.2137,10600.0
2012-01-27 15:15:00,42.33,42.34,42.29,42.3,14100.0,37.2137,37.2225,37.1786,37.1874,14100.0
2012-01-27 15:20:00,42.3,42.32,42.11,42.15,37500.0,37.1874,37.2049,37.0203,37.0555,37500.0
2012-01-27 15:25:00,42.15,42.31,42.15,42.28,13200.0,37.0555,37.1962,37.0555,37.1698,13200.0
2012-01-27 15:30:00,42.28,42.28,42.21,42.23,39500.0,37.1698,37.1698,37.1082,37.1258,39500.0
2012-01-27 15:35:00,42.24,42.26,42.22,42.23,19000.0,37.1346,37.1522,37.117,37.1258,19000.0
2012-01-27 15:40:00,42.23,42.24,42.21,42.23,15300.0,37.1258,37.1346,37.1082,37.1258,15300.0
2012-01-27 15:45:00,42.23,42.24,42.19,42.21,36700.0,37.1258,37.1346,37.0907,37.1082,36700.0
2012-01-27 15:50:00,42.22,42.27,42.14,42.18,31300.0,37.117,37.161,37.0467,37.0819,31300.0
2012-01-27 15:55:00,42.18,42.21,42.1,42.12,49200.0,37.0819,37.1082,37.0115,37.0291,49200.0
2012-01-30 09:30:00,42.11,42.11,41.98,42.06,25400.0,37.0203,37.0203,36.906,36.9764,25400.0
2012-01-30 09:35:00,42.08,42.08,41.93,42.0,14400.0,36.994,36.994,36.8621,36.9236,14400.0
2012-01-30 09:40:00,42.02,42.25,42.0,42.22,15900.0,36.9412,37.1434,36.9236,37.117,15900.0
2012-01-30 09:45:00,42.21,42.21,42.06,42.1,19000.0,37.1082,37.1082,36.9764,37.0115,19000.0
2012-01-30 09:50:00,42.1,42.16,42.05,42.08,51600.0,37.0115,37.0643,36.9676,36.994,51600.0
2012-01-30 09:55:00,42.07,42.22,42.03,42.2,93300.0,36.9852,37.117,36.95,37.0994,93300.0
2012-01-30 10:00:00,42.17,42.28,42.15,42.26,15800.0,37.0731,37.1698,37.0555,37.1522,15800.0
2012-01-30 10:05:00,42.26,42.28,42.17,42.28,5900.0,37.1522,37.1698,37.0731,37.1698,5900.0
2012-01-30 10:10:00,42.27,42.32,42.24,42.31,18300.0,37.161,37.2049,37.1346,37.1962,18300.0
2012-01-30 10:15:00,42.32,42.43,42.31,42.43,31800.0,37.2049,37.3016,37.1962,37.3016,31800.0
2012-01-30 10:20:00,42.43,42.44,42.36,42.36,5200.0,37.3016,37.3104,37.2401,37.2401,5200.0
2012-01-30 10:25:00,42.38,42.43,42.35,42.42,9800.0,37.2577,37.3016,37.2313,37.2929,9800.0
2012-01-30 10:30:00,42.42,42.48,42.42,42.45,7300.0,37.2929,37.3456,37.2929,37.3192,7300.0
2012-01-30 10:35:00,42.44,42.47,42.41,42.41,3000.0,37.3104,37.3368,37.2841,37.2841,3000.0
2012-01-30 10:40:00,42.39,42.39,42.36,42.38,1600.0,37.2665,37.2665,37.2401,37.2577,1600.0
2012-01-30 10:45:00,42.38,42.39,42.36,42.39,5200.0,37.2577,37.2665,37.2401,37.2665,5200.0
2012-01-30 10:50:00,42.38,42.48,42.35,42.44,40800.0,37.2577,37.3456,37.2313,37.3104,40800.0
2012-01-30 10:55:00,42.44,42.52,42.4,42.52,25800.0,37.3104,37.3808,37.2753,37.3808,25800.0
2012-01-30 11:00:00,42.52,42.65,42.52,42.61,31500.0,37.3808,37.4951,37.3808,37.4599,31500.0
2012-01-30 11:05:00,42.61,42.66,42.61,42.66,3700.0,37.4599,37.5038,37.4599,37.5038,3700.0
2012-01-30 11:10:00,42.66,42.8,42.66,42.69,16400.0,37.5038,37.6269,37.5038,37.5302,16400.0
2012-01-30 11:15:00,42.7,42.72,42.65,42.72,21700.0,37.539,37.5566,37.4951,37.5566,21700.0
2012-01-30 11:20:00,42.7,42.7,42.65,42.66,100500.0,37.539,37.539,37.4951,37.5038,100500.0
2012-01-30 11:25:00,42.66,42.66,42.56,42.56,11400.0,37.5038,37.5038,37.4159,37.4159,11400.0
2012-01-30 11:30:00,42.55,42.55,42.51,42.52,1400.0,37.4071,37.4071,37.372,37.3808,1400.0
2012-01-30 11:35:00,42.52,42.56,42.5,42.52,17900.0,37.3808,37.4159,37.3632,37.3808,17900.0
2012-01-30 11:40:00,42.52,42.53,42.45,42.49,14400.0,37.3808,37.3896,37.3192,37.3544,14400.0
2012-01-30 11:45:00,42.48,42.54,42.48,42.52,12300.0,37.3456,37.3984,37.3456,37.3808,12300.0
2012-01-30 11:50:00,42.5,42.51,42.5,42.51,3800.0,37.3632,37.372,37.3632,37.372,3800.0
2012-01-30 11:55:00,42.51,42.57,42.5,42.57,12200.0,37.372,37.4247,37.3632,37.4247,12200.0
2012-01-30 12:00:00,42.57,42.57,42.51,42.53,2800.0,37.4247,37.4247,37.372,37.3896,2800.0
2012-01-30 12:05:00,42.52,42.52,42.51,42.51,1000.0,37.3808,37.3808,37.372,37.372,1000.0
2012-01-30 12:10:00,42.5,42.53,42.47,42.51,9300.0,37.3632,37.3896,37.3368,37.372,9300.0
2012-01-30 12:15:00,42.48,42.54,42.48,42.53,7000.0,37.3456,37.3984,37.3456,37.3896,7000.0
2012-01-30 12:20:00,42.52,42.57,42.52,42.54,4500.0,37.3808,37.4247,37.3808,37.3984,4500.0
2012-01-30 12:25:00,42.52,42.58,42.52,42.58,8800.0,37.3808,37.4335,37.3808,37.4335,8800.0
2012-01-30 12:30:00,42.56,42.6,42.55,42.6,14200.0,37.4159,37.4511,37.4071,37.4511,14200.0
2012-01-30 12:35:00,42.58,42.6,42.58,42.59,9800.0,37.4335,37.4511,37.4335,37.4423,9800.0
2012-01-30 12:40:00,42.57,42.61,42.52,42.57,20900.0,37.4247,37.4599,37.3808,37.4247,20900.0
2012-01-30 12:45:00,42.55,42.55,42.5,42.5,700.0,37.4071,37.4071,37.3632,37.3632,700.0
2012-01-30 12:50:00,42.5,42.52,42.48,42.52,7700.0,37.3632,37.3808,37.3456,37.3808,7700.0
2012-01-30 12:55:00,42.5,42.52,42.47,42.47,5100.0,37.3632,37.3808,37.3368,37.3368,5100.0
2012-01-30 13:00:00,42.48,42.48,42.42,42.43,5100.0,37.3456,37.3456,37.2929,37.3016,5100.0
2012-01-30 13:05:00,42.41,42.41,42.39,42.4,3800.0,37.2841,37.2841,37.2665,37.2753,3800.0
2012-01-30 13:10:00,42.39,42.39,42.32,42.34,25200.0,37.2665,37.2665,37.2049,37.2225,25200.0
2012-01-30 13:15:00,42.36,42.37,42.29,42.35,99400.0,37.2401,37.2489,37.1786,37.2313,99400.0
2012-01-30 13:20:00,42.33,42.44,42.3,42.36,30000.0,37.2137,37.3104,37.1874,37.2401,30000.0
2012-01-30 13:25:00,42.36,42.36,42.35,42.36,400.0,37.2401,37.2401,37.2313,37.2401,400.0
2012-01-30 13:30:00,42.36,42.4,42.35,42.4,19700.0,37.2401,37.2753,37.2313,37.2753,19700.0
2012-01-30 13:35:00,42.4,42.42,42.38,42.38,11800.0,37.2753,37.2929,37.2577,37.2577,11800.0
2012-01-30 13:40:00,42.39,42.42,42.37,42.42,10400.0,37.2665,37.2929,37.2489,37.2929,10400.0
2012-01-30 13:45:00,42.41,42.44,42.39,42.39,6200.0,37.2841,37.3104,37.2665,37.2665,6200.0
2012-01-30 13:50:00,42.4,42.4,42.36,42.38,3900.0,37.2753,37.2753,37.2401,37.2577,3900.0
2012-01-30 13:55:00,42.37,42.38,42.35,42.36,5600.0,37.2489,37.2577,37.2313,37.2401,5600.0
2012-01-30 14:00:00,42.37,42.38,42.35,42.35,8800.0,37.2489,37.2577,37.2313,37.2313,8800.0
2012-01-30 14:05:00,42.35,42.37,42.32,42.36,9500.0,37.2313,37.2489,37.2049,37.2401,9500.0
2012-01-30 14:10:00,42.36,42.37,42.33,42.34,13700.0,37.2401,37.2489,37.2137,37.2225,13700.0
2012-01-30 14:15:00,42.35,42.36,42.32,42.32,11200.0,37.2313,37.2401,37.2049,37.2049,11200.0
2012-01-30 14:20:00,42.31,42.37,42.31,42.37,31500.0,37.1962,37.2489,37.1962,37.2489,31500.0
2012-01-30 14:25:00,42.35,42.37,42.33,42.33,35500.0,37.2313,37.2489,37.2137,37.2137,35500.0
2012-01-30 14:30:00,42.34,42.37,42.28,42.31,21900.0,37.2225,37.2489,37.1698,37.1962,21900.0
2012-01-30 14:35:00,42.31,42.32,42.27,42.27,7500.0,37.1962,37.2049,37.161,37.161,7500.0
2012-01-30 14:40:00,42.28,42.28,42.25,42.25,4300.0,37.1698,37.1698,37.1434,37.1434,4300.0
2012-01-30 14:45:00,42.26,42.27,42.25,42.26,6800.0,37.1522,37.161,37.1434,37.1522,6800.0
2012-01-30 14:50:00,42.25,42.28,42.21,42.21,25000.0,37.1434,37.1698,37.1082,37.1082,25000.0
2012-01-30 14:55:00,42.22,42.26,42.2,42.26,17200.0,37.117,37.1522,37.0994,37.1522,17200.0
2012-01-30 15:00:00,42.26,42.29,42.24,42.28,13500.0,37.1522,37.1786,37.1346,37.1698,13500.0
2012-01-30 15:05:00,42.29,42.29,42.28,42.28,2800.0,37.1786,37.1786,37.1698,37.1698,2800.0
2012-01-30 15:10:00,42.29,42.33,42.28,42.31,16100.0,37.1786,37.2137,37.1698,37.1962,16100.0
2012-01-30 15:15:00,42.32,42.32,42.31,42.32,6700.0,37.2049,37.2049,37.1962,37.2049,6700.0
2012-01-30 15:20:00,42.32,42.33,42.28,42.32,20300.0,37.2049,37.2137,37.1698,37.2049,20300.0
2012-01-30 15:25:00,42.31,42.32,42.25,42.28,25900.0,37.1962,37.2049,37.1434,37.1698,25900.0
2012-01-30 15:30:00,42.28,42.31,42.26,42.28,43800.0,37.1698,37.1962,37.1522,37.1698,43800.0
2012-01-30 15:35:00,42.27,42.29,42.21,42.21,10700.0,37.161,37.1786,37.1082,37.1082,10700.0
2012-01-30 15:40:00,42.22,42.25,42.18,42.18,15000.0,37.117,37.1434,37.0819,37.0819,15000.0
2012-01-30 15:45:00,42.18,42.23,42.18,42.23,21800.0,37.0819,37.1258,37.0819,37.1258,21800.0
2012-01-30 15:50:00,42.23,42.28,42.23,42.26,16200.0,37.1258,37.1698,37.1258,37.1522,16200.0
2012-01-30 15:55:00,42.25,42.3,42.25,42.28,32000.0,37.1434,37.1874,37.1434,37.1698,32000.0
2012-01-31 09:30:00,42.43,42.46,42.37,42.39,8200.0,37.3016,37.328,37.2489,37.2665,8200.0
2012-01-31 09:35:00,42.36,42.44,42.35,42.42,6000.0,37.2401,37.3104,37.2313,37.2929,6000.0
2012-01-31 09:40:00,42.42,42.45,42.35,42.41,32900.0,37.2929,37.3192,37.2313,37.2841,32900.0
2012-01-31 09:45:00,42.41,42.47,42.35,42.43,12400.0,37.2841,37.3368,37.2313,37.3016,12400.0
2012-01-31 09:50:00,42.42,42.5,42.38,42.5,14500.0,37.2929,37.3632,37.2577,37.3632,14500.0
2012-01-31 09:55:00,42.52,42.65,42.51,42.56,15700.0,37.3808,37.4951,37.372,37.4159,15700.0
2012-01-31 10:00:00,42.56,42.57,42.35,42.52,18500.0,37.4159,37.4247,37.2313,37.3808,18500.0
2012-01-31 10:05:00,42.5,42.5,42.45,42.45,7500.0,37.3632,37.3632,37.3192,37.3192,7500.0
2012-01-31 10:10:00,42.46,42.52,42.45,42.47,9000.0,37.328,37.3808,37.3192,37.3368,9000.0
2012-01-31 10:15:00,42.47,42.52,42.47,42.48,11300.0,37.3368,37.3808,37.3368,37.3456,11300.0
2012-01-31 10:20:00,42.48,42.52,42.47,42.5,14200.0,37.3456,37.3808,37.3368,37.3632,14200.0
2012-01-31 10:25:00,42.49,42.49,42.45,42.46,8000.0,37.3544,37.3544,37.3192,37.328,8000.0
2012-01-31 10:30:00,42.45,42.5,42.45,42.45,48100.0,37.3192,37.3632,37.3192,37.3192,48100.0
2012-01-31 10:35:00,42.46,42.51,42.45,42.47,25800.0,37.328,37.372,37.3192,37.3368,25800.0
2012-01-31 10:40:00,42.47,42.48,42.45,42.47,9900.0,37.3368,37.3456,37.3192,37.3368,9900.0
2012-01-31 10:45:00,42.47,42.5,42.46,42.48,9900.0,37.3368,37.3632,37.328,37.3456,9900.0
2012-01-31 10:50:00,42.47,42.48,42.45,42.48,11400.0,37.3368,37.3456,37.3192,37.3456,11400.0
2012-01-31 10:55:00,42.47,42.48,42.45,42.46,13800.0,37.3368,37.3456,37.3192,37.328,13800.0
2012-01-31 11:00:00,42.45,42.46,42.45,42.46,8600.0,37.3192,37.328,37.3192,37.328,8600.0
2012-01-31 11:05:00,42.45,42.46,42.45,42.46,11800.0,37.3192,37.328,37.3192,37.328,11800.0
2012-01-31 11:10:00,42.45,42.48,42.45,42.47,24100.0,37.3192,37.3456,37.3192,37.3368,24100.0
2012-01-31 11:15:00,42.47,42.48,42.42,42.46,94900.0,37.3368,37.3456,37.2929,37.328,94900.0
2012-01-31 11:20:00,42.46,42.5,42.46,42.49,4600.0,37.328,37.3632,37.328,37.3544,4600.0
2012-01-31 11:25:00,42.5,42.52,42.47,42.5,49700.0,37.3632,37.3808,37.3368,37.3632,49700.0
2012-01-31 11:30:00,42.49,42.58,42.49,42.51,38100.0,37.3544,37.4335,37.3544,37.372,38100.0
2012-01-31 11:35:00,42.51,42.59,42.5,42.53,14100.0,37.372,37.4423,37.3632,37.3896,14100.0
2012-01-31 11:40:00,42.54,42.57,42.52,42.53,20100.0,37.3984,37.4247,37.3808,37.3896,20100.0
2012-01-31 11:45:00,42.55,42.56,42.55,42.55,1200.0,37.4071,37.4159,37.4071,37.4071,1200.0
2012-01-31 11:50:00,42.55,42.57,42.46,42.46,3200.0,37.4071,37.4247,37.328,37.328,3200.0
2012-01-31 11:55:00,42.46,42.48,42.46,42.46,4300.0,37.328,37.3456,37.328,37.328,4300.0
2012-01-31 12:00:00,42.47,42.51,42.47,42.5,5900.0,37.3368,37.372,37.3368,37.3632,5900.0
2012-01-31 12:05:00,42.49,42.49,42.47,42.48,4600.0,37.3544,37.3544,37.3368,37.3456,4600.0
2012-01-31 12:10:00,42.48,42.51,42.47,42.5,8500.0,37.3456,37.372,37.3368,37.3632,8500.0
2012-01-31 12:15:00,42.5,42.51,42.48,42.5,9000.0,37.3632,37.372,37.3456,37.3632,9000.0
2012-01-31 12:20:00,42.5,42.51,42.46,42.47,5400.0,37.3632,37.372,37.328,37.3368,5400.0
2012-01-31 12:25:00,42.48,42.48,42.46,42.47,8600.0,37.3456,37.3456,37.328,37.3368,8600.0
2012-01-31 12:30:00,42.47,42.48,42.47,42.47,3500.0,37.3368,37.3456,37.3368,37.3368,3500.0
2012-01-31 12:35:00,42.47,42.48,42.45,42.45,7800.0,37.3368,37.3456,37.3192,37.3192,7800.0
2012-01-31 12:40:00,42.45,42.45,42.45,42.45,7500.0,37.3192,37.3192,37.3192,37.3192,7500.0
2012-01-31 12:45:00,42.45,42.46,42.45,42.46,8300.0,37.3192,37.328,37.3192,37.328,8300.0
2012-01-31 12:50:00,42.45,42.49,42.45,42.48,15800.0,37.3192,37.3544,37.3192,37.3456,15800.0
2012-01-31 12:55:00,42.48,42.48,42.46,42.46,5200.0,37.3456,37.3456,37.328,37.328,5200.0
2012-01-31 13:00:00,42.46,42.51,42.46,42.48,8800.0,37.328,37.372,37.328,37.3456,8800.0
2012-01-31 13:05:00,42.47,42.47,42.45,42.45,1500.0,37.3368,37.3368,37.3192,37.3192,1500.0
2012-01-31 13:10:00,42.46,42.52,42.46,42.51,9000.0,37.328,37.3808,37.328,37.372,9000.0
2012-01-31 13:15:00,42.5,42.54,42.5,42.54,6900.0,37.3632,37.3984,37.3632,37.3984,6900.0
2012-01-31 13:20:00,42.54,42.58,42.54,42.55,8700.0,37.3984,37.4335,37.3984,37.4071,8700.0
2012-01-31 13:25:00,42.55,42.56,42.54,42.55,5800.0,37.4071,37.4159,37.3984,37.4071,5800.0
2012-01-31 13:30:00,42.54,42.55,42.54,42.55,3800.0,37.3984,37.4071,37.3984,37.4071,3800.0
2012-01-31 13:35:00,42.55,42.56,42.54,42.56,7400.0,37.4071,37.4159,37.3984,37.4159,7400.0
2012-01-31 13:40:00,42.55,42.59,42.55,42.58,8600.0,37.4071,37.4423,37.4071,37.4335,8600.0
2012-01-31 13:45:00,42.57,42.58,42.53,42.53,7500.0,37.4247,37.4335,37.3896,37.3896,7500.0
2012-01-31 13:50:00,42.52,42.53,42.46,42.46,6700.0,37.3808,37.3896,37.328,37.328,6700.0
2012-01-31 13:55:00,42.46,42.47,42.45,42.46,10800.0,37.328,37.3368,37.3192,37.328,10800.0
2012-01-31 14:00:00,42.47,42.5,42.47,42.49,7300.0,37.3368,37.3632,37.3368,37.3544,7300.0
2012-01-31 14:05:00,42.5,42.5,42.49,42.49,5600.0,37.3632,37.3632,37.3544,37.3544,5600.0
2012-01-31 14:10:00,42.5,42.52,42.49,42.51,8600.0,37.3632,37.3808,37.3544,37.372,8600.0
2012-01-31 14:15:00,42.5,42.53,42.5,42.53,14800.0,37.3632,37.3896,37.3632,37.3896,14800.0
2012-01-31 14:20:00,42.53,42.59,42.51,42.59,22000.0,37.3896,37.4423,37.372,37.4423,22000.0
2012-01-31 14:25:00,42.58,42.6,42.57,42.59,5800.0,37.4335,37.4511,37.4247,37.4423,5800.0
2012-01-31 14:30:00,42.59,42.6,42.59,42.59,2800.0,37.4423,37.4511,37.4423,37.4423,2800.0
2012-01-31 14:35:00,42.59,42.63,42.59,42.61,9100.0,37.4423,37.4775,37.4423,37.4599,9100.0
2012-01-31 14:40:00,42.61,42.62,42.6,42.62,5100.0,37.4599,37.4687,37.4511,37.4687,5100.0
2012-01-31 14:45:00,42.61,42.64,42.61,42.64,13000.0,37.4599,37.4863,37.4599,37.4863,13000.0
2012-01-31 14:50:00,42.64,42.65,42.6,42.64,12800.0,37.4863,37.4951,37.4511,37.4863,12800.0
2012-01-31 14:55:00,42.64,42.64,42.57,42.57,20400.0,37.4863,37.4863,37.4247,37.4247,20400.0
2012-01-31 15:00:00,42.57,42.57,42.47,42.47,29600.0,37.4247,37.4247,37.3368,37.3368,29600.0
2012-01-31 15:05:00,42.47,42.56,42.46,42.56,12500.0,37.3368,37.4159,37.328,37.4159,12500.0
2012-01-31 15:10:00,42.56,42.62,42.52,42.62,35500.0,37.4159,37.4687,37.3808,37.4687,35500.0
2012-01-31 15:15:00,42.62,42.64,42.57,42.57,9700.0,37.4687,37.4863,37.4247,37.4247,9700.0
2012-01-31 15:20:00,42.58,42.58,42.5,42.53,11000.0,37.4335,37.4335,37.3632,37.3896,11000.0
2012-01-31 15:25:00,42.53,42.54,42.5,42.51,13500.0,37.3896,37.3984,37.3632,37.372,13500.0
2012-01-31 15:30:00,42.51,42.53,42.5,42.53,13800.0,37.372,37.3896,37.3632,37.3896,13800.0
2012-01-31 15:35:00,42.52,42.53,42.5,42.52,16200.0,37.3808,37.3896,37.3632,37.3808,16200.0
2012-01-31 15:40:00,42.51,42.52,42.51,42.51,22500.0,37.372,37.3808,37.372,37.372,22500.0
2012-01-31 15:45:00,42.52,42.55,42.51,42.51,52100.0,37.3808,37.4071,37.372,37.372,52100.0
2012-01-31 15:50:00,42.51,42.52,42.51,42.52,30200.0,37.372,37.3808,37.372,37.3808,30200.0
2012-01-31 15:55:00,42.51,42.6,42.5,42.6,110400.0,37.372,37.4511,37.3632,37.4511,110400.0
2012-02-01 09:30:00,42.79,42.79,42.46,42.58,37100.0,37.6181,37.6181,37.328,37.4335,37100.0
2012-02-01 09:35:00,42.58,42.62,42.52,42.53,19900.0,37.4335,37.4687,37.3808,37.3896,19900.0
2012-02-01 09:40:00,42.56,42.61,42.51,42.59,11200.0,37.4159,37.4599,37.372,37.4423,11200.0
2012-02-01 09:45:00,42.59,42.68,42.57,42.57,13200.0,37.4423,37.5214,37.4247,37.4247,13200.0
2012-02-01 09:50:00,42.57,42.57,42.48,42.48,10700.0,37.4247,37.4247,37.3456,37.3456,10700.0
2012-02-01 09:55:00,42.48,42.52,42.47,42.51,15000.0,37.3456,37.3808,37.3368,37.372,15000.0
2012-02-01 10:00:00,42.51,42.54,42.33,42.36,36100.0,37.372,37.3984,37.2137,37.2401,36100.0
2012-02-01 10:05:00,42.37,42.41,42.35,42.4,27100.0,37.2489,37.2841,37.2313,37.2753,27100.0
2012-02-01 10:10:00,42.4,42.44,42.39,42.44,11000.0,37.2753,37.3104,37.2665,37.3104,11000.0
2012-02-01 10:15:00,42.43,42.43,42.4,42.41,14900.0,37.3016,37.3016,37.2753,37.2841,14900.0
2012-02-01 10:20:00,42.42,42.46,42.42,42.43,9100.0,37.2929,37.328,37.2929,37.3016,9100.0
2012-02-01 10:25:00,42.43,42.44,42.39,42.4,5700.0,37.3016,37.3104,37.2665,37.2753,5700.0
2012-02-01 10:30:00,42.4,42.43,42.39,42.41,10300.0,37.2753,37.3016,37.2665,37.2841,10300.0
2012-02-01 10:35:00,42.41,42.43,42.39,42.41,10600.0,37.2841,37.3016,37.2665,37.2841,10600.0
2012-02-01 10:40:00,42.41,42.44,42.39,42.39,11200.0,37.2841,37.3104,37.2665,37.2665,11200.0
2012-02-01 10:45:00,42.39,42.41,42.39,42.39,25500.0,37.2665,37.2841,37.2665,37.2665,25500.0
2012-02-01 10:50:00,42.39,42.44,42.35,42.36,94700.0,37.2665,37.3104,37.2313,37.2401,94700.0
2012-02-01 10:55:00,42.35,42.37,42.34,42.36,23700.0,37.2313,37.2489,37.2225,37.2401,23700.0
2012-02-01 11:00:00,42.36,42.36,42.34,42.35,6400.0,37.2401,37.2401,37.2225,37.2313,6400.0
2012-02-01 11:05:00,42.34,42.35,42.31,42.33,27700.0,37.2225,37.2313,37.1962,37.2137,27700.0
2012-02-01 11:10:00,42.33,42.36,42.33,42.35,7400.0,37.2137,37.2401,37.2137,37.2313,7400.0
2012-02-01 11:15:00,42.36,42.36,42.32,42.34,7500.0,37.2401,37.2401,37.2049,37.2225,7500.0
2012-02-01 11:20:00,42.34,42.36,42.33,42.35,12100.0,37.2225,37.2401,37.2137,37.2313,12100.0
2012-02-01 11:25:00,42.35,42.36,42.31,42.35,14400.0,37.2313,37.2401,37.1962,37.2313,14400.0
2012-02-01 11:30:00,42.33,42.4,42.33,42.4,19400.0,37.2137,37.2753,37.2137,37.2753,19400.0
2012-02-01 11:35:00,42.39,42.41,42.39,42.41,4500.0,37.2665,37.2841,37.2665,37.2841,4500.0
2012-02-01 11:40:00,42.41,42.43,42.4,42.43,10700.0,37.2841,37.3016,37.2753,37.3016,10700.0
2012-02-01 11:45:00,42.43,42.48,42.43,42.47,9800.0,37.3016,37.3456,37.3016,37.3368,9800.0
2012-02-01 11:50:00,42.48,42.48,42.44,42.44,9900.0,37.3456,37.3456,37.3104,37.3104,9900.0
2012-02-01 11:55:00,42.45,42.47,42.44,42.47,9600.0,37.3192,37.3368,37.3104,37.3368,9600.0
2012-02-01 12:00:00,42.47,42.49,42.44,42.46,14600.0,37.3368,37.3544,37.3104,37.328,14600.0
2012-02-01 12:05:00,42.47,42.49,42.47,42.48,3400.0,37.3368,37.3544,37.3368,37.3456,3400.0
2012-02-01 12:10:00,42.48,42.48,42.45,42.45,8100.0,37.3456,37.3456,37.3192,37.3192,8100.0
2012-02-01 12:15:00,42.45,42.46,42.42,42.44,9400.0,37.3192,37.328,37.2929,37.3104,9400.0
2012-02-01 12:20:00,42.45,42.49,42.44,42.49,8000.0,37.3192,37.3544,37.3104,37.3544,8000.0
2012-02-01 12:25:00,42.48,42.48,42.46,42.47,15000.0,37.3456,37.3456,37.328,37.3368,15000.0
2012-02-01 12:30:00,42.47,42.51,42.47,42.5,8900.0,37.3368,37.372,37.3368,37.3632,8900.0
2012-02-01 12:35:00,42.5,42.52,42.5,42.52,5800.0,37.3632,37.3808,37.3632,37.3808,5800.0
2012-02-01 12:40:00,42.52,42.53,42.49,42.51,7200.0,37.3808,37.3896,37.3544,37.372,7200.0
2012-02-01 12:45:00,42.5,42.53,42.5,42.53,4900.0,37.3632,37.3896,37.3632,37.3896,4900.0
2012-02-01 12:50:00,42.52,42.53,42.49,42.5,9300.0,37.3808,37.3896,37.3544,37.3632,9300.0
2012-02-01 12:55:00,42.51,42.51,42.5,42.51,1800.0,37.372,37.372,37.3632,37.372,1800.0
2012-02-01 13:00:00,42.51,42.52,42.51,42.52,6000.0,37.372,37.3808,37.372,37.3808,6000.0
2012-02-01 13:05:00,42.52,42.53,42.52,42.52,4400.0,37.3808,37.3896,37.3808,37.3808,4400.0
2012-02-01 13:10:00,42.53,42.55,42.52,42.55,5400.0,37.3896,37.4071,37.3808,37.4071,5400.0
2012-02-01 13:15:00,42.54,42.55,42.54,42.54,3800.0,37.3984,37.4071,37.3984,37.3984,3800.0
2012-02-01 13:20:00,42.55,42.6,42.54,42.59,7600.0,37.4071,37.4511,37.3984,37.4423,7600.0
2012-02-01 13:25:00,42.6,42.61,42.59,42.61,11900.0,37.4511,37.4599,37.4423,37.4599,11900.0
2012-02-01 13:30:00,42.61,42.61,42.58,42.6,12500.0,37.4599,37.4599,37.4335,37.4511,12500.0
2012-02-01 13:35:00,42.61,42.61,42.6,42.6,5000.0,37.4599,37.4599,37.4511,37.4511,5000.0
2012-02-01 13:40:00,42.6,42.61,42.5,42.52,16000.0,37.4511,37.4599,37.3632,37.3808,16000.0
2012-02-01 13:45:00,42.52,42.55,42.48,42.5,16500.0,37.3808,37.4071,37.3456,37.3632,16500.0
2012-02-01 13:50:00,42.49,42.5,42.46,42.48,16400.0,37.3544,37.3632,37.328,37.3456,16400.0
2012-02-01 13:55:00,42.48,42.49,42.43,42.44,13200.0,37.3456,37.3544,37.3016,37.3104,13200.0
2012-02-01 14:00:00,42.44,42.5,42.43,42.48,80800.0,37.3104,37.3632,37.3016,37.3456,80800.0
2012-02-01 14:05:00,42.49,42.51,42.48,42.5,22200.0,37.3544,37.372,37.3456,37.3632,22200.0
2012-02-01 14:10:00,42.5,42.53,42.5,42.52,9200.0,37.3632,37.3896,37.3632,37.3808,9200.0
2012-02-01 14:15:00,42.53,42.53,42.52,42.52,3100.0,37.3896,37.3896,37.3808,37.3808,3100.0
2012-02-01 14:20:00,42.53,42.53,42.52,42.52,6200.0,37.3896,37.3896,37.3808,37.3808,6200.0
2012-02-01 14:25:00,42.52,42.53,42.43,42.43,62300.0,37.3808,37.3896,37.3016,37.3016,62300.0
2012-02-01 14:30:00,42.43,42.43,42.37,42.38,15700.0,37.3016,37.3016,37.2489,37.2577,15700.0
2012-02-01 14:35:00,42.37,42.39,42.3,42.3,25100.0,37.2489,37.2665,37.1874,37.1874,25100.0
2012-02-01 14:40:00,42.31,42.31,42.24,42.3,30000.0,37.1962,37.1962,37.1346,37.1874,30000.0
2012-02-01 14:45:00,42.29,42.36,42.27,42.27,23500.0,37.1786,37.2401,37.161,37.161,23500.0
2012-02-01 14:50:00,42.27,42.38,42.27,42.29,19700.0,37.161,37.2577,37.161,37.1786,19700.0
2012-02-01 14:55:00,42.3,42.32,42.28,42.3,71000.0,37.1874,37.2049,37.1698,37.1874,71000.0
2012-02-01 15:00:00,42.3,42.36,42.27,42.34,97200.0,37.1874,37.2401,37.161,37.2225,97200.0
2012-02-01 15:05:00,42.35,42.45,42.35,42.39,7900.0,37.2313,37.3192,37.2313,37.2665,7900.0
2012-02-01 15:10:00,42.4,42.4,42.35,42.37,12400.0,37.2753,37.2753,37.2313,37.2489,12400.0
2012-02-01 15:15:00,42.37,42.38,42.37,42.38,5600.0,37.2489,37.2577,37.2489,37.2577,5600.0
2012-02-01 15:20:00,42.38,42.38,42.34,42.35,15500.0,37.2577,37.2577,37.2225,37.2313,15500.0
2012-02-01 15:25:00,42.35,42.35,42.31,42.32,14200.0,37.2313,37.2313,37.1962,37.2049,14200.0
2012-02-01 15:30:00,42.32,42.32,42.3,42.3,13800.0,37.2049,37.2049,37.1874,37.1874,13800.0
2012-02-01 15:35:00,42.3,42.32,42.28,42.28,30300.0,37.1874,37.2049,37.1698,37.1698,30300.0
2012-02-01 15:40:00,42.28,42.29,42.27,42.27,12400.0,37.1698,37.1786,37.161,37.161,12400.0
2012-02-01 15:45:00,42.28,42.34,42.27,42.3,28800.0,37.1698,37.2225,37.161,37.1874,28800.0
2012-02-01 15:50:00,42.3,42.3,42.26,42.26,27000.0,37.1874,37.1874,37.1522,37.1522,27000.0
2012-02-01 15:55:00,42.26,42.32,42.22,42.3,43900.0,37.1522,37.2049,37.117,37.1874,43900.0
2012-02-02 09:30:00,42.51,42.61,42.5,42.61,21700.0,37.372,37.4599,37.3632,37.4599,21700.0
2012-02-02 09:35:00,42.61,42.72,42.61,42.68,20700.0,37.4599,37.5566,37.4599,37.5214,20700.0
2012-02-02 09:40:00,42.68,42.76,42.68,42.75,13200.0,37.5214,37.5918,37.5214,37.583,13200.0
2012-02-02 09:45:00,42.75,42.79,42.71,42.76,17300.0,37.583,37.6181,37.5478,37.5918,17300.0
2012-02-02 09:50:00,42.77,42.79,42.7,42.77,8600.0,37.6006,37.6181,37.539,37.6006,8600.0
2012-02-02 09:55:00,42.77,42.79,42.68,42.79,21500.0,37.6006,37.6181,37.5214,37.6181,21500.0
2012-02-02 10:00:00,42.78,42.79,42.73,42.76,5900.0,37.6093,37.6181,37.5654,37.5918,5900.0
2012-02-02 10:05:00,42.75,42.83,42.73,42.83,8700.0,37.583,37.6533,37.5654,37.6533,8700.0
2012-02-02 10:10:00,42.83,42.86,42.8,42.83,14900.0,37.6533,37.6797,37.6269,37.6533,14900.0
2012-02-02 10:15:00,42.84,42.97,42.83,42.94,17100.0,37.6621,37.7764,37.6533,37.75,17100.0
2012-02-02 10:20:00,42.94,42.99,42.92,42.99,5700.0,37.75,37.794,37.7324,37.794,5700.0
2012-02-02 10:25:00,42.99,43.07,42.97,43.03,17700.0,37.794,37.8643,37.7764,37.8291,17700.0
2012-02-02 10:30:00,43.04,43.06,42.95,42.96,57600.0,37.8379,37.8555,37.7588,37.7676,57600.0
2012-02-02 10:35:00,42.96,42.97,42.94,42.94,9400.0,37.7676,37.7764,37.75,37.75,9400.0
2012-02-02 10:40:00,42.96,43.0,42.95,42.95,12400.0,37.7676,37.8028,37.7588,37.7588,12400.0
2012-02-02 10:45:00,42.95,42.98,42.91,42.92,17700.0,37.7588,37.7852,37.7236,37.7324,17700.0
2012-02-02 10:50:00,42.93,42.95,42.89,42.91,12700.0,37.7412,37.7588,37.706,37.7236,12700.0
2012-02-02 10:55:00,42.92,42.92,42.85,42.86,5400.0,37.7324,37.7324,37.6709,37.6797,5400.0
2012-02-02 11:00:00,42.86,42.89,42.85,42.85,5400.0,37.6797,37.706,37.6709,37.6709,5400.0
2012-02-02 11:05:00,42.85,42.86,42.8,42.81,89700.0,37.6709,37.6797,37.6269,37.6357,89700.0
2012-02-02 11:10:00,42.8,42.81,42.72,42.72,6500.0,37.6269,37.6357,37.5566,37.5566,6500.0
2012-02-02 11:15:00,42.72,42.79,42.67,42.75,69000.0,37.5566,37.6181,37.5126,37.583,69000.0
2012-02-02 11:20:00,42.73,42.73,42.63,42.67,10800.0,37.5654,37.5654,37.4775,37.5126,10800.0
2012-02-02 11:25:00,42.68,42.78,42.66,42.7,24300.0,37.5214,37.6093,37.5038,37.539,24300.0
2012-02-02 11:30:00,42.72,42.74,42.65,42.68,33900.0,37.5566,37.5742,37.4951,37.5214,33900.0
2012-02-02 11:35:00,42.67,42.69,42.64,42.66,6600.0,37.5126,37.5302,37.4863,37.5038,6600.0
2012-02-02 11:40:00,42.66,42.67,42.62,42.62,6200.0,37.5038,37.5126,37.4687,37.4687,6200.0
2012-02-02 11:45:00,42.62,42.62,42.59,42.6,4000.0,37.4687,37.4687,37.4423,37.4511,4000.0
2012-02-02 11:50:00,42.62,42.62,42.58,42.59,7600.0,37.4687,37.4687,37.4335,37.4423,7600.0
2012-02-02 11:55:00,42.58,42.63,42.58,42.62,4700.0,37.4335,37.4775,37.4335,37.4687,4700.0
2012-02-02 12:00:00,42.63,42.65,42.63,42.64,2200.0,37.4775,37.4951,37.4775,37.4863,2200.0
2012-02-02 12:05:00,42.64,42.64,42.59,42.6,33500.0,37.4863,37.4863,37.4423,37.4511,33500.0
2012-02-02 12:10:00,42.6,42.63,42.59,42.6,3400.0,37.4511,37.4775,37.4423,37.4511,3400.0
2012-02-02 12:15:00,42.6,42.63,42.59,42.6,10200.0,37.4511,37.4775,37.4423,37.4511,10200.0
2012-02-02 12:20:00,42.61,42.66,42.6,42.62,6600.0,37.4599,37.5038,37.4511,37.4687,6600.0
2012-02-02 12:25:00,42.64,42.73,42.64,42.72,9400.0,37.4863,37.5654,37.4863,37.5566,9400.0
2012-02-02 12:30:00,42.71,42.75,42.7,42.71,9000.0,37.5478,37.583,37.539,37.5478,9000.0
2012-02-02 12:35:00,42.72,42.72,42.65,42.65,11900.0,37.5566,37.5566,37.4951,37.4951,11900.0
2012-02-02 12:40:00,42.64,42.64,42.6,42.6,3100.0,37.4863,37.4863,37.4511,37.4511,3100.0
2012-02-02 12:45:00,42.6,42.64,42.59,42.64,7900.0,37.4511,37.4863,37.4423,37.4863,7900.0
2012-02-02 12:50:00,42.63,42.64,42.62,42.62,1800.0,37.4775,37.4863,37.4687,37.4687,1800.0
2012-02-02 12:55:00,42.61,42.65,42.61,42.62,7300.0,37.4599,37.4951,37.4599,37.4687,7300.0
2012-02-02 13:00:00,42.62,42.62,42.58,42.6,2800.0,37.4687,37.4687,37.4335,37.4511,2800.0
2012-02-02 13:05:00,42.59,42.64,42.58,42.62,9300.0,37.4423,37.4863,37.4335,37.4687,9300.0
2012-02-02 13:10:00,42.62,42.64,42.6,42.63,12400.0,37.4687,37.4863,37.4511,37.4775,12400.0
2012-02-02 13:15:00,42.6,42.64,42.6,42.63,6700.0,37.4511,37.4863,37.4511,37.4775,6700.0
2012-02-02 13:20:00,42.62,42.64,42.61,42.64,12600.0,37.4687,37.4863,37.4599,37.4863,12600.0
2012-02-02 13:25:00,42.64,42.67,42.63,42.64,10000.0,37.4863,37.5126,37.4775,37.4863,10000.0
2012-02-02 13:30:00,42.64,42.67,42.64,42.66,5700.0,37.4863,37.5126,37.4863,37.5038,5700.0
2012-02-02 13:35:00,42.66,42.66,42.62,42.64,5500.0,37.5038,37.5038,37.4687,37.4863,5500.0
2012-02-02 13:40:00,42.64,42.65,42.63,42.65,3900.0,37.4863,37.4951,37.4775,37.4951,3900.0
2012-02-02 13:45:00,42.65,42.65,42.64,42.65,3100.0,37.4951,37.4951,37.4863,37.4951,3100.0
2012-02-02 13:50:00,42.64,42.68,42.64,42.66,8100.0,37.4863,37.5214,37.4863,37.5038,8100.0
2012-02-02 13:55:00,42.66,42.68,42.65,42.66,7800.0,37.5038,37.5214,37.4951,37.5038,7800.0
2012-02-02 14:00:00,42.65,42.66,42.65,42.66,4700.0,37.4951,37.5038,37.4951,37.5038,4700.0
2012-02-02 14:05:00,42.65,42.67,42.65,42.67,14500.0,37.4951,37.5126,37.4951,37.5126,14500.0
2012-02-02 14:10:00,42.66,42.68,42.64,42.66,15500.0,37.5038,37.5214,37.4863,37.5038,15500.0
2012-02-02 14:15:00,42.65,42.68,42.64,42.66,12500.0,37.4951,37.5214,37.4863,37.5038,12500.0
2012-02-02 14:20:00,42.66,42.69,42.66,42.69,11000.0,37.5038,37.5302,37.5038,37.5302,11000.0
2012-02-02 14:25:00,42.68,42.71,42.67,42.67,9800.0,37.5214,37.5478,37.5126,37.5126,9800.0
2012-02-02 14:30:00,42.69,42.79,42.68,42.71,41500.0,37.5302,37.6181,37.5214,37.5478,41500.0
2012-02-02 14:35:00,42.71,42.72,42.65,42.65,8000.0,37.5478,37.5566,37.4951,37.4951,8000.0
2012-02-02 14:40:00,42.65,42.66,42.5,42.51,96400.0,37.4951,37.5038,37.3632,37.372,96400.0
2012-02-02 14:45:00,42.52,42.54,42.46,42.51,67700.0,37.3808,37.3984,37.328,37.372,67700.0
2012-02-02 14:50:00,42.52,42.52,42.43,42.45,19400.0,37.3808,37.3808,37.3016,37.3192,19400.0
2012-02-02 14:55:00,42.47,42.48,42.43,42.44,11000.0,37.3368,37.3456,37.3016,37.3104,11000.0
2012-02-02 15:00:00,42.44,42.46,42.42,42.46,24000.0,37.3104,37.328,37.2929,37.328,24000.0
2012-02-02 15:05:00,42.48,42.53,42.47,42.51,20000.0,37.3456,37.3896,37.3368,37.372,20000.0
2012-02-02 15:10:00,42.52,42.62,42.52,42.59,10700.0,37.3808,37.4687,37.3808,37.4423,10700.0
2012-02-02 15:15:00,42.59,42.59,42.54,42.55,9500.0,37.4423,37.4423,37.3984,37.4071,9500.0
2012-02-02 15:20:00,42.54,42.55,42.53,42.54,17400.0,37.3984,37.4071,37.3896,37.3984,17400.0
2012-02-02 15:25:00,42.53,42.59,42.53,42.58,15000.0,37.3896,37.4423,37.3896,37.4335,15000.0
2012-02-02 15:30:00,42.58,42.59,42.48,42.49,130300.0,37.4335,37.4423,37.3456,37.3544,130300.0
2012-02-02 15:35:00,42.5,42.51,42.48,42.5,41100.0,37.3632,37.372,37.3456,37.3632,41100.0
2012-02-02 15:40:00,42.5,42.51,42.43,42.5,36000.0,37.3632,37.372,37.3016,37.3632,36000.0
2012-02-02 15:45:00,42.5,42.5,42.36,42.42,28000.0,37.3632,37.3632,37.2401,37.2929,28000.0
2012-02-02 15:50:00,42.43,42.45,42.38,42.38,40000.0,37.3016,37.3192,37.2577,37.2577,40000.0
2012-02-02 15:55:00,42.39,42.41,42.3,42.32,112800.0,37.2665,37.2841,37.1874,37.2049,112800.0
2012-02-03 09:30:00,42.57,42.57,42.3,42.3,32000.0,37.4247,37.4247,37.1874,37.1874,32000.0
2012-02-03 09:35:00,42.31,42.39,42.25,42.25,64700.0,37.1962,37.2665,37.1434,37.1434,64700.0
2012-02-03 09:40:00,42.27,42.31,42.25,42.28,46100.0,37.161,37.1962,37.1434,37.1698,46100.0
2012-02-03 09:45:00,42.28,42.3,42.23,42.25,31700.0,37.1698,37.1874,37.1258,37.1434,31700.0
2012-02-03 09:50:00,42.27,42.29,42.24,42.27,34300.0,37.161,37.1786,37.1346,37.161,34300.0
2012-02-03 09:55:00,42.27,42.27,42.21,42.21,21400.0,37.161,37.161,37.1082,37.1082,21400.0
2012-02-03 10:00:00,42.22,42.26,42.03,42.04,82300.0,37.117,37.1522,36.95,36.9588,82300.0
2012-02-03 10:05:00,42.05,42.09,42.0,42.09,54400.0,36.9676,37.0027,36.9236,37.0027,54400.0
2012-02-03 10:10:00,42.07,42.11,42.07,42.07,27500.0,36.9852,37.0203,36.9852,36.9852,27500.0
2012-02-03 10:15:00,42.07,42.08,41.94,41.95,31300.0,36.9852,36.994,36.8709,36.8797,31300.0
2012-02-03 10:20:00,41.94,42.03,41.94,42.01,233200.0,36.8709,36.95,36.8709,36.9324,233200.0
2012-02-03 10:25:00,42.0,42.01,42.0,42.0,75700.0,36.9236,36.9324,36.9236,36.9236,75700.0
2012-02-03 10:30:00,42.0,42.01,41.94,41.97,28700.0,36.9236,36.9324,36.8709,36.8972,28700.0
2012-02-03 10:35:00,41.97,42.0,41.97,41.98,21000.0,36.8972,36.9236,36.8972,36.906,21000.0
2012-02-03 10:40:00,41.97,42.02,41.94,41.96,44600.0,36.8972,36.9412,36.8709,36.8885,44600.0
2012-02-03 10:45:00,41.96,42.0,41.95,41.98,18900.0,36.8885,36.9236,36.8797,36.906,18900.0
2012-02-03 10:50:00,41.98,42.03,41.98,42.01,37800.0,36.906,36.95,36.906,36.9324,37800.0
2012-02-03 10:55:00,42.01,42.02,42.0,42.01,15900.0,36.9324,36.9412,36.9236,36.9324,15900.0
2012-02-03 11:00:00,42.01,42.05,42.0,42.05,13700.0,36.9324,36.9676,36.9236,36.9676,13700.0
2012-02-03 11:05:00,42.05,42.12,42.04,42.11,10700.0,36.9676,37.0291,36.9588,37.0203,10700.0
2012-02-03 11:10:00,42.12,42.17,42.12,42.17,8700.0,37.0291,37.0731,37.0291,37.0731,8700.0
2012-02-03 11:15:00,42.18,42.3,42.17,42.21,41800.0,37.0819,37.1874,37.0731,37.1082,41800.0
2012-02-03 11:20:00,42.2,42.23,42.19,42.23,12900.0,37.0994,37.1258,37.0907,37.1258,12900.0
2012-02-03 11:25:00,42.24,42.27,42.23,42.23,12500.0,37.1346,37.161,37.1258,37.1258,12500.0
2012-02-03 11:30:00,42.23,42.27,42.17,42.17,14700.0,37.1258,37.161,37.0731,37.0731,14700.0
2012-02-03 11:35:00,42.17,42.19,42.13,42.13,8600.0,37.0731,37.0907,37.0379,37.0379,8600.0
2012-02-03 11:40:00,42.13,42.13,42.09,42.09,9100.0,37.0379,37.0379,37.0027,37.0027,9100.0
2012-02-03 11:45:00,42.09,42.09,42.01,42.01,18500.0,37.0027,37.0027,36.9324,36.9324,18500.0
2012-02-03 11:50:00,42.01,42.02,42.0,42.01,11200.0,36.9324,36.9412,36.9236,36.9324,11200.0
2012-02-03 11:55:00,42.0,42.01,42.0,42.01,12000.0,36.9236,36.9324,36.9236,36.9324,12000.0
2012-02-03 12:00:00,42.0,42.07,42.0,42.0,16800.0,36.9236,36.9852,36.9236,36.9236,16800.0
2012-02-03 12:05:00,42.0,42.01,42.0,42.0,7200.0,36.9236,36.9324,36.9236,36.9236,7200.0
2012-02-03 12:10:00,42.0,42.05,42.0,42.01,12400.0,36.9236,36.9676,36.9236,36.9324,12400.0
2012-02-03 12:15:00,42.01,42.02,42.01,42.01,4400.0,36.9324,36.9412,36.9324,36.9324,4400.0
2012-02-03 12:20:00,42.02,42.02,42.0,42.0,8000.0,36.9412,36.9412,36.9236,36.9236,8000.0
2012-02-03 12:25:00,42.0,42.02,41.99,42.01,22600.0,36.9236,36.9412,36.9148,36.9324,22600.0
2012-02-03 12:30:00,42.01,42.02,42.0,42.01,50400.0,36.9324,36.9412,36.9236,36.9324,50400.0
2012-02-03 12:35:00,42.0,42.01,42.0,42.01,10300.0,36.9236,36.9324,36.9236,36.9324,10300.0
2012-02-03 12:40:00,42.0,42.01,42.0,42.0,10900.0,36.9236,36.9324,36.9236,36.9236,10900.0
2012-02-03 12:45:00,42.01,42.02,42.0,42.01,13800.0,36.9324,36.9412,36.9236,36.9324,13800.0
2012-02-03 12:50:00,42.01,42.01,42.0,42.0,11400.0,36.9324,36.9324,36.9236,36.9236,11400.0
2012-02-03 12:55:00,42.0,42.01,42.0,42.01,10700.0,36.9236,36.9324,36.9236,36.9324,10700.0
2012-02-03 13:00:00,42.0,42.01,42.0,42.01,16400.0,36.9236,36.9324,36.9236,36.9324,16400.0
2012-02-03 13:05:00,42.02,42.06,42.02,42.02,11300.0,36.9412,36.9764,36.9412,36.9412,11300.0
2012-02-03 13:10:00,42.03,42.03,42.0,42.0,7900.0,36.95,36.95,36.9236,36.9236,7900.0
2012-02-03 13:15:00,42.0,42.01,42.0,42.0,10200.0,36.9236,36.9324,36.9236,36.9236,10200.0
2012-02-03 13:20:00,42.01,42.04,42.0,42.04,10900.0,36.9324,36.9588,36.9236,36.9588,10900.0
2012-02-03 13:25:00,42.03,42.08,42.03,42.07,10000.0,36.95,36.994,36.95,36.9852,10000.0
2012-02-03 13:30:00,42.07,42.09,42.05,42.05,9300.0,36.9852,37.0027,36.9676,36.9676,9300.0
2012-02-03 13:35:00,42.05,42.05,42.04,42.05,8900.0,36.9676,36.9676,36.9588,36.9676,8900.0
2012-02-03 13:40:00,42.05,42.09,42.05,42.06,14300.0,36.9676,37.0027,36.9676,36.9764,14300.0
2012-02-03 13:45:00,42.06,42.07,42.06,42.06,6600.0,36.9764,36.9852,36.9764,36.9764,6600.0
2012-02-03 13:50:00,42.06,42.07,42.06,42.07,10100.0,36.9764,36.9852,36.9764,36.9852,10100.0
2012-02-03 13:55:00,42.07,42.07,42.06,42.06,18200.0,36.9852,36.9852,36.9764,36.9764,18200.0
2012-02-03 14:00:00,42.06,42.08,42.06,42.08,18600.0,36.9764,36.994,36.9764,36.994,18600.0
2012-02-03 14:05:00,42.08,42.17,42.08,42.17,13300.0,36.994,37.0731,36.994,37.0731,13300.0
2012-02-03 14:10:00,42.16,42.26,42.16,42.25,42500.0,37.0643,37.1522,37.0643,37.1434,42500.0
2012-02-03 14:15:00,42.25,42.26,42.2,42.22,14700.0,37.1434,37.1522,37.0994,37.117,14700.0
2012-02-03 14:20:00,42.24,42.25,42.2,42.21,13800.0,37.1346,37.1434,37.0994,37.1082,13800.0
2012-02-03 14:25:00,42.21,42.23,42.2,42.2,8400.0,37.1082,37.1258,37.0994,37.0994,8400.0
2012-02-03 14:30:00,42.2,42.21,42.2,42.21,13700.0,37.0994,37.1082,37.0994,37.1082,13700.0
2012-02-03 14:35:00,42.2,42.21,42.2,42.21,11300.0,37.0994,37.1082,37.0994,37.1082,11300.0
2012-02-03 14:40:00,42.21,42.21,42.2,42.21,263100.0,37.1082,37.1082,37.0994,37.1082,263100.0
2012-02-03 14:45:00,42.2,42.24,42.2,42.23,18300.0,37.0994,37.1346,37.0994,37.1258,18300.0
2012-02-03 14:50:00,42.24,42.24,42.2,42.21,15500.0,37.1346,37.1346,37.0994,37.1082,15500.0
2012-02-03 14:55:00,42.2,42.24,42.2,42.2,16900.0,37.0994,37.1346,37.0994,37.0994,16900.0
2012-02-03 15:00:00,42.2,42.21,42.2,42.21,32300.0,37.0994,37.1082,37.0994,37.1082,32300.0
2012-02-03 15:05:00,42.22,42.22,42.2,42.21,7100.0,37.117,37.117,37.0994,37.1082,7100.0
2012-02-03 15:10:00,42.2,42.21,42.13,42.14,65000.0,37.0994,37.1082,37.0379,37.0467,65000.0
2012-02-03 15:15:00,42.14,42.15,42.14,42.14,28200.0,37.0467,37.0555,37.0467,37.0467,28200.0
2012-02-03 15:20:00,42.15,42.15,42.06,42.06,48500.0,37.0555,37.0555,36.9764,36.9764,48500.0
2012-02-03 15:25:00,42.06,42.08,42.06,42.07,42100.0,36.9764,36.994,36.9764,36.9852,42100.0
2012-02-03 15:30:00,42.07,42.07,42.02,42.06,24700.0,36.9852,36.9852,36.9412,36.9764,24700.0
2012-02-03 15:35:00,42.06,42.06,42.0,42.01,41100.0,36.9764,36.9764,36.9236,36.9324,41100.0
2012-02-03 15:40:00,42.01,42.01,41.97,42.0,58000.0,36.9324,36.9324,36.8972,36.9236,58000.0
2012-02-03 15:45:00,42.01,42.01,41.97,42.01,64500.0,36.9324,36.9324,36.8972,36.9324,64500.0
2012-02-03 15:50:00,42.0,42.01,41.99,42.0,96400.0,36.9236,36.9324,36.9148,36.9236,96400.0
2012-02-03 15:55:00,42.0,42.03,41.94,41.95,200400.0,36.9236,36.95,36.8709,36.8797,200400.0
2012-02-06 09:30:00,42.03,42.19,42.02,42.11,21600.0,36.95,37.0907,36.9412,37.0203,21600.0
2012-02-06 09:35:00,42.09,42.13,42.0,42.06,34600.0,37.0027,37.0379,36.9236,36.9764,34600.0
2012-02-06 09:40:00,42.04,42.13,42.01,42.12,17400.0,36.9588,37.0379,36.9324,37.0291,17400.0
2012-02-06 09:45:00,42.11,42.18,42.07,42.15,14900.0,37.0203,37.0819,36.9852,37.0555,14900.0
2012-02-06 09:50:00,42.16,42.17,42.08,42.1,15700.0,37.0643,37.0731,36.994,37.0115,15700.0
2012-02-06 09:55:00,42.11,42.11,42.05,42.11,18100.0,37.0203,37.0203,36.9676,37.0203,18100.0
2012-02-06 10:00:00,42.11,42.14,42.05,42.08,58100.0,37.0203,37.0467,36.9676,36.994,58100.0
2012-02-06 10:05:00,42.09,42.09,42.03,42.03,13500.0,37.0027,37.0027,36.95,36.95,13500.0
2012-02-06 10:10:00,42.04,42.09,42.04,42.07,8900.0,36.9588,37.0027,36.9588,36.9852,8900.0
2012-02-06 10:15:00,42.06,42.07,41.99,42.0,20700.0,36.9764,36.9852,36.9148,36.9236,20700.0
2012-02-06 10:20:00,42.01,42.08,41.99,42.08,27700.0,36.9324,36.994,36.9148,36.994,27700.0
2012-02-06 10:25:00,42.07,42.1,42.05,42.05,5300.0,36.9852,37.0115,36.9676,36.9676,5300.0
2012-02-06 10:30:00,42.04,42.04,41.95,42.0,29100.0,36.9588,36.9588,36.8797,36.9236,29100.0
2012-02-06 10:35:00,42.0,42.01,41.99,42.0,2900.0,36.9236,36.9324,36.9148,36.9236,2900.0
2012-02-06 10:40:00,42.0,42.0,41.98,41.98,9600.0,36.9236,36.9236,36.906,36.906,9600.0
2012-02-06 10:45:00,41.98,41.98,41.85,41.92,28500.0,36.906,36.906,36.7917,36.8533,28500.0
2012-02-06 10:50:00,41.93,42.0,41.93,42.0,7600.0,36.8621,36.9236,36.8621,36.9236,7600.0
2012-02-06 10:55:00,42.0,42.0,41.99,42.0,3000.0,36.9236,36.9236,36.9148,36.9236,3000.0
2012-02-06 11:00:00,42.0,42.0,42.0,42.0,15700.0,36.9236,36.9236,36.9236,36.9236,15700.0
2012-02-06 11:05:00,42.0,42.0,41.99,42.0,6700.0,36.9236,36.9236,36.9148,36.9236,6700.0
2012-02-06 11:10:00,42.0,42.06,41.99,42.04,10800.0,36.9236,36.9764,36.9148,36.9588,10800.0
2012-02-06 11:15:00,42.02,42.05,42.0,42.04,5400.0,36.9412,36.9676,36.9236,36.9588,5400.0
2012-02-06 11:20:00,42.03,42.03,42.0,42.03,3900.0,36.95,36.95,36.9236,36.95,3900.0
2012-02-06 11:25:00,42.03,42.04,41.96,41.96,10700.0,36.95,36.9588,36.8885,36.8885,10700.0
2012-02-06 11:30:00,41.96,41.98,41.93,41.97,17800.0,36.8885,36.906,36.8621,36.8972,17800.0
2012-02-06 11:35:00,41.98,41.98,41.97,41.98,2500.0,36.906,36.906,36.8972,36.906,2500.0
2012-02-06 11:40:00,41.97,42.01,41.96,41.96,10900.0,36.8972,36.9324,36.8885,36.8885,10900.0
2012-02-06 11:45:00,42.0,42.0,41.97,41.97,7300.0,36.9236,36.9236,36.8972,36.8972,7300.0
2012-02-06 11:50:00,41.97,42.01,41.96,42.0,12700.0,36.8972,36.9324,36.8885,36.9236,12700.0
2012-02-06 11:55:00,42.0,42.0,42.0,42.0,1500.0,36.9236,36.9236,36.9236,36.9236,1500.0
2012-02-06 12:00:00,42.0,42.0,41.91,41.93,8600.0,36.9236,36.9236,36.8445,36.8621,8600.0
2012-02-06 12:05:00,41.96,41.96,41.89,41.95,7100.0,36.8885,36.8885,36.8269,36.8797,7100.0
2012-02-06 12:10:00,41.95,42.01,41.95,42.0,5500.0,36.8797,36.9324,36.8797,36.9236,5500.0
2012-02-06 12:15:00,42.0,42.01,41.99,41.99,5000.0,36.9236,36.9324,36.9148,36.9148,5000.0
2012-02-06 12:20:00,41.98,41.99,41.96,41.96,3100.0,36.906,36.9148,36.8885,36.8885,3100.0
2012-02-06 12:25:00,41.96,41.96,41.93,41.93,2500.0,36.8885,36.8885,36.8621,36.8621,2500.0
2012-02-06 12:30:00,41.92,41.96,41.92,41.96,1400.0,36.8533,36.8885,36.8533,36.8885,1400.0
2012-02-06 12:35:00,41.96,41.96,41.95,41.96,1200.0,36.8885,36.8885,36.8797,36.8885,1200.0
2012-02-06 12:40:00,41.96,41.96,41.95,41.96,2800.0,36.8885,36.8885,36.8797,36.8885,2800.0
2012-02-06 12:45:00,41.95,41.96,41.95,41.96,1700.0,36.8797,36.8885,36.8797,36.8885,1700.0
2012-02-06 12:50:00,41.95,41.96,41.93,41.93,7300.0,36.8797,36.8885,36.8621,36.8621,7300.0
2012-02-06 12:55:00,41.93,41.96,41.93,41.96,20100.0,36.8621,36.8885,36.8621,36.8885,20100.0
2012-02-06 13:00:00,41.95,41.96,41.94,41.96,5600.0,36.8797,36.8885,36.8709,36.8885,5600.0
2012-02-06 13:05:00,41.96,41.96,41.95,41.95,1300.0,36.8885,36.8885,36.8797,36.8797,1300.0
2012-02-06 13:10:00,41.96,41.96,41.95,41.96,1900.0,36.8885,36.8885,36.8797,36.8885,1900.0
2012-02-06 13:15:00,41.96,41.96,41.95,41.96,1900.0,36.8885,36.8885,36.8797,36.8885,1900.0
2012-02-06 13:20:00,41.96,41.96,41.95,41.95,2300.0,36.8885,36.8885,36.8797,36.8797,2300.0
2012-02-06 13:25:00,41.96,41.96,41.95,41.95,9000.0,36.8885,36.8885,36.8797,36.8797,9000.0
2012-02-06 13:30:00,41.96,42.0,41.95,41.99,9800.0,36.8885,36.9236,36.8797,36.9148,9800.0
2012-02-06 13:35:00,42.0,42.0,41.98,41.99,21400.0,36.9236,36.9236,36.906,36.9148,21400.0
2012-02-06 13:40:00,41.99,42.0,41.95,41.96,6500.0,36.9148,36.9236,36.8797,36.8885,6500.0
2012-02-06 13:45:00,41.96,41.96,41.95,41.96,1100.0,36.8885,36.8885,36.8797,36.8885,1100.0
2012-02-06 13:50:00,41.95,41.96,41.91,41.95,15600.0,36.8797,36.8885,36.8445,36.8797,15600.0
2012-02-06 13:55:00,41.97,41.97,41.92,41.92,5800.0,36.8972,36.8972,36.8533,36.8533,5800.0
2012-02-06 14:00:00,41.92,41.92,41.88,41.88,6200.0,36.8533,36.8533,36.8181,36.8181,6200.0
2012-02-06 14:05:00,41.87,41.87,41.84,41.84,10900.0,36.8093,36.8093,36.783,36.783,10900.0
2012-02-06 14:10:00,41.83,41.85,41.82,41.85,4600.0,36.7742,36.7917,36.7654,36.7917,4600.0
2012-02-06 14:15:00,41.84,41.85,41.78,41.81,12900.0,36.783,36.7917,36.7302,36.7566,12900.0
2012-02-06 14:20:00,41.81,41.83,41.73,41.76,16200.0,36.7566,36.7742,36.6863,36.7126,16200.0
2012-02-06 14:25:00,41.76,41.8,41.76,41.76,9000.0,36.7126,36.7478,36.7126,36.7126,9000.0
2012-02-06 14:30:00,41.76,41.76,41.71,41.72,4800.0,36.7126,36.7126,36.6687,36.6775,4800.0
2012-02-06 14:35:00,41.71,41.74,41.7,41.73,8500.0,36.6687,36.695,36.6599,36.6863,8500.0
2012-02-06 14:40:00,41.74,41.77,41.74,41.76,5300.0,36.695,36.7214,36.695,36.7126,5300.0
2012-02-06 14:45:00,41.77,41.79,41.77,41.77,5500.0,36.7214,36.739,36.7214,36.7214,5500.0
2012-02-06 14:50:00,41.77,41.78,41.77,41.78,6700.0,36.7214,36.7302,36.7214,36.7302,6700.0
2012-02-06 14:55:00,41.78,41.78,41.75,41.77,18300.0,36.7302,36.7302,36.7038,36.7214,18300.0
2012-02-06 15:00:00,41.78,41.8,41.77,41.77,12300.0,36.7302,36.7478,36.7214,36.7214,12300.0
2012-02-06 15:05:00,41.78,41.82,41.77,41.81,19700.0,36.7302,36.7654,36.7214,36.7566,19700.0
2012-02-06 15:10:00,41.82,41.86,41.82,41.83,15400.0,36.7654,36.8005,36.7654,36.7742,15400.0
2012-02-06 15:15:00,41.84,41.92,41.84,41.92,31500.0,36.783,36.8533,36.783,36.8533,31500.0
2012-02-06 15:20:00,41.92,41.92,41.87,41.88,13900.0,36.8533,36.8533,36.8093,36.8181,13900.0
2012-02-06 15:25:00,41.89,41.93,41.88,41.92,15200.0,36.8269,36.8621,36.8181,36.8533,15200.0
2012-02-06 15:30:00,41.92,42.0,41.91,41.99,50400.0,36.8533,36.9236,36.8445,36.9148,50400.0
2012-02-06 15:35:00,41.99,42.0,41.96,41.97,23800.0,36.9148,36.9236,36.8885,36.8972,23800.0
2012-02-06 15:40:00,41.97,42.0,41.96,42.0,30200.0,36.8972,36.9236,36.8885,36.9236,30200.0
2012-02-06 15:45:00,42.0,42.0,41.97,42.0,31600.0,36.9236,36.9236,36.8972,36.9236,31600.0
2012-02-06 15:50:00,42.0,42.0,41.96,41.96,23000.0,36.9236,36.9236,36.8885,36.8885,23000.0
2012-02-06 15:55:00,41.96,42.03,41.96,41.99,98800.0,36.8885,36.95,36.8885,36.9148,98800.0
2012-02-07 09:30:00,42.11,42.28,42.11,42.23,40000.0,37.0203,37.1698,37.0203,37.1258,40000.0
2012-02-07 09:35:00,42.24,42.59,42.18,42.49,78400.0,37.1346,37.4423,37.0819,37.3544,78400.0
2012-02-07 09:40:00,42.5,42.58,42.43,42.51,20800.0,37.3632,37.4335,37.3016,37.372,20800.0
2012-02-07 09:45:00,42.51,42.54,42.46,42.49,12300.0,37.372,37.3984,37.328,37.3544,12300.0
2012-02-07 09:50:00,42.5,42.5,42.37,42.39,8100.0,37.3632,37.3632,37.2489,37.2665,8100.0
2012-02-07 09:55:00,42.39,42.5,42.39,42.44,9700.0,37.2665,37.3632,37.2665,37.3104,9700.0
2012-02-07 10:00:00,42.45,42.48,42.43,42.47,14200.0,37.3192,37.3456,37.3016,37.3368,14200.0
2012-02-07 10:05:00,42.46,42.47,42.45,42.46,5100.0,37.328,37.3368,37.3192,37.328,5100.0
2012-02-07 10:10:00,42.48,42.5,42.42,42.45,20000.0,37.3456,37.3632,37.2929,37.3192,20000.0
2012-02-07 10:15:00,42.45,42.46,42.44,42.45,38800.0,37.3192,37.328,37.3104,37.3192,38800.0
2012-02-07 10:20:00,42.45,42.47,42.38,42.45,10500.0,37.3192,37.3368,37.2577,37.3192,10500.0
2012-02-07 10:25:00,42.43,42.43,42.35,42.35,3900.0,37.3016,37.3016,37.2313,37.2313,3900.0
2012-02-07 10:30:00,42.32,42.33,42.25,42.28,59700.0,37.2049,37.2137,37.1434,37.1698,59700.0
2012-02-07 10:35:00,42.28,42.37,42.28,42.36,17200.0,37.1698,37.2489,37.1698,37.2401,17200.0
2012-02-07 10:40:00,42.36,42.38,42.34,42.36,48600.0,37.2401,37.2577,37.2225,37.2401,48600.0
2012-02-07 10:45:00,42.36,42.39,42.35,42.36,73700.0,37.2401,37.2665,37.2313,37.2401,73700.0
2012-02-07 10:50:00,42.37,42.38,42.34,42.36,22300.0,37.2489,37.2577,37.2225,37.2401,22300.0
2012-02-07 10:55:00,42.36,42.38,42.35,42.38,7500.0,37.2401,37.2577,37.2313,37.2577,7500.0
2012-02-07 11:00:00,42.38,42.38,42.34,42.37,24100.0,37.2577,37.2577,37.2225,37.2489,24100.0
2012-02-07 11:05:00,42.37,42.49,42.36,42.4,91200.0,37.2489,37.3544,37.2401,37.2753,91200.0
2012-02-07 11:10:00,42.39,42.44,42.39,42.41,9200.0,37.2665,37.3104,37.2665,37.2841,9200.0
2012-02-07 11:15:00,42.4,42.46,42.4,42.44,17500.0,37.2753,37.328,37.2753,37.3104,17500.0
2012-02-07 11:20:00,42.45,42.47,42.34,42.4,25900.0,37.3192,37.3368,37.2225,37.2753,25900.0
2012-02-07 11:25:00,42.41,42.45,42.39,42.44,11500.0,37.2841,37.3192,37.2665,37.3104,11500.0
2012-02-07 11:30:00,42.43,42.46,42.43,42.45,6600.0,37.3016,37.328,37.3016,37.3192,6600.0
2012-02-07 11:35:00,42.45,42.5,42.45,42.5,12600.0,37.3192,37.3632,37.3192,37.3632,12600.0
2012-02-07 11:40:00,42.51,42.52,42.51,42.52,1400.0,37.372,37.3808,37.372,37.3808,1400.0
2012-02-07 11:45:00,42.54,42.54,42.51,42.51,2600.0,37.3984,37.3984,37.372,37.372,2600.0
2012-02-07 11:50:00,42.52,42.54,42.51,42.53,2000.0,37.3808,37.3984,37.372,37.3896,2000.0
2012-02-07 11:55:00,42.54,42.56,42.52,42.55,9900.0,37.3984,37.4159,37.3808,37.4071,9900.0
2012-02-07 12:00:00,42.55,42.59,42.55,42.57,1800.0,37.4071,37.4423,37.4071,37.4247,1800.0
2012-02-07 12:05:00,42.57,42.57,42.52,42.52,2600.0,37.4247,37.4247,37.3808,37.3808,2600.0
2012-02-07 12:10:00,42.53,42.54,42.49,42.51,3100.0,37.3896,37.3984,37.3544,37.372,3100.0
2012-02-07 12:15:00,42.5,42.55,42.47,42.53,30800.0,37.3632,37.4071,37.3368,37.3896,30800.0
2012-02-07 12:20:00,42.57,42.61,42.56,42.61,2300.0,37.4247,37.4599,37.4159,37.4599,2300.0
2012-02-07 12:25:00,42.6,42.61,42.56,42.56,4200.0,37.4511,37.4599,37.4159,37.4159,4200.0
2012-02-07 12:30:00,42.55,42.56,42.55,42.56,1600.0,37.4071,37.4159,37.4071,37.4159,1600.0
2012-02-07 12:35:00,42.56,42.58,42.55,42.58,4900.0,37.4159,37.4335,37.4071,37.4335,4900.0
2012-02-07 12:40:00,42.58,42.6,42.58,42.6,7000.0,37.4335,37.4511,37.4335,37.4511,7000.0
2012-02-07 12:45:00,42.59,42.59,42.57,42.57,2300.0,37.4423,37.4423,37.4247,37.4247,2300.0
2012-02-07 12:50:00,42.58,42.58,42.56,42.56,3300.0,37.4335,37.4335,37.4159,37.4159,3300.0
2012-02-07 12:55:00,42.56,42.57,42.55,42.55,2100.0,37.4159,37.4247,37.4071,37.4071,2100.0
2012-02-07 13:00:00,42.54,42.57,42.51,42.51,35600.0,37.3984,37.4247,37.372,37.372,35600.0
2012-02-07 13:05:00,42.51,42.52,42.47,42.5,16300.0,37.372,37.3808,37.3368,37.3632,16300.0
2012-02-07 13:10:00,42.49,42.5,42.48,42.48,3300.0,37.3544,37.3632,37.3456,37.3456,3300.0
2012-02-07 13:15:00,42.49,42.49,42.43,42.43,7900.0,37.3544,37.3544,37.3016,37.3016,7900.0
2012-02-07 13:20:00,42.43,42.46,42.4,42.41,12100.0,37.3016,37.328,37.2753,37.2841,12100.0
2012-02-07 13:25:00,42.42,42.47,42.41,42.47,3100.0,37.2929,37.3368,37.2841,37.3368,3100.0
2012-02-07 13:30:00,42.48,42.5,42.48,42.5,1700.0,37.3456,37.3632,37.3456,37.3632,1700.0
2012-02-07 13:35:00,42.51,42.51,42.43,42.44,8800.0,37.372,37.372,37.3016,37.3104,8800.0
2012-02-07 13:40:00,42.45,42.45,42.42,42.45,30300.0,37.3192,37.3192,37.2929,37.3192,30300.0
2012-02-07 13:45:00,42.45,42.49,42.42,42.48,42100.0,37.3192,37.3544,37.2929,37.3456,42100.0
2012-02-07 13:50:00,42.48,42.48,42.43,42.43,14000.0,37.3456,37.3456,37.3016,37.3016,14000.0
2012-02-07 13:55:00,42.42,42.42,42.37,42.37,7700.0,37.2929,37.2929,37.2489,37.2489,7700.0
2012-02-07 14:00:00,42.37,42.38,42.3,42.38,12900.0,37.2489,37.2577,37.1874,37.2577,12900.0
2012-02-07 14:05:00,42.38,42.4,42.33,42.37,17000.0,37.2577,37.2753,37.2137,37.2489,17000.0
2012-02-07 14:10:00,42.39,42.42,42.37,42.4,29900.0,37.2665,37.2929,37.2489,37.2753,29900.0
2012-02-07 14:15:00,42.39,42.4,42.36,42.39,7600.0,37.2665,37.2753,37.2401,37.2665,7600.0
2012-02-07 14:20:00,42.39,42.39,42.33,42.37,10600.0,37.2665,37.2665,37.2137,37.2489,10600.0
2012-02-07 14:25:00,42.36,42.37,42.28,42.29,6700.0,37.2401,37.2489,37.1698,37.1786,6700.0
2012-02-07 14:30:00,42.3,42.3,42.26,42.29,26600.0,37.1874,37.1874,37.1522,37.1786,26600.0
2012-02-07 14:35:00,42.28,42.3,42.24,42.24,29800.0,37.1698,37.1874,37.1346,37.1346,29800.0
2012-02-07 14:40:00,42.25,42.29,42.22,42.22,11800.0,37.1434,37.1786,37.117,37.117,11800.0
2012-02-07 14:45:00,42.22,42.26,42.17,42.2,27700.0,37.117,37.1522,37.0731,37.0994,27700.0
2012-02-07 14:50:00,42.22,42.24,42.19,42.19,17500.0,37.117,37.1346,37.0907,37.0907,17500.0
2012-02-07 14:55:00,42.19,42.21,42.18,42.18,10000.0,37.0907,37.1082,37.0819,37.0819,10000.0
2012-02-07 15:00:00,42.18,42.23,42.17,42.22,13300.0,37.0819,37.1258,37.0731,37.117,13300.0
2012-02-07 15:05:00,42.21,42.26,42.21,42.26,10800.0,37.1082,37.1522,37.1082,37.1522,10800.0
2012-02-07 15:10:00,42.26,42.26,42.25,42.25,9500.0,37.1522,37.1522,37.1434,37.1434,9500.0
2012-02-07 15:15:00,42.26,42.34,42.25,42.33,22400.0,37.1522,37.2225,37.1434,37.2137,22400.0
2012-02-07 15:20:00,42.32,42.33,42.28,42.28,15100.0,37.2049,37.2137,37.1698,37.1698,15100.0
2012-02-07 15:25:00,42.28,42.29,42.28,42.29,7800.0,37.1698,37.1786,37.1698,37.1786,7800.0
2012-02-07 15:30:00,42.29,42.29,42.25,42.26,13800.0,37.1786,37.1786,37.1434,37.1522,13800.0
2012-02-07 15:35:00,42.26,42.26,42.24,42.24,12900.0,37.1522,37.1522,37.1346,37.1346,12900.0
2012-02-07 15:40:00,42.25,42.25,42.21,42.25,34100.0,37.1434,37.1434,37.1082,37.1434,34100.0
2012-02-07 15:45:00,42.25,42.29,42.24,42.27,91300.0,37.1434,37.1786,37.1346,37.161,91300.0
2012-02-07 15:50:00,42.26,42.31,42.25,42.3,52500.0,37.1522,37.1962,37.1434,37.1874,52500.0
2012-02-07 15:55:00,42.31,42.41,42.3,42.41,84900.0,37.1962,37.2841,37.1874,37.2841,84900.0
2012-02-08 09:30:00,42.44,42.45,42.2,42.29,18500.0,37.3104,37.3192,37.0994,37.1786,18500.0
2012-02-08 09:35:00,42.31,42.38,42.3,42.31,12200.0,37.1962,37.2577,37.1874,37.1962,12200.0
2012-02-08 09:40:00,42.3,42.47,42.3,42.46,14600.0,37.1874,37.3368,37.1874,37.328,14600.0
2012-02-08 09:45:00,42.48,42.7,42.48,42.7,39100.0,37.3456,37.539,37.3456,37.539,39100.0
2012-02-08 09:50:00,42.7,42.72,42.66,42.67,48700.0,37.539,37.5566,37.5038,37.5126,48700.0
2012-02-08 09:55:00,42.67,42.71,42.61,42.65,16800.0,37.5126,37.5478,37.4599,37.4951,16800.0
2012-02-08 10:00:00,42.66,42.67,42.61,42.61,9200.0,37.5038,37.5126,37.4599,37.4599,9200.0
2012-02-08 10:05:00,42.61,42.61,42.47,42.47,8300.0,37.4599,37.4599,37.3368,37.3368,8300.0
2012-02-08 10:10:00,42.47,42.5,42.43,42.45,13300.0,37.3368,37.3632,37.3016,37.3192,13300.0
2012-02-08 10:15:00,42.45,42.53,42.45,42.52,22000.0,37.3192,37.3896,37.3192,37.3808,22000.0
2012-02-08 10:20:00,42.52,42.54,42.48,42.52,7500.0,37.3808,37.3984,37.3456,37.3808,7500.0
2012-02-08 10:25:00,42.51,42.51,42.47,42.5,15500.0,37.372,37.372,37.3368,37.3632,15500.0
2012-02-08 10:30:00,42.5,42.5,42.44,42.45,23800.0,37.3632,37.3632,37.3104,37.3192,23800.0
2012-02-08 10:35:00,42.45,42.54,42.45,42.52,24400.0,37.3192,37.3984,37.3192,37.3808,24400.0
2012-02-08 10:40:00,42.51,42.51,42.5,42.51,5400.0,37.372,37.372,37.3632,37.372,5400.0
2012-02-08 10:45:00,42.5,42.51,42.49,42.49,4200.0,37.3632,37.372,37.3544,37.3544,4200.0
2012-02-08 10:50:00,42.5,42.5,42.47,42.47,7100.0,37.3632,37.3632,37.3368,37.3368,7100.0
2012-02-08 10:55:00,42.47,42.49,42.39,42.43,35300.0,37.3368,37.3544,37.2665,37.3016,35300.0
2012-02-08 11:00:00,42.45,42.46,42.3,42.3,21400.0,37.3192,37.328,37.1874,37.1874,21400.0
2012-02-08 11:05:00,42.3,42.37,42.29,42.37,15500.0,37.1874,37.2489,37.1786,37.2489,15500.0
2012-02-08 11:10:00,42.38,42.39,42.34,42.38,5400.0,37.2577,37.2665,37.2225,37.2577,5400.0
2012-02-08 11:15:00,42.38,42.38,42.33,42.34,12400.0,37.2577,37.2577,37.2137,37.2225,12400.0
2012-02-08 11:20:00,42.34,42.36,42.3,42.34,7500.0,37.2225,37.2401,37.1874,37.2225,7500.0
2012-02-08 11:25:00,42.33,42.39,42.33,42.37,5800.0,37.2137,37.2665,37.2137,37.2489,5800.0
2012-02-08 11:30:00,42.39,42.39,42.32,42.32,6600.0,37.2665,37.2665,37.2049,37.2049,6600.0
2012-02-08 11:35:00,42.34,42.35,42.31,42.31,6300.0,37.2225,37.2313,37.1962,37.1962,6300.0
2012-02-08 11:40:00,42.32,42.35,42.32,42.34,10000.0,37.2049,37.2313,37.2049,37.2225,10000.0
2012-02-08 11:45:00,42.34,42.38,42.32,42.35,20900.0,37.2225,37.2577,37.2049,37.2313,20900.0
2012-02-08 11:50:00,42.35,42.4,42.34,42.35,20800.0,37.2313,37.2753,37.2225,37.2313,20800.0
2012-02-08 11:55:00,42.35,42.38,42.3,42.38,65200.0,37.2313,37.2577,37.1874,37.2577,65200.0
2012-02-08 12:00:00,42.36,42.39,42.36,42.36,5000.0,37.2401,37.2665,37.2401,37.2401,5000.0
2012-02-08 12:05:00,42.37,42.39,42.36,42.36,5200.0,37.2489,37.2665,37.2401,37.2401,5200.0
2012-02-08 12:10:00,42.37,42.39,42.32,42.37,21400.0,37.2489,37.2665,37.2049,37.2489,21400.0
2012-02-08 12:15:00,42.38,42.38,42.3,42.32,33900.0,37.2577,37.2577,37.1874,37.2049,33900.0
2012-02-08 12:20:00,42.32,42.32,42.31,42.32,5700.0,37.2049,37.2049,37.1962,37.2049,5700.0
2012-02-08 12:25:00,42.32,42.32,42.31,42.32,3100.0,37.2049,37.2049,37.1962,37.2049,3100.0
2012-02-08 12:30:00,42.31,42.32,42.27,42.28,9600.0,37.1962,37.2049,37.161,37.1698,9600.0
2012-02-08 12:35:00,42.27,42.33,42.27,42.29,23700.0,37.161,37.2137,37.161,37.1786,23700.0
2012-02-08 12:40:00,42.29,42.34,42.28,42.32,49300.0,37.1786,37.2225,37.1698,37.2049,49300.0
2012-02-08 12:45:00,42.32,42.35,42.3,42.33,25900.0,37.2049,37.2313,37.1874,37.2137,25900.0
2012-02-08 12:50:00,42.34,42.34,42.32,42.33,3800.0,37.2225,37.2225,37.2049,37.2137,3800.0
2012-02-08 12:55:00,42.31,42.33,42.3,42.31,29900.0,37.1962,37.2137,37.1874,37.1962,29900.0
2012-02-08 13:00:00,42.3,42.32,42.3,42.31,7200.0,37.1874,37.2049,37.1874,37.1962,7200.0
2012-02-08 13:05:00,42.3,42.31,42.29,42.3,5600.0,37.1874,37.1962,37.1786,37.1874,5600.0
2012-02-08 13:10:00,42.3,42.31,42.28,42.29,37800.0,37.1874,37.1962,37.1698,37.1786,37800.0
2012-02-08 13:15:00,42.28,42.3,42.25,42.26,15600.0,37.1698,37.1874,37.1434,37.1522,15600.0
2012-02-08 13:20:00,42.26,42.27,42.23,42.24,9100.0,37.1522,37.161,37.1258,37.1346,9100.0
2012-02-08 13:25:00,42.25,42.27,42.23,42.26,12500.0,37.1434,37.161,37.1258,37.1522,12500.0
2012-02-08 13:30:00,42.26,42.28,42.24,42.25,40200.0,37.1522,37.1698,37.1346,37.1434,40200.0
2012-02-08 13:35:00,42.25,42.27,42.24,42.25,9500.0,37.1434,37.161,37.1346,37.1434,9500.0
2012-02-08 13:40:00,42.24,42.25,42.24,42.25,2700.0,37.1346,37.1434,37.1346,37.1434,2700.0
2012-02-08 13:45:00,42.25,42.29,42.21,42.25,36400.0,37.1434,37.1786,37.1082,37.1434,36400.0
2012-02-08 13:50:00,42.24,42.28,42.23,42.26,25400.0,37.1346,37.1698,37.1258,37.1522,25400.0
2012-02-08 13:55:00,42.26,42.28,42.17,42.2,28800.0,37.1522,37.1698,37.0731,37.0994,28800.0
2012-02-08 14:00:00,42.21,42.26,42.21,42.26,3700.0,37.1082,37.1522,37.1082,37.1522,3700.0
2012-02-08 14:05:00,42.26,42.26,42.24,42.25,3900.0,37.1522,37.1522,37.1346,37.1434,3900.0
2012-02-08 14:10:00,42.25,42.28,42.24,42.26,10000.0,37.1434,37.1698,37.1346,37.1522,10000.0
2012-02-08 14:15:00,42.27,42.3,42.24,42.29,86200.0,37.161,37.1874,37.1346,37.1786,86200.0
2012-02-08 14:20:00,42.3,42.3,42.3,42.3,2300.0,37.1874,37.1874,37.1874,37.1874,2300.0
2012-02-08 14:25:00,42.29,42.33,42.29,42.29,19900.0,37.1786,37.2137,37.1786,37.1786,19900.0
2012-02-08 14:30:00,42.29,42.29,42.27,42.27,5300.0,37.1786,37.1786,37.161,37.161,5300.0
2012-02-08 14:35:00,42.27,42.28,42.18,42.19,23500.0,37.161,37.1698,37.0819,37.0907,23500.0
2012-02-08 14:40:00,42.18,42.2,42.09,42.19,55800.0,37.0819,37.0994,37.0027,37.0907,55800.0
2012-02-08 14:45:00,42.19,42.24,42.19,42.22,16600.0,37.0907,37.1346,37.0907,37.117,16600.0
2012-02-08 14:50:00,42.21,42.22,42.21,42.22,7500.0,37.1082,37.117,37.1082,37.117,7500.0
2012-02-08 14:55:00,42.22,42.23,42.2,42.22,12300.0,37.117,37.1258,37.0994,37.117,12300.0
2012-02-08 15:00:00,42.23,42.24,42.21,42.21,28300.0,37.1258,37.1346,37.1082,37.1082,28300.0
2012-02-08 15:05:00,42.22,42.24,42.22,42.23,11400.0,37.117,37.1346,37.117,37.1258,11400.0
2012-02-08 15:10:00,42.23,42.25,42.2,42.2,23000.0,37.1258,37.1434,37.0994,37.0994,23000.0
2012-02-08 15:15:00,42.2,42.21,42.2,42.2,12000.0,37.0994,37.1082,37.0994,37.0994,12000.0
2012-02-08 15:20:00,42.2,42.22,42.2,42.2,24700.0,37.0994,37.117,37.0994,37.0994,24700.0
2012-02-08 15:25:00,42.2,42.21,42.11,42.11,33800.0,37.0994,37.1082,37.0203,37.0203,33800.0
2012-02-08 15:30:00,42.1,42.12,42.04,42.12,40800.0,37.0115,37.0291,36.9588,37.0291,40800.0
2012-02-08 15:35:00,42.11,42.13,42.04,42.09,50100.0,37.0203,37.0379,36.9588,37.0027,50100.0
2012-02-08 15:40:00,42.09,42.12,42.08,42.12,51000.0,37.0027,37.0291,36.994,37.0291,51000.0
2012-02-08 15:45:00,42.12,42.18,42.12,42.18,38100.0,37.0291,37.0819,37.0291,37.0819,38100.0
2012-02-08 15:50:00,42.18,42.18,42.17,42.18,43700.0,37.0819,37.0819,37.0731,37.0819,43700.0
2012-02-08 15:55:00,42.18,42.28,42.18,42.27,156700.0,37.0819,37.1698,37.0819,37.161,156700.0
2012-02-09 09:30:00,42.26,42.35,42.2,42.27,18900.0,37.1522,37.2313,37.0994,37.161,18900.0
2012-02-09 09:35:00,42.27,42.38,42.15,42.2,44100.0,37.161,37.2577,37.0555,37.0994,44100.0
2012-02-09 09:40:00,42.2,42.29,42.16,42.22,58600.0,37.0994,37.1786,37.0643,37.117,58600.0
2012-02-09 09:45:00,42.23,42.35,42.19,42.25,17300.0,37.1258,37.2313,37.0907,37.1434,17300.0
2012-02-09 09:50:00,42.26,42.34,42.23,42.3,13400.0,37.1522,37.2225,37.1258,37.1874,13400.0
2012-02-09 09:55:00,42.28,42.31,42.2,42.2,9600.0,37.1698,37.1962,37.0994,37.0994,9600.0
2012-02-09 10:00:00,42.22,42.25,42.2,42.24,7500.0,37.117,37.1434,37.0994,37.1346,7500.0
2012-02-09 10:05:00,42.23,42.32,42.23,42.3,7200.0,37.1258,37.2049,37.1258,37.1874,7200.0
2012-02-09 10:10:00,42.31,42.33,42.26,42.27,6000.0,37.1962,37.2137,37.1522,37.161,6000.0
2012-02-09 10:15:00,42.27,42.3,42.23,42.27,8300.0,37.161,37.1874,37.1258,37.161,8300.0
2012-02-09 10:20:00,42.26,42.27,42.15,42.17,9100.0,37.1522,37.161,37.0555,37.0731,9100.0
2012-02-09 10:25:00,42.17,42.21,42.16,42.19,7900.0,37.0731,37.1082,37.0643,37.0907,7900.0
2012-02-09 10:30:00,42.16,42.16,42.09,42.11,8200.0,37.0643,37.0643,37.0027,37.0203,8200.0
2012-02-09 10:35:00,42.1,42.12,42.07,42.12,4400.0,37.0115,37.0291,36.9852,37.0291,4400.0
2012-02-09 10:40:00,42.12,42.2,42.11,42.11,7000.0,37.0291,37.0994,37.0203,37.0203,7000.0
2012-02-09 10:45:00,42.1,42.1,42.02,42.02,12300.0,37.0115,37.0115,36.9412,36.9412,12300.0
2012-02-09 10:50:00,42.01,42.08,42.0,42.05,12100.0,36.9324,36.994,36.9236,36.9676,12100.0
2012-02-09 10:55:00,42.05,42.05,42.01,42.02,6600.0,36.9676,36.9676,36.9324,36.9412,6600.0
2012-02-09 11:00:00,42.02,42.1,42.02,42.08,5800.0,36.9412,37.0115,36.9412,36.994,5800.0
2012-02-09 11:05:00,42.07,42.1,42.05,42.1,31200.0,36.9852,37.0115,36.9676,37.0115,31200.0
2012-02-09 11:10:00,42.11,42.16,42.11,42.15,48100.0,37.0203,37.0643,37.0203,37.0555,48100.0
2012-02-09 11:15:00,42.14,42.15,42.13,42.14,3500.0,37.0467,37.0555,37.0379,37.0467,3500.0
2012-02-09 11:20:00,42.13,42.19,42.13,42.18,10800.0,37.0379,37.0907,37.0379,37.0819,10800.0
2012-02-09 11:25:00,42.17,42.18,42.14,42.14,4800.0,37.0731,37.0819,37.0467,37.0467,4800.0
2012-02-09 11:30:00,42.14,42.16,42.11,42.12,6200.0,37.0467,37.0643,37.0203,37.0291,6200.0
2012-02-09 11:35:00,42.11,42.12,41.92,41.97,31000.0,37.0203,37.0291,36.8533,36.8972,31000.0
2012-02-09 11:40:00,41.97,41.98,41.89,41.91,18400.0,36.8972,36.906,36.8269,36.8445,18400.0
2012-02-09 11:45:00,41.92,42.0,41.9,42.0,12100.0,36.8533,36.9236,36.8357,36.9236,12100.0
2012-02-09 11:50:00,42.02,42.07,42.02,42.04,7100.0,36.9412,36.9852,36.9412,36.9588,7100.0
2012-02-09 11:55:00,42.04,42.06,42.0,42.04,10100.0,36.9588,36.9764,36.9236,36.9588,10100.0
2012-02-09 12:00:00,42.05,42.12,42.05,42.06,32100.0,36.9676,37.0291,36.9676,36.9764,32100.0
2012-02-09 12:05:00,42.07,42.14,42.07,42.14,9700.0,36.9852,37.0467,36.9852,37.0467,9700.0
2012-02-09 12:10:00,42.14,42.2,42.14,42.2,54900.0,37.0467,37.0994,37.0467,37.0994,54900.0
2012-02-09 12:15:00,42.2,42.22,42.18,42.22,44200.0,37.0994,37.117,37.0819,37.117,44200.0
2012-02-09 12:20:00,42.21,42.22,42.18,42.18,9900.0,37.1082,37.117,37.0819,37.0819,9900.0
2012-02-09 12:25:00,42.18,42.18,42.12,42.13,7200.0,37.0819,37.0819,37.0291,37.0379,7200.0
2012-02-09 12:30:00,42.15,42.27,42.15,42.24,139300.0,37.0555,37.161,37.0555,37.1346,139300.0
2012-02-09 12:35:00,42.24,42.3,42.24,42.29,7000.0,37.1346,37.1874,37.1346,37.1786,7000.0
2012-02-09 12:40:00,42.3,42.44,42.3,42.4,53400.0,37.1874,37.3104,37.1874,37.2753,53400.0
2012-02-09 12:45:00,42.4,42.4,42.38,42.4,4200.0,37.2753,37.2753,37.2577,37.2753,4200.0
2012-02-09 12:50:00,42.4,42.46,42.4,42.45,5700.0,37.2753,37.328,37.2753,37.3192,5700.0
2012-02-09 12:55:00,42.43,42.43,42.34,42.42,13500.0,37.3016,37.3016,37.2225,37.2929,13500.0
2012-02-09 13:00:00,42.43,42.46,42.42,42.42,4900.0,37.3016,37.328,37.2929,37.2929,4900.0
2012-02-09 13:05:00,42.41,42.45,42.4,42.41,9300.0,37.2841,37.3192,37.2753,37.2841,9300.0
2012-02-09 13:10:00,42.41,42.43,42.41,42.43,4300.0,37.2841,37.3016,37.2841,37.3016,4300.0
2012-02-09 13:15:00,42.42,42.43,42.42,42.43,2500.0,37.2929,37.3016,37.2929,37.3016,2500.0
2012-02-09 13:20:00,42.42,42.48,42.39,42.47,10700.0,37.2929,37.3456,37.2665,37.3368,10700.0
2012-02-09 13:25:00,42.47,42.5,42.47,42.47,6500.0,37.3368,37.3632,37.3368,37.3368,6500.0
2012-02-09 13:30:00,42.46,42.46,42.41,42.41,6800.0,37.328,37.328,37.2841,37.2841,6800.0
2012-02-09 13:35:00,42.41,42.41,42.3,42.31,27000.0,37.2841,37.2841,37.1874,37.1962,27000.0
2012-02-09 13:40:00,42.3,42.33,42.3,42.32,13500.0,37.1874,37.2137,37.1874,37.2049,13500.0
2012-02-09 13:45:00,42.31,42.36,42.3,42.3,22500.0,37.1962,37.2401,37.1874,37.1874,22500.0
2012-02-09 13:50:00,42.31,42.35,42.3,42.33,11800.0,37.1962,37.2313,37.1874,37.2137,11800.0
2012-02-09 13:55:00,42.33,42.33,42.3,42.32,49500.0,37.2137,37.2137,37.1874,37.2049,49500.0
2012-02-09 14:00:00,42.32,42.43,42.3,42.43,62700.0,37.2049,37.3016,37.1874,37.3016,62700.0
2012-02-09 14:05:00,42.44,42.44,42.4,42.41,4600.0,37.3104,37.3104,37.2753,37.2841,4600.0
2012-02-09 14:10:00,42.42,42.49,42.42,42.49,8200.0,37.2929,37.3544,37.2929,37.3544,8200.0
2012-02-09 14:15:00,42.49,42.52,42.43,42.46,14200.0,37.3544,37.3808,37.3016,37.328,14200.0
2012-02-09 14:20:00,42.44,42.47,42.41,42.44,7400.0,37.3104,37.3368,37.2841,37.3104,7400.0
2012-02-09 14:25:00,42.43,42.48,42.42,42.48,16700.0,37.3016,37.3456,37.2929,37.3456,16700.0
2012-02-09 14:30:00,42.48,42.51,42.48,42.51,6700.0,37.3456,37.372,37.3456,37.372,6700.0
2012-02-09 14:35:00,42.5,42.53,42.48,42.53,15600.0,37.3632,37.3896,37.3456,37.3896,15600.0
2012-02-09 14:40:00,42.54,42.58,42.51,42.54,14700.0,37.3984,37.4335,37.372,37.3984,14700.0
2012-02-09 14:45:00,42.54,42.54,42.42,42.5,13700.0,37.3984,37.3984,37.2929,37.3632,13700.0
2012-02-09 14:50:00,42.49,42.49,42.45,42.46,6800.0,37.3544,37.3544,37.3192,37.328,6800.0
2012-02-09 14:55:00,42.48,42.55,42.48,42.49,14000.0,37.3456,37.4071,37.3456,37.3544,14000.0
2012-02-09 15:00:00,42.48,42.48,42.4,42.46,25300.0,37.3456,37.3456,37.2753,37.328,25300.0
2012-02-09 15:05:00,42.46,42.57,42.46,42.51,31700.0,37.328,37.4247,37.328,37.372,31700.0
2012-02-09 15:10:00,42.51,42.55,42.43,42.43,28700.0,37.372,37.4071,37.3016,37.3016,28700.0
2012-02-09 15:15:00,42.44,42.56,42.44,42.55,14800.0,37.3104,37.4159,37.3104,37.4071,14800.0
2012-02-09 15:20:00,42.55,42.61,42.55,42.61,29100.0,37.4071,37.4599,37.4071,37.4599,29100.0
2012-02-09 15:25:00,42.61,42.65,42.6,42.64,27400.0,37.4599,37.4951,37.4511,37.4863,27400.0
2012-02-09 15:30:00,42.65,42.66,42.48,42.49,83900.0,37.4951,37.5038,37.3456,37.3544,83900.0
2012-02-09 15:35:00,42.48,42.49,42.42,42.42,17900.0,37.3456,37.3544,37.2929,37.2929,17900.0
2012-02-09 15:40:00,42.42,42.47,42.4,42.47,17700.0,37.2929,37.3368,37.2753,37.3368,17700.0
2012-02-09 15:45:00,42.47,42.54,42.47,42.51,20000.0,37.3368,37.3984,37.3368,37.372,20000.0
2012-02-09 15:50:00,42.51,42.58,42.49,42.53,51000.0,37.372,37.4335,37.3544,37.3896,51000.0
2012-02-09 15:55:00,42.54,42.67,42.53,42.66,84000.0,37.3984,37.5126,37.3896,37.5038,84000.0
2012-02-10 09:30:00,42.47,42.5,42.38,42.47,16500.0,37.3368,37.3632,37.2577,37.3368,16500.0
2012-02-10 09:35:00,42.49,42.55,42.42,42.42,13400.0,37.3544,37.4071,37.2929,37.2929,13400.0
2012-02-10 09:40:00,42.47,42.5,42.44,42.45,14000.0,37.3368,37.3632,37.3104,37.3192,14000.0
2012-02-10 09:45:00,42.45,42.47,42.35,42.35,11300.0,37.3192,37.3368,37.2313,37.2313,11300.0
2012-02-10 09:50:00,42.34,42.48,42.34,42.48,11700.0,37.2225,37.3456,37.2225,37.3456,11700.0
2012-02-10 09:55:00,42.43,42.45,42.39,42.4,4900.0,37.3016,37.3192,37.2665,37.2753,4900.0
2012-02-10 10:00:00,42.39,42.42,42.23,42.23,11100.0,37.2665,37.2929,37.1258,37.1258,11100.0
2012-02-10 10:05:00,42.23,42.3,42.22,42.28,15100.0,37.1258,37.1874,37.117,37.1698,15100.0
2012-02-10 10:10:00,42.28,42.29,42.2,42.22,7700.0,37.1698,37.1786,37.0994,37.117,7700.0
2012-02-10 10:15:00,42.22,42.26,42.21,42.21,9100.0,37.117,37.1522,37.1082,37.1082,9100.0
2012-02-10 10:20:00,42.21,42.24,42.16,42.2,12600.0,37.1082,37.1346,37.0643,37.0994,12600.0
2012-02-10 10:25:00,42.21,42.22,42.19,42.21,8300.0,37.1082,37.117,37.0907,37.1082,8300.0
2012-02-10 10:30:00,42.22,42.24,42.2,42.2,8000.0,37.117,37.1346,37.0994,37.0994,8000.0
2012-02-10 10:35:00,42.2,42.21,42.2,42.2,1200.0,37.0994,37.1082,37.0994,37.0994,1200.0
2012-02-10 10:40:00,42.2,42.29,42.2,42.23,9200.0,37.0994,37.1786,37.0994,37.1258,9200.0
2012-02-10 10:45:00,42.21,42.21,42.2,42.2,1000.0,37.1082,37.1082,37.0994,37.0994,1000.0
2012-02-10 10:50:00,42.2,42.21,42.2,42.21,2600.0,37.0994,37.1082,37.0994,37.1082,2600.0
2012-02-10 10:55:00,42.21,42.21,42.2,42.2,6400.0,37.1082,37.1082,37.0994,37.0994,6400.0
2012-02-10 11:00:00,42.2,42.27,42.2,42.27,6900.0,37.0994,37.161,37.0994,37.161,6900.0
2012-02-10 11:05:00,42.27,42.3,42.27,42.3,10900.0,37.161,37.1874,37.161,37.1874,10900.0
2012-02-10 11:10:00,42.29,42.3,42.26,42.26,4100.0,37.1786,37.1874,37.1522,37.1522,4100.0
2012-02-10 11:15:00,42.25,42.25,42.22,42.22,1500.0,37.1434,37.1434,37.117,37.117,1500.0
2012-02-10 11:20:00,42.22,42.23,42.22,42.22,2500.0,37.117,37.1258,37.117,37.117,2500.0
2012-02-10 11:25:00,42.22,42.23,42.22,42.22,2800.0,37.117,37.1258,37.117,37.117,2800.0
2012-02-10 11:30:00,42.22,42.27,42.21,42.25,6400.0,37.117,37.161,37.1082,37.1434,6400.0
2012-02-10 11:35:00,42.27,42.27,42.23,42.23,800.0,37.161,37.161,37.1258,37.1258,800.0
2012-02-10 11:40:00,42.24,42.24,42.24,42.24,1200.0,37.1346,37.1346,37.1346,37.1346,1200.0
2012-02-10 11:45:00,42.23,42.24,42.22,42.24,1300.0,37.1258,37.1346,37.117,37.1346,1300.0
2012-02-10 11:50:00,42.24,42.28,42.24,42.28,1000.0,37.1346,37.1698,37.1346,37.1698,1000.0
2012-02-10 11:55:00,42.28,42.28,42.25,42.27,3800.0,37.1698,37.1698,37.1434,37.161,3800.0
2012-02-10 12:00:00,42.27,42.38,42.27,42.38,35000.0,37.161,37.2577,37.161,37.2577,35000.0
2012-02-10 12:05:00,42.37,42.47,42.36,42.44,30300.0,37.2489,37.3368,37.2401,37.3104,30300.0
2012-02-10 12:10:00,42.45,42.45,42.36,42.36,5100.0,37.3192,37.3192,37.2401,37.2401,5100.0
2012-02-10 12:15:00,42.37,42.37,42.34,42.35,2000.0,37.2489,37.2489,37.2225,37.2313,2000.0
2012-02-10 12:20:00,42.34,42.34,42.31,42.33,1000.0,37.2225,37.2225,37.1962,37.2137,1000.0
2012-02-10 12:25:00,42.33,42.33,42.32,42.32,2200.0,37.2137,37.2137,37.2049,37.2049,2200.0
2012-02-10 12:30:00,42.32,42.48,42.31,42.43,48600.0,37.2049,37.3456,37.1962,37.3016,48600.0
2012-02-10 12:35:00,42.43,42.44,42.41,42.44,10900.0,37.3016,37.3104,37.2841,37.3104,10900.0
2012-02-10 12:40:00,42.42,42.47,42.42,42.44,13000.0,37.2929,37.3368,37.2929,37.3104,13000.0
2012-02-10 12:45:00,42.44,42.55,42.43,42.5,15600.0,37.3104,37.4071,37.3016,37.3632,15600.0
2012-02-10 12:50:00,42.48,42.48,42.44,42.45,1900.0,37.3456,37.3456,37.3104,37.3192,1900.0
2012-02-10 12:55:00,42.44,42.45,42.42,42.42,2300.0,37.3104,37.3192,37.2929,37.2929,2300.0
2012-02-10 13:00:00,42.42,42.43,42.41,42.42,7200.0,37.2929,37.3016,37.2841,37.2929,7200.0
2012-02-10 13:05:00,42.43,42.43,42.41,42.42,2400.0,37.3016,37.3016,37.2841,37.2929,2400.0
2012-02-10 13:10:00,42.43,42.43,42.42,42.42,3100.0,37.3016,37.3016,37.2929,37.2929,3100.0
2012-02-10 13:15:00,42.42,42.42,42.4,42.42,15200.0,37.2929,37.2929,37.2753,37.2929,15200.0
2012-02-10 13:20:00,42.42,42.42,42.41,42.42,3200.0,37.2929,37.2929,37.2841,37.2929,3200.0
2012-02-10 13:25:00,42.41,42.41,42.4,42.4,2700.0,37.2841,37.2841,37.2753,37.2753,2700.0
2012-02-10 13:30:00,42.41,42.41,42.4,42.41,4000.0,37.2841,37.2841,37.2753,37.2841,4000.0
2012-02-10 13:35:00,42.4,42.4,42.35,42.35,20400.0,37.2753,37.2753,37.2313,37.2313,20400.0
2012-02-10 13:40:00,42.36,42.38,42.36,42.37,5500.0,37.2401,37.2577,37.2401,37.2489,5500.0
2012-02-10 13:45:00,42.37,42.37,42.36,42.36,4600.0,37.2489,37.2489,37.2401,37.2401,4600.0
2012-02-10 13:50:00,42.36,42.37,42.34,42.37,15500.0,37.2401,37.2489,37.2225,37.2489,15500.0
2012-02-10 13:55:00,42.37,42.39,42.37,42.38,18700.0,37.2489,37.2665,37.2489,37.2577,18700.0
2012-02-10 14:00:00,42.37,42.42,42.37,42.4,9400.0,37.2489,37.2929,37.2489,37.2753,9400.0
2012-02-10 14:05:00,42.4,42.41,42.36,42.41,13500.0,37.2753,37.2841,37.2401,37.2841,13500.0
2012-02-10 14:10:00,42.41,42.51,42.41,42.48,8900.0,37.2841,37.372,37.2841,37.3456,8900.0
2012-02-10 14:15:00,42.46,42.52,42.45,42.52,15700.0,37.328,37.3808,37.3192,37.3808,15700.0
2012-02-10 14:20:00,42.52,42.58,42.5,42.56,18700.0,37.3808,37.4335,37.3632,37.4159,18700.0
2012-02-10 14:25:00,42.57,42.66,42.57,42.61,43700.0,37.4247,37.5038,37.4247,37.4599,43700.0
2012-02-10 14:30:00,42.61,42.67,42.59,42.66,33100.0,37.4599,37.5126,37.4423,37.5038,33100.0
2012-02-10 14:35:00,42.66,42.66,42.55,42.6,24400.0,37.5038,37.5038,37.4071,37.4511,24400.0
2012-02-10 14:40:00,42.6,42.6,42.55,42.58,18200.0,37.4511,37.4511,37.4071,37.4335,18200.0
2012-02-10 14:45:00,42.59,42.59,42.56,42.58,13400.0,37.4423,37.4423,37.4159,37.4335,13400.0
2012-02-10 14:50:00,42.58,42.6,42.58,42.59,14600.0,37.4335,37.4511,37.4335,37.4423,14600.0
2012-02-10 14:55:00,42.58,42.58,42.51,42.52,8600.0,37.4335,37.4335,37.372,37.3808,8600.0
2012-02-10 15:00:00,42.51,42.55,42.49,42.54,29300.0,37.372,37.4071,37.3544,37.3984,29300.0
2012-02-10 15:05:00,42.55,42.55,42.51,42.53,14900.0,37.4071,37.4071,37.372,37.3896,14900.0
2012-02-10 15:10:00,42.54,42.54,42.47,42.47,15100.0,37.3984,37.3984,37.3368,37.3368,15100.0
2012-02-10 15:15:00,42.47,42.52,42.45,42.51,18500.0,37.3368,37.3808,37.3192,37.372,18500.0
2012-02-10 15:20:00,42.51,42.56,42.5,42.52,10800.0,37.372,37.4159,37.3632,37.3808,10800.0
2012-02-10 15:25:00,42.53,42.58,42.51,42.55,16100.0,37.3896,37.4335,37.372,37.4071,16100.0
2012-02-10 15:30:00,42.55,42.59,42.53,42.54,10800.0,37.4071,37.4423,37.3896,37.3984,10800.0
2012-02-10 15:35:00,42.54,42.72,42.52,42.68,63500.0,37.3984,37.5566,37.3808,37.5214,63500.0
2012-02-10 15:40:00,42.7,42.71,42.59,42.69,56400.0,37.539,37.5478,37.4423,37.5302,56400.0
2012-02-10 15:45:00,42.68,42.77,42.67,42.69,30400.0,37.5214,37.6006,37.5126,37.5302,30400.0
2012-02-10 15:50:00,42.7,42.79,42.7,42.78,30200.0,37.539,37.6181,37.539,37.6093,30200.0
2012-02-10 15:55:00,42.79,42.9,42.74,42.87,149200.0,37.6181,37.7148,37.5742,37.6885,149200.0
2012-02-13 09:30:00,42.98,43.15,42.93,43.11,29700.0,37.7852,37.9346,37.7412,37.8995,29700.0
2012-02-13 09:35:00,43.12,43.14,42.9,42.9,12600.0,37.9082,37.9258,37.7148,37.7148,12600.0
2012-02-13 09:40:00,42.9,42.91,42.68,42.69,14700.0,37.7148,37.7236,37.5214,37.5302,14700.0
2012-02-13 09:45:00,42.68,42.72,42.43,42.58,95700.0,37.5214,37.5566,37.3016,37.4335,95700.0
2012-02-13 09:50:00,42.58,42.64,42.52,42.59,23400.0,37.4335,37.4863,37.3808,37.4423,23400.0
2012-02-13 09:55:00,42.59,42.6,42.43,42.43,97100.0,37.4423,37.4511,37.3016,37.3016,97100.0
2012-02-13 10:00:00,42.43,42.52,42.4,42.52,17400.0,37.3016,37.3808,37.2753,37.3808,17400.0
2012-02-13 10:05:00,42.51,42.52,42.41,42.45,48200.0,37.372,37.3808,37.2841,37.3192,48200.0
2012-02-13 10:10:00,42.46,42.5,42.44,42.5,12500.0,37.328,37.3632,37.3104,37.3632,12500.0
2012-02-13 10:15:00,42.48,42.52,42.39,42.48,26600.0,37.3456,37.3808,37.2665,37.3456,26600.0
2012-02-13 10:20:00,42.5,42.61,42.44,42.61,176800.0,37.3632,37.4599,37.3104,37.4599,176800.0
2012-02-13 10:25:00,42.6,42.8,42.55,42.77,50300.0,37.4511,37.6269,37.4071,37.6006,50300.0
2012-02-13 10:30:00,42.78,42.78,42.54,42.57,28000.0,37.6093,37.6093,37.3984,37.4247,28000.0
2012-02-13 10:35:00,42.56,42.6,42.5,42.52,85200.0,37.4159,37.4511,37.3632,37.3808,85200.0
2012-02-13 10:40:00,42.52,42.54,42.52,42.52,18000.0,37.3808,37.3984,37.3808,37.3808,18000.0
2012-02-13 10:45:00,42.52,42.53,42.41,42.41,23800.0,37.3808,37.3896,37.2841,37.2841,23800.0
2012-02-13 10:50:00,42.42,42.48,42.42,42.45,16200.0,37.2929,37.3456,37.2929,37.3192,16200.0
2012-02-13 10:55:00,42.48,42.48,42.38,42.44,20400.0,37.3456,37.3456,37.2577,37.3104,20400.0
2012-02-13 11:00:00,42.45,42.49,42.42,42.46,6800.0,37.3192,37.3544,37.2929,37.328,6800.0
2012-02-13 11:05:00,42.47,42.53,42.45,42.5,12600.0,37.3368,37.3896,37.3192,37.3632,12600.0
2012-02-13 11:10:00,42.49,42.5,42.46,42.49,4300.0,37.3544,37.3632,37.328,37.3544,4300.0
2012-02-13 11:15:00,42.46,42.48,42.36,42.36,13400.0,37.328,37.3456,37.2401,37.2401,13400.0
2012-02-13 11:20:00,42.35,42.36,42.28,42.34,18200.0,37.2313,37.2401,37.1698,37.2225,18200.0
2012-02-13 11:25:00,42.34,42.35,42.29,42.29,6700.0,37.2225,37.2313,37.1786,37.1786,6700.0
2012-02-13 11:30:00,42.28,42.38,42.28,42.37,9300.0,37.1698,37.2577,37.1698,37.2489,9300.0
2012-02-13 11:35:00,42.37,42.38,42.37,42.37,2700.0,37.2489,37.2577,37.2489,37.2489,2700.0
2012-02-13 11:40:00,42.38,42.38,42.3,42.32,7700.0,37.2577,37.2577,37.1874,37.2049,7700.0
2012-02-13 11:45:00,42.31,42.31,42.24,42.27,50200.0,37.1962,37.1962,37.1346,37.161,50200.0
2012-02-13 11:50:00,42.29,42.34,42.25,42.27,15700.0,37.1786,37.2225,37.1434,37.161,15700.0
2012-02-13 11:55:00,42.26,42.27,42.2,42.21,13900.0,37.1522,37.161,37.0994,37.1082,13900.0
2012-02-13 12:00:00,42.21,42.22,42.12,42.2,41900.0,37.1082,37.117,37.0291,37.0994,41900.0
2012-02-13 12:05:00,42.19,42.21,42.06,42.08,78600.0,37.0907,37.1082,36.9764,36.994,78600.0
2012-02-13 12:10:00,42.09,42.23,42.09,42.22,16800.0,37.0027,37.1258,37.0027,37.117,16800.0
2012-02-13 12:15:00,42.22,42.23,42.21,42.22,6500.0,37.117,37.1258,37.1082,37.117,6500.0
2012-02-13 12:20:00,42.22,42.26,42.22,42.24,16600.0,37.117,37.1522,37.117,37.1346,16600.0
2012-02-13 12:25:00,42.24,42.27,42.23,42.25,12100.0,37.1346,37.161,37.1258,37.1434,12100.0
2012-02-13 12:30:00,42.25,42.31,42.23,42.31,9000.0,37.1434,37.1962,37.1258,37.1962,9000.0
2012-02-13 12:35:00,42.3,42.35,42.3,42.32,15300.0,37.1874,37.2313,37.1874,37.2049,15300.0
2012-02-13 12:40:00,42.34,42.35,42.3,42.31,16300.0,37.2225,37.2313,37.1874,37.1962,16300.0
2012-02-13 12:45:00,42.3,42.3,42.25,42.26,10200.0,37.1874,37.1874,37.1434,37.1522,10200.0
2012-02-13 12:50:00,42.25,42.33,42.25,42.29,20600.0,37.1434,37.2137,37.1434,37.1786,20600.0
2012-02-13 12:55:00,42.28,42.28,42.22,42.22,3700.0,37.1698,37.1698,37.117,37.117,3700.0
2012-02-13 13:00:00,42.22,42.32,42.22,42.32,9700.0,37.117,37.2049,37.117,37.2049,9700.0
2012-02-13 13:05:00,42.31,42.31,42.24,42.24,4800.0,37.1962,37.1962,37.1346,37.1346,4800.0
2012-02-13 13:10:00,42.25,42.29,42.25,42.29,8300.0,37.1434,37.1786,37.1434,37.1786,8300.0
2012-02-13 13:15:00,42.28,42.31,42.24,42.26,10400.0,37.1698,37.1962,37.1346,37.1522,10400.0
2012-02-13 13:20:00,42.26,42.31,42.26,42.26,9700.0,37.1522,37.1962,37.1522,37.1522,9700.0
2012-02-13 13:25:00,42.24,42.3,42.24,42.24,10300.0,37.1346,37.1874,37.1346,37.1346,10300.0
2012-02-13 13:30:00,42.25,42.29,42.23,42.27,14500.0,37.1434,37.1786,37.1258,37.161,14500.0
2012-02-13 13:35:00,42.27,42.29,42.25,42.27,4300.0,37.161,37.1786,37.1434,37.161,4300.0
2012-02-13 13:40:00,42.27,42.27,42.26,42.27,2800.0,37.161,37.161,37.1522,37.161,2800.0
2012-02-13 13:45:00,42.27,42.27,42.26,42.26,1600.0,37.161,37.161,37.1522,37.1522,1600.0
2012-02-13 13:50:00,42.27,42.27,42.19,42.19,33100.0,37.161,37.161,37.0907,37.0907,33100.0
2012-02-13 13:55:00,42.19,42.19,42.17,42.17,9400.0,37.0907,37.0907,37.0731,37.0731,9400.0
2012-02-13 14:00:00,42.17,42.17,42.1,42.1,24100.0,37.0731,37.0731,37.0115,37.0115,24100.0
2012-02-13 14:05:00,42.1,42.11,41.99,42.01,57600.0,37.0115,37.0203,36.9148,36.9324,57600.0
2012-02-13 14:10:00,42.0,42.04,42.0,42.0,20400.0,36.9236,36.9588,36.9236,36.9236,20400.0
2012-02-13 14:15:00,42.01,42.03,41.91,42.0,143300.0,36.9324,36.95,36.8445,36.9236,143300.0
2012-02-13 14:20:00,42.01,42.01,41.76,41.9,199200.0,36.9324,36.9324,36.7126,36.8357,199200.0
2012-02-13 14:25:00,41.9,41.9,41.84,41.89,39500.0,36.8357,36.8357,36.783,36.8269,39500.0
2012-02-13 14:30:00,41.89,41.9,41.85,41.86,24600.0,36.8269,36.8357,36.7917,36.8005,24600.0
2012-02-13 14:35:00,41.86,41.88,41.81,41.85,43800.0,36.8005,36.8181,36.7566,36.7917,43800.0
2012-02-13 14:40:00,41.85,41.87,41.83,41.86,26200.0,36.7917,36.8093,36.7742,36.8005,26200.0
2012-02-13 14:45:00,41.87,41.9,41.81,41.9,34100.0,36.8093,36.8357,36.7566,36.8357,34100.0
2012-02-13 14:50:00,41.9,41.96,41.89,41.89,53000.0,36.8357,36.8885,36.8269,36.8269,53000.0
2012-02-13 14:55:00,41.89,41.94,41.87,41.93,20700.0,36.8269,36.8709,36.8093,36.8621,20700.0
2012-02-13 15:00:00,41.94,41.94,41.9,41.9,13200.0,36.8709,36.8709,36.8357,36.8357,13200.0
2012-02-13 15:05:00,41.91,41.93,41.9,41.9,22600.0,36.8445,36.8621,36.8357,36.8357,22600.0
2012-02-13 15:10:00,41.91,41.92,41.9,41.91,12200.0,36.8445,36.8533,36.8357,36.8445,12200.0
2012-02-13 15:15:00,41.9,41.91,41.89,41.89,21900.0,36.8357,36.8445,36.8269,36.8269,21900.0
2012-02-13 15:20:00,41.89,41.9,41.83,41.83,32800.0,36.8269,36.8357,36.7742,36.7742,32800.0
2012-02-13 15:25:00,41.83,41.86,41.83,41.85,75400.0,36.7742,36.8005,36.7742,36.7917,75400.0
2012-02-13 15:30:00,41.85,41.85,41.8,41.82,41400.0,36.7917,36.7917,36.7478,36.7654,41400.0
2012-02-13 15:35:00,41.81,41.82,41.8,41.82,34800.0,36.7566,36.7654,36.7478,36.7654,34800.0
2012-02-13 15:40:00,41.81,41.82,41.73,41.74,40000.0,36.7566,36.7654,36.6863,36.695,40000.0
2012-02-13 15:45:00,41.74,41.8,41.7,41.8,55400.0,36.695,36.7478,36.6599,36.7478,55400.0
2012-02-13 15:50:00,41.8,41.82,41.76,41.82,74600.0,36.7478,36.7654,36.7126,36.7654,74600.0
2012-02-13 15:55:00,41.8,41.82,41.77,41.77,62600.0,36.7478,36.7654,36.7214,36.7214,62600.0
2012-02-14 09:30:00,41.77,41.77,41.5,41.65,46500.0,36.7214,36.7214,36.4841,36.6159,46500.0
2012-02-14 09:35:00,41.72,41.88,41.72,41.85,11400.0,36.6775,36.8181,36.6775,36.7917,11400.0
2012-02-14 09:40:00,41.91,42.13,41.87,42.07,24300.0,36.8445,37.0379,36.8093,36.9852,24300.0
2012-02-14 09:45:00,42.07,42.15,42.04,42.09,15200.0,36.9852,37.0555,36.9588,37.0027,15200.0
2012-02-14 09:50:00,42.08,42.14,42.06,42.08,15100.0,36.994,37.0467,36.9764,36.994,15100.0
2012-02-14 09:55:00,42.08,42.13,42.06,42.09,9100.0,36.994,37.0379,36.9764,37.0027,9100.0
2012-02-14 10:00:00,42.09,42.14,42.07,42.08,13500.0,37.0027,37.0467,36.9852,36.994,13500.0
2012-02-14 10:05:00,42.1,42.1,42.07,42.09,15600.0,37.0115,37.0115,36.9852,37.0027,15600.0
2012-02-14 10:10:00,42.08,42.14,42.05,42.14,9100.0,36.994,37.0467,36.9676,37.0467,9100.0
2012-02-14 10:15:00,42.15,42.2,42.14,42.15,13200.0,37.0555,37.0994,37.0467,37.0555,13200.0
2012-02-14 10:20:00,42.16,42.19,42.13,42.13,10400.0,37.0643,37.0907,37.0379,37.0379,10400.0
2012-02-14 10:25:00,42.13,42.2,42.12,42.17,11900.0,37.0379,37.0994,37.0291,37.0731,11900.0
2012-02-14 10:30:00,42.18,42.18,42.11,42.16,6500.0,37.0819,37.0819,37.0203,37.0643,6500.0
2012-02-14 10:35:00,42.17,42.17,42.15,42.15,2000.0,37.0731,37.0731,37.0555,37.0555,2000.0
2012-02-14 10:40:00,42.14,42.19,42.11,42.14,9400.0,37.0467,37.0907,37.0203,37.0467,9400.0
2012-02-14 10:45:00,42.14,42.18,42.12,42.12,3600.0,37.0467,37.0819,37.0291,37.0291,3600.0
2012-02-14 10:50:00,42.12,42.17,42.12,42.12,6300.0,37.0291,37.0731,37.0291,37.0291,6300.0
2012-02-14 10:55:00,42.12,42.18,42.11,42.17,5300.0,37.0291,37.0819,37.0203,37.0731,5300.0
2012-02-14 11:00:00,42.19,42.19,42.12,42.14,2500.0,37.0907,37.0907,37.0291,37.0467,2500.0
2012-02-14 11:05:00,42.12,42.16,42.12,42.16,4700.0,37.0291,37.0643,37.0291,37.0643,4700.0
2012-02-14 11:10:00,42.15,42.19,42.15,42.17,6800.0,37.0555,37.0907,37.0555,37.0731,6800.0
2012-02-14 11:15:00,42.17,42.2,42.15,42.15,9400.0,37.0731,37.0994,37.0555,37.0555,9400.0
2012-02-14 11:20:00,42.15,42.2,42.15,42.18,3600.0,37.0555,37.0994,37.0555,37.0819,3600.0
2012-02-14 11:25:00,42.16,42.22,42.16,42.19,6300.0,37.0643,37.117,37.0643,37.0907,6300.0
2012-02-14 11:30:00,42.2,42.22,42.2,42.21,1700.0,37.0994,37.117,37.0994,37.1082,1700.0
2012-02-14 11:35:00,42.21,42.22,42.17,42.2,7000.0,37.1082,37.117,37.0731,37.0994,7000.0
2012-02-14 11:40:00,42.2,42.27,42.19,42.26,8800.0,37.0994,37.161,37.0907,37.1522,8800.0
2012-02-14 11:45:00,42.25,42.25,42.23,42.23,3500.0,37.1434,37.1434,37.1258,37.1258,3500.0
2012-02-14 11:50:00,42.22,42.26,42.22,42.22,7100.0,37.117,37.1522,37.117,37.117,7100.0
2012-02-14 11:55:00,42.21,42.27,42.21,42.25,11300.0,37.1082,37.161,37.1082,37.1434,11300.0
2012-02-14 12:00:00,42.27,42.28,42.21,42.28,30700.0,37.161,37.1698,37.1082,37.1698,30700.0
2012-02-14 12:05:00,42.28,42.3,42.25,42.29,23800.0,37.1698,37.1874,37.1434,37.1786,23800.0
2012-02-14 12:10:00,42.3,42.39,42.21,42.39,83200.0,37.1874,37.2665,37.1082,37.2665,83200.0
2012-02-14 12:15:00,42.39,42.39,42.33,42.33,10100.0,37.2665,37.2665,37.2137,37.2137,10100.0
2012-02-14 12:20:00,42.34,42.36,42.23,42.24,7200.0,37.2225,37.2401,37.1258,37.1346,7200.0
2012-02-14 12:25:00,42.23,42.3,42.23,42.29,3100.0,37.1258,37.1874,37.1258,37.1786,3100.0
2012-02-14 12:30:00,42.3,42.34,42.29,42.3,4300.0,37.1874,37.2225,37.1786,37.1874,4300.0
2012-02-14 12:35:00,42.29,42.32,42.26,42.28,5900.0,37.1786,37.2049,37.1522,37.1698,5900.0
2012-02-14 12:40:00,42.29,42.33,42.29,42.32,5800.0,37.1786,37.2137,37.1786,37.2049,5800.0
2012-02-14 12:45:00,42.3,42.33,42.3,42.33,8300.0,37.1874,37.2137,37.1874,37.2137,8300.0
2012-02-14 12:50:00,42.33,42.35,42.25,42.25,6700.0,37.2137,37.2313,37.1434,37.1434,6700.0
2012-02-14 12:55:00,42.27,42.31,42.25,42.29,5700.0,37.161,37.1962,37.1434,37.1786,5700.0
2012-02-14 13:00:00,42.3,42.32,42.26,42.27,7300.0,37.1874,37.2049,37.1522,37.161,7300.0
2012-02-14 13:05:00,42.26,42.29,42.26,42.29,5700.0,37.1522,37.1786,37.1522,37.1786,5700.0
2012-02-14 13:10:00,42.29,42.34,42.28,42.31,2800.0,37.1786,37.2225,37.1698,37.1962,2800.0
2012-02-14 13:15:00,42.33,42.35,42.31,42.31,6100.0,37.2137,37.2313,37.1962,37.1962,6100.0
2012-02-14 13:20:00,42.32,42.33,42.28,42.29,4600.0,37.2049,37.2137,37.1698,37.1786,4600.0
2012-02-14 13:25:00,42.29,42.3,42.27,42.3,6400.0,37.1786,37.1874,37.161,37.1874,6400.0
2012-02-14 13:30:00,42.29,42.3,42.28,42.29,6800.0,37.1786,37.1874,37.1698,37.1786,6800.0
2012-02-14 13:35:00,42.28,42.34,42.28,42.33,6000.0,37.1698,37.2225,37.1698,37.2137,6000.0
2012-02-14 13:40:00,42.34,42.42,42.34,42.34,9200.0,37.2225,37.2929,37.2225,37.2225,9200.0
2012-02-14 13:45:00,42.33,42.39,42.31,42.39,5300.0,37.2137,37.2665,37.1962,37.2665,5300.0
2012-02-14 13:50:00,42.38,42.43,42.36,42.37,7200.0,37.2577,37.3016,37.2401,37.2489,7200.0
2012-02-14 13:55:00,42.35,42.4,42.34,42.4,4800.0,37.2313,37.2753,37.2225,37.2753,4800.0
2012-02-14 14:00:00,42.39,42.39,42.35,42.36,4900.0,37.2665,37.2665,37.2313,37.2401,4900.0
2012-02-14 14:05:00,42.36,42.37,42.35,42.37,10800.0,37.2401,37.2489,37.2313,37.2489,10800.0
2012-02-14 14:10:00,42.36,42.4,42.36,42.39,7300.0,37.2401,37.2753,37.2401,37.2665,7300.0
2012-02-14 14:15:00,42.39,42.39,42.36,42.37,13400.0,37.2665,37.2665,37.2401,37.2489,13400.0
2012-02-14 14:20:00,42.38,42.39,42.28,42.28,13400.0,37.2577,37.2665,37.1698,37.1698,13400.0
2012-02-14 14:25:00,42.27,42.31,42.27,42.29,7800.0,37.161,37.1962,37.161,37.1786,7800.0
2012-02-14 14:30:00,42.29,42.38,42.27,42.38,10300.0,37.1786,37.2577,37.161,37.2577,10300.0
2012-02-14 14:35:00,42.36,42.37,42.31,42.33,8300.0,37.2401,37.2489,37.1962,37.2137,8300.0
2012-02-14 14:40:00,42.32,42.35,42.29,42.3,8000.0,37.2049,37.2313,37.1786,37.1874,8000.0
2012-02-14 14:45:00,42.3,42.3,42.26,42.28,13600.0,37.1874,37.1874,37.1522,37.1698,13600.0
2012-02-14 14:50:00,42.29,42.3,42.29,42.3,7900.0,37.1786,37.1874,37.1786,37.1874,7900.0
2012-02-14 14:55:00,42.3,42.3,42.29,42.3,5500.0,37.1874,37.1874,37.1786,37.1874,5500.0
2012-02-14 15:00:00,42.3,42.37,42.3,42.37,13000.0,37.1874,37.2489,37.1874,37.2489,13000.0
2012-02-14 15:05:00,42.36,42.37,42.35,42.36,8700.0,37.2401,37.2489,37.2313,37.2401,8700.0
2012-02-14 15:10:00,42.36,42.37,42.3,42.33,12300.0,37.2401,37.2489,37.1874,37.2137,12300.0
2012-02-14 15:15:00,42.33,42.35,42.29,42.35,9900.0,37.2137,37.2313,37.1786,37.2313,9900.0
2012-02-14 15:20:00,42.35,42.36,42.28,42.3,8300.0,37.2313,37.2401,37.1698,37.1874,8300.0
2012-02-14 15:25:00,42.3,42.33,42.28,42.29,7000.0,37.1874,37.2137,37.1698,37.1786,7000.0
2012-02-14 15:30:00,42.27,42.33,42.25,42.32,13900.0,37.161,37.2137,37.1434,37.2049,13900.0
2012-02-14 15:35:00,42.32,42.37,42.26,42.34,22500.0,37.2049,37.2489,37.1522,37.2225,22500.0
2012-02-14 15:40:00,42.34,42.39,42.33,42.37,15900.0,37.2225,37.2665,37.2137,37.2489,15900.0
2012-02-14 15:45:00,42.38,42.38,42.36,42.38,13400.0,37.2577,37.2577,37.2401,37.2577,13400.0
2012-02-14 15:50:00,42.38,42.42,42.37,42.39,25100.0,37.2577,37.2929,37.2489,37.2665,25100.0
2012-02-14 15:55:00,42.39,42.5,42.37,42.47,65300.0,37.2665,37.3632,37.2489,37.3368,65300.0
2012-02-15 09:30:00,42.51,42.56,42.18,42.36,37300.0,37.372,37.4159,37.0819,37.2401,37300.0
2012-02-15 09:35:00,42.37,42.48,42.37,42.46,6400.0,37.2489,37.3456,37.2489,37.328,6400.0
2012-02-15 09:40:00,42.45,42.45,42.29,42.29,14400.0,37.3192,37.3192,37.1786,37.1786,14400.0
2012-02-15 09:45:00,42.29,42.36,42.12,42.13,13300.0,37.1786,37.2401,37.0291,37.0379,13300.0
2012-02-15 09:50:00,42.13,42.29,42.09,42.19,15000.0,37.0379,37.1786,37.0027,37.0907,15000.0
2012-02-15 09:55:00,42.2,42.2,42.07,42.19,13100.0,37.0994,37.0994,36.9852,37.0907,13100.0
2012-02-15 10:00:00,42.19,42.27,42.13,42.2,10300.0,37.0907,37.161,37.0379,37.0994,10300.0
2012-02-15 10:05:00,42.2,42.2,42.09,42.09,6100.0,37.0994,37.0994,37.0027,37.0027,6100.0
2012-02-15 10:10:00,42.09,42.14,42.08,42.09,7100.0,37.0027,37.0467,36.994,37.0027,7100.0
2012-02-15 10:15:00,42.09,42.09,42.05,42.08,6600.0,37.0027,37.0027,36.9676,36.994,6600.0
2012-02-15 10:20:00,42.08,42.15,42.03,42.15,9100.0,36.994,37.0555,36.95,37.0555,9100.0
2012-02-15 10:25:00,42.15,42.19,42.1,42.18,5400.0,37.0555,37.0907,37.0115,37.0819,5400.0
2012-02-15 10:30:00,42.19,42.21,42.09,42.12,9100.0,37.0907,37.1082,37.0027,37.0291,9100.0
2012-02-15 10:35:00,42.12,42.22,42.12,42.18,16000.0,37.0291,37.117,37.0291,37.0819,16000.0
2012-02-15 10:40:00,42.18,42.28,42.18,42.28,12800.0,37.0819,37.1698,37.0819,37.1698,12800.0
2012-02-15 10:45:00,42.28,42.29,42.22,42.28,4600.0,37.1698,37.1786,37.117,37.1698,4600.0
2012-02-15 10:50:00,42.28,42.3,42.24,42.27,5600.0,37.1698,37.1874,37.1346,37.161,5600.0
2012-02-15 10:55:00,42.28,42.33,42.24,42.24,8800.0,37.1698,37.2137,37.1346,37.1346,8800.0
2012-02-15 11:00:00,42.25,42.3,42.23,42.28,8800.0,37.1434,37.1874,37.1258,37.1698,8800.0
2012-02-15 11:05:00,42.28,42.35,42.28,42.31,9900.0,37.1698,37.2313,37.1698,37.1962,9900.0
2012-02-15 11:10:00,42.3,42.33,42.27,42.32,12200.0,37.1874,37.2137,37.161,37.2049,12200.0
2012-02-15 11:15:00,42.33,42.33,42.26,42.27,5400.0,37.2137,37.2137,37.1522,37.161,5400.0
2012-02-15 11:20:00,42.26,42.27,42.24,42.24,9000.0,37.1522,37.161,37.1346,37.1346,9000.0
2012-02-15 11:25:00,42.24,42.33,42.24,42.28,6600.0,37.1346,37.2137,37.1346,37.1698,6600.0
2012-02-15 11:30:00,42.28,42.3,42.25,42.28,14900.0,37.1698,37.1874,37.1434,37.1698,14900.0
2012-02-15 11:35:00,42.27,42.34,42.26,42.32,15800.0,37.161,37.2225,37.1522,37.2049,15800.0
2012-02-15 11:40:00,42.34,42.5,42.34,42.4,34700.0,37.2225,37.3632,37.2225,37.2753,34700.0
2012-02-15 11:45:00,42.38,42.46,42.38,42.43,20500.0,37.2577,37.328,37.2577,37.3016,20500.0
2012-02-15 11:50:00,42.43,42.43,42.4,42.43,4500.0,37.3016,37.3016,37.2753,37.3016,4500.0
2012-02-15 11:55:00,42.44,42.46,42.42,42.46,3800.0,37.3104,37.328,37.2929,37.328,3800.0
2012-02-15 12:00:00,42.48,42.52,42.46,42.5,19500.0,37.3456,37.3808,37.328,37.3632,19500.0
2012-02-15 12:05:00,42.51,42.51,42.5,42.5,6700.0,37.372,37.372,37.3632,37.3632,6700.0
2012-02-15 12:10:00,42.5,42.51,42.5,42.5,15800.0,37.3632,37.372,37.3632,37.3632,15800.0
2012-02-15 12:15:00,42.51,42.52,42.5,42.5,6600.0,37.372,37.3808,37.3632,37.3632,6600.0
2012-02-15 12:20:00,42.5,42.51,42.5,42.5,10100.0,37.3632,37.372,37.3632,37.3632,10100.0
2012-02-15 12:25:00,42.5,42.52,42.5,42.52,11600.0,37.3632,37.3808,37.3632,37.3808,11600.0
2012-02-15 12:30:00,42.51,42.69,42.5,42.67,60400.0,37.372,37.5302,37.3632,37.5126,60400.0
2012-02-15 12:35:00,42.67,42.72,42.67,42.71,24100.0,37.5126,37.5566,37.5126,37.5478,24100.0
2012-02-15 12:40:00,42.72,42.72,42.55,42.61,52700.0,37.5566,37.5566,37.4071,37.4599,52700.0
2012-02-15 12:45:00,42.6,42.67,42.59,42.65,18000.0,37.4511,37.5126,37.4423,37.4951,18000.0
2012-02-15 12:50:00,42.64,42.64,42.53,42.53,4700.0,37.4863,37.4863,37.3896,37.3896,4700.0
2012-02-15 12:55:00,42.53,42.53,42.5,42.51,8800.0,37.3896,37.3896,37.3632,37.372,8800.0
2012-02-15 13:00:00,42.5,42.54,42.5,42.53,12600.0,37.3632,37.3984,37.3632,37.3896,12600.0
2012-02-15 13:05:00,42.53,42.58,42.51,42.51,15300.0,37.3896,37.4335,37.372,37.372,15300.0
2012-02-15 13:10:00,42.51,42.54,42.5,42.52,14000.0,37.372,37.3984,37.3632,37.3808,14000.0
2012-02-15 13:15:00,42.53,42.61,42.52,42.61,46200.0,37.3896,37.4599,37.3808,37.4599,46200.0
2012-02-15 13:20:00,42.61,42.61,42.58,42.59,11200.0,37.4599,37.4599,37.4335,37.4423,11200.0
2012-02-15 13:25:00,42.59,42.62,42.54,42.62,10100.0,37.4423,37.4687,37.3984,37.4687,10100.0
2012-02-15 13:30:00,42.62,42.63,42.58,42.58,7800.0,37.4687,37.4775,37.4335,37.4335,7800.0
2012-02-15 13:35:00,42.58,42.63,42.56,42.63,10400.0,37.4335,37.4775,37.4159,37.4775,10400.0
2012-02-15 13:40:00,42.62,42.63,42.59,42.61,38000.0,37.4687,37.4775,37.4423,37.4599,38000.0
2012-02-15 13:45:00,42.62,42.63,42.57,42.6,10300.0,37.4687,37.4775,37.4247,37.4511,10300.0
2012-02-15 13:50:00,42.6,42.61,42.59,42.59,7400.0,37.4511,37.4599,37.4423,37.4423,7400.0
2012-02-15 13:55:00,42.59,42.65,42.59,42.65,8600.0,37.4423,37.4951,37.4423,37.4951,8600.0
2012-02-15 14:00:00,42.64,42.71,42.63,42.64,27000.0,37.4863,37.5478,37.4775,37.4863,27000.0
2012-02-15 14:05:00,42.63,42.64,42.59,42.63,11400.0,37.4775,37.4863,37.4423,37.4775,11400.0
2012-02-15 14:10:00,42.63,42.64,42.6,42.6,13900.0,37.4775,37.4863,37.4511,37.4511,13900.0
2012-02-15 14:15:00,42.6,42.62,42.59,42.6,9000.0,37.4511,37.4687,37.4423,37.4511,9000.0
2012-02-15 14:20:00,42.6,42.62,42.59,42.6,9800.0,37.4511,37.4687,37.4423,37.4511,9800.0
2012-02-15 14:25:00,42.6,42.62,42.59,42.6,9000.0,37.4511,37.4687,37.4423,37.4511,9000.0
2012-02-15 14:30:00,42.6,42.66,42.59,42.6,16200.0,37.4511,37.5038,37.4423,37.4511,16200.0
2012-02-15 14:35:00,42.6,42.61,42.59,42.6,12200.0,37.4511,37.4599,37.4423,37.4511,12200.0
2012-02-15 14:40:00,42.6,42.62,42.59,42.6,12600.0,37.4511,37.4687,37.4423,37.4511,12600.0
2012-02-15 14:45:00,42.6,42.61,42.6,42.61,556400.0,37.4511,37.4599,37.4511,37.4599,556400.0
2012-02-15 14:50:00,42.61,42.61,42.41,42.45,107300.0,37.4599,37.4599,37.2841,37.3192,107300.0
2012-02-15 14:55:00,42.45,42.49,42.45,42.46,16100.0,37.3192,37.3544,37.3192,37.328,16100.0
2012-02-15 15:00:00,42.45,42.47,42.42,42.42,10000.0,37.3192,37.3368,37.2929,37.2929,10000.0
2012-02-15 15:05:00,42.42,42.45,42.36,42.36,18500.0,37.2929,37.3192,37.2401,37.2401,18500.0
2012-02-15 15:10:00,42.36,42.39,42.27,42.3,11000.0,37.2401,37.2665,37.161,37.1874,11000.0
2012-02-15 15:15:00,42.32,42.35,42.29,42.29,10100.0,37.2049,37.2313,37.1786,37.1786,10100.0
2012-02-15 15:20:00,42.29,42.3,42.25,42.25,13200.0,37.1786,37.1874,37.1434,37.1434,13200.0
2012-02-15 15:25:00,42.25,42.27,42.18,42.21,13900.0,37.1434,37.161,37.0819,37.1082,13900.0
2012-02-15 15:30:00,42.21,42.25,42.21,42.23,11800.0,37.1082,37.1434,37.1082,37.1258,11800.0
2012-02-15 15:35:00,42.24,42.28,42.15,42.2,22800.0,37.1346,37.1698,37.0555,37.0994,22800.0
2012-02-15 15:40:00,42.2,42.2,42.15,42.18,33400.0,37.0994,37.0994,37.0555,37.0819,33400.0
2012-02-15 15:45:00,42.19,42.3,42.19,42.25,21200.0,37.0907,37.1874,37.0907,37.1434,21200.0
2012-02-15 15:50:00,42.24,42.29,42.22,42.23,35100.0,37.1346,37.1786,37.117,37.1258,35100.0
2012-02-15 15:55:00,42.24,42.27,42.19,42.24,41800.0,37.1346,37.161,37.0907,37.1346,41800.0
2012-02-16 09:30:00,42.17,42.57,42.17,42.5,17900.0,37.0731,37.4247,37.0731,37.3632,17900.0
2012-02-16 09:35:00,42.49,42.5,42.45,42.46,6700.0,37.3544,37.3632,37.3192,37.328,6700.0
2012-02-16 09:40:00,42.47,42.48,42.46,42.46,4400.0,37.3368,37.3456,37.328,37.328,4400.0
2012-02-16 09:45:00,42.45,42.47,42.37,42.44,14200.0,37.3192,37.3368,37.2489,37.3104,14200.0
2012-02-16 09:50:00,42.45,42.55,42.42,42.42,22300.0,37.3192,37.4071,37.2929,37.2929,22300.0
2012-02-16 09:55:00,42.42,42.53,42.36,42.48,10500.0,37.2929,37.3896,37.2401,37.3456,10500.0
2012-02-16 10:00:00,42.51,42.53,42.42,42.42,8600.0,37.372,37.3896,37.2929,37.2929,8600.0
2012-02-16 10:05:00,42.42,42.42,42.31,42.35,11400.0,37.2929,37.2929,37.1962,37.2313,11400.0
2012-02-16 10:10:00,42.33,42.39,42.33,42.35,5500.0,37.2137,37.2665,37.2137,37.2313,5500.0
2012-02-16 10:15:00,42.35,42.4,42.34,42.4,7000.0,37.2313,37.2753,37.2225,37.2753,7000.0
2012-02-16 10:20:00,42.39,42.41,42.36,42.37,9400.0,37.2665,37.2841,37.2401,37.2489,9400.0
2012-02-16 10:25:00,42.36,42.4,42.36,42.36,6200.0,37.2401,37.2753,37.2401,37.2401,6200.0
2012-02-16 10:30:00,42.36,42.47,42.36,42.39,12400.0,37.2401,37.3368,37.2401,37.2665,12400.0
2012-02-16 10:35:00,42.4,42.41,42.39,42.4,3800.0,37.2753,37.2841,37.2665,37.2753,3800.0
2012-02-16 10:40:00,42.4,42.45,42.26,42.27,28200.0,37.2753,37.3192,37.1522,37.161,28200.0
2012-02-16 10:45:00,42.28,42.34,42.25,42.26,6700.0,37.1698,37.2225,37.1434,37.1522,6700.0
2012-02-16 10:50:00,42.26,42.27,42.2,42.2,10700.0,37.1522,37.161,37.0994,37.0994,10700.0
2012-02-16 10:55:00,42.2,42.21,42.15,42.15,8200.0,37.0994,37.1082,37.0555,37.0555,8200.0
2012-02-16 11:00:00,42.15,42.16,42.02,42.03,15000.0,37.0555,37.0643,36.9412,36.95,15000.0
2012-02-16 11:05:00,42.02,42.06,41.97,41.99,15500.0,36.9412,36.9764,36.8972,36.9148,15500.0
2012-02-16 11:10:00,41.99,41.99,41.95,41.96,99500.0,36.9148,36.9148,36.8797,36.8885,99500.0
2012-02-16 11:15:00,41.97,42.03,41.97,42.0,59800.0,36.8972,36.95,36.8972,36.9236,59800.0
2012-02-16 11:20:00,41.99,42.01,41.97,42.0,11600.0,36.9148,36.9324,36.8972,36.9236,11600.0
2012-02-16 11:25:00,41.99,42.09,41.96,41.97,20100.0,36.9148,37.0027,36.8885,36.8972,20100.0
2012-02-16 11:30:00,41.98,42.04,41.96,42.03,6700.0,36.906,36.9588,36.8885,36.95,6700.0
2012-02-16 11:35:00,42.03,42.04,41.99,42.0,9000.0,36.95,36.9588,36.9148,36.9236,9000.0
2012-02-16 11:40:00,41.99,42.02,41.99,42.0,46900.0,36.9148,36.9412,36.9148,36.9236,46900.0
2012-02-16 11:45:00,42.01,42.01,42.0,42.0,7100.0,36.9324,36.9324,36.9236,36.9236,7100.0
2012-02-16 11:50:00,42.0,42.06,42.0,42.06,7500.0,36.9236,36.9764,36.9236,36.9764,7500.0
2012-02-16 11:55:00,42.06,42.08,42.06,42.07,3800.0,36.9764,36.994,36.9764,36.9852,3800.0
2012-02-16 12:00:00,42.07,42.09,42.0,42.01,8600.0,36.9852,37.0027,36.9236,36.9324,8600.0
2012-02-16 12:05:00,42.0,42.01,42.0,42.0,3300.0,36.9236,36.9324,36.9236,36.9236,3300.0
2012-02-16 12:10:00,42.0,42.04,42.0,42.03,7800.0,36.9236,36.9588,36.9236,36.95,7800.0
2012-02-16 12:15:00,42.04,42.05,42.01,42.03,15400.0,36.9588,36.9676,36.9324,36.95,15400.0
2012-02-16 12:20:00,42.03,42.05,42.01,42.02,34400.0,36.95,36.9676,36.9324,36.9412,34400.0
2012-02-16 12:25:00,42.01,42.02,42.0,42.01,3900.0,36.9324,36.9412,36.9236,36.9324,3900.0
2012-02-16 12:30:00,42.01,42.02,42.01,42.01,6900.0,36.9324,36.9412,36.9324,36.9324,6900.0
2012-02-16 12:35:00,42.02,42.02,42.01,42.01,5000.0,36.9412,36.9412,36.9324,36.9324,5000.0
2012-02-16 12:40:00,42.02,42.02,42.0,42.01,5500.0,36.9412,36.9412,36.9236,36.9324,5500.0
2012-02-16 12:45:00,42.02,42.02,42.01,42.01,7400.0,36.9412,36.9412,36.9324,36.9324,7400.0
2012-02-16 12:50:00,42.02,42.04,42.01,42.04,6000.0,36.9412,36.9588,36.9324,36.9588,6000.0
2012-02-16 12:55:00,42.03,42.04,42.02,42.02,5900.0,36.95,36.9588,36.9412,36.9412,5900.0
2012-02-16 13:00:00,42.02,42.03,42.0,42.03,11100.0,36.9412,36.95,36.9236,36.95,11100.0
2012-02-16 13:05:00,42.03,42.03,41.96,41.97,80300.0,36.95,36.95,36.8885,36.8972,80300.0
2012-02-16 13:10:00,41.97,42.02,41.95,42.0,39600.0,36.8972,36.9412,36.8797,36.9236,39600.0
2012-02-16 13:15:00,42.01,42.02,42.01,42.02,6500.0,36.9324,36.9412,36.9324,36.9412,6500.0
2012-02-16 13:20:00,42.02,42.05,42.02,42.04,6100.0,36.9412,36.9676,36.9412,36.9588,6100.0
2012-02-16 13:25:00,42.03,42.04,42.02,42.02,2800.0,36.95,36.9588,36.9412,36.9412,2800.0
2012-02-16 13:30:00,42.02,42.02,42.0,42.01,5800.0,36.9412,36.9412,36.9236,36.9324,5800.0
2012-02-16 13:35:00,42.01,42.04,42.0,42.0,13800.0,36.9324,36.9588,36.9236,36.9236,13800.0
2012-02-16 13:40:00,42.0,42.01,41.98,42.0,11200.0,36.9236,36.9324,36.906,36.9236,11200.0
2012-02-16 13:45:00,41.98,42.01,41.96,41.97,50400.0,36.906,36.9324,36.8885,36.8972,50400.0
2012-02-16 13:50:00,41.96,41.98,41.96,41.96,20200.0,36.8885,36.906,36.8885,36.8885,20200.0
2012-02-16 13:55:00,41.97,41.97,41.95,41.95,14500.0,36.8972,36.8972,36.8797,36.8797,14500.0
2012-02-16 14:00:00,41.96,41.96,41.95,41.95,17300.0,36.8885,36.8885,36.8797,36.8797,17300.0
2012-02-16 14:05:00,41.95,41.96,41.85,41.9,24900.0,36.8797,36.8885,36.7917,36.8357,24900.0
2012-02-16 14:10:00,41.91,41.92,41.82,41.85,63700.0,36.8445,36.8533,36.7654,36.7917,63700.0
2012-02-16 14:15:00,41.85,41.88,41.84,41.87,5400.0,36.7917,36.8181,36.783,36.8093,5400.0
2012-02-16 14:20:00,41.87,41.88,41.85,41.85,14000.0,36.8093,36.8181,36.7917,36.7917,14000.0
2012-02-16 14:25:00,41.86,41.93,41.86,41.93,7700.0,36.8005,36.8621,36.8005,36.8621,7700.0
2012-02-16 14:30:00,41.93,41.95,41.92,41.95,10300.0,36.8621,36.8797,36.8533,36.8797,10300.0
2012-02-16 14:35:00,41.96,41.96,41.91,41.91,13500.0,36.8885,36.8885,36.8445,36.8445,13500.0
2012-02-16 14:40:00,41.91,41.92,41.9,41.91,4700.0,36.8445,36.8533,36.8357,36.8445,4700.0
2012-02-16 14:45:00,41.91,41.91,41.9,41.9,5400.0,36.8445,36.8445,36.8357,36.8357,5400.0
2012-02-16 14:50:00,41.9,41.91,41.89,41.9,24000.0,36.8357,36.8445,36.8269,36.8357,24000.0
2012-02-16 14:55:00,41.9,41.91,41.89,41.9,6600.0,36.8357,36.8445,36.8269,36.8357,6600.0
2012-02-16 15:00:00,41.89,41.91,41.89,41.9,11700.0,36.8269,36.8445,36.8269,36.8357,11700.0
2012-02-16 15:05:00,41.9,41.91,41.86,41.86,13700.0,36.8357,36.8445,36.8005,36.8005,13700.0
2012-02-16 15:10:00,41.85,41.85,41.8,41.8,17600.0,36.7917,36.7917,36.7478,36.7478,17600.0
2012-02-16 15:15:00,41.8,41.87,41.76,41.76,28700.0,36.7478,36.8093,36.7126,36.7126,28700.0
2012-02-16 15:20:00,41.78,41.8,41.75,41.8,22100.0,36.7302,36.7478,36.7038,36.7478,22100.0
2012-02-16 15:25:00,41.8,41.89,41.78,41.89,22500.0,36.7478,36.8269,36.7302,36.8269,22500.0
2012-02-16 15:30:00,41.89,41.91,41.85,41.9,18900.0,36.8269,36.8445,36.7917,36.8357,18900.0
2012-02-16 15:35:00,41.91,41.92,41.85,41.9,74200.0,36.8445,36.8533,36.7917,36.8357,74200.0
2012-02-16 15:40:00,41.9,41.93,41.9,41.9,73500.0,36.8357,36.8621,36.8357,36.8357,73500.0
2012-02-16 15:45:00,41.92,41.93,41.83,41.83,49000.0,36.8533,36.8621,36.7742,36.7742,49000.0
2012-02-16 15:50:00,41.84,41.86,41.77,41.79,64700.0,36.783,36.8005,36.7214,36.739,64700.0
2012-02-16 15:55:00,41.79,41.93,41.79,41.91,78900.0,36.739,36.8621,36.739,36.8445,78900.0
2012-02-17 09:30:00,42.05,42.09,41.99,41.99,18000.0,36.9676,37.0027,36.9148,36.9148,18000.0
2012-02-17 09:35:00,42.0,42.06,41.98,42.01,12000.0,36.9236,36.9764,36.906,36.9324,12000.0
2012-02-17 09:40:00,42.0,42.05,41.97,42.05,28500.0,36.9236,36.9676,36.8972,36.9676,28500.0
2012-02-17 09:45:00,42.06,42.25,42.06,42.25,18800.0,36.9764,37.1434,36.9764,37.1434,18800.0
2012-02-17 09:50:00,42.24,42.25,42.14,42.2,13100.0,37.1346,37.1434,37.0467,37.0994,13100.0
2012-02-17 09:55:00,42.19,42.21,42.16,42.21,6700.0,37.0907,37.1082,37.0643,37.1082,6700.0
2012-02-17 10:00:00,42.21,42.24,42.15,42.2,10200.0,37.1082,37.1346,37.0555,37.0994,10200.0
2012-02-17 10:05:00,42.19,42.22,42.09,42.09,42700.0,37.0907,37.117,37.0027,37.0027,42700.0
2012-02-17 10:10:00,42.1,42.13,42.07,42.1,8000.0,37.0115,37.0379,36.9852,37.0115,8000.0
2012-02-17 10:15:00,42.11,42.14,42.06,42.06,30300.0,37.0203,37.0467,36.9764,36.9764,30300.0
2012-02-17 10:20:00,42.06,42.07,42.01,42.01,12700.0,36.9764,36.9852,36.9324,36.9324,12700.0
2012-02-17 10:25:00,42.02,42.04,42.0,42.0,42900.0,36.9412,36.9588,36.9236,36.9236,42900.0
2012-02-17 10:30:00,42.0,42.02,41.95,42.01,16500.0,36.9236,36.9412,36.8797,36.9324,16500.0
2012-02-17 10:35:00,42.01,42.15,42.0,42.15,8300.0,36.9324,37.0555,36.9236,37.0555,8300.0
2012-02-17 10:40:00,42.15,42.17,42.15,42.16,4700.0,37.0555,37.0731,37.0555,37.0643,4700.0
2012-02-17 10:45:00,42.17,42.25,42.17,42.18,7200.0,37.0731,37.1434,37.0731,37.0819,7200.0
2012-02-17 10:50:00,42.19,42.2,42.16,42.18,6400.0,37.0907,37.0994,37.0643,37.0819,6400.0
2012-02-17 10:55:00,42.17,42.19,42.14,42.15,9600.0,37.0731,37.0907,37.0467,37.0555,9600.0
2012-02-17 11:00:00,42.14,42.16,42.12,42.15,3900.0,37.0467,37.0643,37.0291,37.0555,3900.0
2012-02-17 11:05:00,42.13,42.13,42.09,42.12,5500.0,37.0379,37.0379,37.0027,37.0291,5500.0
2012-02-17 11:10:00,42.12,42.12,42.09,42.1,2700.0,37.0291,37.0291,37.0027,37.0115,2700.0
2012-02-17 11:15:00,42.11,42.21,42.1,42.21,20100.0,37.0203,37.1082,37.0115,37.1082,20100.0
2012-02-17 11:20:00,42.21,42.26,42.15,42.25,18000.0,37.1082,37.1522,37.0555,37.1434,18000.0
2012-02-17 11:25:00,42.24,42.25,42.15,42.15,4000.0,37.1346,37.1434,37.0555,37.0555,4000.0
2012-02-17 11:30:00,42.15,42.22,42.13,42.21,3200.0,37.0555,37.117,37.0379,37.1082,3200.0
2012-02-17 11:35:00,42.2,42.23,42.19,42.23,3400.0,37.0994,37.1258,37.0907,37.1258,3400.0
2012-02-17 11:40:00,42.21,42.24,42.21,42.24,23000.0,37.1082,37.1346,37.1082,37.1346,23000.0
2012-02-17 11:45:00,42.23,42.26,42.21,42.22,8200.0,37.1258,37.1522,37.1082,37.117,8200.0
2012-02-17 11:50:00,42.22,42.25,42.22,42.25,2600.0,37.117,37.1434,37.117,37.1434,2600.0
2012-02-17 11:55:00,42.25,42.29,42.22,42.22,15900.0,37.1434,37.1786,37.117,37.117,15900.0
2012-02-17 12:00:00,42.23,42.27,42.21,42.22,7400.0,37.1258,37.161,37.1082,37.117,7400.0
2012-02-17 12:05:00,42.21,42.26,42.21,42.25,12500.0,37.1082,37.1522,37.1082,37.1434,12500.0
2012-02-17 12:10:00,42.25,42.25,42.21,42.24,7300.0,37.1434,37.1434,37.1082,37.1346,7300.0
2012-02-17 12:15:00,42.24,42.25,42.23,42.24,1900.0,37.1346,37.1434,37.1258,37.1346,1900.0
2012-02-17 12:20:00,42.24,42.26,42.24,42.26,2200.0,37.1346,37.1522,37.1346,37.1522,2200.0
2012-02-17 12:25:00,42.25,42.29,42.24,42.28,4700.0,37.1434,37.1786,37.1346,37.1698,4700.0
2012-02-17 12:30:00,42.28,42.31,42.27,42.28,6900.0,37.1698,37.1962,37.161,37.1698,6900.0
2012-02-17 12:35:00,42.27,42.28,42.23,42.24,8500.0,37.161,37.1698,37.1258,37.1346,8500.0
2012-02-17 12:40:00,42.23,42.26,42.18,42.2,49300.0,37.1258,37.1522,37.0819,37.0994,49300.0
2012-02-17 12:45:00,42.2,42.21,42.18,42.19,7900.0,37.0994,37.1082,37.0819,37.0907,7900.0
2012-02-17 12:50:00,42.19,42.19,42.15,42.16,4800.0,37.0907,37.0907,37.0555,37.0643,4800.0
2012-02-17 12:55:00,42.16,42.2,42.15,42.17,5700.0,37.0643,37.0994,37.0555,37.0731,5700.0
2012-02-17 13:00:00,42.17,42.28,42.16,42.25,6700.0,37.0731,37.1698,37.0643,37.1434,6700.0
2012-02-17 13:05:00,42.25,42.25,42.22,42.23,6100.0,37.1434,37.1434,37.117,37.1258,6100.0
2012-02-17 13:10:00,42.23,42.28,42.22,42.28,4200.0,37.1258,37.1698,37.117,37.1698,4200.0
2012-02-17 13:15:00,42.27,42.31,42.27,42.31,3800.0,37.161,37.1962,37.161,37.1962,3800.0
2012-02-17 13:20:00,42.32,42.4,42.32,42.39,23300.0,37.2049,37.2753,37.2049,37.2665,23300.0
2012-02-17 13:25:00,42.37,42.37,42.32,42.33,6500.0,37.2489,37.2489,37.2049,37.2137,6500.0
2012-02-17 13:30:00,42.33,42.35,42.31,42.33,7100.0,37.2137,37.2313,37.1962,37.2137,7100.0
2012-02-17 13:35:00,42.37,42.38,42.36,42.37,1800.0,37.2489,37.2577,37.2401,37.2489,1800.0
2012-02-17 13:40:00,42.38,42.42,42.38,42.42,9500.0,37.2577,37.2929,37.2577,37.2929,9500.0
2012-02-17 13:45:00,42.42,42.44,42.41,42.42,6300.0,37.2929,37.3104,37.2841,37.2929,6300.0
2012-02-17 13:50:00,42.43,42.49,42.42,42.46,16700.0,37.3016,37.3544,37.2929,37.328,16700.0
2012-02-17 13:55:00,42.45,42.47,42.43,42.47,6800.0,37.3192,37.3368,37.3016,37.3368,6800.0
2012-02-17 14:00:00,42.46,42.47,42.45,42.46,7200.0,37.328,37.3368,37.3192,37.328,7200.0
2012-02-17 14:05:00,42.45,42.48,42.45,42.46,7100.0,37.3192,37.3456,37.3192,37.328,7100.0
2012-02-17 14:10:00,42.47,42.49,42.46,42.48,17900.0,37.3368,37.3544,37.328,37.3456,17900.0
2012-02-17 14:15:00,42.48,42.5,42.47,42.48,15400.0,37.3456,37.3632,37.3368,37.3456,15400.0
2012-02-17 14:20:00,42.48,42.48,42.4,42.42,8100.0,37.3456,37.3456,37.2753,37.2929,8100.0
2012-02-17 14:25:00,42.42,42.45,42.41,42.45,7000.0,37.2929,37.3192,37.2841,37.3192,7000.0
2012-02-17 14:30:00,42.43,42.45,42.42,42.44,9200.0,37.3016,37.3192,37.2929,37.3104,9200.0
2012-02-17 14:35:00,42.43,42.43,42.41,42.41,3600.0,37.3016,37.3016,37.2841,37.2841,3600.0
2012-02-17 14:40:00,42.42,42.46,42.42,42.44,11400.0,37.2929,37.328,37.2929,37.3104,11400.0
2012-02-17 14:45:00,42.43,42.44,42.4,42.41,8100.0,37.3016,37.3104,37.2753,37.2841,8100.0
2012-02-17 14:50:00,42.4,42.41,42.4,42.4,11200.0,37.2753,37.2841,37.2753,37.2753,11200.0
2012-02-17 14:55:00,42.4,42.41,42.4,42.4,1800.0,37.2753,37.2841,37.2753,37.2753,1800.0
2012-02-17 15:00:00,42.4,42.43,42.39,42.4,19600.0,37.2753,37.3016,37.2665,37.2753,19600.0
2012-02-17 15:05:00,42.4,42.41,42.4,42.41,4900.0,37.2753,37.2841,37.2753,37.2841,4900.0
2012-02-17 15:10:00,42.4,42.42,42.4,42.4,6000.0,37.2753,37.2929,37.2753,37.2753,6000.0
2012-02-17 15:15:00,42.41,42.46,42.4,42.46,17900.0,37.2841,37.328,37.2753,37.328,17900.0
2012-02-17 15:20:00,42.46,42.46,42.4,42.41,15200.0,37.328,37.328,37.2753,37.2841,15200.0
2012-02-17 15:25:00,42.42,42.43,42.39,42.39,15000.0,37.2929,37.3016,37.2665,37.2665,15000.0
2012-02-17 15:30:00,42.39,42.41,42.39,42.4,18800.0,37.2665,37.2841,37.2665,37.2753,18800.0
2012-02-17 15:35:00,42.4,42.41,42.34,42.35,54500.0,37.2753,37.2841,37.2225,37.2313,54500.0
2012-02-17 15:40:00,42.36,42.39,42.31,42.39,66500.0,37.2401,37.2665,37.1962,37.2665,66500.0
2012-02-17 15:45:00,42.39,42.4,42.34,42.34,42600.0,37.2665,37.2753,37.2225,37.2225,42600.0
2012-02-17 15:50:00,42.34,42.38,42.33,42.34,143300.0,37.2225,37.2577,37.2137,37.2225,143300.0
2012-02-17 15:55:00,42.36,42.42,42.35,42.42,114300.0,37.2401,37.2929,37.2313,37.2929,114300.0
2012-02-21 09:30:00,42.56,42.93,42.52,42.7,42500.0,37.4159,37.7412,37.3808,37.539,42500.0
2012-02-21 09:35:00,42.68,42.8,42.66,42.72,17800.0,37.5214,37.6269,37.5038,37.5566,17800.0
2012-02-21 09:40:00,42.72,42.72,42.61,42.65,10900.0,37.5566,37.5566,37.4599,37.4951,10900.0
2012-02-21 09:45:00,42.62,42.65,42.51,42.51,64800.0,37.4687,37.4951,37.372,37.372,64800.0
2012-02-21 09:50:00,42.51,42.55,42.4,42.4,50900.0,37.372,37.4071,37.2753,37.2753,50900.0
2012-02-21 09:55:00,42.41,42.41,42.39,42.39,51300.0,37.2841,37.2841,37.2665,37.2665,51300.0
2012-02-21 10:00:00,42.38,42.42,42.38,42.4,25800.0,37.2577,37.2929,37.2577,37.2753,25800.0
2012-02-21 10:05:00,42.4,42.43,42.4,42.41,8200.0,37.2753,37.3016,37.2753,37.2841,8200.0
2012-02-21 10:10:00,42.41,42.41,42.32,42.33,13700.0,37.2841,37.2841,37.2049,37.2137,13700.0
2012-02-21 10:15:00,42.32,42.42,42.3,42.4,15100.0,37.2049,37.2929,37.1874,37.2753,15100.0
2012-02-21 10:20:00,42.4,42.49,42.4,42.49,9000.0,37.2753,37.3544,37.2753,37.3544,9000.0
2012-02-21 10:25:00,42.49,42.49,42.4,42.42,5000.0,37.3544,37.3544,37.2753,37.2929,5000.0
2012-02-21 10:30:00,42.43,42.44,42.42,42.43,3600.0,37.3016,37.3104,37.2929,37.3016,3600.0
2012-02-21 10:35:00,42.42,42.47,42.41,42.47,7900.0,37.2929,37.3368,37.2841,37.3368,7900.0
2012-02-21 10:40:00,42.47,42.58,42.47,42.55,25100.0,37.3368,37.4335,37.3368,37.4071,25100.0
2012-02-21 10:45:00,42.54,42.57,42.54,42.57,2600.0,37.3984,37.4247,37.3984,37.4247,2600.0
2012-02-21 10:50:00,42.55,42.59,42.55,42.59,4400.0,37.4071,37.4423,37.4071,37.4423,4400.0
2012-02-21 10:55:00,42.59,42.63,42.59,42.61,11200.0,37.4423,37.4775,37.4423,37.4599,11200.0
2012-02-21 11:00:00,42.62,42.63,42.61,42.63,3600.0,37.4687,37.4775,37.4599,37.4775,3600.0
2012-02-21 11:05:00,42.62,42.7,42.62,42.66,12200.0,37.4687,37.539,37.4687,37.5038,12200.0
2012-02-21 11:10:00,42.67,42.69,42.66,42.66,5100.0,37.5126,37.5302,37.5038,37.5038,5100.0
2012-02-21 11:15:00,42.66,42.7,42.62,42.69,8300.0,37.5038,37.539,37.4687,37.5302,8300.0
2012-02-21 11:20:00,42.68,42.69,42.66,42.66,3100.0,37.5214,37.5302,37.5038,37.5038,3100.0
2012-02-21 11:25:00,42.66,42.67,42.66,42.67,5900.0,37.5038,37.5126,37.5038,37.5126,5900.0
2012-02-21 11:30:00,42.67,42.67,42.66,42.66,2200.0,37.5126,37.5126,37.5038,37.5038,2200.0
2012-02-21 11:35:00,42.66,42.67,42.65,42.66,5700.0,37.5038,37.5126,37.4951,37.5038,5700.0
2012-02-21 11:40:00,42.66,42.66,42.65,42.66,3100.0,37.5038,37.5038,37.4951,37.5038,3100.0
2012-02-21 11:45:00,42.65,42.66,42.65,42.65,2700.0,37.4951,37.5038,37.4951,37.4951,2700.0
2012-02-21 11:50:00,42.65,42.7,42.65,42.7,7800.0,37.4951,37.539,37.4951,37.539,7800.0
2012-02-21 11:55:00,42.69,42.7,42.67,42.7,6100.0,37.5302,37.539,37.5126,37.539,6100.0
2012-02-21 12:00:00,42.69,42.75,42.69,42.75,12500.0,37.5302,37.583,37.5302,37.583,12500.0
2012-02-21 12:05:00,42.75,42.78,42.74,42.76,11400.0,37.583,37.6093,37.5742,37.5918,11400.0
2012-02-21 12:10:00,42.75,42.76,42.7,42.7,4600.0,37.583,37.5918,37.539,37.539,4600.0
2012-02-21 12:15:00,42.68,42.69,42.67,42.67,4100.0,37.5214,37.5302,37.5126,37.5126,4100.0
2012-02-21 12:20:00,42.65,42.66,42.65,42.66,2700.0,37.4951,37.5038,37.4951,37.5038,2700.0
2012-02-21 12:25:00,42.65,42.66,42.65,42.66,4400.0,37.4951,37.5038,37.4951,37.5038,4400.0
2012-02-21 12:30:00,42.66,42.69,42.65,42.67,7700.0,37.5038,37.5302,37.4951,37.5126,7700.0
2012-02-21 12:35:00,42.67,42.69,42.67,42.68,4800.0,37.5126,37.5302,37.5126,37.5214,4800.0
2012-02-21 12:40:00,42.69,42.69,42.66,42.66,6000.0,37.5302,37.5302,37.5038,37.5038,6000.0
2012-02-21 12:45:00,42.66,42.68,42.65,42.66,3400.0,37.5038,37.5214,37.4951,37.5038,3400.0
2012-02-21 12:50:00,42.66,42.67,42.63,42.63,8200.0,37.5038,37.5126,37.4775,37.4775,8200.0
2012-02-21 12:55:00,42.63,42.63,42.62,42.62,6700.0,37.4775,37.4775,37.4687,37.4687,6700.0
2012-02-21 13:00:00,42.62,42.62,42.56,42.62,8600.0,37.4687,37.4687,37.4159,37.4687,8600.0
2012-02-21 13:05:00,42.62,42.63,42.59,42.59,24200.0,37.4687,37.4775,37.4423,37.4423,24200.0
2012-02-21 13:10:00,42.59,42.6,42.56,42.57,3900.0,37.4423,37.4511,37.4159,37.4247,3900.0
2012-02-21 13:15:00,42.56,42.56,42.5,42.54,23300.0,37.4159,37.4159,37.3632,37.3984,23300.0
2012-02-21 13:20:00,42.54,42.54,42.51,42.51,2400.0,37.3984,37.3984,37.372,37.372,2400.0
2012-02-21 13:25:00,42.51,42.51,42.41,42.45,48600.0,37.372,37.372,37.2841,37.3192,48600.0
2012-02-21 13:30:00,42.45,42.45,42.38,42.39,16600.0,37.3192,37.3192,37.2577,37.2665,16600.0
2012-02-21 13:35:00,42.38,42.39,42.3,42.32,69200.0,37.2577,37.2665,37.1874,37.2049,69200.0
2012-02-21 13:40:00,42.32,42.36,42.31,42.32,11700.0,37.2049,37.2401,37.1962,37.2049,11700.0
2012-02-21 13:45:00,42.34,42.36,42.31,42.33,8500.0,37.2225,37.2401,37.1962,37.2137,8500.0
2012-02-21 13:50:00,42.33,42.37,42.33,42.37,5200.0,37.2137,37.2489,37.2137,37.2489,5200.0
2012-02-21 13:55:00,42.37,42.38,42.33,42.35,15000.0,37.2489,37.2577,37.2137,37.2313,15000.0
2012-02-21 14:00:00,42.36,42.37,42.35,42.37,8500.0,37.2401,37.2489,37.2313,37.2489,8500.0
2012-02-21 14:05:00,42.36,42.37,42.26,42.28,13500.0,37.2401,37.2489,37.1522,37.1698,13500.0
2012-02-21 14:10:00,42.26,42.28,42.25,42.27,13200.0,37.1522,37.1698,37.1434,37.161,13200.0
2012-02-21 14:15:00,42.26,42.27,42.25,42.26,6200.0,37.1522,37.161,37.1434,37.1522,6200.0
2012-02-21 14:20:00,42.26,42.3,42.26,42.3,6000.0,37.1522,37.1874,37.1522,37.1874,6000.0
2012-02-21 14:25:00,42.3,42.3,42.25,42.25,29200.0,37.1874,37.1874,37.1434,37.1434,29200.0
2012-02-21 14:30:00,42.25,42.25,42.09,42.1,40800.0,37.1434,37.1434,37.0027,37.0115,40800.0
2012-02-21 14:35:00,42.11,42.14,42.09,42.09,11900.0,37.0203,37.0467,37.0027,37.0027,11900.0
2012-02-21 14:40:00,42.09,42.1,42.06,42.07,10400.0,37.0027,37.0115,36.9764,36.9852,10400.0
2012-02-21 14:45:00,42.06,42.07,41.99,42.07,57800.0,36.9764,36.9852,36.9148,36.9852,57800.0
2012-02-21 14:50:00,42.07,42.11,41.99,42.02,28100.0,36.9852,37.0203,36.9148,36.9412,28100.0
2012-02-21 14:55:00,42.03,42.08,42.01,42.05,11500.0,36.95,36.994,36.9324,36.9676,11500.0
2012-02-21 15:00:00,42.05,42.06,42.01,42.01,8700.0,36.9676,36.9764,36.9324,36.9324,8700.0
2012-02-21 15:05:00,42.01,42.01,42.0,42.01,5200.0,36.9324,36.9324,36.9236,36.9324,5200.0
2012-02-21 15:10:00,42.0,42.05,42.0,42.03,16900.0,36.9236,36.9676,36.9236,36.95,16900.0
2012-02-21 15:15:00,42.03,42.03,42.01,42.01,7700.0,36.95,36.95,36.9324,36.9324,7700.0
2012-02-21 15:20:00,42.01,42.03,42.0,42.02,13200.0,36.9324,36.95,36.9236,36.9412,13200.0
2012-02-21 15:25:00,42.02,42.03,41.98,42.02,9600.0,36.9412,36.95,36.906,36.9412,9600.0
2012-02-21 15:30:00,42.02,42.08,42.02,42.07,19800.0,36.9412,36.994,36.9412,36.9852,19800.0
2012-02-21 15:35:00,42.07,42.08,42.01,42.06,20900.0,36.9852,36.994,36.9324,36.9764,20900.0
2012-02-21 15:40:00,42.06,42.07,42.01,42.03,14000.0,36.9764,36.9852,36.9324,36.95,14000.0
2012-02-21 15:45:00,42.04,42.08,41.99,41.99,33200.0,36.9588,36.994,36.9148,36.9148,33200.0
2012-02-21 15:50:00,41.99,42.01,41.96,41.97,30700.0,36.9148,36.9324,36.8885,36.8972,30700.0
2012-02-21 15:55:00,41.97,42.12,41.95,42.12,76000.0,36.8972,37.0291,36.8797,37.0291,76000.0
2012-02-22 09:30:00,41.94,42.03,41.77,41.85,38600.0,36.8709,36.95,36.7214,36.7917,38600.0
2012-02-22 09:35:00,41.86,42.0,41.85,41.96,13000.0,36.8005,36.9236,36.7917,36.8885,13000.0
2012-02-22 09:40:00,41.96,41.96,41.9,41.9,6700.0,36.8885,36.8885,36.8357,36.8357,6700.0
2012-02-22 09:45:00,41.91,41.95,41.83,41.84,41400.0,36.8445,36.8797,36.7742,36.783,41400.0
2012-02-22 09:50:00,41.83,41.83,41.74,41.75,25800.0,36.7742,36.7742,36.695,36.7038,25800.0
2012-02-22 09:55:00,41.77,41.78,41.7,41.78,19100.0,36.7214,36.7302,36.6599,36.7302,19100.0
2012-02-22 10:00:00,41.76,41.77,41.65,41.68,24500.0,36.7126,36.7214,36.6159,36.6423,24500.0
2012-02-22 10:05:00,41.68,41.68,41.55,41.64,25000.0,36.6423,36.6423,36.528,36.6071,25000.0
2012-02-22 10:10:00,41.64,41.68,41.63,41.63,10200.0,36.6071,36.6423,36.5983,36.5983,10200.0
2012-02-22 10:15:00,41.64,41.7,41.63,41.69,19500.0,36.6071,36.6599,36.5983,36.6511,19500.0
2012-02-22 10:20:00,41.7,41.7,41.62,41.62,29600.0,36.6599,36.6599,36.5895,36.5895,29600.0
2012-02-22 10:25:00,41.62,41.62,41.54,41.54,8900.0,36.5895,36.5895,36.5192,36.5192,8900.0
2012-02-22 10:30:00,41.53,41.54,41.52,41.53,12200.0,36.5104,36.5192,36.5016,36.5104,12200.0
2012-02-22 10:35:00,41.54,41.58,41.52,41.56,28500.0,36.5192,36.5544,36.5016,36.5368,28500.0
2012-02-22 10:40:00,41.56,41.57,41.55,41.55,10300.0,36.5368,36.5456,36.528,36.528,10300.0
2012-02-22 10:45:00,41.56,41.56,41.54,41.55,20900.0,36.5368,36.5368,36.5192,36.528,20900.0
2012-02-22 10:50:00,41.55,41.56,41.52,41.53,10000.0,36.528,36.5368,36.5016,36.5104,10000.0
2012-02-22 10:55:00,41.53,41.54,41.52,41.52,11300.0,36.5104,36.5192,36.5016,36.5016,11300.0
2012-02-22 11:00:00,41.52,41.54,41.5,41.52,18500.0,36.5016,36.5192,36.4841,36.5016,18500.0
2012-02-22 11:05:00,41.52,41.53,41.5,41.5,9300.0,36.5016,36.5104,36.4841,36.4841,9300.0
2012-02-22 11:10:00,41.5,41.53,41.5,41.51,13800.0,36.4841,36.5104,36.4841,36.4928,13800.0
2012-02-22 11:15:00,41.51,41.53,41.5,41.52,28000.0,36.4928,36.5104,36.4841,36.5016,28000.0
2012-02-22 11:20:00,41.51,41.53,41.39,41.43,61100.0,36.4928,36.5104,36.3873,36.4225,61100.0
2012-02-22 11:25:00,41.42,41.44,41.39,41.41,24100.0,36.4137,36.4313,36.3873,36.4049,24100.0
2012-02-22 11:30:00,41.42,41.51,41.38,41.42,19600.0,36.4137,36.4928,36.3786,36.4137,19600.0
2012-02-22 11:35:00,41.42,41.45,41.4,41.42,8800.0,36.4137,36.4401,36.3961,36.4137,8800.0
2012-02-22 11:40:00,41.42,41.42,41.33,41.34,10700.0,36.4137,36.4137,36.3346,36.3434,10700.0
2012-02-22 11:45:00,41.33,41.35,41.33,41.34,10200.0,36.3346,36.3522,36.3346,36.3434,10200.0
2012-02-22 11:50:00,41.34,41.34,41.27,41.28,10500.0,36.3434,36.3434,36.2819,36.2906,10500.0
2012-02-22 11:55:00,41.29,41.31,41.23,41.24,16600.0,36.2994,36.317,36.2467,36.2555,16600.0
2012-02-22 12:00:00,41.25,41.26,41.23,41.26,30600.0,36.2643,36.2731,36.2467,36.2731,30600.0
2012-02-22 12:05:00,41.26,41.32,41.24,41.32,17400.0,36.2731,36.3258,36.2555,36.3258,17400.0
2012-02-22 12:10:00,41.32,41.32,41.31,41.31,7200.0,36.3258,36.3258,36.317,36.317,7200.0
2012-02-22 12:15:00,41.31,41.31,41.3,41.31,6600.0,36.317,36.317,36.3082,36.317,6600.0
2012-02-22 12:20:00,41.3,41.31,41.29,41.31,8800.0,36.3082,36.317,36.2994,36.317,8800.0
2012-02-22 12:25:00,41.31,41.31,41.27,41.29,19900.0,36.317,36.317,36.2819,36.2994,19900.0
2012-02-22 12:30:00,41.29,41.3,41.27,41.29,35900.0,36.2994,36.3082,36.2819,36.2994,35900.0
2012-02-22 12:35:00,41.29,41.33,41.28,41.31,11000.0,36.2994,36.3346,36.2906,36.317,11000.0
2012-02-22 12:40:00,41.32,41.34,41.31,41.33,23500.0,36.3258,36.3434,36.317,36.3346,23500.0
2012-02-22 12:45:00,41.33,41.38,41.33,41.38,16400.0,36.3346,36.3786,36.3346,36.3786,16400.0
2012-02-22 12:50:00,41.39,41.39,41.34,41.35,8300.0,36.3873,36.3873,36.3434,36.3522,8300.0
2012-02-22 12:55:00,41.35,41.49,41.34,41.48,18300.0,36.3522,36.4753,36.3434,36.4665,18300.0
2012-02-22 13:00:00,41.49,41.69,41.49,41.68,65600.0,36.4753,36.6511,36.4753,36.6423,65600.0
2012-02-22 13:05:00,41.66,41.67,41.65,41.65,3100.0,36.6247,36.6335,36.6159,36.6159,3100.0
2012-02-22 13:10:00,41.65,41.66,41.64,41.65,28400.0,36.6159,36.6247,36.6071,36.6159,28400.0
2012-02-22 13:15:00,41.65,41.66,41.6,41.61,15300.0,36.6159,36.6247,36.572,36.5808,15300.0
2012-02-22 13:20:00,41.61,41.62,41.57,41.59,15000.0,36.5808,36.5895,36.5456,36.5632,15000.0
2012-02-22 13:25:00,41.59,41.64,41.57,41.61,11600.0,36.5632,36.6071,36.5456,36.5808,11600.0
2012-02-22 13:30:00,41.6,41.61,41.58,41.6,10700.0,36.572,36.5808,36.5544,36.572,10700.0
2012-02-22 13:35:00,41.6,41.61,41.59,41.59,12000.0,36.572,36.5808,36.5632,36.5632,12000.0
2012-02-22 13:40:00,41.6,41.6,41.58,41.58,8500.0,36.572,36.572,36.5544,36.5544,8500.0
2012-02-22 13:45:00,41.58,41.6,41.56,41.58,11800.0,36.5544,36.572,36.5368,36.5544,11800.0
2012-02-22 13:50:00,41.57,41.61,41.57,41.6,10800.0,36.5456,36.5808,36.5456,36.572,10800.0
2012-02-22 13:55:00,41.6,41.61,41.56,41.61,11700.0,36.572,36.5808,36.5368,36.5808,11700.0
2012-02-22 14:00:00,41.6,41.61,41.59,41.61,8700.0,36.572,36.5808,36.5632,36.5808,8700.0
2012-02-22 14:05:00,41.6,41.72,41.6,41.72,11500.0,36.572,36.6775,36.572,36.6775,11500.0
2012-02-22 14:10:00,41.72,41.72,41.64,41.65,9800.0,36.6775,36.6775,36.6071,36.6159,9800.0
2012-02-22 14:15:00,41.65,41.66,41.62,41.63,7000.0,36.6159,36.6247,36.5895,36.5983,7000.0
2012-02-22 14:20:00,41.63,41.65,41.6,41.62,11700.0,36.5983,36.6159,36.572,36.5895,11700.0
2012-02-22 14:25:00,41.62,41.62,41.6,41.6,6700.0,36.5895,36.5895,36.572,36.572,6700.0
2012-02-22 14:30:00,41.6,41.61,41.59,41.59,11700.0,36.572,36.5808,36.5632,36.5632,11700.0
2012-02-22 14:35:00,41.6,41.62,41.58,41.62,10500.0,36.572,36.5895,36.5544,36.5895,10500.0
2012-02-22 14:40:00,41.61,41.61,41.58,41.61,65000.0,36.5808,36.5808,36.5544,36.5808,65000.0
2012-02-22 14:45:00,41.6,41.62,41.58,41.62,18600.0,36.572,36.5895,36.5544,36.5895,18600.0
2012-02-22 14:50:00,41.62,41.65,41.6,41.6,8900.0,36.5895,36.6159,36.572,36.572,8900.0
2012-02-22 14:55:00,41.61,41.62,41.55,41.56,24200.0,36.5808,36.5895,36.528,36.5368,24200.0
2012-02-22 15:00:00,41.56,41.59,41.55,41.58,15700.0,36.5368,36.5632,36.528,36.5544,15700.0
2012-02-22 15:05:00,41.57,41.65,41.56,41.6,33600.0,36.5456,36.6159,36.5368,36.572,33600.0
2012-02-22 15:10:00,41.59,41.62,41.57,41.59,88500.0,36.5632,36.5895,36.5456,36.5632,88500.0
2012-02-22 15:15:00,41.59,41.6,41.58,41.58,12700.0,36.5632,36.572,36.5544,36.5544,12700.0
2012-02-22 15:20:00,41.59,41.59,41.58,41.59,10500.0,36.5632,36.5632,36.5544,36.5632,10500.0
2012-02-22 15:25:00,41.58,41.59,41.56,41.57,26000.0,36.5544,36.5632,36.5368,36.5456,26000.0
2012-02-22 15:30:00,41.56,41.57,41.48,41.48,51800.0,36.5368,36.5456,36.4665,36.4665,51800.0
2012-02-22 15:35:00,41.49,41.53,41.47,41.5,84200.0,36.4753,36.5104,36.4577,36.4841,84200.0
2012-02-22 15:40:00,41.5,41.57,41.5,41.51,45600.0,36.4841,36.5456,36.4841,36.4928,45600.0
2012-02-22 15:45:00,41.52,41.55,41.41,41.42,102900.0,36.5016,36.528,36.4049,36.4137,102900.0
2012-02-22 15:50:00,41.43,41.45,41.38,41.4,62400.0,36.4225,36.4401,36.3786,36.3961,62400.0
2012-02-22 15:55:00,41.39,41.43,41.25,41.38,288100.0,36.3873,36.4225,36.2643,36.3786,288100.0
2012-02-23 09:30:00,41.38,41.55,41.38,41.53,23600.0,36.3786,36.528,36.3786,36.5104,23600.0
2012-02-23 09:35:00,41.52,41.71,41.52,41.68,17300.0,36.5016,36.6687,36.5016,36.6423,17300.0
2012-02-23 09:40:00,41.67,41.74,41.64,41.66,16600.0,36.6335,36.695,36.6071,36.6247,16600.0
2012-02-23 09:45:00,41.66,41.7,41.55,41.55,32100.0,36.6247,36.6599,36.528,36.528,32100.0
2012-02-23 09:50:00,41.57,41.58,41.49,41.5,16900.0,36.5456,36.5544,36.4753,36.4841,16900.0
2012-02-23 09:55:00,41.49,41.53,41.47,41.52,28800.0,36.4753,36.5104,36.4577,36.5016,28800.0
2012-02-23 10:00:00,41.52,41.62,41.46,41.48,34500.0,36.5016,36.5895,36.4489,36.4665,34500.0
2012-02-23 10:05:00,41.46,41.58,41.46,41.54,40200.0,36.4489,36.5544,36.4489,36.5192,40200.0
2012-02-23 10:10:00,41.56,41.74,41.56,41.74,44700.0,36.5368,36.695,36.5368,36.695,44700.0
2012-02-23 10:15:00,41.74,41.78,41.73,41.77,27700.0,36.695,36.7302,36.6863,36.7214,27700.0
2012-02-23 10:20:00,41.78,41.82,41.67,41.7,38000.0,36.7302,36.7654,36.6335,36.6599,38000.0
2012-02-23 10:25:00,41.7,41.8,41.69,41.8,14600.0,36.6599,36.7478,36.6511,36.7478,14600.0
2012-02-23 10:30:00,41.8,41.86,41.79,41.86,30300.0,36.7478,36.8005,36.739,36.8005,30300.0
2012-02-23 10:35:00,41.86,41.96,41.86,41.96,20700.0,36.8005,36.8885,36.8005,36.8885,20700.0
2012-02-23 10:40:00,41.96,42.07,41.9,41.91,46800.0,36.8885,36.9852,36.8357,36.8445,46800.0
2012-02-23 10:45:00,41.9,42.01,41.84,42.01,14300.0,36.8357,36.9324,36.783,36.9324,14300.0
2012-02-23 10:50:00,42.01,42.12,41.96,42.12,29000.0,36.9324,37.0291,36.8885,37.0291,29000.0
2012-02-23 10:55:00,42.12,42.21,42.1,42.12,38400.0,37.0291,37.1082,37.0115,37.0291,38400.0
2012-02-23 11:00:00,42.11,42.17,42.05,42.15,22800.0,37.0203,37.0731,36.9676,37.0555,22800.0
2012-02-23 11:05:00,42.15,42.25,42.13,42.25,29300.0,37.0555,37.1434,37.0379,37.1434,29300.0
2012-02-23 11:10:00,42.25,42.29,42.14,42.15,21500.0,37.1434,37.1786,37.0467,37.0555,21500.0
2012-02-23 11:15:00,42.15,42.25,42.15,42.24,17800.0,37.0555,37.1434,37.0555,37.1346,17800.0
2012-02-23 11:20:00,42.24,42.24,42.13,42.16,31500.0,37.1346,37.1346,37.0379,37.0643,31500.0
2012-02-23 11:25:00,42.17,42.22,42.17,42.17,7700.0,37.0731,37.117,37.0731,37.0731,7700.0
2012-02-23 11:30:00,42.17,42.17,42.03,42.07,7900.0,37.0731,37.0731,36.95,36.9852,7900.0
2012-02-23 11:35:00,42.07,42.07,42.0,42.01,12400.0,36.9852,36.9852,36.9236,36.9324,12400.0
2012-02-23 11:40:00,42.02,42.04,41.98,42.01,14500.0,36.9412,36.9588,36.906,36.9324,14500.0
2012-02-23 11:45:00,42.0,42.0,41.88,41.88,6600.0,36.9236,36.9236,36.8181,36.8181,6600.0
2012-02-23 11:50:00,41.89,41.99,41.86,41.97,22500.0,36.8269,36.9148,36.8005,36.8972,22500.0
2012-02-23 11:55:00,41.98,42.0,41.98,41.99,5200.0,36.906,36.9236,36.906,36.9148,5200.0
2012-02-23 12:00:00,41.99,42.02,41.95,41.97,13300.0,36.9148,36.9412,36.8797,36.8972,13300.0
2012-02-23 12:05:00,41.97,42.09,41.95,42.09,19000.0,36.8972,37.0027,36.8797,37.0027,19000.0
2012-02-23 12:10:00,42.07,42.09,42.06,42.09,2600.0,36.9852,37.0027,36.9764,37.0027,2600.0
2012-02-23 12:15:00,42.08,42.09,42.03,42.03,4100.0,36.994,37.0027,36.95,36.95,4100.0
2012-02-23 12:20:00,42.03,42.08,41.98,42.06,12600.0,36.95,36.994,36.906,36.9764,12600.0
2012-02-23 12:25:00,42.07,42.1,41.99,41.99,5100.0,36.9852,37.0115,36.9148,36.9148,5100.0
2012-02-23 12:30:00,42.0,42.03,41.99,42.0,15600.0,36.9236,36.95,36.9148,36.9236,15600.0
2012-02-23 12:35:00,41.99,42.0,41.99,42.0,3200.0,36.9148,36.9236,36.9148,36.9236,3200.0
2012-02-23 12:40:00,42.0,42.01,41.98,42.0,12700.0,36.9236,36.9324,36.906,36.9236,12700.0
2012-02-23 12:45:00,42.0,42.0,41.96,41.99,8000.0,36.9236,36.9236,36.8885,36.9148,8000.0
2012-02-23 12:50:00,41.98,41.98,41.95,41.95,5600.0,36.906,36.906,36.8797,36.8797,5600.0
2012-02-23 12:55:00,41.91,42.0,41.9,41.98,7400.0,36.8445,36.9236,36.8357,36.906,7400.0
2012-02-23 13:00:00,41.99,42.0,41.97,42.0,18000.0,36.9148,36.9236,36.8972,36.9236,18000.0
2012-02-23 13:05:00,42.0,42.0,41.97,41.99,4900.0,36.9236,36.9236,36.8972,36.9148,4900.0
2012-02-23 13:10:00,41.99,42.07,41.98,42.03,21800.0,36.9148,36.9852,36.906,36.95,21800.0
2012-02-23 13:15:00,42.01,42.07,42.01,42.03,5300.0,36.9324,36.9852,36.9324,36.95,5300.0
2012-02-23 13:20:00,42.04,42.08,42.03,42.08,16400.0,36.9588,36.994,36.95,36.994,16400.0
2012-02-23 13:25:00,42.07,42.08,42.01,42.03,11800.0,36.9852,36.994,36.9324,36.95,11800.0
2012-02-23 13:30:00,42.04,42.05,41.97,42.0,65500.0,36.9588,36.9676,36.8972,36.9236,65500.0
2012-02-23 13:35:00,41.99,42.0,41.95,41.96,5400.0,36.9148,36.9236,36.8797,36.8885,5400.0
2012-02-23 13:40:00,41.96,42.0,41.91,41.95,11900.0,36.8885,36.9236,36.8445,36.8797,11900.0
2012-02-23 13:45:00,41.96,42.0,41.96,42.0,5700.0,36.8885,36.9236,36.8885,36.9236,5700.0
2012-02-23 13:50:00,41.99,42.03,41.99,42.0,10900.0,36.9148,36.95,36.9148,36.9236,10900.0
2012-02-23 13:55:00,42.0,42.0,41.96,41.99,7300.0,36.9236,36.9236,36.8885,36.9148,7300.0
2012-02-23 14:00:00,41.99,42.0,41.9,41.92,11100.0,36.9148,36.9236,36.8357,36.8533,11100.0
2012-02-23 14:05:00,41.92,41.94,41.89,41.92,14700.0,36.8533,36.8709,36.8269,36.8533,14700.0
2012-02-23 14:10:00,41.92,41.92,41.9,41.91,5900.0,36.8533,36.8533,36.8357,36.8445,5900.0
2012-02-23 14:15:00,41.91,41.92,41.91,41.92,3300.0,36.8445,36.8533,36.8445,36.8533,3300.0
2012-02-23 14:20:00,41.91,41.95,41.91,41.95,24600.0,36.8445,36.8797,36.8445,36.8797,24600.0
2012-02-23 14:25:00,41.95,41.98,41.94,41.98,13500.0,36.8797,36.906,36.8709,36.906,13500.0
2012-02-23 14:30:00,41.98,41.99,41.94,41.98,15700.0,36.906,36.9148,36.8709,36.906,15700.0
2012-02-23 14:35:00,41.98,42.02,41.98,42.02,8500.0,36.906,36.9412,36.906,36.9412,8500.0
2012-02-23 14:40:00,42.01,42.02,41.96,41.97,15900.0,36.9324,36.9412,36.8885,36.8972,15900.0
2012-02-23 14:45:00,41.97,42.0,41.95,41.96,7200.0,36.8972,36.9236,36.8797,36.8885,7200.0
2012-02-23 14:50:00,41.95,42.0,41.92,42.0,19700.0,36.8797,36.9236,36.8533,36.9236,19700.0
2012-02-23 14:55:00,42.0,42.01,42.0,42.0,14900.0,36.9236,36.9324,36.9236,36.9236,14900.0
2012-02-23 15:00:00,42.01,42.01,42.0,42.0,9400.0,36.9324,36.9324,36.9236,36.9236,9400.0
2012-02-23 15:05:00,42.01,42.05,42.0,42.03,20800.0,36.9324,36.9676,36.9236,36.95,20800.0
2012-02-23 15:10:00,42.04,42.06,42.02,42.03,16600.0,36.9588,36.9764,36.9412,36.95,16600.0
2012-02-23 15:15:00,42.03,42.03,42.0,42.0,11000.0,36.95,36.95,36.9236,36.9236,11000.0
2012-02-23 15:20:00,42.0,42.01,41.95,42.0,20500.0,36.9236,36.9324,36.8797,36.9236,20500.0
2012-02-23 15:25:00,42.0,42.01,41.98,42.0,17900.0,36.9236,36.9324,36.906,36.9236,17900.0
2012-02-23 15:30:00,42.01,42.04,41.99,41.99,18100.0,36.9324,36.9588,36.9148,36.9148,18100.0
2012-02-23 15:35:00,42.0,42.02,41.99,42.02,23100.0,36.9236,36.9412,36.9148,36.9412,23100.0
2012-02-23 15:40:00,42.02,42.09,42.01,42.08,28900.0,36.9412,37.0027,36.9324,36.994,28900.0
2012-02-23 15:45:00,42.08,42.11,42.07,42.07,38500.0,36.994,37.0203,36.9852,36.9852,38500.0
2012-02-23 15:50:00,42.07,42.09,42.02,42.08,50400.0,36.9852,37.0027,36.9412,36.994,50400.0
2012-02-23 15:55:00,42.08,42.15,42.08,42.13,122000.0,36.994,37.0555,36.994,37.0379,122000.0
2012-02-24 09:30:00,42.14,42.17,42.01,42.02,12400.0,37.0467,37.0731,36.9324,36.9412,12400.0
2012-02-24 09:35:00,42.07,42.07,41.81,41.84,11600.0,36.9852,36.9852,36.7566,36.783,11600.0
2012-02-24 09:40:00,41.86,41.88,41.83,41.87,11300.0,36.8005,36.8181,36.7742,36.8093,11300.0
2012-02-24 09:45:00,41.87,41.88,41.81,41.83,7600.0,36.8093,36.8181,36.7566,36.7742,7600.0
2012-02-24 09:50:00,41.82,41.83,41.8,41.8,9000.0,36.7654,36.7742,36.7478,36.7478,9000.0
2012-02-24 09:55:00,41.8,41.81,41.73,41.74,7100.0,36.7478,36.7566,36.6863,36.695,7100.0
2012-02-24 10:00:00,41.75,41.8,41.73,41.75,13000.0,36.7038,36.7478,36.6863,36.7038,13000.0
2012-02-24 10:05:00,41.75,41.86,41.74,41.82,11700.0,36.7038,36.8005,36.695,36.7654,11700.0
2012-02-24 10:10:00,41.84,41.97,41.84,41.97,13500.0,36.783,36.8972,36.783,36.8972,13500.0
2012-02-24 10:15:00,41.96,42.02,41.93,41.98,11800.0,36.8885,36.9412,36.8621,36.906,11800.0
2012-02-24 10:20:00,41.95,41.96,41.88,41.92,14600.0,36.8797,36.8885,36.8181,36.8533,14600.0
2012-02-24 10:25:00,41.92,42.02,41.91,42.02,8500.0,36.8533,36.9412,36.8445,36.9412,8500.0
2012-02-24 10:30:00,42.01,42.03,41.98,42.01,6900.0,36.9324,36.95,36.906,36.9324,6900.0
2012-02-24 10:35:00,42.0,42.02,41.98,41.99,9500.0,36.9236,36.9412,36.906,36.9148,9500.0
2012-02-24 10:40:00,41.97,41.97,41.89,41.9,11300.0,36.8972,36.8972,36.8269,36.8357,11300.0
2012-02-24 10:45:00,41.9,41.91,41.89,41.89,6400.0,36.8357,36.8445,36.8269,36.8269,6400.0
2012-02-24 10:50:00,41.89,41.93,41.88,41.92,28000.0,36.8269,36.8621,36.8181,36.8533,28000.0
2012-02-24 10:55:00,41.92,41.92,41.85,41.86,54500.0,36.8533,36.8533,36.7917,36.8005,54500.0
2012-02-24 11:00:00,41.85,41.85,41.81,41.84,12500.0,36.7917,36.7917,36.7566,36.783,12500.0
2012-02-24 11:05:00,41.83,41.87,41.81,41.87,11500.0,36.7742,36.8093,36.7566,36.8093,11500.0
2012-02-24 11:10:00,41.87,41.98,41.87,41.98,10900.0,36.8093,36.906,36.8093,36.906,10900.0
2012-02-24 11:15:00,41.98,42.08,41.98,42.05,12100.0,36.906,36.994,36.906,36.9676,12100.0
2012-02-24 11:20:00,42.04,42.11,42.03,42.05,16900.0,36.9588,37.0203,36.95,36.9676,16900.0
2012-02-24 11:25:00,42.04,42.09,42.03,42.08,20900.0,36.9588,37.0027,36.95,36.994,20900.0
2012-02-24 11:30:00,42.07,42.08,42.02,42.08,14700.0,36.9852,36.994,36.9412,36.994,14700.0
2012-02-24 11:35:00,42.08,42.11,42.04,42.04,6500.0,36.994,37.0203,36.9588,36.9588,6500.0
2012-02-24 11:40:00,42.04,42.06,42.03,42.04,6300.0,36.9588,36.9764,36.95,36.9588,6300.0
2012-02-24 11:45:00,42.04,42.04,41.99,42.01,4500.0,36.9588,36.9588,36.9148,36.9324,4500.0
2012-02-24 11:50:00,42.01,42.05,42.01,42.04,9700.0,36.9324,36.9676,36.9324,36.9588,9700.0
2012-02-24 11:55:00,42.02,42.04,41.99,41.99,11600.0,36.9412,36.9588,36.9148,36.9148,11600.0
2012-02-24 12:00:00,41.99,42.0,41.99,42.0,3800.0,36.9148,36.9236,36.9148,36.9236,3800.0
2012-02-24 12:05:00,42.0,42.0,41.96,41.96,6400.0,36.9236,36.9236,36.8885,36.8885,6400.0
2012-02-24 12:10:00,41.96,42.04,41.96,42.02,20400.0,36.8885,36.9588,36.8885,36.9412,20400.0
2012-02-24 12:15:00,42.03,42.04,42.0,42.0,11700.0,36.95,36.9588,36.9236,36.9236,11700.0
2012-02-24 12:20:00,42.0,42.02,41.99,41.99,7000.0,36.9236,36.9412,36.9148,36.9148,7000.0
2012-02-24 12:25:00,41.99,42.0,41.96,41.98,12600.0,36.9148,36.9236,36.8885,36.906,12600.0
2012-02-24 12:30:00,41.97,42.0,41.9,41.91,22100.0,36.8972,36.9236,36.8357,36.8445,22100.0
2012-02-24 12:35:00,41.92,42.0,41.88,41.98,25900.0,36.8533,36.9236,36.8181,36.906,25900.0
2012-02-24 12:40:00,41.98,42.01,41.98,42.0,7100.0,36.906,36.9324,36.906,36.9236,7100.0
2012-02-24 12:45:00,42.0,42.01,41.99,42.0,4300.0,36.9236,36.9324,36.9148,36.9236,4300.0
2012-02-24 12:50:00,42.0,42.05,42.0,42.0,7000.0,36.9236,36.9676,36.9236,36.9236,7000.0
2012-02-24 12:55:00,42.01,42.09,42.01,42.07,8000.0,36.9324,37.0027,36.9324,36.9852,8000.0
2012-02-24 13:00:00,42.07,42.08,42.04,42.04,4800.0,36.9852,36.994,36.9588,36.9588,4800.0
2012-02-24 13:05:00,42.03,42.04,42.0,42.0,7300.0,36.95,36.9588,36.9236,36.9236,7300.0
2012-02-24 13:10:00,42.0,42.01,41.98,41.99,6200.0,36.9236,36.9324,36.906,36.9148,6200.0
2012-02-24 13:15:00,42.0,42.03,41.99,42.02,3700.0,36.9236,36.95,36.9148,36.9412,3700.0
2012-02-24 13:20:00,42.03,42.04,41.99,41.99,13300.0,36.95,36.9588,36.9148,36.9148,13300.0
2012-02-24 13:25:00,41.99,42.02,41.99,42.0,8300.0,36.9148,36.9412,36.9148,36.9236,8300.0
2012-02-24 13:30:00,42.01,42.04,42.0,42.03,11500.0,36.9324,36.9588,36.9236,36.95,11500.0
2012-02-24 13:35:00,42.03,42.04,42.0,42.0,22200.0,36.95,36.9588,36.9236,36.9236,22200.0
2012-02-24 13:40:00,42.01,42.01,42.0,42.01,8900.0,36.9324,36.9324,36.9236,36.9324,8900.0
2012-02-24 13:45:00,42.0,42.01,42.0,42.01,6100.0,36.9236,36.9324,36.9236,36.9324,6100.0
2012-02-24 13:50:00,42.0,42.01,42.0,42.0,15900.0,36.9236,36.9324,36.9236,36.9236,15900.0
2012-02-24 13:55:00,42.0,42.01,41.99,42.0,11100.0,36.9236,36.9324,36.9148,36.9236,11100.0
2012-02-24 14:00:00,42.0,42.0,41.97,41.97,5500.0,36.9236,36.9236,36.8972,36.8972,5500.0
2012-02-24 14:05:00,41.96,41.96,41.92,41.93,6100.0,36.8885,36.8885,36.8533,36.8621,6100.0
2012-02-24 14:10:00,41.92,41.94,41.9,41.93,5500.0,36.8533,36.8709,36.8357,36.8621,5500.0
2012-02-24 14:15:00,41.93,41.94,41.91,41.91,7900.0,36.8621,36.8709,36.8445,36.8445,7900.0
2012-02-24 14:20:00,41.9,41.91,41.88,41.9,4800.0,36.8357,36.8445,36.8181,36.8357,4800.0
2012-02-24 14:25:00,41.91,41.94,41.91,41.94,12900.0,36.8445,36.8709,36.8445,36.8709,12900.0
2012-02-24 14:30:00,41.94,41.94,41.83,41.83,13500.0,36.8709,36.8709,36.7742,36.7742,13500.0
2012-02-24 14:35:00,41.84,41.85,41.81,41.85,12100.0,36.783,36.7917,36.7566,36.7917,12100.0
2012-02-24 14:40:00,41.84,41.84,41.78,41.79,9000.0,36.783,36.783,36.7302,36.739,9000.0
2012-02-24 14:45:00,41.78,41.81,41.77,41.77,14000.0,36.7302,36.7566,36.7214,36.7214,14000.0
2012-02-24 14:50:00,41.77,41.77,41.7,41.75,20000.0,36.7214,36.7214,36.6599,36.7038,20000.0
2012-02-24 14:55:00,41.76,41.77,41.72,41.72,23700.0,36.7126,36.7214,36.6775,36.6775,23700.0
2012-02-24 15:00:00,41.72,41.73,41.71,41.73,24600.0,36.6775,36.6863,36.6687,36.6863,24600.0
2012-02-24 15:05:00,41.72,41.73,41.72,41.72,28600.0,36.6775,36.6863,36.6775,36.6775,28600.0
2012-02-24 15:10:00,41.73,41.73,41.66,41.7,23200.0,36.6863,36.6863,36.6247,36.6599,23200.0
2012-02-24 15:15:00,41.7,41.71,41.69,41.7,24600.0,36.6599,36.6687,36.6511,36.6599,24600.0
2012-02-24 15:20:00,41.69,41.73,41.69,41.7,26900.0,36.6511,36.6863,36.6511,36.6599,26900.0
2012-02-24 15:25:00,41.7,41.74,41.7,41.74,19200.0,36.6599,36.695,36.6599,36.695,19200.0
2012-02-24 15:30:00,41.75,41.75,41.7,41.71,22000.0,36.7038,36.7038,36.6599,36.6687,22000.0
2012-02-24 15:35:00,41.7,41.71,41.67,41.67,27700.0,36.6599,36.6687,36.6335,36.6335,27700.0
2012-02-24 15:40:00,41.67,41.69,41.62,41.66,54200.0,36.6335,36.6511,36.5895,36.6247,54200.0
2012-02-24 15:45:00,41.67,41.71,41.62,41.64,58300.0,36.6335,36.6687,36.5895,36.6071,58300.0
2012-02-24 15:50:00,41.64,41.74,41.62,41.73,46000.0,36.6071,36.695,36.5895,36.6863,46000.0
2012-02-24 15:55:00,41.73,41.75,41.66,41.66,63600.0,36.6863,36.7038,36.6247,36.6247,63600.0
2012-02-27 09:30:00,41.46,41.58,41.46,41.56,32400.0,36.4489,36.5544,36.4489,36.5368,32400.0
2012-02-27 09:35:00,41.58,41.68,41.57,41.63,9300.0,36.5544,36.6423,36.5456,36.5983,9300.0
2012-02-27 09:40:00,41.64,41.67,41.58,41.67,8900.0,36.6071,36.6335,36.5544,36.6335,8900.0
2012-02-27 09:45:00,41.67,41.76,41.66,41.68,17700.0,36.6335,36.7126,36.6247,36.6423,17700.0
2012-02-27 09:50:00,41.68,41.7,41.62,41.65,7100.0,36.6423,36.6599,36.5895,36.6159,7100.0
2012-02-27 09:55:00,41.62,41.65,41.57,41.57,14500.0,36.5895,36.6159,36.5456,36.5456,14500.0
2012-02-27 10:00:00,41.57,41.66,41.56,41.62,18500.0,36.5456,36.6247,36.5368,36.5895,18500.0
2012-02-27 10:05:00,41.6,41.6,41.5,41.51,26000.0,36.572,36.572,36.4841,36.4928,26000.0
2012-02-27 10:10:00,41.51,41.52,41.43,41.43,45400.0,36.4928,36.5016,36.4225,36.4225,45400.0
2012-02-27 10:15:00,41.44,41.49,41.42,41.48,10300.0,36.4313,36.4753,36.4137,36.4665,10300.0
2012-02-27 10:20:00,41.48,41.5,41.45,41.46,3700.0,36.4665,36.4841,36.4401,36.4489,3700.0
2012-02-27 10:25:00,41.45,41.5,41.44,41.48,2900.0,36.4401,36.4841,36.4313,36.4665,2900.0
2012-02-27 10:30:00,41.46,41.55,41.46,41.51,102800.0,36.4489,36.528,36.4489,36.4928,102800.0
2012-02-27 10:35:00,41.5,41.54,41.49,41.53,7500.0,36.4841,36.5192,36.4753,36.5104,7500.0
2012-02-27 10:40:00,41.53,41.58,41.53,41.55,66500.0,36.5104,36.5544,36.5104,36.528,66500.0
2012-02-27 10:45:00,41.55,41.58,41.53,41.53,8600.0,36.528,36.5544,36.5104,36.5104,8600.0
2012-02-27 10:50:00,41.53,41.58,41.53,41.55,9200.0,36.5104,36.5544,36.5104,36.528,9200.0
2012-02-27 10:55:00,41.55,41.57,41.54,41.57,4800.0,36.528,36.5456,36.5192,36.5456,4800.0
2012-02-27 11:00:00,41.57,41.6,41.57,41.59,5100.0,36.5456,36.572,36.5456,36.5632,5100.0
2012-02-27 11:05:00,41.59,41.6,41.56,41.59,11300.0,36.5632,36.572,36.5368,36.5632,11300.0
2012-02-27 11:10:00,41.6,41.66,41.59,41.66,5800.0,36.572,36.6247,36.5632,36.6247,5800.0
2012-02-27 11:15:00,41.66,41.66,41.59,41.6,37500.0,36.6247,36.6247,36.5632,36.572,37500.0
2012-02-27 11:20:00,41.6,41.6,41.57,41.58,12600.0,36.572,36.572,36.5456,36.5544,12600.0
2012-02-27 11:25:00,41.58,41.59,41.51,41.52,19200.0,36.5544,36.5632,36.4928,36.5016,19200.0
2012-02-27 11:30:00,41.52,41.53,41.5,41.5,11900.0,36.5016,36.5104,36.4841,36.4841,11900.0
2012-02-27 11:35:00,41.51,41.51,41.5,41.51,17700.0,36.4928,36.4928,36.4841,36.4928,17700.0
2012-02-27 11:40:00,41.51,41.57,41.5,41.54,16800.0,36.4928,36.5456,36.4841,36.5192,16800.0
2012-02-27 11:45:00,41.55,41.55,41.47,41.47,15000.0,36.528,36.528,36.4577,36.4577,15000.0
2012-02-27 11:50:00,41.48,41.48,41.45,41.46,9500.0,36.4665,36.4665,36.4401,36.4489,9500.0
2012-02-27 11:55:00,41.47,41.48,41.44,41.44,12000.0,36.4577,36.4665,36.4313,36.4313,12000.0
2012-02-27 12:00:00,41.45,41.46,41.43,41.44,76200.0,36.4401,36.4489,36.4225,36.4313,76200.0
2012-02-27 12:05:00,41.44,41.48,41.41,41.46,87500.0,36.4313,36.4665,36.4049,36.4489,87500.0
2012-02-27 12:10:00,41.46,41.48,41.43,41.45,48800.0,36.4489,36.4665,36.4225,36.4401,48800.0
2012-02-27 12:15:00,41.46,41.47,41.42,41.44,12700.0,36.4489,36.4577,36.4137,36.4313,12700.0
2012-02-27 12:20:00,41.44,41.44,41.39,41.43,28700.0,36.4313,36.4313,36.3873,36.4225,28700.0
2012-02-27 12:25:00,41.45,41.51,41.45,41.5,3200.0,36.4401,36.4928,36.4401,36.4841,3200.0
2012-02-27 12:30:00,41.49,41.49,41.49,41.49,1400.0,36.4753,36.4753,36.4753,36.4753,1400.0
2012-02-27 12:35:00,41.5,41.51,41.49,41.5,10600.0,36.4841,36.4928,36.4753,36.4841,10600.0
2012-02-27 12:40:00,41.5,41.54,41.5,41.52,11300.0,36.4841,36.5192,36.4841,36.5016,11300.0
2012-02-27 12:45:00,41.52,41.54,41.47,41.48,9800.0,36.5016,36.5192,36.4577,36.4665,9800.0
2012-02-27 12:50:00,41.48,41.51,41.48,41.5,11200.0,36.4665,36.4928,36.4665,36.4841,11200.0
2012-02-27 12:55:00,41.51,41.51,41.49,41.49,4900.0,36.4928,36.4928,36.4753,36.4753,4900.0
2012-02-27 13:00:00,41.5,41.51,41.48,41.49,3400.0,36.4841,36.4928,36.4665,36.4753,3400.0
2012-02-27 13:05:00,41.48,41.51,41.48,41.5,8200.0,36.4665,36.4928,36.4665,36.4841,8200.0
2012-02-27 13:10:00,41.5,41.54,41.5,41.52,4900.0,36.4841,36.5192,36.4841,36.5016,4900.0
2012-02-27 13:15:00,41.53,41.54,41.53,41.54,4700.0,36.5104,36.5192,36.5104,36.5192,4700.0
2012-02-27 13:20:00,41.53,41.57,41.51,41.53,5100.0,36.5104,36.5456,36.4928,36.5104,5100.0
2012-02-27 13:25:00,41.54,41.56,41.51,41.56,13800.0,36.5192,36.5368,36.4928,36.5368,13800.0
2012-02-27 13:30:00,41.57,41.59,41.54,41.59,5800.0,36.5456,36.5632,36.5192,36.5632,5800.0
2012-02-27 13:35:00,41.59,41.62,41.59,41.62,1900.0,36.5632,36.5895,36.5632,36.5895,1900.0
2012-02-27 13:40:00,41.61,41.62,41.57,41.59,5300.0,36.5808,36.5895,36.5456,36.5632,5300.0
2012-02-27 13:45:00,41.59,41.59,41.56,41.59,2700.0,36.5632,36.5632,36.5368,36.5632,2700.0
2012-02-27 13:50:00,41.6,41.6,41.55,41.55,10200.0,36.572,36.572,36.528,36.528,10200.0
2012-02-27 13:55:00,41.55,41.56,41.52,41.52,15600.0,36.528,36.5368,36.5016,36.5016,15600.0
2012-02-27 14:00:00,41.52,41.55,41.52,41.55,7400.0,36.5016,36.528,36.5016,36.528,7400.0
2012-02-27 14:05:00,41.55,41.63,41.55,41.61,6600.0,36.528,36.5983,36.528,36.5808,6600.0
2012-02-27 14:10:00,41.62,41.64,41.62,41.63,3900.0,36.5895,36.6071,36.5895,36.5983,3900.0
2012-02-27 14:15:00,41.63,41.63,41.59,41.59,13100.0,36.5983,36.5983,36.5632,36.5632,13100.0
2012-02-27 14:20:00,41.59,41.6,41.59,41.59,9200.0,36.5632,36.572,36.5632,36.5632,9200.0
2012-02-27 14:25:00,41.6,41.64,41.59,41.63,6900.0,36.572,36.6071,36.5632,36.5983,6900.0
2012-02-27 14:30:00,41.63,41.64,41.59,41.59,8300.0,36.5983,36.6071,36.5632,36.5632,8300.0
2012-02-27 14:35:00,41.59,41.6,41.57,41.59,9000.0,36.5632,36.572,36.5456,36.5632,9000.0
2012-02-27 14:40:00,41.61,41.61,41.58,41.59,14100.0,36.5808,36.5808,36.5544,36.5632,14100.0
2012-02-27 14:45:00,41.6,41.64,41.55,41.55,42500.0,36.572,36.6071,36.528,36.528,42500.0
2012-02-27 14:50:00,41.56,41.56,41.46,41.46,22100.0,36.5368,36.5368,36.4489,36.4489,22100.0
2012-02-27 14:55:00,41.46,41.48,41.41,41.44,26000.0,36.4489,36.4665,36.4049,36.4313,26000.0
2012-02-27 15:00:00,41.45,41.5,41.44,41.5,31400.0,36.4401,36.4841,36.4313,36.4841,31400.0
2012-02-27 15:05:00,41.5,41.5,41.45,41.45,18800.0,36.4841,36.4841,36.4401,36.4401,18800.0
2012-02-27 15:10:00,41.45,41.47,41.44,41.45,29000.0,36.4401,36.4577,36.4313,36.4401,29000.0
2012-02-27 15:15:00,41.44,41.49,41.4,41.46,28300.0,36.4313,36.4753,36.3961,36.4489,28300.0
2012-02-27 15:20:00,41.46,41.68,41.46,41.67,44000.0,36.4489,36.6423,36.4489,36.6335,44000.0
2012-02-27 15:25:00,41.67,41.7,41.65,41.67,17500.0,36.6335,36.6599,36.6159,36.6335,17500.0
2012-02-27 15:30:00,41.66,41.7,41.61,41.64,22200.0,36.6247,36.6599,36.5808,36.6071,22200.0
2012-02-27 15:35:00,41.64,41.68,41.63,41.66,15900.0,36.6071,36.6423,36.5983,36.6247,15900.0
2012-02-27 15:40:00,41.66,41.68,41.61,41.68,15100.0,36.6247,36.6423,36.5808,36.6423,15100.0
2012-02-27 15:45:00,41.68,41.71,41.64,41.69,36600.0,36.6423,36.6687,36.6071,36.6511,36600.0
2012-02-27 15:50:00,41.69,41.73,41.6,41.64,77600.0,36.6511,36.6863,36.572,36.6071,77600.0
2012-02-27 15:55:00,41.63,41.65,41.57,41.59,88800.0,36.5983,36.6159,36.5456,36.5632,88800.0
2012-02-28 09:30:00,41.75,41.75,41.55,41.6,25300.0,36.7038,36.7038,36.528,36.572,25300.0
2012-02-28 09:35:00,41.61,41.63,41.54,41.54,9500.0,36.5808,36.5983,36.5192,36.5192,9500.0
2012-02-28 09:40:00,41.54,41.56,41.46,41.49,19000.0,36.5192,36.5368,36.4489,36.4753,19000.0
2012-02-28 09:45:00,41.48,41.51,41.45,41.48,16600.0,36.4665,36.4928,36.4401,36.4665,16600.0
2012-02-28 09:50:00,41.48,41.51,41.44,41.5,17600.0,36.4665,36.4928,36.4313,36.4841,17600.0
2012-02-28 09:55:00,41.49,41.5,41.41,41.43,18600.0,36.4753,36.4841,36.4049,36.4225,18600.0
2012-02-28 10:00:00,41.43,41.47,41.22,41.27,102200.0,36.4225,36.4577,36.2379,36.2819,102200.0
2012-02-28 10:05:00,41.25,41.46,41.2,41.41,26300.0,36.2643,36.4489,36.2203,36.4049,26300.0
2012-02-28 10:10:00,41.41,41.49,41.41,41.49,8900.0,36.4049,36.4753,36.4049,36.4753,8900.0
2012-02-28 10:15:00,41.49,41.54,41.49,41.54,9300.0,36.4753,36.5192,36.4753,36.5192,9300.0
2012-02-28 10:20:00,41.54,41.63,41.54,41.63,9900.0,36.5192,36.5983,36.5192,36.5983,9900.0
2012-02-28 10:25:00,41.63,41.71,41.63,41.64,19900.0,36.5983,36.6687,36.5983,36.6071,19900.0
2012-02-28 10:30:00,41.65,41.7,41.56,41.56,35300.0,36.6159,36.6599,36.5368,36.5368,35300.0
2012-02-28 10:35:00,41.58,41.64,41.57,41.62,11900.0,36.5544,36.6071,36.5456,36.5895,11900.0
2012-02-28 10:40:00,41.62,41.68,41.61,41.65,9200.0,36.5895,36.6423,36.5808,36.6159,9200.0
2012-02-28 10:45:00,41.65,41.68,41.58,41.64,10600.0,36.6159,36.6423,36.5544,36.6071,10600.0
2012-02-28 10:50:00,41.64,41.73,41.53,41.56,35400.0,36.6071,36.6863,36.5104,36.5368,35400.0
2012-02-28 10:55:00,41.57,41.59,41.48,41.5,19400.0,36.5456,36.5632,36.4665,36.4841,19400.0
2012-02-28 11:00:00,41.49,41.58,41.49,41.58,11600.0,36.4753,36.5544,36.4753,36.5544,11600.0
2012-02-28 11:05:00,41.58,41.7,41.54,41.68,14600.0,36.5544,36.6599,36.5192,36.6423,14600.0
2012-02-28 11:10:00,41.67,41.75,41.66,41.72,19700.0,36.6335,36.7038,36.6247,36.6775,19700.0
2012-02-28 11:15:00,41.74,41.74,41.67,41.73,10500.0,36.695,36.695,36.6335,36.6863,10500.0
2012-02-28 11:20:00,41.73,41.87,41.73,41.79,29300.0,36.6863,36.8093,36.6863,36.739,29300.0
2012-02-28 11:25:00,41.79,41.8,41.72,41.77,6600.0,36.739,36.7478,36.6775,36.7214,6600.0
2012-02-28 11:30:00,41.76,41.76,41.72,41.73,6300.0,36.7126,36.7126,36.6775,36.6863,6300.0
2012-02-28 11:35:00,41.72,41.78,41.71,41.78,7000.0,36.6775,36.7302,36.6687,36.7302,7000.0
2012-02-28 11:40:00,41.78,41.78,41.76,41.78,5400.0,36.7302,36.7302,36.7126,36.7302,5400.0
2012-02-28 11:45:00,41.79,41.79,41.72,41.73,12300.0,36.739,36.739,36.6775,36.6863,12300.0
2012-02-28 11:50:00,41.73,41.74,41.71,41.73,5900.0,36.6863,36.695,36.6687,36.6863,5900.0
2012-02-28 11:55:00,41.72,41.73,41.69,41.71,9600.0,36.6775,36.6863,36.6511,36.6687,9600.0
2012-02-28 12:00:00,41.72,41.74,41.7,41.73,10300.0,36.6775,36.695,36.6599,36.6863,10300.0
2012-02-28 12:05:00,41.74,41.75,41.72,41.73,19500.0,36.695,36.7038,36.6775,36.6863,19500.0
2012-02-28 12:10:00,41.73,41.77,41.73,41.77,12300.0,36.6863,36.7214,36.6863,36.7214,12300.0
2012-02-28 12:15:00,41.76,41.8,41.76,41.79,2700.0,36.7126,36.7478,36.7126,36.739,2700.0
2012-02-28 12:20:00,41.79,41.81,41.74,41.77,18300.0,36.739,36.7566,36.695,36.7214,18300.0
2012-02-28 12:25:00,41.76,41.81,41.76,41.79,5100.0,36.7126,36.7566,36.7126,36.739,5100.0
2012-02-28 12:30:00,41.79,41.81,41.77,41.8,4000.0,36.739,36.7566,36.7214,36.7478,4000.0
2012-02-28 12:35:00,41.8,41.81,41.77,41.79,6600.0,36.7478,36.7566,36.7214,36.739,6600.0
2012-02-28 12:40:00,41.81,41.85,41.81,41.84,6800.0,36.7566,36.7917,36.7566,36.783,6800.0
2012-02-28 12:45:00,41.84,41.86,41.83,41.86,4000.0,36.783,36.8005,36.7742,36.8005,4000.0
2012-02-28 12:50:00,41.86,41.87,41.85,41.85,4600.0,36.8005,36.8093,36.7917,36.7917,4600.0
2012-02-28 12:55:00,41.86,41.88,41.82,41.86,19500.0,36.8005,36.8181,36.7654,36.8005,19500.0
2012-02-28 13:00:00,41.86,41.87,41.84,41.86,10200.0,36.8005,36.8093,36.783,36.8005,10200.0
2012-02-28 13:05:00,41.85,41.89,41.85,41.88,8300.0,36.7917,36.8269,36.7917,36.8181,8300.0
2012-02-28 13:10:00,41.89,41.9,41.88,41.88,12000.0,36.8269,36.8357,36.8181,36.8181,12000.0
2012-02-28 13:15:00,41.9,41.9,41.88,41.9,11400.0,36.8357,36.8357,36.8181,36.8357,11400.0
2012-02-28 13:20:00,41.91,41.91,41.89,41.89,6300.0,36.8445,36.8445,36.8269,36.8269,6300.0
2012-02-28 13:25:00,41.89,41.92,41.89,41.92,14200.0,36.8269,36.8533,36.8269,36.8533,14200.0
2012-02-28 13:30:00,41.92,41.94,41.83,41.84,14200.0,36.8533,36.8709,36.7742,36.783,14200.0
2012-02-28 13:35:00,41.83,41.84,41.82,41.83,6900.0,36.7742,36.783,36.7654,36.7742,6900.0
2012-02-28 13:40:00,41.83,41.83,41.8,41.81,5800.0,36.7742,36.7742,36.7478,36.7566,5800.0
2012-02-28 13:45:00,41.82,41.82,41.78,41.78,7000.0,36.7654,36.7654,36.7302,36.7302,7000.0
2012-02-28 13:50:00,41.77,41.77,41.73,41.75,8300.0,36.7214,36.7214,36.6863,36.7038,8300.0
2012-02-28 13:55:00,41.73,41.73,41.72,41.73,4800.0,36.6863,36.6863,36.6775,36.6863,4800.0
2012-02-28 14:00:00,41.72,41.74,41.7,41.73,28600.0,36.6775,36.695,36.6599,36.6863,28600.0
2012-02-28 14:05:00,41.74,41.8,41.73,41.73,16000.0,36.695,36.7478,36.6863,36.6863,16000.0
2012-02-28 14:10:00,41.72,41.79,41.7,41.74,31800.0,36.6775,36.739,36.6599,36.695,31800.0
2012-02-28 14:15:00,41.73,41.76,41.71,41.71,10200.0,36.6863,36.7126,36.6687,36.6687,10200.0
2012-02-28 14:20:00,41.71,41.74,41.71,41.73,4700.0,36.6687,36.695,36.6687,36.6863,4700.0
2012-02-28 14:25:00,41.73,41.75,41.73,41.73,9800.0,36.6863,36.7038,36.6863,36.6863,9800.0
2012-02-28 14:30:00,41.74,41.79,41.73,41.78,7100.0,36.695,36.739,36.6863,36.7302,7100.0
2012-02-28 14:35:00,41.78,41.78,41.76,41.77,7200.0,36.7302,36.7302,36.7126,36.7214,7200.0
2012-02-28 14:40:00,41.77,41.78,41.77,41.77,7200.0,36.7214,36.7302,36.7214,36.7214,7200.0
2012-02-28 14:45:00,41.77,41.82,41.77,41.82,6800.0,36.7214,36.7654,36.7214,36.7654,6800.0
2012-02-28 14:50:00,41.81,41.84,41.8,41.84,8000.0,36.7566,36.783,36.7478,36.783,8000.0
2012-02-28 14:55:00,41.84,41.87,41.83,41.86,7700.0,36.783,36.8093,36.7742,36.8005,7700.0
2012-02-28 15:00:00,41.85,41.9,41.85,41.87,7700.0,36.7917,36.8357,36.7917,36.8093,7700.0
2012-02-28 15:05:00,41.87,41.88,41.84,41.88,10100.0,36.8093,36.8181,36.783,36.8181,10100.0
2012-02-28 15:10:00,41.88,41.92,41.86,41.89,12300.0,36.8181,36.8533,36.8005,36.8269,12300.0
2012-02-28 15:15:00,41.9,41.95,41.89,41.93,11200.0,36.8357,36.8797,36.8269,36.8621,11200.0
2012-02-28 15:20:00,41.92,42.03,41.92,42.03,22200.0,36.8533,36.95,36.8533,36.95,22200.0
2012-02-28 15:25:00,42.03,42.06,42.01,42.04,28200.0,36.95,36.9764,36.9324,36.9588,28200.0
2012-02-28 15:30:00,42.05,42.12,42.05,42.09,34100.0,36.9676,37.0291,36.9676,37.0027,34100.0
2012-02-28 15:35:00,42.09,42.1,42.07,42.08,28600.0,37.0027,37.0115,36.9852,36.994,28600.0
2012-02-28 15:40:00,42.08,42.23,42.07,42.22,79800.0,36.994,37.1258,36.9852,37.117,79800.0
2012-02-28 15:45:00,42.22,42.28,42.15,42.27,104100.0,37.117,37.1698,37.0555,37.161,104100.0
2012-02-28 15:50:00,42.26,42.28,42.19,42.24,96700.0,37.1522,37.1698,37.0907,37.1346,96700.0
2012-02-28 15:55:00,42.24,42.3,42.18,42.28,151200.0,37.1346,37.1874,37.0819,37.1698,151200.0
2012-02-29 09:30:00,42.4,42.44,42.34,42.39,17500.0,37.2753,37.3104,37.2225,37.2665,17500.0
2012-02-29 09:35:00,42.4,42.43,42.22,42.27,7500.0,37.2753,37.3016,37.117,37.161,7500.0
2012-02-29 09:40:00,42.26,42.27,42.15,42.15,6000.0,37.1522,37.161,37.0555,37.0555,6000.0
2012-02-29 09:45:00,42.18,42.23,42.18,42.2,6200.0,37.0819,37.1258,37.0819,37.0994,6200.0
2012-02-29 09:50:00,42.2,42.2,42.09,42.13,8000.0,37.0994,37.0994,37.0027,37.0379,8000.0
2012-02-29 09:55:00,42.14,42.18,42.03,42.07,28100.0,37.0467,37.0819,36.95,36.9852,28100.0
2012-02-29 10:00:00,42.04,42.1,41.96,41.98,6600.0,36.9588,37.0115,36.8885,36.906,6600.0
2012-02-29 10:05:00,41.99,42.05,41.96,42.02,16000.0,36.9148,36.9676,36.8885,36.9412,16000.0
2012-02-29 10:10:00,42.03,42.03,42.02,42.02,5900.0,36.95,36.95,36.9412,36.9412,5900.0
2012-02-29 10:15:00,42.01,42.02,41.96,42.0,7500.0,36.9324,36.9412,36.8885,36.9236,7500.0
2012-02-29 10:20:00,42.0,42.0,41.99,42.0,9900.0,36.9236,36.9236,36.9148,36.9236,9900.0
2012-02-29 10:25:00,42.0,42.02,41.98,41.98,5900.0,36.9236,36.9412,36.906,36.906,5900.0
2012-02-29 10:30:00,41.96,42.03,41.95,42.01,19400.0,36.8885,36.95,36.8797,36.9324,19400.0
2012-02-29 10:35:00,42.01,42.03,41.98,42.0,12300.0,36.9324,36.95,36.906,36.9236,12300.0
2012-02-29 10:40:00,42.0,42.03,41.98,42.02,10400.0,36.9236,36.95,36.906,36.9412,10400.0
2012-02-29 10:45:00,42.02,42.03,41.9,41.94,15300.0,36.9412,36.95,36.8357,36.8709,15300.0
2012-02-29 10:50:00,41.94,41.95,41.87,41.89,9700.0,36.8709,36.8797,36.8093,36.8269,9700.0
2012-02-29 10:55:00,41.89,41.89,41.78,41.78,13800.0,36.8269,36.8269,36.7302,36.7302,13800.0
2012-02-29 11:00:00,41.78,41.87,41.78,41.86,13500.0,36.7302,36.8093,36.7302,36.8005,13500.0
2012-02-29 11:05:00,41.85,41.87,41.81,41.85,21800.0,36.7917,36.8093,36.7566,36.7917,21800.0
2012-02-29 11:10:00,41.85,41.86,41.81,41.81,7900.0,36.7917,36.8005,36.7566,36.7566,7900.0
2012-02-29 11:15:00,41.82,41.85,41.8,41.82,6100.0,36.7654,36.7917,36.7478,36.7654,6100.0
2012-02-29 11:20:00,41.82,41.82,41.76,41.76,6900.0,36.7654,36.7654,36.7126,36.7126,6900.0
2012-02-29 11:25:00,41.75,41.76,41.73,41.74,6400.0,36.7038,36.7126,36.6863,36.695,6400.0
2012-02-29 11:30:00,41.74,41.77,41.71,41.77,8600.0,36.695,36.7214,36.6687,36.7214,8600.0
2012-02-29 11:35:00,41.77,41.87,41.77,41.87,7500.0,36.7214,36.8093,36.7214,36.8093,7500.0
2012-02-29 11:40:00,41.86,41.87,41.83,41.83,5100.0,36.8005,36.8093,36.7742,36.7742,5100.0
2012-02-29 11:45:00,41.83,41.84,41.79,41.8,8700.0,36.7742,36.783,36.739,36.7478,8700.0
2012-02-29 11:50:00,41.8,41.86,41.79,41.83,4800.0,36.7478,36.8005,36.739,36.7742,4800.0
2012-02-29 11:55:00,41.84,41.85,41.8,41.85,3300.0,36.783,36.7917,36.7478,36.7917,3300.0
2012-02-29 12:00:00,41.85,41.87,41.83,41.83,5100.0,36.7917,36.8093,36.7742,36.7742,5100.0
2012-02-29 12:05:00,41.84,41.92,41.81,41.92,10200.0,36.783,36.8533,36.7566,36.8533,10200.0
2012-02-29 12:10:00,41.92,42.02,41.92,41.97,12200.0,36.8533,36.9412,36.8533,36.8972,12200.0
2012-02-29 12:15:00,41.99,42.01,41.96,42.01,16600.0,36.9148,36.9324,36.8885,36.9324,16600.0
2012-02-29 12:20:00,42.01,42.03,41.99,42.01,6400.0,36.9324,36.95,36.9148,36.9324,6400.0
2012-02-29 12:25:00,42.02,42.03,42.01,42.01,7600.0,36.9412,36.95,36.9324,36.9324,7600.0
2012-02-29 12:30:00,42.01,42.03,42.01,42.01,4900.0,36.9324,36.95,36.9324,36.9324,4900.0
2012-02-29 12:35:00,42.02,42.11,42.01,42.11,13500.0,36.9412,37.0203,36.9324,37.0203,13500.0
2012-02-29 12:40:00,42.11,42.15,42.08,42.08,6800.0,37.0203,37.0555,36.994,36.994,6800.0
2012-02-29 12:45:00,42.06,42.08,41.98,41.98,3300.0,36.9764,36.994,36.906,36.906,3300.0
2012-02-29 12:50:00,42.0,42.03,41.98,41.99,4700.0,36.9236,36.95,36.906,36.9148,4700.0
2012-02-29 12:55:00,41.99,42.01,41.99,42.0,4500.0,36.9148,36.9324,36.9148,36.9236,4500.0
2012-02-29 13:00:00,42.01,42.04,42.01,42.01,4500.0,36.9324,36.9588,36.9324,36.9324,4500.0
2012-02-29 13:05:00,42.02,42.09,41.99,42.09,10900.0,36.9412,37.0027,36.9148,37.0027,10900.0
2012-02-29 13:10:00,42.09,42.09,42.06,42.07,4500.0,37.0027,37.0027,36.9764,36.9852,4500.0
2012-02-29 13:15:00,42.07,42.09,42.04,42.09,8800.0,36.9852,37.0027,36.9588,37.0027,8800.0
2012-02-29 13:20:00,42.08,42.14,42.08,42.08,8900.0,36.994,37.0467,36.994,36.994,8900.0
2012-02-29 13:25:00,42.09,42.12,42.08,42.09,3600.0,37.0027,37.0291,36.994,37.0027,3600.0
2012-02-29 13:30:00,42.09,42.1,42.05,42.06,6200.0,37.0027,37.0115,36.9676,36.9764,6200.0
2012-02-29 13:35:00,42.07,42.07,42.06,42.07,1000.0,36.9852,36.9852,36.9764,36.9852,1000.0
2012-02-29 13:40:00,42.07,42.07,42.07,42.07,1200.0,36.9852,36.9852,36.9852,36.9852,1200.0
2012-02-29 13:45:00,42.07,42.07,42.06,42.07,2300.0,36.9852,36.9852,36.9764,36.9852,2300.0
2012-02-29 13:50:00,42.06,42.07,42.03,42.05,9900.0,36.9764,36.9852,36.95,36.9676,9900.0
2012-02-29 13:55:00,42.05,42.05,42.04,42.05,9200.0,36.9676,36.9676,36.9588,36.9676,9200.0
2012-02-29 14:00:00,42.05,42.05,42.0,42.02,19200.0,36.9676,36.9676,36.9236,36.9412,19200.0
2012-02-29 14:05:00,42.02,42.12,42.02,42.09,8700.0,36.9412,37.0291,36.9412,37.0027,8700.0
2012-02-29 14:10:00,42.09,42.22,42.08,42.18,26300.0,37.0027,37.117,36.994,37.0819,26300.0
2012-02-29 14:15:00,42.18,42.18,42.1,42.14,28300.0,37.0819,37.0819,37.0115,37.0467,28300.0
2012-02-29 14:20:00,42.15,42.15,42.05,42.05,12800.0,37.0555,37.0555,36.9676,36.9676,12800.0
2012-02-29 14:25:00,42.06,42.06,42.02,42.02,6100.0,36.9764,36.9764,36.9412,36.9412,6100.0
2012-02-29 14:30:00,42.03,42.14,41.98,42.06,225500.0,36.95,37.0467,36.906,36.9764,225500.0
2012-02-29 14:35:00,42.06,42.24,42.06,42.24,46700.0,36.9764,37.1346,36.9764,37.1346,46700.0
2012-02-29 14:40:00,42.24,42.25,42.21,42.24,6700.0,37.1346,37.1434,37.1082,37.1346,6700.0
2012-02-29 14:45:00,42.24,42.28,42.18,42.18,17600.0,37.1346,37.1698,37.0819,37.0819,17600.0
2012-02-29 14:50:00,42.19,42.2,42.15,42.18,23000.0,37.0907,37.0994,37.0555,37.0819,23000.0
2012-02-29 14:55:00,42.19,42.32,42.19,42.32,27100.0,37.0907,37.2049,37.0907,37.2049,27100.0
2012-02-29 15:00:00,42.32,42.32,42.28,42.29,17500.0,37.2049,37.2049,37.1698,37.1786,17500.0
2012-02-29 15:05:00,42.29,42.29,42.27,42.28,5900.0,37.1786,37.1786,37.161,37.1698,5900.0
2012-02-29 15:10:00,42.27,42.37,42.27,42.36,20700.0,37.161,37.2489,37.161,37.2401,20700.0
2012-02-29 15:15:00,42.36,42.4,42.35,42.38,18000.0,37.2401,37.2753,37.2313,37.2577,18000.0
2012-02-29 15:20:00,42.38,42.38,42.28,42.28,17200.0,37.2577,37.2577,37.1698,37.1698,17200.0
2012-02-29 15:25:00,42.29,42.34,42.29,42.32,7800.0,37.1786,37.2225,37.1786,37.2049,7800.0
2012-02-29 15:30:00,42.32,42.32,42.28,42.29,10200.0,37.2049,37.2049,37.1698,37.1786,10200.0
2012-02-29 15:35:00,42.29,42.29,42.18,42.2,28900.0,37.1786,37.1786,37.0819,37.0994,28900.0
2012-02-29 15:40:00,42.19,42.19,42.04,42.07,104700.0,37.0907,37.0907,36.9588,36.9852,104700.0
2012-02-29 15:45:00,42.06,42.08,42.01,42.05,59000.0,36.9764,36.994,36.9324,36.9676,59000.0
2012-02-29 15:50:00,42.05,42.07,41.97,42.01,62400.0,36.9676,36.9852,36.8972,36.9324,62400.0
2012-02-29 15:55:00,42.02,42.06,41.94,42.05,113400.0,36.9412,36.9764,36.8709,36.9676,113400.0
2012-03-01 09:30:00,42.15,42.31,42.11,42.26,13400.0,37.0555,37.1962,37.0203,37.1522,13400.0
2012-03-01 09:35:00,42.26,42.31,42.05,42.05,29200.0,37.1522,37.1962,36.9676,36.9676,29200.0
2012-03-01 09:40:00,42.04,42.19,42.04,42.19,3300.0,36.9588,37.0907,36.9588,37.0907,3300.0
2012-03-01 09:45:00,42.2,42.31,42.16,42.24,40200.0,37.0994,37.1962,37.0643,37.1346,40200.0
2012-03-01 09:50:00,42.19,42.21,42.1,42.11,5600.0,37.0907,37.1082,37.0115,37.0203,5600.0
2012-03-01 09:55:00,42.11,42.22,42.1,42.19,9200.0,37.0203,37.117,37.0115,37.0907,9200.0
2012-03-01 10:00:00,42.15,42.2,42.11,42.15,7500.0,37.0555,37.0994,37.0203,37.0555,7500.0
2012-03-01 10:05:00,42.15,42.16,42.1,42.1,5000.0,37.0555,37.0643,37.0115,37.0115,5000.0
2012-03-01 10:10:00,42.12,42.18,42.1,42.1,4800.0,37.0291,37.0819,37.0115,37.0115,4800.0
2012-03-01 10:15:00,42.1,42.17,42.1,42.16,20100.0,37.0115,37.0731,37.0115,37.0643,20100.0
2012-03-01 10:20:00,42.16,42.17,42.12,42.16,41800.0,37.0643,37.0731,37.0291,37.0643,41800.0
2012-03-01 10:25:00,42.15,42.2,42.11,42.11,28500.0,37.0555,37.0994,37.0203,37.0203,28500.0
2012-03-01 10:30:00,42.11,42.2,42.09,42.18,23400.0,37.0203,37.0994,37.0027,37.0819,23400.0
2012-03-01 10:35:00,42.16,42.2,42.16,42.19,7300.0,37.0643,37.0994,37.0643,37.0907,7300.0
2012-03-01 10:40:00,42.19,42.23,42.19,42.22,15800.0,37.0907,37.1258,37.0907,37.117,15800.0
2012-03-01 10:45:00,42.22,42.24,42.18,42.21,20000.0,37.117,37.1346,37.0819,37.1082,20000.0
2012-03-01 10:50:00,42.2,42.25,42.18,42.24,103900.0,37.0994,37.1434,37.0819,37.1346,103900.0
2012-03-01 10:55:00,42.21,42.26,42.19,42.25,32000.0,37.1082,37.1522,37.0907,37.1434,32000.0
2012-03-01 11:00:00,42.26,42.27,42.25,42.27,14800.0,37.1522,37.161,37.1434,37.161,14800.0
2012-03-01 11:05:00,42.27,42.3,42.26,42.3,9900.0,37.161,37.1874,37.1522,37.1874,9900.0
2012-03-01 11:10:00,42.3,42.39,42.29,42.34,19000.0,37.1874,37.2665,37.1786,37.2225,19000.0
2012-03-01 11:15:00,42.34,42.35,42.32,42.32,8200.0,37.2225,37.2313,37.2049,37.2049,8200.0
2012-03-01 11:20:00,42.31,42.31,42.25,42.25,6900.0,37.1962,37.1962,37.1434,37.1434,6900.0
2012-03-01 11:25:00,42.25,42.34,42.25,42.27,14100.0,37.1434,37.2225,37.1434,37.161,14100.0
2012-03-01 11:30:00,42.28,42.33,42.22,42.32,16900.0,37.1698,37.2137,37.117,37.2049,16900.0
2012-03-01 11:35:00,42.33,42.37,42.33,42.36,5100.0,37.2137,37.2489,37.2137,37.2401,5100.0
2012-03-01 11:40:00,42.36,42.44,42.36,42.4,12000.0,37.2401,37.3104,37.2401,37.2753,12000.0
2012-03-01 11:45:00,42.4,42.41,42.37,42.4,5800.0,37.2753,37.2841,37.2489,37.2753,5800.0
2012-03-01 11:50:00,42.4,42.43,42.36,42.41,6100.0,37.2753,37.3016,37.2401,37.2841,6100.0
2012-03-01 11:55:00,42.43,42.51,42.43,42.5,10500.0,37.3016,37.372,37.3016,37.3632,10500.0
2012-03-01 12:00:00,42.51,42.51,42.44,42.45,24000.0,37.372,37.372,37.3104,37.3192,24000.0
2012-03-01 12:05:00,42.46,42.5,42.42,42.43,16300.0,37.328,37.3632,37.2929,37.3016,16300.0
2012-03-01 12:10:00,42.44,42.5,42.44,42.48,151900.0,37.3104,37.3632,37.3104,37.3456,151900.0
2012-03-01 12:15:00,42.48,42.52,42.47,42.52,215400.0,37.3456,37.3808,37.3368,37.3808,215400.0
2012-03-01 12:20:00,42.53,42.58,42.52,42.55,30300.0,37.3896,37.4335,37.3808,37.4071,30300.0
2012-03-01 12:25:00,42.55,42.59,42.55,42.57,4800.0,37.4071,37.4423,37.4071,37.4247,4800.0
2012-03-01 12:30:00,42.57,42.66,42.57,42.65,42100.0,37.4247,37.5038,37.4247,37.4951,42100.0
2012-03-01 12:35:00,42.65,42.71,42.65,42.71,27900.0,37.4951,37.5478,37.4951,37.5478,27900.0
2012-03-01 12:40:00,42.72,42.75,42.71,42.74,8700.0,37.5566,37.583,37.5478,37.5742,8700.0
2012-03-01 12:45:00,42.75,42.75,42.71,42.71,9200.0,37.583,37.583,37.5478,37.5478,9200.0
2012-03-01 12:50:00,42.72,42.72,42.63,42.65,7800.0,37.5566,37.5566,37.4775,37.4951,7800.0
2012-03-01 12:55:00,42.64,42.64,42.62,42.63,2600.0,37.4863,37.4863,37.4687,37.4775,2600.0
2012-03-01 13:00:00,42.63,42.67,42.62,42.66,8800.0,37.4775,37.5126,37.4687,37.5038,8800.0
2012-03-01 13:05:00,42.67,42.67,42.65,42.66,4200.0,37.5126,37.5126,37.4951,37.5038,4200.0
2012-03-01 13:10:00,42.67,42.68,42.65,42.65,8200.0,37.5126,37.5214,37.4951,37.4951,8200.0
2012-03-01 13:15:00,42.66,42.66,42.65,42.66,3400.0,37.5038,37.5038,37.4951,37.5038,3400.0
2012-03-01 13:20:00,42.66,42.69,42.65,42.66,5600.0,37.5038,37.5302,37.4951,37.5038,5600.0
2012-03-01 13:25:00,42.65,42.71,42.65,42.7,12300.0,37.4951,37.5478,37.4951,37.539,12300.0
2012-03-01 13:30:00,42.7,42.71,42.68,42.69,12600.0,37.539,37.5478,37.5214,37.5302,12600.0
2012-03-01 13:35:00,42.7,42.74,42.67,42.74,12500.0,37.539,37.5742,37.5126,37.5742,12500.0
2012-03-01 13:40:00,42.74,42.75,42.68,42.72,48100.0,37.5742,37.583,37.5214,37.5566,48100.0
2012-03-01 13:45:00,42.71,42.79,42.7,42.77,78100.0,37.5478,37.6181,37.539,37.6006,78100.0
2012-03-01 13:50:00,42.76,42.78,42.69,42.73,79900.0,37.5918,37.6093,37.5302,37.5654,79900.0
2012-03-01 13:55:00,42.72,42.76,42.7,42.76,21000.0,37.5566,37.5918,37.539,37.5918,21000.0
2012-03-01 14:00:00,42.76,42.85,42.76,42.85,35500.0,37.5918,37.6709,37.5918,37.6709,35500.0
2012-03-01 14:05:00,42.84,42.85,42.79,42.82,12500.0,37.6621,37.6709,37.6181,37.6445,12500.0
2012-03-01 14:10:00,42.8,42.87,42.79,42.85,58600.0,37.6269,37.6885,37.6181,37.6709,58600.0
2012-03-01 14:15:00,42.85,42.86,42.79,42.83,128700.0,37.6709,37.6797,37.6181,37.6533,128700.0
2012-03-01 14:20:00,42.84,42.86,42.81,42.85,18700.0,37.6621,37.6797,37.6357,37.6709,18700.0
2012-03-01 14:25:00,42.85,43.05,42.84,43.0,86000.0,37.6709,37.8467,37.6621,37.8028,86000.0
2012-03-01 14:30:00,43.0,43.05,42.91,43.0,33000.0,37.8028,37.8467,37.7236,37.8028,33000.0
2012-03-01 14:35:00,43.0,43.02,42.91,42.91,11100.0,37.8028,37.8203,37.7236,37.7236,11100.0
2012-03-01 14:40:00,42.91,42.93,42.86,42.92,18900.0,37.7236,37.7412,37.6797,37.7324,18900.0
2012-03-01 14:45:00,42.91,42.91,42.82,42.87,34600.0,37.7236,37.7236,37.6445,37.6885,34600.0
2012-03-01 14:50:00,42.87,42.92,42.85,42.9,30600.0,37.6885,37.7324,37.6709,37.7148,30600.0
2012-03-01 14:55:00,42.91,42.91,42.87,42.9,18900.0,37.7236,37.7236,37.6885,37.7148,18900.0
2012-03-01 15:00:00,42.88,42.93,42.88,42.89,11800.0,37.6973,37.7412,37.6973,37.706,11800.0
2012-03-01 15:05:00,42.89,42.92,42.84,42.85,76100.0,37.706,37.7324,37.6621,37.6709,76100.0
2012-03-01 15:10:00,42.85,42.91,42.85,42.9,36500.0,37.6709,37.7236,37.6709,37.7148,36500.0
2012-03-01 15:15:00,42.9,42.98,42.88,42.9,103000.0,37.7148,37.7852,37.6973,37.7148,103000.0
2012-03-01 15:20:00,42.9,43.0,42.82,43.0,64600.0,37.7148,37.8028,37.6445,37.8028,64600.0
2012-03-01 15:25:00,42.99,43.01,42.95,42.97,14700.0,37.794,37.8115,37.7588,37.7764,14700.0
2012-03-01 15:30:00,42.96,43.01,42.93,42.99,32300.0,37.7676,37.8115,37.7412,37.794,32300.0
2012-03-01 15:35:00,42.98,43.01,42.93,43.01,51200.0,37.7852,37.8115,37.7412,37.8115,51200.0
2012-03-01 15:40:00,43.01,43.01,42.95,42.99,32000.0,37.8115,37.8115,37.7588,37.794,32000.0
2012-03-01 15:45:00,42.97,43.02,42.94,43.01,49300.0,37.7764,37.8203,37.75,37.8115,49300.0
2012-03-01 15:50:00,43.01,43.1,43.01,43.09,35300.0,37.8115,37.8907,37.8115,37.8819,35300.0
2012-03-01 15:55:00,43.09,43.12,43.01,43.01,94000.0,37.8819,37.9082,37.8115,37.8115,94000.0
2012-03-02 09:30:00,42.99,43.0,42.65,42.92,67500.0,37.794,37.8028,37.4951,37.7324,67500.0
2012-03-02 09:35:00,42.91,43.04,42.8,42.82,23100.0,37.7236,37.8379,37.6269,37.6445,23100.0
2012-03-02 09:40:00,42.86,42.87,42.79,42.85,29100.0,37.6797,37.6885,37.6181,37.6709,29100.0
2012-03-02 09:45:00,42.85,42.9,42.75,42.84,23000.0,37.6709,37.7148,37.583,37.6621,23000.0
2012-03-02 09:50:00,42.84,42.88,42.7,42.86,15900.0,37.6621,37.6973,37.539,37.6797,15900.0
2012-03-02 09:55:00,42.86,42.92,42.85,42.9,49200.0,37.6797,37.7324,37.6709,37.7148,49200.0
2012-03-02 10:00:00,42.88,42.91,42.83,42.87,53500.0,37.6973,37.7236,37.6533,37.6885,53500.0
2012-03-02 10:05:00,42.85,42.9,42.85,42.86,12000.0,37.6709,37.7148,37.6709,37.6797,12000.0
2012-03-02 10:10:00,42.85,42.9,42.85,42.86,41500.0,37.6709,37.7148,37.6709,37.6797,41500.0
2012-03-02 10:15:00,42.86,42.91,42.85,42.89,83800.0,37.6797,37.7236,37.6709,37.706,83800.0
2012-03-02 10:20:00,42.9,42.95,42.89,42.93,13700.0,37.7148,37.7588,37.706,37.7412,13700.0
2012-03-02 10:25:00,42.94,42.97,42.85,42.94,56800.0,37.75,37.7764,37.6709,37.75,56800.0
2012-03-02 10:30:00,42.93,42.95,42.85,42.88,17900.0,37.7412,37.7588,37.6709,37.6973,17900.0
2012-03-02 10:35:00,42.88,42.93,42.85,42.93,38800.0,37.6973,37.7412,37.6709,37.7412,38800.0
2012-03-02 10:40:00,42.93,42.93,42.85,42.87,15200.0,37.7412,37.7412,37.6709,37.6885,15200.0
2012-03-02 10:45:00,42.87,42.89,42.83,42.87,24400.0,37.6885,37.706,37.6533,37.6885,24400.0
2012-03-02 10:50:00,42.87,42.88,42.86,42.87,5500.0,37.6885,37.6973,37.6797,37.6885,5500.0
2012-03-02 10:55:00,42.88,42.93,42.86,42.91,14600.0,37.6973,37.7412,37.6797,37.7236,14600.0
2012-03-02 11:00:00,42.91,42.94,42.89,42.93,34200.0,37.7236,37.75,37.706,37.7412,34200.0
2012-03-02 11:05:00,42.93,42.98,42.93,42.97,7200.0,37.7412,37.7852,37.7412,37.7764,7200.0
2012-03-02 11:10:00,42.96,42.99,42.89,42.99,20800.0,37.7676,37.794,37.706,37.794,20800.0
2012-03-02 11:15:00,42.98,42.99,42.96,42.99,6300.0,37.7852,37.794,37.7676,37.794,6300.0
2012-03-02 11:20:00,42.98,42.99,42.93,42.93,17900.0,37.7852,37.794,37.7412,37.7412,17900.0
2012-03-02 11:25:00,42.93,43.0,42.92,43.0,8000.0,37.7412,37.8028,37.7324,37.8028,8000.0
2012-03-02 11:30:00,43.01,43.1,43.0,43.02,20400.0,37.8115,37.8907,37.8028,37.8203,20400.0
2012-03-02 11:35:00,43.02,43.05,43.01,43.04,12500.0,37.8203,37.8467,37.8115,37.8379,12500.0
2012-03-02 11:40:00,43.03,43.06,42.99,43.0,33300.0,37.8291,37.8555,37.794,37.8028,33300.0
2012-03-02 11:45:00,42.99,42.99,42.95,42.95,4100.0,37.794,37.794,37.7588,37.7588,4100.0
2012-03-02 11:50:00,42.95,43.01,42.95,43.0,9400.0,37.7588,37.8115,37.7588,37.8028,9400.0
2012-03-02 11:55:00,43.0,43.03,42.99,43.02,8200.0,37.8028,37.8291,37.794,37.8203,8200.0
2012-03-02 12:00:00,43.01,43.01,43.0,43.0,6100.0,37.8115,37.8115,37.8028,37.8028,6100.0
2012-03-02 12:05:00,43.0,43.01,42.97,43.01,11400.0,37.8028,37.8115,37.7764,37.8115,11400.0
2012-03-02 12:10:00,43.0,43.03,43.0,43.01,6600.0,37.8028,37.8291,37.8028,37.8115,6600.0
2012-03-02 12:15:00,43.01,43.02,42.98,43.0,66300.0,37.8115,37.8203,37.7852,37.8028,66300.0
2012-03-02 12:20:00,43.0,43.01,42.98,42.98,25400.0,37.8028,37.8115,37.7852,37.7852,25400.0
2012-03-02 12:25:00,42.97,42.98,42.92,42.93,5300.0,37.7764,37.7852,37.7324,37.7412,5300.0
2012-03-02 12:30:00,42.93,42.94,42.9,42.9,7700.0,37.7412,37.75,37.7148,37.7148,7700.0
2012-03-02 12:35:00,42.91,42.91,42.81,42.81,16600.0,37.7236,37.7236,37.6357,37.6357,16600.0
2012-03-02 12:40:00,42.82,42.84,42.78,42.84,23400.0,37.6445,37.6621,37.6093,37.6621,23400.0
2012-03-02 12:45:00,42.84,42.84,42.81,42.82,5000.0,37.6621,37.6621,37.6357,37.6445,5000.0
2012-03-02 12:50:00,42.83,42.83,42.79,42.8,4700.0,37.6533,37.6533,37.6181,37.6269,4700.0
2012-03-02 12:55:00,42.8,42.91,42.79,42.9,16100.0,37.6269,37.7236,37.6181,37.7148,16100.0
2012-03-02 13:00:00,42.9,42.9,42.83,42.83,6700.0,37.7148,37.7148,37.6533,37.6533,6700.0
2012-03-02 13:05:00,42.81,42.83,42.8,42.83,7100.0,37.6357,37.6533,37.6269,37.6533,7100.0
2012-03-02 13:10:00,42.83,42.83,42.77,42.79,7000.0,37.6533,37.6533,37.6006,37.6181,7000.0
2012-03-02 13:15:00,42.79,42.81,42.76,42.81,7100.0,37.6181,37.6357,37.5918,37.6357,7100.0
2012-03-02 13:20:00,42.8,42.84,42.75,42.84,14700.0,37.6269,37.6621,37.583,37.6621,14700.0
2012-03-02 13:25:00,42.84,42.85,42.78,42.82,32100.0,37.6621,37.6709,37.6093,37.6445,32100.0
2012-03-02 13:30:00,42.81,42.84,42.79,42.8,23600.0,37.6357,37.6621,37.6181,37.6269,23600.0
2012-03-02 13:35:00,42.8,42.85,42.8,42.8,18300.0,37.6269,37.6709,37.6269,37.6269,18300.0
2012-03-02 13:40:00,42.81,42.85,42.8,42.84,37700.0,37.6357,37.6709,37.6269,37.6621,37700.0
2012-03-02 13:45:00,42.84,42.86,42.79,42.82,12700.0,37.6621,37.6797,37.6181,37.6445,12700.0
2012-03-02 13:50:00,42.81,42.87,42.79,42.84,57400.0,37.6357,37.6885,37.6181,37.6621,57400.0
2012-03-02 13:55:00,42.85,42.85,42.82,42.83,7000.0,37.6709,37.6709,37.6445,37.6533,7000.0
2012-03-02 14:00:00,42.82,42.89,42.8,42.87,21700.0,37.6445,37.706,37.6269,37.6885,21700.0
2012-03-02 14:05:00,42.87,42.87,42.82,42.84,10300.0,37.6885,37.6885,37.6445,37.6621,10300.0
2012-03-02 14:10:00,42.85,42.87,42.82,42.85,28500.0,37.6709,37.6885,37.6445,37.6709,28500.0
2012-03-02 14:15:00,42.85,42.86,42.83,42.86,10400.0,37.6709,37.6797,37.6533,37.6797,10400.0
2012-03-02 14:20:00,42.86,42.86,42.83,42.84,6700.0,37.6797,37.6797,37.6533,37.6621,6700.0
2012-03-02 14:25:00,42.83,42.86,42.83,42.85,14300.0,37.6533,37.6797,37.6533,37.6709,14300.0
2012-03-02 14:30:00,42.84,42.85,42.83,42.85,11000.0,37.6621,37.6709,37.6533,37.6709,11000.0
2012-03-02 14:35:00,42.84,42.86,42.82,42.83,22000.0,37.6621,37.6797,37.6445,37.6533,22000.0
2012-03-02 14:40:00,42.83,42.86,42.82,42.84,35500.0,37.6533,37.6797,37.6445,37.6621,35500.0
2012-03-02 14:45:00,42.85,42.85,42.82,42.84,12600.0,37.6709,37.6709,37.6445,37.6621,12600.0
2012-03-02 14:50:00,42.83,42.84,42.83,42.84,8600.0,37.6533,37.6621,37.6533,37.6621,8600.0
2012-03-02 14:55:00,42.83,42.85,42.83,42.83,12500.0,37.6533,37.6709,37.6533,37.6533,12500.0
2012-03-02 15:00:00,42.83,42.84,42.82,42.83,10800.0,37.6533,37.6621,37.6445,37.6533,10800.0
2012-03-02 15:05:00,42.84,42.86,42.84,42.86,12500.0,37.6621,37.6797,37.6621,37.6797,12500.0
2012-03-02 15:10:00,42.85,42.85,42.83,42.83,9500.0,37.6709,37.6709,37.6533,37.6533,9500.0
2012-03-02 15:15:00,42.84,42.84,42.8,42.83,70000.0,37.6621,37.6621,37.6269,37.6533,70000.0
2012-03-02 15:20:00,42.83,42.83,42.8,42.81,11300.0,37.6533,37.6533,37.6269,37.6357,11300.0
2012-03-02 15:25:00,42.82,42.82,42.77,42.78,20000.0,37.6445,37.6445,37.6006,37.6093,20000.0
2012-03-02 15:30:00,42.78,42.8,42.77,42.8,14300.0,37.6093,37.6269,37.6006,37.6269,14300.0
2012-03-02 15:35:00,42.8,42.8,42.76,42.77,16000.0,37.6269,37.6269,37.5918,37.6006,16000.0
2012-03-02 15:40:00,42.77,42.78,42.71,42.71,15100.0,37.6006,37.6093,37.5478,37.5478,15100.0
2012-03-02 15:45:00,42.72,42.78,42.72,42.76,21000.0,37.5566,37.6093,37.5566,37.5918,21000.0
2012-03-02 15:50:00,42.76,42.83,42.75,42.82,29500.0,37.5918,37.6533,37.583,37.6445,29500.0
2012-03-02 15:55:00,42.82,42.83,42.75,42.76,47200.0,37.6445,37.6533,37.583,37.5918,47200.0
2012-03-05 09:30:00,42.85,42.92,42.75,42.8,18700.0,37.6709,37.7324,37.583,37.6269,18700.0
2012-03-05 09:35:00,42.81,42.81,42.76,42.8,4800.0,37.6357,37.6357,37.5918,37.6269,4800.0
2012-03-05 09:40:00,42.8,42.8,42.67,42.73,29900.0,37.6269,37.6269,37.5126,37.5654,29900.0
2012-03-05 09:45:00,42.74,42.8,42.74,42.8,7300.0,37.5742,37.6269,37.5742,37.6269,7300.0
2012-03-05 09:50:00,42.82,42.89,42.81,42.83,8200.0,37.6445,37.706,37.6357,37.6533,8200.0
2012-03-05 09:55:00,42.84,42.99,42.84,42.96,29000.0,37.6621,37.794,37.6621,37.7676,29000.0
2012-03-05 10:00:00,42.96,43.06,42.93,43.03,8500.0,37.7676,37.8555,37.7412,37.8291,8500.0
2012-03-05 10:05:00,43.05,43.07,42.99,43.01,15900.0,37.8467,37.8643,37.794,37.8115,15900.0
2012-03-05 10:10:00,43.0,43.05,42.9,42.9,23200.0,37.8028,37.8467,37.7148,37.7148,23200.0
2012-03-05 10:15:00,42.9,42.91,42.89,42.9,7600.0,37.7148,37.7236,37.706,37.7148,7600.0
2012-03-05 10:20:00,42.9,42.9,42.86,42.88,12400.0,37.7148,37.7148,37.6797,37.6973,12400.0
2012-03-05 10:25:00,42.88,42.97,42.86,42.91,31300.0,37.6973,37.7764,37.6797,37.7236,31300.0
2012-03-05 10:30:00,42.91,42.98,42.88,42.95,12200.0,37.7236,37.7852,37.6973,37.7588,12200.0
2012-03-05 10:35:00,42.94,42.97,42.91,42.93,24000.0,37.75,37.7764,37.7236,37.7412,24000.0
2012-03-05 10:40:00,42.94,42.99,42.94,42.95,4100.0,37.75,37.794,37.75,37.7588,4100.0
2012-03-05 10:45:00,42.97,42.97,42.93,42.94,5200.0,37.7764,37.7764,37.7412,37.75,5200.0
2012-03-05 10:50:00,42.95,43.0,42.94,43.0,19900.0,37.7588,37.8028,37.75,37.8028,19900.0
2012-03-05 10:55:00,42.99,43.01,42.99,43.01,5700.0,37.794,37.8115,37.794,37.8115,5700.0
2012-03-05 11:00:00,43.01,43.07,43.01,43.05,10800.0,37.8115,37.8643,37.8115,37.8467,10800.0
2012-03-05 11:05:00,43.05,43.12,43.02,43.12,25000.0,37.8467,37.9082,37.8203,37.9082,25000.0
2012-03-05 11:10:00,43.09,43.1,43.06,43.07,6000.0,37.8819,37.8907,37.8555,37.8643,6000.0
2012-03-05 11:15:00,43.07,43.08,43.02,43.03,4500.0,37.8643,37.8731,37.8203,37.8291,4500.0
2012-03-05 11:20:00,43.04,43.06,43.01,43.05,15300.0,37.8379,37.8555,37.8115,37.8467,15300.0
2012-03-05 11:25:00,43.04,43.07,43.04,43.07,3300.0,37.8379,37.8643,37.8379,37.8643,3300.0
2012-03-05 11:30:00,43.07,43.08,43.0,43.0,8200.0,37.8643,37.8731,37.8028,37.8028,8200.0
2012-03-05 11:35:00,42.99,42.99,42.95,42.96,7700.0,37.794,37.794,37.7588,37.7676,7700.0
2012-03-05 11:40:00,42.96,43.01,42.96,43.01,6800.0,37.7676,37.8115,37.7676,37.8115,6800.0
2012-03-05 11:45:00,43.0,43.01,42.93,42.95,10000.0,37.8028,37.8115,37.7412,37.7588,10000.0
2012-03-05 11:50:00,42.95,42.98,42.93,42.98,4300.0,37.7588,37.7852,37.7412,37.7852,4300.0
2012-03-05 11:55:00,42.98,42.99,42.97,42.98,2300.0,37.7852,37.794,37.7764,37.7852,2300.0
2012-03-05 12:00:00,42.97,43.02,42.96,43.01,20500.0,37.7764,37.8203,37.7676,37.8115,20500.0
2012-03-05 12:05:00,43.01,43.02,43.01,43.02,3500.0,37.8115,37.8203,37.8115,37.8203,3500.0
2012-03-05 12:10:00,43.03,43.1,43.03,43.05,28200.0,37.8291,37.8907,37.8291,37.8467,28200.0
2012-03-05 12:15:00,43.05,43.08,43.05,43.06,12200.0,37.8467,37.8731,37.8467,37.8555,12200.0
2012-03-05 12:20:00,43.07,43.1,43.04,43.08,9300.0,37.8643,37.8907,37.8379,37.8731,9300.0
2012-03-05 12:25:00,43.08,43.08,43.07,43.08,1000.0,37.8731,37.8731,37.8643,37.8731,1000.0
2012-03-05 12:30:00,43.08,43.08,43.07,43.08,2100.0,37.8731,37.8731,37.8643,37.8731,2100.0
2012-03-05 12:35:00,43.07,43.11,43.07,43.1,10000.0,37.8643,37.8995,37.8643,37.8907,10000.0
2012-03-05 12:40:00,43.1,43.17,43.09,43.17,8200.0,37.8907,37.9522,37.8819,37.9522,8200.0
2012-03-05 12:45:00,43.17,43.17,43.14,43.17,6400.0,37.9522,37.9522,37.9258,37.9522,6400.0
2012-03-05 12:50:00,43.17,43.17,43.13,43.14,10600.0,37.9522,37.9522,37.917,37.9258,10600.0
2012-03-05 12:55:00,43.14,43.16,43.13,43.14,6600.0,37.9258,37.9434,37.917,37.9258,6600.0
2012-03-05 13:00:00,43.13,43.15,43.12,43.14,6700.0,37.917,37.9346,37.9082,37.9258,6700.0
2012-03-05 13:05:00,43.14,43.18,43.13,43.18,5800.0,37.9258,37.961,37.917,37.961,5800.0
2012-03-05 13:10:00,43.17,43.19,43.17,43.18,6300.0,37.9522,37.9698,37.9522,37.961,6300.0
2012-03-05 13:15:00,43.18,43.22,43.17,43.2,6800.0,37.961,37.9962,37.9522,37.9786,6800.0
2012-03-05 13:20:00,43.2,43.28,43.19,43.25,8500.0,37.9786,38.0489,37.9698,38.0225,8500.0
2012-03-05 13:25:00,43.25,43.26,43.23,43.26,5700.0,38.0225,38.0313,38.005,38.0313,5700.0
2012-03-05 13:30:00,43.26,43.26,43.18,43.18,13700.0,38.0313,38.0313,37.961,37.961,13700.0
2012-03-05 13:35:00,43.2,43.2,43.14,43.16,24500.0,37.9786,37.9786,37.9258,37.9434,24500.0
2012-03-05 13:40:00,43.17,43.17,43.14,43.16,4800.0,37.9522,37.9522,37.9258,37.9434,4800.0
2012-03-05 13:45:00,43.16,43.16,43.15,43.16,5700.0,37.9434,37.9434,37.9346,37.9434,5700.0
2012-03-05 13:50:00,43.17,43.17,43.14,43.15,4300.0,37.9522,37.9522,37.9258,37.9346,4300.0
2012-03-05 13:55:00,43.15,43.16,43.15,43.15,2600.0,37.9346,37.9434,37.9346,37.9346,2600.0
2012-03-05 14:00:00,43.15,43.2,43.15,43.2,11200.0,37.9346,37.9786,37.9346,37.9786,11200.0
2012-03-05 14:05:00,43.19,43.2,43.18,43.2,3400.0,37.9698,37.9786,37.961,37.9786,3400.0
2012-03-05 14:10:00,43.2,43.21,43.19,43.2,11000.0,37.9786,37.9874,37.9698,37.9786,11000.0
2012-03-05 14:15:00,43.19,43.2,43.17,43.17,10900.0,37.9698,37.9786,37.9522,37.9522,10900.0
2012-03-05 14:20:00,43.16,43.19,43.16,43.18,15100.0,37.9434,37.9698,37.9434,37.961,15100.0
2012-03-05 14:25:00,43.17,43.2,43.16,43.2,10100.0,37.9522,37.9786,37.9434,37.9786,10100.0
2012-03-05 14:30:00,43.2,43.22,43.19,43.2,24700.0,37.9786,37.9962,37.9698,37.9786,24700.0
2012-03-05 14:35:00,43.2,43.27,43.18,43.24,26500.0,37.9786,38.0401,37.961,38.0137,26500.0
2012-03-05 14:40:00,43.24,43.25,43.23,43.25,7700.0,38.0137,38.0225,38.005,38.0225,7700.0
2012-03-05 14:45:00,43.24,43.29,43.24,43.27,38400.0,38.0137,38.0577,38.0137,38.0401,38400.0
2012-03-05 14:50:00,43.27,43.27,43.25,43.26,7000.0,38.0401,38.0401,38.0225,38.0313,7000.0
2012-03-05 14:55:00,43.25,43.3,43.23,43.25,35400.0,38.0225,38.0665,38.005,38.0225,35400.0
2012-03-05 15:00:00,43.25,43.33,43.25,43.31,17500.0,38.0225,38.0929,38.0225,38.0753,17500.0
2012-03-05 15:05:00,43.3,43.31,43.25,43.26,6700.0,38.0665,38.0753,38.0225,38.0313,6700.0
2012-03-05 15:10:00,43.26,43.26,43.18,43.22,29100.0,38.0313,38.0313,37.961,37.9962,29100.0
2012-03-05 15:15:00,43.21,43.22,43.13,43.19,24900.0,37.9874,37.9962,37.917,37.9698,24900.0
2012-03-05 15:20:00,43.19,43.2,43.19,43.2,4300.0,37.9698,37.9786,37.9698,37.9786,4300.0
2012-03-05 15:25:00,43.2,43.2,43.16,43.18,12300.0,37.9786,37.9786,37.9434,37.961,12300.0
2012-03-05 15:30:00,43.18,43.22,43.18,43.22,6400.0,37.961,37.9962,37.961,37.9962,6400.0
2012-03-05 15:35:00,43.22,43.22,43.13,43.14,35500.0,37.9962,37.9962,37.917,37.9258,35500.0
2012-03-05 15:40:00,43.15,43.17,43.14,43.15,10600.0,37.9346,37.9522,37.9258,37.9346,10600.0
2012-03-05 15:45:00,43.14,43.2,43.14,43.2,15100.0,37.9258,37.9786,37.9258,37.9786,15100.0
2012-03-05 15:50:00,43.19,43.19,43.13,43.13,27300.0,37.9698,37.9698,37.917,37.917,27300.0
2012-03-05 15:55:00,43.14,43.19,43.14,43.19,50000.0,37.9258,37.9698,37.9258,37.9698,50000.0
2012-03-06 09:30:00,43.04,43.07,42.85,42.85,21000.0,37.8379,37.8643,37.6709,37.6709,21000.0
2012-03-06 09:35:00,42.91,42.97,42.87,42.9,7100.0,37.7236,37.7764,37.6885,37.7148,7100.0
2012-03-06 09:40:00,42.92,42.97,42.9,42.91,25200.0,37.7324,37.7764,37.7148,37.7236,25200.0
2012-03-06 09:45:00,42.92,42.95,42.8,42.83,29300.0,37.7324,37.7588,37.6269,37.6533,29300.0
2012-03-06 09:50:00,42.82,42.89,42.8,42.88,10300.0,37.6445,37.706,37.6269,37.6973,10300.0
2012-03-06 09:55:00,42.88,42.95,42.82,42.82,6900.0,37.6973,37.7588,37.6445,37.6445,6900.0
2012-03-06 10:00:00,42.82,42.84,42.78,42.78,10800.0,37.6445,37.6621,37.6093,37.6093,10800.0
2012-03-06 10:05:00,42.79,42.82,42.78,42.81,11000.0,37.6181,37.6445,37.6093,37.6357,11000.0
2012-03-06 10:10:00,42.8,42.82,42.8,42.81,8100.0,37.6269,37.6445,37.6269,37.6357,8100.0
2012-03-06 10:15:00,42.82,42.82,42.77,42.78,35500.0,37.6445,37.6445,37.6006,37.6093,35500.0
2012-03-06 10:20:00,42.78,42.79,42.75,42.79,10200.0,37.6093,37.6181,37.583,37.6181,10200.0
2012-03-06 10:25:00,42.8,42.91,42.79,42.89,8200.0,37.6269,37.7236,37.6181,37.706,8200.0
2012-03-06 10:30:00,42.88,42.89,42.8,42.82,8200.0,37.6973,37.706,37.6269,37.6445,8200.0
2012-03-06 10:35:00,42.83,42.98,42.82,42.92,7700.0,37.6533,37.7852,37.6445,37.7324,7700.0
2012-03-06 10:40:00,42.93,42.99,42.93,42.95,10400.0,37.7412,37.794,37.7412,37.7588,10400.0
2012-03-06 10:45:00,42.96,42.97,42.89,42.9,8100.0,37.7676,37.7764,37.706,37.7148,8100.0
2012-03-06 10:50:00,42.9,42.9,42.82,42.83,11000.0,37.7148,37.7148,37.6445,37.6533,11000.0
2012-03-06 10:55:00,42.84,42.89,42.8,42.82,11600.0,37.6621,37.706,37.6269,37.6445,11600.0
2012-03-06 11:00:00,42.81,42.88,42.75,42.77,110900.0,37.6357,37.6973,37.583,37.6006,110900.0
2012-03-06 11:05:00,42.77,42.79,42.75,42.77,7400.0,37.6006,37.6181,37.583,37.6006,7400.0
2012-03-06 11:10:00,42.76,42.77,42.7,42.7,11500.0,37.5918,37.6006,37.539,37.539,11500.0
2012-03-06 11:15:00,42.71,42.73,42.69,42.69,8000.0,37.5478,37.5654,37.5302,37.5302,8000.0
2012-03-06 11:20:00,42.7,42.7,42.55,42.56,21900.0,37.539,37.539,37.4071,37.4159,21900.0
2012-03-06 11:25:00,42.56,42.7,42.53,42.7,53300.0,37.4159,37.539,37.3896,37.539,53300.0
2012-03-06 11:30:00,42.71,42.72,42.63,42.68,9600.0,37.5478,37.5566,37.4775,37.5214,9600.0
2012-03-06 11:35:00,42.68,42.71,42.68,42.7,5900.0,37.5214,37.5478,37.5214,37.539,5900.0
2012-03-06 11:40:00,42.69,42.72,42.69,42.69,7800.0,37.5302,37.5566,37.5302,37.5302,7800.0
2012-03-06 11:45:00,42.69,42.7,42.68,42.69,5500.0,37.5302,37.539,37.5214,37.5302,5500.0
2012-03-06 11:50:00,42.68,42.72,42.68,42.72,4100.0,37.5214,37.5566,37.5214,37.5566,4100.0
2012-03-06 11:55:00,42.72,42.72,42.67,42.68,8400.0,37.5566,37.5566,37.5126,37.5214,8400.0
2012-03-06 12:00:00,42.7,42.7,42.67,42.68,2700.0,37.539,37.539,37.5126,37.5214,2700.0
2012-03-06 12:05:00,42.67,42.7,42.64,42.68,23700.0,37.5126,37.539,37.4863,37.5214,23700.0
2012-03-06 12:10:00,42.68,42.68,42.62,42.68,15200.0,37.5214,37.5214,37.4687,37.5214,15200.0
2012-03-06 12:15:00,42.68,42.69,42.65,42.65,39900.0,37.5214,37.5302,37.4951,37.4951,39900.0
2012-03-06 12:20:00,42.65,42.65,42.61,42.62,5900.0,37.4951,37.4951,37.4599,37.4687,5900.0
2012-03-06 12:25:00,42.62,42.63,42.58,42.6,6400.0,37.4687,37.4775,37.4335,37.4511,6400.0
2012-03-06 12:30:00,42.59,42.63,42.58,42.63,4800.0,37.4423,37.4775,37.4335,37.4775,4800.0
2012-03-06 12:35:00,42.63,42.67,42.63,42.65,5400.0,37.4775,37.5126,37.4775,37.4951,5400.0
2012-03-06 12:40:00,42.65,42.65,42.59,42.59,5200.0,37.4951,37.4951,37.4423,37.4423,5200.0
2012-03-06 12:45:00,42.59,42.6,42.56,42.59,9400.0,37.4423,37.4511,37.4159,37.4423,9400.0
2012-03-06 12:50:00,42.6,42.6,42.49,42.5,23300.0,37.4511,37.4511,37.3544,37.3632,23300.0
2012-03-06 12:55:00,42.51,42.52,42.5,42.51,6000.0,37.372,37.3808,37.3632,37.372,6000.0
2012-03-06 13:00:00,42.51,42.55,42.5,42.55,6700.0,37.372,37.4071,37.3632,37.4071,6700.0
2012-03-06 13:05:00,42.55,42.61,42.54,42.61,4600.0,37.4071,37.4599,37.3984,37.4599,4600.0
2012-03-06 13:10:00,42.6,42.61,42.59,42.61,4600.0,37.4511,37.4599,37.4423,37.4599,4600.0
2012-03-06 13:15:00,42.6,42.61,42.58,42.58,9300.0,37.4511,37.4599,37.4335,37.4335,9300.0
2012-03-06 13:20:00,42.58,42.61,42.57,42.61,8000.0,37.4335,37.4599,37.4247,37.4599,8000.0
2012-03-06 13:25:00,42.61,42.61,42.55,42.57,9400.0,37.4599,37.4599,37.4071,37.4247,9400.0
2012-03-06 13:30:00,42.58,42.66,42.57,42.65,14300.0,37.4335,37.5038,37.4247,37.4951,14300.0
2012-03-06 13:35:00,42.66,42.67,42.65,42.66,4100.0,37.5038,37.5126,37.4951,37.5038,4100.0
2012-03-06 13:40:00,42.67,42.69,42.67,42.68,9000.0,37.5126,37.5302,37.5126,37.5214,9000.0
2012-03-06 13:45:00,42.68,42.71,42.68,42.71,9500.0,37.5214,37.5478,37.5214,37.5478,9500.0
2012-03-06 13:50:00,42.71,42.75,42.7,42.75,8500.0,37.5478,37.583,37.539,37.583,8500.0
2012-03-06 13:55:00,42.76,42.76,42.74,42.75,19300.0,37.5918,37.5918,37.5742,37.583,19300.0
2012-03-06 14:00:00,42.75,42.76,42.75,42.75,5700.0,37.583,37.5918,37.583,37.583,5700.0
2012-03-06 14:05:00,42.75,42.75,42.72,42.72,18900.0,37.583,37.583,37.5566,37.5566,18900.0
2012-03-06 14:10:00,42.72,42.72,42.64,42.68,19000.0,37.5566,37.5566,37.4863,37.5214,19000.0
2012-03-06 14:15:00,42.68,42.69,42.67,42.67,9800.0,37.5214,37.5302,37.5126,37.5126,9800.0
2012-03-06 14:20:00,42.67,42.68,42.63,42.64,8900.0,37.5126,37.5214,37.4775,37.4863,8900.0
2012-03-06 14:25:00,42.64,42.64,42.59,42.6,7800.0,37.4863,37.4863,37.4423,37.4511,7800.0
2012-03-06 14:30:00,42.6,42.61,42.57,42.57,10600.0,37.4511,37.4599,37.4247,37.4247,10600.0
2012-03-06 14:35:00,42.57,42.58,42.53,42.58,7900.0,37.4247,37.4335,37.3896,37.4335,7900.0
2012-03-06 14:40:00,42.58,42.59,42.57,42.58,4400.0,37.4335,37.4423,37.4247,37.4335,4400.0
2012-03-06 14:45:00,42.59,42.62,42.57,42.58,11100.0,37.4423,37.4687,37.4247,37.4335,11100.0
2012-03-06 14:50:00,42.59,42.61,42.55,42.55,9900.0,37.4423,37.4599,37.4071,37.4071,9900.0
2012-03-06 14:55:00,42.55,42.55,42.47,42.53,18900.0,37.4071,37.4071,37.3368,37.3896,18900.0
2012-03-06 15:00:00,42.53,42.54,42.49,42.51,11700.0,37.3896,37.3984,37.3544,37.372,11700.0
2012-03-06 15:05:00,42.51,42.52,42.46,42.49,15800.0,37.372,37.3808,37.328,37.3544,15800.0
2012-03-06 15:10:00,42.48,42.62,42.48,42.62,18600.0,37.3456,37.4687,37.3456,37.4687,18600.0
2012-03-06 15:15:00,42.62,42.62,42.58,42.6,14900.0,37.4687,37.4687,37.4335,37.4511,14900.0
2012-03-06 15:20:00,42.61,42.61,42.57,42.59,11300.0,37.4599,37.4599,37.4247,37.4423,11300.0
2012-03-06 15:25:00,42.59,42.6,42.55,42.56,14300.0,37.4423,37.4511,37.4071,37.4159,14300.0
2012-03-06 15:30:00,42.55,42.57,42.54,42.55,8600.0,37.4071,37.4247,37.3984,37.4071,8600.0
2012-03-06 15:35:00,42.55,42.56,42.54,42.55,10700.0,37.4071,37.4159,37.3984,37.4071,10700.0
2012-03-06 15:40:00,42.56,42.63,42.54,42.58,23700.0,37.4159,37.4775,37.3984,37.4335,23700.0
2012-03-06 15:45:00,42.58,42.62,42.58,42.6,25400.0,37.4335,37.4687,37.4335,37.4511,25400.0
2012-03-06 15:50:00,42.61,42.73,42.59,42.72,54200.0,37.4599,37.5654,37.4423,37.5566,54200.0
2012-03-06 15:55:00,42.72,42.75,42.67,42.73,104200.0,37.5566,37.583,37.5126,37.5654,104200.0
2012-03-07 09:30:00,42.82,42.86,42.56,42.57,12700.0,37.6445,37.6797,37.4159,37.4247,12700.0
2012-03-07 09:35:00,42.62,42.67,42.57,42.58,3900.0,37.4687,37.5126,37.4247,37.4335,3900.0
2012-03-07 09:40:00,42.58,42.61,42.54,42.54,2800.0,37.4335,37.4599,37.3984,37.3984,2800.0
2012-03-07 09:45:00,42.55,42.57,42.5,42.51,5400.0,37.4071,37.4247,37.3632,37.372,5400.0
2012-03-07 09:50:00,42.52,42.65,42.51,42.64,10200.0,37.3808,37.4951,37.372,37.4863,10200.0
2012-03-07 09:55:00,42.66,42.66,42.5,42.5,7200.0,37.5038,37.5038,37.3632,37.3632,7200.0
2012-03-07 10:00:00,42.5,42.53,42.46,42.49,5800.0,37.3632,37.3896,37.328,37.3544,5800.0
2012-03-07 10:05:00,42.5,42.53,42.46,42.48,7200.0,37.3632,37.3896,37.328,37.3456,7200.0
2012-03-07 10:10:00,42.49,42.56,42.48,42.51,12900.0,37.3544,37.4159,37.3456,37.372,12900.0
2012-03-07 10:15:00,42.51,42.52,42.46,42.47,11400.0,37.372,37.3808,37.328,37.3368,11400.0
2012-03-07 10:20:00,42.48,42.51,42.48,42.48,2400.0,37.3456,37.372,37.3456,37.3456,2400.0
2012-03-07 10:25:00,42.46,42.52,42.42,42.52,5100.0,37.328,37.3808,37.2929,37.3808,5100.0
2012-03-07 10:30:00,42.51,42.56,42.51,42.55,4400.0,37.372,37.4159,37.372,37.4071,4400.0
2012-03-07 10:35:00,42.59,42.62,42.59,42.62,4800.0,37.4423,37.4687,37.4423,37.4687,4800.0
2012-03-07 10:40:00,42.62,42.62,42.52,42.52,11600.0,37.4687,37.4687,37.3808,37.3808,11600.0
2012-03-07 10:45:00,42.51,42.53,42.48,42.51,8900.0,37.372,37.3896,37.3456,37.372,8900.0
2012-03-07 10:50:00,42.52,42.54,42.5,42.54,7100.0,37.3808,37.3984,37.3632,37.3984,7100.0
2012-03-07 10:55:00,42.54,42.54,42.45,42.46,23100.0,37.3984,37.3984,37.3192,37.328,23100.0
2012-03-07 11:00:00,42.46,42.5,42.44,42.46,42000.0,37.328,37.3632,37.3104,37.328,42000.0
2012-03-07 11:05:00,42.47,42.5,42.42,42.46,8600.0,37.3368,37.3632,37.2929,37.328,8600.0
2012-03-07 11:10:00,42.44,42.48,42.42,42.42,6900.0,37.3104,37.3456,37.2929,37.2929,6900.0
2012-03-07 11:15:00,42.42,42.46,42.4,42.41,12000.0,37.2929,37.328,37.2753,37.2841,12000.0
2012-03-07 11:20:00,42.41,42.47,42.41,42.42,11800.0,37.2841,37.3368,37.2841,37.2929,11800.0
2012-03-07 11:25:00,42.41,42.43,42.38,42.39,6600.0,37.2841,37.3016,37.2577,37.2665,6600.0
2012-03-07 11:30:00,42.44,42.49,42.44,42.46,5100.0,37.3104,37.3544,37.3104,37.328,5100.0
2012-03-07 11:35:00,42.46,42.47,42.43,42.46,3500.0,37.328,37.3368,37.3016,37.328,3500.0
2012-03-07 11:40:00,42.47,42.47,42.45,42.45,3700.0,37.3368,37.3368,37.3192,37.3192,3700.0
2012-03-07 11:45:00,42.45,42.46,42.39,42.4,9400.0,37.3192,37.328,37.2665,37.2753,9400.0
2012-03-07 11:50:00,42.4,42.4,42.35,42.36,7000.0,37.2753,37.2753,37.2313,37.2401,7000.0
2012-03-07 11:55:00,42.37,42.38,42.35,42.37,7300.0,37.2489,37.2577,37.2313,37.2489,7300.0
2012-03-07 12:00:00,42.38,42.41,42.37,42.4,7900.0,37.2577,37.2841,37.2489,37.2753,7900.0
2012-03-07 12:05:00,42.41,42.41,42.37,42.39,15300.0,37.2841,37.2841,37.2489,37.2665,15300.0
2012-03-07 12:10:00,42.39,42.4,42.37,42.37,6000.0,37.2665,37.2753,37.2489,37.2489,6000.0
2012-03-07 12:15:00,42.37,42.37,42.35,42.36,5400.0,37.2489,37.2489,37.2313,37.2401,5400.0
2012-03-07 12:20:00,42.37,42.37,42.32,42.32,28800.0,37.2489,37.2489,37.2049,37.2049,28800.0
2012-03-07 12:25:00,42.33,42.36,42.26,42.32,50300.0,37.2137,37.2401,37.1522,37.2049,50300.0
2012-03-07 12:30:00,42.32,42.32,42.31,42.32,5300.0,37.2049,37.2049,37.1962,37.2049,5300.0
2012-03-07 12:35:00,42.31,42.39,42.31,42.39,17100.0,37.1962,37.2665,37.1962,37.2665,17100.0
2012-03-07 12:40:00,42.41,42.41,42.39,42.4,3900.0,37.2841,37.2841,37.2665,37.2753,3900.0
2012-03-07 12:45:00,42.39,42.41,42.39,42.4,4800.0,37.2665,37.2841,37.2665,37.2753,4800.0
2012-03-07 12:50:00,42.39,42.4,42.37,42.39,9400.0,37.2665,37.2753,37.2489,37.2665,9400.0
2012-03-07 12:55:00,42.4,42.41,42.38,42.38,6300.0,37.2753,37.2841,37.2577,37.2577,6300.0
2012-03-07 13:00:00,42.39,42.41,42.39,42.4,14000.0,37.2665,37.2841,37.2665,37.2753,14000.0
2012-03-07 13:05:00,42.4,42.4,42.39,42.4,5500.0,37.2753,37.2753,37.2665,37.2753,5500.0
2012-03-07 13:10:00,42.4,42.48,42.4,42.46,14900.0,37.2753,37.3456,37.2753,37.328,14900.0
2012-03-07 13:15:00,42.46,42.47,42.42,42.43,9400.0,37.328,37.3368,37.2929,37.3016,9400.0
2012-03-07 13:20:00,42.44,42.44,42.39,42.4,12300.0,37.3104,37.3104,37.2665,37.2753,12300.0
2012-03-07 13:25:00,42.4,42.45,42.32,42.35,23800.0,37.2753,37.3192,37.2049,37.2313,23800.0
2012-03-07 13:30:00,42.36,42.44,42.35,42.44,4200.0,37.2401,37.3104,37.2313,37.3104,4200.0
2012-03-07 13:35:00,42.44,42.5,42.44,42.5,5400.0,37.3104,37.3632,37.3104,37.3632,5400.0
2012-03-07 13:40:00,42.5,42.53,42.47,42.47,8100.0,37.3632,37.3896,37.3368,37.3368,8100.0
2012-03-07 13:45:00,42.47,42.51,42.46,42.5,4900.0,37.3368,37.372,37.328,37.3632,4900.0
2012-03-07 13:50:00,42.5,42.5,42.47,42.48,6500.0,37.3632,37.3632,37.3368,37.3456,6500.0
2012-03-07 13:55:00,42.48,42.48,42.39,42.39,16800.0,37.3456,37.3456,37.2665,37.2665,16800.0
2012-03-07 14:00:00,42.39,42.41,42.38,42.39,17900.0,37.2665,37.2841,37.2577,37.2665,17900.0
2012-03-07 14:05:00,42.38,42.4,42.37,42.4,5700.0,37.2577,37.2753,37.2489,37.2753,5700.0
2012-03-07 14:10:00,42.4,42.4,42.33,42.34,19800.0,37.2753,37.2753,37.2137,37.2225,19800.0
2012-03-07 14:15:00,42.34,42.36,42.34,42.36,10300.0,37.2225,37.2401,37.2225,37.2401,10300.0
2012-03-07 14:20:00,42.36,42.36,42.35,42.36,7000.0,37.2401,37.2401,37.2313,37.2401,7000.0
2012-03-07 14:25:00,42.36,42.39,42.35,42.38,10900.0,37.2401,37.2665,37.2313,37.2577,10900.0
2012-03-07 14:30:00,42.38,42.44,42.36,42.4,12600.0,37.2577,37.3104,37.2401,37.2753,12600.0
2012-03-07 14:35:00,42.4,42.41,42.36,42.38,8600.0,37.2753,37.2841,37.2401,37.2577,8600.0
2012-03-07 14:40:00,42.38,42.41,42.38,42.4,10400.0,37.2577,37.2841,37.2577,37.2753,10400.0
2012-03-07 14:45:00,42.41,42.43,42.38,42.39,14400.0,37.2841,37.3016,37.2577,37.2665,14400.0
2012-03-07 14:50:00,42.39,42.43,42.39,42.4,13100.0,37.2665,37.3016,37.2665,37.2753,13100.0
2012-03-07 14:55:00,42.41,42.43,42.4,42.42,6200.0,37.2841,37.3016,37.2753,37.2929,6200.0
2012-03-07 15:00:00,42.43,42.44,42.42,42.43,6300.0,37.3016,37.3104,37.2929,37.3016,6300.0
2012-03-07 15:05:00,42.44,42.44,42.34,42.35,27300.0,37.3104,37.3104,37.2225,37.2313,27300.0
2012-03-07 15:10:00,42.35,42.41,42.33,42.39,15300.0,37.2313,37.2841,37.2137,37.2665,15300.0
2012-03-07 15:15:00,42.39,42.41,42.35,42.41,13400.0,37.2665,37.2841,37.2313,37.2841,13400.0
2012-03-07 15:20:00,42.4,42.43,42.39,42.43,9400.0,37.2753,37.3016,37.2665,37.3016,9400.0
2012-03-07 15:25:00,42.43,42.48,42.39,42.47,19500.0,37.3016,37.3456,37.2665,37.3368,19500.0
2012-03-07 15:30:00,42.48,42.5,42.47,42.5,15500.0,37.3456,37.3632,37.3368,37.3632,15500.0
2012-03-07 15:35:00,42.51,42.52,42.48,42.48,16900.0,37.372,37.3808,37.3456,37.3456,16900.0
2012-03-07 15:40:00,42.48,42.5,42.47,42.48,19200.0,37.3456,37.3632,37.3368,37.3456,19200.0
2012-03-07 15:45:00,42.48,42.5,42.47,42.49,21300.0,37.3456,37.3632,37.3368,37.3544,21300.0
2012-03-07 15:50:00,42.49,42.5,42.47,42.48,30800.0,37.3544,37.3632,37.3368,37.3456,30800.0
2012-03-07 15:55:00,42.48,42.54,42.48,42.54,53800.0,37.3456,37.3984,37.3456,37.3984,53800.0
2012-03-08 09:30:00,42.6,42.6,42.48,42.53,15800.0,37.4511,37.4511,37.3456,37.3896,15800.0
2012-03-08 09:35:00,42.54,42.79,42.5,42.76,33600.0,37.3984,37.6181,37.3632,37.5918,33600.0
2012-03-08 09:40:00,42.79,42.9,42.79,42.85,11100.0,37.6181,37.7148,37.6181,37.6709,11100.0
2012-03-08 09:45:00,42.86,42.88,42.75,42.81,15700.0,37.6797,37.6973,37.583,37.6357,15700.0
2012-03-08 09:50:00,42.8,42.85,42.69,42.7,13000.0,37.6269,37.6709,37.5302,37.539,13000.0
2012-03-08 09:55:00,42.71,42.75,42.7,42.73,7400.0,37.5478,37.583,37.539,37.5654,7400.0
2012-03-08 10:00:00,42.73,42.8,42.72,42.74,12100.0,37.5654,37.6269,37.5566,37.5742,12100.0
2012-03-08 10:05:00,42.72,42.73,42.68,42.69,20300.0,37.5566,37.5654,37.5214,37.5302,20300.0
2012-03-08 10:10:00,42.7,42.74,42.67,42.69,37100.0,37.539,37.5742,37.5126,37.5302,37100.0
2012-03-08 10:15:00,42.68,42.76,42.68,42.75,11400.0,37.5214,37.5918,37.5214,37.583,11400.0
2012-03-08 10:20:00,42.77,42.77,42.65,42.65,14100.0,37.6006,37.6006,37.4951,37.4951,14100.0
2012-03-08 10:25:00,42.65,42.7,42.65,42.7,16800.0,37.4951,37.539,37.4951,37.539,16800.0
2012-03-08 10:30:00,42.69,42.72,42.65,42.65,11900.0,37.5302,37.5566,37.4951,37.4951,11900.0
2012-03-08 10:35:00,42.66,42.68,42.65,42.66,27700.0,37.5038,37.5214,37.4951,37.5038,27700.0
2012-03-08 10:40:00,42.67,42.75,42.67,42.75,9200.0,37.5126,37.583,37.5126,37.583,9200.0
2012-03-08 10:45:00,42.76,42.83,42.76,42.79,8400.0,37.5918,37.6533,37.5918,37.6181,8400.0
2012-03-08 10:50:00,42.8,42.86,42.8,42.81,6200.0,37.6269,37.6797,37.6269,37.6357,6200.0
2012-03-08 10:55:00,42.82,42.82,42.79,42.8,5800.0,37.6445,37.6445,37.6181,37.6269,5800.0
2012-03-08 11:00:00,42.8,42.84,42.8,42.82,7700.0,37.6269,37.6621,37.6269,37.6445,7700.0
2012-03-08 11:05:00,42.82,42.86,42.78,42.85,20300.0,37.6445,37.6797,37.6093,37.6709,20300.0
2012-03-08 11:10:00,42.86,42.9,42.86,42.86,4200.0,37.6797,37.7148,37.6797,37.6797,4200.0
2012-03-08 11:15:00,42.87,42.9,42.84,42.88,4300.0,37.6885,37.7148,37.6621,37.6973,4300.0
2012-03-08 11:20:00,42.88,42.95,42.88,42.95,6600.0,37.6973,37.7588,37.6973,37.7588,6600.0
2012-03-08 11:25:00,42.94,42.96,42.92,42.95,4600.0,37.75,37.7676,37.7324,37.7588,4600.0
2012-03-08 11:30:00,42.95,42.98,42.92,42.93,12400.0,37.7588,37.7852,37.7324,37.7412,12400.0
2012-03-08 11:35:00,42.93,42.94,42.87,42.87,4200.0,37.7412,37.75,37.6885,37.6885,4200.0
2012-03-08 11:40:00,42.89,42.94,42.81,42.86,10900.0,37.706,37.75,37.6357,37.6797,10900.0
2012-03-08 11:45:00,42.86,42.87,42.73,42.73,6000.0,37.6797,37.6885,37.5654,37.5654,6000.0
2012-03-08 11:50:00,42.73,42.81,42.72,42.74,11600.0,37.5654,37.6357,37.5566,37.5742,11600.0
2012-03-08 11:55:00,42.73,42.79,42.72,42.79,5500.0,37.5654,37.6181,37.5566,37.6181,5500.0
2012-03-08 12:00:00,42.79,42.8,42.76,42.76,2800.0,37.6181,37.6269,37.5918,37.5918,2800.0
2012-03-08 12:05:00,42.76,42.76,42.71,42.73,3300.0,37.5918,37.5918,37.5478,37.5654,3300.0
2012-03-08 12:10:00,42.75,42.75,42.74,42.75,1600.0,37.583,37.583,37.5742,37.583,1600.0
2012-03-08 12:15:00,42.75,42.75,42.74,42.75,3500.0,37.583,37.583,37.5742,37.583,3500.0
2012-03-08 12:20:00,42.75,42.76,42.71,42.74,8700.0,37.583,37.5918,37.5478,37.5742,8700.0
2012-03-08 12:25:00,42.74,42.75,42.72,42.75,6800.0,37.5742,37.583,37.5566,37.583,6800.0
2012-03-08 12:30:00,42.75,42.76,42.74,42.74,1000.0,37.583,37.5918,37.5742,37.5742,1000.0
2012-03-08 12:35:00,42.75,42.78,42.73,42.73,18900.0,37.583,37.6093,37.5654,37.5654,18900.0
2012-03-08 12:40:00,42.73,42.75,42.73,42.75,3000.0,37.5654,37.583,37.5654,37.583,3000.0
2012-03-08 12:45:00,42.75,42.75,42.73,42.75,5700.0,37.583,37.583,37.5654,37.583,5700.0
2012-03-08 12:50:00,42.75,42.75,42.75,42.75,1700.0,37.583,37.583,37.583,37.583,1700.0
2012-03-08 12:55:00,42.75,42.75,42.75,42.75,5300.0,37.583,37.583,37.583,37.583,5300.0
2012-03-08 13:00:00,42.75,42.75,42.74,42.75,6900.0,37.583,37.583,37.5742,37.583,6900.0
2012-03-08 13:05:00,42.75,42.8,42.74,42.75,6800.0,37.583,37.6269,37.5742,37.583,6800.0
2012-03-08 13:10:00,42.76,42.82,42.75,42.8,3900.0,37.5918,37.6445,37.583,37.6269,3900.0
2012-03-08 13:15:00,42.78,42.89,42.78,42.84,6900.0,37.6093,37.706,37.6093,37.6621,6900.0
2012-03-08 13:20:00,42.84,42.91,42.83,42.87,10000.0,37.6621,37.7236,37.6533,37.6885,10000.0
2012-03-08 13:25:00,42.87,42.93,42.86,42.93,7100.0,37.6885,37.7412,37.6797,37.7412,7100.0
2012-03-08 13:30:00,42.93,42.96,42.89,42.89,9200.0,37.7412,37.7676,37.706,37.706,9200.0
2012-03-08 13:35:00,42.91,42.92,42.85,42.9,5600.0,37.7236,37.7324,37.6709,37.7148,5600.0
2012-03-08 13:40:00,42.9,42.93,42.89,42.92,6800.0,37.7148,37.7412,37.706,37.7324,6800.0
2012-03-08 13:45:00,42.91,42.99,42.91,42.98,6100.0,37.7236,37.794,37.7236,37.7852,6100.0
2012-03-08 13:50:00,42.99,43.0,42.94,42.98,13100.0,37.794,37.8028,37.75,37.7852,13100.0
2012-03-08 13:55:00,43.0,43.05,42.98,43.0,13600.0,37.8028,37.8467,37.7852,37.8028,13600.0
2012-03-08 14:00:00,43.0,43.05,42.99,43.02,14100.0,37.8028,37.8467,37.794,37.8203,14100.0
2012-03-08 14:05:00,43.04,43.06,43.03,43.06,10000.0,37.8379,37.8555,37.8291,37.8555,10000.0
2012-03-08 14:10:00,43.05,43.06,43.04,43.06,18900.0,37.8467,37.8555,37.8379,37.8555,18900.0
2012-03-08 14:15:00,43.06,43.07,43.0,43.02,6400.0,37.8555,37.8643,37.8028,37.8203,6400.0
2012-03-08 14:20:00,43.02,43.07,42.99,43.06,11500.0,37.8203,37.8643,37.794,37.8555,11500.0
2012-03-08 14:25:00,43.07,43.08,43.04,43.06,16000.0,37.8643,37.8731,37.8379,37.8555,16000.0
2012-03-08 14:30:00,43.06,43.07,43.03,43.05,14100.0,37.8555,37.8643,37.8291,37.8467,14100.0
2012-03-08 14:35:00,43.05,43.06,43.05,43.05,5800.0,37.8467,37.8555,37.8467,37.8467,5800.0
2012-03-08 14:40:00,43.05,43.12,43.05,43.1,7700.0,37.8467,37.9082,37.8467,37.8907,7700.0
2012-03-08 14:45:00,43.1,43.1,43.09,43.09,2400.0,37.8907,37.8907,37.8819,37.8819,2400.0
2012-03-08 14:50:00,43.09,43.15,43.09,43.11,9500.0,37.8819,37.9346,37.8819,37.8995,9500.0
2012-03-08 14:55:00,43.12,43.17,43.12,43.14,17300.0,37.9082,37.9522,37.9082,37.9258,17300.0
2012-03-08 15:00:00,43.13,43.16,43.13,43.14,7700.0,37.917,37.9434,37.917,37.9258,7700.0
2012-03-08 15:05:00,43.15,43.16,43.14,43.15,6800.0,37.9346,37.9434,37.9258,37.9346,6800.0
2012-03-08 15:10:00,43.15,43.16,43.15,43.15,5900.0,37.9346,37.9434,37.9346,37.9346,5900.0
2012-03-08 15:15:00,43.15,43.21,43.15,43.19,28400.0,37.9346,37.9874,37.9346,37.9698,28400.0
2012-03-08 15:20:00,43.2,43.26,43.19,43.24,11900.0,37.9786,38.0313,37.9698,38.0137,11900.0
2012-03-08 15:25:00,43.24,43.26,43.23,43.26,9900.0,38.0137,38.0313,38.005,38.0313,9900.0
2012-03-08 15:30:00,43.26,43.33,43.25,43.32,37400.0,38.0313,38.0929,38.0225,38.0841,37400.0
2012-03-08 15:35:00,43.31,43.31,43.25,43.26,34400.0,38.0753,38.0753,38.0225,38.0313,34400.0
2012-03-08 15:40:00,43.26,43.33,43.25,43.29,37400.0,38.0313,38.0929,38.0225,38.0577,37400.0
2012-03-08 15:45:00,43.28,43.32,43.26,43.3,48300.0,38.0489,38.0841,38.0313,38.0665,48300.0
2012-03-08 15:50:00,43.3,43.35,43.29,43.34,50900.0,38.0665,38.1104,38.0577,38.1017,50900.0
2012-03-08 15:55:00,43.34,43.38,43.32,43.38,166500.0,38.1017,38.1368,38.0841,38.1368,166500.0
2012-03-09 09:30:00,43.41,43.43,43.25,43.25,17200.0,38.1632,38.1808,38.0225,38.0225,17200.0
2012-03-09 09:35:00,43.25,43.47,43.25,43.38,16000.0,38.0225,38.2159,38.0225,38.1368,16000.0
2012-03-09 09:40:00,43.36,43.38,43.36,43.37,4500.0,38.1192,38.1368,38.1192,38.128,4500.0
2012-03-09 09:45:00,43.38,43.45,43.37,43.45,21600.0,38.1368,38.1984,38.128,38.1984,21600.0
2012-03-09 09:50:00,43.45,43.49,43.4,43.46,15900.0,38.1984,38.2335,38.1544,38.2072,15900.0
2012-03-09 09:55:00,43.47,43.5,43.46,43.48,7900.0,38.2159,38.2423,38.2072,38.2247,7900.0
2012-03-09 10:00:00,43.47,43.56,43.47,43.55,67600.0,38.2159,38.2951,38.2159,38.2863,67600.0
2012-03-09 10:05:00,43.55,43.58,43.53,43.56,17200.0,38.2863,38.3127,38.2687,38.2951,17200.0
2012-03-09 10:10:00,43.55,43.65,43.55,43.62,15100.0,38.2863,38.3742,38.2863,38.3478,15100.0
2012-03-09 10:15:00,43.62,43.71,43.62,43.69,24000.0,38.3478,38.4269,38.3478,38.4094,24000.0
2012-03-09 10:20:00,43.69,43.72,43.64,43.69,13900.0,38.4094,38.4357,38.3654,38.4094,13900.0
2012-03-09 10:25:00,43.68,43.69,43.64,43.69,8400.0,38.4006,38.4094,38.3654,38.4094,8400.0
2012-03-09 10:30:00,43.68,43.8,43.68,43.78,39900.0,38.4006,38.5061,38.4006,38.4885,39900.0
2012-03-09 10:35:00,43.78,43.86,43.71,43.86,24700.0,38.4885,38.5588,38.4269,38.5588,24700.0
2012-03-09 10:40:00,43.86,43.88,43.81,43.84,31300.0,38.5588,38.5764,38.5149,38.5412,31300.0
2012-03-09 10:45:00,43.85,43.9,43.84,43.9,16500.0,38.55,38.594,38.5412,38.594,16500.0
2012-03-09 10:50:00,43.9,43.95,43.9,43.95,40200.0,38.594,38.6379,38.594,38.6379,40200.0
2012-03-09 10:55:00,43.94,43.98,43.92,43.98,14400.0,38.6291,38.6643,38.6116,38.6643,14400.0
2012-03-09 11:00:00,43.97,43.98,43.92,43.95,29700.0,38.6555,38.6643,38.6116,38.6379,29700.0
2012-03-09 11:05:00,43.95,43.97,43.92,43.95,19600.0,38.6379,38.6555,38.6116,38.6379,19600.0
2012-03-09 11:10:00,43.95,44.0,43.83,43.87,79000.0,38.6379,38.6819,38.5324,38.5676,79000.0
2012-03-09 11:15:00,43.86,43.86,43.85,43.86,11100.0,38.5588,38.5588,38.55,38.5588,11100.0
2012-03-09 11:20:00,43.86,43.92,43.85,43.91,48700.0,38.5588,38.6116,38.55,38.6028,48700.0
2012-03-09 11:25:00,43.89,43.89,43.82,43.84,9100.0,38.5852,38.5852,38.5236,38.5412,9100.0
2012-03-09 11:30:00,43.83,43.84,43.75,43.75,13700.0,38.5324,38.5412,38.4621,38.4621,13700.0
2012-03-09 11:35:00,43.76,43.77,43.75,43.77,46600.0,38.4709,38.4797,38.4621,38.4797,46600.0
2012-03-09 11:40:00,43.76,43.79,43.76,43.76,9400.0,38.4709,38.4973,38.4709,38.4709,9400.0
2012-03-09 11:45:00,43.76,43.79,43.75,43.79,10300.0,38.4709,38.4973,38.4621,38.4973,10300.0
2012-03-09 11:50:00,43.79,43.84,43.79,43.81,3400.0,38.4973,38.5412,38.4973,38.5149,3400.0
2012-03-09 11:55:00,43.8,43.83,43.79,43.83,2500.0,38.5061,38.5324,38.4973,38.5324,2500.0
2012-03-09 12:00:00,43.82,43.86,43.82,43.86,4400.0,38.5236,38.5588,38.5236,38.5588,4400.0
2012-03-09 12:05:00,43.86,43.91,43.82,43.9,46500.0,38.5588,38.6028,38.5236,38.594,46500.0
2012-03-09 12:10:00,43.9,43.91,43.85,43.85,8300.0,38.594,38.6028,38.55,38.55,8300.0
2012-03-09 12:15:00,43.85,43.86,43.8,43.84,5700.0,38.55,38.5588,38.5061,38.5412,5700.0
2012-03-09 12:20:00,43.84,43.9,43.84,43.86,5900.0,38.5412,38.594,38.5412,38.5588,5900.0
2012-03-09 12:25:00,43.86,43.87,43.85,43.85,3100.0,38.5588,38.5676,38.55,38.55,3100.0
2012-03-09 12:30:00,43.85,43.89,43.85,43.85,6100.0,38.55,38.5852,38.55,38.55,6100.0
2012-03-09 12:35:00,43.85,43.86,43.82,43.86,3500.0,38.55,38.5588,38.5236,38.5588,3500.0
2012-03-09 12:40:00,43.86,43.88,43.84,43.87,3600.0,38.5588,38.5764,38.5412,38.5676,3600.0
2012-03-09 12:45:00,43.87,43.97,43.87,43.94,14300.0,38.5676,38.6555,38.5676,38.6291,14300.0
2012-03-09 12:50:00,43.95,43.96,43.92,43.96,5100.0,38.6379,38.6467,38.6116,38.6467,5100.0
2012-03-09 12:55:00,43.96,43.98,43.93,43.98,21300.0,38.6467,38.6643,38.6203,38.6643,21300.0
2012-03-09 13:00:00,43.98,44.0,43.98,43.99,7200.0,38.6643,38.6819,38.6643,38.6731,7200.0
2012-03-09 13:05:00,43.98,44.02,43.92,44.02,18200.0,38.6643,38.6995,38.6116,38.6995,18200.0
2012-03-09 13:10:00,44.02,44.05,43.99,44.03,9800.0,38.6995,38.7258,38.6731,38.7083,9800.0
2012-03-09 13:15:00,44.01,44.07,43.99,44.07,19600.0,38.6907,38.7434,38.6731,38.7434,19600.0
2012-03-09 13:20:00,44.06,44.07,43.99,44.02,7900.0,38.7346,38.7434,38.6731,38.6995,7900.0
2012-03-09 13:25:00,44.02,44.09,44.0,44.07,10400.0,38.6995,38.761,38.6819,38.7434,10400.0
2012-03-09 13:30:00,44.07,44.07,44.05,44.07,5900.0,38.7434,38.7434,38.7258,38.7434,5900.0
2012-03-09 13:35:00,44.07,44.21,44.07,44.17,20100.0,38.7434,38.8665,38.7434,38.8313,20100.0
2012-03-09 13:40:00,44.16,44.16,44.11,44.11,12200.0,38.8225,38.8225,38.7786,38.7786,12200.0
2012-03-09 13:45:00,44.12,44.12,44.05,44.06,18000.0,38.7874,38.7874,38.7258,38.7346,18000.0
2012-03-09 13:50:00,44.06,44.07,43.97,43.99,11400.0,38.7346,38.7434,38.6555,38.6731,11400.0
2012-03-09 13:55:00,43.98,44.1,43.97,44.07,15800.0,38.6643,38.7698,38.6555,38.7434,15800.0
2012-03-09 14:00:00,44.06,44.07,43.98,44.05,15000.0,38.7346,38.7434,38.6643,38.7258,15000.0
2012-03-09 14:05:00,44.06,44.07,44.04,44.07,12200.0,38.7346,38.7434,38.7171,38.7434,12200.0
2012-03-09 14:10:00,44.07,44.14,44.07,44.11,13700.0,38.7434,38.805,38.7434,38.7786,13700.0
2012-03-09 14:15:00,44.11,44.11,44.03,44.04,18900.0,38.7786,38.7786,38.7083,38.7171,18900.0
2012-03-09 14:20:00,44.05,44.14,44.05,44.11,9200.0,38.7258,38.805,38.7258,38.7786,9200.0
2012-03-09 14:25:00,44.1,44.17,44.08,44.15,12500.0,38.7698,38.8313,38.7522,38.8138,12500.0
2012-03-09 14:30:00,44.15,44.24,44.13,44.22,33100.0,38.8138,38.8929,38.7962,38.8753,33100.0
2012-03-09 14:35:00,44.22,44.27,44.22,44.27,12300.0,38.8753,38.9193,38.8753,38.9193,12300.0
2012-03-09 14:40:00,44.27,44.33,44.26,44.33,21500.0,38.9193,38.972,38.9105,38.972,21500.0
2012-03-09 14:45:00,44.34,44.41,44.33,44.37,37800.0,38.9808,39.0423,38.972,39.0072,37800.0
2012-03-09 14:50:00,44.38,44.38,44.26,44.26,18100.0,39.016,39.016,38.9105,38.9105,18100.0
2012-03-09 14:55:00,44.26,44.3,44.2,44.28,22500.0,38.9105,38.9456,38.8577,38.928,22500.0
2012-03-09 15:00:00,44.29,44.33,44.12,44.12,44500.0,38.9368,38.972,38.7874,38.7874,44500.0
2012-03-09 15:05:00,44.12,44.16,44.09,44.1,25400.0,38.7874,38.8225,38.761,38.7698,25400.0
2012-03-09 15:10:00,44.09,44.1,44.03,44.07,18900.0,38.761,38.7698,38.7083,38.7434,18900.0
2012-03-09 15:15:00,44.07,44.19,44.07,44.13,23200.0,38.7434,38.8489,38.7434,38.7962,23200.0
2012-03-09 15:20:00,44.14,44.22,44.09,44.09,25200.0,38.805,38.8753,38.761,38.761,25200.0
2012-03-09 15:25:00,44.09,44.17,44.09,44.17,15900.0,38.761,38.8313,38.761,38.8313,15900.0
2012-03-09 15:30:00,44.17,44.18,44.1,44.12,31100.0,38.8313,38.8401,38.7698,38.7874,31100.0
2012-03-09 15:35:00,44.12,44.14,44.11,44.12,29000.0,38.7874,38.805,38.7786,38.7874,29000.0
2012-03-09 15:40:00,44.12,44.13,44.11,44.12,15100.0,38.7874,38.7962,38.7786,38.7874,15100.0
2012-03-09 15:45:00,44.11,44.12,44.09,44.11,31500.0,38.7786,38.7874,38.761,38.7786,31500.0
2012-03-09 15:50:00,44.11,44.22,44.11,44.12,39500.0,38.7786,38.8753,38.7786,38.7874,39500.0
2012-03-09 15:55:00,44.13,44.23,44.12,44.22,55000.0,38.7962,38.8841,38.7874,38.8753,55000.0
2012-03-12 09:30:00,44.18,44.32,44.18,44.21,10000.0,38.8401,38.9632,38.8401,38.8665,10000.0
2012-03-12 09:35:00,44.2,44.23,44.13,44.23,10600.0,38.8577,38.8841,38.7962,38.8841,10600.0
2012-03-12 09:40:00,44.24,44.25,44.21,44.22,5000.0,38.8929,38.9017,38.8665,38.8753,5000.0
2012-03-12 09:45:00,44.23,44.23,44.17,44.21,8000.0,38.8841,38.8841,38.8313,38.8665,8000.0
2012-03-12 09:50:00,44.19,44.25,44.17,44.23,3400.0,38.8489,38.9017,38.8313,38.8841,3400.0
2012-03-12 09:55:00,44.18,44.21,44.14,44.18,7900.0,38.8401,38.8665,38.805,38.8401,7900.0
2012-03-12 10:00:00,44.15,44.18,44.12,44.14,8300.0,38.8138,38.8401,38.7874,38.805,8300.0
2012-03-12 10:05:00,44.14,44.19,44.13,44.19,6900.0,38.805,38.8489,38.7962,38.8489,6900.0
2012-03-12 10:10:00,44.17,44.17,44.03,44.07,10100.0,38.8313,38.8313,38.7083,38.7434,10100.0
2012-03-12 10:15:00,44.07,44.1,44.05,44.09,6000.0,38.7434,38.7698,38.7258,38.761,6000.0
2012-03-12 10:20:00,44.08,44.08,44.03,44.04,4600.0,38.7522,38.7522,38.7083,38.7171,4600.0
2012-03-12 10:25:00,44.02,44.02,43.96,43.97,14500.0,38.6995,38.6995,38.6467,38.6555,14500.0
2012-03-12 10:30:00,43.97,44.0,43.91,43.98,13400.0,38.6555,38.6819,38.6028,38.6643,13400.0
2012-03-12 10:35:00,43.97,44.04,43.96,44.03,5900.0,38.6555,38.7171,38.6467,38.7083,5900.0
2012-03-12 10:40:00,44.03,44.14,44.02,44.14,12200.0,38.7083,38.805,38.6995,38.805,12200.0
2012-03-12 10:45:00,44.14,44.17,44.14,44.16,4700.0,38.805,38.8313,38.805,38.8225,4700.0
2012-03-12 10:50:00,44.18,44.25,44.18,44.21,24300.0,38.8401,38.9017,38.8401,38.8665,24300.0
2012-03-12 10:55:00,44.21,44.22,44.14,44.18,4300.0,38.8665,38.8753,38.805,38.8401,4300.0
2012-03-12 11:00:00,44.18,44.18,44.11,44.11,6300.0,38.8401,38.8401,38.7786,38.7786,6300.0
2012-03-12 11:05:00,44.09,44.1,44.06,44.09,13200.0,38.761,38.7698,38.7346,38.761,13200.0
2012-03-12 11:10:00,44.09,44.12,44.07,44.11,5400.0,38.761,38.7874,38.7434,38.7786,5400.0
2012-03-12 11:15:00,44.12,44.13,44.08,44.12,8200.0,38.7874,38.7962,38.7522,38.7874,8200.0
2012-03-12 11:20:00,44.12,44.15,44.09,44.13,19400.0,38.7874,38.8138,38.761,38.7962,19400.0
2012-03-12 11:25:00,44.13,44.18,44.13,44.18,5300.0,38.7962,38.8401,38.7962,38.8401,5300.0
2012-03-12 11:30:00,44.18,44.19,44.17,44.18,9200.0,38.8401,38.8489,38.8313,38.8401,9200.0
2012-03-12 11:35:00,44.17,44.18,44.14,44.15,3700.0,38.8313,38.8401,38.805,38.8138,3700.0
2012-03-12 11:40:00,44.15,44.16,44.1,44.1,50900.0,38.8138,38.8225,38.7698,38.7698,50900.0
2012-03-12 11:45:00,44.1,44.12,44.0,44.01,16500.0,38.7698,38.7874,38.6819,38.6907,16500.0
2012-03-12 11:50:00,44.01,44.02,43.94,43.94,11800.0,38.6907,38.6995,38.6291,38.6291,11800.0
2012-03-12 11:55:00,43.94,43.94,43.91,43.94,7100.0,38.6291,38.6291,38.6028,38.6291,7100.0
2012-03-12 12:00:00,43.94,43.94,43.9,43.9,14800.0,38.6291,38.6291,38.594,38.594,14800.0
2012-03-12 12:05:00,43.89,43.91,43.85,43.88,17600.0,38.5852,38.6028,38.55,38.5764,17600.0
2012-03-12 12:10:00,43.89,43.89,43.84,43.85,23300.0,38.5852,38.5852,38.5412,38.55,23300.0
2012-03-12 12:15:00,43.87,43.9,43.84,43.86,8600.0,38.5676,38.594,38.5412,38.5588,8600.0
2012-03-12 12:20:00,43.87,43.96,43.87,43.95,5100.0,38.5676,38.6467,38.5676,38.6379,5100.0
2012-03-12 12:25:00,43.95,43.96,43.86,43.87,7800.0,38.6379,38.6467,38.5588,38.5676,7800.0
2012-03-12 12:30:00,43.87,43.89,43.85,43.85,5500.0,38.5676,38.5852,38.55,38.55,5500.0
2012-03-12 12:35:00,43.86,43.94,43.86,43.94,7200.0,38.5588,38.6291,38.5588,38.6291,7200.0
2012-03-12 12:40:00,43.93,43.96,43.92,43.93,10700.0,38.6203,38.6467,38.6116,38.6203,10700.0
2012-03-12 12:45:00,43.93,43.93,43.9,43.91,3200.0,38.6203,38.6203,38.594,38.6028,3200.0
2012-03-12 12:50:00,43.9,43.9,43.86,43.87,6800.0,38.594,38.594,38.5588,38.5676,6800.0
2012-03-12 12:55:00,43.88,43.96,43.86,43.96,6800.0,38.5764,38.6467,38.5588,38.6467,6800.0
2012-03-12 13:00:00,43.96,43.97,43.93,43.94,4000.0,38.6467,38.6555,38.6203,38.6291,4000.0
2012-03-12 13:05:00,43.93,43.93,43.91,43.91,3400.0,38.6203,38.6203,38.6028,38.6028,3400.0
2012-03-12 13:10:00,43.92,43.92,43.88,43.89,4700.0,38.6116,38.6116,38.5764,38.5852,4700.0
2012-03-12 13:15:00,43.87,43.88,43.83,43.85,10800.0,38.5676,38.5764,38.5324,38.55,10800.0
2012-03-12 13:20:00,43.84,43.9,43.84,43.87,8000.0,38.5412,38.594,38.5412,38.5676,8000.0
2012-03-12 13:25:00,43.88,43.88,43.87,43.87,1000.0,38.5764,38.5764,38.5676,38.5676,1000.0
2012-03-12 13:30:00,43.87,43.9,43.87,43.89,4800.0,38.5676,38.594,38.5676,38.5852,4800.0
2012-03-12 13:35:00,43.89,43.92,43.85,43.86,10100.0,38.5852,38.6116,38.55,38.5588,10100.0
2012-03-12 13:40:00,43.86,43.87,43.86,43.86,3300.0,38.5588,38.5676,38.5588,38.5588,3300.0
2012-03-12 13:45:00,43.87,43.9,43.86,43.86,7500.0,38.5676,38.594,38.5588,38.5588,7500.0
2012-03-12 13:50:00,43.86,43.86,43.85,43.85,4100.0,38.5588,38.5588,38.55,38.55,4100.0
2012-03-12 13:55:00,43.85,43.87,43.85,43.86,7300.0,38.55,38.5676,38.55,38.5588,7300.0
2012-03-12 14:00:00,43.86,43.87,43.81,43.83,12600.0,38.5588,38.5676,38.5149,38.5324,12600.0
2012-03-12 14:05:00,43.84,43.85,43.82,43.83,11100.0,38.5412,38.55,38.5236,38.5324,11100.0
2012-03-12 14:10:00,43.83,43.83,43.79,43.82,12900.0,38.5324,38.5324,38.4973,38.5236,12900.0
2012-03-12 14:15:00,43.82,43.83,43.79,43.79,13400.0,38.5236,38.5324,38.4973,38.4973,13400.0
2012-03-12 14:20:00,43.8,43.8,43.76,43.76,11400.0,38.5061,38.5061,38.4709,38.4709,11400.0
2012-03-12 14:25:00,43.76,43.76,43.66,43.66,33900.0,38.4709,38.4709,38.383,38.383,33900.0
2012-03-12 14:30:00,43.67,43.74,43.66,43.69,10900.0,38.3918,38.4533,38.383,38.4094,10900.0
2012-03-12 14:35:00,43.7,43.73,43.69,43.7,19100.0,38.4181,38.4445,38.4094,38.4181,19100.0
2012-03-12 14:40:00,43.71,43.74,43.69,43.69,9900.0,38.4269,38.4533,38.4094,38.4094,9900.0
2012-03-12 14:45:00,43.7,43.7,43.68,43.7,13200.0,38.4181,38.4181,38.4006,38.4181,13200.0
2012-03-12 14:50:00,43.7,43.71,43.68,43.69,18800.0,38.4181,38.4269,38.4006,38.4094,18800.0
2012-03-12 14:55:00,43.7,43.71,43.69,43.7,10200.0,38.4181,38.4269,38.4094,38.4181,10200.0
2012-03-12 15:00:00,43.71,43.73,43.67,43.67,18600.0,38.4269,38.4445,38.3918,38.3918,18600.0
2012-03-12 15:05:00,43.68,43.68,43.59,43.61,16100.0,38.4006,38.4006,38.3214,38.339,16100.0
2012-03-12 15:10:00,43.62,43.68,43.62,43.66,20900.0,38.3478,38.4006,38.3478,38.383,20900.0
2012-03-12 15:15:00,43.66,43.68,43.64,43.68,14100.0,38.383,38.4006,38.3654,38.4006,14100.0
2012-03-12 15:20:00,43.68,43.68,43.67,43.68,21000.0,38.4006,38.4006,38.3918,38.4006,21000.0
2012-03-12 15:25:00,43.67,43.68,43.58,43.58,29000.0,38.3918,38.4006,38.3127,38.3127,29000.0
2012-03-12 15:30:00,43.59,43.59,43.54,43.55,29700.0,38.3214,38.3214,38.2775,38.2863,29700.0
2012-03-12 15:35:00,43.54,43.57,43.52,43.57,28000.0,38.2775,38.3039,38.2599,38.3039,28000.0
2012-03-12 15:40:00,43.57,43.57,43.56,43.57,23400.0,38.3039,38.3039,38.2951,38.3039,23400.0
2012-03-12 15:45:00,43.57,43.67,43.57,43.6,47300.0,38.3039,38.3918,38.3039,38.3302,47300.0
2012-03-12 15:50:00,43.6,43.6,43.59,43.59,31300.0,38.3302,38.3302,38.3214,38.3214,31300.0
2012-03-12 15:55:00,43.59,43.61,43.59,43.61,53700.0,38.3214,38.339,38.3214,38.339,53700.0
2012-03-13 09:30:00,43.82,43.82,43.7,43.78,12700.0,38.5236,38.5236,38.4181,38.4885,12700.0
2012-03-13 09:35:00,43.83,44.08,43.82,44.03,22800.0,38.5324,38.7522,38.5236,38.7083,22800.0
2012-03-13 09:40:00,44.02,44.02,43.87,43.88,8100.0,38.6995,38.6995,38.5676,38.5764,8100.0
2012-03-13 09:45:00,43.89,43.89,43.78,43.87,12800.0,38.5852,38.5852,38.4885,38.5676,12800.0
2012-03-13 09:50:00,43.87,43.87,43.8,43.82,16700.0,38.5676,38.5676,38.5061,38.5236,16700.0
2012-03-13 09:55:00,43.79,43.84,43.72,43.76,33100.0,38.4973,38.5412,38.4357,38.4709,33100.0
2012-03-13 10:00:00,43.75,43.77,43.68,43.69,15100.0,38.4621,38.4797,38.4006,38.4094,15100.0
2012-03-13 10:05:00,43.7,43.72,43.61,43.61,62000.0,38.4181,38.4357,38.339,38.339,62000.0
2012-03-13 10:10:00,43.62,43.71,43.6,43.66,12300.0,38.3478,38.4269,38.3302,38.383,12300.0
2012-03-13 10:15:00,43.65,43.65,43.57,43.57,7500.0,38.3742,38.3742,38.3039,38.3039,7500.0
2012-03-13 10:20:00,43.57,43.67,43.57,43.59,15200.0,38.3039,38.3918,38.3039,38.3214,15200.0
2012-03-13 10:25:00,43.59,43.61,43.56,43.58,10600.0,38.3214,38.339,38.2951,38.3127,10600.0
2012-03-13 10:30:00,43.57,43.64,43.57,43.63,5600.0,38.3039,38.3654,38.3039,38.3566,5600.0
2012-03-13 10:35:00,43.63,43.64,43.53,43.53,10900.0,38.3566,38.3654,38.2687,38.2687,10900.0
2012-03-13 10:40:00,43.53,43.54,43.52,43.52,4300.0,38.2687,38.2775,38.2599,38.2599,4300.0
2012-03-13 10:45:00,43.52,43.62,43.52,43.57,85800.0,38.2599,38.3478,38.2599,38.3039,85800.0
2012-03-13 10:50:00,43.52,43.63,43.52,43.63,5100.0,38.2599,38.3566,38.2599,38.3566,5100.0
2012-03-13 10:55:00,43.63,43.66,43.61,43.65,6700.0,38.3566,38.383,38.339,38.3742,6700.0
2012-03-13 11:00:00,43.66,43.69,43.64,43.66,7300.0,38.383,38.4094,38.3654,38.383,7300.0
2012-03-13 11:05:00,43.65,43.65,43.63,43.64,5800.0,38.3742,38.3742,38.3566,38.3654,5800.0
2012-03-13 11:10:00,43.64,43.67,43.63,43.63,12200.0,38.3654,38.3918,38.3566,38.3566,12200.0
2012-03-13 11:15:00,43.63,43.74,43.63,43.74,17600.0,38.3566,38.4533,38.3566,38.4533,17600.0
2012-03-13 11:20:00,43.73,43.76,43.73,43.73,16500.0,38.4445,38.4709,38.4445,38.4445,16500.0
2012-03-13 11:25:00,43.72,43.76,43.71,43.73,12900.0,38.4357,38.4709,38.4269,38.4445,12900.0
2012-03-13 11:30:00,43.74,43.75,43.65,43.67,6500.0,38.4533,38.4621,38.3742,38.3918,6500.0
2012-03-13 11:35:00,43.67,43.67,43.53,43.53,6800.0,38.3918,38.3918,38.2687,38.2687,6800.0
2012-03-13 11:40:00,43.53,43.56,43.52,43.53,7300.0,38.2687,38.2951,38.2599,38.2687,7300.0
2012-03-13 11:45:00,43.55,43.55,43.42,43.49,41600.0,38.2863,38.2863,38.172,38.2335,41600.0
2012-03-13 11:50:00,43.51,43.55,43.43,43.45,17300.0,38.2511,38.2863,38.1808,38.1984,17300.0
2012-03-13 11:55:00,43.46,43.46,43.42,43.45,10300.0,38.2072,38.2072,38.172,38.1984,10300.0
2012-03-13 12:00:00,43.46,43.59,43.46,43.59,4400.0,38.2072,38.3214,38.2072,38.3214,4400.0
2012-03-13 12:05:00,43.58,43.72,43.58,43.61,23700.0,38.3127,38.4357,38.3127,38.339,23700.0
2012-03-13 12:10:00,43.61,43.68,43.61,43.68,2100.0,38.339,38.4006,38.339,38.4006,2100.0
2012-03-13 12:15:00,43.69,43.69,43.61,43.63,2200.0,38.4094,38.4094,38.339,38.3566,2200.0
2012-03-13 12:20:00,43.61,43.68,43.61,43.67,3500.0,38.339,38.4006,38.339,38.3918,3500.0
2012-03-13 12:25:00,43.67,43.69,43.63,43.63,2300.0,38.3918,38.4094,38.3566,38.3566,2300.0
2012-03-13 12:30:00,43.65,43.65,43.55,43.55,6400.0,38.3742,38.3742,38.2863,38.2863,6400.0
2012-03-13 12:35:00,43.55,43.55,43.47,43.47,11700.0,38.2863,38.2863,38.2159,38.2159,11700.0
2012-03-13 12:40:00,43.47,43.57,43.44,43.55,15100.0,38.2159,38.3039,38.1896,38.2863,15100.0
2012-03-13 12:45:00,43.54,43.55,43.5,43.52,1900.0,38.2775,38.2863,38.2423,38.2599,1900.0
2012-03-13 12:50:00,43.52,43.57,43.52,43.55,2000.0,38.2599,38.3039,38.2599,38.2863,2000.0
2012-03-13 12:55:00,43.55,43.56,43.5,43.5,11100.0,38.2863,38.2951,38.2423,38.2423,11100.0
2012-03-13 13:00:00,43.51,43.56,43.51,43.52,25900.0,38.2511,38.2951,38.2511,38.2599,25900.0
2012-03-13 13:05:00,43.53,43.55,43.49,43.53,4200.0,38.2687,38.2863,38.2335,38.2687,4200.0
2012-03-13 13:10:00,43.51,43.59,43.51,43.59,2900.0,38.2511,38.3214,38.2511,38.3214,2900.0
2012-03-13 13:15:00,43.6,43.66,43.59,43.59,6200.0,38.3302,38.383,38.3214,38.3214,6200.0
2012-03-13 13:20:00,43.58,43.63,43.58,43.62,3500.0,38.3127,38.3566,38.3127,38.3478,3500.0
2012-03-13 13:25:00,43.62,43.63,43.58,43.59,4900.0,38.3478,38.3566,38.3127,38.3214,4900.0
2012-03-13 13:30:00,43.59,43.61,43.59,43.59,3200.0,38.3214,38.339,38.3214,38.3214,3200.0
2012-03-13 13:35:00,43.57,43.59,43.57,43.59,900.0,38.3039,38.3214,38.3039,38.3214,900.0
2012-03-13 13:40:00,43.58,43.58,43.55,43.55,5000.0,38.3127,38.3127,38.2863,38.2863,5000.0
2012-03-13 13:45:00,43.55,43.57,43.52,43.57,7000.0,38.2863,38.3039,38.2599,38.3039,7000.0
2012-03-13 13:50:00,43.57,43.57,43.56,43.56,1300.0,38.3039,38.3039,38.2951,38.2951,1300.0
2012-03-13 13:55:00,43.56,43.58,43.53,43.54,12000.0,38.2951,38.3127,38.2687,38.2775,12000.0
2012-03-13 14:00:00,43.54,43.59,43.54,43.59,2300.0,38.2775,38.3214,38.2775,38.3214,2300.0
2012-03-13 14:05:00,43.58,43.64,43.58,43.64,2400.0,38.3127,38.3654,38.3127,38.3654,2400.0
2012-03-13 14:10:00,43.63,43.66,43.63,43.65,6100.0,38.3566,38.383,38.3566,38.3742,6100.0
2012-03-13 14:15:00,43.64,43.65,43.62,43.63,1800.0,38.3654,38.3742,38.3478,38.3566,1800.0
2012-03-13 14:20:00,43.62,43.7,43.62,43.69,9500.0,38.3478,38.4181,38.3478,38.4094,9500.0
2012-03-13 14:25:00,43.69,43.7,43.67,43.68,13100.0,38.4094,38.4181,38.3918,38.4006,13100.0
2012-03-13 14:30:00,43.69,43.72,43.67,43.68,9200.0,38.4094,38.4357,38.3918,38.4006,9200.0
2012-03-13 14:35:00,43.68,43.7,43.67,43.69,5600.0,38.4006,38.4181,38.3918,38.4094,5600.0
2012-03-13 14:40:00,43.7,43.74,43.69,43.7,6900.0,38.4181,38.4533,38.4094,38.4181,6900.0
2012-03-13 14:45:00,43.71,43.71,43.69,43.7,7600.0,38.4269,38.4269,38.4094,38.4181,7600.0
2012-03-13 14:50:00,43.72,43.73,43.7,43.72,8500.0,38.4357,38.4445,38.4181,38.4357,8500.0
2012-03-13 14:55:00,43.72,43.73,43.7,43.7,7500.0,38.4357,38.4445,38.4181,38.4181,7500.0
2012-03-13 15:00:00,43.71,43.72,43.67,43.7,24700.0,38.4269,38.4357,38.3918,38.4181,24700.0
2012-03-13 15:05:00,43.69,43.75,43.67,43.72,10600.0,38.4094,38.4621,38.3918,38.4357,10600.0
2012-03-13 15:10:00,43.72,43.84,43.71,43.84,14300.0,38.4357,38.5412,38.4269,38.5412,14300.0
2012-03-13 15:15:00,43.85,43.93,43.83,43.93,14900.0,38.55,38.6203,38.5324,38.6203,14900.0
2012-03-13 15:20:00,43.91,43.99,43.91,43.96,24700.0,38.6028,38.6731,38.6028,38.6467,24700.0
2012-03-13 15:25:00,43.97,44.0,43.86,43.89,17000.0,38.6555,38.6819,38.5588,38.5852,17000.0
2012-03-13 15:30:00,43.89,43.92,43.87,43.9,11000.0,38.5852,38.6116,38.5676,38.594,11000.0
2012-03-13 15:35:00,43.88,43.9,43.87,43.88,7800.0,38.5764,38.594,38.5676,38.5764,7800.0
2012-03-13 15:40:00,43.88,43.89,43.8,43.84,14200.0,38.5764,38.5852,38.5061,38.5412,14200.0
2012-03-13 15:45:00,43.84,43.88,43.79,43.86,20000.0,38.5412,38.5764,38.4973,38.5588,20000.0
2012-03-13 15:50:00,43.86,43.89,43.85,43.89,11300.0,38.5588,38.5852,38.55,38.5852,11300.0
2012-03-13 15:55:00,43.89,43.93,43.83,43.89,36300.0,38.5852,38.6203,38.5324,38.5852,36300.0
2012-03-14 09:30:00,43.67,43.99,43.67,43.78,14800.0,38.3918,38.6731,38.3918,38.4885,14800.0
2012-03-14 09:35:00,43.8,43.81,43.72,43.8,6300.0,38.5061,38.5149,38.4357,38.5061,6300.0
2012-03-14 09:40:00,43.84,43.85,43.77,43.8,1400.0,38.5412,38.55,38.4797,38.5061,1400.0
2012-03-14 09:45:00,43.8,43.88,43.8,43.82,7300.0,38.5061,38.5764,38.5061,38.5236,7300.0
2012-03-14 09:50:00,43.85,43.93,43.84,43.92,7200.0,38.55,38.6203,38.5412,38.6116,7200.0
2012-03-14 09:55:00,43.9,43.94,43.83,43.84,16900.0,38.594,38.6291,38.5324,38.5412,16900.0
2012-03-14 10:00:00,43.87,43.87,43.8,43.81,11000.0,38.5676,38.5676,38.5061,38.5149,11000.0
2012-03-14 10:05:00,43.8,43.93,43.8,43.93,10900.0,38.5061,38.6203,38.5061,38.6203,10900.0
2012-03-14 10:10:00,43.92,43.97,43.92,43.96,7000.0,38.6116,38.6555,38.6116,38.6467,7000.0
2012-03-14 10:15:00,43.96,44.0,43.96,44.0,15600.0,38.6467,38.6819,38.6467,38.6819,15600.0
2012-03-14 10:20:00,44.0,44.03,43.98,43.99,52200.0,38.6819,38.7083,38.6643,38.6731,52200.0
2012-03-14 10:25:00,44.0,44.04,43.98,43.99,21900.0,38.6819,38.7171,38.6643,38.6731,21900.0
2012-03-14 10:30:00,43.99,43.99,43.98,43.98,3100.0,38.6731,38.6731,38.6643,38.6643,3100.0
2012-03-14 10:35:00,43.99,44.08,43.98,44.08,19000.0,38.6731,38.7522,38.6643,38.7522,19000.0
2012-03-14 10:40:00,44.07,44.07,43.99,44.0,11100.0,38.7434,38.7434,38.6731,38.6819,11100.0
2012-03-14 10:45:00,44.0,44.04,43.98,44.01,8600.0,38.6819,38.7171,38.6643,38.6907,8600.0
2012-03-14 10:50:00,44.0,44.1,44.0,44.1,9200.0,38.6819,38.7698,38.6819,38.7698,9200.0
2012-03-14 10:55:00,44.09,44.09,44.0,44.06,8300.0,38.761,38.761,38.6819,38.7346,8300.0
2012-03-14 11:00:00,44.05,44.05,44.01,44.02,7100.0,38.7258,38.7258,38.6907,38.6995,7100.0
2012-03-14 11:05:00,44.02,44.1,44.02,44.07,10700.0,38.6995,38.7698,38.6995,38.7434,10700.0
2012-03-14 11:10:00,44.05,44.08,44.03,44.03,11100.0,38.7258,38.7522,38.7083,38.7083,11100.0
2012-03-14 11:15:00,44.04,44.1,44.04,44.08,12200.0,38.7171,38.7698,38.7171,38.7522,12200.0
2012-03-14 11:20:00,44.09,44.12,44.03,44.05,15400.0,38.761,38.7874,38.7083,38.7258,15400.0
2012-03-14 11:25:00,44.05,44.13,44.05,44.13,4600.0,38.7258,38.7962,38.7258,38.7962,4600.0
2012-03-14 11:30:00,44.12,44.13,44.04,44.09,14300.0,38.7874,38.7962,38.7171,38.761,14300.0
2012-03-14 11:35:00,44.09,44.1,44.03,44.03,5600.0,38.761,38.7698,38.7083,38.7083,5600.0
2012-03-14 11:40:00,44.04,44.05,44.02,44.02,6300.0,38.7171,38.7258,38.6995,38.6995,6300.0
2012-03-14 11:45:00,44.02,44.04,44.02,44.02,3400.0,38.6995,38.7171,38.6995,38.6995,3400.0
2012-03-14 11:50:00,44.02,44.03,44.0,44.0,3300.0,38.6995,38.7083,38.6819,38.6819,3300.0
2012-03-14 11:55:00,44.01,44.02,44.01,44.02,4000.0,38.6907,38.6995,38.6907,38.6995,4000.0
2012-03-14 12:00:00,44.02,44.07,44.02,44.04,10200.0,38.6995,38.7434,38.6995,38.7171,10200.0
2012-03-14 12:05:00,44.05,44.09,44.04,44.09,6000.0,38.7258,38.761,38.7171,38.761,6000.0
2012-03-14 12:10:00,44.09,44.1,44.05,44.1,6000.0,38.761,38.7698,38.7258,38.7698,6000.0
2012-03-14 12:15:00,44.1,44.11,44.05,44.06,9100.0,38.7698,38.7786,38.7258,38.7346,9100.0
2012-03-14 12:20:00,44.06,44.06,44.05,44.06,3600.0,38.7346,38.7346,38.7258,38.7346,3600.0
2012-03-14 12:25:00,44.06,44.1,44.05,44.09,7600.0,38.7346,38.7698,38.7258,38.761,7600.0
2012-03-14 12:30:00,44.09,44.09,44.08,44.09,2700.0,38.761,38.761,38.7522,38.761,2700.0
2012-03-14 12:35:00,44.09,44.11,44.08,44.11,4300.0,38.761,38.7786,38.7522,38.7786,4300.0
2012-03-14 12:40:00,44.11,44.12,44.1,44.11,3100.0,38.7786,38.7874,38.7698,38.7786,3100.0
2012-03-14 12:45:00,44.11,44.19,44.11,44.18,14800.0,38.7786,38.8489,38.7786,38.8401,14800.0
2012-03-14 12:50:00,44.16,44.16,44.13,44.14,2200.0,38.8225,38.8225,38.7962,38.805,2200.0
2012-03-14 12:55:00,44.14,44.19,44.13,44.15,8400.0,38.805,38.8489,38.7962,38.8138,8400.0
2012-03-14 13:00:00,44.16,44.16,44.13,44.13,5000.0,38.8225,38.8225,38.7962,38.7962,5000.0
2012-03-14 13:05:00,44.14,44.14,44.13,44.14,4600.0,38.805,38.805,38.7962,38.805,4600.0
2012-03-14 13:10:00,44.14,44.21,44.13,44.15,15000.0,38.805,38.8665,38.7962,38.8138,15000.0
2012-03-14 13:15:00,44.14,44.16,44.12,44.15,35000.0,38.805,38.8225,38.7874,38.8138,35000.0
2012-03-14 13:20:00,44.15,44.19,44.15,44.19,3900.0,38.8138,38.8489,38.8138,38.8489,3900.0
2012-03-14 13:25:00,44.19,44.21,44.18,44.19,11900.0,38.8489,38.8665,38.8401,38.8489,11900.0
2012-03-14 13:30:00,44.19,44.2,44.18,44.2,37700.0,38.8489,38.8577,38.8401,38.8577,37700.0
2012-03-14 13:35:00,44.2,44.22,44.19,44.21,9300.0,38.8577,38.8753,38.8489,38.8665,9300.0
2012-03-14 13:40:00,44.2,44.21,44.17,44.17,3900.0,38.8577,38.8665,38.8313,38.8313,3900.0
2012-03-14 13:45:00,44.18,44.18,44.15,44.18,7300.0,38.8401,38.8401,38.8138,38.8401,7300.0
2012-03-14 13:50:00,44.17,44.18,44.17,44.18,1600.0,38.8313,38.8401,38.8313,38.8401,1600.0
2012-03-14 13:55:00,44.18,44.18,44.13,44.17,12700.0,38.8401,38.8401,38.7962,38.8313,12700.0
2012-03-14 14:00:00,44.17,44.18,44.09,44.1,7000.0,38.8313,38.8401,38.761,38.7698,7000.0
2012-03-14 14:05:00,44.09,44.14,44.09,44.11,6800.0,38.761,38.805,38.761,38.7786,6800.0
2012-03-14 14:10:00,44.11,44.11,44.09,44.1,4200.0,38.7786,38.7786,38.761,38.7698,4200.0
2012-03-14 14:15:00,44.1,44.16,44.1,44.15,10700.0,38.7698,38.8225,38.7698,38.8138,10700.0
2012-03-14 14:20:00,44.14,44.18,44.14,44.17,15700.0,38.805,38.8401,38.805,38.8313,15700.0
2012-03-14 14:25:00,44.17,44.17,44.15,44.16,7800.0,38.8313,38.8313,38.8138,38.8225,7800.0
2012-03-14 14:30:00,44.15,44.19,44.15,44.17,7500.0,38.8138,38.8489,38.8138,38.8313,7500.0
2012-03-14 14:35:00,44.17,44.18,44.14,44.16,73100.0,38.8313,38.8401,38.805,38.8225,73100.0
2012-03-14 14:40:00,44.16,44.3,44.16,44.24,35900.0,38.8225,38.9456,38.8225,38.8929,35900.0
2012-03-14 14:45:00,44.25,44.43,44.24,44.34,44300.0,38.9017,39.0599,38.8929,38.9808,44300.0
2012-03-14 14:50:00,44.35,44.35,44.25,44.3,13100.0,38.9896,38.9896,38.9017,38.9456,13100.0
2012-03-14 14:55:00,44.29,44.3,44.27,44.27,9100.0,38.9368,38.9456,38.9193,38.9193,9100.0
2012-03-14 15:00:00,44.27,44.28,44.25,44.28,12500.0,38.9193,38.928,38.9017,38.928,12500.0
2012-03-14 15:05:00,44.27,44.41,44.27,44.41,21000.0,38.9193,39.0423,38.9193,39.0423,21000.0
2012-03-14 15:10:00,44.41,44.45,44.37,44.42,19700.0,39.0423,39.0775,39.0072,39.0511,19700.0
2012-03-14 15:15:00,44.42,44.42,44.3,44.33,13100.0,39.0511,39.0511,38.9456,38.972,13100.0
2012-03-14 15:20:00,44.33,44.37,44.31,44.37,86100.0,38.972,39.0072,38.9544,39.0072,86100.0
2012-03-14 15:25:00,44.37,44.38,44.29,44.35,59500.0,39.0072,39.016,38.9368,38.9896,59500.0
2012-03-14 15:30:00,44.35,44.41,44.34,44.34,15000.0,38.9896,39.0423,38.9808,38.9808,15000.0
2012-03-14 15:35:00,44.34,44.35,44.31,44.31,9000.0,38.9808,38.9896,38.9544,38.9544,9000.0
2012-03-14 15:40:00,44.31,44.38,44.31,44.36,22100.0,38.9544,39.016,38.9544,38.9984,22100.0
2012-03-14 15:45:00,44.37,44.41,44.36,44.4,25400.0,39.0072,39.0423,38.9984,39.0335,25400.0
2012-03-14 15:50:00,44.41,44.41,44.35,44.35,24800.0,39.0423,39.0423,38.9896,38.9896,24800.0
2012-03-14 15:55:00,44.36,44.46,44.34,44.46,62700.0,38.9984,39.0863,38.9808,39.0863,62700.0
2012-03-15 09:30:00,44.59,44.63,44.52,44.59,17400.0,39.2006,39.2357,39.139,39.2006,17400.0
2012-03-15 09:35:00,44.53,44.53,44.37,44.37,6600.0,39.1478,39.1478,39.0072,39.0072,6600.0
2012-03-15 09:40:00,44.38,44.39,44.3,44.3,5100.0,39.016,39.0247,38.9456,38.9456,5100.0
2012-03-15 09:45:00,44.28,44.42,44.28,44.33,15300.0,38.928,39.0511,38.928,38.972,15300.0
2012-03-15 09:50:00,44.35,44.51,44.35,44.49,13000.0,38.9896,39.1302,38.9896,39.1127,13000.0
2012-03-15 09:55:00,44.48,44.6,44.48,44.59,20500.0,39.1039,39.2094,39.1039,39.2006,20500.0
2012-03-15 10:00:00,44.57,44.69,44.56,44.68,58000.0,39.183,39.2885,39.1742,39.2797,58000.0
2012-03-15 10:05:00,44.68,44.85,44.63,44.84,68800.0,39.2797,39.4292,39.2357,39.4204,68800.0
2012-03-15 10:10:00,44.84,44.93,44.84,44.89,43500.0,39.4204,39.4995,39.4204,39.4643,43500.0
2012-03-15 10:15:00,44.9,44.91,44.84,44.88,32500.0,39.4731,39.4819,39.4204,39.4555,32500.0
2012-03-15 10:20:00,44.88,44.9,44.88,44.88,12000.0,39.4555,39.4731,39.4555,39.4555,12000.0
2012-03-15 10:25:00,44.89,44.9,44.88,44.88,8800.0,39.4643,39.4731,39.4555,39.4555,8800.0
2012-03-15 10:30:00,44.88,44.94,44.88,44.91,78000.0,39.4555,39.5083,39.4555,39.4819,78000.0
2012-03-15 10:35:00,44.92,44.95,44.87,44.95,53100.0,39.4907,39.5171,39.4467,39.5171,53100.0
2012-03-15 10:40:00,44.94,44.95,44.87,44.87,26800.0,39.5083,39.5171,39.4467,39.4467,26800.0
2012-03-15 10:45:00,44.87,44.9,44.87,44.87,15800.0,39.4467,39.4731,39.4467,39.4467,15800.0
2012-03-15 10:50:00,44.87,44.88,44.87,44.88,1600.0,39.4467,39.4555,39.4467,39.4555,1600.0
2012-03-15 10:55:00,44.88,44.91,44.86,44.9,31400.0,39.4555,39.4819,39.4379,39.4731,31400.0
2012-03-15 11:00:00,44.91,44.91,44.87,44.87,8900.0,39.4819,39.4819,39.4467,39.4467,8900.0
2012-03-15 11:05:00,44.87,44.88,44.84,44.84,12500.0,39.4467,39.4555,39.4204,39.4204,12500.0
2012-03-15 11:10:00,44.85,44.88,44.84,44.87,19700.0,39.4292,39.4555,39.4204,39.4467,19700.0
2012-03-15 11:15:00,44.87,44.92,44.86,44.89,18400.0,39.4467,39.4907,39.4379,39.4643,18400.0
2012-03-15 11:20:00,44.89,44.9,44.86,44.86,7800.0,39.4643,39.4731,39.4379,39.4379,7800.0
2012-03-15 11:25:00,44.87,45.0,44.86,44.99,30800.0,39.4467,39.561,39.4379,39.5522,30800.0
2012-03-15 11:30:00,44.99,45.0,44.98,44.99,8600.0,39.5522,39.561,39.5434,39.5522,8600.0
2012-03-15 11:35:00,44.99,45.53,44.98,45.51,121400.0,39.5522,40.027,39.5434,40.0094,121400.0
2012-03-15 11:40:00,45.51,45.51,45.35,45.44,50500.0,40.0094,40.0094,39.8687,39.9478,50500.0
2012-03-15 11:45:00,45.41,45.49,45.32,45.49,34100.0,39.9215,39.9918,39.8423,39.9918,34100.0
2012-03-15 11:50:00,45.48,45.72,45.47,45.7,52900.0,39.983,40.194,39.9742,40.1764,52900.0
2012-03-15 11:55:00,45.71,45.75,45.67,45.68,35400.0,40.1852,40.2204,40.15,40.1588,35400.0
2012-03-15 12:00:00,45.68,45.7,45.48,45.48,40600.0,40.1588,40.1764,39.983,39.983,40600.0
2012-03-15 12:05:00,45.48,45.49,45.28,45.3,19800.0,39.983,39.9918,39.8072,39.8248,19800.0
2012-03-15 12:10:00,45.31,45.39,45.3,45.32,36000.0,39.8336,39.9039,39.8248,39.8423,36000.0
2012-03-15 12:15:00,45.35,45.37,45.27,45.31,49600.0,39.8687,39.8863,39.7984,39.8336,49600.0
2012-03-15 12:20:00,45.31,45.31,45.23,45.24,29800.0,39.8336,39.8336,39.7632,39.772,29800.0
2012-03-15 12:25:00,45.27,45.31,45.2,45.2,26100.0,39.7984,39.8336,39.7368,39.7368,26100.0
2012-03-15 12:30:00,45.21,45.21,45.14,45.18,10200.0,39.7456,39.7456,39.6841,39.7193,10200.0
2012-03-15 12:35:00,45.17,45.18,45.09,45.09,15700.0,39.7105,39.7193,39.6401,39.6401,15700.0
2012-03-15 12:40:00,45.1,45.28,45.1,45.25,11900.0,39.6489,39.8072,39.6489,39.7808,11900.0
2012-03-15 12:45:00,45.24,45.25,45.19,45.19,9300.0,39.772,39.7808,39.7281,39.7281,9300.0
2012-03-15 12:50:00,45.19,45.25,45.17,45.24,8700.0,39.7281,39.7808,39.7105,39.772,8700.0
2012-03-15 12:55:00,45.25,45.36,45.24,45.3,13600.0,39.7808,39.8775,39.772,39.8248,13600.0
2012-03-15 13:00:00,45.27,45.28,45.19,45.2,11700.0,39.7984,39.8072,39.7281,39.7368,11700.0
2012-03-15 13:05:00,45.2,45.25,45.18,45.23,11100.0,39.7368,39.7808,39.7193,39.7632,11100.0
2012-03-15 13:10:00,45.24,45.27,45.19,45.19,15400.0,39.772,39.7984,39.7281,39.7281,15400.0
2012-03-15 13:15:00,45.18,45.19,45.13,45.19,13200.0,39.7193,39.7281,39.6753,39.7281,13200.0
2012-03-15 13:20:00,45.2,45.2,45.15,45.16,7300.0,39.7368,39.7368,39.6929,39.7017,7300.0
2012-03-15 13:25:00,45.16,45.17,45.11,45.11,11400.0,39.7017,39.7105,39.6577,39.6577,11400.0
2012-03-15 13:30:00,45.12,45.23,45.12,45.23,9300.0,39.6665,39.7632,39.6665,39.7632,9300.0
2012-03-15 13:35:00,45.23,45.32,45.23,45.26,15900.0,39.7632,39.8423,39.7632,39.7896,15900.0
2012-03-15 13:40:00,45.26,45.27,45.21,45.21,3500.0,39.7896,39.7984,39.7456,39.7456,3500.0
2012-03-15 13:45:00,45.22,45.23,45.03,45.08,53300.0,39.7544,39.7632,39.5874,39.6314,53300.0
2012-03-15 13:50:00,45.08,45.1,44.99,44.99,16800.0,39.6314,39.6489,39.5522,39.5522,16800.0
2012-03-15 13:55:00,44.99,45.01,44.94,44.96,24300.0,39.5522,39.5698,39.5083,39.5259,24300.0
2012-03-15 14:00:00,44.96,45.05,44.95,45.05,16700.0,39.5259,39.605,39.5171,39.605,16700.0
2012-03-15 14:05:00,45.05,45.13,45.04,45.11,30500.0,39.605,39.6753,39.5962,39.6577,30500.0
2012-03-15 14:10:00,45.11,45.23,45.11,45.21,21300.0,39.6577,39.7632,39.6577,39.7456,21300.0
2012-03-15 14:15:00,45.22,45.26,45.13,45.19,22800.0,39.7544,39.7896,39.6753,39.7281,22800.0
2012-03-15 14:20:00,45.2,45.22,45.19,45.19,24400.0,39.7368,39.7544,39.7281,39.7281,24400.0
2012-03-15 14:25:00,45.2,45.23,45.13,45.16,17100.0,39.7368,39.7632,39.6753,39.7017,17100.0
2012-03-15 14:30:00,45.16,45.19,45.15,45.18,14500.0,39.7017,39.7281,39.6929,39.7193,14500.0
2012-03-15 14:35:00,45.18,45.2,45.16,45.18,22500.0,39.7193,39.7368,39.7017,39.7193,22500.0
2012-03-15 14:40:00,45.18,45.18,45.09,45.09,31200.0,39.7193,39.7193,39.6401,39.6401,31200.0
2012-03-15 14:45:00,45.1,45.2,45.09,45.2,14600.0,39.6489,39.7368,39.6401,39.7368,14600.0
2012-03-15 14:50:00,45.2,45.33,45.17,45.26,70200.0,39.7368,39.8511,39.7105,39.7896,70200.0
2012-03-15 14:55:00,45.26,45.26,45.18,45.24,35200.0,39.7896,39.7896,39.7193,39.772,35200.0
2012-03-15 15:00:00,45.23,45.26,45.19,45.23,30600.0,39.7632,39.7896,39.7281,39.7632,30600.0
2012-03-15 15:05:00,45.23,45.32,45.23,45.3,25000.0,39.7632,39.8423,39.7632,39.8248,25000.0
2012-03-15 15:10:00,45.3,45.32,45.27,45.27,16000.0,39.8248,39.8423,39.7984,39.7984,16000.0
2012-03-15 15:15:00,45.27,45.29,45.19,45.22,30400.0,39.7984,39.816,39.7281,39.7544,30400.0
2012-03-15 15:20:00,45.21,45.28,45.2,45.22,18500.0,39.7456,39.8072,39.7368,39.7544,18500.0
2012-03-15 15:25:00,45.2,45.21,45.17,45.2,35100.0,39.7368,39.7456,39.7105,39.7368,35100.0
2012-03-15 15:30:00,45.2,45.21,45.18,45.19,22900.0,39.7368,39.7456,39.7193,39.7281,22900.0
2012-03-15 15:35:00,45.19,45.29,45.19,45.27,45300.0,39.7281,39.816,39.7281,39.7984,45300.0
2012-03-15 15:40:00,45.27,45.28,45.18,45.19,51100.0,39.7984,39.8072,39.7193,39.7281,51100.0
2012-03-15 15:45:00,45.18,45.2,45.08,45.19,83500.0,39.7193,39.7368,39.6314,39.7281,83500.0
2012-03-15 15:50:00,45.2,45.23,45.19,45.21,84500.0,39.7368,39.7632,39.7281,39.7456,84500.0
2012-03-15 15:55:00,45.21,45.21,45.15,45.16,115300.0,39.7456,39.7456,39.6929,39.7017,115300.0
2012-03-16 09:30:00,45.13,45.18,45.01,45.16,20200.0,39.6753,39.7193,39.5698,39.7017,20200.0
2012-03-16 09:35:00,45.19,45.27,45.14,45.27,8300.0,39.7281,39.7984,39.6841,39.7984,8300.0
2012-03-16 09:40:00,45.27,45.33,44.9,44.95,12300.0,39.7984,39.8511,39.4731,39.5171,12300.0
2012-03-16 09:45:00,44.91,45.0,44.89,44.93,13600.0,39.4819,39.561,39.4643,39.4995,13600.0
2012-03-16 09:50:00,44.92,44.92,44.8,44.87,6500.0,39.4907,39.4907,39.3852,39.4467,6500.0
2012-03-16 09:55:00,44.88,44.88,44.77,44.78,6500.0,39.4555,39.4555,39.3588,39.3676,6500.0
2012-03-16 10:00:00,44.78,44.88,44.78,44.8,10900.0,39.3676,39.4555,39.3676,39.3852,10900.0
2012-03-16 10:05:00,44.81,44.83,44.75,44.77,5800.0,39.394,39.4116,39.3412,39.3588,5800.0
2012-03-16 10:10:00,44.77,44.78,44.72,44.74,11800.0,39.3588,39.3676,39.3149,39.3324,11800.0
2012-03-16 10:15:00,44.73,44.73,44.65,44.67,11900.0,39.3237,39.3237,39.2533,39.2709,11900.0
2012-03-16 10:20:00,44.66,44.78,44.65,44.78,12100.0,39.2621,39.3676,39.2533,39.3676,12100.0
2012-03-16 10:25:00,44.77,44.79,44.68,44.79,12100.0,39.3588,39.3764,39.2797,39.3764,12100.0
2012-03-16 10:30:00,44.79,44.83,44.74,44.81,13700.0,39.3764,39.4116,39.3324,39.394,13700.0
2012-03-16 10:35:00,44.83,44.83,44.74,44.76,10300.0,39.4116,39.4116,39.3324,39.35,10300.0
2012-03-16 10:40:00,44.76,44.8,44.72,44.74,9700.0,39.35,39.3852,39.3149,39.3324,9700.0
2012-03-16 10:45:00,44.76,44.79,44.69,44.73,14700.0,39.35,39.3764,39.2885,39.3237,14700.0
2012-03-16 10:50:00,44.73,44.77,44.71,44.75,6700.0,39.3237,39.3588,39.3061,39.3412,6700.0
2012-03-16 10:55:00,44.75,44.79,44.74,44.74,4000.0,39.3412,39.3764,39.3324,39.3324,4000.0
2012-03-16 11:00:00,44.74,44.77,44.7,44.77,16400.0,39.3324,39.3588,39.2973,39.3588,16400.0
2012-03-16 11:05:00,44.76,44.77,44.72,44.73,6600.0,39.35,39.3588,39.3149,39.3237,6600.0
2012-03-16 11:10:00,44.72,44.76,44.72,44.76,8800.0,39.3149,39.35,39.3149,39.35,8800.0
2012-03-16 11:15:00,44.76,44.78,44.75,44.76,5200.0,39.35,39.3676,39.3412,39.35,5200.0
2012-03-16 11:20:00,44.76,44.77,44.75,44.75,7400.0,39.35,39.3588,39.3412,39.3412,7400.0
2012-03-16 11:25:00,44.75,44.76,44.75,44.75,5400.0,39.3412,39.35,39.3412,39.3412,5400.0
2012-03-16 11:30:00,44.76,44.76,44.75,44.76,6200.0,39.35,39.35,39.3412,39.35,6200.0
2012-03-16 11:35:00,44.76,44.76,44.75,44.76,3600.0,39.35,39.35,39.3412,39.35,3600.0
2012-03-16 11:40:00,44.76,44.76,44.74,44.76,12900.0,39.35,39.35,39.3324,39.35,12900.0
2012-03-16 11:45:00,44.75,44.78,44.75,44.78,9400.0,39.3412,39.3676,39.3412,39.3676,9400.0
2012-03-16 11:50:00,44.78,44.87,44.78,44.81,10000.0,39.3676,39.4467,39.3676,39.394,10000.0
2012-03-16 11:55:00,44.81,44.91,44.8,44.91,9000.0,39.394,39.4819,39.3852,39.4819,9000.0
2012-03-16 12:00:00,44.91,44.91,44.8,44.8,5100.0,39.4819,39.4819,39.3852,39.3852,5100.0
2012-03-16 12:05:00,44.81,44.84,44.8,44.8,6500.0,39.394,39.4204,39.3852,39.3852,6500.0
2012-03-16 12:10:00,44.8,44.84,44.79,44.81,5700.0,39.3852,39.4204,39.3764,39.394,5700.0
2012-03-16 12:15:00,44.81,44.81,44.78,44.8,3300.0,39.394,39.394,39.3676,39.3852,3300.0
2012-03-16 12:20:00,44.78,44.79,44.76,44.76,9600.0,39.3676,39.3764,39.35,39.35,9600.0
2012-03-16 12:25:00,44.75,44.78,44.75,44.77,2500.0,39.3412,39.3676,39.3412,39.3588,2500.0
2012-03-16 12:30:00,44.77,44.77,44.75,44.75,2400.0,39.3588,39.3588,39.3412,39.3412,2400.0
2012-03-16 12:35:00,44.75,44.79,44.75,44.76,8700.0,39.3412,39.3764,39.3412,39.35,8700.0
2012-03-16 12:40:00,44.76,44.79,44.76,44.79,4700.0,39.35,39.3764,39.35,39.3764,4700.0
2012-03-16 12:45:00,44.78,44.78,44.76,44.76,3400.0,39.3676,39.3676,39.35,39.35,3400.0
2012-03-16 12:50:00,44.76,44.76,44.75,44.75,3300.0,39.35,39.35,39.3412,39.3412,3300.0
2012-03-16 12:55:00,44.75,44.76,44.75,44.75,6300.0,39.3412,39.35,39.3412,39.3412,6300.0
2012-03-16 13:00:00,44.75,44.76,44.75,44.75,5600.0,39.3412,39.35,39.3412,39.3412,5600.0
2012-03-16 13:05:00,44.75,44.76,44.75,44.75,900.0,39.3412,39.35,39.3412,39.3412,900.0
2012-03-16 13:10:00,44.76,44.76,44.75,44.76,1700.0,39.35,39.35,39.3412,39.35,1700.0
2012-03-16 13:15:00,44.75,44.76,44.75,44.75,13000.0,39.3412,39.35,39.3412,39.3412,13000.0
2012-03-16 13:20:00,44.75,44.81,44.73,44.81,20900.0,39.3412,39.394,39.3237,39.394,20900.0
2012-03-16 13:25:00,44.81,44.81,44.75,44.76,8500.0,39.394,39.394,39.3412,39.35,8500.0
2012-03-16 13:30:00,44.76,44.77,44.75,44.76,3800.0,39.35,39.3588,39.3412,39.35,3800.0
2012-03-16 13:35:00,44.76,44.76,44.74,44.76,6700.0,39.35,39.35,39.3324,39.35,6700.0
2012-03-16 13:40:00,44.76,44.76,44.75,44.76,1900.0,39.35,39.35,39.3412,39.35,1900.0
2012-03-16 13:45:00,44.75,44.76,44.75,44.75,1900.0,39.3412,39.35,39.3412,39.3412,1900.0
2012-03-16 13:50:00,44.76,44.76,44.75,44.75,5300.0,39.35,39.35,39.3412,39.3412,5300.0
2012-03-16 13:55:00,44.76,44.77,44.74,44.77,18700.0,39.35,39.3588,39.3324,39.3588,18700.0
2012-03-16 14:00:00,44.76,44.77,44.73,44.73,13500.0,39.35,39.3588,39.3237,39.3237,13500.0
2012-03-16 14:05:00,44.73,44.74,44.72,44.73,13900.0,39.3237,39.3324,39.3149,39.3237,13900.0
2012-03-16 14:10:00,44.74,44.74,44.72,44.73,7300.0,39.3324,39.3324,39.3149,39.3237,7300.0
2012-03-16 14:15:00,44.73,44.75,44.72,44.75,14200.0,39.3237,39.3412,39.3149,39.3412,14200.0
2012-03-16 14:20:00,44.75,44.75,44.74,44.75,4600.0,39.3412,39.3412,39.3324,39.3412,4600.0
2012-03-16 14:25:00,44.75,44.75,44.72,44.73,20300.0,39.3412,39.3412,39.3149,39.3237,20300.0
2012-03-16 14:30:00,44.73,44.74,44.72,44.73,5200.0,39.3237,39.3324,39.3149,39.3237,5200.0
2012-03-16 14:35:00,44.74,44.78,44.73,44.74,14500.0,39.3324,39.3676,39.3237,39.3324,14500.0
2012-03-16 14:40:00,44.74,44.76,44.74,44.75,8400.0,39.3324,39.35,39.3324,39.3412,8400.0
2012-03-16 14:45:00,44.75,44.76,44.73,44.74,11800.0,39.3412,39.35,39.3237,39.3324,11800.0
2012-03-16 14:50:00,44.73,44.74,44.73,44.73,6600.0,39.3237,39.3324,39.3237,39.3237,6600.0
2012-03-16 14:55:00,44.73,44.74,44.72,44.72,6500.0,39.3237,39.3324,39.3149,39.3149,6500.0
2012-03-16 15:00:00,44.72,44.73,44.71,44.72,16800.0,39.3149,39.3237,39.3061,39.3149,16800.0
2012-03-16 15:05:00,44.73,44.75,44.71,44.72,11000.0,39.3237,39.3412,39.3061,39.3149,11000.0
2012-03-16 15:10:00,44.71,44.72,44.7,44.71,17300.0,39.3061,39.3149,39.2973,39.3061,17300.0
2012-03-16 15:15:00,44.71,44.78,44.69,44.78,27400.0,39.3061,39.3676,39.2885,39.3676,27400.0
2012-03-16 15:20:00,44.78,44.81,44.78,44.79,15600.0,39.3676,39.394,39.3676,39.3764,15600.0
2012-03-16 15:25:00,44.78,44.79,44.77,44.77,14500.0,39.3676,39.3764,39.3588,39.3588,14500.0
2012-03-16 15:30:00,44.78,44.78,44.73,44.74,13200.0,39.3676,39.3676,39.3237,39.3324,13200.0
2012-03-16 15:35:00,44.73,44.83,44.72,44.81,33500.0,39.3237,39.4116,39.3149,39.394,33500.0
2012-03-16 15:40:00,44.82,44.82,44.8,44.8,6200.0,39.4028,39.4028,39.3852,39.3852,6200.0
2012-03-16 15:45:00,44.8,44.8,44.72,44.73,36200.0,39.3852,39.3852,39.3149,39.3237,36200.0
2012-03-16 15:50:00,44.74,44.76,44.73,44.75,40300.0,39.3324,39.35,39.3237,39.3412,40300.0
2012-03-16 15:55:00,44.76,44.79,44.64,44.7,216800.0,39.35,39.3764,39.2445,39.2973,216800.0
2012-03-19 09:30:00,44.71,44.8,44.71,44.72,35500.0,39.3061,39.3852,39.3061,39.3149,35500.0
2012-03-19 09:35:00,44.72,44.73,44.6,44.67,46100.0,39.3149,39.3237,39.2094,39.2709,46100.0
2012-03-19 09:40:00,44.67,44.72,44.62,44.63,74100.0,39.2709,39.3149,39.2269,39.2357,74100.0
2012-03-19 09:45:00,44.64,44.64,44.41,44.48,38500.0,39.2445,39.2445,39.0423,39.1039,38500.0
2012-03-19 09:50:00,44.48,44.48,44.29,44.33,42200.0,39.1039,39.1039,38.9368,38.972,42200.0
2012-03-19 09:55:00,44.32,44.51,44.32,44.41,37900.0,38.9632,39.1302,38.9632,39.0423,37900.0
2012-03-19 10:00:00,44.41,44.47,44.35,44.4,94600.0,39.0423,39.0951,38.9896,39.0335,94600.0
2012-03-19 10:05:00,44.39,44.66,44.3,44.65,78100.0,39.0247,39.2621,38.9456,39.2533,78100.0
2012-03-19 10:10:00,44.66,44.76,44.62,44.75,20600.0,39.2621,39.35,39.2269,39.3412,20600.0
2012-03-19 10:15:00,44.75,44.76,44.71,44.75,10000.0,39.3412,39.35,39.3061,39.3412,10000.0
2012-03-19 10:20:00,44.75,44.81,44.64,44.65,27000.0,39.3412,39.394,39.2445,39.2533,27000.0
2012-03-19 10:25:00,44.65,44.65,44.53,44.55,25700.0,39.2533,39.2533,39.1478,39.1654,25700.0
2012-03-19 10:30:00,44.54,44.72,44.54,44.72,17600.0,39.1566,39.3149,39.1566,39.3149,17600.0
2012-03-19 10:35:00,44.72,44.8,44.72,44.8,11200.0,39.3149,39.3852,39.3149,39.3852,11200.0
2012-03-19 10:40:00,44.8,44.8,44.75,44.77,19300.0,39.3852,39.3852,39.3412,39.3588,19300.0
2012-03-19 10:45:00,44.76,44.76,44.73,44.73,15000.0,39.35,39.35,39.3237,39.3237,15000.0
2012-03-19 10:50:00,44.73,44.78,44.73,44.77,12700.0,39.3237,39.3676,39.3237,39.3588,12700.0
2012-03-19 10:55:00,44.76,44.77,44.75,44.76,4500.0,39.35,39.3588,39.3412,39.35,4500.0
2012-03-19 11:00:00,44.76,44.76,44.6,44.64,33100.0,39.35,39.35,39.2094,39.2445,33100.0
2012-03-19 11:05:00,44.65,44.66,44.62,44.66,16200.0,39.2533,39.2621,39.2269,39.2621,16200.0
2012-03-19 11:10:00,44.66,44.69,44.6,44.66,30200.0,39.2621,39.2885,39.2094,39.2621,30200.0
2012-03-19 11:15:00,44.66,44.68,44.62,44.66,17400.0,39.2621,39.2797,39.2269,39.2621,17400.0
2012-03-19 11:20:00,44.67,44.67,44.63,44.64,4600.0,39.2709,39.2709,39.2357,39.2445,4600.0
2012-03-19 11:25:00,44.64,44.65,44.57,44.65,19300.0,39.2445,39.2533,39.183,39.2533,19300.0
2012-03-19 11:30:00,44.67,44.68,44.61,44.65,10400.0,39.2709,39.2797,39.2182,39.2533,10400.0
2012-03-19 11:35:00,44.65,44.66,44.59,44.61,17700.0,39.2533,39.2621,39.2006,39.2182,17700.0
2012-03-19 11:40:00,44.61,44.69,44.57,44.67,13900.0,39.2182,39.2885,39.183,39.2709,13900.0
2012-03-19 11:45:00,44.68,44.71,44.68,44.71,5300.0,39.2797,39.3061,39.2797,39.3061,5300.0
2012-03-19 11:50:00,44.71,44.71,44.66,44.66,7800.0,39.3061,39.3061,39.2621,39.2621,7800.0
2012-03-19 11:55:00,44.64,44.71,44.63,44.68,12700.0,39.2445,39.3061,39.2357,39.2797,12700.0
2012-03-19 12:00:00,44.68,44.72,44.66,44.72,7900.0,39.2797,39.3149,39.2621,39.3149,7900.0
2012-03-19 12:05:00,44.72,44.72,44.68,44.68,12000.0,39.3149,39.3149,39.2797,39.2797,12000.0
2012-03-19 12:10:00,44.68,44.72,44.67,44.7,15700.0,39.2797,39.3149,39.2709,39.2973,15700.0
2012-03-19 12:15:00,44.7,44.77,44.7,44.77,5400.0,39.2973,39.3588,39.2973,39.3588,5400.0
2012-03-19 12:20:00,44.76,44.8,44.75,44.79,8900.0,39.35,39.3852,39.3412,39.3764,8900.0
2012-03-19 12:25:00,44.79,44.82,44.78,44.8,9600.0,39.3764,39.4028,39.3676,39.3852,9600.0
2012-03-19 12:30:00,44.8,44.8,44.79,44.79,4200.0,39.3852,39.3852,39.3764,39.3764,4200.0
2012-03-19 12:35:00,44.79,44.84,44.79,44.84,8200.0,39.3764,39.4204,39.3764,39.4204,8200.0
2012-03-19 12:40:00,44.84,44.85,44.82,44.85,9000.0,39.4204,39.4292,39.4028,39.4292,9000.0
2012-03-19 12:45:00,44.84,44.86,44.83,44.86,4400.0,39.4204,39.4379,39.4116,39.4379,4400.0
2012-03-19 12:50:00,44.85,44.89,44.84,44.88,12700.0,39.4292,39.4643,39.4204,39.4555,12700.0
2012-03-19 12:55:00,44.87,44.88,44.87,44.87,4100.0,39.4467,39.4555,39.4467,39.4467,4100.0
2012-03-19 13:00:00,44.87,44.88,44.87,44.88,4500.0,39.4467,39.4555,39.4467,39.4555,4500.0
2012-03-19 13:05:00,44.87,44.88,44.86,44.87,10000.0,39.4467,39.4555,39.4379,39.4467,10000.0
2012-03-19 13:10:00,44.87,44.87,44.86,44.86,6100.0,39.4467,39.4467,39.4379,39.4379,6100.0
2012-03-19 13:15:00,44.85,44.94,44.8,44.94,32700.0,39.4292,39.5083,39.3852,39.5083,32700.0
2012-03-19 13:20:00,44.94,44.99,44.91,44.96,12600.0,39.5083,39.5522,39.4819,39.5259,12600.0
2012-03-19 13:25:00,44.97,44.97,44.95,44.96,1600.0,39.5346,39.5346,39.5171,39.5259,1600.0
2012-03-19 13:30:00,44.95,44.99,44.95,44.99,12900.0,39.5171,39.5522,39.5171,39.5522,12900.0
2012-03-19 13:35:00,44.99,45.04,44.98,45.02,12600.0,39.5522,39.5962,39.5434,39.5786,12600.0
2012-03-19 13:40:00,45.03,45.03,45.01,45.01,13700.0,39.5874,39.5874,39.5698,39.5698,13700.0
2012-03-19 13:45:00,45.02,45.04,44.98,45.03,16000.0,39.5786,39.5962,39.5434,39.5874,16000.0
2012-03-19 13:50:00,45.03,45.03,45.02,45.02,4200.0,39.5874,39.5874,39.5786,39.5786,4200.0
2012-03-19 13:55:00,45.02,45.03,45.01,45.01,6300.0,39.5786,39.5874,39.5698,39.5698,6300.0
2012-03-19 14:00:00,45.01,45.02,44.99,44.99,14600.0,39.5698,39.5786,39.5522,39.5522,14600.0
2012-03-19 14:05:00,44.99,45.04,44.97,45.04,14300.0,39.5522,39.5962,39.5346,39.5962,14300.0
2012-03-19 14:10:00,45.03,45.04,45.03,45.03,4900.0,39.5874,39.5962,39.5874,39.5874,4900.0
2012-03-19 14:15:00,45.04,45.04,45.02,45.02,10900.0,39.5962,39.5962,39.5786,39.5786,10900.0
2012-03-19 14:20:00,45.02,45.03,45.01,45.01,16100.0,39.5786,39.5874,39.5698,39.5698,16100.0
2012-03-19 14:25:00,45.02,45.02,45.0,45.0,17600.0,39.5786,39.5786,39.561,39.561,17600.0
2012-03-19 14:30:00,44.99,45.0,44.96,44.97,6500.0,39.5522,39.561,39.5259,39.5346,6500.0
2012-03-19 14:35:00,44.97,45.01,44.92,45.0,18600.0,39.5346,39.5698,39.4907,39.561,18600.0
2012-03-19 14:40:00,44.99,44.99,44.96,44.96,3800.0,39.5522,39.5522,39.5259,39.5259,3800.0
2012-03-19 14:45:00,44.96,44.97,44.95,44.95,2900.0,39.5259,39.5346,39.5171,39.5171,2900.0
2012-03-19 14:50:00,44.95,44.97,44.91,44.93,8600.0,39.5171,39.5346,39.4819,39.4995,8600.0
2012-03-19 14:55:00,44.93,44.93,44.87,44.87,9900.0,39.4995,39.4995,39.4467,39.4467,9900.0
2012-03-19 15:00:00,44.87,44.88,44.84,44.84,14900.0,39.4467,39.4555,39.4204,39.4204,14900.0
2012-03-19 15:05:00,44.84,44.9,44.83,44.86,14600.0,39.4204,39.4731,39.4116,39.4379,14600.0
2012-03-19 15:10:00,44.86,44.9,44.85,44.87,8000.0,39.4379,39.4731,39.4292,39.4467,8000.0
2012-03-19 15:15:00,44.88,44.92,44.88,44.89,8300.0,39.4555,39.4907,39.4555,39.4643,8300.0
2012-03-19 15:20:00,44.89,44.9,44.86,44.86,6300.0,39.4643,39.4731,39.4379,39.4379,6300.0
2012-03-19 15:25:00,44.86,44.91,44.84,44.91,17600.0,39.4379,39.4819,39.4204,39.4819,17600.0
2012-03-19 15:30:00,44.91,44.91,44.87,44.88,11600.0,39.4819,39.4819,39.4467,39.4555,11600.0
2012-03-19 15:35:00,44.88,44.88,44.79,44.8,17100.0,39.4555,39.4555,39.3764,39.3852,17100.0
2012-03-19 15:40:00,44.79,44.85,44.74,44.82,28300.0,39.3764,39.4292,39.3324,39.4028,28300.0
2012-03-19 15:45:00,44.82,44.88,44.79,44.88,17900.0,39.4028,39.4555,39.3764,39.4555,17900.0
2012-03-19 15:50:00,44.88,44.89,44.8,44.82,24400.0,39.4555,39.4643,39.3852,39.4028,24400.0
2012-03-19 15:55:00,44.83,44.87,44.72,44.76,75300.0,39.4116,39.4467,39.3149,39.35,75300.0
2012-03-20 09:30:00,44.46,44.5,44.41,44.5,28300.0,39.0863,39.1215,39.0423,39.1215,28300.0
2012-03-20 09:35:00,44.49,44.74,44.49,44.73,12200.0,39.1127,39.3324,39.1127,39.3237,12200.0
2012-03-20 09:40:00,44.68,44.71,44.61,44.7,5600.0,39.2797,39.3061,39.2182,39.2973,5600.0
2012-03-20 09:45:00,44.68,44.81,44.63,44.76,20000.0,39.2797,39.394,39.2357,39.35,20000.0
2012-03-20 09:50:00,44.76,44.77,44.64,44.69,12400.0,39.35,39.3588,39.2445,39.2885,12400.0
2012-03-20 09:55:00,44.69,44.75,44.63,44.75,116700.0,39.2885,39.3412,39.2357,39.3412,116700.0
2012-03-20 10:00:00,44.75,44.79,44.64,44.72,26100.0,39.3412,39.3764,39.2445,39.3149,26100.0
2012-03-20 10:05:00,44.71,44.75,44.65,44.69,30500.0,39.3061,39.3412,39.2533,39.2885,30500.0
2012-03-20 10:10:00,44.69,44.74,44.65,44.7,20100.0,39.2885,39.3324,39.2533,39.2973,20100.0
2012-03-20 10:15:00,44.7,44.71,44.62,44.62,16100.0,39.2973,39.3061,39.2269,39.2269,16100.0
2012-03-20 10:20:00,44.62,44.71,44.62,44.66,23300.0,39.2269,39.3061,39.2269,39.2621,23300.0
2012-03-20 10:25:00,44.67,44.72,44.66,44.67,14100.0,39.2709,39.3149,39.2621,39.2709,14100.0
2012-03-20 10:30:00,44.67,44.7,44.65,44.65,9600.0,39.2709,39.2973,39.2533,39.2533,9600.0
2012-03-20 10:35:00,44.63,44.83,44.6,44.78,344800.0,39.2357,39.4116,39.2094,39.3676,344800.0
2012-03-20 10:40:00,44.78,44.84,44.76,44.77,7100.0,39.3676,39.4204,39.35,39.3588,7100.0
2012-03-20 10:45:00,44.76,44.84,44.72,44.82,77000.0,39.35,39.4204,39.3149,39.4028,77000.0
2012-03-20 10:50:00,44.85,44.85,44.76,44.78,13400.0,39.4292,39.4292,39.35,39.3676,13400.0
2012-03-20 10:55:00,44.76,44.84,44.73,44.81,44800.0,39.35,39.4204,39.3237,39.394,44800.0
2012-03-20 11:00:00,44.81,44.83,44.78,44.79,11400.0,39.394,39.4116,39.3676,39.3764,11400.0
2012-03-20 11:05:00,44.78,44.8,44.75,44.76,21500.0,39.3676,39.3852,39.3412,39.35,21500.0
2012-03-20 11:10:00,44.75,44.8,44.75,44.79,15400.0,39.3412,39.3852,39.3412,39.3764,15400.0
2012-03-20 11:15:00,44.79,44.89,44.75,44.89,29400.0,39.3764,39.4643,39.3412,39.4643,29400.0
2012-03-20 11:20:00,44.88,44.92,44.87,44.89,19600.0,39.4555,39.4907,39.4467,39.4643,19600.0
2012-03-20 11:25:00,44.88,44.91,44.85,44.91,17000.0,39.4555,39.4819,39.4292,39.4819,17000.0
2012-03-20 11:30:00,44.91,44.92,44.84,44.88,13500.0,39.4819,39.4907,39.4204,39.4555,13500.0
2012-03-20 11:35:00,44.9,44.94,44.89,44.92,4100.0,39.4731,39.5083,39.4643,39.4907,4100.0
2012-03-20 11:40:00,44.91,44.91,44.84,44.86,13400.0,39.4819,39.4819,39.4204,39.4379,13400.0
2012-03-20 11:45:00,44.84,44.85,44.8,44.8,10700.0,39.4204,39.4292,39.3852,39.3852,10700.0
2012-03-20 11:50:00,44.81,44.81,44.77,44.79,6800.0,39.394,39.394,39.3588,39.3764,6800.0
2012-03-20 11:55:00,44.79,44.88,44.77,44.84,36800.0,39.3764,39.4555,39.3588,39.4204,36800.0
2012-03-20 12:00:00,44.84,44.98,44.84,44.96,26700.0,39.4204,39.5434,39.4204,39.5259,26700.0
2012-03-20 12:05:00,44.96,44.99,44.92,44.97,8400.0,39.5259,39.5522,39.4907,39.5346,8400.0
2012-03-20 12:10:00,44.96,44.97,44.94,44.94,63400.0,39.5259,39.5346,39.5083,39.5083,63400.0
2012-03-20 12:15:00,44.95,44.96,44.9,44.91,7000.0,39.5171,39.5259,39.4731,39.4819,7000.0
2012-03-20 12:20:00,44.92,44.92,44.88,44.9,12800.0,39.4907,39.4907,39.4555,39.4731,12800.0
2012-03-20 12:25:00,44.9,44.9,44.87,44.9,14900.0,39.4731,39.4731,39.4467,39.4731,14900.0
2012-03-20 12:30:00,44.9,44.9,44.89,44.89,19500.0,39.4731,39.4731,39.4643,39.4643,19500.0
2012-03-20 12:35:00,44.9,44.91,44.89,44.9,59600.0,39.4731,39.4819,39.4643,39.4731,59600.0
2012-03-20 12:40:00,44.9,44.91,44.86,44.87,61800.0,39.4731,39.4819,39.4379,39.4467,61800.0
2012-03-20 12:45:00,44.87,44.91,44.86,44.87,7600.0,39.4467,39.4819,39.4379,39.4467,7600.0
2012-03-20 12:50:00,44.86,44.91,44.83,44.91,120200.0,39.4379,39.4819,39.4116,39.4819,120200.0
2012-03-20 12:55:00,44.9,44.9,44.82,44.87,36800.0,39.4731,39.4731,39.4028,39.4467,36800.0
2012-03-20 13:00:00,44.87,44.93,44.87,44.93,9300.0,39.4467,39.4995,39.4467,39.4995,9300.0
2012-03-20 13:05:00,44.93,45.01,44.93,44.98,5600.0,39.4995,39.5698,39.4995,39.5434,5600.0
2012-03-20 13:10:00,44.97,44.98,44.92,44.92,9000.0,39.5346,39.5434,39.4907,39.4907,9000.0
2012-03-20 13:15:00,44.91,44.99,44.87,44.98,14700.0,39.4819,39.5522,39.4467,39.5434,14700.0
2012-03-20 13:20:00,44.98,44.98,44.91,44.96,9500.0,39.5434,39.5434,39.4819,39.5259,9500.0
2012-03-20 13:25:00,44.97,45.01,44.95,45.01,6700.0,39.5346,39.5698,39.5171,39.5698,6700.0
2012-03-20 13:30:00,45.0,45.01,44.98,45.0,5400.0,39.561,39.5698,39.5434,39.561,5400.0
2012-03-20 13:35:00,45.0,45.02,44.99,45.01,7400.0,39.561,39.5786,39.5522,39.5698,7400.0
2012-03-20 13:40:00,45.01,45.02,44.99,45.0,8500.0,39.5698,39.5786,39.5522,39.561,8500.0
2012-03-20 13:45:00,45.0,45.03,44.98,45.01,10600.0,39.561,39.5874,39.5434,39.5698,10600.0
2012-03-20 13:50:00,45.02,45.11,45.02,45.09,14100.0,39.5786,39.6577,39.5786,39.6401,14100.0
2012-03-20 13:55:00,45.1,45.13,45.09,45.12,17100.0,39.6489,39.6753,39.6401,39.6665,17100.0
2012-03-20 14:00:00,45.13,45.15,45.11,45.14,48900.0,39.6753,39.6929,39.6577,39.6841,48900.0
2012-03-20 14:05:00,45.15,45.23,45.15,45.22,25000.0,39.6929,39.7632,39.6929,39.7544,25000.0
2012-03-20 14:10:00,45.22,45.24,45.19,45.21,177400.0,39.7544,39.772,39.7281,39.7456,177400.0
2012-03-20 14:15:00,45.22,45.25,45.19,45.2,10500.0,39.7544,39.7808,39.7281,39.7368,10500.0
2012-03-20 14:20:00,45.2,45.2,45.11,45.17,22900.0,39.7368,39.7368,39.6577,39.7105,22900.0
2012-03-20 14:25:00,45.17,45.18,45.09,45.1,10900.0,39.7105,39.7193,39.6401,39.6489,10900.0
2012-03-20 14:30:00,45.1,45.11,45.0,45.01,11400.0,39.6489,39.6577,39.561,39.5698,11400.0
2012-03-20 14:35:00,45.01,45.02,44.99,45.01,17800.0,39.5698,39.5786,39.5522,39.5698,17800.0
2012-03-20 14:40:00,45.02,45.06,44.99,45.0,9500.0,39.5786,39.6138,39.5522,39.561,9500.0
2012-03-20 14:45:00,45.0,45.01,44.98,45.0,13200.0,39.561,39.5698,39.5434,39.561,13200.0
2012-03-20 14:50:00,45.0,45.01,45.0,45.0,15100.0,39.561,39.5698,39.561,39.561,15100.0
2012-03-20 14:55:00,45.0,45.04,45.0,45.03,12900.0,39.561,39.5962,39.561,39.5874,12900.0
2012-03-20 15:00:00,45.03,45.04,45.0,45.04,22600.0,39.5874,39.5962,39.561,39.5962,22600.0
2012-03-20 15:05:00,45.04,45.04,45.0,45.0,16300.0,39.5962,39.5962,39.561,39.561,16300.0
2012-03-20 15:10:00,45.01,45.02,45.0,45.0,11300.0,39.5698,39.5786,39.561,39.561,11300.0
2012-03-20 15:15:00,45.0,45.05,45.0,45.0,20500.0,39.561,39.605,39.561,39.561,20500.0
2012-03-20 15:20:00,45.0,45.03,45.0,45.0,138100.0,39.561,39.5874,39.561,39.561,138100.0
2012-03-20 15:25:00,45.0,45.06,45.0,45.05,18000.0,39.561,39.6138,39.561,39.605,18000.0
2012-03-20 15:30:00,45.06,45.21,45.06,45.17,16200.0,39.6138,39.7456,39.6138,39.7105,16200.0
2012-03-20 15:35:00,45.16,45.18,45.04,45.06,16700.0,39.7017,39.7193,39.5962,39.6138,16700.0
2012-03-20 15:40:00,45.07,45.14,45.06,45.12,20900.0,39.6226,39.6841,39.6138,39.6665,20900.0
2012-03-20 15:45:00,45.13,45.16,45.09,45.09,18500.0,39.6753,39.7017,39.6401,39.6401,18500.0
2012-03-20 15:50:00,45.1,45.21,45.1,45.2,55700.0,39.6489,39.7456,39.6489,39.7368,55700.0
2012-03-20 15:55:00,45.21,45.27,45.07,45.25,112200.0,39.7456,39.7984,39.6226,39.7808,112200.0
2012-03-21 09:30:00,45.41,45.78,45.35,45.67,43700.0,39.9215,40.2467,39.8687,40.15,43700.0
2012-03-21 09:35:00,45.71,45.71,45.31,45.38,16000.0,40.1852,40.1852,39.8336,39.8951,16000.0
2012-03-21 09:40:00,45.38,45.45,45.28,45.3,169500.0,39.8951,39.9566,39.8072,39.8248,169500.0
2012-03-21 09:45:00,45.33,45.38,45.17,45.21,28100.0,39.8511,39.8951,39.7105,39.7456,28100.0
2012-03-21 09:50:00,45.22,45.34,45.22,45.26,14000.0,39.7544,39.8599,39.7544,39.7896,14000.0
2012-03-21 09:55:00,45.26,45.26,45.14,45.16,11600.0,39.7896,39.7896,39.6841,39.7017,11600.0
2012-03-21 10:00:00,45.17,45.2,45.12,45.16,13400.0,39.7105,39.7368,39.6665,39.7017,13400.0
2012-03-21 10:05:00,45.15,45.19,45.11,45.11,27400.0,39.6929,39.7281,39.6577,39.6577,27400.0
2012-03-21 10:10:00,45.1,45.16,45.1,45.11,16300.0,39.6489,39.7017,39.6489,39.6577,16300.0
2012-03-21 10:15:00,45.11,45.17,45.1,45.11,18800.0,39.6577,39.7105,39.6489,39.6577,18800.0
2012-03-21 10:20:00,45.12,45.12,45.09,45.11,13300.0,39.6665,39.6665,39.6401,39.6577,13300.0
2012-03-21 10:25:00,45.12,45.28,45.11,45.25,38200.0,39.6665,39.8072,39.6577,39.7808,38200.0
2012-03-21 10:30:00,45.26,45.26,45.2,45.21,10200.0,39.7896,39.7896,39.7368,39.7456,10200.0
2012-03-21 10:35:00,45.19,45.2,45.13,45.14,7500.0,39.7281,39.7368,39.6753,39.6841,7500.0
2012-03-21 10:40:00,45.13,45.18,45.13,45.16,11800.0,39.6753,39.7193,39.6753,39.7017,11800.0
2012-03-21 10:45:00,45.16,45.21,45.13,45.2,11400.0,39.7017,39.7456,39.6753,39.7368,11400.0
2012-03-21 10:50:00,45.2,45.23,45.2,45.22,9500.0,39.7368,39.7632,39.7368,39.7544,9500.0
2012-03-21 10:55:00,45.21,45.26,45.2,45.24,10300.0,39.7456,39.7896,39.7368,39.772,10300.0
2012-03-21 11:00:00,45.24,45.24,45.2,45.22,10200.0,39.772,39.772,39.7368,39.7544,10200.0
2012-03-21 11:05:00,45.22,45.24,45.21,45.22,10100.0,39.7544,39.772,39.7456,39.7544,10100.0
2012-03-21 11:10:00,45.21,45.22,45.17,45.17,8900.0,39.7456,39.7544,39.7105,39.7105,8900.0
2012-03-21 11:15:00,45.18,45.2,45.13,45.13,7400.0,39.7193,39.7368,39.6753,39.6753,7400.0
2012-03-21 11:20:00,45.13,45.2,45.13,45.19,13000.0,39.6753,39.7368,39.6753,39.7281,13000.0
2012-03-21 11:25:00,45.2,45.21,45.18,45.21,7200.0,39.7368,39.7456,39.7193,39.7456,7200.0
2012-03-21 11:30:00,45.2,45.21,45.16,45.16,8200.0,39.7368,39.7456,39.7017,39.7017,8200.0
2012-03-21 11:35:00,45.16,45.16,45.12,45.15,7700.0,39.7017,39.7017,39.6665,39.6929,7700.0
2012-03-21 11:40:00,45.13,45.15,45.09,45.1,8100.0,39.6753,39.6929,39.6401,39.6489,8100.0
2012-03-21 11:45:00,45.1,45.11,45.09,45.09,6800.0,39.6489,39.6577,39.6401,39.6401,6800.0
2012-03-21 11:50:00,45.1,45.1,45.02,45.05,11400.0,39.6489,39.6489,39.5786,39.605,11400.0
2012-03-21 11:55:00,45.05,45.06,44.96,44.98,25500.0,39.605,39.6138,39.5259,39.5434,25500.0
2012-03-21 12:00:00,44.96,45.0,44.96,45.0,27300.0,39.5259,39.561,39.5259,39.561,27300.0
2012-03-21 12:05:00,44.98,44.99,44.9,44.95,24500.0,39.5434,39.5522,39.4731,39.5171,24500.0
2012-03-21 12:10:00,44.97,45.0,44.96,44.98,9900.0,39.5346,39.561,39.5259,39.5434,9900.0
2012-03-21 12:15:00,44.99,45.1,44.97,45.0,38300.0,39.5522,39.6489,39.5346,39.561,38300.0
2012-03-21 12:20:00,45.0,45.01,44.98,44.99,5600.0,39.561,39.5698,39.5434,39.5522,5600.0
2012-03-21 12:25:00,44.98,45.0,44.97,44.97,72700.0,39.5434,39.561,39.5346,39.5346,72700.0
2012-03-21 12:30:00,44.98,44.98,44.95,44.95,12000.0,39.5434,39.5434,39.5171,39.5171,12000.0
2012-03-21 12:35:00,44.95,44.96,44.9,44.9,16900.0,39.5171,39.5259,39.4731,39.4731,16900.0
2012-03-21 12:40:00,44.91,44.94,44.9,44.93,12100.0,39.4819,39.5083,39.4731,39.4995,12100.0
2012-03-21 12:45:00,44.92,44.93,44.88,44.88,15700.0,39.4907,39.4995,39.4555,39.4555,15700.0
2012-03-21 12:50:00,44.9,44.92,44.82,44.87,33900.0,39.4731,39.4907,39.4028,39.4467,33900.0
2012-03-21 12:55:00,44.87,44.93,44.87,44.9,11600.0,39.4467,39.4995,39.4467,39.4731,11600.0
2012-03-21 13:00:00,44.9,44.9,44.87,44.87,7700.0,39.4731,39.4731,39.4467,39.4467,7700.0
2012-03-21 13:05:00,44.88,44.88,44.84,44.85,13600.0,39.4555,39.4555,39.4204,39.4292,13600.0
2012-03-21 13:10:00,44.86,44.87,44.8,44.81,31100.0,39.4379,39.4467,39.3852,39.394,31100.0
2012-03-21 13:15:00,44.8,44.81,44.75,44.8,28000.0,39.3852,39.394,39.3412,39.3852,28000.0
2012-03-21 13:20:00,44.79,44.8,44.78,44.78,24800.0,39.3764,39.3852,39.3676,39.3676,24800.0
2012-03-21 13:25:00,44.79,44.83,44.79,44.83,7300.0,39.3764,39.4116,39.3764,39.4116,7300.0
2012-03-21 13:30:00,44.83,44.85,44.8,44.83,10700.0,39.4116,39.4292,39.3852,39.4116,10700.0
2012-03-21 13:35:00,44.83,44.83,44.73,44.75,15400.0,39.4116,39.4116,39.3237,39.3412,15400.0
2012-03-21 13:40:00,44.75,44.76,44.74,44.74,16100.0,39.3412,39.35,39.3324,39.3324,16100.0
2012-03-21 13:45:00,44.76,44.78,44.74,44.75,17700.0,39.35,39.3676,39.3324,39.3412,17700.0
2012-03-21 13:50:00,44.76,44.85,44.75,44.8,12400.0,39.35,39.4292,39.3412,39.3852,12400.0
2012-03-21 13:55:00,44.81,44.82,44.79,44.79,7900.0,39.394,39.4028,39.3764,39.3764,7900.0
2012-03-21 14:00:00,44.8,44.8,44.77,44.77,36200.0,39.3852,39.3852,39.3588,39.3588,36200.0
2012-03-21 14:05:00,44.78,44.78,44.76,44.77,9500.0,39.3676,39.3676,39.35,39.3588,9500.0
2012-03-21 14:10:00,44.77,44.78,44.76,44.76,15500.0,39.3588,39.3676,39.35,39.35,15500.0
2012-03-21 14:15:00,44.77,44.79,44.75,44.79,28300.0,39.3588,39.3764,39.3412,39.3764,28300.0
2012-03-21 14:20:00,44.79,44.93,44.79,44.93,17200.0,39.3764,39.4995,39.3764,39.4995,17200.0
2012-03-21 14:25:00,44.93,44.94,44.85,44.86,28100.0,39.4995,39.5083,39.4292,39.4379,28100.0
2012-03-21 14:30:00,44.89,44.89,44.82,44.89,12800.0,39.4643,39.4643,39.4028,39.4643,12800.0
2012-03-21 14:35:00,44.89,44.89,44.77,44.77,11600.0,39.4643,39.4643,39.3588,39.3588,11600.0
2012-03-21 14:40:00,44.77,44.79,44.72,44.76,20600.0,39.3588,39.3764,39.3149,39.35,20600.0
2012-03-21 14:45:00,44.77,44.77,44.68,44.69,32500.0,39.3588,39.3588,39.2797,39.2885,32500.0
2012-03-21 14:50:00,44.69,44.74,44.68,44.71,54900.0,39.2885,39.3324,39.2797,39.3061,54900.0
2012-03-21 14:55:00,44.71,44.77,44.68,44.75,32200.0,39.3061,39.3588,39.2797,39.3412,32200.0
2012-03-21 15:00:00,44.76,44.81,44.73,44.76,32200.0,39.35,39.394,39.3237,39.35,32200.0
2012-03-21 15:05:00,44.77,44.79,44.7,44.7,58700.0,39.3588,39.3764,39.2973,39.2973,58700.0
2012-03-21 15:10:00,44.71,44.8,44.68,44.8,60900.0,39.3061,39.3852,39.2797,39.3852,60900.0
2012-03-21 15:15:00,44.8,44.85,44.75,44.85,27600.0,39.3852,39.4292,39.3412,39.4292,27600.0
2012-03-21 15:20:00,44.86,44.88,44.81,44.81,21100.0,39.4379,39.4555,39.394,39.394,21100.0
2012-03-21 15:25:00,44.81,44.83,44.76,44.82,22600.0,39.394,39.4116,39.35,39.4028,22600.0
2012-03-21 15:30:00,44.83,44.86,44.82,44.84,24800.0,39.4116,39.4379,39.4028,39.4204,24800.0
2012-03-21 15:35:00,44.83,44.87,44.81,44.81,31800.0,39.4116,39.4467,39.394,39.394,31800.0
2012-03-21 15:40:00,44.81,44.83,44.72,44.74,77400.0,39.394,39.4116,39.3149,39.3324,77400.0
2012-03-21 15:45:00,44.74,44.85,44.73,44.83,65100.0,39.3324,39.4292,39.3237,39.4116,65100.0
2012-03-21 15:50:00,44.83,44.86,44.81,44.83,35700.0,39.4116,39.4379,39.394,39.4116,35700.0
2012-03-21 15:55:00,44.84,44.84,44.74,44.76,118300.0,39.4204,39.4204,39.3324,39.35,118300.0
2012-03-22 09:30:00,45.88,46.01,45.44,45.58,143800.0,40.3347,40.4489,39.9478,40.0709,143800.0
2012-03-22 09:35:00,45.6,45.9,45.57,45.78,110400.0,40.0885,40.3522,40.0621,40.2467,110400.0
2012-03-22 09:40:00,45.77,46.4,45.76,46.27,163200.0,40.238,40.7918,40.2292,40.6775,163200.0
2012-03-22 09:45:00,46.27,46.95,46.27,46.9,208600.0,40.6775,41.2753,40.6775,41.2314,208600.0
2012-03-22 09:50:00,46.86,46.9,46.51,46.8,112600.0,41.1962,41.2314,40.8885,41.1435,112600.0
2012-03-22 09:55:00,46.75,46.77,46.48,46.61,164500.0,41.0995,41.1171,40.8621,40.9764,164500.0
2012-03-22 10:00:00,46.69,46.69,46.2,46.36,64700.0,41.0468,41.0468,40.616,40.7566,64700.0
2012-03-22 10:05:00,46.36,46.6,46.3,46.36,54200.0,40.7566,40.9676,40.7039,40.7566,54200.0
2012-03-22 10:10:00,46.35,46.52,46.34,46.44,53800.0,40.7479,40.8973,40.7391,40.827,53800.0
2012-03-22 10:15:00,46.44,46.45,46.24,46.31,40300.0,40.827,40.8358,40.6511,40.7127,40300.0
2012-03-22 10:20:00,46.31,46.4,46.26,46.3,30400.0,40.7127,40.7918,40.6687,40.7039,30400.0
2012-03-22 10:25:00,46.3,46.3,46.1,46.1,109400.0,40.7039,40.7039,40.5281,40.5281,109400.0
2012-03-22 10:30:00,46.1,46.3,46.09,46.27,68500.0,40.5281,40.7039,40.5193,40.6775,68500.0
2012-03-22 10:35:00,46.26,46.3,46.16,46.19,45900.0,40.6687,40.7039,40.5808,40.6072,45900.0
2012-03-22 10:40:00,46.19,46.4,46.18,46.29,49100.0,40.6072,40.7918,40.5984,40.6951,49100.0
2012-03-22 10:45:00,46.31,46.37,46.2,46.33,33400.0,40.7127,40.7654,40.616,40.7303,33400.0
2012-03-22 10:50:00,46.33,46.33,46.26,46.3,29100.0,40.7303,40.7303,40.6687,40.7039,29100.0
2012-03-22 10:55:00,46.3,46.35,46.25,46.32,24700.0,40.7039,40.7479,40.6599,40.7215,24700.0
2012-03-22 11:00:00,46.31,46.36,46.17,46.3,57300.0,40.7127,40.7566,40.5896,40.7039,57300.0
2012-03-22 11:05:00,46.29,46.32,46.17,46.25,24900.0,40.6951,40.7215,40.5896,40.6599,24900.0
2012-03-22 11:10:00,46.25,46.49,46.22,46.29,71300.0,40.6599,40.8709,40.6336,40.6951,71300.0
2012-03-22 11:15:00,46.23,46.36,46.18,46.29,30400.0,40.6424,40.7566,40.5984,40.6951,30400.0
2012-03-22 11:20:00,46.25,46.4,46.24,46.31,17800.0,40.6599,40.7918,40.6511,40.7127,17800.0
2012-03-22 11:25:00,46.33,46.46,46.33,46.39,42000.0,40.7303,40.8446,40.7303,40.783,42000.0
2012-03-22 11:30:00,46.4,46.4,46.32,46.38,13200.0,40.7918,40.7918,40.7215,40.7742,13200.0
2012-03-22 11:35:00,46.39,46.39,46.31,46.31,9700.0,40.783,40.783,40.7127,40.7127,9700.0
2012-03-22 11:40:00,46.3,46.34,46.27,46.34,14700.0,40.7039,40.7391,40.6775,40.7391,14700.0
2012-03-22 11:45:00,46.33,46.36,46.26,46.26,9600.0,40.7303,40.7566,40.6687,40.6687,9600.0
2012-03-22 11:50:00,46.26,46.4,46.26,46.36,73400.0,40.6687,40.7918,40.6687,40.7566,73400.0
2012-03-22 11:55:00,46.34,46.45,46.33,46.45,14700.0,40.7391,40.8358,40.7303,40.8358,14700.0
2012-03-22 12:00:00,46.43,46.43,46.31,46.31,16000.0,40.8182,40.8182,40.7127,40.7127,16000.0
2012-03-22 12:05:00,46.32,46.42,46.32,46.38,43600.0,40.7215,40.8094,40.7215,40.7742,43600.0
2012-03-22 12:10:00,46.36,46.4,46.0,46.3,52800.0,40.7566,40.7918,40.4402,40.7039,52800.0
2012-03-22 12:15:00,46.32,46.32,46.16,46.22,23500.0,40.7215,40.7215,40.5808,40.6336,23500.0
2012-03-22 12:20:00,46.25,46.3,46.23,46.25,15600.0,40.6599,40.7039,40.6424,40.6599,15600.0
2012-03-22 12:25:00,46.26,46.3,46.26,46.3,9400.0,40.6687,40.7039,40.6687,40.7039,9400.0
2012-03-22 12:30:00,46.3,46.3,46.27,46.27,13300.0,40.7039,40.7039,40.6775,40.6775,13300.0
2012-03-22 12:35:00,46.27,46.31,46.27,46.31,9700.0,40.6775,40.7127,40.6775,40.7127,9700.0
2012-03-22 12:40:00,46.31,46.35,46.29,46.29,16200.0,40.7127,40.7479,40.6951,40.6951,16200.0
2012-03-22 12:45:00,46.29,46.3,46.26,46.27,7500.0,40.6951,40.7039,40.6687,40.6775,7500.0
2012-03-22 12:50:00,46.27,46.33,46.27,46.29,11200.0,40.6775,40.7303,40.6775,40.6951,11200.0
2012-03-22 12:55:00,46.28,46.38,46.28,46.38,12000.0,40.6863,40.7742,40.6863,40.7742,12000.0
2012-03-22 13:00:00,46.39,46.39,46.36,46.37,14800.0,40.783,40.783,40.7566,40.7654,14800.0
2012-03-22 13:05:00,46.37,46.4,46.32,46.4,32600.0,40.7654,40.7918,40.7215,40.7918,32600.0
2012-03-22 13:10:00,46.4,46.4,46.39,46.4,19600.0,40.7918,40.7918,40.783,40.7918,19600.0
2012-03-22 13:15:00,46.4,46.41,46.37,46.4,25500.0,40.7918,40.8006,40.7654,40.7918,25500.0
2012-03-22 13:20:00,46.4,46.4,46.26,46.26,15700.0,40.7918,40.7918,40.6687,40.6687,15700.0
2012-03-22 13:25:00,46.29,46.29,46.05,46.18,52200.0,40.6951,40.6951,40.4841,40.5984,52200.0
2012-03-22 13:30:00,46.15,46.16,46.05,46.05,13100.0,40.572,40.5808,40.4841,40.4841,13100.0
2012-03-22 13:35:00,46.07,46.12,46.07,46.11,8400.0,40.5017,40.5457,40.5017,40.5369,8400.0
2012-03-22 13:40:00,46.12,46.35,46.12,46.32,29900.0,40.5457,40.7479,40.5457,40.7215,29900.0
2012-03-22 13:45:00,46.3,46.37,46.29,46.36,16100.0,40.7039,40.7654,40.6951,40.7566,16100.0
2012-03-22 13:50:00,46.36,46.37,46.29,46.33,9100.0,40.7566,40.7654,40.6951,40.7303,9100.0
2012-03-22 13:55:00,46.34,46.36,46.28,46.29,45400.0,40.7391,40.7566,40.6863,40.6951,45400.0
2012-03-22 14:00:00,46.29,46.29,46.1,46.13,16600.0,40.6951,40.6951,40.5281,40.5544,16600.0
2012-03-22 14:05:00,46.13,46.24,46.13,46.23,9500.0,40.5544,40.6511,40.5544,40.6424,9500.0
2012-03-22 14:10:00,46.24,46.28,46.16,46.24,18300.0,40.6511,40.6863,40.5808,40.6511,18300.0
2012-03-22 14:15:00,46.22,46.26,46.16,46.26,21300.0,40.6336,40.6687,40.5808,40.6687,21300.0
2012-03-22 14:20:00,46.26,46.29,46.22,46.26,13500.0,40.6687,40.6951,40.6336,40.6687,13500.0
2012-03-22 14:25:00,46.26,46.38,46.25,46.38,26300.0,40.6687,40.7742,40.6599,40.7742,26300.0
2012-03-22 14:30:00,46.38,46.38,46.25,46.34,34000.0,40.7742,40.7742,40.6599,40.7391,34000.0
2012-03-22 14:35:00,46.34,46.34,46.14,46.16,13500.0,40.7391,40.7391,40.5632,40.5808,13500.0
2012-03-22 14:40:00,46.13,46.16,45.95,46.02,34900.0,40.5544,40.5808,40.3962,40.4577,34900.0
2012-03-22 14:45:00,46.01,46.11,45.96,46.02,14900.0,40.4489,40.5369,40.405,40.4577,14900.0
2012-03-22 14:50:00,46.03,46.04,45.99,46.0,30700.0,40.4665,40.4753,40.4314,40.4402,30700.0
2012-03-22 14:55:00,46.03,46.1,46.02,46.07,15300.0,40.4665,40.5281,40.4577,40.5017,15300.0
2012-03-22 15:00:00,46.07,46.27,46.05,46.23,57400.0,40.5017,40.6775,40.4841,40.6424,57400.0
2012-03-22 15:05:00,46.23,46.3,46.14,46.29,51300.0,40.6424,40.7039,40.5632,40.6951,51300.0
2012-03-22 15:10:00,46.29,46.39,46.14,46.22,55100.0,40.6951,40.783,40.5632,40.6336,55100.0
2012-03-22 15:15:00,46.22,46.22,46.12,46.16,24800.0,40.6336,40.6336,40.5457,40.5808,24800.0
2012-03-22 15:20:00,46.18,46.27,46.11,46.16,33200.0,40.5984,40.6775,40.5369,40.5808,33200.0
2012-03-22 15:25:00,46.16,46.19,46.13,46.15,31500.0,40.5808,40.6072,40.5544,40.572,31500.0
2012-03-22 15:30:00,46.14,46.14,46.01,46.09,35600.0,40.5632,40.5632,40.4489,40.5193,35600.0
2012-03-22 15:35:00,46.1,46.29,46.1,46.28,35800.0,40.5281,40.6951,40.5281,40.6863,35800.0
2012-03-22 15:40:00,46.26,46.3,46.17,46.28,60800.0,40.6687,40.7039,40.5896,40.6863,60800.0
2012-03-22 15:45:00,46.27,46.27,46.17,46.27,69400.0,40.6775,40.6775,40.5896,40.6775,69400.0
2012-03-22 15:50:00,46.25,46.39,46.23,46.27,68200.0,40.6599,40.783,40.6424,40.6775,68200.0
2012-03-22 15:55:00,46.28,46.34,46.11,46.14,134600.0,40.6863,40.7391,40.5369,40.5632,134600.0
2012-03-23 09:30:00,47.41,47.49,46.8,47.14,125300.0,41.6797,41.7501,41.1435,41.4424,125300.0
2012-03-23 09:35:00,47.13,47.14,46.75,46.85,100700.0,41.4336,41.4424,41.0995,41.1874,100700.0
2012-03-23 09:40:00,46.85,47.09,46.83,47.0,55300.0,41.1874,41.3984,41.1698,41.3193,55300.0
2012-03-23 09:45:00,47.01,47.07,46.94,46.95,62300.0,41.3281,41.3808,41.2665,41.2753,62300.0
2012-03-23 09:50:00,46.96,47.07,46.95,47.04,41700.0,41.2841,41.3808,41.2753,41.3545,41700.0
2012-03-23 09:55:00,47.02,47.08,46.95,46.96,81100.0,41.3369,41.3896,41.2753,41.2841,81100.0
2012-03-23 10:00:00,46.96,47.18,46.95,47.02,72000.0,41.2841,41.4775,41.2753,41.3369,72000.0
2012-03-23 10:05:00,47.02,47.13,46.76,46.77,66700.0,41.3369,41.4336,41.1083,41.1171,66700.0
2012-03-23 10:10:00,46.76,46.9,46.75,46.85,62700.0,41.1083,41.2314,41.0995,41.1874,62700.0
2012-03-23 10:15:00,46.84,46.93,46.76,46.76,45500.0,41.1786,41.2577,41.1083,41.1083,45500.0
2012-03-23 10:20:00,46.77,46.89,46.75,46.89,71300.0,41.1171,41.2226,41.0995,41.2226,71300.0
2012-03-23 10:25:00,46.9,46.95,46.78,46.82,56400.0,41.2314,41.2753,41.1259,41.161,56400.0
2012-03-23 10:30:00,46.83,46.96,46.7,46.82,61300.0,41.1698,41.2841,41.0555,41.161,61300.0
2012-03-23 10:35:00,46.82,46.86,46.7,46.82,45100.0,41.161,41.1962,41.0555,41.161,45100.0
2012-03-23 10:40:00,46.83,46.94,46.83,46.86,35800.0,41.1698,41.2665,41.1698,41.1962,35800.0
2012-03-23 10:45:00,46.86,46.94,46.86,46.91,23700.0,41.1962,41.2665,41.1962,41.2402,23700.0
2012-03-23 10:50:00,46.91,46.99,46.82,46.95,35800.0,41.2402,41.3105,41.161,41.2753,35800.0
2012-03-23 10:55:00,46.96,47.04,46.88,46.92,17300.0,41.2841,41.3545,41.2138,41.249,17300.0
2012-03-23 11:00:00,46.93,46.94,46.82,46.92,16300.0,41.2577,41.2665,41.161,41.249,16300.0
2012-03-23 11:05:00,46.93,46.97,46.88,46.9,17400.0,41.2577,41.2929,41.2138,41.2314,17400.0
2012-03-23 11:10:00,46.9,46.93,46.89,46.9,32800.0,41.2314,41.2577,41.2226,41.2314,32800.0
2012-03-23 11:15:00,46.9,46.94,46.89,46.93,23200.0,41.2314,41.2665,41.2226,41.2577,23200.0
2012-03-23 11:20:00,46.93,46.94,46.9,46.92,10600.0,41.2577,41.2665,41.2314,41.249,10600.0
2012-03-23 11:25:00,46.93,47.08,46.93,47.03,27600.0,41.2577,41.3896,41.2577,41.3457,27600.0
2012-03-23 11:30:00,47.01,47.1,46.97,46.98,29200.0,41.3281,41.4072,41.2929,41.3017,29200.0
2012-03-23 11:35:00,46.97,46.97,46.91,46.94,14300.0,41.2929,41.2929,41.2402,41.2665,14300.0
2012-03-23 11:40:00,46.93,46.94,46.9,46.9,6800.0,41.2577,41.2665,41.2314,41.2314,6800.0
2012-03-23 11:45:00,46.89,46.94,46.87,46.92,11400.0,41.2226,41.2665,41.205,41.249,11400.0
2012-03-23 11:50:00,46.92,46.93,46.86,46.89,9400.0,41.249,41.2577,41.1962,41.2226,9400.0
2012-03-23 11:55:00,46.89,46.95,46.88,46.95,13800.0,41.2226,41.2753,41.2138,41.2753,13800.0
2012-03-23 12:00:00,46.95,46.98,46.92,46.93,15700.0,41.2753,41.3017,41.249,41.2577,15700.0
2012-03-23 12:05:00,46.93,46.94,46.91,46.93,9100.0,41.2577,41.2665,41.2402,41.2577,9100.0
2012-03-23 12:10:00,46.96,46.96,46.9,46.91,10600.0,41.2841,41.2841,41.2314,41.2402,10600.0
2012-03-23 12:15:00,46.91,46.91,46.87,46.91,8100.0,41.2402,41.2402,41.205,41.2402,8100.0
2012-03-23 12:20:00,46.91,46.92,46.84,46.86,10600.0,41.2402,41.249,41.1786,41.1962,10600.0
2012-03-23 12:25:00,46.87,46.89,46.81,46.82,11200.0,41.205,41.2226,41.1523,41.161,11200.0
2012-03-23 12:30:00,46.84,46.88,46.8,46.88,11900.0,41.1786,41.2138,41.1435,41.2138,11900.0
2012-03-23 12:35:00,46.89,46.93,46.86,46.88,12300.0,41.2226,41.2577,41.1962,41.2138,12300.0
2012-03-23 12:40:00,46.88,46.9,46.84,46.88,13200.0,41.2138,41.2314,41.1786,41.2138,13200.0
2012-03-23 12:45:00,46.88,46.91,46.83,46.89,10800.0,41.2138,41.2402,41.1698,41.2226,10800.0
2012-03-23 12:50:00,46.89,46.93,46.88,46.91,8100.0,41.2226,41.2577,41.2138,41.2402,8100.0
2012-03-23 12:55:00,46.91,46.98,46.9,46.91,14300.0,41.2402,41.3017,41.2314,41.2402,14300.0
2012-03-23 13:00:00,46.92,46.96,46.92,46.95,6000.0,41.249,41.2841,41.249,41.2753,6000.0
2012-03-23 13:05:00,46.95,47.0,46.94,46.97,16900.0,41.2753,41.3193,41.2665,41.2929,16900.0
2012-03-23 13:10:00,46.96,47.0,46.93,47.0,14100.0,41.2841,41.3193,41.2577,41.3193,14100.0
2012-03-23 13:15:00,46.98,47.0,46.96,46.99,10300.0,41.3017,41.3193,41.2841,41.3105,10300.0
2012-03-23 13:20:00,47.0,47.05,46.99,47.03,15300.0,41.3193,41.3632,41.3105,41.3457,15300.0
2012-03-23 13:25:00,47.03,47.06,47.0,47.04,10600.0,41.3457,41.372,41.3193,41.3545,10600.0
2012-03-23 13:30:00,47.04,47.09,47.02,47.06,16400.0,41.3545,41.3984,41.3369,41.372,16400.0
2012-03-23 13:35:00,47.07,47.12,47.07,47.11,20200.0,41.3808,41.4248,41.3808,41.416,20200.0
2012-03-23 13:40:00,47.12,47.17,47.12,47.14,15900.0,41.4248,41.4687,41.4248,41.4424,15900.0
2012-03-23 13:45:00,47.15,47.22,47.15,47.19,25900.0,41.4512,41.5127,41.4512,41.4863,25900.0
2012-03-23 13:50:00,47.2,47.25,47.2,47.24,33700.0,41.4951,41.5391,41.4951,41.5303,33700.0
2012-03-23 13:55:00,47.24,47.31,47.24,47.27,74400.0,41.5303,41.5918,41.5303,41.5567,74400.0
2012-03-23 14:00:00,47.28,47.36,47.28,47.36,10700.0,41.5654,41.6358,41.5654,41.6358,10700.0
2012-03-23 14:05:00,47.36,47.37,47.25,47.25,17600.0,41.6358,41.6446,41.5391,41.5391,17600.0
2012-03-23 14:10:00,47.25,47.3,47.25,47.29,12700.0,41.5391,41.583,41.5391,41.5742,12700.0
2012-03-23 14:15:00,47.28,47.44,47.28,47.39,25300.0,41.5654,41.7061,41.5654,41.6622,25300.0
2012-03-23 14:20:00,47.39,47.41,47.31,47.41,11800.0,41.6622,41.6797,41.5918,41.6797,11800.0
2012-03-23 14:25:00,47.4,47.45,47.4,47.42,29000.0,41.6709,41.7149,41.6709,41.6885,29000.0
2012-03-23 14:30:00,47.41,47.45,47.4,47.45,12700.0,41.6797,41.7149,41.6709,41.7149,12700.0
2012-03-23 14:35:00,47.45,47.59,47.45,47.56,44800.0,41.7149,41.838,41.7149,41.8116,44800.0
2012-03-23 14:40:00,47.56,47.58,47.45,47.47,25500.0,41.8116,41.8292,41.7149,41.7325,25500.0
2012-03-23 14:45:00,47.47,47.53,47.42,47.47,13100.0,41.7325,41.7852,41.6885,41.7325,13100.0
2012-03-23 14:50:00,47.47,47.51,47.44,47.49,7000.0,41.7325,41.7676,41.7061,41.7501,7000.0
2012-03-23 14:55:00,47.49,47.52,47.35,47.36,32500.0,41.7501,41.7764,41.627,41.6358,32500.0
2012-03-23 15:00:00,47.35,47.47,47.35,47.44,16500.0,41.627,41.7325,41.627,41.7061,16500.0
2012-03-23 15:05:00,47.43,47.43,47.27,47.39,38800.0,41.6973,41.6973,41.5567,41.6622,38800.0
2012-03-23 15:10:00,47.38,47.38,47.27,47.3,30900.0,41.6534,41.6534,41.5567,41.583,30900.0
2012-03-23 15:15:00,47.3,47.33,47.23,47.28,27900.0,41.583,41.6094,41.5215,41.5654,27900.0
2012-03-23 15:20:00,47.28,47.3,47.17,47.22,27000.0,41.5654,41.583,41.4687,41.5127,27000.0
2012-03-23 15:25:00,47.23,47.27,47.21,47.23,25700.0,41.5215,41.5567,41.5039,41.5215,25700.0
2012-03-23 15:30:00,47.23,47.38,47.22,47.36,48100.0,41.5215,41.6534,41.5127,41.6358,48100.0
2012-03-23 15:35:00,47.36,47.37,47.27,47.31,39400.0,41.6358,41.6446,41.5567,41.5918,39400.0
2012-03-23 15:40:00,47.32,47.32,47.14,47.22,42800.0,41.6006,41.6006,41.4424,41.5127,42800.0
2012-03-23 15:45:00,47.22,47.22,47.06,47.12,63100.0,41.5127,41.5127,41.372,41.4248,63100.0
2012-03-23 15:50:00,47.12,47.28,47.12,47.27,49700.0,41.4248,41.5654,41.4248,41.5567,49700.0
2012-03-23 15:55:00,47.27,47.27,47.13,47.18,120700.0,41.5567,41.5567,41.4336,41.4775,120700.0
2012-03-26 09:30:00,47.36,47.44,47.16,47.17,47500.0,41.6358,41.7061,41.4599,41.4687,47500.0
2012-03-26 09:35:00,47.18,47.29,47.16,47.23,58600.0,41.4775,41.5742,41.4599,41.5215,58600.0
2012-03-26 09:40:00,47.21,47.4,47.21,47.34,18500.0,41.5039,41.6709,41.5039,41.6182,18500.0
2012-03-26 09:45:00,47.36,47.38,47.25,47.38,23600.0,41.6358,41.6534,41.5391,41.6534,23600.0
2012-03-26 09:50:00,47.38,47.43,47.35,47.37,31200.0,41.6534,41.6973,41.627,41.6446,31200.0
2012-03-26 09:55:00,47.37,47.4,47.34,47.35,12400.0,41.6446,41.6709,41.6182,41.627,12400.0
2012-03-26 10:00:00,47.35,47.41,47.28,47.41,39900.0,41.627,41.6797,41.5654,41.6797,39900.0
2012-03-26 10:05:00,47.42,47.45,47.38,47.44,21800.0,41.6885,41.7149,41.6534,41.7061,21800.0
2012-03-26 10:10:00,47.43,47.44,47.39,47.41,23000.0,41.6973,41.7061,41.6622,41.6797,23000.0
2012-03-26 10:15:00,47.41,47.41,47.27,47.29,19500.0,41.6797,41.6797,41.5567,41.5742,19500.0
2012-03-26 10:20:00,47.29,47.33,47.28,47.29,32800.0,41.5742,41.6094,41.5654,41.5742,32800.0
2012-03-26 10:25:00,47.28,47.32,47.25,47.25,22100.0,41.5654,41.6006,41.5391,41.5391,22100.0
2012-03-26 10:30:00,47.25,47.32,47.25,47.32,24000.0,41.5391,41.6006,41.5391,41.6006,24000.0
2012-03-26 10:35:00,47.32,47.34,47.28,47.29,22500.0,41.6006,41.6182,41.5654,41.5742,22500.0
2012-03-26 10:40:00,47.27,47.28,47.26,47.27,9500.0,41.5567,41.5654,41.5479,41.5567,9500.0
2012-03-26 10:45:00,47.27,47.28,47.23,47.23,9000.0,41.5567,41.5654,41.5215,41.5215,9000.0
2012-03-26 10:50:00,47.24,47.29,47.23,47.24,17600.0,41.5303,41.5742,41.5215,41.5303,17600.0
2012-03-26 10:55:00,47.25,47.26,47.21,47.22,9200.0,41.5391,41.5479,41.5039,41.5127,9200.0
2012-03-26 11:00:00,47.22,47.24,47.2,47.2,13100.0,41.5127,41.5303,41.4951,41.4951,13100.0
2012-03-26 11:05:00,47.21,47.26,47.2,47.25,15900.0,41.5039,41.5479,41.4951,41.5391,15900.0
2012-03-26 11:10:00,47.25,47.27,47.23,47.25,13900.0,41.5391,41.5567,41.5215,41.5391,13900.0
2012-03-26 11:15:00,47.25,47.25,47.2,47.21,7100.0,41.5391,41.5391,41.4951,41.5039,7100.0
2012-03-26 11:20:00,47.22,47.25,47.19,47.25,13300.0,41.5127,41.5391,41.4863,41.5391,13300.0
2012-03-26 11:25:00,47.25,47.26,47.23,47.25,7600.0,41.5391,41.5479,41.5215,41.5391,7600.0
2012-03-26 11:30:00,47.26,47.27,47.22,47.23,9500.0,41.5479,41.5567,41.5127,41.5215,9500.0
2012-03-26 11:35:00,47.23,47.29,47.22,47.25,11000.0,41.5215,41.5742,41.5127,41.5391,11000.0
2012-03-26 11:40:00,47.23,47.25,47.22,47.22,7500.0,41.5215,41.5391,41.5127,41.5127,7500.0
2012-03-26 11:45:00,47.21,47.21,47.15,47.17,15300.0,41.5039,41.5039,41.4512,41.4687,15300.0
2012-03-26 11:50:00,47.16,47.17,47.15,47.17,4900.0,41.4599,41.4687,41.4512,41.4687,4900.0
2012-03-26 11:55:00,47.17,47.18,47.11,47.13,24500.0,41.4687,41.4775,41.416,41.4336,24500.0
2012-03-26 12:00:00,47.13,47.16,47.12,47.16,6800.0,41.4336,41.4599,41.4248,41.4599,6800.0
2012-03-26 12:05:00,47.16,47.16,47.11,47.12,8500.0,41.4599,41.4599,41.416,41.4248,8500.0
2012-03-26 12:10:00,47.11,47.14,47.11,47.11,7100.0,41.416,41.4424,41.416,41.416,7100.0
2012-03-26 12:15:00,47.11,47.15,47.1,47.14,11600.0,41.416,41.4512,41.4072,41.4424,11600.0
2012-03-26 12:20:00,47.14,47.14,47.03,47.04,20700.0,41.4424,41.4424,41.3457,41.3545,20700.0
2012-03-26 12:25:00,47.04,47.04,46.98,46.99,44100.0,41.3545,41.3545,41.3017,41.3105,44100.0
2012-03-26 12:30:00,46.99,47.02,46.96,46.98,32700.0,41.3105,41.3369,41.2841,41.3017,32700.0
2012-03-26 12:35:00,46.98,46.99,46.91,46.91,30400.0,41.3017,41.3105,41.2402,41.2402,30400.0
2012-03-26 12:40:00,46.91,46.92,46.91,46.91,7900.0,41.2402,41.249,41.2402,41.2402,7900.0
2012-03-26 12:45:00,46.91,46.93,46.88,46.93,32400.0,41.2402,41.2577,41.2138,41.2577,32400.0
2012-03-26 12:50:00,46.93,46.96,46.92,46.96,38000.0,41.2577,41.2841,41.249,41.2841,38000.0
2012-03-26 12:55:00,46.96,47.0,46.95,46.98,22900.0,41.2841,41.3193,41.2753,41.3017,22900.0
2012-03-26 13:00:00,46.97,47.0,46.96,46.96,9800.0,41.2929,41.3193,41.2841,41.2841,9800.0
2012-03-26 13:05:00,46.96,46.97,46.94,46.96,11700.0,41.2841,41.2929,41.2665,41.2841,11700.0
2012-03-26 13:10:00,46.96,47.03,46.96,47.02,13200.0,41.2841,41.3457,41.2841,41.3369,13200.0
2012-03-26 13:15:00,47.02,47.02,46.94,46.95,82300.0,41.3369,41.3369,41.2665,41.2753,82300.0
2012-03-26 13:20:00,46.96,47.0,46.95,47.0,11400.0,41.2841,41.3193,41.2753,41.3193,11400.0
2012-03-26 13:25:00,47.0,47.04,46.99,46.99,32300.0,41.3193,41.3545,41.3105,41.3105,32300.0
2012-03-26 13:30:00,46.99,47.05,46.99,47.05,8900.0,41.3105,41.3632,41.3105,41.3632,8900.0
2012-03-26 13:35:00,47.05,47.08,47.03,47.04,12500.0,41.3632,41.3896,41.3457,41.3545,12500.0
2012-03-26 13:40:00,47.04,47.05,47.02,47.03,7400.0,41.3545,41.3632,41.3369,41.3457,7400.0
2012-03-26 13:45:00,47.02,47.04,47.02,47.04,10900.0,41.3369,41.3545,41.3369,41.3545,10900.0
2012-03-26 13:50:00,47.03,47.04,47.0,47.0,11100.0,41.3457,41.3545,41.3193,41.3193,11100.0
2012-03-26 13:55:00,47.0,47.04,47.0,47.04,12600.0,41.3193,41.3545,41.3193,41.3545,12600.0
2012-03-26 14:00:00,47.04,47.05,47.03,47.04,3600.0,41.3545,41.3632,41.3457,41.3545,3600.0
2012-03-26 14:05:00,47.05,47.05,47.0,47.02,22700.0,41.3632,41.3632,41.3193,41.3369,22700.0
2012-03-26 14:10:00,47.03,47.03,46.98,47.0,13800.0,41.3457,41.3457,41.3017,41.3193,13800.0
2012-03-26 14:15:00,47.02,47.05,47.0,47.05,11100.0,41.3369,41.3632,41.3193,41.3632,11100.0
2012-03-26 14:20:00,47.05,47.08,47.04,47.06,19600.0,41.3632,41.3896,41.3545,41.372,19600.0
2012-03-26 14:25:00,47.06,47.08,47.05,47.08,5600.0,41.372,41.3896,41.3632,41.3896,5600.0
2012-03-26 14:30:00,47.08,47.14,47.08,47.14,24800.0,41.3896,41.4424,41.3896,41.4424,24800.0
2012-03-26 14:35:00,47.13,47.14,47.01,47.06,36900.0,41.4336,41.4424,41.3281,41.372,36900.0
2012-03-26 14:40:00,47.05,47.06,47.0,47.06,30000.0,41.3632,41.372,41.3193,41.372,30000.0
2012-03-26 14:45:00,47.05,47.05,47.01,47.02,16100.0,41.3632,41.3632,41.3281,41.3369,16100.0
2012-03-26 14:50:00,47.03,47.05,47.02,47.05,10900.0,41.3457,41.3632,41.3369,41.3632,10900.0
2012-03-26 14:55:00,47.05,47.12,47.05,47.06,28800.0,41.3632,41.4248,41.3632,41.372,28800.0
2012-03-26 15:00:00,47.06,47.18,47.06,47.18,25600.0,41.372,41.4775,41.372,41.4775,25600.0
2012-03-26 15:05:00,47.18,47.24,47.17,47.19,21000.0,41.4775,41.5303,41.4687,41.4863,21000.0
2012-03-26 15:10:00,47.19,47.25,47.19,47.25,8700.0,41.4863,41.5391,41.4863,41.5391,8700.0
2012-03-26 15:15:00,47.25,47.3,47.25,47.27,23500.0,41.5391,41.583,41.5391,41.5567,23500.0
2012-03-26 15:20:00,47.26,47.3,47.21,47.24,26700.0,41.5479,41.583,41.5039,41.5303,26700.0
2012-03-26 15:25:00,47.24,47.24,47.16,47.17,18000.0,41.5303,41.5303,41.4599,41.4687,18000.0
2012-03-26 15:30:00,47.18,47.24,47.18,47.22,25300.0,41.4775,41.5303,41.4775,41.5127,25300.0
2012-03-26 15:35:00,47.22,47.26,47.22,47.26,22400.0,41.5127,41.5479,41.5127,41.5479,22400.0
2012-03-26 15:40:00,47.26,47.26,47.14,47.15,43300.0,41.5479,41.5479,41.4424,41.4512,43300.0
2012-03-26 15:45:00,47.15,47.19,47.13,47.13,34300.0,41.4512,41.4863,41.4336,41.4336,34300.0
2012-03-26 15:50:00,47.14,47.21,47.14,47.18,29900.0,41.4424,41.5039,41.4424,41.4775,29900.0
2012-03-26 15:55:00,47.18,47.25,47.15,47.24,43300.0,41.4775,41.5391,41.4512,41.5303,43300.0
2012-03-27 09:30:00,46.48,46.65,46.25,46.38,218600.0,40.8621,41.0116,40.6599,40.7742,218600.0
2012-03-27 09:35:00,46.37,46.69,46.37,46.37,149800.0,40.7654,41.0468,40.7654,40.7654,149800.0
2012-03-27 09:40:00,46.39,46.58,46.38,46.44,82100.0,40.783,40.9501,40.7742,40.827,82100.0
2012-03-27 09:45:00,46.43,46.55,46.39,46.5,52300.0,40.8182,40.9237,40.783,40.8797,52300.0
2012-03-27 09:50:00,46.5,46.57,46.49,46.54,89200.0,40.8797,40.9413,40.8709,40.9149,89200.0
2012-03-27 09:55:00,46.54,46.54,46.45,46.49,46300.0,40.9149,40.9149,40.8358,40.8709,46300.0
2012-03-27 10:00:00,46.48,46.5,46.43,46.49,23600.0,40.8621,40.8797,40.8182,40.8709,23600.0
2012-03-27 10:05:00,46.49,46.51,46.44,46.47,55200.0,40.8709,40.8885,40.827,40.8533,55200.0
2012-03-27 10:10:00,46.47,46.48,46.31,46.41,59600.0,40.8533,40.8621,40.7127,40.8006,59600.0
2012-03-27 10:15:00,46.42,46.46,46.42,46.43,15400.0,40.8094,40.8446,40.8094,40.8182,15400.0
2012-03-27 10:20:00,46.42,46.46,46.38,46.39,47400.0,40.8094,40.8446,40.7742,40.783,47400.0
2012-03-27 10:25:00,46.39,46.4,45.88,46.18,227900.0,40.783,40.7918,40.3347,40.5984,227900.0
2012-03-27 10:30:00,46.2,46.32,46.15,46.3,54600.0,40.616,40.7215,40.572,40.7039,54600.0
2012-03-27 10:35:00,46.3,46.37,46.3,46.36,15100.0,40.7039,40.7654,40.7039,40.7566,15100.0
2012-03-27 10:40:00,46.35,46.4,46.3,46.35,30900.0,40.7479,40.7918,40.7039,40.7479,30900.0
2012-03-27 10:45:00,46.35,46.43,46.31,46.35,40000.0,40.7479,40.8182,40.7127,40.7479,40000.0
2012-03-27 10:50:00,46.34,46.37,46.2,46.3,46800.0,40.7391,40.7654,40.616,40.7039,46800.0
2012-03-27 10:55:00,46.29,46.3,46.21,46.23,22900.0,40.6951,40.7039,40.6248,40.6424,22900.0
2012-03-27 11:00:00,46.23,46.25,46.23,46.24,30700.0,40.6424,40.6599,40.6424,40.6511,30700.0
2012-03-27 11:05:00,46.25,46.25,46.24,46.25,33700.0,40.6599,40.6599,40.6511,40.6599,33700.0
2012-03-27 11:10:00,46.25,46.34,46.24,46.33,53300.0,40.6599,40.7391,40.6511,40.7303,53300.0
2012-03-27 11:15:00,46.33,46.37,46.31,46.36,31600.0,40.7303,40.7654,40.7127,40.7566,31600.0
2012-03-27 11:20:00,46.36,46.36,46.3,46.33,32600.0,40.7566,40.7566,40.7039,40.7303,32600.0
2012-03-27 11:25:00,46.34,46.35,46.34,46.35,23900.0,40.7391,40.7479,40.7391,40.7479,23900.0
2012-03-27 11:30:00,46.34,46.38,46.3,46.37,35700.0,40.7391,40.7742,40.7039,40.7654,35700.0
2012-03-27 11:35:00,46.37,46.48,46.37,46.47,48000.0,40.7654,40.8621,40.7654,40.8533,48000.0
2012-03-27 11:40:00,46.48,46.48,46.47,46.47,19900.0,40.8621,40.8621,40.8533,40.8533,19900.0
2012-03-27 11:45:00,46.47,46.48,46.28,46.34,78300.0,40.8533,40.8621,40.6863,40.7391,78300.0
2012-03-27 11:50:00,46.35,46.42,46.34,46.35,30400.0,40.7479,40.8094,40.7391,40.7479,30400.0
2012-03-27 11:55:00,46.36,46.44,46.3,46.42,75200.0,40.7566,40.827,40.7039,40.8094,75200.0
2012-03-27 12:00:00,46.41,46.48,46.37,46.44,36600.0,40.8006,40.8621,40.7654,40.827,36600.0
2012-03-27 12:05:00,46.43,46.46,46.4,46.4,18400.0,40.8182,40.8446,40.7918,40.7918,18400.0
2012-03-27 12:10:00,46.4,46.42,46.38,46.4,85200.0,40.7918,40.8094,40.7742,40.7918,85200.0
2012-03-27 12:15:00,46.4,46.43,46.4,46.42,62400.0,40.7918,40.8182,40.7918,40.8094,62400.0
2012-03-27 12:20:00,46.43,46.45,46.42,46.45,28700.0,40.8182,40.8358,40.8094,40.8358,28700.0
2012-03-27 12:25:00,46.44,46.47,46.41,46.41,32900.0,40.827,40.8533,40.8006,40.8006,32900.0
2012-03-27 12:30:00,46.42,46.44,46.39,46.4,162100.0,40.8094,40.827,40.783,40.7918,162100.0
2012-03-27 12:35:00,46.4,46.45,46.39,46.44,46100.0,40.7918,40.8358,40.783,40.827,46100.0
2012-03-27 12:40:00,46.45,46.48,46.38,46.44,39700.0,40.8358,40.8621,40.7742,40.827,39700.0
2012-03-27 12:45:00,46.45,46.54,46.43,46.49,50400.0,40.8358,40.9149,40.8182,40.8709,50400.0
2012-03-27 12:50:00,46.48,46.51,46.44,46.44,29400.0,40.8621,40.8885,40.827,40.827,29400.0
2012-03-27 12:55:00,46.45,46.55,46.44,46.49,22600.0,40.8358,40.9237,40.827,40.8709,22600.0
2012-03-27 13:00:00,46.49,46.5,46.4,46.44,30900.0,40.8709,40.8797,40.7918,40.827,30900.0
2012-03-27 13:05:00,46.44,46.45,46.31,46.42,90000.0,40.827,40.8358,40.7127,40.8094,90000.0
2012-03-27 13:10:00,46.42,46.46,46.39,46.43,32900.0,40.8094,40.8446,40.783,40.8182,32900.0
2012-03-27 13:15:00,46.43,46.43,46.32,46.39,30900.0,40.8182,40.8182,40.7215,40.783,30900.0
2012-03-27 13:20:00,46.39,46.47,46.39,46.45,76600.0,40.783,40.8533,40.783,40.8358,76600.0
2012-03-27 13:25:00,46.45,46.48,46.43,46.43,38700.0,40.8358,40.8621,40.8182,40.8182,38700.0
2012-03-27 13:30:00,46.44,46.45,46.4,46.43,49500.0,40.827,40.8358,40.7918,40.8182,49500.0
2012-03-27 13:35:00,46.43,46.48,46.41,46.43,65400.0,40.8182,40.8621,40.8006,40.8182,65400.0
2012-03-27 13:40:00,46.43,46.45,46.4,46.44,33100.0,40.8182,40.8358,40.7918,40.827,33100.0
2012-03-27 13:45:00,46.43,46.53,46.43,46.49,21500.0,40.8182,40.9061,40.8182,40.8709,21500.0
2012-03-27 13:50:00,46.49,46.5,46.45,46.49,20900.0,40.8709,40.8797,40.8358,40.8709,20900.0
2012-03-27 13:55:00,46.49,46.49,46.46,46.46,15900.0,40.8709,40.8709,40.8446,40.8446,15900.0
2012-03-27 14:00:00,46.46,46.5,46.4,46.47,38100.0,40.8446,40.8797,40.7918,40.8533,38100.0
2012-03-27 14:05:00,46.48,46.48,46.45,46.45,13300.0,40.8621,40.8621,40.8358,40.8358,13300.0
2012-03-27 14:10:00,46.44,46.44,46.41,46.41,39000.0,40.827,40.827,40.8006,40.8006,39000.0
2012-03-27 14:15:00,46.41,46.42,46.22,46.39,177900.0,40.8006,40.8094,40.6336,40.783,177900.0
2012-03-27 14:20:00,46.38,46.4,46.28,46.28,54800.0,40.7742,40.7918,40.6863,40.6863,54800.0
2012-03-27 14:25:00,46.27,46.3,46.22,46.29,186200.0,40.6775,40.7039,40.6336,40.6951,186200.0
2012-03-27 14:30:00,46.3,46.3,46.2,46.21,39000.0,40.7039,40.7039,40.616,40.6248,39000.0
2012-03-27 14:35:00,46.21,46.28,46.19,46.24,87700.0,40.6248,40.6863,40.6072,40.6511,87700.0
2012-03-27 14:40:00,46.23,46.29,46.23,46.25,41200.0,40.6424,40.6951,40.6424,40.6599,41200.0
2012-03-27 14:45:00,46.26,46.34,46.25,46.28,59900.0,40.6687,40.7391,40.6599,40.6863,59900.0
2012-03-27 14:50:00,46.28,46.34,46.27,46.34,58800.0,40.6863,40.7391,40.6775,40.7391,58800.0
2012-03-27 14:55:00,46.34,46.34,46.31,46.31,41400.0,40.7391,40.7391,40.7127,40.7127,41400.0
2012-03-27 15:00:00,46.32,46.33,46.26,46.26,62900.0,40.7215,40.7303,40.6687,40.6687,62900.0
2012-03-27 15:05:00,46.26,46.29,46.18,46.19,152300.0,40.6687,40.6951,40.5984,40.6072,152300.0
2012-03-27 15:10:00,46.18,46.22,46.15,46.19,118800.0,40.5984,40.6336,40.572,40.6072,118800.0
2012-03-27 15:15:00,46.19,46.22,45.99,46.18,149800.0,40.6072,40.6336,40.4314,40.5984,149800.0
2012-03-27 15:20:00,46.19,46.19,46.08,46.1,173800.0,40.6072,40.6072,40.5105,40.5281,173800.0
2012-03-27 15:25:00,46.08,46.14,46.05,46.1,151800.0,40.5105,40.5632,40.4841,40.5281,151800.0
2012-03-27 15:30:00,46.09,46.11,45.9,45.94,173400.0,40.5193,40.5369,40.3522,40.3874,173400.0
2012-03-27 15:35:00,45.94,45.95,45.81,45.87,121300.0,40.3874,40.3962,40.2731,40.3259,121300.0
2012-03-27 15:40:00,45.87,45.9,45.79,45.85,159800.0,40.3259,40.3522,40.2555,40.3083,159800.0
2012-03-27 15:45:00,45.85,45.87,45.75,45.77,239200.0,40.3083,40.3259,40.2204,40.238,239200.0
2012-03-27 15:50:00,45.77,45.92,45.76,45.91,221300.0,40.238,40.3698,40.2292,40.361,221300.0
2012-03-27 15:55:00,45.91,45.93,45.7,45.76,308100.0,40.361,40.3786,40.1764,40.2292,308100.0
2012-03-28 09:30:00,45.29,45.45,45.27,45.44,1465300.0,39.816,39.9566,39.7984,39.9478,1465300.0
2012-03-28 09:35:00,45.42,45.59,45.36,45.38,996900.0,39.9303,40.0797,39.8775,39.8951,996900.0
2012-03-28 09:40:00,45.38,45.53,45.35,45.49,474600.0,39.8951,40.027,39.8687,39.9918,474600.0
2012-03-28 09:45:00,45.48,45.6,45.44,45.59,361200.0,39.983,40.0885,39.9478,40.0797,361200.0
2012-03-28 09:50:00,45.59,45.68,45.54,45.68,296300.0,40.0797,40.1588,40.0358,40.1588,296300.0
2012-03-28 09:55:00,45.66,45.78,45.65,45.75,539800.0,40.1412,40.2467,40.1325,40.2204,539800.0
2012-03-28 10:00:00,45.74,45.88,45.72,45.84,480800.0,40.2116,40.3347,40.194,40.2995,480800.0
2012-03-28 10:05:00,45.89,46.15,45.83,46.04,691400.0,40.3434,40.572,40.2907,40.4753,691400.0
2012-03-28 10:10:00,46.05,46.05,45.82,45.85,280400.0,40.4841,40.4841,40.2819,40.3083,280400.0
2012-03-28 10:15:00,45.84,45.84,45.54,45.72,233700.0,40.2995,40.2995,40.0358,40.194,233700.0
2012-03-28 10:20:00,45.73,45.75,45.65,45.67,62900.0,40.2028,40.2204,40.1325,40.15,62900.0
2012-03-28 10:25:00,45.67,45.67,45.55,45.65,118100.0,40.15,40.15,40.0445,40.1325,118100.0
2012-03-28 10:30:00,45.65,45.74,45.63,45.72,101700.0,40.1325,40.2116,40.1149,40.194,101700.0
2012-03-28 10:35:00,45.73,45.85,45.7,45.71,190200.0,40.2028,40.3083,40.1764,40.1852,190200.0
2012-03-28 10:40:00,45.7,45.74,45.62,45.69,64700.0,40.1764,40.2116,40.1061,40.1676,64700.0
2012-03-28 10:45:00,45.68,45.74,45.64,45.7,47400.0,40.1588,40.2116,40.1237,40.1764,47400.0
2012-03-28 10:50:00,45.7,45.74,45.66,45.69,48900.0,40.1764,40.2116,40.1412,40.1676,48900.0
2012-03-28 10:55:00,45.69,45.7,45.57,45.6,64300.0,40.1676,40.1764,40.0621,40.0885,64300.0
2012-03-28 11:00:00,45.59,45.64,45.59,45.61,84200.0,40.0797,40.1237,40.0797,40.0973,84200.0
2012-03-28 11:05:00,45.62,45.68,45.58,45.64,94800.0,40.1061,40.1588,40.0709,40.1237,94800.0
2012-03-28 11:10:00,45.63,45.74,45.58,45.73,77600.0,40.1149,40.2116,40.0709,40.2028,77600.0
2012-03-28 11:15:00,45.73,45.74,45.69,45.69,39400.0,40.2028,40.2116,40.1676,40.1676,39400.0
2012-03-28 11:20:00,45.69,45.75,45.69,45.74,64400.0,40.1676,40.2204,40.1676,40.2116,64400.0
2012-03-28 11:25:00,45.73,45.78,45.73,45.74,44100.0,40.2028,40.2467,40.2028,40.2116,44100.0
2012-03-28 11:30:00,45.75,45.77,45.65,45.69,58000.0,40.2204,40.238,40.1325,40.1676,58000.0
2012-03-28 11:35:00,45.68,45.71,45.6,45.67,54700.0,40.1588,40.1852,40.0885,40.15,54700.0
2012-03-28 11:40:00,45.66,45.72,45.66,45.69,28800.0,40.1412,40.194,40.1412,40.1676,28800.0
2012-03-28 11:45:00,45.7,45.7,45.4,45.51,205000.0,40.1764,40.1764,39.9127,40.0094,205000.0
2012-03-28 11:50:00,45.51,45.57,45.43,45.45,137800.0,40.0094,40.0621,39.939,39.9566,137800.0
2012-03-28 11:55:00,45.45,45.45,44.85,45.45,314800.0,39.9566,39.9566,39.4292,39.9566,314800.0
2012-03-28 12:00:00,45.44,45.51,45.39,45.51,70600.0,39.9478,40.0094,39.9039,40.0094,70600.0
2012-03-28 12:05:00,45.51,45.57,45.47,45.55,31800.0,40.0094,40.0621,39.9742,40.0445,31800.0
2012-03-28 12:10:00,45.55,45.6,45.51,45.59,53000.0,40.0445,40.0885,40.0094,40.0797,53000.0
2012-03-28 12:15:00,45.6,45.69,45.59,45.66,89500.0,40.0885,40.1676,40.0797,40.1412,89500.0
2012-03-28 12:20:00,45.67,45.69,45.64,45.68,24200.0,40.15,40.1676,40.1237,40.1588,24200.0
2012-03-28 12:25:00,45.68,45.75,45.67,45.69,228000.0,40.1588,40.2204,40.15,40.1676,228000.0
2012-03-28 12:30:00,45.71,45.74,45.6,45.61,45700.0,40.1852,40.2116,40.0885,40.0973,45700.0
2012-03-28 12:35:00,45.61,45.63,45.58,45.6,23000.0,40.0973,40.1149,40.0709,40.0885,23000.0
2012-03-28 12:40:00,45.6,45.68,45.6,45.68,34800.0,40.0885,40.1588,40.0885,40.1588,34800.0
2012-03-28 12:45:00,45.68,45.68,45.63,45.65,42300.0,40.1588,40.1588,40.1149,40.1325,42300.0
2012-03-28 12:50:00,45.65,45.65,45.61,45.65,34100.0,40.1325,40.1325,40.0973,40.1325,34100.0
2012-03-28 12:55:00,45.64,45.65,45.64,45.65,55900.0,40.1237,40.1325,40.1237,40.1325,55900.0
2012-03-28 13:00:00,45.65,45.73,45.65,45.7,50500.0,40.1325,40.2028,40.1325,40.1764,50500.0
2012-03-28 13:05:00,45.72,45.75,45.69,45.73,40500.0,40.194,40.2204,40.1676,40.2028,40500.0
2012-03-28 13:10:00,45.73,45.75,45.72,45.73,29100.0,40.2028,40.2204,40.194,40.2028,29100.0
2012-03-28 13:15:00,45.72,45.73,45.65,45.66,50900.0,40.194,40.2028,40.1325,40.1412,50900.0
2012-03-28 13:20:00,45.65,45.72,45.64,45.72,45600.0,40.1325,40.194,40.1237,40.194,45600.0
2012-03-28 13:25:00,45.72,45.74,45.7,45.73,18700.0,40.194,40.2116,40.1764,40.2028,18700.0
2012-03-28 13:30:00,45.73,45.73,45.7,45.72,28600.0,40.2028,40.2028,40.1764,40.194,28600.0
2012-03-28 13:35:00,45.72,45.73,45.7,45.71,23000.0,40.194,40.2028,40.1764,40.1852,23000.0
2012-03-28 13:40:00,45.7,45.71,45.65,45.68,50100.0,40.1764,40.1852,40.1325,40.1588,50100.0
2012-03-28 13:45:00,45.68,45.69,45.67,45.69,39200.0,40.1588,40.1676,40.15,40.1676,39200.0
2012-03-28 13:50:00,45.69,45.69,45.67,45.69,48700.0,40.1676,40.1676,40.15,40.1676,48700.0
2012-03-28 13:55:00,45.69,45.7,45.68,45.68,98000.0,40.1676,40.1764,40.1588,40.1588,98000.0
2012-03-28 14:00:00,45.69,45.78,45.68,45.78,163400.0,40.1676,40.2467,40.1588,40.2467,163400.0
2012-03-28 14:05:00,45.77,45.78,45.73,45.74,104200.0,40.238,40.2467,40.2028,40.2116,104200.0
2012-03-28 14:10:00,45.73,45.8,45.71,45.74,59400.0,40.2028,40.2643,40.1852,40.2116,59400.0
2012-03-28 14:15:00,45.74,45.76,45.72,45.76,58100.0,40.2116,40.2292,40.194,40.2292,58100.0
2012-03-28 14:20:00,45.76,45.81,45.74,45.78,85300.0,40.2292,40.2731,40.2116,40.2467,85300.0
2012-03-28 14:25:00,45.77,45.87,45.76,45.85,174900.0,40.238,40.3259,40.2292,40.3083,174900.0
2012-03-28 14:30:00,45.85,45.86,45.8,45.86,33400.0,40.3083,40.3171,40.2643,40.3171,33400.0
2012-03-28 14:35:00,45.85,45.88,45.82,45.86,75900.0,40.3083,40.3347,40.2819,40.3171,75900.0
2012-03-28 14:40:00,45.87,45.89,45.8,45.88,144600.0,40.3259,40.3434,40.2643,40.3347,144600.0
2012-03-28 14:45:00,45.87,45.94,45.86,45.94,167600.0,40.3259,40.3874,40.3171,40.3874,167600.0
2012-03-28 14:50:00,45.93,46.0,45.9,46.0,278700.0,40.3786,40.4402,40.3522,40.4402,278700.0
2012-03-28 14:55:00,45.99,46.0,45.92,45.96,64600.0,40.4314,40.4402,40.3698,40.405,64600.0
2012-03-28 15:00:00,45.95,45.97,45.88,45.9,77900.0,40.3962,40.4138,40.3347,40.3522,77900.0
2012-03-28 15:05:00,45.89,45.97,45.85,45.95,78600.0,40.3434,40.4138,40.3083,40.3962,78600.0
2012-03-28 15:10:00,45.95,45.95,45.89,45.95,66100.0,40.3962,40.3962,40.3434,40.3962,66100.0
2012-03-28 15:15:00,45.95,46.11,45.94,46.04,247400.0,40.3962,40.5369,40.3874,40.4753,247400.0
2012-03-28 15:20:00,46.04,46.1,45.97,46.08,252000.0,40.4753,40.5281,40.4138,40.5105,252000.0
2012-03-28 15:25:00,46.07,46.07,45.99,46.03,127700.0,40.5017,40.5017,40.4314,40.4665,127700.0
2012-03-28 15:30:00,46.03,46.22,45.95,46.21,253200.0,40.4665,40.6336,40.3962,40.6248,253200.0
2012-03-28 15:35:00,46.21,46.23,46.13,46.23,213800.0,40.6248,40.6424,40.5544,40.6424,213800.0
2012-03-28 15:40:00,46.23,46.28,46.11,46.28,234300.0,40.6424,40.6863,40.5369,40.6863,234300.0
2012-03-28 15:45:00,46.27,46.28,46.11,46.18,228000.0,40.6775,40.6863,40.5369,40.5984,228000.0
2012-03-28 15:50:00,46.17,46.18,46.13,46.14,208900.0,40.5896,40.5984,40.5544,40.5632,208900.0
2012-03-28 15:55:00,46.14,46.15,45.95,45.98,524500.0,40.5632,40.572,40.3962,40.4226,524500.0
2012-03-29 09:30:00,46.21,46.45,46.02,46.08,245000.0,40.6248,40.8358,40.4577,40.5105,245000.0
2012-03-29 09:35:00,46.09,46.09,45.92,45.96,207900.0,40.5193,40.5193,40.3698,40.405,207900.0
2012-03-29 09:40:00,45.96,46.09,45.96,45.98,57500.0,40.405,40.5193,40.405,40.4226,57500.0
2012-03-29 09:45:00,45.98,46.05,45.93,45.97,87400.0,40.4226,40.4841,40.3786,40.4138,87400.0
2012-03-29 09:50:00,45.97,46.0,45.87,46.0,61100.0,40.4138,40.4402,40.3259,40.4402,61100.0
2012-03-29 09:55:00,46.0,46.0,45.89,45.94,25100.0,40.4402,40.4402,40.3434,40.3874,25100.0
2012-03-29 10:00:00,45.97,46.03,45.9,46.0,112800.0,40.4138,40.4665,40.3522,40.4402,112800.0
2012-03-29 10:05:00,46.02,46.2,45.98,46.17,68700.0,40.4577,40.616,40.4226,40.5896,68700.0
2012-03-29 10:10:00,46.18,46.22,46.09,46.19,59800.0,40.5984,40.6336,40.5193,40.6072,59800.0
2012-03-29 10:15:00,46.19,46.19,46.03,46.16,47600.0,40.6072,40.6072,40.4665,40.5808,47600.0
2012-03-29 10:20:00,46.16,46.24,46.13,46.23,45200.0,40.5808,40.6511,40.5544,40.6424,45200.0
2012-03-29 10:25:00,46.24,46.24,46.21,46.24,55700.0,40.6511,40.6511,40.6248,40.6511,55700.0
2012-03-29 10:30:00,46.23,46.25,46.23,46.24,87100.0,40.6424,40.6599,40.6424,40.6511,87100.0
2012-03-29 10:35:00,46.24,46.42,46.24,46.41,91800.0,40.6511,40.8094,40.6511,40.8006,91800.0
2012-03-29 10:40:00,46.41,46.42,46.27,46.28,95900.0,40.8006,40.8094,40.6775,40.6863,95900.0
2012-03-29 10:45:00,46.27,46.28,46.2,46.2,47700.0,40.6775,40.6863,40.616,40.616,47700.0
2012-03-29 10:50:00,46.21,46.26,46.11,46.12,66000.0,40.6248,40.6687,40.5369,40.5457,66000.0
2012-03-29 10:55:00,46.11,46.22,46.08,46.12,68600.0,40.5369,40.6336,40.5105,40.5457,68600.0
2012-03-29 11:00:00,46.12,46.29,46.11,46.28,37400.0,40.5457,40.6951,40.5369,40.6863,37400.0
2012-03-29 11:05:00,46.27,46.27,46.22,46.26,15800.0,40.6775,40.6775,40.6336,40.6687,15800.0
2012-03-29 11:10:00,46.26,46.29,46.23,46.27,23300.0,40.6687,40.6951,40.6424,40.6775,23300.0
2012-03-29 11:15:00,46.26,46.26,46.21,46.25,19500.0,40.6687,40.6687,40.6248,40.6599,19500.0
2012-03-29 11:20:00,46.24,46.31,46.21,46.26,31800.0,40.6511,40.7127,40.6248,40.6687,31800.0
2012-03-29 11:25:00,46.27,46.29,46.21,46.22,39800.0,40.6775,40.6951,40.6248,40.6336,39800.0
2012-03-29 11:30:00,46.22,46.32,46.21,46.26,52800.0,40.6336,40.7215,40.6248,40.6687,52800.0
2012-03-29 11:35:00,46.26,46.26,46.23,46.25,104500.0,40.6687,40.6687,40.6424,40.6599,104500.0
2012-03-29 11:40:00,46.25,46.28,46.24,46.27,64300.0,40.6599,40.6863,40.6511,40.6775,64300.0
2012-03-29 11:45:00,46.27,46.3,46.26,46.26,20600.0,40.6775,40.7039,40.6687,40.6687,20600.0
2012-03-29 11:50:00,46.28,46.28,46.25,46.26,13200.0,40.6863,40.6863,40.6599,40.6687,13200.0
2012-03-29 11:55:00,46.26,46.27,46.25,46.26,21400.0,40.6687,40.6775,40.6599,40.6687,21400.0
2012-03-29 12:00:00,46.26,46.27,46.25,46.25,19400.0,40.6687,40.6775,40.6599,40.6599,19400.0
2012-03-29 12:05:00,46.25,46.26,46.25,46.25,14500.0,40.6599,40.6687,40.6599,40.6599,14500.0
2012-03-29 12:10:00,46.25,46.26,46.25,46.25,10300.0,40.6599,40.6687,40.6599,40.6599,10300.0
2012-03-29 12:15:00,46.26,46.26,46.25,46.26,17400.0,40.6687,40.6687,40.6599,40.6687,17400.0
2012-03-29 12:20:00,46.25,46.26,46.25,46.25,17300.0,40.6599,40.6687,40.6599,40.6599,17300.0
2012-03-29 12:25:00,46.26,46.26,46.25,46.25,9400.0,40.6687,40.6687,40.6599,40.6599,9400.0
2012-03-29 12:30:00,46.25,46.29,46.25,46.27,94900.0,40.6599,40.6951,40.6599,40.6775,94900.0
2012-03-29 12:35:00,46.26,46.26,46.25,46.26,9000.0,40.6687,40.6687,40.6599,40.6687,9000.0
2012-03-29 12:40:00,46.26,46.29,46.25,46.25,21300.0,40.6687,40.6951,40.6599,40.6599,21300.0
2012-03-29 12:45:00,46.25,46.26,46.25,46.25,10500.0,40.6599,40.6687,40.6599,40.6599,10500.0
2012-03-29 12:50:00,46.26,46.28,46.25,46.28,13700.0,40.6687,40.6863,40.6599,40.6863,13700.0
2012-03-29 12:55:00,46.27,46.28,46.25,46.25,27800.0,40.6775,40.6863,40.6599,40.6599,27800.0
2012-03-29 13:00:00,46.25,46.26,46.25,46.25,51600.0,40.6599,40.6687,40.6599,40.6599,51600.0
2012-03-29 13:05:00,46.25,46.26,46.25,46.25,12300.0,40.6599,40.6687,40.6599,40.6599,12300.0
2012-03-29 13:10:00,46.25,46.32,46.25,46.3,84200.0,40.6599,40.7215,40.6599,40.7039,84200.0
2012-03-29 13:15:00,46.3,46.31,46.29,46.3,19200.0,40.7039,40.7127,40.6951,40.7039,19200.0
2012-03-29 13:20:00,46.3,46.3,46.3,46.3,3800.0,40.7039,40.7039,40.7039,40.7039,3800.0
2012-03-29 13:25:00,46.3,46.3,46.26,46.28,32800.0,40.7039,40.7039,40.6687,40.6863,32800.0
2012-03-29 13:30:00,46.28,46.3,46.26,46.27,34000.0,40.6863,40.7039,40.6687,40.6775,34000.0
2012-03-29 13:35:00,46.26,46.28,46.25,46.27,25700.0,40.6687,40.6863,40.6599,40.6775,25700.0
2012-03-29 13:40:00,46.26,46.27,46.25,46.26,15800.0,40.6687,40.6775,40.6599,40.6687,15800.0
2012-03-29 13:45:00,46.25,46.28,46.25,46.28,28300.0,40.6599,40.6863,40.6599,40.6863,28300.0
2012-03-29 13:50:00,46.28,46.28,46.26,46.26,12700.0,40.6863,40.6863,40.6687,40.6687,12700.0
2012-03-29 13:55:00,46.27,46.31,46.27,46.27,21200.0,40.6775,40.7127,40.6775,40.6775,21200.0
2012-03-29 14:00:00,46.28,46.3,46.26,46.3,24600.0,40.6863,40.7039,40.6687,40.7039,24600.0
2012-03-29 14:05:00,46.29,46.31,46.29,46.31,18400.0,40.6951,40.7127,40.6951,40.7127,18400.0
2012-03-29 14:10:00,46.3,46.32,46.3,46.3,20600.0,40.7039,40.7215,40.7039,40.7039,20600.0
2012-03-29 14:15:00,46.3,46.34,46.3,46.32,57100.0,40.7039,40.7391,40.7039,40.7215,57100.0
2012-03-29 14:20:00,46.32,46.35,46.32,46.33,49000.0,40.7215,40.7479,40.7215,40.7303,49000.0
2012-03-29 14:25:00,46.32,46.35,46.32,46.35,23900.0,40.7215,40.7479,40.7215,40.7479,23900.0
2012-03-29 14:30:00,46.35,46.4,46.33,46.35,71500.0,40.7479,40.7918,40.7303,40.7479,71500.0
2012-03-29 14:35:00,46.34,46.38,46.33,46.36,29000.0,40.7391,40.7742,40.7303,40.7566,29000.0
2012-03-29 14:40:00,46.37,46.4,46.37,46.37,31000.0,40.7654,40.7918,40.7654,40.7654,31000.0
2012-03-29 14:45:00,46.37,46.4,46.37,46.4,25400.0,40.7654,40.7918,40.7654,40.7918,25400.0
2012-03-29 14:50:00,46.4,46.43,46.4,46.43,35200.0,40.7918,40.8182,40.7918,40.8182,35200.0
2012-03-29 14:55:00,46.43,46.44,46.34,46.34,79800.0,40.8182,40.827,40.7391,40.7391,79800.0
2012-03-29 15:00:00,46.35,46.37,46.3,46.34,26500.0,40.7479,40.7654,40.7039,40.7391,26500.0
2012-03-29 15:05:00,46.35,46.35,46.27,46.31,76900.0,40.7479,40.7479,40.6775,40.7127,76900.0
2012-03-29 15:10:00,46.32,46.35,46.31,46.33,47900.0,40.7215,40.7479,40.7127,40.7303,47900.0
2012-03-29 15:15:00,46.33,46.34,46.29,46.3,44500.0,40.7303,40.7391,40.6951,40.7039,44500.0
2012-03-29 15:20:00,46.3,46.3,46.25,46.28,53600.0,40.7039,40.7039,40.6599,40.6863,53600.0
2012-03-29 15:25:00,46.29,46.3,46.26,46.26,31000.0,40.6951,40.7039,40.6687,40.6687,31000.0
2012-03-29 15:30:00,46.26,46.27,46.17,46.24,151500.0,40.6687,40.6775,40.5896,40.6511,151500.0
2012-03-29 15:35:00,46.24,46.28,46.23,46.25,51000.0,40.6511,40.6863,40.6424,40.6599,51000.0
2012-03-29 15:40:00,46.26,46.28,46.25,46.28,86500.0,40.6687,40.6863,40.6599,40.6863,86500.0
2012-03-29 15:45:00,46.27,46.28,46.21,46.25,96200.0,40.6775,40.6863,40.6248,40.6599,96200.0
2012-03-29 15:50:00,46.25,46.27,46.24,46.24,85100.0,40.6599,40.6775,40.6511,40.6511,85100.0
2012-03-29 15:55:00,46.25,46.29,46.2,46.27,207700.0,40.6599,40.6951,40.616,40.6775,207700.0
2012-03-30 09:30:00,46.5,46.64,46.35,46.38,62900.0,40.8797,41.0028,40.7479,40.7742,62900.0
2012-03-30 09:35:00,46.38,46.54,46.36,46.52,43000.0,40.7742,40.9149,40.7566,40.8973,43000.0
2012-03-30 09:40:00,46.52,46.53,46.27,46.29,47400.0,40.8973,40.9061,40.6775,40.6951,47400.0
2012-03-30 09:45:00,46.28,46.41,46.21,46.24,41200.0,40.6863,40.8006,40.6248,40.6511,41200.0
2012-03-30 09:50:00,46.24,46.28,46.21,46.23,42500.0,40.6511,40.6863,40.6248,40.6424,42500.0
2012-03-30 09:55:00,46.24,46.25,46.21,46.22,17700.0,40.6511,40.6599,40.6248,40.6336,17700.0
2012-03-30 10:00:00,46.22,46.25,46.2,46.23,24400.0,40.6336,40.6599,40.616,40.6424,24400.0
2012-03-30 10:05:00,46.22,46.25,46.2,46.23,24200.0,40.6336,40.6599,40.616,40.6424,24200.0
2012-03-30 10:10:00,46.23,46.23,46.16,46.16,25400.0,40.6424,40.6424,40.5808,40.5808,25400.0
2012-03-30 10:15:00,46.16,46.17,46.1,46.1,27700.0,40.5808,40.5896,40.5281,40.5281,27700.0
2012-03-30 10:20:00,46.1,46.14,46.03,46.04,30300.0,40.5281,40.5632,40.4665,40.4753,30300.0
2012-03-30 10:25:00,46.04,46.05,45.89,45.92,57600.0,40.4753,40.4841,40.3434,40.3698,57600.0
2012-03-30 10:30:00,45.92,46.04,45.91,45.95,40800.0,40.3698,40.4753,40.361,40.3962,40800.0
2012-03-30 10:35:00,45.95,45.95,45.75,45.77,58900.0,40.3962,40.3962,40.2204,40.238,58900.0
2012-03-30 10:40:00,45.75,45.86,45.75,45.84,32900.0,40.2204,40.3171,40.2204,40.2995,32900.0
2012-03-30 10:45:00,45.85,45.95,45.84,45.93,23200.0,40.3083,40.3962,40.2995,40.3786,23200.0
2012-03-30 10:50:00,45.95,46.0,45.94,45.98,57900.0,40.3962,40.4402,40.3874,40.4226,57900.0
2012-03-30 10:55:00,45.96,46.0,45.94,45.96,27500.0,40.405,40.4402,40.3874,40.405,27500.0
2012-03-30 11:00:00,45.96,46.0,45.96,46.0,11400.0,40.405,40.4402,40.405,40.4402,11400.0
2012-03-30 11:05:00,46.0,46.13,46.0,46.13,30300.0,40.4402,40.5544,40.4402,40.5544,30300.0
2012-03-30 11:10:00,46.13,46.2,46.1,46.12,21900.0,40.5544,40.616,40.5281,40.5457,21900.0
2012-03-30 11:15:00,46.14,46.19,46.13,46.16,14300.0,40.5632,40.6072,40.5544,40.5808,14300.0
2012-03-30 11:20:00,46.16,46.18,46.07,46.15,28500.0,40.5808,40.5984,40.5017,40.572,28500.0
2012-03-30 11:25:00,46.15,46.15,46.05,46.05,18900.0,40.572,40.572,40.4841,40.4841,18900.0
2012-03-30 11:30:00,46.07,46.14,46.04,46.08,26600.0,40.5017,40.5632,40.4753,40.5105,26600.0
2012-03-30 11:35:00,46.09,46.11,46.07,46.09,24100.0,40.5193,40.5369,40.5017,40.5193,24100.0
2012-03-30 11:40:00,46.09,46.11,46.07,46.08,22000.0,40.5193,40.5369,40.5017,40.5105,22000.0
2012-03-30 11:45:00,46.06,46.08,46.0,46.03,22800.0,40.4929,40.5105,40.4402,40.4665,22800.0
2012-03-30 11:50:00,46.01,46.06,46.0,46.04,14400.0,40.4489,40.4929,40.4402,40.4753,14400.0
2012-03-30 11:55:00,46.05,46.1,46.05,46.08,12000.0,40.4841,40.5281,40.4841,40.5105,12000.0
2012-03-30 12:00:00,46.06,46.08,46.03,46.05,9100.0,40.4929,40.5105,40.4665,40.4841,9100.0
2012-03-30 12:05:00,46.05,46.05,46.04,46.05,16100.0,40.4841,40.4841,40.4753,40.4841,16100.0
2012-03-30 12:10:00,46.05,46.1,46.05,46.1,7700.0,40.4841,40.5281,40.4841,40.5281,7700.0
2012-03-30 12:15:00,46.1,46.22,46.09,46.2,34600.0,40.5281,40.6336,40.5193,40.616,34600.0
2012-03-30 12:20:00,46.2,46.22,46.18,46.19,21900.0,40.616,40.6336,40.5984,40.6072,21900.0
2012-03-30 12:25:00,46.2,46.23,46.19,46.21,18600.0,40.616,40.6424,40.6072,40.6248,18600.0
2012-03-30 12:30:00,46.21,46.27,46.19,46.26,49500.0,40.6248,40.6775,40.6072,40.6687,49500.0
2012-03-30 12:35:00,46.25,46.29,46.25,46.27,22100.0,40.6599,40.6951,40.6599,40.6775,22100.0
2012-03-30 12:40:00,46.26,46.28,46.19,46.23,39700.0,40.6687,40.6863,40.6072,40.6424,39700.0
2012-03-30 12:45:00,46.25,46.33,46.25,46.32,35200.0,40.6599,40.7303,40.6599,40.7215,35200.0
2012-03-30 12:50:00,46.32,46.32,46.22,46.23,46300.0,40.7215,40.7215,40.6336,40.6424,46300.0
2012-03-30 12:55:00,46.22,46.22,46.16,46.22,17500.0,40.6336,40.6336,40.5808,40.6336,17500.0
2012-03-30 13:00:00,46.22,46.27,46.21,46.21,149600.0,40.6336,40.6775,40.6248,40.6248,149600.0
2012-03-30 13:05:00,46.21,46.22,46.14,46.2,53700.0,40.6248,40.6336,40.5632,40.616,53700.0
2012-03-30 13:10:00,46.2,46.3,46.19,46.25,18100.0,40.616,40.7039,40.6072,40.6599,18100.0
2012-03-30 13:15:00,46.24,46.26,46.24,46.25,21300.0,40.6511,40.6687,40.6511,40.6599,21300.0
2012-03-30 13:20:00,46.24,46.24,46.15,46.19,21700.0,40.6511,40.6511,40.572,40.6072,21700.0
2012-03-30 13:25:00,46.17,46.22,46.15,46.21,17500.0,40.5896,40.6336,40.572,40.6248,17500.0
2012-03-30 13:30:00,46.2,46.22,46.18,46.22,10100.0,40.616,40.6336,40.5984,40.6336,10100.0
2012-03-30 13:35:00,46.21,46.24,46.2,46.2,11900.0,40.6248,40.6511,40.616,40.616,11900.0
2012-03-30 13:40:00,46.19,46.21,46.19,46.21,3800.0,40.6072,40.6248,40.6072,40.6248,3800.0
2012-03-30 13:45:00,46.21,46.21,46.16,46.17,14000.0,40.6248,40.6248,40.5808,40.5896,14000.0
2012-03-30 13:50:00,46.16,46.17,46.15,46.15,13700.0,40.5808,40.5896,40.572,40.572,13700.0
2012-03-30 13:55:00,46.15,46.15,46.05,46.11,35800.0,40.572,40.572,40.4841,40.5369,35800.0
2012-03-30 14:00:00,46.11,46.29,46.11,46.26,250500.0,40.5369,40.6951,40.5369,40.6687,250500.0
2012-03-30 14:05:00,46.24,46.29,46.23,46.27,27600.0,40.6511,40.6951,40.6424,40.6775,27600.0
2012-03-30 14:10:00,46.29,46.29,46.13,46.13,33300.0,40.6951,40.6951,40.5544,40.5544,33300.0
2012-03-30 14:15:00,46.14,46.16,46.1,46.14,33900.0,40.5632,40.5808,40.5281,40.5632,33900.0
2012-03-30 14:20:00,46.14,46.16,46.08,46.14,50400.0,40.5632,40.5808,40.5105,40.5632,50400.0
2012-03-30 14:25:00,46.15,46.23,46.13,46.16,147200.0,40.572,40.6424,40.5544,40.5808,147200.0
2012-03-30 14:30:00,46.15,46.25,46.13,46.25,73800.0,40.572,40.6599,40.5544,40.6599,73800.0
2012-03-30 14:35:00,46.25,46.33,46.25,46.3,25000.0,40.6599,40.7303,40.6599,40.7039,25000.0
2012-03-30 14:40:00,46.31,46.33,46.26,46.3,13700.0,40.7127,40.7303,40.6687,40.7039,13700.0
2012-03-30 14:45:00,46.32,46.4,46.32,46.38,16600.0,40.7215,40.7918,40.7215,40.7742,16600.0
2012-03-30 14:50:00,46.38,46.46,46.38,46.45,44000.0,40.7742,40.8446,40.7742,40.8358,44000.0
2012-03-30 14:55:00,46.44,46.46,46.37,46.38,25200.0,40.827,40.8446,40.7654,40.7742,25200.0
2012-03-30 15:00:00,46.37,46.4,46.36,46.36,47800.0,40.7654,40.7918,40.7566,40.7566,47800.0
2012-03-30 15:05:00,46.35,46.35,46.27,46.29,24900.0,40.7479,40.7479,40.6775,40.6951,24900.0
2012-03-30 15:10:00,46.29,46.36,46.27,46.36,30200.0,40.6951,40.7566,40.6775,40.7566,30200.0
2012-03-30 15:15:00,46.37,46.37,46.3,46.33,33600.0,40.7654,40.7654,40.7039,40.7303,33600.0
2012-03-30 15:20:00,46.34,46.34,46.24,46.26,35700.0,40.7391,40.7391,40.6511,40.6687,35700.0
2012-03-30 15:25:00,46.27,46.27,46.17,46.19,45400.0,40.6775,40.6775,40.5896,40.6072,45400.0
2012-03-30 15:30:00,46.19,46.29,46.19,46.27,39600.0,40.6072,40.6951,40.6072,40.6775,39600.0
2012-03-30 15:35:00,46.27,46.32,46.2,46.26,160200.0,40.6775,40.7215,40.616,40.6687,160200.0
2012-03-30 15:40:00,46.27,46.31,46.25,46.3,43400.0,40.6775,40.7127,40.6599,40.7039,43400.0
2012-03-30 15:45:00,46.3,46.34,46.25,46.25,84600.0,40.7039,40.7391,40.6599,40.6599,84600.0
2012-03-30 15:50:00,46.25,46.27,43.18,46.18,226400.0,40.6599,40.6775,37.961,40.5984,226400.0
2012-03-30 15:55:00,46.18,46.22,46.08,46.22,153800.0,40.5984,40.6336,40.5105,40.6336,153800.0
2012-04-02 09:30:00,46.38,46.5,46.19,46.42,124900.0,40.7742,40.8797,40.6072,40.8094,124900.0
2012-04-02 09:35:00,46.42,46.5,46.34,46.43,53200.0,40.8094,40.8797,40.7391,40.8182,53200.0
2012-04-02 09:40:00,46.46,46.46,46.28,46.31,45600.0,40.8446,40.8446,40.6863,40.7127,45600.0
2012-04-02 09:45:00,46.3,46.37,46.29,46.31,38000.0,40.7039,40.7654,40.6951,40.7127,38000.0
2012-04-02 09:50:00,46.32,46.52,46.3,46.52,82600.0,40.7215,40.8973,40.7039,40.8973,82600.0
2012-04-02 09:55:00,46.52,46.63,46.49,46.61,69000.0,40.8973,40.994,40.8709,40.9764,69000.0
2012-04-02 10:00:00,46.59,46.66,46.5,46.53,68300.0,40.9588,41.0204,40.8797,40.9061,68300.0
2012-04-02 10:05:00,46.52,46.64,46.47,46.48,43800.0,40.8973,41.0028,40.8533,40.8621,43800.0
2012-04-02 10:10:00,46.48,46.59,46.48,46.59,15200.0,40.8621,40.9588,40.8621,40.9588,15200.0
2012-04-02 10:15:00,46.6,46.64,46.45,46.54,72700.0,40.9676,41.0028,40.8358,40.9149,72700.0
2012-04-02 10:20:00,46.54,46.6,46.47,46.59,23200.0,40.9149,40.9676,40.8533,40.9588,23200.0
2012-04-02 10:25:00,46.6,46.61,46.52,46.52,32400.0,40.9676,40.9764,40.8973,40.8973,32400.0
2012-04-02 10:30:00,46.51,46.55,46.48,46.54,14800.0,40.8885,40.9237,40.8621,40.9149,14800.0
2012-04-02 10:35:00,46.52,46.6,46.5,46.54,43600.0,40.8973,40.9676,40.8797,40.9149,43600.0
2012-04-02 10:40:00,46.56,46.6,46.51,46.55,47600.0,40.9325,40.9676,40.8885,40.9237,47600.0
2012-04-02 10:45:00,46.55,46.55,46.5,46.51,74500.0,40.9237,40.9237,40.8797,40.8885,74500.0
2012-04-02 10:50:00,46.5,46.51,46.44,46.51,15200.0,40.8797,40.8885,40.827,40.8885,15200.0
2012-04-02 10:55:00,46.51,46.52,46.47,46.49,29700.0,40.8885,40.8973,40.8533,40.8709,29700.0
2012-04-02 11:00:00,46.48,46.49,46.33,46.37,26200.0,40.8621,40.8709,40.7303,40.7654,26200.0
2012-04-02 11:05:00,46.37,46.4,46.32,46.35,25700.0,40.7654,40.7918,40.7215,40.7479,25700.0
2012-04-02 11:10:00,46.36,46.38,46.33,46.36,24700.0,40.7566,40.7742,40.7303,40.7566,24700.0
2012-04-02 11:15:00,46.37,46.38,46.32,46.32,11900.0,40.7654,40.7742,40.7215,40.7215,11900.0
2012-04-02 11:20:00,46.32,46.38,46.32,46.34,17800.0,40.7215,40.7742,40.7215,40.7391,17800.0
2012-04-02 11:25:00,46.34,46.52,46.29,46.52,54400.0,40.7391,40.8973,40.6951,40.8973,54400.0
2012-04-02 11:30:00,46.52,46.54,46.43,46.53,37800.0,40.8973,40.9149,40.8182,40.9061,37800.0
2012-04-02 11:35:00,46.54,46.59,46.53,46.58,55400.0,40.9149,40.9588,40.9061,40.9501,55400.0
2012-04-02 11:40:00,46.59,46.67,46.58,46.66,38200.0,40.9588,41.0292,40.9501,41.0204,38200.0
2012-04-02 11:45:00,46.67,46.75,46.66,46.74,54400.0,41.0292,41.0995,41.0204,41.0907,54400.0
2012-04-02 11:50:00,46.74,46.77,46.7,46.76,38000.0,41.0907,41.1171,41.0555,41.1083,38000.0
2012-04-02 11:55:00,46.76,46.85,46.76,46.82,48400.0,41.1083,41.1874,41.1083,41.161,48400.0
2012-04-02 12:00:00,46.82,46.86,46.81,46.81,42300.0,41.161,41.1962,41.1523,41.1523,42300.0
2012-04-02 12:05:00,46.81,46.81,46.6,46.61,41800.0,41.1523,41.1523,40.9676,40.9764,41800.0
2012-04-02 12:10:00,46.6,46.91,46.6,46.9,48400.0,40.9676,41.2402,40.9676,41.2314,48400.0
2012-04-02 12:15:00,46.9,46.94,46.87,46.91,40600.0,41.2314,41.2665,41.205,41.2402,40600.0
2012-04-02 12:20:00,46.91,46.94,46.88,46.94,36800.0,41.2402,41.2665,41.2138,41.2665,36800.0
2012-04-02 12:25:00,46.94,47.0,46.92,46.93,23800.0,41.2665,41.3193,41.249,41.2577,23800.0
2012-04-02 12:30:00,46.93,46.94,46.79,46.83,42900.0,41.2577,41.2665,41.1347,41.1698,42900.0
2012-04-02 12:35:00,46.83,46.9,46.82,46.84,20800.0,41.1698,41.2314,41.161,41.1786,20800.0
2012-04-02 12:40:00,46.83,46.84,46.78,46.78,11600.0,41.1698,41.1786,41.1259,41.1259,11600.0
2012-04-02 12:45:00,46.78,46.79,46.78,46.79,4400.0,41.1259,41.1347,41.1259,41.1347,4400.0
2012-04-02 12:50:00,46.79,46.85,46.74,46.77,37200.0,41.1347,41.1874,41.0907,41.1171,37200.0
2012-04-02 12:55:00,46.78,46.85,46.78,46.8,21800.0,41.1259,41.1874,41.1259,41.1435,21800.0
2012-04-02 13:00:00,46.79,46.79,46.66,46.71,15200.0,41.1347,41.1347,41.0204,41.0643,15200.0
2012-04-02 13:05:00,46.71,46.76,46.65,46.66,19800.0,41.0643,41.1083,41.0116,41.0204,19800.0
2012-04-02 13:10:00,46.66,46.69,46.55,46.57,22500.0,41.0204,41.0468,40.9237,40.9413,22500.0
2012-04-02 13:15:00,46.58,46.63,46.58,46.59,16200.0,40.9501,40.994,40.9501,40.9588,16200.0
2012-04-02 13:20:00,46.59,46.62,46.58,46.6,7000.0,40.9588,40.9852,40.9501,40.9676,7000.0
2012-04-02 13:25:00,46.6,46.62,46.59,46.62,4200.0,40.9676,40.9852,40.9588,40.9852,4200.0
2012-04-02 13:30:00,46.61,46.65,46.6,46.63,18300.0,40.9764,41.0116,40.9676,40.994,18300.0
2012-04-02 13:35:00,46.64,46.68,46.63,46.68,4200.0,41.0028,41.038,40.994,41.038,4200.0
2012-04-02 13:40:00,46.67,46.68,46.61,46.64,21700.0,41.0292,41.038,40.9764,41.0028,21700.0
2012-04-02 13:45:00,46.63,46.69,46.55,46.56,26300.0,40.994,41.0468,40.9237,40.9325,26300.0
2012-04-02 13:50:00,46.58,46.69,46.58,46.63,15600.0,40.9501,41.0468,40.9501,40.994,15600.0
2012-04-02 13:55:00,46.63,46.65,46.63,46.65,3700.0,40.994,41.0116,40.994,41.0116,3700.0
2012-04-02 14:00:00,46.64,46.64,46.61,46.64,15000.0,41.0028,41.0028,40.9764,41.0028,15000.0
2012-04-02 14:05:00,46.64,46.64,46.56,46.57,14400.0,41.0028,41.0028,40.9325,40.9413,14400.0
2012-04-02 14:10:00,46.57,46.59,46.56,46.59,12800.0,40.9413,40.9588,40.9325,40.9588,12800.0
2012-04-02 14:15:00,46.59,46.61,46.58,46.58,12000.0,40.9588,40.9764,40.9501,40.9501,12000.0
2012-04-02 14:20:00,46.59,46.63,46.58,46.63,14600.0,40.9588,40.994,40.9501,40.994,14600.0
2012-04-02 14:25:00,46.63,46.63,46.62,46.62,8900.0,40.994,40.994,40.9852,40.9852,8900.0
2012-04-02 14:30:00,46.62,46.63,46.62,46.62,7900.0,40.9852,40.994,40.9852,40.9852,7900.0
2012-04-02 14:35:00,46.63,46.67,46.58,46.67,42300.0,40.994,41.0292,40.9501,41.0292,42300.0
2012-04-02 14:40:00,46.66,46.69,46.62,46.69,112400.0,41.0204,41.0468,40.9852,41.0468,112400.0
2012-04-02 14:45:00,46.68,46.72,46.68,46.71,12000.0,41.038,41.0731,41.038,41.0643,12000.0
2012-04-02 14:50:00,46.72,46.74,46.67,46.74,22300.0,41.0731,41.0907,41.0292,41.0907,22300.0
2012-04-02 14:55:00,46.74,46.88,46.74,46.88,27800.0,41.0907,41.2138,41.0907,41.2138,27800.0
2012-04-02 15:00:00,46.87,47.01,46.86,46.93,93300.0,41.205,41.3281,41.1962,41.2577,93300.0
2012-04-02 15:05:00,46.93,46.97,46.89,46.92,27800.0,41.2577,41.2929,41.2226,41.249,27800.0
2012-04-02 15:10:00,46.92,47.09,46.91,47.06,53800.0,41.249,41.3984,41.2402,41.372,53800.0
2012-04-02 15:15:00,47.06,47.12,47.01,47.09,38400.0,41.372,41.4248,41.3281,41.3984,38400.0
2012-04-02 15:20:00,47.09,47.09,46.98,46.98,45300.0,41.3984,41.3984,41.3017,41.3017,45300.0
2012-04-02 15:25:00,46.99,47.05,46.88,47.0,70800.0,41.3105,41.3632,41.2138,41.3193,70800.0
2012-04-02 15:30:00,46.99,47.02,46.78,46.78,71900.0,41.3105,41.3369,41.1259,41.1259,71900.0
2012-04-02 15:35:00,46.79,46.8,46.71,46.77,50000.0,41.1347,41.1435,41.0643,41.1171,50000.0
2012-04-02 15:40:00,46.77,46.77,46.7,46.7,30800.0,41.1171,41.1171,41.0555,41.0555,30800.0
2012-04-02 15:45:00,46.71,46.76,46.69,46.71,65100.0,41.0643,41.1083,41.0468,41.0643,65100.0
2012-04-02 15:50:00,46.72,46.96,46.71,46.95,96700.0,41.0731,41.2841,41.0643,41.2753,96700.0
2012-04-02 15:55:00,46.95,46.96,46.75,46.77,128000.0,41.2753,41.2841,41.0995,41.1171,128000.0
2012-04-03 09:30:00,46.77,47.27,46.77,47.26,71200.0,41.1171,41.5567,41.1171,41.5479,71200.0
2012-04-03 09:35:00,47.25,47.29,47.2,47.27,32000.0,41.5391,41.5742,41.4951,41.5567,32000.0
2012-04-03 09:40:00,47.27,47.4,47.2,47.39,34700.0,41.5567,41.6709,41.4951,41.6622,34700.0
2012-04-03 09:45:00,47.38,47.5,47.37,47.39,63000.0,41.6534,41.7589,41.6446,41.6622,63000.0
2012-04-03 09:50:00,47.38,47.39,47.3,47.35,15700.0,41.6534,41.6622,41.583,41.627,15700.0
2012-04-03 09:55:00,47.35,47.38,47.31,47.34,21400.0,41.627,41.6534,41.5918,41.6182,21400.0
2012-04-03 10:00:00,47.34,47.36,47.25,47.35,55000.0,41.6182,41.6358,41.5391,41.627,55000.0
2012-04-03 10:05:00,47.35,47.37,47.32,47.34,23900.0,41.627,41.6446,41.6006,41.6182,23900.0
2012-04-03 10:10:00,47.35,47.39,47.32,47.36,30000.0,41.627,41.6622,41.6006,41.6358,30000.0
2012-04-03 10:15:00,47.37,47.38,47.15,47.17,42800.0,41.6446,41.6534,41.4512,41.4687,42800.0
2012-04-03 10:20:00,47.18,47.2,47.16,47.18,16900.0,41.4775,41.4951,41.4599,41.4775,16900.0
2012-04-03 10:25:00,47.19,47.2,47.15,47.17,16100.0,41.4863,41.4951,41.4512,41.4687,16100.0
2012-04-03 10:30:00,47.17,47.2,47.12,47.2,34600.0,41.4687,41.4951,41.4248,41.4951,34600.0
2012-04-03 10:35:00,47.2,47.2,47.15,47.19,8600.0,41.4951,41.4951,41.4512,41.4863,8600.0
2012-04-03 10:40:00,47.19,47.19,47.13,47.18,14500.0,41.4863,41.4863,41.4336,41.4775,14500.0
2012-04-03 10:45:00,47.17,47.18,47.14,47.16,9500.0,41.4687,41.4775,41.4424,41.4599,9500.0
2012-04-03 10:50:00,47.16,47.16,47.08,47.11,12400.0,41.4599,41.4599,41.3896,41.416,12400.0
2012-04-03 10:55:00,47.11,47.19,47.11,47.18,15000.0,41.416,41.4863,41.416,41.4775,15000.0
2012-04-03 11:00:00,47.17,47.19,47.15,47.19,16700.0,41.4687,41.4863,41.4512,41.4863,16700.0
2012-04-03 11:05:00,47.18,47.19,47.15,47.18,18200.0,41.4775,41.4863,41.4512,41.4775,18200.0
2012-04-03 11:10:00,47.17,47.19,47.16,47.18,6400.0,41.4687,41.4863,41.4599,41.4775,6400.0
2012-04-03 11:15:00,47.19,47.19,47.16,47.17,11300.0,41.4863,41.4863,41.4599,41.4687,11300.0
2012-04-03 11:20:00,47.17,47.19,47.16,47.17,19000.0,41.4687,41.4863,41.4599,41.4687,19000.0
2012-04-03 11:25:00,47.17,47.19,47.17,47.19,16300.0,41.4687,41.4863,41.4687,41.4863,16300.0
2012-04-03 11:30:00,47.19,47.2,47.17,47.2,8600.0,41.4863,41.4951,41.4687,41.4951,8600.0
2012-04-03 11:35:00,47.2,47.29,47.2,47.29,24400.0,41.4951,41.5742,41.4951,41.5742,24400.0
2012-04-03 11:40:00,47.29,47.37,47.29,47.35,36900.0,41.5742,41.6446,41.5742,41.627,36900.0
2012-04-03 11:45:00,47.33,47.35,47.3,47.3,22600.0,41.6094,41.627,41.583,41.583,22600.0
2012-04-03 11:50:00,47.28,47.32,47.23,47.31,13200.0,41.5654,41.6006,41.5215,41.5918,13200.0
2012-04-03 11:55:00,47.3,47.31,47.26,47.28,11200.0,41.583,41.5918,41.5479,41.5654,11200.0
2012-04-03 12:00:00,47.27,47.28,47.23,47.27,3500.0,41.5567,41.5654,41.5215,41.5567,3500.0
2012-04-03 12:05:00,47.26,47.27,47.24,47.27,5100.0,41.5479,41.5567,41.5303,41.5567,5100.0
2012-04-03 12:10:00,47.26,47.27,47.19,47.2,7300.0,41.5479,41.5567,41.4863,41.4951,7300.0
2012-04-03 12:15:00,47.2,47.21,47.18,47.2,7200.0,41.4951,41.5039,41.4775,41.4951,7200.0
2012-04-03 12:20:00,47.19,47.19,47.16,47.19,4800.0,41.4863,41.4863,41.4599,41.4863,4800.0
2012-04-03 12:25:00,47.19,47.24,47.18,47.22,9400.0,41.4863,41.5303,41.4775,41.5127,9400.0
2012-04-03 12:30:00,47.22,47.23,47.17,47.2,43600.0,41.5127,41.5215,41.4687,41.4951,43600.0
2012-04-03 12:35:00,47.2,47.2,47.18,47.19,11300.0,41.4951,41.4951,41.4775,41.4863,11300.0
2012-04-03 12:40:00,47.19,47.19,47.18,47.18,5200.0,41.4863,41.4863,41.4775,41.4775,5200.0
2012-04-03 12:45:00,47.19,47.19,47.18,47.18,9600.0,41.4863,41.4863,41.4775,41.4775,9600.0
2012-04-03 12:50:00,47.19,47.19,47.17,47.18,9500.0,41.4863,41.4863,41.4687,41.4775,9500.0
2012-04-03 12:55:00,47.17,47.18,47.17,47.18,5700.0,41.4687,41.4775,41.4687,41.4775,5700.0
2012-04-03 13:00:00,47.18,47.2,47.17,47.17,10700.0,41.4775,41.4951,41.4687,41.4687,10700.0
2012-04-03 13:05:00,47.18,47.18,47.17,47.18,5000.0,41.4775,41.4775,41.4687,41.4775,5000.0
2012-04-03 13:10:00,47.18,47.19,47.17,47.19,16400.0,41.4775,41.4863,41.4687,41.4863,16400.0
2012-04-03 13:15:00,47.19,47.19,47.16,47.17,15400.0,41.4863,41.4863,41.4599,41.4687,15400.0
2012-04-03 13:20:00,47.18,47.18,47.16,47.17,11800.0,41.4775,41.4775,41.4599,41.4687,11800.0
2012-04-03 13:25:00,47.16,47.19,47.16,47.16,18100.0,41.4599,41.4863,41.4599,41.4599,18100.0
2012-04-03 13:30:00,47.15,47.16,47.1,47.16,12900.0,41.4512,41.4599,41.4072,41.4599,12900.0
2012-04-03 13:35:00,47.15,47.16,47.11,47.16,11100.0,41.4512,41.4599,41.416,41.4599,11100.0
2012-04-03 13:40:00,47.16,47.16,47.11,47.14,7200.0,41.4599,41.4599,41.416,41.4424,7200.0
2012-04-03 13:45:00,47.14,47.16,47.12,47.14,7800.0,41.4424,41.4599,41.4248,41.4424,7800.0
2012-04-03 13:50:00,47.15,47.16,47.14,47.15,10700.0,41.4512,41.4599,41.4424,41.4512,10700.0
2012-04-03 13:55:00,47.15,47.15,47.07,47.07,52900.0,41.4512,41.4512,41.3808,41.3808,52900.0
2012-04-03 14:00:00,47.08,47.08,46.94,46.94,28400.0,41.3896,41.3896,41.2665,41.2665,28400.0
2012-04-03 14:05:00,46.93,46.97,46.91,46.91,19800.0,41.2577,41.2929,41.2402,41.2402,19800.0
2012-04-03 14:10:00,46.92,46.99,46.9,46.99,18900.0,41.249,41.3105,41.2314,41.3105,18900.0
2012-04-03 14:15:00,46.99,47.01,46.96,46.96,13200.0,41.3105,41.3281,41.2841,41.2841,13200.0
2012-04-03 14:20:00,46.98,47.0,46.95,47.0,15100.0,41.3017,41.3193,41.2753,41.3193,15100.0
2012-04-03 14:25:00,46.99,47.0,46.95,46.96,11400.0,41.3105,41.3193,41.2753,41.2841,11400.0
2012-04-03 14:30:00,46.96,47.0,46.95,46.96,20300.0,41.2841,41.3193,41.2753,41.2841,20300.0
2012-04-03 14:35:00,46.96,46.97,46.9,46.91,21300.0,41.2841,41.2929,41.2314,41.2402,21300.0
2012-04-03 14:40:00,46.9,46.94,46.84,46.94,19500.0,41.2314,41.2665,41.1786,41.2665,19500.0
2012-04-03 14:45:00,46.95,46.95,46.85,46.91,17000.0,41.2753,41.2753,41.1874,41.2402,17000.0
2012-04-03 14:50:00,46.91,46.92,46.82,46.84,15500.0,41.2402,41.249,41.161,41.1786,15500.0
2012-04-03 14:55:00,46.85,46.87,46.77,46.79,17100.0,41.1874,41.205,41.1171,41.1347,17100.0
2012-04-03 15:00:00,46.8,46.82,46.79,46.82,25200.0,41.1435,41.161,41.1347,41.161,25200.0
2012-04-03 15:05:00,46.82,46.84,46.8,46.83,36000.0,41.161,41.1786,41.1435,41.1698,36000.0
2012-04-03 15:10:00,46.84,46.84,46.8,46.83,14500.0,41.1786,41.1786,41.1435,41.1698,14500.0
2012-04-03 15:15:00,46.84,46.89,46.82,46.85,13600.0,41.1786,41.2226,41.161,41.1874,13600.0
2012-04-03 15:20:00,46.85,46.9,46.81,46.89,33700.0,41.1874,41.2314,41.1523,41.2226,33700.0
2012-04-03 15:25:00,46.9,46.91,46.83,46.85,12300.0,41.2314,41.2402,41.1698,41.1874,12300.0
2012-04-03 15:30:00,46.85,46.92,46.83,46.85,39600.0,41.1874,41.249,41.1698,41.1874,39600.0
2012-04-03 15:35:00,46.86,46.92,46.84,46.85,29300.0,41.1962,41.249,41.1786,41.1874,29300.0
2012-04-03 15:40:00,46.86,46.91,46.85,46.89,26100.0,41.1962,41.2402,41.1874,41.2226,26100.0
2012-04-03 15:45:00,46.88,47.0,46.87,46.97,29100.0,41.2138,41.3193,41.205,41.2929,29100.0
2012-04-03 15:50:00,46.98,47.03,46.96,47.0,41400.0,41.3017,41.3457,41.2841,41.3193,41400.0
2012-04-03 15:55:00,46.99,47.1,46.99,47.01,72600.0,41.3105,41.4072,41.3105,41.3281,72600.0
2012-04-04 09:30:00,46.81,46.81,46.51,46.54,69300.0,41.1523,41.1523,40.8885,40.9149,69300.0
2012-04-04 09:35:00,46.58,46.77,46.55,46.77,25900.0,40.9501,41.1171,40.9237,41.1171,25900.0
2012-04-04 09:40:00,46.76,46.81,46.74,46.76,22000.0,41.1083,41.1523,41.0907,41.1083,22000.0
2012-04-04 09:45:00,46.76,46.78,46.71,46.77,25100.0,41.1083,41.1259,41.0643,41.1171,25100.0
2012-04-04 09:50:00,46.79,46.91,46.77,46.88,18700.0,41.1347,41.2402,41.1171,41.2138,18700.0
2012-04-04 09:55:00,46.89,46.91,46.83,46.86,121500.0,41.2226,41.2402,41.1698,41.1962,121500.0
2012-04-04 10:00:00,46.85,46.88,46.79,46.86,21400.0,41.1874,41.2138,41.1347,41.1962,21400.0
2012-04-04 10:05:00,46.85,46.86,46.79,46.81,12400.0,41.1874,41.1962,41.1347,41.1523,12400.0
2012-04-04 10:10:00,46.8,46.87,46.79,46.87,69900.0,41.1435,41.205,41.1347,41.205,69900.0
2012-04-04 10:15:00,46.86,46.86,46.81,46.84,27700.0,41.1962,41.1962,41.1523,41.1786,27700.0
2012-04-04 10:20:00,46.85,46.86,46.82,46.84,15100.0,41.1874,41.1962,41.161,41.1786,15100.0
2012-04-04 10:25:00,46.83,46.86,46.81,46.81,14900.0,41.1698,41.1962,41.1523,41.1523,14900.0
2012-04-04 10:30:00,46.82,46.84,46.78,46.8,189500.0,41.161,41.1786,41.1259,41.1435,189500.0
2012-04-04 10:35:00,46.8,46.84,46.79,46.84,54700.0,41.1435,41.1786,41.1347,41.1786,54700.0
2012-04-04 10:40:00,46.82,46.85,46.77,46.77,24800.0,41.161,41.1874,41.1171,41.1171,24800.0
2012-04-04 10:45:00,46.76,46.76,46.71,46.72,22400.0,41.1083,41.1083,41.0643,41.0731,22400.0
2012-04-04 10:50:00,46.72,46.73,46.66,46.69,23600.0,41.0731,41.0819,41.0204,41.0468,23600.0
2012-04-04 10:55:00,46.71,46.73,46.65,46.66,18900.0,41.0643,41.0819,41.0116,41.0204,18900.0
2012-04-04 11:00:00,46.66,46.67,46.65,46.66,11000.0,41.0204,41.0292,41.0116,41.0204,11000.0
2012-04-04 11:05:00,46.66,46.7,46.65,46.7,8700.0,41.0204,41.0555,41.0116,41.0555,8700.0
2012-04-04 11:10:00,46.7,46.77,46.69,46.73,15600.0,41.0555,41.1171,41.0468,41.0819,15600.0
2012-04-04 11:15:00,46.73,46.76,46.69,46.69,13500.0,41.0819,41.1083,41.0468,41.0468,13500.0
2012-04-04 11:20:00,46.69,46.73,46.68,46.72,9400.0,41.0468,41.0819,41.038,41.0731,9400.0
2012-04-04 11:25:00,46.73,46.75,46.71,46.74,10200.0,41.0819,41.0995,41.0643,41.0907,10200.0
2012-04-04 11:30:00,46.74,46.79,46.73,46.75,10800.0,41.0907,41.1347,41.0819,41.0995,10800.0
2012-04-04 11:35:00,46.74,46.79,46.72,46.77,27500.0,41.0907,41.1347,41.0731,41.1171,27500.0
2012-04-04 11:40:00,46.77,46.77,46.75,46.76,6100.0,41.1171,41.1171,41.0995,41.1083,6100.0
2012-04-04 11:45:00,46.75,46.76,46.7,46.72,122800.0,41.0995,41.1083,41.0555,41.0731,122800.0
2012-04-04 11:50:00,46.72,46.73,46.65,46.7,78500.0,41.0731,41.0819,41.0116,41.0555,78500.0
2012-04-04 11:55:00,46.69,46.7,46.65,46.66,13100.0,41.0468,41.0555,41.0116,41.0204,13100.0
2012-04-04 12:00:00,46.66,46.68,46.65,46.67,14500.0,41.0204,41.038,41.0116,41.0292,14500.0
2012-04-04 12:05:00,46.66,46.66,46.61,46.61,12000.0,41.0204,41.0204,40.9764,40.9764,12000.0
2012-04-04 12:10:00,46.61,46.67,46.59,46.67,13200.0,40.9764,41.0292,40.9588,41.0292,13200.0
2012-04-04 12:15:00,46.67,46.73,46.67,46.71,7400.0,41.0292,41.0819,41.0292,41.0643,7400.0
2012-04-04 12:20:00,46.7,46.71,46.66,46.66,7500.0,41.0555,41.0643,41.0204,41.0204,7500.0
2012-04-04 12:25:00,46.66,46.71,46.62,46.71,17300.0,41.0204,41.0643,40.9852,41.0643,17300.0
2012-04-04 12:30:00,46.71,46.73,46.7,46.72,13200.0,41.0643,41.0819,41.0555,41.0731,13200.0
2012-04-04 12:35:00,46.71,46.72,46.69,46.7,11900.0,41.0643,41.0731,41.0468,41.0555,11900.0
2012-04-04 12:40:00,46.7,46.72,46.63,46.64,20100.0,41.0555,41.0731,40.994,41.0028,20100.0
2012-04-04 12:45:00,46.63,46.64,46.59,46.63,21500.0,40.994,41.0028,40.9588,40.994,21500.0
2012-04-04 12:50:00,46.64,46.68,46.63,46.66,17500.0,41.0028,41.038,40.994,41.0204,17500.0
2012-04-04 12:55:00,46.66,46.7,46.66,46.69,9500.0,41.0204,41.0555,41.0204,41.0468,9500.0
2012-04-04 13:00:00,46.69,46.75,46.69,46.72,15400.0,41.0468,41.0995,41.0468,41.0731,15400.0
2012-04-04 13:05:00,46.72,46.72,46.62,46.62,10900.0,41.0731,41.0731,40.9852,40.9852,10900.0
2012-04-04 13:10:00,46.62,46.63,46.55,46.56,44600.0,40.9852,40.994,40.9237,40.9325,44600.0
2012-04-04 13:15:00,46.56,46.57,46.51,46.52,13900.0,40.9325,40.9413,40.8885,40.8973,13900.0
2012-04-04 13:20:00,46.52,46.52,46.46,46.47,42200.0,40.8973,40.8973,40.8446,40.8533,42200.0
2012-04-04 13:25:00,46.48,46.48,46.42,46.45,45100.0,40.8621,40.8621,40.8094,40.8358,45100.0
2012-04-04 13:30:00,46.45,46.57,46.45,46.57,17300.0,40.8358,40.9413,40.8358,40.9413,17300.0
2012-04-04 13:35:00,46.57,46.57,46.54,46.54,6400.0,40.9413,40.9413,40.9149,40.9149,6400.0
2012-04-04 13:40:00,46.54,46.59,46.53,46.58,16500.0,40.9149,40.9588,40.9061,40.9501,16500.0
2012-04-04 13:45:00,46.58,46.68,46.57,46.68,14400.0,40.9501,41.038,40.9413,41.038,14400.0
2012-04-04 13:50:00,46.69,46.71,46.69,46.69,8200.0,41.0468,41.0643,41.0468,41.0468,8200.0
2012-04-04 13:55:00,46.69,46.74,46.68,46.71,11500.0,41.0468,41.0907,41.038,41.0643,11500.0
2012-04-04 14:00:00,46.71,46.75,46.7,46.71,9900.0,41.0643,41.0995,41.0555,41.0643,9900.0
2012-04-04 14:05:00,46.71,46.71,46.67,46.67,11200.0,41.0643,41.0643,41.0292,41.0292,11200.0
2012-04-04 14:10:00,46.67,46.7,46.65,46.67,25000.0,41.0292,41.0555,41.0116,41.0292,25000.0
2012-04-04 14:15:00,46.69,46.72,46.67,46.71,48900.0,41.0468,41.0731,41.0292,41.0643,48900.0
2012-04-04 14:20:00,46.71,46.72,46.68,46.72,13600.0,41.0643,41.0731,41.038,41.0731,13600.0
2012-04-04 14:25:00,46.7,46.77,46.7,46.75,21400.0,41.0555,41.1171,41.0555,41.0995,21400.0
2012-04-04 14:30:00,46.75,46.81,46.74,46.81,22700.0,41.0995,41.1523,41.0907,41.1523,22700.0
2012-04-04 14:35:00,46.81,46.81,46.79,46.81,15400.0,41.1523,41.1523,41.1347,41.1523,15400.0
2012-04-04 14:40:00,46.81,46.85,46.8,46.84,26900.0,41.1523,41.1874,41.1435,41.1786,26900.0
2012-04-04 14:45:00,46.84,46.85,46.82,46.85,10900.0,41.1786,41.1874,41.161,41.1874,10900.0
2012-04-04 14:50:00,46.85,46.85,46.82,46.84,46400.0,41.1874,41.1874,41.161,41.1786,46400.0
2012-04-04 14:55:00,46.85,46.85,46.8,46.84,28700.0,41.1874,41.1874,41.1435,41.1786,28700.0
2012-04-04 15:00:00,46.84,46.84,46.8,46.8,27700.0,41.1786,41.1786,41.1435,41.1435,27700.0
2012-04-04 15:05:00,46.8,46.81,46.7,46.75,30400.0,41.1435,41.1523,41.0555,41.0995,30400.0
2012-04-04 15:10:00,46.74,46.76,46.72,46.74,21600.0,41.0907,41.1083,41.0731,41.0907,21600.0
2012-04-04 15:15:00,46.74,46.78,46.73,46.77,27300.0,41.0907,41.1259,41.0819,41.1171,27300.0
2012-04-04 15:20:00,46.76,46.77,46.71,46.75,25800.0,41.1083,41.1171,41.0643,41.0995,25800.0
2012-04-04 15:25:00,46.75,46.9,46.75,46.87,72300.0,41.0995,41.2314,41.0995,41.205,72300.0
2012-04-04 15:30:00,46.88,46.89,46.85,46.86,16000.0,41.2138,41.2226,41.1874,41.1962,16000.0
2012-04-04 15:35:00,46.86,46.86,46.85,46.86,20600.0,41.1962,41.1962,41.1874,41.1962,20600.0
2012-04-04 15:40:00,46.85,46.89,46.84,46.86,50100.0,41.1874,41.2226,41.1786,41.1962,50100.0
2012-04-04 15:45:00,46.86,46.89,46.85,46.89,25100.0,41.1962,41.2226,41.1874,41.2226,25100.0
2012-04-04 15:50:00,46.89,46.89,46.85,46.87,52700.0,41.2226,41.2226,41.1874,41.205,52700.0
2012-04-04 15:55:00,46.87,46.89,46.83,46.85,49300.0,41.205,41.2226,41.1698,41.1874,49300.0
2012-04-05 09:30:00,46.69,46.8,46.6,46.63,28500.0,41.0468,41.1435,40.9676,40.994,28500.0
2012-04-05 09:35:00,46.61,46.87,46.61,46.84,17500.0,40.9764,41.205,40.9764,41.1786,17500.0
2012-04-05 09:40:00,46.84,46.9,46.84,46.87,12100.0,41.1786,41.2314,41.1786,41.205,12100.0
2012-04-05 09:45:00,46.88,46.9,46.73,46.87,32300.0,41.2138,41.2314,41.0819,41.205,32300.0
2012-04-05 09:50:00,46.88,46.89,46.82,46.85,6100.0,41.2138,41.2226,41.161,41.1874,6100.0
2012-04-05 09:55:00,46.85,46.86,46.81,46.86,7500.0,41.1874,41.1962,41.1523,41.1962,7500.0
2012-04-05 10:00:00,46.85,46.86,46.75,46.76,10800.0,41.1874,41.1962,41.0995,41.1083,10800.0
2012-04-05 10:05:00,46.75,46.78,46.74,46.78,10100.0,41.0995,41.1259,41.0907,41.1259,10100.0
2012-04-05 10:10:00,46.78,46.81,46.72,46.74,60000.0,41.1259,41.1523,41.0731,41.0907,60000.0
2012-04-05 10:15:00,46.77,46.81,46.74,46.76,4300.0,41.1171,41.1523,41.0907,41.1083,4300.0
2012-04-05 10:20:00,46.76,46.76,46.65,46.66,12300.0,41.1083,41.1083,41.0116,41.0204,12300.0
2012-04-05 10:25:00,46.67,46.67,46.62,46.62,17000.0,41.0292,41.0292,40.9852,40.9852,17000.0
2012-04-05 10:30:00,46.62,46.65,46.61,46.65,7500.0,40.9852,41.0116,40.9764,41.0116,7500.0
2012-04-05 10:35:00,46.65,46.87,46.64,46.87,28400.0,41.0116,41.205,41.0028,41.205,28400.0
2012-04-05 10:40:00,46.87,46.89,46.84,46.88,22700.0,41.205,41.2226,41.1786,41.2138,22700.0
2012-04-05 10:45:00,46.89,46.9,46.85,46.9,46900.0,41.2226,41.2314,41.1874,41.2314,46900.0
2012-04-05 10:50:00,46.89,46.95,46.88,46.95,29500.0,41.2226,41.2753,41.2138,41.2753,29500.0
2012-04-05 10:55:00,46.94,47.01,46.94,47.01,18700.0,41.2665,41.3281,41.2665,41.3281,18700.0
2012-04-05 11:00:00,47.02,47.07,46.99,47.05,38100.0,41.3369,41.3808,41.3105,41.3632,38100.0
2012-04-05 11:05:00,47.05,47.07,47.02,47.02,25500.0,41.3632,41.3808,41.3369,41.3369,25500.0
2012-04-05 11:10:00,47.02,47.03,46.98,47.01,26000.0,41.3369,41.3457,41.3017,41.3281,26000.0
2012-04-05 11:15:00,47.01,47.05,46.98,47.05,19100.0,41.3281,41.3632,41.3017,41.3632,19100.0
2012-04-05 11:20:00,47.02,47.05,47.0,47.0,25500.0,41.3369,41.3632,41.3193,41.3193,25500.0
2012-04-05 11:25:00,46.98,47.02,46.95,47.01,40400.0,41.3017,41.3369,41.2753,41.3281,40400.0
2012-04-05 11:30:00,47.01,47.07,47.0,47.06,18900.0,41.3281,41.3808,41.3193,41.372,18900.0
2012-04-05 11:35:00,47.06,47.07,47.0,47.0,17800.0,41.372,41.3808,41.3193,41.3193,17800.0
2012-04-05 11:40:00,47.0,47.01,46.98,47.01,11000.0,41.3193,41.3281,41.3017,41.3281,11000.0
2012-04-05 11:45:00,47.0,47.01,46.96,46.96,8400.0,41.3193,41.3281,41.2841,41.2841,8400.0
2012-04-05 11:50:00,46.95,46.96,46.92,46.93,7200.0,41.2753,41.2841,41.249,41.2577,7200.0
2012-04-05 11:55:00,46.92,47.03,46.91,47.03,22200.0,41.249,41.3457,41.2402,41.3457,22200.0
2012-04-05 12:00:00,47.03,47.04,46.96,47.01,49300.0,41.3457,41.3545,41.2841,41.3281,49300.0
2012-04-05 12:05:00,47.0,47.04,46.98,47.0,8200.0,41.3193,41.3545,41.3017,41.3193,8200.0
2012-04-05 12:10:00,46.99,47.0,46.97,46.98,12200.0,41.3105,41.3193,41.2929,41.3017,12200.0
2012-04-05 12:15:00,46.98,47.0,46.97,46.98,9400.0,41.3017,41.3193,41.2929,41.3017,9400.0
2012-04-05 12:20:00,46.98,47.0,46.96,46.98,17800.0,41.3017,41.3193,41.2841,41.3017,17800.0
2012-04-05 12:25:00,46.98,47.02,46.95,47.02,19700.0,41.3017,41.3369,41.2753,41.3369,19700.0
2012-04-05 12:30:00,47.03,47.04,46.97,46.98,16800.0,41.3457,41.3545,41.2929,41.3017,16800.0
2012-04-05 12:35:00,46.99,46.99,46.92,46.92,6300.0,41.3105,41.3105,41.249,41.249,6300.0
2012-04-05 12:40:00,46.92,46.94,46.88,46.9,7600.0,41.249,41.2665,41.2138,41.2314,7600.0
2012-04-05 12:45:00,46.9,46.93,46.9,46.93,4900.0,41.2314,41.2577,41.2314,41.2577,4900.0
2012-04-05 12:50:00,46.93,46.95,46.91,46.92,4900.0,41.2577,41.2753,41.2402,41.249,4900.0
2012-04-05 12:55:00,46.91,46.92,46.9,46.91,7900.0,41.2402,41.249,41.2314,41.2402,7900.0
2012-04-05 13:00:00,46.9,46.93,46.9,46.91,10900.0,41.2314,41.2577,41.2314,41.2402,10900.0
2012-04-05 13:05:00,46.92,46.92,46.89,46.89,16400.0,41.249,41.249,41.2226,41.2226,16400.0
2012-04-05 13:10:00,46.89,46.9,46.89,46.9,6300.0,41.2226,41.2314,41.2226,41.2314,6300.0
2012-04-05 13:15:00,46.9,46.91,46.88,46.88,8800.0,41.2314,41.2402,41.2138,41.2138,8800.0
2012-04-05 13:20:00,46.88,46.9,46.88,46.89,13100.0,41.2138,41.2314,41.2138,41.2226,13100.0
2012-04-05 13:25:00,46.88,46.95,46.88,46.94,26900.0,41.2138,41.2753,41.2138,41.2665,26900.0
2012-04-05 13:30:00,46.94,46.96,46.93,46.95,29200.0,41.2665,41.2841,41.2577,41.2753,29200.0
2012-04-05 13:35:00,46.96,46.96,46.91,46.95,110200.0,41.2841,41.2841,41.2402,41.2753,110200.0
2012-04-05 13:40:00,46.94,46.98,46.92,46.96,36500.0,41.2665,41.3017,41.249,41.2841,36500.0
2012-04-05 13:45:00,46.96,46.96,46.93,46.94,31600.0,41.2841,41.2841,41.2577,41.2665,31600.0
2012-04-05 13:50:00,46.94,46.98,46.92,46.95,21700.0,41.2665,41.3017,41.249,41.2753,21700.0
2012-04-05 13:55:00,46.95,47.0,46.94,47.0,13100.0,41.2753,41.3193,41.2665,41.3193,13100.0
2012-04-05 14:00:00,47.0,47.02,46.97,46.99,10500.0,41.3193,41.3369,41.2929,41.3105,10500.0
2012-04-05 14:05:00,46.98,46.99,46.94,46.97,29900.0,41.3017,41.3105,41.2665,41.2929,29900.0
2012-04-05 14:10:00,46.96,47.0,46.96,47.0,16800.0,41.2841,41.3193,41.2841,41.3193,16800.0
2012-04-05 14:15:00,47.0,47.05,46.99,47.05,17500.0,41.3193,41.3632,41.3105,41.3632,17500.0
2012-04-05 14:20:00,47.04,47.06,47.04,47.04,8400.0,41.3545,41.372,41.3545,41.3545,8400.0
2012-04-05 14:25:00,47.05,47.09,47.05,47.07,10300.0,41.3632,41.3984,41.3632,41.3808,10300.0
2012-04-05 14:30:00,47.07,47.08,47.02,47.03,14700.0,41.3808,41.3896,41.3369,41.3457,14700.0
2012-04-05 14:35:00,47.03,47.11,47.03,47.07,21600.0,41.3457,41.416,41.3457,41.3808,21600.0
2012-04-05 14:40:00,47.06,47.12,47.02,47.08,56600.0,41.372,41.4248,41.3369,41.3896,56600.0
2012-04-05 14:45:00,47.08,47.15,47.05,47.14,63100.0,41.3896,41.4512,41.3632,41.4424,63100.0
2012-04-05 14:50:00,47.13,47.2,47.13,47.19,21000.0,41.4336,41.4951,41.4336,41.4863,21000.0
2012-04-05 14:55:00,47.19,47.21,47.12,47.14,16600.0,41.4863,41.5039,41.4248,41.4424,16600.0
2012-04-05 15:00:00,47.14,47.24,47.14,47.21,33700.0,41.4424,41.5303,41.4424,41.5039,33700.0
2012-04-05 15:05:00,47.22,47.24,47.17,47.19,24400.0,41.5127,41.5303,41.4687,41.4863,24400.0
2012-04-05 15:10:00,47.19,47.2,47.15,47.19,39500.0,41.4863,41.4951,41.4512,41.4863,39500.0
2012-04-05 15:15:00,47.19,47.22,47.15,47.19,24500.0,41.4863,41.5127,41.4512,41.4863,24500.0
2012-04-05 15:20:00,47.19,47.26,47.19,47.23,33600.0,41.4863,41.5479,41.4863,41.5215,33600.0
2012-04-05 15:25:00,47.24,47.27,47.21,47.25,53200.0,41.5303,41.5567,41.5039,41.5391,53200.0
2012-04-05 15:30:00,47.24,47.27,47.22,47.25,41600.0,41.5303,41.5567,41.5127,41.5391,41600.0
2012-04-05 15:35:00,47.24,47.33,47.23,47.28,77300.0,41.5303,41.6094,41.5215,41.5654,77300.0
2012-04-05 15:40:00,47.29,47.31,47.27,47.31,70600.0,41.5742,41.5918,41.5567,41.5918,70600.0
2012-04-05 15:45:00,47.3,47.32,47.25,47.25,66600.0,41.583,41.6006,41.5391,41.5391,66600.0
2012-04-05 15:50:00,47.24,47.3,47.2,47.29,99800.0,41.5303,41.583,41.4951,41.5742,99800.0
2012-04-05 15:55:00,47.29,47.4,47.21,47.21,196600.0,41.5742,41.6709,41.5039,41.5039,196600.0
2012-04-09 09:30:00,46.66,46.73,46.56,46.64,43900.0,41.0204,41.0819,40.9325,41.0028,43900.0
2012-04-09 09:35:00,46.65,46.78,46.61,46.76,130400.0,41.0116,41.1259,40.9764,41.1083,130400.0
2012-04-09 09:40:00,46.75,46.86,46.74,46.79,28300.0,41.0995,41.1962,41.0907,41.1347,28300.0
2012-04-09 09:45:00,46.78,46.85,46.74,46.76,132400.0,41.1259,41.1874,41.0907,41.1083,132400.0
2012-04-09 09:50:00,46.74,46.85,46.72,46.78,53200.0,41.0907,41.1874,41.0731,41.1259,53200.0
2012-04-09 09:55:00,46.79,46.85,46.73,46.78,12800.0,41.1347,41.1874,41.0819,41.1259,12800.0
2012-04-09 10:00:00,46.79,46.86,46.77,46.78,20200.0,41.1347,41.1962,41.1171,41.1259,20200.0
2012-04-09 10:05:00,46.77,46.8,46.7,46.78,12600.0,41.1171,41.1435,41.0555,41.1259,12600.0
2012-04-09 10:10:00,46.78,46.78,46.57,46.62,28500.0,41.1259,41.1259,40.9413,40.9852,28500.0
2012-04-09 10:15:00,46.62,46.64,46.55,46.55,11500.0,40.9852,41.0028,40.9237,40.9237,11500.0
2012-04-09 10:20:00,46.55,46.57,46.46,46.57,21400.0,40.9237,40.9413,40.8446,40.9413,21400.0
2012-04-09 10:25:00,46.57,46.61,46.56,46.6,11300.0,40.9413,40.9764,40.9325,40.9676,11300.0
2012-04-09 10:30:00,46.6,46.6,46.47,46.47,31400.0,40.9676,40.9676,40.8533,40.8533,31400.0
2012-04-09 10:35:00,46.48,46.5,46.46,46.47,24500.0,40.8621,40.8797,40.8446,40.8533,24500.0
2012-04-09 10:40:00,46.47,46.54,46.47,46.48,28800.0,40.8533,40.9149,40.8533,40.8621,28800.0
2012-04-09 10:45:00,46.48,46.59,46.46,46.57,42300.0,40.8621,40.9588,40.8446,40.9413,42300.0
2012-04-09 10:50:00,46.57,46.6,46.51,46.6,7800.0,40.9413,40.9676,40.8885,40.9676,7800.0
2012-04-09 10:55:00,46.59,46.69,46.59,46.65,11200.0,40.9588,41.0468,40.9588,41.0116,11200.0
2012-04-09 11:00:00,46.6,46.64,46.55,46.64,34300.0,40.9676,41.0028,40.9237,41.0028,34300.0
2012-04-09 11:05:00,46.64,46.7,46.62,46.62,13400.0,41.0028,41.0555,40.9852,40.9852,13400.0
2012-04-09 11:10:00,46.64,46.7,46.6,46.66,13400.0,41.0028,41.0555,40.9676,41.0204,13400.0
2012-04-09 11:15:00,46.66,46.66,46.63,46.66,2900.0,41.0204,41.0204,40.994,41.0204,2900.0
2012-04-09 11:20:00,46.65,46.72,46.65,46.69,6500.0,41.0116,41.0731,41.0116,41.0468,6500.0
2012-04-09 11:25:00,46.67,46.67,46.6,46.64,11400.0,41.0292,41.0292,40.9676,41.0028,11400.0
2012-04-09 11:30:00,46.63,46.67,46.62,46.63,6900.0,40.994,41.0292,40.9852,40.994,6900.0
2012-04-09 11:35:00,46.64,46.64,46.54,46.56,14600.0,41.0028,41.0028,40.9149,40.9325,14600.0
2012-04-09 11:40:00,46.57,46.58,46.52,46.52,9700.0,40.9413,40.9501,40.8973,40.8973,9700.0
2012-04-09 11:45:00,46.53,46.58,46.51,46.56,19000.0,40.9061,40.9501,40.8885,40.9325,19000.0
2012-04-09 11:50:00,46.56,46.59,46.56,46.57,12400.0,40.9325,40.9588,40.9325,40.9413,12400.0
2012-04-09 11:55:00,46.57,46.59,46.53,46.56,42300.0,40.9413,40.9588,40.9061,40.9325,42300.0
2012-04-09 12:00:00,46.56,46.58,46.54,46.57,35800.0,40.9325,40.9501,40.9149,40.9413,35800.0
2012-04-09 12:05:00,46.56,46.57,46.54,46.57,6100.0,40.9325,40.9413,40.9149,40.9413,6100.0
2012-04-09 12:10:00,46.56,46.61,46.54,46.56,10300.0,40.9325,40.9764,40.9149,40.9325,10300.0
2012-04-09 12:15:00,46.54,46.61,46.54,46.59,16100.0,40.9149,40.9764,40.9149,40.9588,16100.0
2012-04-09 12:20:00,46.59,46.67,46.59,46.67,32300.0,40.9588,41.0292,40.9588,41.0292,32300.0
2012-04-09 12:25:00,46.67,46.67,46.59,46.6,14400.0,41.0292,41.0292,40.9588,40.9676,14400.0
2012-04-09 12:30:00,46.6,46.62,46.57,46.61,33800.0,40.9676,40.9852,40.9413,40.9764,33800.0
2012-04-09 12:35:00,46.61,46.68,46.61,46.65,13900.0,40.9764,41.038,40.9764,41.0116,13900.0
2012-04-09 12:40:00,46.65,46.66,46.61,46.66,5500.0,41.0116,41.0204,40.9764,41.0204,5500.0
2012-04-09 12:45:00,46.64,46.64,46.62,46.64,5200.0,41.0028,41.0028,40.9852,41.0028,5200.0
2012-04-09 12:50:00,46.64,46.64,46.56,46.56,14100.0,41.0028,41.0028,40.9325,40.9325,14100.0
2012-04-09 12:55:00,46.57,46.58,46.53,46.58,8500.0,40.9413,40.9501,40.9061,40.9501,8500.0
2012-04-09 13:00:00,46.59,46.59,46.57,46.58,5000.0,40.9588,40.9588,40.9413,40.9501,5000.0
2012-04-09 13:05:00,46.59,46.59,46.54,46.55,12700.0,40.9588,40.9588,40.9149,40.9237,12700.0
2012-04-09 13:10:00,46.54,46.58,46.51,46.51,43800.0,40.9149,40.9501,40.8885,40.8885,43800.0
2012-04-09 13:15:00,46.52,46.57,46.51,46.57,53700.0,40.8973,40.9413,40.8885,40.9413,53700.0
2012-04-09 13:20:00,46.56,46.58,46.51,46.56,10300.0,40.9325,40.9501,40.8885,40.9325,10300.0
2012-04-09 13:25:00,46.57,46.58,46.55,46.55,2600.0,40.9413,40.9501,40.9237,40.9237,2600.0
2012-04-09 13:30:00,46.53,46.54,46.52,46.53,3300.0,40.9061,40.9149,40.8973,40.9061,3300.0
2012-04-09 13:35:00,46.53,46.59,46.52,46.57,19500.0,40.9061,40.9588,40.8973,40.9413,19500.0
2012-04-09 13:40:00,46.57,46.57,46.52,46.54,15800.0,40.9413,40.9413,40.8973,40.9149,15800.0
2012-04-09 13:45:00,46.55,46.57,46.54,46.57,5400.0,40.9237,40.9413,40.9149,40.9413,5400.0
2012-04-09 13:50:00,46.57,46.58,46.53,46.58,12400.0,40.9413,40.9501,40.9061,40.9501,12400.0
2012-04-09 13:55:00,46.57,46.58,46.53,46.54,11000.0,40.9413,40.9501,40.9061,40.9149,11000.0
2012-04-09 14:00:00,46.55,46.55,46.49,46.5,22000.0,40.9237,40.9237,40.8709,40.8797,22000.0
2012-04-09 14:05:00,46.5,46.51,46.43,46.47,26700.0,40.8797,40.8885,40.8182,40.8533,26700.0
2012-04-09 14:10:00,46.47,46.47,46.44,46.46,6700.0,40.8533,40.8533,40.827,40.8446,6700.0
2012-04-09 14:15:00,46.46,46.53,46.45,46.52,18500.0,40.8446,40.9061,40.8358,40.8973,18500.0
2012-04-09 14:20:00,46.52,46.52,46.48,46.49,7100.0,40.8973,40.8973,40.8621,40.8709,7100.0
2012-04-09 14:25:00,46.49,46.5,46.49,46.5,13600.0,40.8709,40.8797,40.8709,40.8797,13600.0
2012-04-09 14:30:00,46.49,46.51,46.49,46.51,9300.0,40.8709,40.8885,40.8709,40.8885,9300.0
2012-04-09 14:35:00,46.51,46.56,46.51,46.53,11200.0,40.8885,40.9325,40.8885,40.9061,11200.0
2012-04-09 14:40:00,46.52,46.55,46.52,46.55,13600.0,40.8973,40.9237,40.8973,40.9237,13600.0
2012-04-09 14:45:00,46.55,46.56,46.53,46.55,41500.0,40.9237,40.9325,40.9061,40.9237,41500.0
2012-04-09 14:50:00,46.54,46.56,46.52,46.54,18600.0,40.9149,40.9325,40.8973,40.9149,18600.0
2012-04-09 14:55:00,46.55,46.57,46.54,46.57,9000.0,40.9237,40.9413,40.9149,40.9413,9000.0
2012-04-09 15:00:00,46.57,46.6,46.57,46.6,12600.0,40.9413,40.9676,40.9413,40.9676,12600.0
2012-04-09 15:05:00,46.59,46.63,46.56,46.57,38100.0,40.9588,40.994,40.9325,40.9413,38100.0
2012-04-09 15:10:00,46.57,46.58,46.54,46.56,19100.0,40.9413,40.9501,40.9149,40.9325,19100.0
2012-04-09 15:15:00,46.57,46.58,46.56,46.57,18100.0,40.9413,40.9501,40.9325,40.9413,18100.0
2012-04-09 15:20:00,46.57,46.63,46.56,46.63,34700.0,40.9413,40.994,40.9325,40.994,34700.0
2012-04-09 15:25:00,46.64,46.64,46.57,46.57,23000.0,41.0028,41.0028,40.9413,40.9413,23000.0
2012-04-09 15:30:00,46.57,46.58,46.56,46.57,22500.0,40.9413,40.9501,40.9325,40.9413,22500.0
2012-04-09 15:35:00,46.58,46.58,46.57,46.57,19000.0,40.9501,40.9501,40.9413,40.9413,19000.0
2012-04-09 15:40:00,46.58,46.61,46.58,46.6,25400.0,40.9501,40.9764,40.9501,40.9676,25400.0
2012-04-09 15:45:00,46.59,46.61,46.54,46.55,66400.0,40.9588,40.9764,40.9149,40.9237,66400.0
2012-04-09 15:50:00,46.55,46.59,46.53,46.57,39100.0,40.9237,40.9588,40.9061,40.9413,39100.0
2012-04-09 15:55:00,46.57,46.57,46.51,46.53,77900.0,40.9413,40.9413,40.8885,40.9061,77900.0
2012-04-10 09:30:00,46.6,46.71,46.45,46.5,42600.0,40.9676,41.0643,40.8358,40.8797,42600.0
2012-04-10 09:35:00,46.48,46.65,46.47,46.48,26200.0,40.8621,41.0116,40.8533,40.8621,26200.0
2012-04-10 09:40:00,46.5,46.51,46.45,46.45,16200.0,40.8797,40.8885,40.8358,40.8358,16200.0
2012-04-10 09:45:00,46.45,46.64,46.44,46.6,33700.0,40.8358,41.0028,40.827,40.9676,33700.0
2012-04-10 09:50:00,46.62,46.66,46.48,46.5,11700.0,40.9852,41.0204,40.8621,40.8797,11700.0
2012-04-10 09:55:00,46.48,46.53,46.45,46.52,14000.0,40.8621,40.9061,40.8358,40.8973,14000.0
2012-04-10 10:00:00,46.53,46.56,46.37,46.4,43100.0,40.9061,40.9325,40.7654,40.7918,43100.0
2012-04-10 10:05:00,46.41,46.44,46.38,46.38,33200.0,40.8006,40.827,40.7742,40.7742,33200.0
2012-04-10 10:10:00,46.38,46.39,46.35,46.35,10400.0,40.7742,40.783,40.7479,40.7479,10400.0
2012-04-10 10:15:00,46.36,46.36,46.21,46.21,29600.0,40.7566,40.7566,40.6248,40.6248,29600.0
2012-04-10 10:20:00,46.22,46.22,46.13,46.13,28500.0,40.6336,40.6336,40.5544,40.5544,28500.0
2012-04-10 10:25:00,46.13,46.38,46.09,46.3,89400.0,40.5544,40.7742,40.5193,40.7039,89400.0
2012-04-10 10:30:00,46.31,46.34,46.27,46.32,16300.0,40.7127,40.7391,40.6775,40.7215,16300.0
2012-04-10 10:35:00,46.33,46.33,46.27,46.28,16700.0,40.7303,40.7303,40.6775,40.6863,16700.0
2012-04-10 10:40:00,46.28,46.31,46.27,46.29,20900.0,40.6863,40.7127,40.6775,40.6951,20900.0
2012-04-10 10:45:00,46.32,46.35,46.27,46.29,39300.0,40.7215,40.7479,40.6775,40.6951,39300.0
2012-04-10 10:50:00,46.3,46.3,46.27,46.28,17300.0,40.7039,40.7039,40.6775,40.6863,17300.0
2012-04-10 10:55:00,46.27,46.28,46.18,46.22,17500.0,40.6775,40.6863,40.5984,40.6336,17500.0
2012-04-10 11:00:00,46.21,46.28,46.16,46.28,23000.0,40.6248,40.6863,40.5808,40.6863,23000.0
2012-04-10 11:05:00,46.27,46.28,46.21,46.28,14400.0,40.6775,40.6863,40.6248,40.6863,14400.0
2012-04-10 11:10:00,46.28,46.28,46.17,46.18,13000.0,40.6863,40.6863,40.5896,40.5984,13000.0
2012-04-10 11:15:00,46.19,46.19,46.14,46.14,6000.0,40.6072,40.6072,40.5632,40.5632,6000.0
2012-04-10 11:20:00,46.14,46.15,46.06,46.15,35800.0,40.5632,40.572,40.4929,40.572,35800.0
2012-04-10 11:25:00,46.15,46.15,46.08,46.09,17600.0,40.572,40.572,40.5105,40.5193,17600.0
2012-04-10 11:30:00,46.1,46.13,46.08,46.09,25400.0,40.5281,40.5544,40.5105,40.5193,25400.0
2012-04-10 11:35:00,46.1,46.1,46.02,46.09,27600.0,40.5281,40.5281,40.4577,40.5193,27600.0
2012-04-10 11:40:00,46.09,46.1,46.0,46.03,19400.0,40.5193,40.5281,40.4402,40.4665,19400.0
2012-04-10 11:45:00,46.03,46.04,45.95,45.98,29200.0,40.4665,40.4753,40.3962,40.4226,29200.0
2012-04-10 11:50:00,45.99,46.0,45.77,45.9,62700.0,40.4314,40.4402,40.238,40.3522,62700.0
2012-04-10 11:55:00,45.92,46.0,45.92,46.0,98600.0,40.3698,40.4402,40.3698,40.4402,98600.0
2012-04-10 12:00:00,46.0,46.0,45.97,45.99,21100.0,40.4402,40.4402,40.4138,40.4314,21100.0
2012-04-10 12:05:00,45.99,46.04,45.95,45.98,11900.0,40.4314,40.4753,40.3962,40.4226,11900.0
2012-04-10 12:10:00,45.98,45.98,45.88,45.88,15400.0,40.4226,40.4226,40.3347,40.3347,15400.0
2012-04-10 12:15:00,45.87,45.92,45.81,45.92,15900.0,40.3259,40.3698,40.2731,40.3698,15900.0
2012-04-10 12:20:00,45.91,45.93,45.8,45.81,8100.0,40.361,40.3786,40.2643,40.2731,8100.0
2012-04-10 12:25:00,45.84,45.87,45.77,45.84,32600.0,40.2995,40.3259,40.238,40.2995,32600.0
2012-04-10 12:30:00,45.86,45.87,45.74,45.76,12600.0,40.3171,40.3259,40.2116,40.2292,12600.0
2012-04-10 12:35:00,45.76,45.78,45.73,45.75,12400.0,40.2292,40.2467,40.2028,40.2204,12400.0
2012-04-10 12:40:00,45.76,45.76,45.7,45.74,10200.0,40.2292,40.2292,40.1764,40.2116,10200.0
2012-04-10 12:45:00,45.74,45.75,45.67,45.71,18300.0,40.2116,40.2204,40.15,40.1852,18300.0
2012-04-10 12:50:00,45.71,45.73,45.66,45.66,10800.0,40.1852,40.2028,40.1412,40.1412,10800.0
2012-04-10 12:55:00,45.66,45.79,45.66,45.74,27100.0,40.1412,40.2555,40.1412,40.2116,27100.0
2012-04-10 13:00:00,45.75,45.76,45.64,45.7,17400.0,40.2204,40.2292,40.1237,40.1764,17400.0
2012-04-10 13:05:00,45.69,45.7,45.61,45.65,16500.0,40.1676,40.1764,40.0973,40.1325,16500.0
2012-04-10 13:10:00,45.64,45.64,45.53,45.56,46500.0,40.1237,40.1237,40.027,40.0533,46500.0
2012-04-10 13:15:00,45.56,45.6,45.47,45.51,22700.0,40.0533,40.0885,39.9742,40.0094,22700.0
2012-04-10 13:20:00,45.51,45.56,45.49,45.51,16600.0,40.0094,40.0533,39.9918,40.0094,16600.0
2012-04-10 13:25:00,45.51,45.58,45.51,45.56,15800.0,40.0094,40.0709,40.0094,40.0533,15800.0
2012-04-10 13:30:00,45.56,45.57,45.49,45.52,22400.0,40.0533,40.0621,39.9918,40.0182,22400.0
2012-04-10 13:35:00,45.51,45.53,45.47,45.5,18200.0,40.0094,40.027,39.9742,40.0006,18200.0
2012-04-10 13:40:00,45.51,45.53,45.47,45.52,26000.0,40.0094,40.027,39.9742,40.0182,26000.0
2012-04-10 13:45:00,45.52,45.59,45.52,45.56,40800.0,40.0182,40.0797,40.0182,40.0533,40800.0
2012-04-10 13:50:00,45.58,45.59,45.5,45.55,19200.0,40.0709,40.0797,40.0006,40.0445,19200.0
2012-04-10 13:55:00,45.54,45.6,45.54,45.57,12400.0,40.0358,40.0885,40.0358,40.0621,12400.0
2012-04-10 14:00:00,45.58,45.65,45.54,45.54,16700.0,40.0709,40.1325,40.0358,40.0358,16700.0
2012-04-10 14:05:00,45.55,45.66,45.5,45.65,14900.0,40.0445,40.1412,40.0006,40.1325,14900.0
2012-04-10 14:10:00,45.65,45.7,45.63,45.67,42200.0,40.1325,40.1764,40.1149,40.15,42200.0
2012-04-10 14:15:00,45.67,45.68,45.57,45.58,20100.0,40.15,40.1588,40.0621,40.0709,20100.0
2012-04-10 14:20:00,45.58,45.61,45.53,45.55,20500.0,40.0709,40.0973,40.027,40.0445,20500.0
2012-04-10 14:25:00,45.56,45.63,45.56,45.63,19100.0,40.0533,40.1149,40.0533,40.1149,19100.0
2012-04-10 14:30:00,45.63,45.64,45.5,45.55,18800.0,40.1149,40.1237,40.0006,40.0445,18800.0
2012-04-10 14:35:00,45.55,45.55,45.44,45.45,15000.0,40.0445,40.0445,39.9478,39.9566,15000.0
2012-04-10 14:40:00,45.46,45.48,45.39,45.41,32800.0,39.9654,39.983,39.9039,39.9215,32800.0
2012-04-10 14:45:00,45.42,45.49,45.4,45.49,21100.0,39.9303,39.9918,39.9127,39.9918,21100.0
2012-04-10 14:50:00,45.49,45.5,45.36,45.38,45200.0,39.9918,40.0006,39.8775,39.8951,45200.0
2012-04-10 14:55:00,45.38,45.51,45.34,45.47,109800.0,39.8951,40.0094,39.8599,39.9742,109800.0
2012-04-10 15:00:00,45.46,45.51,45.41,45.49,28800.0,39.9654,40.0094,39.9215,39.9918,28800.0
2012-04-10 15:05:00,45.5,45.58,45.5,45.55,58000.0,40.0006,40.0709,40.0006,40.0445,58000.0
2012-04-10 15:10:00,45.54,45.56,45.47,45.47,24300.0,40.0358,40.0533,39.9742,39.9742,24300.0
2012-04-10 15:15:00,45.48,45.56,45.47,45.55,26600.0,39.983,40.0533,39.9742,40.0445,26600.0
2012-04-10 15:20:00,45.54,45.56,45.49,45.49,19300.0,40.0358,40.0533,39.9918,39.9918,19300.0
2012-04-10 15:25:00,45.49,45.59,45.47,45.57,24400.0,39.9918,40.0797,39.9742,40.0621,24400.0
2012-04-10 15:30:00,45.58,45.63,45.55,45.63,35700.0,40.0709,40.1149,40.0445,40.1149,35700.0
2012-04-10 15:35:00,45.63,45.65,45.56,45.58,30300.0,40.1149,40.1325,40.0533,40.0709,30300.0
2012-04-10 15:40:00,45.58,45.59,45.54,45.54,53400.0,40.0709,40.0797,40.0358,40.0358,53400.0
2012-04-10 15:45:00,45.55,45.6,45.54,45.58,50900.0,40.0445,40.0885,40.0358,40.0709,50900.0
2012-04-10 15:50:00,45.58,45.64,45.57,45.57,104200.0,40.0709,40.1237,40.0621,40.0621,104200.0
2012-04-10 15:55:00,45.58,45.6,45.49,45.5,138500.0,40.0709,40.0885,39.9918,40.0006,138500.0
2012-04-11 09:30:00,45.69,45.75,45.57,45.61,34400.0,40.1676,40.2204,40.0621,40.0973,34400.0
2012-04-11 09:35:00,45.62,45.94,45.62,45.78,42500.0,40.1061,40.3874,40.1061,40.2467,42500.0
2012-04-11 09:40:00,45.77,45.95,45.74,45.91,36900.0,40.238,40.3962,40.2116,40.361,36900.0
2012-04-11 09:45:00,45.92,46.16,45.9,45.93,111100.0,40.3698,40.5808,40.3522,40.3786,111100.0
2012-04-11 09:50:00,45.91,45.98,45.81,45.96,41200.0,40.361,40.4226,40.2731,40.405,41200.0
2012-04-11 09:55:00,45.96,46.0,45.82,45.82,34900.0,40.405,40.4402,40.2819,40.2819,34900.0
2012-04-11 10:00:00,45.84,45.87,45.65,45.66,25700.0,40.2995,40.3259,40.1325,40.1412,25700.0
2012-04-11 10:05:00,45.66,45.68,45.54,45.57,16300.0,40.1412,40.1588,40.0358,40.0621,16300.0
2012-04-11 10:10:00,45.57,45.61,45.47,45.5,33500.0,40.0621,40.0973,39.9742,40.0006,33500.0
2012-04-11 10:15:00,45.49,45.66,45.49,45.66,28900.0,39.9918,40.1412,39.9918,40.1412,28900.0
2012-04-11 10:20:00,45.66,45.66,45.61,45.61,42200.0,40.1412,40.1412,40.0973,40.0973,42200.0
2012-04-11 10:25:00,45.61,45.67,45.58,45.64,32000.0,40.0973,40.15,40.0709,40.1237,32000.0
2012-04-11 10:30:00,45.64,45.85,45.64,45.84,23800.0,40.1237,40.3083,40.1237,40.2995,23800.0
2012-04-11 10:35:00,45.85,45.9,45.82,45.83,14200.0,40.3083,40.3522,40.2819,40.2907,14200.0
2012-04-11 10:40:00,45.82,45.83,45.77,45.78,15100.0,40.2819,40.2907,40.238,40.2467,15100.0
2012-04-11 10:45:00,45.77,45.79,45.7,45.7,12000.0,40.238,40.2555,40.1764,40.1764,12000.0
2012-04-11 10:50:00,45.72,45.79,45.72,45.72,13500.0,40.194,40.2555,40.194,40.194,13500.0
2012-04-11 10:55:00,45.72,45.72,45.63,45.63,18400.0,40.194,40.194,40.1149,40.1149,18400.0
2012-04-11 11:00:00,45.64,45.64,45.56,45.56,21900.0,40.1237,40.1237,40.0533,40.0533,21900.0
2012-04-11 11:05:00,45.56,45.73,45.56,45.72,14100.0,40.0533,40.2028,40.0533,40.194,14100.0
2012-04-11 11:10:00,45.73,45.8,45.72,45.77,32000.0,40.2028,40.2643,40.194,40.238,32000.0
2012-04-11 11:15:00,45.76,45.76,45.68,45.7,10000.0,40.2292,40.2292,40.1588,40.1764,10000.0
2012-04-11 11:20:00,45.7,45.71,45.67,45.7,7000.0,40.1764,40.1852,40.15,40.1764,7000.0
2012-04-11 11:25:00,45.7,45.71,45.66,45.68,14000.0,40.1764,40.1852,40.1412,40.1588,14000.0
2012-04-11 11:30:00,45.68,45.72,45.67,45.71,8800.0,40.1588,40.194,40.15,40.1852,8800.0
2012-04-11 11:35:00,45.71,45.71,45.66,45.67,26600.0,40.1852,40.1852,40.1412,40.15,26600.0
2012-04-11 11:40:00,45.67,45.67,45.56,45.61,16800.0,40.15,40.15,40.0533,40.0973,16800.0
2012-04-11 11:45:00,45.6,45.68,45.59,45.68,10000.0,40.0885,40.1588,40.0797,40.1588,10000.0
2012-04-11 11:50:00,45.68,45.72,45.68,45.7,12700.0,40.1588,40.194,40.1588,40.1764,12700.0
2012-04-11 11:55:00,45.68,45.71,45.67,45.69,7600.0,40.1588,40.1852,40.15,40.1676,7600.0
2012-04-11 12:00:00,45.7,45.75,45.7,45.71,9500.0,40.1764,40.2204,40.1764,40.1852,9500.0
2012-04-11 12:05:00,45.7,45.7,45.59,45.62,18900.0,40.1764,40.1764,40.0797,40.1061,18900.0
2012-04-11 12:10:00,45.6,45.67,45.6,45.63,24800.0,40.0885,40.15,40.0885,40.1149,24800.0
2012-04-11 12:15:00,45.62,45.63,45.61,45.61,6200.0,40.1061,40.1149,40.0973,40.0973,6200.0
2012-04-11 12:20:00,45.62,45.62,45.56,45.58,15500.0,40.1061,40.1061,40.0533,40.0709,15500.0
2012-04-11 12:25:00,45.59,45.65,45.59,45.64,7700.0,40.0797,40.1325,40.0797,40.1237,7700.0
2012-04-11 12:30:00,45.64,45.68,45.63,45.63,7400.0,40.1237,40.1588,40.1149,40.1149,7400.0
2012-04-11 12:35:00,45.64,45.66,45.58,45.61,18100.0,40.1237,40.1412,40.0709,40.0973,18100.0
2012-04-11 12:40:00,45.61,45.69,45.6,45.69,7900.0,40.0973,40.1676,40.0885,40.1676,7900.0
2012-04-11 12:45:00,45.69,45.71,45.69,45.7,7400.0,40.1676,40.1852,40.1676,40.1764,7400.0
2012-04-11 12:50:00,45.7,45.71,45.68,45.7,18200.0,40.1764,40.1852,40.1588,40.1764,18200.0
2012-04-11 12:55:00,45.71,45.73,45.69,45.71,18700.0,40.1852,40.2028,40.1676,40.1852,18700.0
2012-04-11 13:00:00,45.71,45.73,45.69,45.73,16100.0,40.1852,40.2028,40.1676,40.2028,16100.0
2012-04-11 13:05:00,45.74,45.77,45.72,45.77,25000.0,40.2116,40.238,40.194,40.238,25000.0
2012-04-11 13:10:00,45.78,45.79,45.72,45.74,16800.0,40.2467,40.2555,40.194,40.2116,16800.0
2012-04-11 13:15:00,45.74,45.78,45.73,45.78,10000.0,40.2116,40.2467,40.2028,40.2467,10000.0
2012-04-11 13:20:00,45.78,45.79,45.75,45.79,12600.0,40.2467,40.2555,40.2204,40.2555,12600.0
2012-04-11 13:25:00,45.79,45.82,45.78,45.82,15900.0,40.2555,40.2819,40.2467,40.2819,15900.0
2012-04-11 13:30:00,45.82,45.85,45.78,45.79,17400.0,40.2819,40.3083,40.2467,40.2555,17400.0
2012-04-11 13:35:00,45.79,45.87,45.79,45.85,23600.0,40.2555,40.3259,40.2555,40.3083,23600.0
2012-04-11 13:40:00,45.85,45.92,45.85,45.92,11100.0,40.3083,40.3698,40.3083,40.3698,11100.0
2012-04-11 13:45:00,45.91,45.92,45.85,45.92,24400.0,40.361,40.3698,40.3083,40.3698,24400.0
2012-04-11 13:50:00,45.93,45.95,45.88,45.94,18100.0,40.3786,40.3962,40.3347,40.3874,18100.0
2012-04-11 13:55:00,45.94,45.94,45.88,45.9,38500.0,40.3874,40.3874,40.3347,40.3522,38500.0
2012-04-11 14:00:00,45.9,45.9,45.81,45.82,18100.0,40.3522,40.3522,40.2731,40.2819,18100.0
2012-04-11 14:05:00,45.82,45.83,45.76,45.77,13100.0,40.2819,40.2907,40.2292,40.238,13100.0
2012-04-11 14:10:00,45.76,45.82,45.75,45.82,10000.0,40.2292,40.2819,40.2204,40.2819,10000.0
2012-04-11 14:15:00,45.82,45.9,45.82,45.9,43400.0,40.2819,40.3522,40.2819,40.3522,43400.0
2012-04-11 14:20:00,45.89,45.9,45.82,45.84,30400.0,40.3434,40.3522,40.2819,40.2995,30400.0
2012-04-11 14:25:00,45.83,45.84,45.83,45.83,5400.0,40.2907,40.2995,40.2907,40.2907,5400.0
2012-04-11 14:30:00,45.84,45.84,45.78,45.78,21500.0,40.2995,40.2995,40.2467,40.2467,21500.0
2012-04-11 14:35:00,45.78,45.83,45.78,45.82,24800.0,40.2467,40.2907,40.2467,40.2819,24800.0
2012-04-11 14:40:00,45.83,45.84,45.8,45.82,10900.0,40.2907,40.2995,40.2643,40.2819,10900.0
2012-04-11 14:45:00,45.82,45.84,45.79,45.84,9800.0,40.2819,40.2995,40.2555,40.2995,9800.0
2012-04-11 14:50:00,45.84,45.88,45.83,45.88,27800.0,40.2995,40.3347,40.2907,40.3347,27800.0
2012-04-11 14:55:00,45.89,45.9,45.86,45.88,12600.0,40.3434,40.3522,40.3171,40.3347,12600.0
2012-04-11 15:00:00,45.88,45.91,45.86,45.86,39800.0,40.3347,40.361,40.3171,40.3171,39800.0
2012-04-11 15:05:00,45.85,45.87,45.81,45.82,11700.0,40.3083,40.3259,40.2731,40.2819,11700.0
2012-04-11 15:10:00,45.81,45.83,45.77,45.8,33500.0,40.2731,40.2907,40.238,40.2643,33500.0
2012-04-11 15:15:00,45.8,45.83,45.78,45.82,31000.0,40.2643,40.2907,40.2467,40.2819,31000.0
2012-04-11 15:20:00,45.82,45.88,45.8,45.8,16200.0,40.2819,40.3347,40.2643,40.2643,16200.0
2012-04-11 15:25:00,45.81,45.81,45.78,45.78,23900.0,40.2731,40.2731,40.2467,40.2467,23900.0
2012-04-11 15:30:00,45.78,45.8,45.76,45.79,25100.0,40.2467,40.2643,40.2292,40.2555,25100.0
2012-04-11 15:35:00,45.79,45.81,45.79,45.79,19600.0,40.2555,40.2731,40.2555,40.2555,19600.0
2012-04-11 15:40:00,45.8,45.85,45.79,45.8,43500.0,40.2643,40.3083,40.2555,40.2643,43500.0
2012-04-11 15:45:00,45.81,45.86,45.8,45.81,86700.0,40.2731,40.3171,40.2643,40.2731,86700.0
2012-04-11 15:50:00,45.81,45.85,45.8,45.85,35500.0,40.2731,40.3083,40.2643,40.3083,35500.0
2012-04-11 15:55:00,45.85,45.87,45.81,45.85,108600.0,40.3083,40.3259,40.2731,40.3083,108600.0
2012-04-12 09:30:00,45.84,45.92,45.68,45.71,29500.0,40.2995,40.3698,40.1588,40.1852,29500.0
2012-04-12 09:35:00,45.71,45.98,45.7,45.95,68900.0,40.1852,40.4226,40.1764,40.3962,68900.0
2012-04-12 09:40:00,45.95,46.08,45.92,46.08,22500.0,40.3962,40.5105,40.3698,40.5105,22500.0
2012-04-12 09:45:00,46.08,46.27,46.06,46.18,36700.0,40.5105,40.6775,40.4929,40.5984,36700.0
2012-04-12 09:50:00,46.17,46.24,46.09,46.14,10500.0,40.5896,40.6511,40.5193,40.5632,10500.0
2012-04-12 09:55:00,46.14,46.2,46.05,46.07,34400.0,40.5632,40.616,40.4841,40.5017,34400.0
2012-04-12 10:00:00,46.07,46.08,46.06,46.06,9000.0,40.5017,40.5105,40.4929,40.4929,9000.0
2012-04-12 10:05:00,46.07,46.08,46.0,46.07,14500.0,40.5017,40.5105,40.4402,40.5017,14500.0
2012-04-12 10:10:00,46.07,46.08,46.06,46.07,13700.0,40.5017,40.5105,40.4929,40.5017,13700.0
2012-04-12 10:15:00,46.06,46.09,46.06,46.07,19500.0,40.4929,40.5193,40.4929,40.5017,19500.0
2012-04-12 10:20:00,46.08,46.14,46.08,46.14,17200.0,40.5105,40.5632,40.5105,40.5632,17200.0
2012-04-12 10:25:00,46.16,46.22,46.14,46.17,19300.0,40.5808,40.6336,40.5632,40.5896,19300.0
2012-04-12 10:30:00,46.15,46.18,46.12,46.16,10400.0,40.572,40.5984,40.5457,40.5808,10400.0
2012-04-12 10:35:00,46.18,46.35,46.18,46.3,78600.0,40.5984,40.7479,40.5984,40.7039,78600.0
2012-04-12 10:40:00,46.31,46.46,46.2,46.43,27600.0,40.7127,40.8446,40.616,40.8182,27600.0
2012-04-12 10:45:00,46.41,46.48,46.4,46.45,14900.0,40.8006,40.8621,40.7918,40.8358,14900.0
2012-04-12 10:50:00,46.44,46.48,46.41,46.48,20300.0,40.827,40.8621,40.8006,40.8621,20300.0
2012-04-12 10:55:00,46.47,46.52,46.4,46.4,25000.0,40.8533,40.8973,40.7918,40.7918,25000.0
2012-04-12 11:00:00,46.39,46.46,46.39,46.39,7400.0,40.783,40.8446,40.783,40.783,7400.0
2012-04-12 11:05:00,46.4,46.43,46.38,46.43,10600.0,40.7918,40.8182,40.7742,40.8182,10600.0
2012-04-12 11:10:00,46.43,46.46,46.23,46.34,23200.0,40.8182,40.8446,40.6424,40.7391,23200.0
2012-04-12 11:15:00,46.34,46.42,46.34,46.41,5200.0,40.7391,40.8094,40.7391,40.8006,5200.0
2012-04-12 11:20:00,46.41,46.46,46.41,46.46,6700.0,40.8006,40.8446,40.8006,40.8446,6700.0
2012-04-12 11:25:00,46.45,46.49,46.45,46.46,5300.0,40.8358,40.8709,40.8358,40.8446,5300.0
2012-04-12 11:30:00,46.46,46.5,46.45,46.49,11200.0,40.8446,40.8797,40.8358,40.8709,11200.0
2012-04-12 11:35:00,46.49,46.5,46.47,46.5,8900.0,40.8709,40.8797,40.8533,40.8797,8900.0
2012-04-12 11:40:00,46.5,46.55,46.47,46.51,12700.0,40.8797,40.9237,40.8533,40.8885,12700.0
2012-04-12 11:45:00,46.52,46.56,46.51,46.56,6300.0,40.8973,40.9325,40.8885,40.9325,6300.0
2012-04-12 11:50:00,46.56,46.56,46.46,46.46,8500.0,40.9325,40.9325,40.8446,40.8446,8500.0
2012-04-12 11:55:00,46.47,46.49,46.46,46.49,8900.0,40.8533,40.8709,40.8446,40.8709,8900.0
2012-04-12 12:00:00,46.5,46.54,46.5,46.51,6100.0,40.8797,40.9149,40.8797,40.8885,6100.0
2012-04-12 12:05:00,46.5,46.56,46.49,46.56,34500.0,40.8797,40.9325,40.8709,40.9325,34500.0
2012-04-12 12:10:00,46.55,46.58,46.51,46.54,25900.0,40.9237,40.9501,40.8885,40.9149,25900.0
2012-04-12 12:15:00,46.54,46.58,46.54,46.56,12600.0,40.9149,40.9501,40.9149,40.9325,12600.0
2012-04-12 12:20:00,46.58,46.6,46.56,46.59,8700.0,40.9501,40.9676,40.9325,40.9588,8700.0
2012-04-12 12:25:00,46.59,46.59,46.55,46.55,12800.0,40.9588,40.9588,40.9237,40.9237,12800.0
2012-04-12 12:30:00,46.56,46.56,46.52,46.53,9500.0,40.9325,40.9325,40.8973,40.9061,9500.0
2012-04-12 12:35:00,46.53,46.53,46.52,46.52,1700.0,40.9061,40.9061,40.8973,40.8973,1700.0
2012-04-12 12:40:00,46.53,46.58,46.53,46.56,8700.0,40.9061,40.9501,40.9061,40.9325,8700.0
2012-04-12 12:45:00,46.56,46.57,46.55,46.56,9300.0,40.9325,40.9413,40.9237,40.9325,9300.0
2012-04-12 12:50:00,46.56,46.59,46.55,46.56,9300.0,40.9325,40.9588,40.9237,40.9325,9300.0
2012-04-12 12:55:00,46.56,46.59,46.55,46.57,8100.0,40.9325,40.9588,40.9237,40.9413,8100.0
2012-04-12 13:00:00,46.57,46.59,46.54,46.55,10500.0,40.9413,40.9588,40.9149,40.9237,10500.0
2012-04-12 13:05:00,46.55,46.55,46.54,46.55,1300.0,40.9237,40.9237,40.9149,40.9237,1300.0
2012-04-12 13:10:00,46.54,46.6,46.54,46.58,14300.0,40.9149,40.9676,40.9149,40.9501,14300.0
2012-04-12 13:15:00,46.58,46.63,46.56,46.59,24200.0,40.9501,40.994,40.9325,40.9588,24200.0
2012-04-12 13:20:00,46.58,46.64,46.56,46.61,34100.0,40.9501,41.0028,40.9325,40.9764,34100.0
2012-04-12 13:25:00,46.61,46.62,46.6,46.6,6500.0,40.9764,40.9852,40.9676,40.9676,6500.0
2012-04-12 13:30:00,46.59,46.62,46.59,46.61,8600.0,40.9588,40.9852,40.9588,40.9764,8600.0
2012-04-12 13:35:00,46.6,46.6,46.56,46.56,4300.0,40.9676,40.9676,40.9325,40.9325,4300.0
2012-04-12 13:40:00,46.57,46.57,46.56,46.56,2500.0,40.9413,40.9413,40.9325,40.9325,2500.0
2012-04-12 13:45:00,46.56,46.59,46.56,46.58,12500.0,40.9325,40.9588,40.9325,40.9501,12500.0
2012-04-12 13:50:00,46.58,46.65,46.58,46.63,14500.0,40.9501,41.0116,40.9501,40.994,14500.0
2012-04-12 13:55:00,46.61,46.61,46.57,46.61,20300.0,40.9764,40.9764,40.9413,40.9764,20300.0
2012-04-12 14:00:00,46.61,46.61,46.51,46.51,44000.0,40.9764,40.9764,40.8885,40.8885,44000.0
2012-04-12 14:05:00,46.51,46.52,46.47,46.49,14300.0,40.8885,40.8973,40.8533,40.8709,14300.0
2012-04-12 14:10:00,46.5,46.56,46.5,46.56,8700.0,40.8797,40.9325,40.8797,40.9325,8700.0
2012-04-12 14:15:00,46.55,46.63,46.55,46.63,10400.0,40.9237,40.994,40.9237,40.994,10400.0
2012-04-12 14:20:00,46.62,46.63,46.6,46.63,7500.0,40.9852,40.994,40.9676,40.994,7500.0
2012-04-12 14:25:00,46.63,46.63,46.62,46.63,2400.0,40.994,40.994,40.9852,40.994,2400.0
2012-04-12 14:30:00,46.62,46.64,46.57,46.59,21200.0,40.9852,41.0028,40.9413,40.9588,21200.0
2012-04-12 14:35:00,46.59,46.63,46.59,46.62,7900.0,40.9588,40.994,40.9588,40.9852,7900.0
2012-04-12 14:40:00,46.62,46.62,46.58,46.59,7400.0,40.9852,40.9852,40.9501,40.9588,7400.0
2012-04-12 14:45:00,46.58,46.58,46.49,46.52,12600.0,40.9501,40.9501,40.8709,40.8973,12600.0
2012-04-12 14:50:00,46.52,46.55,46.48,46.49,14400.0,40.8973,40.9237,40.8621,40.8709,14400.0
2012-04-12 14:55:00,46.5,46.53,46.48,46.48,17600.0,40.8797,40.9061,40.8621,40.8621,17600.0
2012-04-12 15:00:00,46.49,46.51,46.48,46.48,13600.0,40.8709,40.8885,40.8621,40.8621,13600.0
2012-04-12 15:05:00,46.48,46.51,46.48,46.51,7300.0,40.8621,40.8885,40.8621,40.8885,7300.0
2012-04-12 15:10:00,46.5,46.56,46.5,46.53,19500.0,40.8797,40.9325,40.8797,40.9061,19500.0
2012-04-12 15:15:00,46.52,46.57,46.52,46.56,10200.0,40.8973,40.9413,40.8973,40.9325,10200.0
2012-04-12 15:20:00,46.57,46.57,46.53,46.54,19900.0,40.9413,40.9413,40.9061,40.9149,19900.0
2012-04-12 15:25:00,46.54,46.54,46.48,46.48,16500.0,40.9149,40.9149,40.8621,40.8621,16500.0
2012-04-12 15:30:00,46.48,46.54,46.48,46.5,28100.0,40.8621,40.9149,40.8621,40.8797,28100.0
2012-04-12 15:35:00,46.51,46.54,46.51,46.52,14500.0,40.8885,40.9149,40.8885,40.8973,14500.0
2012-04-12 15:40:00,46.52,46.57,46.52,46.57,19600.0,40.8973,40.9413,40.8973,40.9413,19600.0
2012-04-12 15:45:00,46.57,46.6,46.55,46.55,27000.0,40.9413,40.9676,40.9237,40.9237,27000.0
2012-04-12 15:50:00,46.56,46.59,46.56,46.58,25000.0,40.9325,40.9588,40.9325,40.9501,25000.0
2012-04-12 15:55:00,46.58,46.66,46.58,46.61,151800.0,40.9501,41.0204,40.9501,40.9764,151800.0
2012-04-13 09:30:00,46.52,46.64,46.36,46.43,20100.0,40.8973,41.0028,40.7566,40.8182,20100.0
2012-04-13 09:35:00,46.47,46.65,46.47,46.65,9600.0,40.8533,41.0116,40.8533,41.0116,9600.0
2012-04-13 09:40:00,46.65,46.7,46.57,46.67,18900.0,41.0116,41.0555,40.9413,41.0292,18900.0
2012-04-13 09:45:00,46.67,46.74,46.6,46.64,38600.0,41.0292,41.0907,40.9676,41.0028,38600.0
2012-04-13 09:50:00,46.63,46.72,46.61,46.7,23700.0,40.994,41.0731,40.9764,41.0555,23700.0
2012-04-13 09:55:00,46.71,46.75,46.64,46.74,23000.0,41.0643,41.0995,41.0028,41.0907,23000.0
2012-04-13 10:00:00,46.73,46.75,46.66,46.67,16400.0,41.0819,41.0995,41.0204,41.0292,16400.0
2012-04-13 10:05:00,46.66,46.72,46.65,46.69,17800.0,41.0204,41.0731,41.0116,41.0468,17800.0
2012-04-13 10:10:00,46.67,46.67,46.59,46.62,11200.0,41.0292,41.0292,40.9588,40.9852,11200.0
2012-04-13 10:15:00,46.61,46.64,46.56,46.57,12600.0,40.9764,41.0028,40.9325,40.9413,12600.0
2012-04-13 10:20:00,46.58,46.59,46.45,46.45,30400.0,40.9501,40.9588,40.8358,40.8358,30400.0
2012-04-13 10:25:00,46.45,46.45,46.35,46.37,12400.0,40.8358,40.8358,40.7479,40.7654,12400.0
2012-04-13 10:30:00,46.37,46.43,46.36,46.38,7700.0,40.7654,40.8182,40.7566,40.7742,7700.0
2012-04-13 10:35:00,46.38,46.38,46.3,46.36,12900.0,40.7742,40.7742,40.7039,40.7566,12900.0
2012-04-13 10:40:00,46.35,46.37,46.31,46.31,6800.0,40.7479,40.7654,40.7127,40.7127,6800.0
2012-04-13 10:45:00,46.32,46.36,46.2,46.26,47500.0,40.7215,40.7566,40.616,40.6687,47500.0
2012-04-13 10:50:00,46.27,46.33,46.26,46.31,12900.0,40.6775,40.7303,40.6687,40.7127,12900.0
2012-04-13 10:55:00,46.31,46.31,46.25,46.25,6000.0,40.7127,40.7127,40.6599,40.6599,6000.0
2012-04-13 11:00:00,46.25,46.28,46.21,46.24,12700.0,40.6599,40.6863,40.6248,40.6511,12700.0
2012-04-13 11:05:00,46.24,46.28,46.23,46.28,10500.0,40.6511,40.6863,40.6424,40.6863,10500.0
2012-04-13 11:10:00,46.28,46.28,46.21,46.25,18700.0,40.6863,40.6863,40.6248,40.6599,18700.0
2012-04-13 11:15:00,46.25,46.27,46.17,46.17,26800.0,40.6599,40.6775,40.5896,40.5896,26800.0
2012-04-13 11:20:00,46.18,46.26,46.18,46.23,7700.0,40.5984,40.6687,40.5984,40.6424,7700.0
2012-04-13 11:25:00,46.24,46.27,46.19,46.22,14800.0,40.6511,40.6775,40.6072,40.6336,14800.0
2012-04-13 11:30:00,46.22,46.28,46.21,46.26,20300.0,40.6336,40.6863,40.6248,40.6687,20300.0
2012-04-13 11:35:00,46.25,46.32,46.23,46.32,8200.0,40.6599,40.7215,40.6424,40.7215,8200.0
2012-04-13 11:40:00,46.33,46.37,46.31,46.34,24700.0,40.7303,40.7654,40.7127,40.7391,24700.0
2012-04-13 11:45:00,46.33,46.4,46.33,46.4,18000.0,40.7303,40.7918,40.7303,40.7918,18000.0
2012-04-13 11:50:00,46.4,46.4,46.33,46.34,10900.0,40.7918,40.7918,40.7303,40.7391,10900.0
2012-04-13 11:55:00,46.35,46.37,46.32,46.36,22200.0,40.7479,40.7654,40.7215,40.7566,22200.0
2012-04-13 12:00:00,46.36,46.39,46.35,46.36,28900.0,40.7566,40.783,40.7479,40.7566,28900.0
2012-04-13 12:05:00,46.35,46.38,46.33,46.38,29800.0,40.7479,40.7742,40.7303,40.7742,29800.0
2012-04-13 12:10:00,46.36,46.46,46.35,46.39,21400.0,40.7566,40.8446,40.7479,40.783,21400.0
2012-04-13 12:15:00,46.4,46.4,46.34,46.34,10000.0,40.7918,40.7918,40.7391,40.7391,10000.0
2012-04-13 12:20:00,46.34,46.36,46.27,46.3,17700.0,40.7391,40.7566,40.6775,40.7039,17700.0
2012-04-13 12:25:00,46.3,46.32,46.27,46.27,19800.0,40.7039,40.7215,40.6775,40.6775,19800.0
2012-04-13 12:30:00,46.27,46.28,46.25,46.27,30700.0,40.6775,40.6863,40.6599,40.6775,30700.0
2012-04-13 12:35:00,46.27,46.27,46.21,46.21,18700.0,40.6775,40.6775,40.6248,40.6248,18700.0
2012-04-13 12:40:00,46.22,46.27,46.21,46.27,13700.0,40.6336,40.6775,40.6248,40.6775,13700.0
2012-04-13 12:45:00,46.28,46.28,46.23,46.26,9800.0,40.6863,40.6863,40.6424,40.6687,9800.0
2012-04-13 12:50:00,46.25,46.29,46.22,46.24,24300.0,40.6599,40.6951,40.6336,40.6511,24300.0
2012-04-13 12:55:00,46.25,46.26,46.22,46.25,16300.0,40.6599,40.6687,40.6336,40.6599,16300.0
2012-04-13 13:00:00,46.24,46.29,46.24,46.27,17300.0,40.6511,40.6951,40.6511,40.6775,17300.0
2012-04-13 13:05:00,46.27,46.27,46.25,46.27,46700.0,40.6775,40.6775,40.6599,40.6775,46700.0
2012-04-13 13:10:00,46.27,46.3,46.24,46.3,35700.0,40.6775,40.7039,40.6511,40.7039,35700.0
2012-04-13 13:15:00,46.28,46.31,46.24,46.25,39800.0,40.6863,40.7127,40.6511,40.6599,39800.0
2012-04-13 13:20:00,46.24,46.32,46.24,46.32,35000.0,40.6511,40.7215,40.6511,40.7215,35000.0
2012-04-13 13:25:00,46.33,46.34,46.26,46.27,19000.0,40.7303,40.7391,40.6687,40.6775,19000.0
2012-04-13 13:30:00,46.27,46.28,46.23,46.23,16300.0,40.6775,40.6863,40.6424,40.6424,16300.0
2012-04-13 13:35:00,46.23,46.3,46.23,46.29,15800.0,40.6424,40.7039,40.6424,40.6951,15800.0
2012-04-13 13:40:00,46.3,46.3,46.27,46.28,19800.0,40.7039,40.7039,40.6775,40.6863,19800.0
2012-04-13 13:45:00,46.28,46.29,46.26,46.27,6600.0,40.6863,40.6951,40.6687,40.6775,6600.0
2012-04-13 13:50:00,46.26,46.34,46.24,46.34,142700.0,40.6687,40.7391,40.6511,40.7391,142700.0
2012-04-13 13:55:00,46.34,46.38,46.33,46.34,14400.0,40.7391,40.7742,40.7303,40.7391,14400.0
2012-04-13 14:00:00,46.34,46.37,46.28,46.28,27900.0,40.7391,40.7654,40.6863,40.6863,27900.0
2012-04-13 14:05:00,46.29,46.31,46.25,46.3,13400.0,40.6951,40.7127,40.6599,40.7039,13400.0
2012-04-13 14:10:00,46.3,46.33,46.3,46.32,5700.0,40.7039,40.7303,40.7039,40.7215,5700.0
2012-04-13 14:15:00,46.32,46.35,46.29,46.29,12600.0,40.7215,40.7479,40.6951,40.6951,12600.0
2012-04-13 14:20:00,46.31,46.36,46.28,46.33,10700.0,40.7127,40.7566,40.6863,40.7303,10700.0
2012-04-13 14:25:00,46.33,46.34,46.26,46.29,10800.0,40.7303,40.7391,40.6687,40.6951,10800.0
2012-04-13 14:30:00,46.27,46.32,46.27,46.31,15300.0,40.6775,40.7215,40.6775,40.7127,15300.0
2012-04-13 14:35:00,46.32,46.34,46.28,46.31,11600.0,40.7215,40.7391,40.6863,40.7127,11600.0
2012-04-13 14:40:00,46.31,46.31,46.28,46.29,11200.0,40.7127,40.7127,40.6863,40.6951,11200.0
2012-04-13 14:45:00,46.3,46.33,46.3,46.31,11300.0,40.7039,40.7303,40.7039,40.7127,11300.0
2012-04-13 14:50:00,46.32,46.36,46.28,46.35,11200.0,40.7215,40.7566,40.6863,40.7479,11200.0
2012-04-13 14:55:00,46.36,46.36,46.3,46.34,10700.0,40.7566,40.7566,40.7039,40.7391,10700.0
2012-04-13 15:00:00,46.33,46.36,46.32,46.34,6400.0,40.7303,40.7566,40.7215,40.7391,6400.0
2012-04-13 15:05:00,46.34,46.35,46.34,46.34,10000.0,40.7391,40.7479,40.7391,40.7391,10000.0
2012-04-13 15:10:00,46.35,46.37,46.34,46.35,22500.0,40.7479,40.7654,40.7391,40.7479,22500.0
2012-04-13 15:15:00,46.35,46.36,46.33,46.34,14300.0,40.7479,40.7566,40.7303,40.7391,14300.0
2012-04-13 15:20:00,46.35,46.35,46.3,46.31,22000.0,40.7479,40.7479,40.7039,40.7127,22000.0
2012-04-13 15:25:00,46.31,46.32,46.28,46.3,12600.0,40.7127,40.7215,40.6863,40.7039,12600.0
2012-04-13 15:30:00,46.29,46.31,46.25,46.25,21400.0,40.6951,40.7127,40.6599,40.6599,21400.0
2012-04-13 15:35:00,46.25,46.25,46.15,46.16,64300.0,40.6599,40.6599,40.572,40.5808,64300.0
2012-04-13 15:40:00,46.16,46.17,46.15,46.16,23900.0,40.5808,40.5896,40.572,40.5808,23900.0
2012-04-13 15:45:00,46.16,46.22,46.15,46.22,60400.0,40.5808,40.6336,40.572,40.6336,60400.0
2012-04-13 15:50:00,46.21,46.34,46.21,46.28,87000.0,40.6248,40.7391,40.6248,40.6863,87000.0
2012-04-13 15:55:00,46.29,46.29,46.2,46.28,113300.0,40.6951,40.6951,40.616,40.6863,113300.0
2012-04-16 09:30:00,46.32,46.39,46.23,46.24,21300.0,40.7215,40.783,40.6424,40.6511,21300.0
2012-04-16 09:35:00,46.24,46.28,46.19,46.2,5300.0,40.6511,40.6863,40.6072,40.616,5300.0
2012-04-16 09:40:00,46.2,46.44,46.2,46.43,50000.0,40.616,40.827,40.616,40.8182,50000.0
2012-04-16 09:45:00,46.41,46.42,46.29,46.32,48600.0,40.8006,40.8094,40.6951,40.7215,48600.0
2012-04-16 09:50:00,46.33,46.34,46.18,46.18,14200.0,40.7303,40.7391,40.5984,40.5984,14200.0
2012-04-16 09:55:00,46.19,46.19,46.01,46.02,23700.0,40.6072,40.6072,40.4489,40.4577,23700.0
2012-04-16 10:00:00,46.02,46.04,45.92,45.95,34900.0,40.4577,40.4753,40.3698,40.3962,34900.0
2012-04-16 10:05:00,45.96,46.02,45.92,46.01,36700.0,40.405,40.4577,40.3698,40.4489,36700.0
2012-04-16 10:10:00,46.02,46.02,45.95,46.02,17300.0,40.4577,40.4577,40.3962,40.4577,17300.0
2012-04-16 10:15:00,46.02,46.05,45.84,45.86,16900.0,40.4577,40.4841,40.2995,40.3171,16900.0
2012-04-16 10:20:00,45.85,45.87,45.73,45.74,18500.0,40.3083,40.3259,40.2028,40.2116,18500.0
2012-04-16 10:25:00,45.75,45.8,45.72,45.77,22500.0,40.2204,40.2643,40.194,40.238,22500.0
2012-04-16 10:30:00,45.76,45.81,45.71,45.81,34000.0,40.2292,40.2731,40.1852,40.2731,34000.0
2012-04-16 10:35:00,45.81,45.85,45.8,45.83,5700.0,40.2731,40.3083,40.2643,40.2907,5700.0
2012-04-16 10:40:00,45.82,45.86,45.77,45.77,8900.0,40.2819,40.3171,40.238,40.238,8900.0
2012-04-16 10:45:00,45.77,45.85,45.77,45.81,11400.0,40.238,40.3083,40.238,40.2731,11400.0
2012-04-16 10:50:00,45.81,45.86,45.8,45.84,7300.0,40.2731,40.3171,40.2643,40.2995,7300.0
2012-04-16 10:55:00,45.85,45.85,45.8,45.83,97100.0,40.3083,40.3083,40.2643,40.2907,97100.0
2012-04-16 11:00:00,45.83,45.94,45.82,45.93,13800.0,40.2907,40.3874,40.2819,40.3786,13800.0
2012-04-16 11:05:00,45.94,46.02,45.93,46.02,99100.0,40.3874,40.4577,40.3786,40.4577,99100.0
2012-04-16 11:10:00,46.02,46.09,46.02,46.07,19800.0,40.4577,40.5193,40.4577,40.5017,19800.0
2012-04-16 11:15:00,46.06,46.06,46.0,46.04,11100.0,40.4929,40.4929,40.4402,40.4753,11100.0
2012-04-16 11:20:00,46.05,46.06,45.98,46.01,7100.0,40.4841,40.4929,40.4226,40.4489,7100.0
2012-04-16 11:25:00,46.01,46.02,45.97,46.02,82800.0,40.4489,40.4577,40.4138,40.4577,82800.0
2012-04-16 11:30:00,46.02,46.02,45.95,45.96,8800.0,40.4577,40.4577,40.3962,40.405,8800.0
2012-04-16 11:35:00,45.97,45.99,45.96,45.96,10700.0,40.4138,40.4314,40.405,40.405,10700.0
2012-04-16 11:40:00,45.97,45.99,45.94,45.96,13000.0,40.4138,40.4314,40.3874,40.405,13000.0
2012-04-16 11:45:00,45.96,45.98,45.92,45.92,3700.0,40.405,40.4226,40.3698,40.3698,3700.0
2012-04-16 11:50:00,45.91,45.96,45.84,45.87,15400.0,40.361,40.405,40.2995,40.3259,15400.0
2012-04-16 11:55:00,45.87,45.9,45.84,45.85,5100.0,40.3259,40.3522,40.2995,40.3083,5100.0
2012-04-16 12:00:00,45.85,45.99,45.85,45.98,31100.0,40.3083,40.4314,40.3083,40.4226,31100.0
2012-04-16 12:05:00,45.97,45.98,45.94,45.94,5600.0,40.4138,40.4226,40.3874,40.3874,5600.0
2012-04-16 12:10:00,45.98,45.99,45.95,45.96,8600.0,40.4226,40.4314,40.3962,40.405,8600.0
2012-04-16 12:15:00,45.98,45.99,45.85,45.88,12200.0,40.4226,40.4314,40.3083,40.3347,12200.0
2012-04-16 12:20:00,45.87,45.87,45.77,45.78,11800.0,40.3259,40.3259,40.238,40.2467,11800.0
2012-04-16 12:25:00,45.79,45.79,45.76,45.79,8800.0,40.2555,40.2555,40.2292,40.2555,8800.0
2012-04-16 12:30:00,45.8,45.81,45.76,45.77,5400.0,40.2643,40.2731,40.2292,40.238,5400.0
2012-04-16 12:35:00,45.77,45.78,45.74,45.75,3800.0,40.238,40.2467,40.2116,40.2204,3800.0
2012-04-16 12:40:00,45.75,45.78,45.74,45.76,4700.0,40.2204,40.2467,40.2116,40.2292,4700.0
2012-04-16 12:45:00,45.77,45.79,45.75,45.79,5100.0,40.238,40.2555,40.2204,40.2555,5100.0
2012-04-16 12:50:00,45.78,45.78,45.72,45.72,10700.0,40.2467,40.2467,40.194,40.194,10700.0
2012-04-16 12:55:00,45.72,45.88,45.72,45.88,40600.0,40.194,40.3347,40.194,40.3347,40600.0
2012-04-16 13:00:00,45.88,45.88,45.81,45.87,27200.0,40.3347,40.3347,40.2731,40.3259,27200.0
2012-04-16 13:05:00,45.86,45.87,45.83,45.83,18200.0,40.3171,40.3259,40.2907,40.2907,18200.0
2012-04-16 13:10:00,45.83,45.84,45.79,45.8,6100.0,40.2907,40.2995,40.2555,40.2643,6100.0
2012-04-16 13:15:00,45.81,45.89,45.81,45.88,4500.0,40.2731,40.3434,40.2731,40.3347,4500.0
2012-04-16 13:20:00,45.87,45.9,45.86,45.87,5000.0,40.3259,40.3522,40.3171,40.3259,5000.0
2012-04-16 13:25:00,45.88,45.91,45.85,45.88,12400.0,40.3347,40.361,40.3083,40.3347,12400.0
2012-04-16 13:30:00,45.89,45.9,45.86,45.89,23300.0,40.3434,40.3522,40.3171,40.3434,23300.0
2012-04-16 13:35:00,45.89,45.94,45.89,45.92,12400.0,40.3434,40.3874,40.3434,40.3698,12400.0
2012-04-16 13:40:00,45.9,45.94,45.89,45.94,8600.0,40.3522,40.3874,40.3434,40.3874,8600.0
2012-04-16 13:45:00,45.94,45.96,45.87,45.88,17700.0,40.3874,40.405,40.3259,40.3347,17700.0
2012-04-16 13:50:00,45.89,45.94,45.87,45.93,24200.0,40.3434,40.3874,40.3259,40.3786,24200.0
2012-04-16 13:55:00,45.94,45.97,45.92,45.93,19500.0,40.3874,40.4138,40.3698,40.3786,19500.0
2012-04-16 14:00:00,45.94,45.97,45.88,45.92,16000.0,40.3874,40.4138,40.3347,40.3698,16000.0
2012-04-16 14:05:00,45.93,45.98,45.89,45.9,10600.0,40.3786,40.4226,40.3434,40.3522,10600.0
2012-04-16 14:10:00,45.9,45.98,45.88,45.98,9000.0,40.3522,40.4226,40.3347,40.4226,9000.0
2012-04-16 14:15:00,45.98,45.98,45.93,45.96,24800.0,40.4226,40.4226,40.3786,40.405,24800.0
2012-04-16 14:20:00,45.96,45.99,45.94,45.99,23600.0,40.405,40.4314,40.3874,40.4314,23600.0
2012-04-16 14:25:00,45.99,45.99,45.94,45.96,17600.0,40.4314,40.4314,40.3874,40.405,17600.0
2012-04-16 14:30:00,45.96,45.98,45.95,45.97,19800.0,40.405,40.4226,40.3962,40.4138,19800.0
2012-04-16 14:35:00,45.97,46.0,45.95,45.98,22700.0,40.4138,40.4402,40.3962,40.4226,22700.0
2012-04-16 14:40:00,45.99,46.02,45.96,45.98,39700.0,40.4314,40.4577,40.405,40.4226,39700.0
2012-04-16 14:45:00,45.98,46.01,45.95,45.96,51400.0,40.4226,40.4489,40.3962,40.405,51400.0
2012-04-16 14:50:00,45.97,46.06,45.97,46.0,18100.0,40.4138,40.4929,40.4138,40.4402,18100.0
2012-04-16 14:55:00,46.01,46.02,45.96,46.0,14500.0,40.4489,40.4577,40.405,40.4402,14500.0
2012-04-16 15:00:00,46.0,46.03,45.93,45.93,15800.0,40.4402,40.4665,40.3786,40.3786,15800.0
2012-04-16 15:05:00,45.92,45.97,45.9,45.91,37200.0,40.3698,40.4138,40.3522,40.361,37200.0
2012-04-16 15:10:00,45.9,45.91,45.9,45.91,16600.0,40.3522,40.361,40.3522,40.361,16600.0
2012-04-16 15:15:00,45.9,45.91,45.9,45.91,32600.0,40.3522,40.361,40.3522,40.361,32600.0
2012-04-16 15:20:00,45.91,45.91,45.9,45.91,18100.0,40.361,40.361,40.3522,40.361,18100.0
2012-04-16 15:25:00,45.9,45.91,45.81,45.9,56700.0,40.3522,40.361,40.2731,40.3522,56700.0
2012-04-16 15:30:00,45.91,45.91,45.9,45.91,13200.0,40.361,40.361,40.3522,40.361,13200.0
2012-04-16 15:35:00,45.91,45.92,45.85,45.88,131000.0,40.361,40.3698,40.3083,40.3347,131000.0
2012-04-16 15:40:00,45.88,45.9,45.82,45.9,36200.0,40.3347,40.3522,40.2819,40.3522,36200.0
2012-04-16 15:45:00,45.89,45.91,45.84,45.89,29900.0,40.3434,40.361,40.2995,40.3434,29900.0
2012-04-16 15:50:00,45.88,45.91,45.85,45.9,37100.0,40.3347,40.361,40.3083,40.3522,37100.0
2012-04-16 15:55:00,45.9,45.95,45.9,45.9,88900.0,40.3522,40.3962,40.3522,40.3522,88900.0
2012-04-17 09:30:00,46.22,46.28,46.04,46.14,31000.0,40.6336,40.6863,40.4753,40.5632,31000.0
2012-04-17 09:35:00,46.14,46.15,46.02,46.06,26600.0,40.5632,40.572,40.4577,40.4929,26600.0
2012-04-17 09:40:00,46.08,46.13,46.06,46.09,27400.0,40.5105,40.5544,40.4929,40.5193,27400.0
2012-04-17 09:45:00,46.1,46.1,45.95,46.09,37900.0,40.5281,40.5281,40.3962,40.5193,37900.0
2012-04-17 09:50:00,46.07,46.15,46.03,46.03,37500.0,40.5017,40.572,40.4665,40.4665,37500.0
2012-04-17 09:55:00,46.02,46.07,45.96,46.05,18200.0,40.4577,40.5017,40.405,40.4841,18200.0
2012-04-17 10:00:00,46.06,46.09,45.94,46.0,14900.0,40.4929,40.5193,40.3874,40.4402,14900.0
2012-04-17 10:05:00,46.01,46.07,45.96,46.0,14500.0,40.4489,40.5017,40.405,40.4402,14500.0
2012-04-17 10:10:00,45.97,46.01,45.94,45.94,36600.0,40.4138,40.4489,40.3874,40.3874,36600.0
2012-04-17 10:15:00,45.94,45.95,45.87,45.95,23800.0,40.3874,40.3962,40.3259,40.3962,23800.0
2012-04-17 10:20:00,45.94,45.97,45.86,45.89,17100.0,40.3874,40.4138,40.3171,40.3434,17100.0
2012-04-17 10:25:00,45.89,45.95,45.86,45.95,12000.0,40.3434,40.3962,40.3171,40.3962,12000.0
2012-04-17 10:30:00,45.96,46.01,45.94,45.94,71400.0,40.405,40.4489,40.3874,40.3874,71400.0
2012-04-17 10:35:00,45.92,45.95,45.88,45.94,10100.0,40.3698,40.3962,40.3347,40.3874,10100.0
2012-04-17 10:40:00,45.93,45.95,45.89,45.93,10500.0,40.3786,40.3962,40.3434,40.3786,10500.0
2012-04-17 10:45:00,45.93,45.98,45.93,45.97,10000.0,40.3786,40.4226,40.3786,40.4138,10000.0
2012-04-17 10:50:00,45.97,46.05,45.94,45.96,71900.0,40.4138,40.4841,40.3874,40.405,71900.0
2012-04-17 10:55:00,45.97,46.02,45.95,45.99,19100.0,40.4138,40.4577,40.3962,40.4314,19100.0
2012-04-17 11:00:00,46.0,46.04,45.98,46.01,46600.0,40.4402,40.4753,40.4226,40.4489,46600.0
2012-04-17 11:05:00,46.01,46.01,45.99,46.0,40800.0,40.4489,40.4489,40.4314,40.4402,40800.0
2012-04-17 11:10:00,46.02,46.04,45.99,46.0,12700.0,40.4577,40.4753,40.4314,40.4402,12700.0
2012-04-17 11:15:00,46.01,46.01,45.99,46.0,9200.0,40.4489,40.4489,40.4314,40.4402,9200.0
2012-04-17 11:20:00,46.0,46.02,45.99,46.02,9800.0,40.4402,40.4577,40.4314,40.4577,9800.0
2012-04-17 11:25:00,46.02,46.04,45.98,46.02,18100.0,40.4577,40.4753,40.4226,40.4577,18100.0
2012-04-17 11:30:00,46.04,46.04,46.01,46.01,14600.0,40.4753,40.4753,40.4489,40.4489,14600.0
2012-04-17 11:35:00,46.02,46.04,46.01,46.03,9600.0,40.4577,40.4753,40.4489,40.4665,9600.0
2012-04-17 11:40:00,46.03,46.03,46.0,46.02,14300.0,40.4665,40.4665,40.4402,40.4577,14300.0
2012-04-17 11:45:00,46.02,46.03,46.01,46.03,6300.0,40.4577,40.4665,40.4489,40.4665,6300.0
2012-04-17 11:50:00,46.03,46.03,45.99,46.0,14800.0,40.4665,40.4665,40.4314,40.4402,14800.0
2012-04-17 11:55:00,46.0,46.0,45.99,46.0,4700.0,40.4402,40.4402,40.4314,40.4402,4700.0
2012-04-17 12:00:00,46.0,46.02,45.99,46.01,18800.0,40.4402,40.4577,40.4314,40.4489,18800.0
2012-04-17 12:05:00,46.01,46.02,45.99,46.01,16500.0,40.4489,40.4577,40.4314,40.4489,16500.0
2012-04-17 12:10:00,46.01,46.01,45.98,46.0,19600.0,40.4489,40.4489,40.4226,40.4402,19600.0
2012-04-17 12:15:00,46.0,46.02,45.99,46.01,57500.0,40.4402,40.4577,40.4314,40.4489,57500.0
2012-04-17 12:20:00,46.02,46.05,46.0,46.05,16500.0,40.4577,40.4841,40.4402,40.4841,16500.0
2012-04-17 12:25:00,46.05,46.05,46.0,46.01,13600.0,40.4841,40.4841,40.4402,40.4489,13600.0
2012-04-17 12:30:00,46.01,46.04,46.01,46.01,18800.0,40.4489,40.4753,40.4489,40.4489,18800.0
2012-04-17 12:35:00,46.02,46.05,46.02,46.05,9600.0,40.4577,40.4841,40.4577,40.4841,9600.0
2012-04-17 12:40:00,46.04,46.05,46.01,46.02,19400.0,40.4753,40.4841,40.4489,40.4577,19400.0
2012-04-17 12:45:00,46.03,46.05,46.0,46.05,19300.0,40.4665,40.4841,40.4402,40.4841,19300.0
2012-04-17 12:50:00,46.05,46.05,46.02,46.04,15100.0,40.4841,40.4841,40.4577,40.4753,15100.0
2012-04-17 12:55:00,46.04,46.05,46.03,46.04,17100.0,40.4753,40.4841,40.4665,40.4753,17100.0
2012-04-17 13:00:00,46.04,46.04,45.99,45.99,93200.0,40.4753,40.4753,40.4314,40.4314,93200.0
2012-04-17 13:05:00,46.0,46.15,46.0,46.08,31200.0,40.4402,40.572,40.4402,40.5105,31200.0
2012-04-17 13:10:00,46.09,46.11,46.08,46.09,15600.0,40.5193,40.5369,40.5105,40.5193,15600.0
2012-04-17 13:15:00,46.09,46.1,46.08,46.09,9700.0,40.5193,40.5281,40.5105,40.5193,9700.0
2012-04-17 13:20:00,46.09,46.09,46.07,46.09,43800.0,40.5193,40.5193,40.5017,40.5193,43800.0
2012-04-17 13:25:00,46.09,46.13,46.07,46.11,47900.0,40.5193,40.5544,40.5017,40.5369,47900.0
2012-04-17 13:30:00,46.12,46.13,46.08,46.1,42100.0,40.5457,40.5544,40.5105,40.5281,42100.0
2012-04-17 13:35:00,46.1,46.13,46.06,46.11,74800.0,40.5281,40.5544,40.4929,40.5369,74800.0
2012-04-17 13:40:00,46.1,46.22,46.09,46.21,14200.0,40.5281,40.6336,40.5193,40.6248,14200.0
2012-04-17 13:45:00,46.21,46.22,46.14,46.15,24300.0,40.6248,40.6336,40.5632,40.572,24300.0
2012-04-17 13:50:00,46.15,46.17,46.13,46.16,17100.0,40.572,40.5896,40.5544,40.5808,17100.0
2012-04-17 13:55:00,46.15,46.16,46.13,46.15,69100.0,40.572,40.5808,40.5544,40.572,69100.0
2012-04-17 14:00:00,46.15,46.17,46.15,46.15,15900.0,40.572,40.5896,40.572,40.572,15900.0
2012-04-17 14:05:00,46.15,46.22,46.15,46.2,24600.0,40.572,40.6336,40.572,40.616,24600.0
2012-04-17 14:10:00,46.19,46.21,46.19,46.19,16000.0,40.6072,40.6248,40.6072,40.6072,16000.0
2012-04-17 14:15:00,46.2,46.21,46.18,46.2,10800.0,40.616,40.6248,40.5984,40.616,10800.0
2012-04-17 14:20:00,46.19,46.21,46.19,46.2,12300.0,40.6072,40.6248,40.6072,40.616,12300.0
2012-04-17 14:25:00,46.2,46.26,46.19,46.23,51200.0,40.616,40.6687,40.6072,40.6424,51200.0
2012-04-17 14:30:00,46.24,46.29,46.24,46.26,131200.0,40.6511,40.6951,40.6511,40.6687,131200.0
2012-04-17 14:35:00,46.28,46.31,46.25,46.3,16500.0,40.6863,40.7127,40.6599,40.7039,16500.0
2012-04-17 14:40:00,46.3,46.33,46.26,46.29,22900.0,40.7039,40.7303,40.6687,40.6951,22900.0
2012-04-17 14:45:00,46.3,46.3,46.28,46.29,12600.0,40.7039,40.7039,40.6863,40.6951,12600.0
2012-04-17 14:50:00,46.29,46.3,46.25,46.28,20700.0,40.6951,40.7039,40.6599,40.6863,20700.0
2012-04-17 14:55:00,46.28,46.3,46.27,46.28,68400.0,40.6863,40.7039,40.6775,40.6863,68400.0
2012-04-17 15:00:00,46.29,46.31,46.28,46.3,22200.0,40.6951,40.7127,40.6863,40.7039,22200.0
2012-04-17 15:05:00,46.3,46.32,46.29,46.3,18200.0,40.7039,40.7215,40.6951,40.7039,18200.0
2012-04-17 15:10:00,46.3,46.39,46.3,46.38,181300.0,40.7039,40.783,40.7039,40.7742,181300.0
2012-04-17 15:15:00,46.38,46.44,46.38,46.44,77200.0,40.7742,40.827,40.7742,40.827,77200.0
2012-04-17 15:20:00,46.44,46.48,46.41,46.48,26000.0,40.827,40.8621,40.8006,40.8621,26000.0
2012-04-17 15:25:00,46.47,46.52,46.44,46.52,21400.0,40.8533,40.8973,40.827,40.8973,21400.0
2012-04-17 15:30:00,46.51,46.52,46.5,46.51,24800.0,40.8885,40.8973,40.8797,40.8885,24800.0
2012-04-17 15:35:00,46.5,46.52,46.49,46.52,20200.0,40.8797,40.8973,40.8709,40.8973,20200.0
2012-04-17 15:40:00,46.51,46.52,46.47,46.48,34200.0,40.8885,40.8973,40.8533,40.8621,34200.0
2012-04-17 15:45:00,46.49,46.53,46.49,46.52,52300.0,40.8709,40.9061,40.8709,40.8973,52300.0
2012-04-17 15:50:00,46.52,46.56,46.51,46.56,48300.0,40.8973,40.9325,40.8885,40.9325,48300.0
2012-04-17 15:55:00,46.56,46.57,46.52,46.54,65600.0,40.9325,40.9413,40.8973,40.9149,65600.0
2012-04-18 09:30:00,46.51,46.65,46.37,46.63,19300.0,40.8885,41.0116,40.7654,40.994,19300.0
2012-04-18 09:35:00,46.64,46.64,46.56,46.6,5500.0,41.0028,41.0028,40.9325,40.9676,5500.0
2012-04-18 09:40:00,46.6,46.6,46.52,46.56,5300.0,40.9676,40.9676,40.8973,40.9325,5300.0
2012-04-18 09:45:00,46.58,46.59,46.52,46.58,6100.0,40.9501,40.9588,40.8973,40.9501,6100.0
2012-04-18 09:50:00,46.59,46.71,46.56,46.69,10300.0,40.9588,41.0643,40.9325,41.0468,10300.0
2012-04-18 09:55:00,46.71,46.75,46.68,46.74,7400.0,41.0643,41.0995,41.038,41.0907,7400.0
2012-04-18 10:00:00,46.74,46.76,46.64,46.64,9200.0,41.0907,41.1083,41.0028,41.0028,9200.0
2012-04-18 10:05:00,46.65,46.72,46.64,46.72,22900.0,41.0116,41.0731,41.0028,41.0731,22900.0
2012-04-18 10:10:00,46.73,46.73,46.64,46.7,8000.0,41.0819,41.0819,41.0028,41.0555,8000.0
2012-04-18 10:15:00,46.7,46.71,46.64,46.64,11000.0,41.0555,41.0643,41.0028,41.0028,11000.0
2012-04-18 10:20:00,46.65,46.65,46.56,46.58,6400.0,41.0116,41.0116,40.9325,40.9501,6400.0
2012-04-18 10:25:00,46.56,46.59,46.53,46.58,7400.0,40.9325,40.9588,40.9061,40.9501,7400.0
2012-04-18 10:30:00,46.59,46.59,46.51,46.54,7600.0,40.9588,40.9588,40.8885,40.9149,7600.0
2012-04-18 10:35:00,46.55,46.6,46.54,46.59,17100.0,40.9237,40.9676,40.9149,40.9588,17100.0
2012-04-18 10:40:00,46.58,46.6,46.55,46.56,35000.0,40.9501,40.9676,40.9237,40.9325,35000.0
2012-04-18 10:45:00,46.57,46.6,46.57,46.6,2800.0,40.9413,40.9676,40.9413,40.9676,2800.0
2012-04-18 10:50:00,46.61,46.63,46.45,46.49,44800.0,40.9764,40.994,40.8358,40.8709,44800.0
2012-04-18 10:55:00,46.48,46.48,46.41,46.43,4300.0,40.8621,40.8621,40.8006,40.8182,4300.0
2012-04-18 11:00:00,46.43,46.5,46.43,46.5,6800.0,40.8182,40.8797,40.8182,40.8797,6800.0
2012-04-18 11:05:00,46.51,46.52,46.47,46.48,25500.0,40.8885,40.8973,40.8533,40.8621,25500.0
2012-04-18 11:10:00,46.47,46.48,46.39,46.39,4100.0,40.8533,40.8621,40.783,40.783,4100.0
2012-04-18 11:15:00,46.4,46.42,46.39,46.4,4400.0,40.7918,40.8094,40.783,40.7918,4400.0
2012-04-18 11:20:00,46.42,46.44,46.42,46.43,6000.0,40.8094,40.827,40.8094,40.8182,6000.0
2012-04-18 11:25:00,46.43,46.44,46.38,46.4,58900.0,40.8182,40.827,40.7742,40.7918,58900.0
2012-04-18 11:30:00,46.4,46.47,46.4,46.45,8800.0,40.7918,40.8533,40.7918,40.8358,8800.0
2012-04-18 11:35:00,46.46,46.5,46.44,46.5,4500.0,40.8446,40.8797,40.827,40.8797,4500.0
2012-04-18 11:40:00,46.5,46.55,46.5,46.55,10600.0,40.8797,40.9237,40.8797,40.9237,10600.0
2012-04-18 11:45:00,46.56,46.66,46.55,46.65,21700.0,40.9325,41.0204,40.9237,41.0116,21700.0
2012-04-18 11:50:00,46.65,46.68,46.64,46.68,9800.0,41.0116,41.038,41.0028,41.038,9800.0
2012-04-18 11:55:00,46.69,46.69,46.67,46.67,5100.0,41.0468,41.0468,41.0292,41.0292,5100.0
2012-04-18 12:00:00,46.65,46.69,46.65,46.69,29100.0,41.0116,41.0468,41.0116,41.0468,29100.0
2012-04-18 12:05:00,46.69,46.69,46.66,46.69,5100.0,41.0468,41.0468,41.0204,41.0468,5100.0
2012-04-18 12:10:00,46.69,46.7,46.68,46.7,5500.0,41.0468,41.0555,41.038,41.0555,5500.0
2012-04-18 12:15:00,46.69,46.7,46.67,46.68,4200.0,41.0468,41.0555,41.0292,41.038,4200.0
2012-04-18 12:20:00,46.68,46.74,46.68,46.72,23100.0,41.038,41.0907,41.038,41.0731,23100.0
2012-04-18 12:25:00,46.73,46.73,46.67,46.72,24700.0,41.0819,41.0819,41.0292,41.0731,24700.0
2012-04-18 12:30:00,46.72,46.73,46.67,46.7,7100.0,41.0731,41.0819,41.0292,41.0555,7100.0
2012-04-18 12:35:00,46.68,46.72,46.68,46.71,7700.0,41.038,41.0731,41.038,41.0643,7700.0
2012-04-18 12:40:00,46.72,46.72,46.7,46.7,2700.0,41.0731,41.0731,41.0555,41.0555,2700.0
2012-04-18 12:45:00,46.7,46.71,46.68,46.69,6600.0,41.0555,41.0643,41.038,41.0468,6600.0
2012-04-18 12:50:00,46.69,46.69,46.65,46.67,11500.0,41.0468,41.0468,41.0116,41.0292,11500.0
2012-04-18 12:55:00,46.67,46.71,46.65,46.71,8100.0,41.0292,41.0643,41.0116,41.0643,8100.0
2012-04-18 13:00:00,46.71,46.71,46.65,46.66,4200.0,41.0643,41.0643,41.0116,41.0204,4200.0
2012-04-18 13:05:00,46.67,46.69,46.66,46.68,3500.0,41.0292,41.0468,41.0204,41.038,3500.0
2012-04-18 13:10:00,46.67,46.68,46.63,46.65,4600.0,41.0292,41.038,40.994,41.0116,4600.0
2012-04-18 13:15:00,46.64,46.66,46.63,46.64,4200.0,41.0028,41.0204,40.994,41.0028,4200.0
2012-04-18 13:20:00,46.64,46.68,46.64,46.66,3400.0,41.0028,41.038,41.0028,41.0204,3400.0
2012-04-18 13:25:00,46.65,46.66,46.63,46.64,6900.0,41.0116,41.0204,40.994,41.0028,6900.0
2012-04-18 13:30:00,46.64,46.66,46.62,46.63,8900.0,41.0028,41.0204,40.9852,40.994,8900.0
2012-04-18 13:35:00,46.62,46.63,46.56,46.56,5700.0,40.9852,40.994,40.9325,40.9325,5700.0
2012-04-18 13:40:00,46.56,46.56,46.5,46.51,20600.0,40.9325,40.9325,40.8797,40.8885,20600.0
2012-04-18 13:45:00,46.51,46.51,46.48,46.5,7600.0,40.8885,40.8885,40.8621,40.8797,7600.0
2012-04-18 13:50:00,46.51,46.55,46.49,46.55,30000.0,40.8885,40.9237,40.8709,40.9237,30000.0
2012-04-18 13:55:00,46.55,46.56,46.51,46.56,7700.0,40.9237,40.9325,40.8885,40.9325,7700.0
2012-04-18 14:00:00,46.54,46.66,46.54,46.65,22900.0,40.9149,41.0204,40.9149,41.0116,22900.0
2012-04-18 14:05:00,46.64,46.66,46.62,46.63,9900.0,41.0028,41.0204,40.9852,40.994,9900.0
2012-04-18 14:10:00,46.64,46.71,46.61,46.7,13900.0,41.0028,41.0643,40.9764,41.0555,13900.0
2012-04-18 14:15:00,46.7,46.83,46.7,46.83,45900.0,41.0555,41.1698,41.0555,41.1698,45900.0
2012-04-18 14:20:00,46.83,46.92,46.83,46.91,59500.0,41.1698,41.249,41.1698,41.2402,59500.0
2012-04-18 14:25:00,46.91,46.95,46.9,46.92,34600.0,41.2402,41.2753,41.2314,41.249,34600.0
2012-04-18 14:30:00,46.92,47.03,46.9,47.01,57900.0,41.249,41.3457,41.2314,41.3281,57900.0
2012-04-18 14:35:00,47.0,47.04,46.99,47.01,35700.0,41.3193,41.3545,41.3105,41.3281,35700.0
2012-04-18 14:40:00,47.01,47.07,47.0,47.05,31500.0,41.3281,41.3808,41.3193,41.3632,31500.0
2012-04-18 14:45:00,47.05,47.07,47.04,47.07,30100.0,41.3632,41.3808,41.3545,41.3808,30100.0
2012-04-18 14:50:00,47.08,47.18,47.08,47.09,48200.0,41.3896,41.4775,41.3896,41.3984,48200.0
2012-04-18 14:55:00,47.09,47.12,47.06,47.1,34300.0,41.3984,41.4248,41.372,41.4072,34300.0
2012-04-18 15:00:00,47.09,47.12,47.04,47.08,29300.0,41.3984,41.4248,41.3545,41.3896,29300.0
2012-04-18 15:05:00,47.08,47.09,47.01,47.04,34800.0,41.3896,41.3984,41.3281,41.3545,34800.0
2012-04-18 15:10:00,47.03,47.04,47.0,47.0,28600.0,41.3457,41.3545,41.3193,41.3193,28600.0
2012-04-18 15:15:00,47.0,47.01,46.88,46.89,82300.0,41.3193,41.3281,41.2138,41.2226,82300.0
2012-04-18 15:20:00,46.88,47.04,46.81,47.0,65800.0,41.2138,41.3545,41.1523,41.3193,65800.0
2012-04-18 15:25:00,46.99,46.99,46.92,46.94,29800.0,41.3105,41.3105,41.249,41.2665,29800.0
2012-04-18 15:30:00,46.94,47.04,46.9,46.99,45000.0,41.2665,41.3545,41.2314,41.3105,45000.0
2012-04-18 15:35:00,46.98,47.0,46.95,46.99,59800.0,41.3017,41.3193,41.2753,41.3105,59800.0
2012-04-18 15:40:00,47.0,47.0,46.99,47.0,26400.0,41.3193,41.3193,41.3105,41.3193,26400.0
2012-04-18 15:45:00,47.0,47.05,46.96,46.96,77500.0,41.3193,41.3632,41.2841,41.2841,77500.0
2012-04-18 15:50:00,46.96,46.96,46.87,46.89,45500.0,41.2841,41.2841,41.205,41.2226,45500.0
2012-04-18 15:55:00,46.9,46.94,46.83,46.87,70900.0,41.2314,41.2665,41.1698,41.205,70900.0
2012-04-19 09:30:00,46.92,47.01,46.86,46.88,27800.0,41.249,41.3281,41.1962,41.2138,27800.0
2012-04-19 09:35:00,46.87,46.9,46.79,46.83,8300.0,41.205,41.2314,41.1347,41.1698,8300.0
2012-04-19 09:40:00,46.82,46.82,46.67,46.78,13500.0,41.161,41.161,41.0292,41.1259,13500.0
2012-04-19 09:45:00,46.8,46.82,46.73,46.77,11200.0,41.1435,41.161,41.0819,41.1171,11200.0
2012-04-19 09:50:00,46.78,46.8,46.76,46.78,19900.0,41.1259,41.1435,41.1083,41.1259,19900.0
2012-04-19 09:55:00,46.78,46.88,46.77,46.84,21100.0,41.1259,41.2138,41.1171,41.1786,21100.0
2012-04-19 10:00:00,46.87,46.87,46.74,46.75,11300.0,41.205,41.205,41.0907,41.0995,11300.0
2012-04-19 10:05:00,46.75,46.76,46.69,46.69,64500.0,41.0995,41.1083,41.0468,41.0468,64500.0
2012-04-19 10:10:00,46.67,46.7,46.62,46.66,14300.0,41.0292,41.0555,40.9852,41.0204,14300.0
2012-04-19 10:15:00,46.64,46.66,46.53,46.62,21300.0,41.0028,41.0204,40.9061,40.9852,21300.0
2012-04-19 10:20:00,46.63,46.76,46.61,46.72,13600.0,40.994,41.1083,40.9764,41.0731,13600.0
2012-04-19 10:25:00,46.71,46.75,46.7,46.75,20500.0,41.0643,41.0995,41.0555,41.0995,20500.0
2012-04-19 10:30:00,46.75,46.89,46.74,46.89,22500.0,41.0995,41.2226,41.0907,41.2226,22500.0
2012-04-19 10:35:00,46.88,46.95,46.85,46.94,29900.0,41.2138,41.2753,41.1874,41.2665,29900.0
2012-04-19 10:40:00,46.95,47.01,46.94,46.99,17100.0,41.2753,41.3281,41.2665,41.3105,17100.0
2012-04-19 10:45:00,46.98,47.04,46.96,47.04,38700.0,41.3017,41.3545,41.2841,41.3545,38700.0
2012-04-19 10:50:00,47.03,47.05,47.0,47.02,3900.0,41.3457,41.3632,41.3193,41.3369,3900.0
2012-04-19 10:55:00,47.02,47.08,47.01,47.06,20800.0,41.3369,41.3896,41.3281,41.372,20800.0
2012-04-19 11:00:00,47.05,47.06,46.95,47.01,37600.0,41.3632,41.372,41.2753,41.3281,37600.0
2012-04-19 11:05:00,47.0,47.04,46.97,46.97,7200.0,41.3193,41.3545,41.2929,41.2929,7200.0
2012-04-19 11:10:00,46.99,47.02,46.96,46.98,10300.0,41.3105,41.3369,41.2841,41.3017,10300.0
2012-04-19 11:15:00,46.98,47.02,46.98,46.99,4300.0,41.3017,41.3369,41.3017,41.3105,4300.0
2012-04-19 11:20:00,46.98,47.03,46.93,46.93,5700.0,41.3017,41.3457,41.2577,41.2577,5700.0
2012-04-19 11:25:00,46.89,46.89,46.83,46.84,8800.0,41.2226,41.2226,41.1698,41.1786,8800.0
2012-04-19 11:30:00,46.84,46.86,46.75,46.77,6300.0,41.1786,41.1962,41.0995,41.1171,6300.0
2012-04-19 11:35:00,46.78,46.85,46.75,46.84,4400.0,41.1259,41.1874,41.0995,41.1786,4400.0
2012-04-19 11:40:00,46.84,46.89,46.84,46.89,1900.0,41.1786,41.2226,41.1786,41.2226,1900.0
2012-04-19 11:45:00,46.89,46.94,46.87,46.92,3900.0,41.2226,41.2665,41.205,41.249,3900.0
2012-04-19 11:50:00,46.91,46.92,46.9,46.91,1300.0,41.2402,41.249,41.2314,41.2402,1300.0
2012-04-19 11:55:00,46.91,46.92,46.88,46.89,2200.0,41.2402,41.249,41.2138,41.2226,2200.0
2012-04-19 12:00:00,46.89,46.89,46.74,46.74,9100.0,41.2226,41.2226,41.0907,41.0907,9100.0
2012-04-19 12:05:00,46.75,46.75,46.69,46.71,13800.0,41.0995,41.0995,41.0468,41.0643,13800.0
2012-04-19 12:10:00,46.71,46.74,46.67,46.7,7400.0,41.0643,41.0907,41.0292,41.0555,7400.0
2012-04-19 12:15:00,46.7,46.77,46.69,46.76,5600.0,41.0555,41.1171,41.0468,41.1083,5600.0
2012-04-19 12:20:00,46.77,46.77,46.7,46.7,2000.0,41.1171,41.1171,41.0555,41.0555,2000.0
2012-04-19 12:25:00,46.71,46.73,46.7,46.7,3100.0,41.0643,41.0819,41.0555,41.0555,3100.0
2012-04-19 12:30:00,46.7,46.76,46.69,46.75,9100.0,41.0555,41.1083,41.0468,41.0995,9100.0
2012-04-19 12:35:00,46.74,46.77,46.74,46.76,2800.0,41.0907,41.1171,41.0907,41.1083,2800.0
2012-04-19 12:40:00,46.76,46.77,46.75,46.76,2900.0,41.1083,41.1171,41.0995,41.1083,2900.0
2012-04-19 12:45:00,46.76,46.79,46.76,46.78,3800.0,41.1083,41.1347,41.1083,41.1259,3800.0
2012-04-19 12:50:00,46.78,46.78,46.75,46.77,5100.0,41.1259,41.1259,41.0995,41.1171,5100.0
2012-04-19 12:55:00,46.78,46.78,46.75,46.78,18500.0,41.1259,41.1259,41.0995,41.1259,18500.0
2012-04-19 13:00:00,46.77,46.8,46.75,46.79,15600.0,41.1171,41.1435,41.0995,41.1347,15600.0
2012-04-19 13:05:00,46.79,46.79,46.75,46.76,3000.0,41.1347,41.1347,41.0995,41.1083,3000.0
2012-04-19 13:10:00,46.75,46.76,46.71,46.73,55500.0,41.0995,41.1083,41.0643,41.0819,55500.0
2012-04-19 13:15:00,46.73,46.75,46.72,46.74,3400.0,41.0819,41.0995,41.0731,41.0907,3400.0
2012-04-19 13:20:00,46.74,46.74,46.64,46.72,47000.0,41.0907,41.0907,41.0028,41.0731,47000.0
2012-04-19 13:25:00,46.72,46.8,46.61,46.78,44600.0,41.0731,41.1435,40.9764,41.1259,44600.0
2012-04-19 13:30:00,46.79,46.87,46.78,46.86,6200.0,41.1347,41.205,41.1259,41.1962,6200.0
2012-04-19 13:35:00,46.86,46.86,46.78,46.83,4200.0,41.1962,41.1962,41.1259,41.1698,4200.0
2012-04-19 13:40:00,46.83,46.83,46.8,46.81,3600.0,41.1698,41.1698,41.1435,41.1523,3600.0
2012-04-19 13:45:00,46.8,46.83,46.8,46.82,3900.0,41.1435,41.1698,41.1435,41.161,3900.0
2012-04-19 13:50:00,46.82,46.83,46.8,46.82,11700.0,41.161,41.1698,41.1435,41.161,11700.0
2012-04-19 13:55:00,46.83,46.83,46.76,46.77,11100.0,41.1698,41.1698,41.1083,41.1171,11100.0
2012-04-19 14:00:00,46.76,46.78,46.72,46.73,7700.0,41.1083,41.1259,41.0731,41.0819,7700.0
2012-04-19 14:05:00,46.73,46.73,46.68,46.7,28200.0,41.0819,41.0819,41.038,41.0555,28200.0
2012-04-19 14:10:00,46.71,46.71,46.67,46.68,10400.0,41.0643,41.0643,41.0292,41.038,10400.0
2012-04-19 14:15:00,46.67,46.67,46.55,46.61,14200.0,41.0292,41.0292,40.9237,40.9764,14200.0
2012-04-19 14:20:00,46.61,46.63,46.59,46.63,9800.0,40.9764,40.994,40.9588,40.994,9800.0
2012-04-19 14:25:00,46.64,46.64,46.58,46.59,7000.0,41.0028,41.0028,40.9501,40.9588,7000.0
2012-04-19 14:30:00,46.61,46.62,46.5,46.5,16700.0,40.9764,40.9852,40.8797,40.8797,16700.0
2012-04-19 14:35:00,46.51,46.52,46.46,46.52,14300.0,40.8885,40.8973,40.8446,40.8973,14300.0
2012-04-19 14:40:00,46.51,46.62,46.51,46.58,37500.0,40.8885,40.9852,40.8885,40.9501,37500.0
2012-04-19 14:45:00,46.58,46.65,46.57,46.63,6900.0,40.9501,41.0116,40.9413,40.994,6900.0
2012-04-19 14:50:00,46.64,46.64,46.57,46.57,12500.0,41.0028,41.0028,40.9413,40.9413,12500.0
2012-04-19 14:55:00,46.57,46.57,46.52,46.55,9400.0,40.9413,40.9413,40.8973,40.9237,9400.0
2012-04-19 15:00:00,46.57,46.59,46.53,46.57,24300.0,40.9413,40.9588,40.9061,40.9413,24300.0
2012-04-19 15:05:00,46.57,46.59,46.55,46.57,11200.0,40.9413,40.9588,40.9237,40.9413,11200.0
2012-04-19 15:10:00,46.56,46.58,46.49,46.5,21600.0,40.9325,40.9501,40.8709,40.8797,21600.0
2012-04-19 15:15:00,46.51,46.58,46.51,46.55,13000.0,40.8885,40.9501,40.8885,40.9237,13000.0
2012-04-19 15:20:00,46.54,46.62,46.53,46.62,34900.0,40.9149,40.9852,40.9061,40.9852,34900.0
2012-04-19 15:25:00,46.61,46.66,46.59,46.65,29600.0,40.9764,41.0204,40.9588,41.0116,29600.0
2012-04-19 15:30:00,46.63,46.71,46.61,46.71,20500.0,40.994,41.0643,40.9764,41.0643,20500.0
2012-04-19 15:35:00,46.72,46.74,46.7,46.7,25100.0,41.0731,41.0907,41.0555,41.0555,25100.0
2012-04-19 15:40:00,46.71,46.73,46.63,46.64,42300.0,41.0643,41.0819,40.994,41.0028,42300.0
2012-04-19 15:45:00,46.64,46.69,46.6,46.65,27800.0,41.0028,41.0468,40.9676,41.0116,27800.0
2012-04-19 15:50:00,46.65,46.65,46.56,46.62,19100.0,41.0116,41.0116,40.9325,40.9852,19100.0
2012-04-19 15:55:00,46.62,46.69,46.61,46.65,32300.0,40.9852,41.0468,40.9764,41.0116,32300.0
2012-04-20 09:30:00,46.88,46.88,46.59,46.68,23600.0,41.2138,41.2138,40.9588,41.038,23600.0
2012-04-20 09:35:00,46.69,46.82,46.69,46.71,4500.0,41.0468,41.161,41.0468,41.0643,4500.0
2012-04-20 09:40:00,46.71,46.76,46.66,46.71,10500.0,41.0643,41.1083,41.0204,41.0643,10500.0
2012-04-20 09:45:00,46.71,46.78,46.65,46.74,21500.0,41.0643,41.1259,41.0116,41.0907,21500.0
2012-04-20 09:50:00,46.74,46.88,46.73,46.79,6200.0,41.0907,41.2138,41.0819,41.1347,6200.0
2012-04-20 09:55:00,46.79,46.93,46.78,46.93,7800.0,41.1347,41.2577,41.1259,41.2577,7800.0
2012-04-20 10:00:00,46.94,46.94,46.83,46.92,7900.0,41.2665,41.2665,41.1698,41.249,7900.0
2012-04-20 10:05:00,46.92,46.98,46.91,46.97,3900.0,41.249,41.3017,41.2402,41.2929,3900.0
2012-04-20 10:10:00,46.97,46.97,46.93,46.95,3600.0,41.2929,41.2929,41.2577,41.2753,3600.0
2012-04-20 10:15:00,46.94,46.98,46.93,46.96,7500.0,41.2665,41.3017,41.2577,41.2841,7500.0
2012-04-20 10:20:00,46.95,46.98,46.9,46.92,24000.0,41.2753,41.3017,41.2314,41.249,24000.0
2012-04-20 10:25:00,46.94,46.98,46.91,46.97,4300.0,41.2665,41.3017,41.2402,41.2929,4300.0
2012-04-20 10:30:00,46.96,47.0,46.96,46.99,4900.0,41.2841,41.3193,41.2841,41.3105,4900.0
2012-04-20 10:35:00,46.99,47.0,46.98,47.0,6800.0,41.3105,41.3193,41.3017,41.3193,6800.0
2012-04-20 10:40:00,46.99,47.0,46.95,46.98,4200.0,41.3105,41.3193,41.2753,41.3017,4200.0
2012-04-20 10:45:00,46.98,46.99,46.94,46.94,2600.0,41.3017,41.3105,41.2665,41.2665,2600.0
2012-04-20 10:50:00,46.95,47.0,46.95,47.0,7700.0,41.2753,41.3193,41.2753,41.3193,7700.0
2012-04-20 10:55:00,47.0,47.0,46.99,46.99,1000.0,41.3193,41.3193,41.3105,41.3105,1000.0
2012-04-20 11:00:00,47.0,47.0,46.96,46.96,7200.0,41.3193,41.3193,41.2841,41.2841,7200.0
2012-04-20 11:05:00,46.98,47.0,46.95,46.97,8200.0,41.3017,41.3193,41.2753,41.2929,8200.0
2012-04-20 11:10:00,46.97,46.98,46.95,46.97,3800.0,41.2929,41.3017,41.2753,41.2929,3800.0
2012-04-20 11:15:00,46.96,46.99,46.95,46.97,5600.0,41.2841,41.3105,41.2753,41.2929,5600.0
2012-04-20 11:20:00,46.98,47.0,46.93,46.96,4400.0,41.3017,41.3193,41.2577,41.2841,4400.0
2012-04-20 11:25:00,46.96,46.97,46.93,46.94,2200.0,41.2841,41.2929,41.2577,41.2665,2200.0
2012-04-20 11:30:00,46.97,46.98,46.95,46.96,2400.0,41.2929,41.3017,41.2753,41.2841,2400.0
2012-04-20 11:35:00,46.96,46.97,46.95,46.97,1900.0,41.2841,41.2929,41.2753,41.2929,1900.0
2012-04-20 11:40:00,46.97,47.0,46.96,46.99,12700.0,41.2929,41.3193,41.2841,41.3105,12700.0
2012-04-20 11:45:00,46.98,47.0,46.97,46.98,7100.0,41.3017,41.3193,41.2929,41.3017,7100.0
2012-04-20 11:50:00,46.98,47.0,46.98,47.0,8400.0,41.3017,41.3193,41.3017,41.3193,8400.0
2012-04-20 11:55:00,46.99,47.0,46.98,46.99,6800.0,41.3105,41.3193,41.3017,41.3105,6800.0
2012-04-20 12:00:00,46.98,47.01,46.98,47.0,8100.0,41.3017,41.3281,41.3017,41.3193,8100.0
2012-04-20 12:05:00,47.0,47.01,46.99,47.01,5900.0,41.3193,41.3281,41.3105,41.3281,5900.0
2012-04-20 12:10:00,47.01,47.06,47.0,47.05,8800.0,41.3281,41.372,41.3193,41.3632,8800.0
2012-04-20 12:15:00,47.05,47.08,47.05,47.07,6800.0,41.3632,41.3896,41.3632,41.3808,6800.0
2012-04-20 12:20:00,47.07,47.1,47.07,47.09,9300.0,41.3808,41.4072,41.3808,41.3984,9300.0
2012-04-20 12:25:00,47.09,47.09,47.06,47.07,2800.0,41.3984,41.3984,41.372,41.3808,2800.0
2012-04-20 12:30:00,47.07,47.1,47.06,47.09,7100.0,41.3808,41.4072,41.372,41.3984,7100.0
2012-04-20 12:35:00,47.1,47.1,47.08,47.09,4000.0,41.4072,41.4072,41.3896,41.3984,4000.0
2012-04-20 12:40:00,47.09,47.09,47.06,47.07,5300.0,41.3984,41.3984,41.372,41.3808,5300.0
2012-04-20 12:45:00,47.06,47.1,47.06,47.1,4100.0,41.372,41.4072,41.372,41.4072,4100.0
2012-04-20 12:50:00,47.09,47.12,47.08,47.11,10200.0,41.3984,41.4248,41.3896,41.416,10200.0
2012-04-20 12:55:00,47.11,47.17,47.11,47.13,22100.0,41.416,41.4687,41.416,41.4336,22100.0
2012-04-20 13:00:00,47.13,47.15,47.08,47.08,15300.0,41.4336,41.4512,41.3896,41.3896,15300.0
2012-04-20 13:05:00,47.08,47.09,47.06,47.07,6600.0,41.3896,41.3984,41.372,41.3808,6600.0
2012-04-20 13:10:00,47.07,47.1,47.06,47.1,8500.0,41.3808,41.4072,41.372,41.4072,8500.0
2012-04-20 13:15:00,47.1,47.13,47.09,47.1,6100.0,41.4072,41.4336,41.3984,41.4072,6100.0
2012-04-20 13:20:00,47.09,47.12,47.07,47.08,5500.0,41.3984,41.4248,41.3808,41.3896,5500.0
2012-04-20 13:25:00,47.07,47.07,46.95,46.95,7700.0,41.3808,41.3808,41.2753,41.2753,7700.0
2012-04-20 13:30:00,46.95,46.98,46.94,46.96,5600.0,41.2753,41.3017,41.2665,41.2841,5600.0
2012-04-20 13:35:00,46.97,46.99,46.97,46.99,5000.0,41.2929,41.3105,41.2929,41.3105,5000.0
2012-04-20 13:40:00,46.99,47.0,46.97,46.98,3700.0,41.3105,41.3193,41.2929,41.3017,3700.0
2012-04-20 13:45:00,46.98,46.99,46.97,46.97,2700.0,41.3017,41.3105,41.2929,41.2929,2700.0
2012-04-20 13:50:00,46.97,46.98,46.88,46.88,14200.0,41.2929,41.3017,41.2138,41.2138,14200.0
2012-04-20 13:55:00,46.88,46.88,46.85,46.87,26600.0,41.2138,41.2138,41.1874,41.205,26600.0
2012-04-20 14:00:00,46.87,46.9,46.83,46.84,31500.0,41.205,41.2314,41.1698,41.1786,31500.0
2012-04-20 14:05:00,46.83,46.83,46.78,46.78,7000.0,41.1698,41.1698,41.1259,41.1259,7000.0
2012-04-20 14:10:00,46.76,46.87,46.74,46.87,13000.0,41.1083,41.205,41.0907,41.205,13000.0
2012-04-20 14:15:00,46.85,46.9,46.84,46.88,4700.0,41.1874,41.2314,41.1786,41.2138,4700.0
2012-04-20 14:20:00,46.88,46.92,46.87,46.89,6500.0,41.2138,41.249,41.205,41.2226,6500.0
2012-04-20 14:25:00,46.87,46.91,46.85,46.91,10400.0,41.205,41.2402,41.1874,41.2402,10400.0
2012-04-20 14:30:00,46.9,46.93,46.9,46.93,5600.0,41.2314,41.2577,41.2314,41.2577,5600.0
2012-04-20 14:35:00,46.92,46.92,46.89,46.9,7900.0,41.249,41.249,41.2226,41.2314,7900.0
2012-04-20 14:40:00,46.9,46.91,46.89,46.89,4600.0,41.2314,41.2402,41.2226,41.2226,4600.0
2012-04-20 14:45:00,46.88,46.88,46.86,46.88,7600.0,41.2138,41.2138,41.1962,41.2138,7600.0
2012-04-20 14:50:00,46.87,46.92,46.87,46.92,4000.0,41.205,41.249,41.205,41.249,4000.0
2012-04-20 14:55:00,46.91,46.91,46.85,46.85,7800.0,41.2402,41.2402,41.1874,41.1874,7800.0
2012-04-20 15:00:00,46.86,46.87,46.84,46.85,12400.0,41.1962,41.205,41.1786,41.1874,12400.0
2012-04-20 15:05:00,46.85,46.85,46.81,46.82,8100.0,41.1874,41.1874,41.1523,41.161,8100.0
2012-04-20 15:10:00,46.81,46.84,46.76,46.84,15500.0,41.1523,41.1786,41.1083,41.1786,15500.0
2012-04-20 15:15:00,46.84,46.88,46.84,46.87,7100.0,41.1786,41.2138,41.1786,41.205,7100.0
2012-04-20 15:20:00,46.87,46.93,46.83,46.83,17500.0,41.205,41.2577,41.1698,41.1698,17500.0
2012-04-20 15:25:00,46.84,46.86,46.79,46.85,46800.0,41.1786,41.1962,41.1347,41.1874,46800.0
2012-04-20 15:30:00,46.85,46.85,46.77,46.79,40300.0,41.1874,41.1874,41.1171,41.1347,40300.0
2012-04-20 15:35:00,46.8,46.86,46.71,46.83,87900.0,41.1435,41.1962,41.0643,41.1698,87900.0
2012-04-20 15:40:00,46.83,46.88,46.81,46.88,12000.0,41.1698,41.2138,41.1523,41.2138,12000.0
2012-04-20 15:45:00,46.88,46.92,46.88,46.9,18600.0,41.2138,41.249,41.2138,41.2314,18600.0
2012-04-20 15:50:00,46.9,46.94,46.89,46.93,25600.0,41.2314,41.2665,41.2226,41.2577,25600.0
2012-04-20 15:55:00,46.94,46.95,46.92,46.92,46600.0,41.2665,41.2753,41.249,41.249,46600.0
2012-04-23 09:30:00,46.7,46.89,46.67,46.83,24900.0,41.0555,41.2226,41.0292,41.1698,24900.0
2012-04-23 09:35:00,46.77,46.88,46.77,46.81,15700.0,41.1171,41.2138,41.1171,41.1523,15700.0
2012-04-23 09:40:00,46.83,46.85,46.78,46.8,6900.0,41.1698,41.1874,41.1259,41.1435,6900.0
2012-04-23 09:45:00,46.79,46.84,46.72,46.75,55000.0,41.1347,41.1786,41.0731,41.0995,55000.0
2012-04-23 09:50:00,46.75,46.76,46.67,46.67,10800.0,41.0995,41.1083,41.0292,41.0292,10800.0
2012-04-23 09:55:00,46.65,46.67,46.57,46.6,15600.0,41.0116,41.0292,40.9413,40.9676,15600.0
2012-04-23 10:00:00,46.59,46.59,46.49,46.5,25000.0,40.9588,40.9588,40.8709,40.8797,25000.0
2012-04-23 10:05:00,46.5,46.5,46.42,46.42,18200.0,40.8797,40.8797,40.8094,40.8094,18200.0
2012-04-23 10:10:00,46.43,46.54,46.43,46.54,21200.0,40.8182,40.9149,40.8182,40.9149,21200.0
2012-04-23 10:15:00,46.56,46.57,46.53,46.55,16100.0,40.9325,40.9413,40.9061,40.9237,16100.0
2012-04-23 10:20:00,46.57,46.57,46.52,46.55,11700.0,40.9413,40.9413,40.8973,40.9237,11700.0
2012-04-23 10:25:00,46.55,46.57,46.52,46.55,13600.0,40.9237,40.9413,40.8973,40.9237,13600.0
2012-04-23 10:30:00,46.54,46.55,46.5,46.54,7900.0,40.9149,40.9237,40.8797,40.9149,7900.0
2012-04-23 10:35:00,46.55,46.56,46.5,46.55,9600.0,40.9237,40.9325,40.8797,40.9237,9600.0
2012-04-23 10:40:00,46.54,46.54,46.47,46.48,8500.0,40.9149,40.9149,40.8533,40.8621,8500.0
2012-04-23 10:45:00,46.47,46.47,46.36,46.36,19500.0,40.8533,40.8533,40.7566,40.7566,19500.0
2012-04-23 10:50:00,46.37,46.37,46.31,46.34,16500.0,40.7654,40.7654,40.7127,40.7391,16500.0
2012-04-23 10:55:00,46.34,46.34,46.26,46.28,14700.0,40.7391,40.7391,40.6687,40.6863,14700.0
2012-04-23 11:00:00,46.29,46.29,46.2,46.2,21700.0,40.6951,40.6951,40.616,40.616,21700.0
2012-04-23 11:05:00,46.19,46.22,46.14,46.22,13700.0,40.6072,40.6336,40.5632,40.6336,13700.0
2012-04-23 11:10:00,46.21,46.21,46.12,46.13,13400.0,40.6248,40.6248,40.5457,40.5544,13400.0
2012-04-23 11:15:00,46.13,46.16,46.04,46.06,31300.0,40.5544,40.5808,40.4753,40.4929,31300.0
2012-04-23 11:20:00,46.07,46.1,46.04,46.06,5800.0,40.5017,40.5281,40.4753,40.4929,5800.0
2012-04-23 11:25:00,46.07,46.16,46.06,46.1,40200.0,40.5017,40.5808,40.4929,40.5281,40200.0
2012-04-23 11:30:00,46.1,46.2,46.1,46.18,12700.0,40.5281,40.616,40.5281,40.5984,12700.0
2012-04-23 11:35:00,46.17,46.2,46.14,46.15,28200.0,40.5896,40.616,40.5632,40.572,28200.0
2012-04-23 11:40:00,46.16,46.2,46.16,46.18,21800.0,40.5808,40.616,40.5808,40.5984,21800.0
2012-04-23 11:45:00,46.18,46.22,46.16,46.2,10800.0,40.5984,40.6336,40.5808,40.616,10800.0
2012-04-23 11:50:00,46.2,46.24,46.2,46.2,6300.0,40.616,40.6511,40.616,40.616,6300.0
2012-04-23 11:55:00,46.22,46.25,46.21,46.21,3500.0,40.6336,40.6599,40.6248,40.6248,3500.0
2012-04-23 12:00:00,46.21,46.27,46.2,46.27,6200.0,40.6248,40.6775,40.616,40.6775,6200.0
2012-04-23 12:05:00,46.26,46.36,46.25,46.34,6700.0,40.6687,40.7566,40.6599,40.7391,6700.0
2012-04-23 12:10:00,46.34,46.44,46.34,46.42,34200.0,40.7391,40.827,40.7391,40.8094,34200.0
2012-04-23 12:15:00,46.43,46.45,46.36,46.38,17000.0,40.8182,40.8358,40.7566,40.7742,17000.0
2012-04-23 12:20:00,46.39,46.42,46.37,46.42,12200.0,40.783,40.8094,40.7654,40.8094,12200.0
2012-04-23 12:25:00,46.4,46.41,46.37,46.39,9900.0,40.7918,40.8006,40.7654,40.783,9900.0
2012-04-23 12:30:00,46.41,46.43,46.37,46.4,10600.0,40.8006,40.8182,40.7654,40.7918,10600.0
2012-04-23 12:35:00,46.41,46.41,46.39,46.41,4300.0,40.8006,40.8006,40.783,40.8006,4300.0
2012-04-23 12:40:00,46.41,46.41,46.35,46.37,8300.0,40.8006,40.8006,40.7479,40.7654,8300.0
2012-04-23 12:45:00,46.37,46.37,46.32,46.36,8200.0,40.7654,40.7654,40.7215,40.7566,8200.0
2012-04-23 12:50:00,46.36,46.39,46.35,46.35,3300.0,40.7566,40.783,40.7479,40.7479,3300.0
2012-04-23 12:55:00,46.37,46.42,46.37,46.42,5600.0,40.7654,40.8094,40.7654,40.8094,5600.0
2012-04-23 13:00:00,46.41,46.41,46.35,46.38,3300.0,40.8006,40.8006,40.7479,40.7742,3300.0
2012-04-23 13:05:00,46.37,46.38,46.35,46.37,2800.0,40.7654,40.7742,40.7479,40.7654,2800.0
2012-04-23 13:10:00,46.37,46.42,46.37,46.4,7400.0,40.7654,40.8094,40.7654,40.7918,7400.0
2012-04-23 13:15:00,46.41,46.41,46.38,46.4,10200.0,40.8006,40.8006,40.7742,40.7918,10200.0
2012-04-23 13:20:00,46.42,46.42,46.4,46.4,35000.0,40.8094,40.8094,40.7918,40.7918,35000.0
2012-04-23 13:25:00,46.41,46.41,46.34,46.38,6000.0,40.8006,40.8006,40.7391,40.7742,6000.0
2012-04-23 13:30:00,46.39,46.42,46.37,46.41,8000.0,40.783,40.8094,40.7654,40.8006,8000.0
2012-04-23 13:35:00,46.4,46.45,46.4,46.44,15300.0,40.7918,40.8358,40.7918,40.827,15300.0
2012-04-23 13:40:00,46.44,46.46,46.44,46.45,8200.0,40.827,40.8446,40.827,40.8358,8200.0
2012-04-23 13:45:00,46.45,46.46,46.4,46.42,11400.0,40.8358,40.8446,40.7918,40.8094,11400.0
2012-04-23 13:50:00,46.42,46.45,46.42,46.44,8100.0,40.8094,40.8358,40.8094,40.827,8100.0
2012-04-23 13:55:00,46.43,46.45,46.43,46.44,3900.0,40.8182,40.8358,40.8182,40.827,3900.0
2012-04-23 14:00:00,46.44,46.5,46.42,46.46,7200.0,40.827,40.8797,40.8094,40.8446,7200.0
2012-04-23 14:05:00,46.46,46.49,46.42,46.48,9500.0,40.8446,40.8709,40.8094,40.8621,9500.0
2012-04-23 14:10:00,46.47,46.51,46.47,46.48,9000.0,40.8533,40.8885,40.8533,40.8621,9000.0
2012-04-23 14:15:00,46.48,46.51,46.46,46.49,15000.0,40.8621,40.8885,40.8446,40.8709,15000.0
2012-04-23 14:20:00,46.5,46.61,46.5,46.61,25400.0,40.8797,40.9764,40.8797,40.9764,25400.0
2012-04-23 14:25:00,46.6,46.62,46.52,46.52,30500.0,40.9676,40.9852,40.8973,40.8973,30500.0
2012-04-23 14:30:00,46.52,46.61,46.51,46.57,11200.0,40.8973,40.9764,40.8885,40.9413,11200.0
2012-04-23 14:35:00,46.56,46.58,46.54,46.56,10300.0,40.9325,40.9501,40.9149,40.9325,10300.0
2012-04-23 14:40:00,46.56,46.57,46.49,46.5,34100.0,40.9325,40.9413,40.8709,40.8797,34100.0
2012-04-23 14:45:00,46.49,46.52,46.48,46.49,10300.0,40.8709,40.8973,40.8621,40.8709,10300.0
2012-04-23 14:50:00,46.49,46.53,46.48,46.5,7900.0,40.8709,40.9061,40.8621,40.8797,7900.0
2012-04-23 14:55:00,46.5,46.52,46.48,46.48,6300.0,40.8797,40.8973,40.8621,40.8621,6300.0
2012-04-23 15:00:00,46.48,46.52,46.47,46.49,11300.0,40.8621,40.8973,40.8533,40.8709,11300.0
2012-04-23 15:05:00,46.48,46.57,46.48,46.54,16900.0,40.8621,40.9413,40.8621,40.9149,16900.0
2012-04-23 15:10:00,46.53,46.56,46.49,46.51,15100.0,40.9061,40.9325,40.8709,40.8885,15100.0
2012-04-23 15:15:00,46.52,46.57,46.5,46.57,6800.0,40.8973,40.9413,40.8797,40.9413,6800.0
2012-04-23 15:20:00,46.57,46.57,46.52,46.55,15700.0,40.9413,40.9413,40.8973,40.9237,15700.0
2012-04-23 15:25:00,46.54,46.59,46.52,46.59,10200.0,40.9149,40.9588,40.8973,40.9588,10200.0
2012-04-23 15:30:00,46.59,46.63,46.53,46.54,43500.0,40.9588,40.994,40.9061,40.9149,43500.0
2012-04-23 15:35:00,46.54,46.57,46.53,46.54,15800.0,40.9149,40.9413,40.9061,40.9149,15800.0
2012-04-23 15:40:00,46.54,46.54,46.49,46.53,9200.0,40.9149,40.9149,40.8709,40.9061,9200.0
2012-04-23 15:45:00,46.53,46.55,46.5,46.5,23700.0,40.9061,40.9237,40.8797,40.8797,23700.0
2012-04-23 15:50:00,46.51,46.58,46.5,46.57,19500.0,40.8885,40.9501,40.8797,40.9413,19500.0
2012-04-23 15:55:00,46.57,46.6,46.53,46.55,58100.0,40.9413,40.9676,40.9061,40.9237,58100.0
2012-04-24 09:30:00,46.35,46.57,46.3,46.48,37500.0,40.7479,40.9413,40.7039,40.8621,37500.0
2012-04-24 09:35:00,46.47,46.47,46.19,46.29,35300.0,40.8533,40.8533,40.6072,40.6951,35300.0
2012-04-24 09:40:00,46.25,46.25,45.98,46.0,50200.0,40.6599,40.6599,40.4226,40.4402,50200.0
2012-04-24 09:45:00,46.0,46.03,45.92,45.98,43500.0,40.4402,40.4665,40.3698,40.4226,43500.0
2012-04-24 09:50:00,45.96,46.0,45.84,45.85,32000.0,40.405,40.4402,40.2995,40.3083,32000.0
2012-04-24 09:55:00,45.85,46.01,45.83,45.84,28800.0,40.3083,40.4489,40.2907,40.2995,28800.0
2012-04-24 10:00:00,45.84,46.01,45.83,45.96,37800.0,40.2995,40.4489,40.2907,40.405,37800.0
2012-04-24 10:05:00,45.97,46.05,45.93,46.04,66500.0,40.4138,40.4841,40.3786,40.4753,66500.0
2012-04-24 10:10:00,46.04,46.05,45.85,45.85,27300.0,40.4753,40.4841,40.3083,40.3083,27300.0
2012-04-24 10:15:00,45.85,45.87,45.71,45.73,46900.0,40.3083,40.3259,40.1852,40.2028,46900.0
2012-04-24 10:20:00,45.73,45.73,45.64,45.68,34700.0,40.2028,40.2028,40.1237,40.1588,34700.0
2012-04-24 10:25:00,45.69,45.81,45.69,45.8,12300.0,40.1676,40.2731,40.1676,40.2643,12300.0
2012-04-24 10:30:00,45.8,45.86,45.79,45.81,17200.0,40.2643,40.3171,40.2555,40.2731,17200.0
2012-04-24 10:35:00,45.82,45.87,45.79,45.8,56800.0,40.2819,40.3259,40.2555,40.2643,56800.0
2012-04-24 10:40:00,45.82,45.9,45.82,45.9,7400.0,40.2819,40.3522,40.2819,40.3522,7400.0
2012-04-24 10:45:00,45.9,45.95,45.84,45.85,36900.0,40.3522,40.3962,40.2995,40.3083,36900.0
2012-04-24 10:50:00,45.84,45.86,45.8,45.86,89800.0,40.2995,40.3171,40.2643,40.3171,89800.0
2012-04-24 10:55:00,45.87,45.92,45.86,45.9,11100.0,40.3259,40.3698,40.3171,40.3522,11100.0
2012-04-24 11:00:00,45.9,45.92,45.9,45.91,9000.0,40.3522,40.3698,40.3522,40.361,9000.0
2012-04-24 11:05:00,45.92,45.92,45.88,45.91,11200.0,40.3698,40.3698,40.3347,40.361,11200.0
2012-04-24 11:10:00,45.9,45.91,45.87,45.89,7700.0,40.3522,40.361,40.3259,40.3434,7700.0
2012-04-24 11:15:00,45.88,45.91,45.83,45.87,30600.0,40.3347,40.361,40.2907,40.3259,30600.0
2012-04-24 11:20:00,45.85,45.88,45.81,45.83,26200.0,40.3083,40.3347,40.2731,40.2907,26200.0
2012-04-24 11:25:00,45.84,45.85,45.82,45.83,14800.0,40.2995,40.3083,40.2819,40.2907,14800.0
2012-04-24 11:30:00,45.83,45.89,45.82,45.88,7600.0,40.2907,40.3434,40.2819,40.3347,7600.0
2012-04-24 11:35:00,45.87,45.89,45.84,45.86,13000.0,40.3259,40.3434,40.2995,40.3171,13000.0
2012-04-24 11:40:00,45.88,45.92,45.82,45.92,46700.0,40.3347,40.3698,40.2819,40.3698,46700.0
2012-04-24 11:45:00,45.92,45.93,45.85,45.91,6200.0,40.3698,40.3786,40.3083,40.361,6200.0
2012-04-24 11:50:00,45.91,45.99,45.91,45.95,26400.0,40.361,40.4314,40.361,40.3962,26400.0
2012-04-24 11:55:00,45.95,45.96,45.91,45.96,21400.0,40.3962,40.405,40.361,40.405,21400.0
2012-04-24 12:00:00,45.96,45.98,45.93,45.94,18200.0,40.405,40.4226,40.3786,40.3874,18200.0
2012-04-24 12:05:00,45.95,46.0,45.94,45.99,39900.0,40.3962,40.4402,40.3874,40.4314,39900.0
2012-04-24 12:10:00,46.0,46.02,46.0,46.0,8600.0,40.4402,40.4577,40.4402,40.4402,8600.0
2012-04-24 12:15:00,46.01,46.02,45.96,46.0,39700.0,40.4489,40.4577,40.405,40.4402,39700.0
2012-04-24 12:20:00,46.0,46.01,45.97,46.0,16200.0,40.4402,40.4489,40.4138,40.4402,16200.0
2012-04-24 12:25:00,46.0,46.0,45.95,45.97,25000.0,40.4402,40.4402,40.3962,40.4138,25000.0
2012-04-24 12:30:00,45.97,45.99,45.95,45.99,5800.0,40.4138,40.4314,40.3962,40.4314,5800.0
2012-04-24 12:35:00,45.99,45.99,45.94,45.94,20900.0,40.4314,40.4314,40.3874,40.3874,20900.0
2012-04-24 12:40:00,45.93,45.94,45.86,45.9,15600.0,40.3786,40.3874,40.3171,40.3522,15600.0
2012-04-24 12:45:00,45.9,45.92,45.88,45.91,9800.0,40.3522,40.3698,40.3347,40.361,9800.0
2012-04-24 12:50:00,45.9,45.93,45.87,45.88,13600.0,40.3522,40.3786,40.3259,40.3347,13600.0
2012-04-24 12:55:00,45.87,45.89,45.8,45.8,26900.0,40.3259,40.3434,40.2643,40.2643,26900.0
2012-04-24 13:00:00,45.82,45.82,45.76,45.77,11500.0,40.2819,40.2819,40.2292,40.238,11500.0
2012-04-24 13:05:00,45.76,45.79,45.75,45.77,10800.0,40.2292,40.2555,40.2204,40.238,10800.0
2012-04-24 13:10:00,45.75,45.77,45.74,45.76,17600.0,40.2204,40.238,40.2116,40.2292,17600.0
2012-04-24 13:15:00,45.77,45.78,45.72,45.75,22500.0,40.238,40.2467,40.194,40.2204,22500.0
2012-04-24 13:20:00,45.75,45.76,45.73,45.76,16900.0,40.2204,40.2292,40.2028,40.2292,16900.0
2012-04-24 13:25:00,45.76,45.77,45.75,45.77,19900.0,40.2292,40.238,40.2204,40.238,19900.0
2012-04-24 13:30:00,45.78,45.84,45.78,45.82,13400.0,40.2467,40.2995,40.2467,40.2819,13400.0
2012-04-24 13:35:00,45.81,45.84,45.8,45.82,19700.0,40.2731,40.2995,40.2643,40.2819,19700.0
2012-04-24 13:40:00,45.81,45.81,45.79,45.79,7600.0,40.2731,40.2731,40.2555,40.2555,7600.0
2012-04-24 13:45:00,45.79,45.81,45.79,45.81,47400.0,40.2555,40.2731,40.2555,40.2731,47400.0
2012-04-24 13:50:00,45.8,45.81,45.79,45.8,62600.0,40.2643,40.2731,40.2555,40.2643,62600.0
2012-04-24 13:55:00,45.79,45.8,45.79,45.8,42300.0,40.2555,40.2643,40.2555,40.2643,42300.0
2012-04-24 14:00:00,45.79,45.8,45.79,45.8,8000.0,40.2555,40.2643,40.2555,40.2643,8000.0
2012-04-24 14:05:00,45.79,45.8,45.79,45.79,3900.0,40.2555,40.2643,40.2555,40.2555,3900.0
2012-04-24 14:10:00,45.79,45.8,45.79,45.79,12700.0,40.2555,40.2643,40.2555,40.2555,12700.0
2012-04-24 14:15:00,45.8,45.8,45.79,45.8,7400.0,40.2643,40.2643,40.2555,40.2643,7400.0
2012-04-24 14:20:00,45.79,45.81,45.79,45.8,37400.0,40.2555,40.2731,40.2555,40.2643,37400.0
2012-04-24 14:25:00,45.8,45.8,45.71,45.71,39000.0,40.2643,40.2643,40.1852,40.1852,39000.0
2012-04-24 14:30:00,45.71,45.71,45.58,45.58,30100.0,40.1852,40.1852,40.0709,40.0709,30100.0
2012-04-24 14:35:00,45.58,45.59,45.52,45.57,62200.0,40.0709,40.0797,40.0182,40.0621,62200.0
2012-04-24 14:40:00,45.57,45.57,45.48,45.49,27900.0,40.0621,40.0621,39.983,39.9918,27900.0
2012-04-24 14:45:00,45.48,45.52,45.44,45.46,17000.0,39.983,40.0182,39.9478,39.9654,17000.0
2012-04-24 14:50:00,45.46,45.52,45.45,45.52,22100.0,39.9654,40.0182,39.9566,40.0182,22100.0
2012-04-24 14:55:00,45.53,45.53,45.48,45.5,10700.0,40.027,40.027,39.983,40.0006,10700.0
2012-04-24 15:00:00,45.49,45.56,45.47,45.55,27500.0,39.9918,40.0533,39.9742,40.0445,27500.0
2012-04-24 15:05:00,45.55,45.59,45.52,45.59,16000.0,40.0445,40.0797,40.0182,40.0797,16000.0
2012-04-24 15:10:00,45.58,45.59,45.52,45.53,56700.0,40.0709,40.0797,40.0182,40.027,56700.0
2012-04-24 15:15:00,45.53,45.53,45.52,45.53,14600.0,40.027,40.027,40.0182,40.027,14600.0
2012-04-24 15:20:00,45.53,45.61,45.52,45.58,52400.0,40.027,40.0973,40.0182,40.0709,52400.0
2012-04-24 15:25:00,45.59,45.6,45.55,45.59,29000.0,40.0797,40.0885,40.0445,40.0797,29000.0
2012-04-24 15:30:00,45.6,45.6,45.55,45.56,53300.0,40.0885,40.0885,40.0445,40.0533,53300.0
2012-04-24 15:35:00,45.56,45.61,45.56,45.6,113300.0,40.0533,40.0973,40.0533,40.0885,113300.0
2012-04-24 15:40:00,45.6,45.69,45.6,45.69,151700.0,40.0885,40.1676,40.0885,40.1676,151700.0
2012-04-24 15:45:00,45.69,45.75,45.67,45.73,154700.0,40.1676,40.2204,40.15,40.2028,154700.0
2012-04-24 15:50:00,45.73,45.73,45.7,45.73,69700.0,40.2028,40.2028,40.1764,40.2028,69700.0
2012-04-24 15:55:00,45.72,45.73,45.69,45.71,147400.0,40.194,40.2028,40.1676,40.1852,147400.0
2012-04-25 09:30:00,45.99,46.04,45.8,45.92,33200.0,40.4314,40.4753,40.2643,40.3698,33200.0
2012-04-25 09:35:00,45.92,46.07,45.92,46.0,21700.0,40.3698,40.5017,40.3698,40.4402,21700.0
2012-04-25 09:40:00,46.0,46.11,45.97,46.07,30600.0,40.4402,40.5369,40.4138,40.5017,30600.0
2012-04-25 09:45:00,46.06,46.13,46.03,46.11,52700.0,40.4929,40.5544,40.4665,40.5369,52700.0
2012-04-25 09:50:00,46.1,46.14,46.05,46.11,47300.0,40.5281,40.5632,40.4841,40.5369,47300.0
2012-04-25 09:55:00,46.09,46.27,46.06,46.25,130200.0,40.5193,40.6775,40.4929,40.6599,130200.0
2012-04-25 10:00:00,46.26,46.27,46.19,46.2,32200.0,40.6687,40.6775,40.6072,40.616,32200.0
2012-04-25 10:05:00,46.2,46.31,46.19,46.26,28400.0,40.616,40.7127,40.6072,40.6687,28400.0
2012-04-25 10:10:00,46.27,46.27,46.21,46.24,20500.0,40.6775,40.6775,40.6248,40.6511,20500.0
2012-04-25 10:15:00,46.25,46.3,46.22,46.25,74900.0,40.6599,40.7039,40.6336,40.6599,74900.0
2012-04-25 10:20:00,46.24,46.28,46.22,46.24,22900.0,40.6511,40.6863,40.6336,40.6511,22900.0
2012-04-25 10:25:00,46.26,46.28,46.18,46.2,36200.0,40.6687,40.6863,40.5984,40.616,36200.0
2012-04-25 10:30:00,46.18,46.22,46.17,46.19,68400.0,40.5984,40.6336,40.5896,40.6072,68400.0
2012-04-25 10:35:00,46.18,46.22,46.17,46.22,10700.0,40.5984,40.6336,40.5896,40.6336,10700.0
2012-04-25 10:40:00,46.22,46.23,46.19,46.22,10200.0,40.6336,40.6424,40.6072,40.6336,10200.0
2012-04-25 10:45:00,46.22,46.24,46.2,46.2,31900.0,40.6336,40.6511,40.616,40.616,31900.0
2012-04-25 10:50:00,46.21,46.24,46.13,46.16,24800.0,40.6248,40.6511,40.5544,40.5808,24800.0
2012-04-25 10:55:00,46.16,46.2,46.16,46.2,6900.0,40.5808,40.616,40.5808,40.616,6900.0
2012-04-25 11:00:00,46.19,46.19,46.15,46.16,12800.0,40.6072,40.6072,40.572,40.5808,12800.0
2012-04-25 11:05:00,46.16,46.18,46.09,46.1,66000.0,40.5808,40.5984,40.5193,40.5281,66000.0
2012-04-25 11:10:00,46.1,46.13,46.07,46.11,16900.0,40.5281,40.5544,40.5017,40.5369,16900.0
2012-04-25 11:15:00,46.1,46.12,46.1,46.11,10000.0,40.5281,40.5457,40.5281,40.5369,10000.0
2012-04-25 11:20:00,46.11,46.12,46.05,46.05,9900.0,40.5369,40.5457,40.4841,40.4841,9900.0
2012-04-25 11:25:00,46.07,46.07,46.05,46.05,8800.0,40.5017,40.5017,40.4841,40.4841,8800.0
2012-04-25 11:30:00,46.06,46.07,46.02,46.05,10100.0,40.4929,40.5017,40.4577,40.4841,10100.0
2012-04-25 11:35:00,46.07,46.09,46.03,46.08,21800.0,40.5017,40.5193,40.4665,40.5105,21800.0
2012-04-25 11:40:00,46.08,46.08,46.05,46.06,8100.0,40.5105,40.5105,40.4841,40.4929,8100.0
2012-04-25 11:45:00,46.05,46.06,46.01,46.04,23200.0,40.4841,40.4929,40.4489,40.4753,23200.0
2012-04-25 11:50:00,46.02,46.07,46.0,46.07,7400.0,40.4577,40.5017,40.4402,40.5017,7400.0
2012-04-25 11:55:00,46.06,46.07,46.06,46.07,2700.0,40.4929,40.5017,40.4929,40.5017,2700.0
2012-04-25 12:00:00,46.06,46.12,46.06,46.12,7800.0,40.4929,40.5457,40.4929,40.5457,7800.0
2012-04-25 12:05:00,46.11,46.12,46.1,46.1,5300.0,40.5369,40.5457,40.5281,40.5281,5300.0
2012-04-25 12:10:00,46.1,46.13,46.1,46.12,3800.0,40.5281,40.5544,40.5281,40.5457,3800.0
2012-04-25 12:15:00,46.12,46.13,46.07,46.09,19200.0,40.5457,40.5544,40.5017,40.5193,19200.0
2012-04-25 12:20:00,46.1,46.15,46.05,46.15,11800.0,40.5281,40.572,40.4841,40.572,11800.0
2012-04-25 12:25:00,46.15,46.17,46.13,46.16,11800.0,40.572,40.5896,40.5544,40.5808,11800.0
2012-04-25 12:30:00,46.17,46.18,46.12,46.15,18600.0,40.5896,40.5984,40.5457,40.572,18600.0
2012-04-25 12:35:00,46.15,46.2,46.13,46.18,16000.0,40.572,40.616,40.5544,40.5984,16000.0
2012-04-25 12:40:00,46.17,46.22,46.15,46.21,12300.0,40.5896,40.6336,40.572,40.6248,12300.0
2012-04-25 12:45:00,46.21,46.23,46.16,46.16,18900.0,40.6248,40.6424,40.5808,40.5808,18900.0
2012-04-25 12:50:00,46.17,46.21,46.14,46.18,17200.0,40.5896,40.6248,40.5632,40.5984,17200.0
2012-04-25 12:55:00,46.17,46.18,46.12,46.15,34200.0,40.5896,40.5984,40.5457,40.572,34200.0
2012-04-25 13:00:00,46.15,46.23,46.11,46.2,47100.0,40.572,40.6424,40.5369,40.616,47100.0
2012-04-25 13:05:00,46.2,46.24,46.18,46.22,10900.0,40.616,40.6511,40.5984,40.6336,10900.0
2012-04-25 13:10:00,46.21,46.26,46.16,46.18,16800.0,40.6248,40.6687,40.5808,40.5984,16800.0
2012-04-25 13:15:00,46.17,46.2,46.14,46.19,25600.0,40.5896,40.616,40.5632,40.6072,25600.0
2012-04-25 13:20:00,46.19,46.2,46.16,46.17,12900.0,40.6072,40.616,40.5808,40.5896,12900.0
2012-04-25 13:25:00,46.18,46.19,46.15,46.17,18900.0,40.5984,40.6072,40.572,40.5896,18900.0
2012-04-25 13:30:00,46.17,46.21,46.16,46.21,10900.0,40.5896,40.6248,40.5808,40.6248,10900.0
2012-04-25 13:35:00,46.21,46.23,46.15,46.18,24700.0,40.6248,40.6424,40.572,40.5984,24700.0
2012-04-25 13:40:00,46.18,46.19,46.1,46.14,43500.0,40.5984,40.6072,40.5281,40.5632,43500.0
2012-04-25 13:45:00,46.13,46.19,46.12,46.16,35600.0,40.5544,40.6072,40.5457,40.5808,35600.0
2012-04-25 13:50:00,46.16,46.19,46.16,46.19,13100.0,40.5808,40.6072,40.5808,40.6072,13100.0
2012-04-25 13:55:00,46.18,46.23,46.18,46.21,42100.0,40.5984,40.6424,40.5984,40.6248,42100.0
2012-04-25 14:00:00,46.21,46.22,46.18,46.22,139700.0,40.6248,40.6336,40.5984,40.6336,139700.0
2012-04-25 14:05:00,46.22,46.25,46.15,46.16,55700.0,40.6336,40.6599,40.572,40.5808,55700.0
2012-04-25 14:10:00,46.17,46.22,46.16,46.18,7000.0,40.5896,40.6336,40.5808,40.5984,7000.0
2012-04-25 14:15:00,46.18,46.25,46.17,46.25,8700.0,40.5984,40.6599,40.5896,40.6599,8700.0
2012-04-25 14:20:00,46.26,46.33,46.2,46.28,66500.0,40.6687,40.7303,40.616,40.6863,66500.0
2012-04-25 14:25:00,46.28,46.28,46.22,46.22,12700.0,40.6863,40.6863,40.6336,40.6336,12700.0
2012-04-25 14:30:00,46.21,46.3,46.21,46.24,23500.0,40.6248,40.7039,40.6248,40.6511,23500.0
2012-04-25 14:35:00,46.23,46.26,46.18,46.19,9200.0,40.6424,40.6687,40.5984,40.6072,9200.0
2012-04-25 14:40:00,46.18,46.18,46.12,46.12,18700.0,40.5984,40.5984,40.5457,40.5457,18700.0
2012-04-25 14:45:00,46.12,46.17,46.12,46.14,12400.0,40.5457,40.5896,40.5457,40.5632,12400.0
2012-04-25 14:50:00,46.14,46.2,46.13,46.18,18200.0,40.5632,40.616,40.5544,40.5984,18200.0
2012-04-25 14:55:00,46.19,46.19,46.14,46.17,17200.0,40.6072,40.6072,40.5632,40.5896,17200.0
2012-04-25 15:00:00,46.17,46.19,46.12,46.16,45600.0,40.5896,40.6072,40.5457,40.5808,45600.0
2012-04-25 15:05:00,46.17,46.22,46.16,46.18,23800.0,40.5896,40.6336,40.5808,40.5984,23800.0
2012-04-25 15:10:00,46.19,46.22,46.17,46.18,7300.0,40.6072,40.6336,40.5896,40.5984,7300.0
2012-04-25 15:15:00,46.17,46.19,46.13,46.18,10600.0,40.5896,40.6072,40.5544,40.5984,10600.0
2012-04-25 15:20:00,46.18,46.22,46.16,46.18,48000.0,40.5984,40.6336,40.5808,40.5984,48000.0
2012-04-25 15:25:00,46.18,46.2,46.17,46.17,37400.0,40.5984,40.616,40.5896,40.5896,37400.0
2012-04-25 15:30:00,46.16,46.23,46.14,46.22,18000.0,40.5808,40.6424,40.5632,40.6336,18000.0
2012-04-25 15:35:00,46.24,46.26,46.21,46.26,28000.0,40.6511,40.6687,40.6248,40.6687,28000.0
2012-04-25 15:40:00,46.25,46.29,46.24,46.29,15500.0,40.6599,40.6951,40.6511,40.6951,15500.0
2012-04-25 15:45:00,46.29,46.38,46.26,46.34,24000.0,40.6951,40.7742,40.6687,40.7391,24000.0
2012-04-25 15:50:00,46.34,46.38,46.27,46.3,83000.0,40.7391,40.7742,40.6775,40.7039,83000.0
2012-04-25 15:55:00,46.29,46.33,46.26,46.33,131900.0,40.6951,40.7303,40.6687,40.7303,131900.0
2012-04-26 09:30:00,46.29,46.48,46.23,46.42,15000.0,40.6951,40.8621,40.6424,40.8094,15000.0
2012-04-26 09:35:00,46.47,46.59,46.46,46.52,9100.0,40.8533,40.9588,40.8446,40.8973,9100.0
2012-04-26 09:40:00,46.57,46.65,46.57,46.63,30400.0,40.9413,41.0116,40.9413,40.994,30400.0
2012-04-26 09:45:00,46.64,46.68,46.53,46.57,40900.0,41.0028,41.038,40.9061,40.9413,40900.0
2012-04-26 09:50:00,46.58,46.62,46.53,46.58,118100.0,40.9501,40.9852,40.9061,40.9501,118100.0
2012-04-26 09:55:00,46.57,46.61,46.53,46.58,32500.0,40.9413,40.9764,40.9061,40.9501,32500.0
2012-04-26 10:00:00,46.58,46.6,46.57,46.58,16200.0,40.9501,40.9676,40.9413,40.9501,16200.0
2012-04-26 10:05:00,46.59,46.6,46.55,46.6,25500.0,40.9588,40.9676,40.9237,40.9676,25500.0
2012-04-26 10:10:00,46.6,46.6,46.57,46.58,8200.0,40.9676,40.9676,40.9413,40.9501,8200.0
2012-04-26 10:15:00,46.59,46.6,46.55,46.59,21300.0,40.9588,40.9676,40.9237,40.9588,21300.0
2012-04-26 10:20:00,46.59,46.59,46.5,46.51,6700.0,40.9588,40.9588,40.8797,40.8885,6700.0
2012-04-26 10:25:00,46.51,46.55,46.5,46.51,6500.0,40.8885,40.9237,40.8797,40.8885,6500.0
2012-04-26 10:30:00,46.52,46.57,46.5,46.57,13100.0,40.8973,40.9413,40.8797,40.9413,13100.0
2012-04-26 10:35:00,46.57,46.58,46.5,46.51,4200.0,40.9413,40.9501,40.8797,40.8885,4200.0
2012-04-26 10:40:00,46.51,46.51,46.45,46.5,17900.0,40.8885,40.8885,40.8358,40.8797,17900.0
2012-04-26 10:45:00,46.53,46.53,46.49,46.53,5300.0,40.9061,40.9061,40.8709,40.9061,5300.0
2012-04-26 10:50:00,46.53,46.62,46.52,46.61,118900.0,40.9061,40.9852,40.8973,40.9764,118900.0
2012-04-26 10:55:00,46.63,46.63,46.56,46.58,29700.0,40.994,40.994,40.9325,40.9501,29700.0
2012-04-26 11:00:00,46.6,46.6,46.57,46.59,21400.0,40.9676,40.9676,40.9413,40.9588,21400.0
2012-04-26 11:05:00,46.58,46.58,46.56,46.57,6800.0,40.9501,40.9501,40.9325,40.9413,6800.0
2012-04-26 11:10:00,46.57,46.57,46.5,46.52,11200.0,40.9413,40.9413,40.8797,40.8973,11200.0
2012-04-26 11:15:00,46.52,46.53,46.34,46.34,30400.0,40.8973,40.9061,40.7391,40.7391,30400.0
2012-04-26 11:20:00,46.35,46.42,46.34,46.39,12100.0,40.7479,40.8094,40.7391,40.783,12100.0
2012-04-26 11:25:00,46.39,46.5,46.36,46.49,22200.0,40.783,40.8797,40.7566,40.8709,22200.0
2012-04-26 11:30:00,46.5,46.53,46.47,46.53,12800.0,40.8797,40.9061,40.8533,40.9061,12800.0
2012-04-26 11:35:00,46.52,46.56,46.5,46.56,22100.0,40.8973,40.9325,40.8797,40.9325,22100.0
2012-04-26 11:40:00,46.56,46.56,46.5,46.53,11800.0,40.9325,40.9325,40.8797,40.9061,11800.0
2012-04-26 11:45:00,46.55,46.59,46.48,46.48,41600.0,40.9237,40.9588,40.8621,40.8621,41600.0
2012-04-26 11:50:00,46.47,46.55,46.47,46.54,12200.0,40.8533,40.9237,40.8533,40.9149,12200.0
2012-04-26 11:55:00,46.52,46.55,46.49,46.52,26500.0,40.8973,40.9237,40.8709,40.8973,26500.0
2012-04-26 12:00:00,46.53,46.53,46.48,46.48,15200.0,40.9061,40.9061,40.8621,40.8621,15200.0
2012-04-26 12:05:00,46.48,46.53,46.48,46.53,132700.0,40.8621,40.9061,40.8621,40.9061,132700.0
2012-04-26 12:10:00,46.53,46.66,46.52,46.65,138500.0,40.9061,41.0204,40.8973,41.0116,138500.0
2012-04-26 12:15:00,46.65,46.71,46.6,46.7,55300.0,41.0116,41.0643,40.9676,41.0555,55300.0
2012-04-26 12:20:00,46.69,46.85,46.66,46.79,71000.0,41.0468,41.1874,41.0204,41.1347,71000.0
2012-04-26 12:25:00,46.78,46.8,46.71,46.77,33700.0,41.1259,41.1435,41.0643,41.1171,33700.0
2012-04-26 12:30:00,46.78,46.86,46.78,46.85,9800.0,41.1259,41.1962,41.1259,41.1874,9800.0
2012-04-26 12:35:00,46.84,46.86,46.81,46.81,9600.0,41.1786,41.1962,41.1523,41.1523,9600.0
2012-04-26 12:40:00,46.81,46.86,46.78,46.82,134200.0,41.1523,41.1962,41.1259,41.161,134200.0
2012-04-26 12:45:00,46.81,46.83,46.8,46.83,10000.0,41.1523,41.1698,41.1435,41.1698,10000.0
2012-04-26 12:50:00,46.83,46.83,46.78,46.83,29500.0,41.1698,41.1698,41.1259,41.1698,29500.0
2012-04-26 12:55:00,46.83,46.84,46.79,46.82,31400.0,41.1698,41.1786,41.1347,41.161,31400.0
2012-04-26 13:00:00,46.82,46.83,46.8,46.83,29500.0,41.161,41.1698,41.1435,41.1698,29500.0
2012-04-26 13:05:00,46.83,46.83,46.79,46.82,19300.0,41.1698,41.1698,41.1347,41.161,19300.0
2012-04-26 13:10:00,46.82,46.94,46.8,46.93,102600.0,41.161,41.2665,41.1435,41.2577,102600.0
2012-04-26 13:15:00,46.93,47.0,46.93,47.0,22800.0,41.2577,41.3193,41.2577,41.3193,22800.0
2012-04-26 13:20:00,47.0,47.07,46.98,47.04,136000.0,41.3193,41.3808,41.3017,41.3545,136000.0
2012-04-26 13:25:00,47.06,47.11,47.04,47.08,62100.0,41.372,41.416,41.3545,41.3896,62100.0
2012-04-26 13:30:00,47.07,47.1,47.06,47.08,12600.0,41.3808,41.4072,41.372,41.3896,12600.0
2012-04-26 13:35:00,47.08,47.09,47.05,47.08,15000.0,41.3896,41.3984,41.3632,41.3896,15000.0
2012-04-26 13:40:00,47.09,47.09,47.04,47.07,36900.0,41.3984,41.3984,41.3545,41.3808,36900.0
2012-04-26 13:45:00,47.07,47.1,47.06,47.09,110800.0,41.3808,41.4072,41.372,41.3984,110800.0
2012-04-26 13:50:00,47.09,47.1,47.06,47.1,47900.0,41.3984,41.4072,41.372,41.4072,47900.0
2012-04-26 13:55:00,47.09,47.16,47.08,47.14,50700.0,41.3984,41.4599,41.3896,41.4424,50700.0
2012-04-26 14:00:00,47.12,47.56,47.1,47.46,233400.0,41.4248,41.8116,41.4072,41.7237,233400.0
2012-04-26 14:05:00,47.46,47.46,47.36,47.38,20200.0,41.7237,41.7237,41.6358,41.6534,20200.0
2012-04-26 14:10:00,47.39,47.4,47.34,47.36,56500.0,41.6622,41.6709,41.6182,41.6358,56500.0
2012-04-26 14:15:00,47.37,47.41,47.33,47.4,163400.0,41.6446,41.6797,41.6094,41.6709,163400.0
2012-04-26 14:20:00,47.4,47.45,47.36,47.43,65900.0,41.6709,41.7149,41.6358,41.6973,65900.0
2012-04-26 14:25:00,47.44,47.53,47.39,47.42,102200.0,41.7061,41.7852,41.6622,41.6885,102200.0
2012-04-26 14:30:00,47.41,47.45,47.36,47.41,46500.0,41.6797,41.7149,41.6358,41.6797,46500.0
2012-04-26 14:35:00,47.41,47.43,47.39,47.4,125100.0,41.6797,41.6973,41.6622,41.6709,125100.0
2012-04-26 14:40:00,47.41,47.42,47.35,47.4,44600.0,41.6797,41.6885,41.627,41.6709,44600.0
2012-04-26 14:45:00,47.4,47.43,47.38,47.39,38000.0,41.6709,41.6973,41.6534,41.6622,38000.0
2012-04-26 14:50:00,47.39,47.43,47.39,47.4,19800.0,41.6622,41.6973,41.6622,41.6709,19800.0
2012-04-26 14:55:00,47.39,47.4,47.36,47.4,20500.0,41.6622,41.6709,41.6358,41.6709,20500.0
2012-04-26 15:00:00,47.4,47.43,47.35,47.42,71200.0,41.6709,41.6973,41.627,41.6885,71200.0
2012-04-26 15:05:00,47.41,47.42,47.38,47.4,16600.0,41.6797,41.6885,41.6534,41.6709,16600.0
2012-04-26 15:10:00,47.39,47.42,47.39,47.41,196400.0,41.6622,41.6885,41.6622,41.6797,196400.0
2012-04-26 15:15:00,47.42,47.46,47.41,47.41,101100.0,41.6885,41.7237,41.6797,41.6797,101100.0
2012-04-26 15:20:00,47.42,47.44,47.39,47.42,43300.0,41.6885,41.7061,41.6622,41.6885,43300.0
2012-04-26 15:25:00,47.42,47.62,47.4,47.53,294400.0,41.6885,41.8644,41.6709,41.7852,294400.0
2012-04-26 15:30:00,47.53,47.56,47.44,47.45,42700.0,41.7852,41.8116,41.7061,41.7149,42700.0
2012-04-26 15:35:00,47.44,47.47,47.41,47.41,146500.0,41.7061,41.7325,41.6797,41.6797,146500.0
2012-04-26 15:40:00,47.41,47.48,47.41,47.44,27400.0,41.6797,41.7413,41.6797,41.7061,27400.0
2012-04-26 15:45:00,47.45,47.48,47.39,47.43,51600.0,41.7149,41.7413,41.6622,41.6973,51600.0
2012-04-26 15:50:00,47.43,47.44,47.35,47.35,45700.0,41.6973,41.7061,41.627,41.627,45700.0
2012-04-26 15:55:00,47.35,47.41,47.29,47.39,228800.0,41.627,41.6797,41.5742,41.6622,228800.0
2012-04-27 09:30:00,47.45,47.57,47.29,47.51,48700.0,41.7149,41.8204,41.5742,41.7676,48700.0
2012-04-27 09:35:00,47.5,47.53,47.43,47.43,61300.0,41.7589,41.7852,41.6973,41.6973,61300.0
2012-04-27 09:40:00,47.42,47.43,47.21,47.23,57500.0,41.6885,41.6973,41.5039,41.5215,57500.0
2012-04-27 09:45:00,47.24,47.25,47.16,47.23,39800.0,41.5303,41.5391,41.4599,41.5215,39800.0
2012-04-27 09:50:00,47.23,47.23,47.18,47.22,19900.0,41.5215,41.5215,41.4775,41.5127,19900.0
2012-04-27 09:55:00,47.22,47.24,47.19,47.22,58600.0,41.5127,41.5303,41.4863,41.5127,58600.0
2012-04-27 10:00:00,47.2,47.23,47.09,47.22,33400.0,41.4951,41.5215,41.3984,41.5127,33400.0
2012-04-27 10:05:00,47.22,47.22,47.07,47.08,27500.0,41.5127,41.5127,41.3808,41.3896,27500.0
2012-04-27 10:10:00,47.1,47.17,47.04,47.09,59900.0,41.4072,41.4687,41.3545,41.3984,59900.0
2012-04-27 10:15:00,47.07,47.17,47.05,47.11,35300.0,41.3808,41.4687,41.3632,41.416,35300.0
2012-04-27 10:20:00,47.11,47.12,47.0,47.06,65500.0,41.416,41.4248,41.3193,41.372,65500.0
2012-04-27 10:25:00,47.06,47.07,47.0,47.03,23100.0,41.372,41.3808,41.3193,41.3457,23100.0
2012-04-27 10:30:00,47.03,47.04,46.98,47.03,39400.0,41.3457,41.3545,41.3017,41.3457,39400.0
2012-04-27 10:35:00,47.03,47.26,47.0,47.25,50800.0,41.3457,41.5479,41.3193,41.5391,50800.0
2012-04-27 10:40:00,47.24,47.27,47.2,47.25,53600.0,41.5303,41.5567,41.4951,41.5391,53600.0
2012-04-27 10:45:00,47.25,47.26,47.19,47.23,35800.0,41.5391,41.5479,41.4863,41.5215,35800.0
2012-04-27 10:50:00,47.24,47.26,47.22,47.25,60700.0,41.5303,41.5479,41.5127,41.5391,60700.0
2012-04-27 10:55:00,47.25,47.25,47.21,47.23,30500.0,41.5391,41.5391,41.5039,41.5215,30500.0
2012-04-27 11:00:00,47.23,47.25,47.23,47.25,23900.0,41.5215,41.5391,41.5215,41.5391,23900.0
2012-04-27 11:05:00,47.25,47.26,47.22,47.25,59300.0,41.5391,41.5479,41.5127,41.5391,59300.0
2012-04-27 11:10:00,47.25,47.26,47.23,47.24,71400.0,41.5391,41.5479,41.5215,41.5303,71400.0
2012-04-27 11:15:00,47.25,47.25,47.24,47.25,7800.0,41.5391,41.5391,41.5303,41.5391,7800.0
2012-04-27 11:20:00,47.25,47.28,47.23,47.25,39300.0,41.5391,41.5654,41.5215,41.5391,39300.0
2012-04-27 11:25:00,47.24,47.26,47.22,47.26,83000.0,41.5303,41.5479,41.5127,41.5479,83000.0
2012-04-27 11:30:00,47.26,47.37,47.23,47.36,57500.0,41.5479,41.6446,41.5215,41.6358,57500.0
2012-04-27 11:35:00,47.36,47.43,47.36,47.41,35200.0,41.6358,41.6973,41.6358,41.6797,35200.0
2012-04-27 11:40:00,47.4,47.43,47.34,47.36,32700.0,41.6709,41.6973,41.6182,41.6358,32700.0
2012-04-27 11:45:00,47.36,47.37,47.35,47.35,22800.0,41.6358,41.6446,41.627,41.627,22800.0
2012-04-27 11:50:00,47.35,47.36,47.35,47.36,6900.0,41.627,41.6358,41.627,41.6358,6900.0
2012-04-27 11:55:00,47.36,47.37,47.35,47.36,29900.0,41.6358,41.6446,41.627,41.6358,29900.0
2012-04-27 12:00:00,47.36,47.38,47.31,47.37,48600.0,41.6358,41.6534,41.5918,41.6446,48600.0
2012-04-27 12:05:00,47.37,47.38,47.34,47.34,58500.0,41.6446,41.6534,41.6182,41.6182,58500.0
2012-04-27 12:10:00,47.34,47.37,47.34,47.37,6400.0,41.6182,41.6446,41.6182,41.6446,6400.0
2012-04-27 12:15:00,47.37,47.37,47.36,47.37,19900.0,41.6446,41.6446,41.6358,41.6446,19900.0
2012-04-27 12:20:00,47.36,47.37,47.36,47.36,7500.0,41.6358,41.6446,41.6358,41.6358,7500.0
2012-04-27 12:25:00,47.37,47.37,47.36,47.37,9300.0,41.6446,41.6446,41.6358,41.6446,9300.0
2012-04-27 12:30:00,47.36,47.37,47.36,47.37,6200.0,41.6358,41.6446,41.6358,41.6446,6200.0
2012-04-27 12:35:00,47.37,47.37,47.36,47.37,5100.0,41.6446,41.6446,41.6358,41.6446,5100.0
2012-04-27 12:40:00,47.37,47.37,47.29,47.33,86300.0,41.6446,41.6446,41.5742,41.6094,86300.0
2012-04-27 12:45:00,47.32,47.32,47.28,47.31,9000.0,41.6006,41.6006,41.5654,41.5918,9000.0
2012-04-27 12:50:00,47.32,47.36,47.32,47.32,35300.0,41.6006,41.6358,41.6006,41.6006,35300.0
2012-04-27 12:55:00,47.32,47.33,47.29,47.32,46100.0,41.6006,41.6094,41.5742,41.6006,46100.0
2012-04-27 13:00:00,47.32,47.32,47.3,47.3,52100.0,41.6006,41.6006,41.583,41.583,52100.0
2012-04-27 13:05:00,47.31,47.32,47.3,47.32,59300.0,41.5918,41.6006,41.583,41.6006,59300.0
2012-04-27 13:10:00,47.32,47.34,47.3,47.32,68100.0,41.6006,41.6182,41.583,41.6006,68100.0
2012-04-27 13:15:00,47.32,47.33,47.3,47.32,47300.0,41.6006,41.6094,41.583,41.6006,47300.0
2012-04-27 13:20:00,47.32,47.32,47.31,47.32,24600.0,41.6006,41.6006,41.5918,41.6006,24600.0
2012-04-27 13:25:00,47.32,47.43,47.3,47.41,103400.0,41.6006,41.6973,41.583,41.6797,103400.0
2012-04-27 13:30:00,47.43,47.47,47.42,47.47,59800.0,41.6973,41.7325,41.6885,41.7325,59800.0
2012-04-27 13:35:00,47.47,47.66,47.46,47.65,59200.0,41.7325,41.8995,41.7237,41.8907,59200.0
2012-04-27 13:40:00,47.65,47.67,47.63,47.64,31300.0,41.8907,41.9083,41.8731,41.8819,31300.0
2012-04-27 13:45:00,47.65,47.66,47.6,47.65,20400.0,41.8907,41.8995,41.8468,41.8907,20400.0
2012-04-27 13:50:00,47.66,47.67,47.62,47.63,21100.0,41.8995,41.9083,41.8644,41.8731,21100.0
2012-04-27 13:55:00,47.64,47.64,47.51,47.53,21400.0,41.8819,41.8819,41.7676,41.7852,21400.0
2012-04-27 14:00:00,47.54,47.56,47.52,47.55,27000.0,41.794,41.8116,41.7764,41.8028,27000.0
2012-04-27 14:05:00,47.55,47.55,47.53,47.55,13700.0,41.8028,41.8028,41.7852,41.8028,13700.0
2012-04-27 14:10:00,47.55,47.56,47.54,47.56,28600.0,41.8028,41.8116,41.794,41.8116,28600.0
2012-04-27 14:15:00,47.56,47.59,47.55,47.59,23300.0,41.8116,41.838,41.8028,41.838,23300.0
2012-04-27 14:20:00,47.59,47.81,47.59,47.79,107500.0,41.838,42.0314,41.838,42.0138,107500.0
2012-04-27 14:25:00,47.8,47.96,47.76,47.94,105000.0,42.0226,42.1633,41.9874,42.1457,105000.0
2012-04-27 14:30:00,47.94,47.94,47.74,47.75,54500.0,42.1457,42.1457,41.9698,41.9786,54500.0
2012-04-27 14:35:00,47.74,47.84,47.7,47.82,44000.0,41.9698,42.0578,41.9347,42.0402,44000.0
2012-04-27 14:40:00,47.83,47.98,47.82,47.97,117200.0,42.049,42.1808,42.0402,42.172,117200.0
2012-04-27 14:45:00,47.98,47.99,47.94,47.99,42400.0,42.1808,42.1896,42.1457,42.1896,42400.0
2012-04-27 14:50:00,47.99,48.02,47.95,47.96,33000.0,42.1896,42.216,42.1545,42.1633,33000.0
2012-04-27 14:55:00,47.96,47.99,47.91,47.95,21200.0,42.1633,42.1896,42.1193,42.1545,21200.0
2012-04-27 15:00:00,47.95,47.96,47.91,47.92,34100.0,42.1545,42.1633,42.1193,42.1281,34100.0
2012-04-27 15:05:00,47.91,47.92,47.86,47.91,19000.0,42.1193,42.1281,42.0753,42.1193,19000.0
2012-04-27 15:10:00,47.92,47.95,47.91,47.94,21600.0,42.1281,42.1545,42.1193,42.1457,21600.0
2012-04-27 15:15:00,47.95,47.96,47.91,47.94,42200.0,42.1545,42.1633,42.1193,42.1457,42200.0
2012-04-27 15:20:00,47.95,48.0,47.95,47.99,56100.0,42.1545,42.1984,42.1545,42.1896,56100.0
2012-04-27 15:25:00,47.99,48.01,47.96,47.96,37200.0,42.1896,42.2072,42.1633,42.1633,37200.0
2012-04-27 15:30:00,47.96,47.96,47.85,47.86,35800.0,42.1633,42.1633,42.0666,42.0753,35800.0
2012-04-27 15:35:00,47.86,47.92,47.85,47.88,41400.0,42.0753,42.1281,42.0666,42.0929,41400.0
2012-04-27 15:40:00,47.87,47.9,47.77,47.78,73100.0,42.0841,42.1105,41.9962,42.005,73100.0
2012-04-27 15:45:00,47.77,47.79,47.71,47.78,59400.0,41.9962,42.0138,41.9435,42.005,59400.0
2012-04-27 15:50:00,47.77,47.81,47.71,47.8,109000.0,41.9962,42.0314,41.9435,42.0226,109000.0
2012-04-27 15:55:00,47.81,47.85,47.78,47.84,106800.0,42.0314,42.0666,42.005,42.0578,106800.0
2012-04-30 09:30:00,48.69,48.74,48.04,48.07,94100.0,42.805,42.849,42.2336,42.26,94100.0
2012-04-30 09:35:00,48.09,48.1,48.0,48.05,27500.0,42.2775,42.2863,42.1984,42.2424,27500.0
2012-04-30 09:40:00,48.05,48.05,47.63,47.63,32900.0,42.2424,42.2424,41.8731,41.8731,32900.0
2012-04-30 09:45:00,47.64,47.89,47.62,47.7,26600.0,41.8819,42.1017,41.8644,41.9347,26600.0
2012-04-30 09:50:00,47.67,47.75,47.65,47.7,16500.0,41.9083,41.9786,41.8907,41.9347,16500.0
2012-04-30 09:55:00,47.69,47.7,47.62,47.62,22400.0,41.9259,41.9347,41.8644,41.8644,22400.0
2012-04-30 10:00:00,47.63,47.7,47.58,47.68,21600.0,41.8731,41.9347,41.8292,41.9171,21600.0
2012-04-30 10:05:00,47.69,47.8,47.69,47.74,15900.0,41.9259,42.0226,41.9259,41.9698,15900.0
2012-04-30 10:10:00,47.75,47.8,47.7,47.78,18600.0,41.9786,42.0226,41.9347,42.005,18600.0
2012-04-30 10:15:00,47.79,47.95,47.79,47.85,46300.0,42.0138,42.1545,42.0138,42.0666,46300.0
2012-04-30 10:20:00,47.85,47.98,47.85,47.93,51100.0,42.0666,42.1808,42.0666,42.1369,51100.0
2012-04-30 10:25:00,47.93,47.96,47.9,47.92,49500.0,42.1369,42.1633,42.1105,42.1281,49500.0
2012-04-30 10:30:00,47.92,47.92,47.62,47.63,28200.0,42.1281,42.1281,41.8644,41.8731,28200.0
2012-04-30 10:35:00,47.64,47.71,47.63,47.7,10200.0,41.8819,41.9435,41.8731,41.9347,10200.0
2012-04-30 10:40:00,47.71,47.73,47.68,47.71,10900.0,41.9435,41.9611,41.9171,41.9435,10900.0
2012-04-30 10:45:00,47.71,47.71,47.65,47.66,8800.0,41.9435,41.9435,41.8907,41.8995,8800.0
2012-04-30 10:50:00,47.66,47.75,47.66,47.72,16100.0,41.8995,41.9786,41.8995,41.9523,16100.0
2012-04-30 10:55:00,47.72,47.72,47.64,47.65,26700.0,41.9523,41.9523,41.8819,41.8907,26700.0
2012-04-30 11:00:00,47.64,47.64,47.53,47.57,14500.0,41.8819,41.8819,41.7852,41.8204,14500.0
2012-04-30 11:05:00,47.58,47.63,47.55,47.57,12100.0,41.8292,41.8731,41.8028,41.8204,12100.0
2012-04-30 11:10:00,47.57,47.65,47.57,47.61,9100.0,41.8204,41.8907,41.8204,41.8556,9100.0
2012-04-30 11:15:00,47.62,47.63,47.57,47.58,15400.0,41.8644,41.8731,41.8204,41.8292,15400.0
2012-04-30 11:20:00,47.56,47.61,47.54,47.59,9900.0,41.8116,41.8556,41.794,41.838,9900.0
2012-04-30 11:25:00,47.58,47.58,47.49,47.55,22900.0,41.8292,41.8292,41.7501,41.8028,22900.0
2012-04-30 11:30:00,47.55,47.57,47.52,47.54,4400.0,41.8028,41.8204,41.7764,41.794,4400.0
2012-04-30 11:35:00,47.52,47.57,47.5,47.57,12500.0,41.7764,41.8204,41.7589,41.8204,12500.0
2012-04-30 11:40:00,47.55,47.57,47.5,47.52,19500.0,41.8028,41.8204,41.7589,41.7764,19500.0
2012-04-30 11:45:00,47.53,47.53,47.52,47.53,8000.0,41.7852,41.7852,41.7764,41.7852,8000.0
2012-04-30 11:50:00,47.53,47.54,47.51,47.52,18000.0,41.7852,41.794,41.7676,41.7764,18000.0
2012-04-30 11:55:00,47.54,47.57,47.52,47.57,7700.0,41.794,41.8204,41.7764,41.8204,7700.0
2012-04-30 12:00:00,47.55,47.63,47.55,47.61,12700.0,41.8028,41.8731,41.8028,41.8556,12700.0
2012-04-30 12:05:00,47.61,47.65,47.56,47.64,33400.0,41.8556,41.8907,41.8116,41.8819,33400.0
2012-04-30 12:10:00,47.62,47.63,47.61,47.63,4500.0,41.8644,41.8731,41.8556,41.8731,4500.0
2012-04-30 12:15:00,47.61,47.62,47.6,47.62,10400.0,41.8556,41.8644,41.8468,41.8644,10400.0
2012-04-30 12:20:00,47.6,47.63,47.6,47.62,9200.0,41.8468,41.8731,41.8468,41.8644,9200.0
2012-04-30 12:25:00,47.62,47.66,47.59,47.62,8500.0,41.8644,41.8995,41.838,41.8644,8500.0
2012-04-30 12:30:00,47.61,47.64,47.58,47.59,12100.0,41.8556,41.8819,41.8292,41.838,12100.0
2012-04-30 12:35:00,47.59,47.65,47.59,47.65,3100.0,41.838,41.8907,41.838,41.8907,3100.0
2012-04-30 12:40:00,47.64,47.66,47.63,47.63,8200.0,41.8819,41.8995,41.8731,41.8731,8200.0
2012-04-30 12:45:00,47.63,47.63,47.6,47.61,4500.0,41.8731,41.8731,41.8468,41.8556,4500.0
2012-04-30 12:50:00,47.62,47.62,47.58,47.58,13300.0,41.8644,41.8644,41.8292,41.8292,13300.0
2012-04-30 12:55:00,47.58,47.61,47.57,47.59,12700.0,41.8292,41.8556,41.8204,41.838,12700.0
2012-04-30 13:00:00,47.59,47.59,47.55,47.55,8000.0,41.838,41.838,41.8028,41.8028,8000.0
2012-04-30 13:05:00,47.55,47.56,47.51,47.55,14400.0,41.8028,41.8116,41.7676,41.8028,14400.0
2012-04-30 13:10:00,47.56,47.59,47.55,47.58,5300.0,41.8116,41.838,41.8028,41.8292,5300.0
2012-04-30 13:15:00,47.59,47.6,47.56,47.59,6200.0,41.838,41.8468,41.8116,41.838,6200.0
2012-04-30 13:20:00,47.59,47.59,47.54,47.57,21100.0,41.838,41.838,41.794,41.8204,21100.0
2012-04-30 13:25:00,47.57,47.58,47.56,47.57,13700.0,41.8204,41.8292,41.8116,41.8204,13700.0
2012-04-30 13:30:00,47.57,47.58,47.57,47.57,8800.0,41.8204,41.8292,41.8204,41.8204,8800.0
2012-04-30 13:35:00,47.57,47.58,47.56,47.58,9500.0,41.8204,41.8292,41.8116,41.8292,9500.0
2012-04-30 13:40:00,47.58,47.58,47.55,47.58,17900.0,41.8292,41.8292,41.8028,41.8292,17900.0
2012-04-30 13:45:00,47.57,47.59,47.56,47.57,68600.0,41.8204,41.838,41.8116,41.8204,68600.0
2012-04-30 13:50:00,47.58,47.59,47.56,47.57,4700.0,41.8292,41.838,41.8116,41.8204,4700.0
2012-04-30 13:55:00,47.57,47.58,47.56,47.57,11100.0,41.8204,41.8292,41.8116,41.8204,11100.0
2012-04-30 14:00:00,47.57,47.57,47.56,47.56,17000.0,41.8204,41.8204,41.8116,41.8116,17000.0
2012-04-30 14:05:00,47.57,47.57,47.5,47.5,14300.0,41.8204,41.8204,41.7589,41.7589,14300.0
2012-04-30 14:10:00,47.51,47.51,47.45,47.5,32100.0,41.7676,41.7676,41.7149,41.7589,32100.0
2012-04-30 14:15:00,47.5,47.56,47.48,47.55,26300.0,41.7589,41.8116,41.7413,41.8028,26300.0
2012-04-30 14:20:00,47.56,47.56,47.5,47.54,94400.0,41.8116,41.8116,41.7589,41.794,94400.0
2012-04-30 14:25:00,47.54,47.57,47.51,47.54,11200.0,41.794,41.8204,41.7676,41.794,11200.0
2012-04-30 14:30:00,47.52,47.55,47.51,47.53,13400.0,41.7764,41.8028,41.7676,41.7852,13400.0
2012-04-30 14:35:00,47.53,47.54,47.47,47.5,53400.0,41.7852,41.794,41.7325,41.7589,53400.0
2012-04-30 14:40:00,47.47,47.48,47.45,47.47,13700.0,41.7325,41.7413,41.7149,41.7325,13700.0
2012-04-30 14:45:00,47.48,47.48,47.44,47.45,17200.0,41.7413,41.7413,41.7061,41.7149,17200.0
2012-04-30 14:50:00,47.44,47.48,47.44,47.48,7600.0,41.7061,41.7413,41.7061,41.7413,7600.0
2012-04-30 14:55:00,47.47,47.48,47.45,47.46,18100.0,41.7325,41.7413,41.7149,41.7237,18100.0
2012-04-30 15:00:00,47.45,47.46,47.4,47.43,25700.0,41.7149,41.7237,41.6709,41.6973,25700.0
2012-04-30 15:05:00,47.43,47.46,47.43,47.46,23100.0,41.6973,41.7237,41.6973,41.7237,23100.0
2012-04-30 15:10:00,47.46,47.46,47.44,47.45,105100.0,41.7237,41.7237,41.7061,41.7149,105100.0
2012-04-30 15:15:00,47.45,47.46,47.42,47.44,14300.0,41.7149,41.7237,41.6885,41.7061,14300.0
2012-04-30 15:20:00,47.45,47.53,47.44,47.53,27700.0,41.7149,41.7852,41.7061,41.7852,27700.0
2012-04-30 15:25:00,47.53,47.55,47.53,47.53,11900.0,41.7852,41.8028,41.7852,41.7852,11900.0
2012-04-30 15:30:00,47.53,47.53,47.5,47.5,17700.0,41.7852,41.7852,41.7589,41.7589,17700.0
2012-04-30 15:35:00,47.5,47.55,47.5,47.54,23200.0,41.7589,41.8028,41.7589,41.794,23200.0
2012-04-30 15:40:00,47.54,47.56,47.52,47.55,61600.0,41.794,41.8116,41.7764,41.8028,61600.0
2012-04-30 15:45:00,47.55,47.59,47.53,47.57,93300.0,41.8028,41.838,41.7852,41.8204,93300.0
2012-04-30 15:50:00,47.57,47.58,47.49,47.52,97600.0,41.8204,41.8292,41.7501,41.7764,97600.0
2012-04-30 15:55:00,47.52,47.56,47.46,47.47,112900.0,41.7764,41.8116,41.7237,41.7325,112900.0
2012-05-01 09:30:00,47.51,47.6,47.41,47.43,32000.0,41.7676,41.8468,41.6797,41.6973,32000.0
2012-05-01 09:35:00,47.45,47.59,47.45,47.59,10800.0,41.7149,41.838,41.7149,41.838,10800.0
2012-05-01 09:40:00,47.61,47.9,47.6,47.89,16500.0,41.8556,42.1105,41.8468,42.1017,16500.0
2012-05-01 09:45:00,47.88,47.88,47.71,47.74,17300.0,42.0929,42.0929,41.9435,41.9698,17300.0
2012-05-01 09:50:00,47.75,47.82,47.7,47.72,36100.0,41.9786,42.0402,41.9347,41.9523,36100.0
2012-05-01 09:55:00,47.72,47.73,47.6,47.62,21000.0,41.9523,41.9611,41.8468,41.8644,21000.0
2012-05-01 10:00:00,47.64,48.04,47.64,48.01,31900.0,41.8819,42.2336,41.8819,42.2072,31900.0
2012-05-01 10:05:00,48.02,48.07,47.97,48.0,83600.0,42.216,42.26,42.172,42.1984,83600.0
2012-05-01 10:10:00,48.01,48.05,47.99,48.03,12900.0,42.2072,42.2424,42.1896,42.2248,12900.0
2012-05-01 10:15:00,48.03,48.18,48.03,48.17,43900.0,42.2248,42.3567,42.2248,42.3479,43900.0
2012-05-01 10:20:00,48.17,48.35,48.17,48.25,85000.0,42.3479,42.5061,42.3479,42.4182,85000.0
2012-05-01 10:25:00,48.25,48.32,48.24,48.3,52200.0,42.4182,42.4797,42.4094,42.4622,52200.0
2012-05-01 10:30:00,48.29,48.4,48.29,48.38,33600.0,42.4534,42.5501,42.4534,42.5325,33600.0
2012-05-01 10:35:00,48.38,48.44,48.36,48.38,26000.0,42.5325,42.5852,42.5149,42.5325,26000.0
2012-05-01 10:40:00,48.4,48.4,48.28,48.32,35100.0,42.5501,42.5501,42.4446,42.4797,35100.0
2012-05-01 10:45:00,48.31,48.34,48.29,48.31,12300.0,42.471,42.4973,42.4534,42.471,12300.0
2012-05-01 10:50:00,48.31,48.41,48.31,48.38,24900.0,42.471,42.5589,42.471,42.5325,24900.0
2012-05-01 10:55:00,48.38,48.4,48.34,48.35,15500.0,42.5325,42.5501,42.4973,42.5061,15500.0
2012-05-01 11:00:00,48.34,48.34,48.3,48.32,15600.0,42.4973,42.4973,42.4622,42.4797,15600.0
2012-05-01 11:05:00,48.3,48.35,48.3,48.33,20600.0,42.4622,42.5061,42.4622,42.4885,20600.0
2012-05-01 11:10:00,48.32,48.39,48.32,48.34,11400.0,42.4797,42.5413,42.4797,42.4973,11400.0
2012-05-01 11:15:00,48.34,48.36,48.31,48.33,20200.0,42.4973,42.5149,42.471,42.4885,20200.0
2012-05-01 11:20:00,48.33,48.36,48.29,48.32,22700.0,42.4885,42.5149,42.4534,42.4797,22700.0
2012-05-01 11:25:00,48.32,48.36,48.31,48.32,19900.0,42.4797,42.5149,42.471,42.4797,19900.0
2012-05-01 11:30:00,48.32,48.38,48.32,48.35,17900.0,42.4797,42.5325,42.4797,42.5061,17900.0
2012-05-01 11:35:00,48.36,48.38,48.35,48.37,16300.0,42.5149,42.5325,42.5061,42.5237,16300.0
2012-05-01 11:40:00,48.37,48.39,48.35,48.37,6900.0,42.5237,42.5413,42.5061,42.5237,6900.0
2012-05-01 11:45:00,48.38,48.46,48.38,48.44,17300.0,42.5325,42.6028,42.5325,42.5852,17300.0
2012-05-01 11:50:00,48.44,48.47,48.42,48.46,10500.0,42.5852,42.6116,42.5677,42.6028,10500.0
2012-05-01 11:55:00,48.45,48.47,48.43,48.46,8700.0,42.594,42.6116,42.5764,42.6028,8700.0
2012-05-01 12:00:00,48.45,48.48,48.43,48.45,11800.0,42.594,42.6204,42.5764,42.594,11800.0
2012-05-01 12:05:00,48.45,48.5,48.45,48.49,6600.0,42.594,42.638,42.594,42.6292,6600.0
2012-05-01 12:10:00,48.49,48.5,48.46,48.46,29900.0,42.6292,42.638,42.6028,42.6028,29900.0
2012-05-01 12:15:00,48.47,48.51,48.47,48.5,10300.0,42.6116,42.6468,42.6116,42.638,10300.0
2012-05-01 12:20:00,48.48,48.51,48.48,48.5,6900.0,42.6204,42.6468,42.6204,42.638,6900.0
2012-05-01 12:25:00,48.5,48.51,48.48,48.5,9200.0,42.638,42.6468,42.6204,42.638,9200.0
2012-05-01 12:30:00,48.5,48.52,48.48,48.48,13000.0,42.638,42.6556,42.6204,42.6204,13000.0
2012-05-01 12:35:00,48.48,48.49,48.48,48.48,4200.0,42.6204,42.6292,42.6204,42.6204,4200.0
2012-05-01 12:40:00,48.48,48.57,48.47,48.52,28400.0,42.6204,42.6995,42.6116,42.6556,28400.0
2012-05-01 12:45:00,48.5,48.53,48.49,48.5,8300.0,42.638,42.6644,42.6292,42.638,8300.0
2012-05-01 12:50:00,48.5,48.5,48.45,48.46,11800.0,42.638,42.638,42.594,42.6028,11800.0
2012-05-01 12:55:00,48.45,48.46,48.43,48.45,12800.0,42.594,42.6028,42.5764,42.594,12800.0
2012-05-01 13:00:00,48.45,48.45,48.41,48.42,7800.0,42.594,42.594,42.5589,42.5677,7800.0
2012-05-01 13:05:00,48.41,48.47,48.41,48.45,11600.0,42.5589,42.6116,42.5589,42.594,11600.0
2012-05-01 13:10:00,48.46,48.46,48.43,48.45,12300.0,42.6028,42.6028,42.5764,42.594,12300.0
2012-05-01 13:15:00,48.45,48.46,48.38,48.39,9500.0,42.594,42.6028,42.5325,42.5413,9500.0
2012-05-01 13:20:00,48.38,48.39,48.35,48.36,8000.0,42.5325,42.5413,42.5061,42.5149,8000.0
2012-05-01 13:25:00,48.36,48.38,48.36,48.37,13900.0,42.5149,42.5325,42.5149,42.5237,13900.0
2012-05-01 13:30:00,48.37,48.38,48.32,48.32,15100.0,42.5237,42.5325,42.4797,42.4797,15100.0
2012-05-01 13:35:00,48.32,48.34,48.29,48.33,16000.0,42.4797,42.4973,42.4534,42.4885,16000.0
2012-05-01 13:40:00,48.33,48.34,48.29,48.29,8000.0,42.4885,42.4973,42.4534,42.4534,8000.0
2012-05-01 13:45:00,48.29,48.3,48.28,48.3,13000.0,42.4534,42.4622,42.4446,42.4622,13000.0
2012-05-01 13:50:00,48.3,48.32,48.29,48.3,8600.0,42.4622,42.4797,42.4534,42.4622,8600.0
2012-05-01 13:55:00,48.31,48.31,48.27,48.27,9900.0,42.471,42.471,42.4358,42.4358,9900.0
2012-05-01 14:00:00,48.27,48.27,48.21,48.21,12100.0,42.4358,42.4358,42.383,42.383,12100.0
2012-05-01 14:05:00,48.21,48.27,48.2,48.27,17200.0,42.383,42.4358,42.3742,42.4358,17200.0
2012-05-01 14:10:00,48.27,48.27,48.19,48.19,25200.0,42.4358,42.4358,42.3655,42.3655,25200.0
2012-05-01 14:15:00,48.19,48.21,48.18,48.18,12500.0,42.3655,42.383,42.3567,42.3567,12500.0
2012-05-01 14:20:00,48.18,48.2,48.17,48.18,9200.0,42.3567,42.3742,42.3479,42.3567,9200.0
2012-05-01 14:25:00,48.19,48.19,48.13,48.14,13700.0,42.3655,42.3655,42.3127,42.3215,13700.0
2012-05-01 14:30:00,48.15,48.15,48.12,48.14,19500.0,42.3303,42.3303,42.3039,42.3215,19500.0
2012-05-01 14:35:00,48.15,48.16,48.11,48.12,15400.0,42.3303,42.3391,42.2951,42.3039,15400.0
2012-05-01 14:40:00,48.12,48.15,48.1,48.15,17500.0,42.3039,42.3303,42.2863,42.3303,17500.0
2012-05-01 14:45:00,48.15,48.16,48.14,48.15,42200.0,42.3303,42.3391,42.3215,42.3303,42200.0
2012-05-01 14:50:00,48.16,48.18,48.15,48.16,36600.0,42.3391,42.3567,42.3303,42.3391,36600.0
2012-05-01 14:55:00,48.16,48.16,48.12,48.14,15100.0,42.3391,42.3391,42.3039,42.3215,15100.0
2012-05-01 15:00:00,48.13,48.16,48.13,48.15,23900.0,42.3127,42.3391,42.3127,42.3303,23900.0
2012-05-01 15:05:00,48.15,48.19,48.14,48.19,34200.0,42.3303,42.3655,42.3215,42.3655,34200.0
2012-05-01 15:10:00,48.19,48.2,48.11,48.14,30600.0,42.3655,42.3742,42.2951,42.3215,30600.0
2012-05-01 15:15:00,48.14,48.16,48.12,48.14,21500.0,42.3215,42.3391,42.3039,42.3215,21500.0
2012-05-01 15:20:00,48.14,48.16,48.07,48.1,35600.0,42.3215,42.3391,42.26,42.2863,35600.0
2012-05-01 15:25:00,48.1,48.1,48.08,48.09,18100.0,42.2863,42.2863,42.2688,42.2775,18100.0
2012-05-01 15:30:00,48.09,48.1,48.05,48.06,18200.0,42.2775,42.2863,42.2424,42.2512,18200.0
2012-05-01 15:35:00,48.06,48.07,47.97,47.98,25700.0,42.2512,42.26,42.172,42.1808,25700.0
2012-05-01 15:40:00,47.98,48.01,47.96,47.99,96200.0,42.1808,42.2072,42.1633,42.1896,96200.0
2012-05-01 15:45:00,47.98,48.0,47.92,47.93,69800.0,42.1808,42.1984,42.1281,42.1369,69800.0
2012-05-01 15:50:00,47.93,47.93,47.86,47.87,33000.0,42.1369,42.1369,42.0753,42.0841,33000.0
2012-05-01 15:55:00,47.88,47.9,47.72,47.77,155600.0,42.0929,42.1105,41.9523,41.9962,155600.0
2012-05-02 09:30:00,47.65,47.71,47.61,47.7,29900.0,41.8907,41.9435,41.8556,41.9347,29900.0
2012-05-02 09:35:00,47.7,47.94,47.69,47.88,17900.0,41.9347,42.1457,41.9259,42.0929,17900.0
2012-05-02 09:40:00,47.91,47.98,47.83,47.97,51800.0,42.1193,42.1808,42.049,42.172,51800.0
2012-05-02 09:45:00,47.93,47.99,47.86,47.9,61000.0,42.1369,42.1896,42.0753,42.1105,61000.0
2012-05-02 09:50:00,47.89,47.9,47.8,47.83,14500.0,42.1017,42.1105,42.0226,42.049,14500.0
2012-05-02 09:55:00,47.8,47.87,47.77,47.8,15900.0,42.0226,42.0841,41.9962,42.0226,15900.0
2012-05-02 10:00:00,47.82,47.84,47.7,47.74,43500.0,42.0402,42.0578,41.9347,41.9698,43500.0
2012-05-02 10:05:00,47.75,47.84,47.73,47.84,7000.0,41.9786,42.0578,41.9611,42.0578,7000.0
2012-05-02 10:10:00,47.85,47.86,47.65,47.67,20700.0,42.0666,42.0753,41.8907,41.9083,20700.0
2012-05-02 10:15:00,47.66,47.68,47.6,47.62,15600.0,41.8995,41.9171,41.8468,41.8644,15600.0
2012-05-02 10:20:00,47.64,47.67,47.6,47.62,45300.0,41.8819,41.9083,41.8468,41.8644,45300.0
2012-05-02 10:25:00,47.64,47.66,47.61,47.61,11100.0,41.8819,41.8995,41.8556,41.8556,11100.0
2012-05-02 10:30:00,47.61,47.69,47.6,47.69,11600.0,41.8556,41.9259,41.8468,41.9259,11600.0
2012-05-02 10:35:00,47.69,47.76,47.66,47.75,21700.0,41.9259,41.9874,41.8995,41.9786,21700.0
2012-05-02 10:40:00,47.76,47.84,47.75,47.83,6500.0,41.9874,42.0578,41.9786,42.049,6500.0
2012-05-02 10:45:00,47.83,47.9,47.83,47.89,38100.0,42.049,42.1105,42.049,42.1017,38100.0
2012-05-02 10:50:00,47.9,47.95,47.88,47.94,11100.0,42.1105,42.1545,42.0929,42.1457,11100.0
2012-05-02 10:55:00,47.95,48.02,47.95,48.0,12900.0,42.1545,42.216,42.1545,42.1984,12900.0
2012-05-02 11:00:00,48.0,48.02,47.92,47.94,15900.0,42.1984,42.216,42.1281,42.1457,15900.0
2012-05-02 11:05:00,47.93,48.01,47.93,48.01,8600.0,42.1369,42.2072,42.1369,42.2072,8600.0
2012-05-02 11:10:00,48.01,48.01,47.99,47.99,11100.0,42.2072,42.2072,42.1896,42.1896,11100.0
2012-05-02 11:15:00,48.0,48.01,47.93,47.93,18700.0,42.1984,42.2072,42.1369,42.1369,18700.0
2012-05-02 11:20:00,47.95,47.97,47.93,47.93,15300.0,42.1545,42.172,42.1369,42.1369,15300.0
2012-05-02 11:25:00,47.94,47.96,47.93,47.95,16800.0,42.1457,42.1633,42.1369,42.1545,16800.0
2012-05-02 11:30:00,47.95,48.01,47.93,48.0,37000.0,42.1545,42.2072,42.1369,42.1984,37000.0
2012-05-02 11:35:00,48.0,48.05,47.98,48.05,17000.0,42.1984,42.2424,42.1808,42.2424,17000.0
2012-05-02 11:40:00,48.05,48.09,48.03,48.08,18200.0,42.2424,42.2775,42.2248,42.2688,18200.0
2012-05-02 11:45:00,48.08,48.12,48.06,48.1,8900.0,42.2688,42.3039,42.2512,42.2863,8900.0
2012-05-02 11:50:00,48.11,48.13,48.07,48.08,13400.0,42.2951,42.3127,42.26,42.2688,13400.0
2012-05-02 11:55:00,48.09,48.11,48.05,48.07,17600.0,42.2775,42.2951,42.2424,42.26,17600.0
2012-05-02 12:00:00,48.08,48.15,48.07,48.15,22100.0,42.2688,42.3303,42.26,42.3303,22100.0
2012-05-02 12:05:00,48.14,48.22,48.14,48.19,11600.0,42.3215,42.3918,42.3215,42.3655,11600.0
2012-05-02 12:10:00,48.22,48.22,48.2,48.21,7200.0,42.3918,42.3918,42.3742,42.383,7200.0
2012-05-02 12:15:00,48.22,48.3,48.21,48.23,25200.0,42.3918,42.4622,42.383,42.4006,25200.0
2012-05-02 12:20:00,48.26,48.3,48.25,48.28,6900.0,42.427,42.4622,42.4182,42.4446,6900.0
2012-05-02 12:25:00,48.27,48.29,48.19,48.19,27900.0,42.4358,42.4534,42.3655,42.3655,27900.0
2012-05-02 12:30:00,48.2,48.22,48.18,48.19,13100.0,42.3742,42.3918,42.3567,42.3655,13100.0
2012-05-02 12:35:00,48.19,48.21,48.19,48.19,8600.0,42.3655,42.383,42.3655,42.3655,8600.0
2012-05-02 12:40:00,48.2,48.22,48.18,48.22,9300.0,42.3742,42.3918,42.3567,42.3918,9300.0
2012-05-02 12:45:00,48.23,48.26,48.2,48.25,13500.0,42.4006,42.427,42.3742,42.4182,13500.0
2012-05-02 12:50:00,48.25,48.3,48.24,48.29,13700.0,42.4182,42.4622,42.4094,42.4534,13700.0
2012-05-02 12:55:00,48.3,48.33,48.26,48.3,36400.0,42.4622,42.4885,42.427,42.4622,36400.0
2012-05-02 13:00:00,48.3,48.36,48.3,48.36,21800.0,42.4622,42.5149,42.4622,42.5149,21800.0
2012-05-02 13:05:00,48.35,48.41,48.35,48.35,25000.0,42.5061,42.5589,42.5061,42.5061,25000.0
2012-05-02 13:10:00,48.35,48.38,48.33,48.35,28100.0,42.5061,42.5325,42.4885,42.5061,28100.0
2012-05-02 13:15:00,48.36,48.4,48.27,48.27,38000.0,42.5149,42.5501,42.4358,42.4358,38000.0
2012-05-02 13:20:00,48.28,48.32,48.24,48.24,21000.0,42.4446,42.4797,42.4094,42.4094,21000.0
2012-05-02 13:25:00,48.24,48.24,48.05,48.05,51000.0,42.4094,42.4094,42.2424,42.2424,51000.0
2012-05-02 13:30:00,48.06,48.14,48.05,48.12,25300.0,42.2512,42.3215,42.2424,42.3039,25300.0
2012-05-02 13:35:00,48.12,48.13,48.07,48.07,8700.0,42.3039,42.3127,42.26,42.26,8700.0
2012-05-02 13:40:00,48.07,48.09,48.01,48.07,16800.0,42.26,42.2775,42.2072,42.26,16800.0
2012-05-02 13:45:00,48.08,48.16,48.08,48.13,9800.0,42.2688,42.3391,42.2688,42.3127,9800.0
2012-05-02 13:50:00,48.14,48.14,48.05,48.08,55500.0,42.3215,42.3215,42.2424,42.2688,55500.0
2012-05-02 13:55:00,48.08,48.11,48.06,48.08,16400.0,42.2688,42.2951,42.2512,42.2688,16400.0
2012-05-02 14:00:00,48.09,48.1,48.08,48.08,10600.0,42.2775,42.2863,42.2688,42.2688,10600.0
2012-05-02 14:05:00,48.08,48.16,48.08,48.16,9700.0,42.2688,42.3391,42.2688,42.3391,9700.0
2012-05-02 14:10:00,48.15,48.15,48.13,48.14,8200.0,42.3303,42.3303,42.3127,42.3215,8200.0
2012-05-02 14:15:00,48.14,48.16,48.14,48.15,5000.0,42.3215,42.3391,42.3215,42.3303,5000.0
2012-05-02 14:20:00,48.15,48.16,48.1,48.11,26400.0,42.3303,42.3391,42.2863,42.2951,26400.0
2012-05-02 14:25:00,48.11,48.14,48.1,48.12,15300.0,42.2951,42.3215,42.2863,42.3039,15300.0
2012-05-02 14:30:00,48.12,48.13,48.09,48.11,28400.0,42.3039,42.3127,42.2775,42.2951,28400.0
2012-05-02 14:35:00,48.11,48.12,48.09,48.09,10300.0,42.2951,42.3039,42.2775,42.2775,10300.0
2012-05-02 14:40:00,48.09,48.15,48.09,48.13,17800.0,42.2775,42.3303,42.2775,42.3127,17800.0
2012-05-02 14:45:00,48.14,48.14,48.09,48.11,22800.0,42.3215,42.3215,42.2775,42.2951,22800.0
2012-05-02 14:50:00,48.11,48.13,48.1,48.11,12300.0,42.2951,42.3127,42.2863,42.2951,12300.0
2012-05-02 14:55:00,48.11,48.14,48.1,48.14,19200.0,42.2951,42.3215,42.2863,42.3215,19200.0
2012-05-02 15:00:00,48.13,48.15,48.09,48.13,75900.0,42.3127,42.3303,42.2775,42.3127,75900.0
2012-05-02 15:05:00,48.13,48.16,48.13,48.15,20400.0,42.3127,42.3391,42.3127,42.3303,20400.0
2012-05-02 15:10:00,48.15,48.18,48.13,48.14,32300.0,42.3303,42.3567,42.3127,42.3215,32300.0
2012-05-02 15:15:00,48.14,48.22,48.14,48.21,18500.0,42.3215,42.3918,42.3215,42.383,18500.0
2012-05-02 15:20:00,48.21,48.25,48.21,48.25,10600.0,42.383,42.4182,42.383,42.4182,10600.0
2012-05-02 15:25:00,48.25,48.27,48.22,48.23,15600.0,42.4182,42.4358,42.3918,42.4006,15600.0
2012-05-02 15:30:00,48.23,48.23,48.17,48.18,12600.0,42.4006,42.4006,42.3479,42.3567,12600.0
2012-05-02 15:35:00,48.17,48.22,48.17,48.2,20400.0,42.3479,42.3918,42.3479,42.3742,20400.0
2012-05-02 15:40:00,48.21,48.25,48.14,48.14,62900.0,42.383,42.4182,42.3215,42.3215,62900.0
2012-05-02 15:45:00,48.14,48.23,48.12,48.19,59800.0,42.3215,42.4006,42.3039,42.3655,59800.0
2012-05-02 15:50:00,48.2,48.2,48.18,48.2,56400.0,42.3742,42.3742,42.3567,42.3742,56400.0
2012-05-02 15:55:00,48.2,48.23,48.18,48.2,95800.0,42.3742,42.4006,42.3567,42.3742,95800.0
2012-05-03 09:30:00,48.27,48.5,48.26,48.34,56000.0,42.4358,42.638,42.427,42.4973,56000.0
2012-05-03 09:35:00,48.34,48.36,48.28,48.29,61800.0,42.4973,42.5149,42.4446,42.4534,61800.0
2012-05-03 09:40:00,48.29,48.36,48.26,48.34,60500.0,42.4534,42.5149,42.427,42.4973,60500.0
2012-05-03 09:45:00,48.33,48.33,48.21,48.28,25700.0,42.4885,42.4885,42.383,42.4446,25700.0
2012-05-03 09:50:00,48.29,48.39,48.25,48.34,31500.0,42.4534,42.5413,42.4182,42.4973,31500.0
2012-05-03 09:55:00,48.33,48.38,48.19,48.24,25500.0,42.4885,42.5325,42.3655,42.4094,25500.0
2012-05-03 10:00:00,48.23,48.23,48.16,48.21,67500.0,42.4006,42.4006,42.3391,42.383,67500.0
2012-05-03 10:05:00,48.2,48.26,48.19,48.22,15900.0,42.3742,42.427,42.3655,42.3918,15900.0
2012-05-03 10:10:00,48.24,48.26,48.17,48.18,9500.0,42.4094,42.427,42.3479,42.3567,9500.0
2012-05-03 10:15:00,48.18,48.25,48.18,48.24,26500.0,42.3567,42.4182,42.3567,42.4094,26500.0
2012-05-03 10:20:00,48.24,48.25,48.19,48.25,27200.0,42.4094,42.4182,42.3655,42.4182,27200.0
2012-05-03 10:25:00,48.25,48.32,48.22,48.31,43100.0,42.4182,42.4797,42.3918,42.471,43100.0
2012-05-03 10:30:00,48.31,48.36,48.28,48.35,29100.0,42.471,42.5149,42.4446,42.5061,29100.0
2012-05-03 10:35:00,48.34,48.48,48.31,48.48,43700.0,42.4973,42.6204,42.471,42.6204,43700.0
2012-05-03 10:40:00,48.47,48.5,48.43,48.5,38800.0,42.6116,42.638,42.5764,42.638,38800.0
2012-05-03 10:45:00,48.48,48.5,48.45,48.47,33200.0,42.6204,42.638,42.594,42.6116,33200.0
2012-05-03 10:50:00,48.47,48.56,48.45,48.54,59600.0,42.6116,42.6907,42.594,42.6732,59600.0
2012-05-03 10:55:00,48.57,48.65,48.55,48.65,70900.0,42.6995,42.7699,42.6819,42.7699,70900.0
2012-05-03 11:00:00,48.64,48.75,48.63,48.69,70200.0,42.7611,42.8578,42.7523,42.805,70200.0
2012-05-03 11:05:00,48.69,48.69,48.62,48.68,21600.0,42.805,42.805,42.7435,42.7962,21600.0
2012-05-03 11:10:00,48.67,48.69,48.59,48.59,78000.0,42.7874,42.805,42.7171,42.7171,78000.0
2012-05-03 11:15:00,48.59,48.75,48.55,48.71,54100.0,42.7171,42.8578,42.6819,42.8226,54100.0
2012-05-03 11:20:00,48.73,48.76,48.68,48.75,12000.0,42.8402,42.8666,42.7962,42.8578,12000.0
2012-05-03 11:25:00,48.74,48.75,48.66,48.67,23500.0,42.849,42.8578,42.7787,42.7874,23500.0
2012-05-03 11:30:00,48.7,48.74,48.68,48.68,9700.0,42.8138,42.849,42.7962,42.7962,9700.0
2012-05-03 11:35:00,48.67,48.69,48.56,48.59,10000.0,42.7874,42.805,42.6907,42.7171,10000.0
2012-05-03 11:40:00,48.6,48.64,48.57,48.59,17600.0,42.7259,42.7611,42.6995,42.7171,17600.0
2012-05-03 11:45:00,48.59,48.6,48.49,48.5,17700.0,42.7171,42.7259,42.6292,42.638,17700.0
2012-05-03 11:50:00,48.49,48.6,48.48,48.59,26800.0,42.6292,42.7259,42.6204,42.7171,26800.0
2012-05-03 11:55:00,48.57,48.58,48.47,48.48,16000.0,42.6995,42.7083,42.6116,42.6204,16000.0
2012-05-03 12:00:00,48.49,48.51,48.41,48.44,27000.0,42.6292,42.6468,42.5589,42.5852,27000.0
2012-05-03 12:05:00,48.42,48.55,48.42,48.53,24500.0,42.5677,42.6819,42.5677,42.6644,24500.0
2012-05-03 12:10:00,48.52,48.54,48.47,48.51,5200.0,42.6556,42.6732,42.6116,42.6468,5200.0
2012-05-03 12:15:00,48.49,48.53,48.49,48.5,4900.0,42.6292,42.6644,42.6292,42.638,4900.0
2012-05-03 12:20:00,48.49,48.49,48.4,48.41,10900.0,42.6292,42.6292,42.5501,42.5589,10900.0
2012-05-03 12:25:00,48.38,48.45,48.33,48.45,8000.0,42.5325,42.594,42.4885,42.594,8000.0
2012-05-03 12:30:00,48.44,48.53,48.44,48.47,20200.0,42.5852,42.6644,42.5852,42.6116,20200.0
2012-05-03 12:35:00,48.47,48.5,48.46,48.48,16800.0,42.6116,42.638,42.6028,42.6204,16800.0
2012-05-03 12:40:00,48.49,48.5,48.45,48.49,7500.0,42.6292,42.638,42.594,42.6292,7500.0
2012-05-03 12:45:00,48.49,48.58,48.48,48.58,20500.0,42.6292,42.7083,42.6204,42.7083,20500.0
2012-05-03 12:50:00,48.58,48.59,48.52,48.59,21300.0,42.7083,42.7171,42.6556,42.7171,21300.0
2012-05-03 12:55:00,48.6,48.63,48.58,48.58,16700.0,42.7259,42.7523,42.7083,42.7083,16700.0
2012-05-03 13:00:00,48.57,48.57,48.46,48.5,21600.0,42.6995,42.6995,42.6028,42.638,21600.0
2012-05-03 13:05:00,48.5,48.51,48.44,48.48,14100.0,42.638,42.6468,42.5852,42.6204,14100.0
2012-05-03 13:10:00,48.47,48.53,48.44,48.49,15900.0,42.6116,42.6644,42.5852,42.6292,15900.0
2012-05-03 13:15:00,48.52,48.54,48.48,48.48,5200.0,42.6556,42.6732,42.6204,42.6204,5200.0
2012-05-03 13:20:00,48.49,48.54,48.45,48.49,28600.0,42.6292,42.6732,42.594,42.6292,28600.0
2012-05-03 13:25:00,48.5,48.52,48.47,48.5,11000.0,42.638,42.6556,42.6116,42.638,11000.0
2012-05-03 13:30:00,48.49,48.5,48.37,48.39,39900.0,42.6292,42.638,42.5237,42.5413,39900.0
2012-05-03 13:35:00,48.39,48.4,48.39,48.4,14000.0,42.5413,42.5501,42.5413,42.5501,14000.0
2012-05-03 13:40:00,48.39,48.4,48.14,48.15,73300.0,42.5413,42.5501,42.3215,42.3303,73300.0
2012-05-03 13:45:00,48.16,48.24,48.16,48.22,15900.0,42.3391,42.4094,42.3391,42.3918,15900.0
2012-05-03 13:50:00,48.22,48.23,48.08,48.2,48100.0,42.3918,42.4006,42.2688,42.3742,48100.0
2012-05-03 13:55:00,48.23,48.23,48.17,48.17,16800.0,42.4006,42.4006,42.3479,42.3479,16800.0
2012-05-03 14:00:00,48.18,48.18,48.16,48.17,5600.0,42.3567,42.3567,42.3391,42.3479,5600.0
2012-05-03 14:05:00,48.16,48.18,48.15,48.15,13000.0,42.3391,42.3567,42.3303,42.3303,13000.0
2012-05-03 14:10:00,48.16,48.2,48.1,48.2,11600.0,42.3391,42.3742,42.2863,42.3742,11600.0
2012-05-03 14:15:00,48.2,48.22,48.19,48.22,26900.0,42.3742,42.3918,42.3655,42.3918,26900.0
2012-05-03 14:20:00,48.22,48.22,48.19,48.19,7700.0,42.3918,42.3918,42.3655,42.3655,7700.0
2012-05-03 14:25:00,48.19,48.2,48.19,48.19,1300.0,42.3655,42.3742,42.3655,42.3655,1300.0
2012-05-03 14:30:00,48.2,48.22,48.19,48.21,7100.0,42.3742,42.3918,42.3655,42.383,7100.0
2012-05-03 14:35:00,48.21,48.23,48.21,48.22,55200.0,42.383,42.4006,42.383,42.3918,55200.0
2012-05-03 14:40:00,48.22,48.22,48.19,48.19,7300.0,42.3918,42.3918,42.3655,42.3655,7300.0
2012-05-03 14:45:00,48.19,48.2,48.07,48.07,16300.0,42.3655,42.3742,42.26,42.26,16300.0
2012-05-03 14:50:00,48.08,48.11,48.08,48.08,6300.0,42.2688,42.2951,42.2688,42.2688,6300.0
2012-05-03 14:55:00,48.08,48.08,48.0,48.01,14200.0,42.2688,42.2688,42.1984,42.2072,14200.0
2012-05-03 15:00:00,48.01,48.04,48.01,48.02,114400.0,42.2072,42.2336,42.2072,42.216,114400.0
2012-05-03 15:05:00,48.01,48.02,47.99,48.0,11200.0,42.2072,42.216,42.1896,42.1984,11200.0
2012-05-03 15:10:00,48.0,48.03,47.94,48.03,12300.0,42.1984,42.2248,42.1457,42.2248,12300.0
2012-05-03 15:15:00,48.04,48.09,48.03,48.05,27600.0,42.2336,42.2775,42.2248,42.2424,27600.0
2012-05-03 15:20:00,48.05,48.08,48.03,48.07,49600.0,42.2424,42.2688,42.2248,42.26,49600.0
2012-05-03 15:25:00,48.06,48.09,48.06,48.06,14100.0,42.2512,42.2775,42.2512,42.2512,14100.0
2012-05-03 15:30:00,48.06,48.1,48.03,48.03,26600.0,42.2512,42.2863,42.2248,42.2248,26600.0
2012-05-03 15:35:00,48.04,48.05,47.97,47.97,10100.0,42.2336,42.2424,42.172,42.172,10100.0
2012-05-03 15:40:00,47.98,48.09,47.96,48.09,16400.0,42.1808,42.2775,42.1633,42.2775,16400.0
2012-05-03 15:45:00,48.08,48.12,48.07,48.09,13800.0,42.2688,42.3039,42.26,42.2775,13800.0
2012-05-03 15:50:00,48.09,48.1,47.96,48.01,44700.0,42.2775,42.2863,42.1633,42.2072,44700.0
2012-05-03 15:55:00,48.0,48.14,48.0,48.05,66500.0,42.1984,42.3215,42.1984,42.2424,66500.0
2012-05-04 09:30:00,48.0,48.4,48.0,48.4,93700.0,42.1984,42.5501,42.1984,42.5501,93700.0
2012-05-04 09:35:00,48.39,48.4,48.11,48.19,21400.0,42.5413,42.5501,42.2951,42.3655,21400.0
2012-05-04 09:40:00,48.18,48.19,47.79,47.82,58100.0,42.3567,42.3655,42.0138,42.0402,58100.0
2012-05-04 09:45:00,47.82,47.86,47.78,47.86,6000.0,42.0402,42.0753,42.005,42.0753,6000.0
2012-05-04 09:50:00,47.88,48.05,47.81,48.05,109200.0,42.0929,42.2424,42.0314,42.2424,109200.0
2012-05-04 09:55:00,48.05,48.1,48.02,48.05,38100.0,42.2424,42.2863,42.216,42.2424,38100.0
2012-05-04 10:00:00,48.05,48.06,47.94,47.94,32400.0,42.2424,42.2512,42.1457,42.1457,32400.0
2012-05-04 10:05:00,47.95,48.0,47.95,47.99,10100.0,42.1545,42.1984,42.1545,42.1896,10100.0
2012-05-04 10:10:00,47.99,48.0,47.91,47.93,15200.0,42.1896,42.1984,42.1193,42.1369,15200.0
2012-05-04 10:15:00,47.94,48.05,47.93,47.97,139600.0,42.1457,42.2424,42.1369,42.172,139600.0
2012-05-04 10:20:00,47.98,48.03,47.87,47.93,50300.0,42.1808,42.2248,42.0841,42.1369,50300.0
2012-05-04 10:25:00,47.91,47.93,47.86,47.88,14600.0,42.1193,42.1369,42.0753,42.0929,14600.0
2012-05-04 10:30:00,47.87,47.9,47.8,47.81,13300.0,42.0841,42.1105,42.0226,42.0314,13300.0
2012-05-04 10:35:00,47.8,47.89,47.8,47.89,9300.0,42.0226,42.1017,42.0226,42.1017,9300.0
2012-05-04 10:40:00,47.88,47.93,47.82,47.88,66800.0,42.0929,42.1369,42.0402,42.0929,66800.0
2012-05-04 10:45:00,47.9,47.97,47.89,47.97,6800.0,42.1105,42.172,42.1017,42.172,6800.0
2012-05-04 10:50:00,47.98,48.07,47.98,48.07,37300.0,42.1808,42.26,42.1808,42.26,37300.0
2012-05-04 10:55:00,48.08,48.18,48.08,48.17,10800.0,42.2688,42.3567,42.2688,42.3479,10800.0
2012-05-04 11:00:00,48.18,48.18,48.05,48.05,9000.0,42.3567,42.3567,42.2424,42.2424,9000.0
2012-05-04 11:05:00,48.05,48.07,48.01,48.01,16200.0,42.2424,42.26,42.2072,42.2072,16200.0
2012-05-04 11:10:00,48.0,48.06,47.96,47.96,16000.0,42.1984,42.2512,42.1633,42.1633,16000.0
2012-05-04 11:15:00,47.98,48.03,47.94,47.99,7600.0,42.1808,42.2248,42.1457,42.1896,7600.0
2012-05-04 11:20:00,48.0,48.0,47.95,47.99,8500.0,42.1984,42.1984,42.1545,42.1896,8500.0
2012-05-04 11:25:00,47.98,47.99,47.97,47.97,11700.0,42.1808,42.1896,42.172,42.172,11700.0
2012-05-04 11:30:00,47.98,48.0,47.95,47.96,27900.0,42.1808,42.1984,42.1545,42.1633,27900.0
2012-05-04 11:35:00,47.97,47.97,47.91,47.93,15600.0,42.172,42.172,42.1193,42.1369,15600.0
2012-05-04 11:40:00,47.94,47.99,47.93,47.99,33400.0,42.1457,42.1896,42.1369,42.1896,33400.0
2012-05-04 11:45:00,47.98,47.98,47.84,47.84,15300.0,42.1808,42.1808,42.0578,42.0578,15300.0
2012-05-04 11:50:00,47.83,47.87,47.8,47.86,8900.0,42.049,42.0841,42.0226,42.0753,8900.0
2012-05-04 11:55:00,47.85,47.85,47.8,47.82,3400.0,42.0666,42.0666,42.0226,42.0402,3400.0
2012-05-04 12:00:00,47.8,47.85,47.79,47.82,6200.0,42.0226,42.0666,42.0138,42.0402,6200.0
2012-05-04 12:05:00,47.81,47.87,47.79,47.87,16600.0,42.0314,42.0841,42.0138,42.0841,16600.0
2012-05-04 12:10:00,47.87,47.96,47.82,47.95,38000.0,42.0841,42.1633,42.0402,42.1545,38000.0
2012-05-04 12:15:00,47.95,47.96,47.87,47.87,16200.0,42.1545,42.1633,42.0841,42.0841,16200.0
2012-05-04 12:20:00,47.87,47.9,47.8,47.82,71200.0,42.0841,42.1105,42.0226,42.0402,71200.0
2012-05-04 12:25:00,47.81,47.86,47.8,47.86,18700.0,42.0314,42.0753,42.0226,42.0753,18700.0
2012-05-04 12:30:00,47.86,47.88,47.83,47.88,20500.0,42.0753,42.0929,42.049,42.0929,20500.0
2012-05-04 12:35:00,47.85,47.89,47.79,47.8,7800.0,42.0666,42.1017,42.0138,42.0226,7800.0
2012-05-04 12:40:00,47.81,47.85,47.74,47.76,43300.0,42.0314,42.0666,41.9698,41.9874,43300.0
2012-05-04 12:45:00,47.75,47.75,47.62,47.62,31200.0,41.9786,41.9786,41.8644,41.8644,31200.0
2012-05-04 12:50:00,47.62,47.65,47.59,47.61,6200.0,41.8644,41.8907,41.838,41.8556,6200.0
2012-05-04 12:55:00,47.61,47.61,47.55,47.57,5100.0,41.8556,41.8556,41.8028,41.8204,5100.0
2012-05-04 13:00:00,47.58,47.6,47.56,47.56,3600.0,41.8292,41.8468,41.8116,41.8116,3600.0
2012-05-04 13:05:00,47.55,47.59,47.52,47.58,4900.0,41.8028,41.838,41.7764,41.8292,4900.0
2012-05-04 13:10:00,47.55,47.6,47.54,47.59,4100.0,41.8028,41.8468,41.794,41.838,4100.0
2012-05-04 13:15:00,47.59,47.61,47.58,47.61,8300.0,41.838,41.8556,41.8292,41.8556,8300.0
2012-05-04 13:20:00,47.61,47.61,47.59,47.59,8600.0,41.8556,41.8556,41.838,41.838,8600.0
2012-05-04 13:25:00,47.59,47.67,47.59,47.64,8200.0,41.838,41.9083,41.838,41.8819,8200.0
2012-05-04 13:30:00,47.64,47.73,47.63,47.71,5200.0,41.8819,41.9611,41.8731,41.9435,5200.0
2012-05-04 13:35:00,47.7,47.76,47.67,47.7,25400.0,41.9347,41.9874,41.9083,41.9347,25400.0
2012-05-04 13:40:00,47.68,47.7,47.65,47.69,11900.0,41.9171,41.9347,41.8907,41.9259,11900.0
2012-05-04 13:45:00,47.69,47.73,47.68,47.7,13300.0,41.9259,41.9611,41.9171,41.9347,13300.0
2012-05-04 13:50:00,47.72,47.74,47.7,47.7,7700.0,41.9523,41.9698,41.9347,41.9347,7700.0
2012-05-04 13:55:00,47.71,47.72,47.7,47.71,2700.0,41.9435,41.9523,41.9347,41.9435,2700.0
2012-05-04 14:00:00,47.7,47.71,47.59,47.63,9000.0,41.9347,41.9435,41.838,41.8731,9000.0
2012-05-04 14:05:00,47.64,47.64,47.57,47.57,8800.0,41.8819,41.8819,41.8204,41.8204,8800.0
2012-05-04 14:10:00,47.57,47.58,47.52,47.55,6400.0,41.8204,41.8292,41.7764,41.8028,6400.0
2012-05-04 14:15:00,47.55,47.55,47.51,47.55,5700.0,41.8028,41.8028,41.7676,41.8028,5700.0
2012-05-04 14:20:00,47.55,47.67,47.55,47.66,13400.0,41.8028,41.9083,41.8028,41.8995,13400.0
2012-05-04 14:25:00,47.66,47.68,47.65,47.68,15800.0,41.8995,41.9171,41.8907,41.9171,15800.0
2012-05-04 14:30:00,47.68,47.73,47.67,47.69,17700.0,41.9171,41.9611,41.9083,41.9259,17700.0
2012-05-04 14:35:00,47.69,47.69,47.6,47.62,9500.0,41.9259,41.9259,41.8468,41.8644,9500.0
2012-05-04 14:40:00,47.62,47.66,47.62,47.65,9700.0,41.8644,41.8995,41.8644,41.8907,9700.0
2012-05-04 14:45:00,47.65,47.69,47.59,47.59,21200.0,41.8907,41.9259,41.838,41.838,21200.0
2012-05-04 14:50:00,47.6,47.6,47.51,47.51,20200.0,41.8468,41.8468,41.7676,41.7676,20200.0
2012-05-04 14:55:00,47.52,47.58,47.5,47.53,69400.0,41.7764,41.8292,41.7589,41.7852,69400.0
2012-05-04 15:00:00,47.53,47.63,47.52,47.53,47300.0,41.7852,41.8731,41.7764,41.7852,47300.0
2012-05-04 15:05:00,47.53,47.53,47.51,47.52,8000.0,41.7852,41.7852,41.7676,41.7764,8000.0
2012-05-04 15:10:00,47.52,47.56,47.51,47.53,7800.0,41.7764,41.8116,41.7676,41.7852,7800.0
2012-05-04 15:15:00,47.53,47.55,47.51,47.53,11700.0,41.7852,41.8028,41.7676,41.7852,11700.0
2012-05-04 15:20:00,47.53,47.54,47.51,47.53,17400.0,41.7852,41.794,41.7676,41.7852,17400.0
2012-05-04 15:25:00,47.52,47.53,47.51,47.51,10500.0,41.7764,41.7852,41.7676,41.7676,10500.0
2012-05-04 15:30:00,47.51,47.53,47.5,47.51,17800.0,41.7676,41.7852,41.7589,41.7676,17800.0
2012-05-04 15:35:00,47.51,47.52,47.5,47.51,10900.0,41.7676,41.7764,41.7589,41.7676,10900.0
2012-05-04 15:40:00,47.5,47.51,47.5,47.5,31500.0,41.7589,41.7676,41.7589,41.7589,31500.0
2012-05-04 15:45:00,47.5,47.52,47.47,47.5,94800.0,41.7589,41.7764,41.7325,41.7589,94800.0
2012-05-04 15:50:00,47.51,47.55,47.5,47.54,54000.0,41.7676,41.8028,41.7589,41.794,54000.0
2012-05-04 15:55:00,47.54,47.55,47.5,47.54,86600.0,41.794,41.8028,41.7589,41.794,86600.0
2012-05-07 09:30:00,47.41,47.78,47.3,47.77,94500.0,41.6797,42.005,41.583,41.9962,94500.0
2012-05-07 09:35:00,47.77,48.08,47.62,47.91,174400.0,41.9962,42.2688,41.8644,42.1193,174400.0
2012-05-07 09:40:00,47.93,48.51,47.69,48.27,240300.0,42.1369,42.6468,41.9259,42.4358,240300.0
2012-05-07 09:45:00,48.29,48.45,48.22,48.4,193300.0,42.4534,42.594,42.3918,42.5501,193300.0
2012-05-07 09:50:00,48.4,48.4,48.26,48.36,37400.0,42.5501,42.5501,42.427,42.5149,37400.0
2012-05-07 09:55:00,48.36,48.6,48.31,48.52,79500.0,42.5149,42.7259,42.471,42.6556,79500.0
2012-05-07 10:00:00,48.54,48.57,48.38,48.41,117200.0,42.6732,42.6995,42.5325,42.5589,117200.0
2012-05-07 10:05:00,48.42,48.43,48.14,48.28,57100.0,42.5677,42.5764,42.3215,42.4446,57100.0
2012-05-07 10:10:00,48.27,48.3,48.09,48.1,79700.0,42.4358,42.4622,42.2775,42.2863,79700.0
2012-05-07 10:15:00,48.09,48.25,48.08,48.2,94100.0,42.2775,42.4182,42.2688,42.3742,94100.0
2012-05-07 10:20:00,48.19,48.44,48.19,48.43,27300.0,42.3655,42.5852,42.3655,42.5764,27300.0
2012-05-07 10:25:00,48.43,48.43,48.25,48.29,20200.0,42.5764,42.5764,42.4182,42.4534,20200.0
2012-05-07 10:30:00,48.3,48.36,48.28,48.31,35100.0,42.4622,42.5149,42.4446,42.471,35100.0
2012-05-07 10:35:00,48.29,48.3,48.15,48.19,21100.0,42.4534,42.4622,42.3303,42.3655,21100.0
2012-05-07 10:40:00,48.18,48.23,48.15,48.17,16400.0,42.3567,42.4006,42.3303,42.3479,16400.0
2012-05-07 10:45:00,48.18,48.25,48.16,48.25,13700.0,42.3567,42.4182,42.3391,42.4182,13700.0
2012-05-07 10:50:00,48.26,48.31,48.24,48.24,24900.0,42.427,42.471,42.4094,42.4094,24900.0
2012-05-07 10:55:00,48.24,48.27,48.2,48.2,9900.0,42.4094,42.4358,42.3742,42.3742,9900.0
2012-05-07 11:00:00,48.18,48.32,48.18,48.3,18300.0,42.3567,42.4797,42.3567,42.4622,18300.0
2012-05-07 11:05:00,48.3,48.31,48.23,48.3,115300.0,42.4622,42.471,42.4006,42.4622,115300.0
2012-05-07 11:10:00,48.28,48.32,48.27,48.31,72200.0,42.4446,42.4797,42.4358,42.471,72200.0
2012-05-07 11:15:00,48.31,48.32,48.28,48.28,12100.0,42.471,42.4797,42.4446,42.4446,12100.0
2012-05-07 11:20:00,48.27,48.32,48.27,48.3,7400.0,42.4358,42.4797,42.4358,42.4622,7400.0
2012-05-07 11:25:00,48.3,48.33,48.3,48.31,8500.0,42.4622,42.4885,42.4622,42.471,8500.0
2012-05-07 11:30:00,48.31,48.48,48.3,48.47,38000.0,42.471,42.6204,42.4622,42.6116,38000.0
2012-05-07 11:35:00,48.47,48.5,48.44,48.5,17300.0,42.6116,42.638,42.5852,42.638,17300.0
2012-05-07 11:40:00,48.5,48.51,48.42,48.44,11300.0,42.638,42.6468,42.5677,42.5852,11300.0
2012-05-07 11:45:00,48.42,48.44,48.35,48.35,24300.0,42.5677,42.5852,42.5061,42.5061,24300.0
2012-05-07 11:50:00,48.35,48.38,48.34,48.36,10900.0,42.5061,42.5325,42.4973,42.5149,10900.0
2012-05-07 11:55:00,48.35,48.44,48.34,48.4,9200.0,42.5061,42.5852,42.4973,42.5501,9200.0
2012-05-07 12:00:00,48.41,48.41,48.34,48.37,21900.0,42.5589,42.5589,42.4973,42.5237,21900.0
2012-05-07 12:05:00,48.37,48.41,48.35,48.36,17900.0,42.5237,42.5589,42.5061,42.5149,17900.0
2012-05-07 12:10:00,48.35,48.37,48.34,48.37,20700.0,42.5061,42.5237,42.4973,42.5237,20700.0
2012-05-07 12:15:00,48.38,48.38,48.34,48.37,41900.0,42.5325,42.5325,42.4973,42.5237,41900.0
2012-05-07 12:20:00,48.36,48.37,48.31,48.32,105000.0,42.5149,42.5237,42.471,42.4797,105000.0
2012-05-07 12:25:00,48.32,48.35,48.31,48.33,10900.0,42.4797,42.5061,42.471,42.4885,10900.0
2012-05-07 12:30:00,48.33,48.35,48.28,48.35,11300.0,42.4885,42.5061,42.4446,42.5061,11300.0
2012-05-07 12:35:00,48.34,48.37,48.28,48.31,50400.0,42.4973,42.5237,42.4446,42.471,50400.0
2012-05-07 12:40:00,48.31,48.32,48.28,48.29,35300.0,42.471,42.4797,42.4446,42.4534,35300.0
2012-05-07 12:45:00,48.29,48.32,48.25,48.28,7600.0,42.4534,42.4797,42.4182,42.4446,7600.0
2012-05-07 12:50:00,48.26,48.29,48.23,48.26,48700.0,42.427,42.4534,42.4006,42.427,48700.0
2012-05-07 12:55:00,48.26,48.26,48.23,48.25,25600.0,42.427,42.427,42.4006,42.4182,25600.0
2012-05-07 13:00:00,48.25,48.28,48.19,48.21,25100.0,42.4182,42.4446,42.3655,42.383,25100.0
2012-05-07 13:05:00,48.21,48.27,48.21,48.26,14100.0,42.383,42.4358,42.383,42.427,14100.0
2012-05-07 13:10:00,48.27,48.32,48.21,48.22,33300.0,42.4358,42.4797,42.383,42.3918,33300.0
2012-05-07 13:15:00,48.21,48.24,48.17,48.19,11800.0,42.383,42.4094,42.3479,42.3655,11800.0
2012-05-07 13:20:00,48.19,48.25,48.15,48.16,12700.0,42.3655,42.4182,42.3303,42.3391,12700.0
2012-05-07 13:25:00,48.15,48.17,48.14,48.15,14500.0,42.3303,42.3479,42.3215,42.3303,14500.0
2012-05-07 13:30:00,48.14,48.18,48.13,48.15,10600.0,42.3215,42.3567,42.3127,42.3303,10600.0
2012-05-07 13:35:00,48.13,48.17,48.12,48.16,7600.0,42.3127,42.3479,42.3039,42.3391,7600.0
2012-05-07 13:40:00,48.16,48.24,48.13,48.19,55100.0,42.3391,42.4094,42.3127,42.3655,55100.0
2012-05-07 13:45:00,48.18,48.23,48.14,48.21,32400.0,42.3567,42.4006,42.3215,42.383,32400.0
2012-05-07 13:50:00,48.2,48.26,48.19,48.26,53400.0,42.3742,42.427,42.3655,42.427,53400.0
2012-05-07 13:55:00,48.24,48.26,48.1,48.12,12000.0,42.4094,42.427,42.2863,42.3039,12000.0
2012-05-07 14:00:00,48.13,48.19,48.11,48.14,17900.0,42.3127,42.3655,42.2951,42.3215,17900.0
2012-05-07 14:05:00,48.14,48.17,48.12,48.16,9800.0,42.3215,42.3479,42.3039,42.3391,9800.0
2012-05-07 14:10:00,48.15,48.23,48.15,48.2,65200.0,42.3303,42.4006,42.3303,42.3742,65200.0
2012-05-07 14:15:00,48.21,48.23,48.15,48.15,12100.0,42.383,42.4006,42.3303,42.3303,12100.0
2012-05-07 14:20:00,48.16,48.18,48.14,48.14,25500.0,42.3391,42.3567,42.3215,42.3215,25500.0
2012-05-07 14:25:00,48.15,48.17,48.12,48.15,53000.0,42.3303,42.3479,42.3039,42.3303,53000.0
2012-05-07 14:30:00,48.16,48.18,48.15,48.15,6500.0,42.3391,42.3567,42.3303,42.3303,6500.0
2012-05-07 14:35:00,48.16,48.23,48.15,48.21,17600.0,42.3391,42.4006,42.3303,42.383,17600.0
2012-05-07 14:40:00,48.2,48.23,48.18,48.2,127200.0,42.3742,42.4006,42.3567,42.3742,127200.0
2012-05-07 14:45:00,48.2,48.21,48.15,48.15,52500.0,42.3742,42.383,42.3303,42.3303,52500.0
2012-05-07 14:50:00,48.16,48.23,48.15,48.22,69300.0,42.3391,42.4006,42.3303,42.3918,69300.0
2012-05-07 14:55:00,48.22,48.22,48.17,48.19,8000.0,42.3918,42.3918,42.3479,42.3655,8000.0
2012-05-07 15:00:00,48.19,48.21,48.16,48.16,6300.0,42.3655,42.383,42.3391,42.3391,6300.0
2012-05-07 15:05:00,48.16,48.22,48.15,48.19,71000.0,42.3391,42.3918,42.3303,42.3655,71000.0
2012-05-07 15:10:00,48.2,48.21,48.17,48.18,14700.0,42.3742,42.383,42.3479,42.3567,14700.0
2012-05-07 15:15:00,48.18,48.27,48.11,48.12,168200.0,42.3567,42.4358,42.2951,42.3039,168200.0
2012-05-07 15:20:00,48.13,48.2,48.12,48.19,27500.0,42.3127,42.3742,42.3039,42.3655,27500.0
2012-05-07 15:25:00,48.2,48.25,48.19,48.25,17100.0,42.3742,42.4182,42.3655,42.4182,17100.0
2012-05-07 15:30:00,48.25,48.25,48.19,48.21,170400.0,42.4182,42.4182,42.3655,42.383,170400.0
2012-05-07 15:35:00,48.21,48.22,48.1,48.16,99100.0,42.383,42.3918,42.2863,42.3391,99100.0
2012-05-07 15:40:00,48.15,48.19,48.1,48.11,84800.0,42.3303,42.3655,42.2863,42.2951,84800.0
2012-05-07 15:45:00,48.12,48.13,48.09,48.1,69300.0,42.3039,42.3127,42.2775,42.2863,69300.0
2012-05-07 15:50:00,48.09,48.15,48.09,48.11,133300.0,42.2775,42.3303,42.2775,42.2951,133300.0
2012-05-07 15:55:00,48.11,48.21,48.1,48.21,150400.0,42.2951,42.383,42.2863,42.383,150400.0
2012-05-08 09:30:00,47.97,48.11,47.88,47.98,58100.0,42.172,42.2951,42.0929,42.1808,58100.0
2012-05-08 09:35:00,47.95,47.95,47.46,47.46,20000.0,42.1545,42.1545,41.7237,41.7237,20000.0
2012-05-08 09:40:00,47.43,47.52,47.38,47.41,30000.0,41.6973,41.7764,41.6534,41.6797,30000.0
2012-05-08 09:45:00,47.39,47.48,47.39,47.44,41500.0,41.6622,41.7413,41.6622,41.7061,41500.0
2012-05-08 09:50:00,47.43,47.48,47.31,47.31,38000.0,41.6973,41.7413,41.5918,41.5918,38000.0
2012-05-08 09:55:00,47.34,47.43,47.32,47.38,30900.0,41.6182,41.6973,41.6006,41.6534,30900.0
2012-05-08 10:00:00,47.39,47.42,47.3,47.31,12100.0,41.6622,41.6885,41.583,41.5918,12100.0
2012-05-08 10:05:00,47.31,47.32,47.17,47.22,18200.0,41.5918,41.6006,41.4687,41.5127,18200.0
2012-05-08 10:10:00,47.22,47.29,47.07,47.09,74600.0,41.5127,41.5742,41.3808,41.3984,74600.0
2012-05-08 10:15:00,47.12,47.2,47.04,47.18,46900.0,41.4248,41.4951,41.3545,41.4775,46900.0
2012-05-08 10:20:00,47.18,47.22,47.16,47.21,22900.0,41.4775,41.5127,41.4599,41.5039,22900.0
2012-05-08 10:25:00,47.2,47.21,47.08,47.08,14100.0,41.4951,41.5039,41.3896,41.3896,14100.0
2012-05-08 10:30:00,47.06,47.06,46.92,46.96,39500.0,41.372,41.372,41.249,41.2841,39500.0
2012-05-08 10:35:00,46.95,47.02,46.88,47.02,22300.0,41.2753,41.3369,41.2138,41.3369,22300.0
2012-05-08 10:40:00,47.02,47.18,47.02,47.06,25200.0,41.3369,41.4775,41.3369,41.372,25200.0
2012-05-08 10:45:00,47.07,47.11,46.98,46.99,18500.0,41.3808,41.416,41.3017,41.3105,18500.0
2012-05-08 10:50:00,46.99,46.99,46.85,46.87,21600.0,41.3105,41.3105,41.1874,41.205,21600.0
2012-05-08 10:55:00,46.87,46.89,46.81,46.87,17000.0,41.205,41.2226,41.1523,41.205,17000.0
2012-05-08 11:00:00,46.86,46.89,46.55,46.58,52200.0,41.1962,41.2226,40.9237,40.9501,52200.0
2012-05-08 11:05:00,46.59,46.61,46.5,46.6,19800.0,40.9588,40.9764,40.8797,40.9676,19800.0
2012-05-08 11:10:00,46.61,46.66,46.57,46.59,68800.0,40.9764,41.0204,40.9413,40.9588,68800.0
2012-05-08 11:15:00,46.58,46.89,46.57,46.89,48500.0,40.9501,41.2226,40.9413,41.2226,48500.0
2012-05-08 11:20:00,46.89,46.93,46.87,46.93,13300.0,41.2226,41.2577,41.205,41.2577,13300.0
2012-05-08 11:25:00,46.95,47.09,46.95,47.09,17600.0,41.2753,41.3984,41.2753,41.3984,17600.0
2012-05-08 11:30:00,47.08,47.09,46.97,47.01,10500.0,41.3896,41.3984,41.2929,41.3281,10500.0
2012-05-08 11:35:00,47.01,47.2,47.01,47.16,12800.0,41.3281,41.4951,41.3281,41.4599,12800.0
2012-05-08 11:40:00,47.16,47.16,47.1,47.13,98300.0,41.4599,41.4599,41.4072,41.4336,98300.0
2012-05-08 11:45:00,47.12,47.13,47.09,47.13,26200.0,41.4248,41.4336,41.3984,41.4336,26200.0
2012-05-08 11:50:00,47.12,47.2,47.1,47.16,211200.0,41.4248,41.4951,41.4072,41.4599,211200.0
2012-05-08 11:55:00,47.16,47.18,47.06,47.08,41400.0,41.4599,41.4775,41.372,41.3896,41400.0
2012-05-08 12:00:00,47.07,47.12,46.91,46.94,23800.0,41.3808,41.4248,41.2402,41.2665,23800.0
2012-05-08 12:05:00,46.96,47.02,46.92,47.02,16600.0,41.2841,41.3369,41.249,41.3369,16600.0
2012-05-08 12:10:00,47.0,47.0,46.89,46.97,55700.0,41.3193,41.3193,41.2226,41.2929,55700.0
2012-05-08 12:15:00,46.98,47.04,46.86,46.96,51200.0,41.3017,41.3545,41.1962,41.2841,51200.0
2012-05-08 12:20:00,46.99,47.01,46.94,46.94,9600.0,41.3105,41.3281,41.2665,41.2665,9600.0
2012-05-08 12:25:00,46.93,46.93,46.88,46.88,12400.0,41.2577,41.2577,41.2138,41.2138,12400.0
2012-05-08 12:30:00,46.87,46.9,46.87,46.88,48800.0,41.205,41.2314,41.205,41.2138,48800.0
2012-05-08 12:35:00,46.88,46.91,46.85,46.88,94500.0,41.2138,41.2402,41.1874,41.2138,94500.0
2012-05-08 12:40:00,46.89,46.89,46.82,46.82,15900.0,41.2226,41.2226,41.161,41.161,15900.0
2012-05-08 12:45:00,46.82,46.9,46.82,46.87,11300.0,41.161,41.2314,41.161,41.205,11300.0
2012-05-08 12:50:00,46.86,46.87,46.79,46.79,10700.0,41.1962,41.205,41.1347,41.1347,10700.0
2012-05-08 12:55:00,46.8,46.85,46.75,46.83,14100.0,41.1435,41.1874,41.0995,41.1698,14100.0
2012-05-08 13:00:00,46.84,46.88,46.84,46.86,8200.0,41.1786,41.2138,41.1786,41.1962,8200.0
2012-05-08 13:05:00,46.86,46.88,46.83,46.85,18700.0,41.1962,41.2138,41.1698,41.1874,18700.0
2012-05-08 13:10:00,46.86,46.93,46.84,46.92,30100.0,41.1962,41.2577,41.1786,41.249,30100.0
2012-05-08 13:15:00,46.93,47.12,46.93,47.12,12900.0,41.2577,41.4248,41.2577,41.4248,12900.0
2012-05-08 13:20:00,47.11,47.15,47.1,47.15,8800.0,41.416,41.4512,41.4072,41.4512,8800.0
2012-05-08 13:25:00,47.14,47.2,47.13,47.19,8200.0,41.4424,41.4951,41.4336,41.4863,8200.0
2012-05-08 13:30:00,47.19,47.25,47.1,47.11,39800.0,41.4863,41.5391,41.4072,41.416,39800.0
2012-05-08 13:35:00,47.12,47.15,47.11,47.12,6600.0,41.4248,41.4512,41.416,41.4248,6600.0
2012-05-08 13:40:00,47.12,47.15,47.09,47.15,12300.0,41.4248,41.4512,41.3984,41.4512,12300.0
2012-05-08 13:45:00,47.14,47.15,47.09,47.11,33800.0,41.4424,41.4512,41.3984,41.416,33800.0
2012-05-08 13:50:00,47.1,47.13,47.08,47.11,11100.0,41.4072,41.4336,41.3896,41.416,11100.0
2012-05-08 13:55:00,47.11,47.18,47.1,47.17,12400.0,41.416,41.4775,41.4072,41.4687,12400.0
2012-05-08 14:00:00,47.16,47.19,47.12,47.14,65500.0,41.4599,41.4863,41.4248,41.4424,65500.0
2012-05-08 14:05:00,47.16,47.23,47.12,47.19,104900.0,41.4599,41.5215,41.4248,41.4863,104900.0
2012-05-08 14:10:00,47.2,47.2,47.12,47.12,9800.0,41.4951,41.4951,41.4248,41.4248,9800.0
2012-05-08 14:15:00,47.12,47.12,47.0,47.0,10300.0,41.4248,41.4248,41.3193,41.3193,10300.0
2012-05-08 14:20:00,47.01,47.07,47.01,47.03,4700.0,41.3281,41.3808,41.3281,41.3457,4700.0
2012-05-08 14:25:00,47.04,47.08,47.03,47.05,5300.0,41.3545,41.3896,41.3457,41.3632,5300.0
2012-05-08 14:30:00,47.07,47.12,47.0,47.0,12900.0,41.3808,41.4248,41.3193,41.3193,12900.0
2012-05-08 14:35:00,47.0,47.06,47.0,47.02,11000.0,41.3193,41.372,41.3193,41.3369,11000.0
2012-05-08 14:40:00,47.02,47.09,46.99,47.02,51200.0,41.3369,41.3984,41.3105,41.3369,51200.0
2012-05-08 14:45:00,47.03,47.08,47.01,47.02,31100.0,41.3457,41.3896,41.3281,41.3369,31100.0
2012-05-08 14:50:00,47.04,47.16,47.03,47.15,111200.0,41.3545,41.4599,41.3457,41.4512,111200.0
2012-05-08 14:55:00,47.15,47.24,47.14,47.2,68400.0,41.4512,41.5303,41.4424,41.4951,68400.0
2012-05-08 15:00:00,47.22,47.35,47.18,47.33,37100.0,41.5127,41.627,41.4775,41.6094,37100.0
2012-05-08 15:05:00,47.34,47.34,47.2,47.2,35200.0,41.6182,41.6182,41.4951,41.4951,35200.0
2012-05-08 15:10:00,47.19,47.24,47.17,47.24,12600.0,41.4863,41.5303,41.4687,41.5303,12600.0
2012-05-08 15:15:00,47.26,47.32,47.24,47.32,48900.0,41.5479,41.6006,41.5303,41.6006,48900.0
2012-05-08 15:20:00,47.34,47.35,47.23,47.23,95100.0,41.6182,41.627,41.5215,41.5215,95100.0
2012-05-08 15:25:00,47.23,47.31,47.23,47.3,13400.0,41.5215,41.5918,41.5215,41.583,13400.0
2012-05-08 15:30:00,47.31,47.31,47.15,47.16,26000.0,41.5918,41.5918,41.4512,41.4599,26000.0
2012-05-08 15:35:00,47.16,47.21,47.13,47.16,38700.0,41.4599,41.5039,41.4336,41.4599,38700.0
2012-05-08 15:40:00,47.17,47.19,47.09,47.16,47200.0,41.4687,41.4863,41.3984,41.4599,47200.0
2012-05-08 15:45:00,47.18,47.24,47.01,47.02,60300.0,41.4775,41.5303,41.3281,41.3369,60300.0
2012-05-08 15:50:00,47.03,47.23,47.02,47.23,91200.0,41.3457,41.5215,41.3369,41.5215,91200.0
2012-05-08 15:55:00,47.22,47.25,47.09,47.1,116400.0,41.5127,41.5391,41.3984,41.4072,116400.0
2012-05-09 09:30:00,46.6,46.75,46.6,46.72,41400.0,40.9676,41.0995,40.9676,41.0731,41400.0
2012-05-09 09:35:00,46.73,46.84,46.65,46.84,106400.0,41.0819,41.1786,41.0116,41.1786,106400.0
2012-05-09 09:40:00,46.83,47.17,46.83,46.99,38500.0,41.1698,41.4687,41.1698,41.3105,38500.0
2012-05-09 09:45:00,46.99,47.12,46.99,47.04,37800.0,41.3105,41.4248,41.3105,41.3545,37800.0
2012-05-09 09:50:00,47.03,47.05,46.96,46.97,68500.0,41.3457,41.3632,41.2841,41.2929,68500.0
2012-05-09 09:55:00,46.94,46.94,46.76,46.78,27200.0,41.2665,41.2665,41.1083,41.1259,27200.0
2012-05-09 10:00:00,46.78,46.95,46.78,46.84,84500.0,41.1259,41.2753,41.1259,41.1786,84500.0
2012-05-09 10:05:00,46.84,46.86,46.76,46.81,76300.0,41.1786,41.1962,41.1083,41.1523,76300.0
2012-05-09 10:10:00,46.81,46.86,46.76,46.84,58300.0,41.1523,41.1962,41.1083,41.1786,58300.0
2012-05-09 10:15:00,46.83,46.95,46.7,46.93,111100.0,41.1698,41.2753,41.0555,41.2577,111100.0
2012-05-09 10:20:00,46.93,46.99,46.86,46.94,46300.0,41.2577,41.3105,41.1962,41.2665,46300.0
2012-05-09 10:25:00,46.93,46.97,46.8,46.85,26400.0,41.2577,41.2929,41.1435,41.1874,26400.0
2012-05-09 10:30:00,46.85,46.96,46.83,46.94,9200.0,41.1874,41.2841,41.1698,41.2665,9200.0
2012-05-09 10:35:00,46.93,46.96,46.88,46.94,25800.0,41.2577,41.2841,41.2138,41.2665,25800.0
2012-05-09 10:40:00,46.94,47.02,46.91,47.0,16500.0,41.2665,41.3369,41.2402,41.3193,16500.0
2012-05-09 10:45:00,47.0,47.04,46.99,47.0,14400.0,41.3193,41.3545,41.3105,41.3193,14400.0
2012-05-09 10:50:00,47.0,47.0,46.99,46.99,6600.0,41.3193,41.3193,41.3105,41.3105,6600.0
2012-05-09 10:55:00,46.98,47.02,46.97,47.0,22000.0,41.3017,41.3369,41.2929,41.3193,22000.0
2012-05-09 11:00:00,47.0,47.1,46.96,47.09,9400.0,41.3193,41.4072,41.2841,41.3984,9400.0
2012-05-09 11:05:00,47.1,47.14,47.09,47.12,14800.0,41.4072,41.4424,41.3984,41.4248,14800.0
2012-05-09 11:10:00,47.13,47.34,47.13,47.24,23500.0,41.4336,41.6182,41.4336,41.5303,23500.0
2012-05-09 11:15:00,47.23,47.23,47.15,47.16,15900.0,41.5215,41.5215,41.4512,41.4599,15900.0
2012-05-09 11:20:00,47.15,47.19,47.14,47.17,45900.0,41.4512,41.4863,41.4424,41.4687,45900.0
2012-05-09 11:25:00,47.16,47.18,47.14,47.14,6900.0,41.4599,41.4775,41.4424,41.4424,6900.0
2012-05-09 11:30:00,47.16,47.17,47.14,47.15,11700.0,41.4599,41.4687,41.4424,41.4512,11700.0
2012-05-09 11:35:00,47.15,47.2,47.14,47.16,44600.0,41.4512,41.4951,41.4424,41.4599,44600.0
2012-05-09 11:40:00,47.18,47.19,47.15,47.17,17300.0,41.4775,41.4863,41.4512,41.4687,17300.0
2012-05-09 11:45:00,47.18,47.18,47.16,47.16,13600.0,41.4775,41.4775,41.4599,41.4599,13600.0
2012-05-09 11:50:00,47.16,47.16,47.11,47.11,10600.0,41.4599,41.4599,41.416,41.416,10600.0
2012-05-09 11:55:00,47.11,47.18,47.11,47.14,15800.0,41.416,41.4775,41.416,41.4424,15800.0
2012-05-09 12:00:00,47.14,47.17,47.1,47.12,28900.0,41.4424,41.4687,41.4072,41.4248,28900.0
2012-05-09 12:05:00,47.11,47.16,47.11,47.13,5400.0,41.416,41.4599,41.416,41.4336,5400.0
2012-05-09 12:10:00,47.12,47.14,47.08,47.11,27800.0,41.4248,41.4424,41.3896,41.416,27800.0
2012-05-09 12:15:00,47.09,47.1,47.03,47.07,43600.0,41.3984,41.4072,41.3457,41.3808,43600.0
2012-05-09 12:20:00,47.07,47.15,47.07,47.1,10700.0,41.3808,41.4512,41.3808,41.4072,10700.0
2012-05-09 12:25:00,47.1,47.1,47.01,47.07,89400.0,41.4072,41.4072,41.3281,41.3808,89400.0
2012-05-09 12:30:00,47.07,47.09,47.0,47.01,46100.0,41.3808,41.3984,41.3193,41.3281,46100.0
2012-05-09 12:35:00,47.01,47.04,47.0,47.04,13500.0,41.3281,41.3545,41.3193,41.3545,13500.0
2012-05-09 12:40:00,47.04,47.05,47.0,47.0,17200.0,41.3545,41.3632,41.3193,41.3193,17200.0
2012-05-09 12:45:00,47.01,47.04,46.98,47.01,25900.0,41.3281,41.3545,41.3017,41.3281,25900.0
2012-05-09 12:50:00,47.01,47.02,46.96,46.98,9800.0,41.3281,41.3369,41.2841,41.3017,9800.0
2012-05-09 12:55:00,46.98,47.03,46.98,47.01,7800.0,41.3017,41.3457,41.3017,41.3281,7800.0
2012-05-09 13:00:00,47.03,47.06,47.01,47.06,22700.0,41.3457,41.372,41.3281,41.372,22700.0
2012-05-09 13:05:00,47.06,47.07,47.01,47.03,25800.0,41.372,41.3808,41.3281,41.3457,25800.0
2012-05-09 13:10:00,47.03,47.04,46.99,47.0,5200.0,41.3457,41.3545,41.3105,41.3193,5200.0
2012-05-09 13:15:00,47.0,47.01,46.94,46.94,5400.0,41.3193,41.3281,41.2665,41.2665,5400.0
2012-05-09 13:20:00,46.94,46.97,46.91,46.91,32900.0,41.2665,41.2929,41.2402,41.2402,32900.0
2012-05-09 13:25:00,46.94,47.03,46.94,47.02,14000.0,41.2665,41.3457,41.2665,41.3369,14000.0
2012-05-09 13:30:00,47.04,47.06,47.0,47.04,81000.0,41.3545,41.372,41.3193,41.3545,81000.0
2012-05-09 13:35:00,47.04,47.05,46.99,47.04,48900.0,41.3545,41.3632,41.3105,41.3545,48900.0
2012-05-09 13:40:00,47.04,47.22,47.01,47.21,133200.0,41.3545,41.5127,41.3281,41.5039,133200.0
2012-05-09 13:45:00,47.21,47.27,47.16,47.2,45100.0,41.5039,41.5567,41.4599,41.4951,45100.0
2012-05-09 13:50:00,47.2,47.22,47.14,47.16,40500.0,41.4951,41.5127,41.4424,41.4599,40500.0
2012-05-09 13:55:00,47.15,47.19,47.07,47.11,27600.0,41.4512,41.4863,41.3808,41.416,27600.0
2012-05-09 14:00:00,47.12,47.13,46.99,47.08,53000.0,41.4248,41.4336,41.3105,41.3896,53000.0
2012-05-09 14:05:00,47.08,47.09,47.05,47.07,20600.0,41.3896,41.3984,41.3632,41.3808,20600.0
2012-05-09 14:10:00,47.07,47.08,47.03,47.07,30600.0,41.3808,41.3896,41.3457,41.3808,30600.0
2012-05-09 14:15:00,47.07,47.08,46.97,47.02,48800.0,41.3808,41.3896,41.2929,41.3369,48800.0
2012-05-09 14:20:00,47.02,47.05,47.01,47.04,25900.0,41.3369,41.3632,41.3281,41.3545,25900.0
2012-05-09 14:25:00,47.04,47.09,47.01,47.04,45700.0,41.3545,41.3984,41.3281,41.3545,45700.0
2012-05-09 14:30:00,47.03,47.05,47.0,47.01,57100.0,41.3457,41.3632,41.3193,41.3281,57100.0
2012-05-09 14:35:00,47.01,47.04,47.0,47.0,7600.0,41.3281,41.3545,41.3193,41.3193,7600.0
2012-05-09 14:40:00,47.01,47.04,47.0,47.03,40300.0,41.3281,41.3545,41.3193,41.3457,40300.0
2012-05-09 14:45:00,47.03,47.03,47.01,47.02,19500.0,41.3457,41.3457,41.3281,41.3369,19500.0
2012-05-09 14:50:00,47.01,47.03,46.97,46.99,28500.0,41.3281,41.3457,41.2929,41.3105,28500.0
2012-05-09 14:55:00,46.99,47.0,46.97,46.97,10800.0,41.3105,41.3193,41.2929,41.2929,10800.0
2012-05-09 15:00:00,46.97,46.97,46.92,46.92,10500.0,41.2929,41.2929,41.249,41.249,10500.0
2012-05-09 15:05:00,46.92,46.97,46.87,46.97,21000.0,41.249,41.2929,41.205,41.2929,21000.0
2012-05-09 15:10:00,46.96,46.99,46.91,46.93,27100.0,41.2841,41.3105,41.2402,41.2577,27100.0
2012-05-09 15:15:00,46.93,47.0,46.9,47.0,27500.0,41.2577,41.3193,41.2314,41.3193,27500.0
2012-05-09 15:20:00,47.01,47.03,46.96,47.02,69400.0,41.3281,41.3457,41.2841,41.3369,69400.0
2012-05-09 15:25:00,47.02,47.08,46.99,47.0,30500.0,41.3369,41.3896,41.3105,41.3193,30500.0
2012-05-09 15:30:00,47.0,47.0,46.94,46.95,55300.0,41.3193,41.3193,41.2665,41.2753,55300.0
2012-05-09 15:35:00,46.95,47.02,46.89,46.89,65200.0,41.2753,41.3369,41.2226,41.2226,65200.0
2012-05-09 15:40:00,46.9,46.94,46.85,46.86,100000.0,41.2314,41.2665,41.1874,41.1962,100000.0
2012-05-09 15:45:00,46.87,46.93,46.87,46.89,69500.0,41.205,41.2577,41.205,41.2226,69500.0
2012-05-09 15:50:00,46.89,46.94,46.86,46.89,28100.0,41.2226,41.2665,41.1962,41.2226,28100.0
2012-05-09 15:55:00,46.9,46.9,46.8,46.8,52900.0,41.2314,41.2314,41.1435,41.1435,52900.0
2012-05-10 09:30:00,47.16,47.35,47.12,47.35,28700.0,41.4599,41.627,41.4248,41.627,28700.0
2012-05-10 09:35:00,47.37,47.4,47.3,47.31,14400.0,41.6446,41.6709,41.583,41.5918,14400.0
2012-05-10 09:40:00,47.36,47.37,47.29,47.33,160500.0,41.6358,41.6446,41.5742,41.6094,160500.0
2012-05-10 09:45:00,47.33,47.33,47.29,47.29,43800.0,41.6094,41.6094,41.5742,41.5742,43800.0
2012-05-10 09:50:00,47.29,47.32,47.24,47.25,228500.0,41.5742,41.6006,41.5303,41.5391,228500.0
2012-05-10 09:55:00,47.25,47.25,47.16,47.18,28300.0,41.5391,41.5391,41.4599,41.4775,28300.0
2012-05-10 10:00:00,47.18,47.21,47.07,47.07,14600.0,41.4775,41.5039,41.3808,41.3808,14600.0
2012-05-10 10:05:00,47.05,47.21,47.02,47.18,18000.0,41.3632,41.5039,41.3369,41.4775,18000.0
2012-05-10 10:10:00,47.18,47.19,47.1,47.15,8700.0,41.4775,41.4863,41.4072,41.4512,8700.0
2012-05-10 10:15:00,47.14,47.18,47.12,47.13,8800.0,41.4424,41.4775,41.4248,41.4336,8800.0
2012-05-10 10:20:00,47.12,47.14,47.08,47.09,17300.0,41.4248,41.4424,41.3896,41.3984,17300.0
2012-05-10 10:25:00,47.1,47.12,46.98,47.03,34500.0,41.4072,41.4248,41.3017,41.3457,34500.0
2012-05-10 10:30:00,47.04,47.06,46.93,46.97,36600.0,41.3545,41.372,41.2577,41.2929,36600.0
2012-05-10 10:35:00,46.97,47.02,46.97,47.0,16200.0,41.2929,41.3369,41.2929,41.3193,16200.0
2012-05-10 10:40:00,47.01,47.08,46.98,47.02,50900.0,41.3281,41.3896,41.3017,41.3369,50900.0
2012-05-10 10:45:00,47.01,47.03,46.99,47.02,40700.0,41.3281,41.3457,41.3105,41.3369,40700.0
2012-05-10 10:50:00,47.02,47.02,46.93,46.93,9000.0,41.3369,41.3369,41.2577,41.2577,9000.0
2012-05-10 10:55:00,46.93,46.95,46.86,46.94,6600.0,41.2577,41.2753,41.1962,41.2665,6600.0
2012-05-10 11:00:00,46.93,46.93,46.84,46.85,65100.0,41.2577,41.2577,41.1786,41.1874,65100.0
2012-05-10 11:05:00,46.85,46.87,46.82,46.83,44000.0,41.1874,41.205,41.161,41.1698,44000.0
2012-05-10 11:10:00,46.83,46.9,46.83,46.87,19100.0,41.1698,41.2314,41.1698,41.205,19100.0
2012-05-10 11:15:00,46.87,46.96,46.86,46.91,16000.0,41.205,41.2841,41.1962,41.2402,16000.0
2012-05-10 11:20:00,46.91,46.97,46.9,46.97,11100.0,41.2402,41.2929,41.2314,41.2929,11100.0
2012-05-10 11:25:00,46.98,47.02,46.95,46.99,12900.0,41.3017,41.3369,41.2753,41.3105,12900.0
2012-05-10 11:30:00,46.98,47.03,46.97,47.02,12100.0,41.3017,41.3457,41.2929,41.3369,12100.0
2012-05-10 11:35:00,47.01,47.03,46.99,47.01,14700.0,41.3281,41.3457,41.3105,41.3281,14700.0
2012-05-10 11:40:00,47.01,47.03,46.92,46.92,30600.0,41.3281,41.3457,41.249,41.249,30600.0
2012-05-10 11:45:00,46.92,46.97,46.9,46.93,21400.0,41.249,41.2929,41.2314,41.2577,21400.0
2012-05-10 11:50:00,46.93,46.97,46.9,46.97,16800.0,41.2577,41.2929,41.2314,41.2929,16800.0
2012-05-10 11:55:00,46.97,46.99,46.96,46.97,11800.0,41.2929,41.3105,41.2841,41.2929,11800.0
2012-05-10 12:00:00,46.97,47.02,46.96,47.02,8700.0,41.2929,41.3369,41.2841,41.3369,8700.0
2012-05-10 12:05:00,47.0,47.06,46.98,47.01,26300.0,41.3193,41.372,41.3017,41.3281,26300.0
2012-05-10 12:10:00,47.02,47.12,47.01,47.1,54500.0,41.3369,41.4248,41.3281,41.4072,54500.0
2012-05-10 12:15:00,47.11,47.14,47.1,47.14,12200.0,41.416,41.4424,41.4072,41.4424,12200.0
2012-05-10 12:20:00,47.14,47.18,47.14,47.15,7200.0,41.4424,41.4775,41.4424,41.4512,7200.0
2012-05-10 12:25:00,47.15,47.18,47.09,47.09,16800.0,41.4512,41.4775,41.3984,41.3984,16800.0
2012-05-10 12:30:00,47.09,47.12,47.06,47.07,12700.0,41.3984,41.4248,41.372,41.3808,12700.0
2012-05-10 12:35:00,47.07,47.08,47.01,47.02,43300.0,41.3808,41.3896,41.3281,41.3369,43300.0
2012-05-10 12:40:00,47.03,47.1,47.01,47.07,39700.0,41.3457,41.4072,41.3281,41.3808,39700.0
2012-05-10 12:45:00,47.07,47.1,47.05,47.07,57100.0,41.3808,41.4072,41.3632,41.3808,57100.0
2012-05-10 12:50:00,47.09,47.13,47.08,47.08,63600.0,41.3984,41.4336,41.3896,41.3896,63600.0
2012-05-10 12:55:00,47.08,47.1,47.04,47.08,11100.0,41.3896,41.4072,41.3545,41.3896,11100.0
2012-05-10 13:00:00,47.08,47.13,47.0,47.07,11200.0,41.3896,41.4336,41.3193,41.3808,11200.0
2012-05-10 13:05:00,47.07,47.1,47.04,47.09,6500.0,41.3808,41.4072,41.3545,41.3984,6500.0
2012-05-10 13:10:00,47.09,47.1,47.07,47.08,11500.0,41.3984,41.4072,41.3808,41.3896,11500.0
2012-05-10 13:15:00,47.09,47.09,47.05,47.05,10800.0,41.3984,41.3984,41.3632,41.3632,10800.0
2012-05-10 13:20:00,47.05,47.08,47.04,47.04,6300.0,41.3632,41.3896,41.3545,41.3545,6300.0
2012-05-10 13:25:00,47.04,47.06,47.02,47.02,8300.0,41.3545,41.372,41.3369,41.3369,8300.0
2012-05-10 13:30:00,47.01,47.03,46.99,47.02,27100.0,41.3281,41.3457,41.3105,41.3369,27100.0
2012-05-10 13:35:00,47.03,47.03,46.97,46.97,10600.0,41.3457,41.3457,41.2929,41.2929,10600.0
2012-05-10 13:40:00,46.98,46.98,46.9,46.91,15700.0,41.3017,41.3017,41.2314,41.2402,15700.0
2012-05-10 13:45:00,46.92,46.92,46.89,46.9,18400.0,41.249,41.249,41.2226,41.2314,18400.0
2012-05-10 13:50:00,46.9,46.96,46.9,46.95,8200.0,41.2314,41.2841,41.2314,41.2753,8200.0
2012-05-10 13:55:00,46.95,47.0,46.91,46.96,8600.0,41.2753,41.3193,41.2402,41.2841,8600.0
2012-05-10 14:00:00,46.95,47.0,46.95,46.99,19300.0,41.2753,41.3193,41.2753,41.3105,19300.0
2012-05-10 14:05:00,46.99,47.0,46.97,46.99,4900.0,41.3105,41.3193,41.2929,41.3105,4900.0
2012-05-10 14:10:00,47.0,47.01,46.96,46.96,9500.0,41.3193,41.3281,41.2841,41.2841,9500.0
2012-05-10 14:15:00,46.97,47.0,46.94,46.95,6000.0,41.2929,41.3193,41.2665,41.2753,6000.0
2012-05-10 14:20:00,46.95,46.97,46.91,46.95,13600.0,41.2753,41.2929,41.2402,41.2753,13600.0
2012-05-10 14:25:00,46.95,46.97,46.88,46.9,55600.0,41.2753,41.2929,41.2138,41.2314,55600.0
2012-05-10 14:30:00,46.9,46.91,46.81,46.83,32000.0,41.2314,41.2402,41.1523,41.1698,32000.0
2012-05-10 14:35:00,46.83,46.92,46.81,46.86,13400.0,41.1698,41.249,41.1523,41.1962,13400.0
2012-05-10 14:40:00,46.87,46.89,46.81,46.84,51500.0,41.205,41.2226,41.1523,41.1786,51500.0
2012-05-10 14:45:00,46.84,46.86,46.74,46.75,61600.0,41.1786,41.1962,41.0907,41.0995,61600.0
2012-05-10 14:50:00,46.75,46.82,46.72,46.77,45200.0,41.0995,41.161,41.0731,41.1171,45200.0
2012-05-10 14:55:00,46.78,46.84,46.76,46.84,28400.0,41.1259,41.1786,41.1083,41.1786,28400.0
2012-05-10 15:00:00,46.84,46.91,46.83,46.89,32000.0,41.1786,41.2402,41.1698,41.2226,32000.0
2012-05-10 15:05:00,46.9,46.91,46.83,46.84,28500.0,41.2314,41.2402,41.1698,41.1786,28500.0
2012-05-10 15:10:00,46.84,46.95,46.84,46.94,12900.0,41.1786,41.2753,41.1786,41.2665,12900.0
2012-05-10 15:15:00,46.94,46.98,46.93,46.98,14800.0,41.2665,41.3017,41.2577,41.3017,14800.0
2012-05-10 15:20:00,46.98,46.98,46.87,46.96,28000.0,41.3017,41.3017,41.205,41.2841,28000.0
2012-05-10 15:25:00,46.96,46.98,46.94,46.97,10500.0,41.2841,41.3017,41.2665,41.2929,10500.0
2012-05-10 15:30:00,46.97,47.02,46.95,47.02,58400.0,41.2929,41.3369,41.2753,41.3369,58400.0
2012-05-10 15:35:00,47.02,47.04,46.95,46.95,18600.0,41.3369,41.3545,41.2753,41.2753,18600.0
2012-05-10 15:40:00,46.95,46.96,46.87,46.87,23100.0,41.2753,41.2841,41.205,41.205,23100.0
2012-05-10 15:45:00,46.88,46.9,46.85,46.86,28600.0,41.2138,41.2314,41.1874,41.1962,28600.0
2012-05-10 15:50:00,46.87,46.91,46.77,46.81,43600.0,41.205,41.2402,41.1171,41.1523,43600.0
2012-05-10 15:55:00,46.8,46.94,46.8,46.94,75000.0,41.1435,41.2665,41.1435,41.2665,75000.0
2012-05-11 09:30:00,46.8,46.92,46.8,46.81,22100.0,41.1435,41.249,41.1435,41.1523,22100.0
2012-05-11 09:35:00,46.86,46.86,46.73,46.75,31500.0,41.1962,41.1962,41.0819,41.0995,31500.0
2012-05-11 09:40:00,46.75,46.85,46.75,46.8,48800.0,41.0995,41.1874,41.0995,41.1435,48800.0
2012-05-11 09:45:00,46.8,46.84,46.78,46.8,25400.0,41.1435,41.1786,41.1259,41.1435,25400.0
2012-05-11 09:50:00,46.8,46.91,46.8,46.9,17800.0,41.1435,41.2402,41.1435,41.2314,17800.0
2012-05-11 09:55:00,46.92,46.99,46.9,46.93,21200.0,41.249,41.3105,41.2314,41.2577,21200.0
2012-05-11 10:00:00,46.93,46.95,46.85,46.85,29200.0,41.2577,41.2753,41.1874,41.1874,29200.0
2012-05-11 10:05:00,46.85,46.91,46.81,46.85,18000.0,41.1874,41.2402,41.1523,41.1874,18000.0
2012-05-11 10:10:00,46.87,47.05,46.86,47.05,51700.0,41.205,41.3632,41.1962,41.3632,51700.0
2012-05-11 10:15:00,47.06,47.32,47.06,47.3,31100.0,41.372,41.6006,41.372,41.583,31100.0
2012-05-11 10:20:00,47.29,47.42,47.28,47.34,189400.0,41.5742,41.6885,41.5654,41.6182,189400.0
2012-05-11 10:25:00,47.33,47.4,47.31,47.31,52900.0,41.6094,41.6709,41.5918,41.5918,52900.0
2012-05-11 10:30:00,47.31,47.43,47.31,47.31,64900.0,41.5918,41.6973,41.5918,41.5918,64900.0
2012-05-11 10:35:00,47.31,47.45,47.31,47.4,30000.0,41.5918,41.7149,41.5918,41.6709,30000.0
2012-05-11 10:40:00,47.41,47.52,47.39,47.52,12600.0,41.6797,41.7764,41.6622,41.7764,12600.0
2012-05-11 10:45:00,47.53,47.59,47.51,47.55,15200.0,41.7852,41.838,41.7676,41.8028,15200.0
2012-05-11 10:50:00,47.53,47.56,47.5,47.53,9600.0,41.7852,41.8116,41.7589,41.7852,9600.0
2012-05-11 10:55:00,47.53,47.65,47.53,47.65,39200.0,41.7852,41.8907,41.7852,41.8907,39200.0
2012-05-11 11:00:00,47.65,47.67,47.57,47.57,39900.0,41.8907,41.9083,41.8204,41.8204,39900.0
2012-05-11 11:05:00,47.58,47.66,47.56,47.66,3900.0,41.8292,41.8995,41.8116,41.8995,3900.0
2012-05-11 11:10:00,47.67,47.69,47.64,47.64,5600.0,41.9083,41.9259,41.8819,41.8819,5600.0
2012-05-11 11:15:00,47.62,47.62,47.57,47.6,36300.0,41.8644,41.8644,41.8204,41.8468,36300.0
2012-05-11 11:20:00,47.59,47.64,47.55,47.59,5800.0,41.838,41.8819,41.8028,41.838,5800.0
2012-05-11 11:25:00,47.6,47.64,47.58,47.59,55400.0,41.8468,41.8819,41.8292,41.838,55400.0
2012-05-11 11:30:00,47.58,47.71,47.58,47.7,15200.0,41.8292,41.9435,41.8292,41.9347,15200.0
2012-05-11 11:35:00,47.72,47.77,47.72,47.75,32900.0,41.9523,41.9962,41.9523,41.9786,32900.0
2012-05-11 11:40:00,47.75,47.77,47.63,47.64,30200.0,41.9786,41.9962,41.8731,41.8819,30200.0
2012-05-11 11:45:00,47.64,47.68,47.64,47.68,4900.0,41.8819,41.9171,41.8819,41.9171,4900.0
2012-05-11 11:50:00,47.67,47.7,47.64,47.67,14100.0,41.9083,41.9347,41.8819,41.9083,14100.0
2012-05-11 11:55:00,47.66,47.66,47.63,47.66,4200.0,41.8995,41.8995,41.8731,41.8995,4200.0
2012-05-11 12:00:00,47.67,47.68,47.63,47.63,10900.0,41.9083,41.9171,41.8731,41.8731,10900.0
2012-05-11 12:05:00,47.63,47.67,47.63,47.67,2900.0,41.8731,41.9083,41.8731,41.9083,2900.0
2012-05-11 12:10:00,47.66,47.68,47.64,47.65,5000.0,41.8995,41.9171,41.8819,41.8907,5000.0
2012-05-11 12:15:00,47.65,47.65,47.62,47.62,53900.0,41.8907,41.8907,41.8644,41.8644,53900.0
2012-05-11 12:20:00,47.61,47.65,47.61,47.65,7300.0,41.8556,41.8907,41.8556,41.8907,7300.0
2012-05-11 12:25:00,47.65,47.65,47.64,47.64,4800.0,41.8907,41.8907,41.8819,41.8819,4800.0
2012-05-11 12:30:00,47.64,47.65,47.64,47.65,3000.0,41.8819,41.8907,41.8819,41.8907,3000.0
2012-05-11 12:35:00,47.65,47.65,47.64,47.65,2200.0,41.8907,41.8907,41.8819,41.8907,2200.0
2012-05-11 12:40:00,47.65,47.65,47.64,47.65,1000.0,41.8907,41.8907,41.8819,41.8907,1000.0
2012-05-11 12:45:00,47.65,47.65,47.59,47.61,8300.0,41.8907,41.8907,41.838,41.8556,8300.0
2012-05-11 12:50:00,47.61,47.62,47.55,47.55,5100.0,41.8556,41.8644,41.8028,41.8028,5100.0
2012-05-11 12:55:00,47.53,47.56,47.51,47.54,4000.0,41.7852,41.8116,41.7676,41.794,4000.0
2012-05-11 13:00:00,47.54,47.55,47.53,47.55,4300.0,41.794,41.8028,41.7852,41.8028,4300.0
2012-05-11 13:05:00,47.55,47.55,47.45,47.5,50700.0,41.8028,41.8028,41.7149,41.7589,50700.0
2012-05-11 13:10:00,47.49,47.57,47.44,47.56,84600.0,41.7501,41.8204,41.7061,41.8116,84600.0
2012-05-11 13:15:00,47.56,47.56,47.51,47.54,35900.0,41.8116,41.8116,41.7676,41.794,35900.0
2012-05-11 13:20:00,47.55,47.55,47.48,47.51,11000.0,41.8028,41.8028,41.7413,41.7676,11000.0
2012-05-11 13:25:00,47.49,47.59,47.49,47.59,6600.0,41.7501,41.838,41.7501,41.838,6600.0
2012-05-11 13:30:00,47.58,47.66,47.57,47.65,63700.0,41.8292,41.8995,41.8204,41.8907,63700.0
2012-05-11 13:35:00,47.65,47.66,47.6,47.62,12200.0,41.8907,41.8995,41.8468,41.8644,12200.0
2012-05-11 13:40:00,47.63,47.64,47.58,47.6,51400.0,41.8731,41.8819,41.8292,41.8468,51400.0
2012-05-11 13:45:00,47.6,47.62,47.58,47.6,14100.0,41.8468,41.8644,41.8292,41.8468,14100.0
2012-05-11 13:50:00,47.62,47.63,47.59,47.63,18000.0,41.8644,41.8731,41.838,41.8731,18000.0
2012-05-11 13:55:00,47.63,47.66,47.62,47.65,6200.0,41.8731,41.8995,41.8644,41.8907,6200.0
2012-05-11 14:00:00,47.65,47.65,47.57,47.62,16900.0,41.8907,41.8907,41.8204,41.8644,16900.0
2012-05-11 14:05:00,47.6,47.6,47.54,47.56,9400.0,41.8468,41.8468,41.794,41.8116,9400.0
2012-05-11 14:10:00,47.56,47.56,47.53,47.55,7700.0,41.8116,41.8116,41.7852,41.8028,7700.0
2012-05-11 14:15:00,47.55,47.66,47.55,47.65,14700.0,41.8028,41.8995,41.8028,41.8907,14700.0
2012-05-11 14:20:00,47.65,47.65,47.57,47.57,4900.0,41.8907,41.8907,41.8204,41.8204,4900.0
2012-05-11 14:25:00,47.58,47.58,47.53,47.55,6300.0,41.8292,41.8292,41.7852,41.8028,6300.0
2012-05-11 14:30:00,47.55,47.56,47.39,47.42,98100.0,41.8028,41.8116,41.6622,41.6885,98100.0
2012-05-11 14:35:00,47.44,47.58,47.44,47.57,9600.0,41.7061,41.8292,41.7061,41.8204,9600.0
2012-05-11 14:40:00,47.57,47.58,47.52,47.52,9500.0,41.8204,41.8292,41.7764,41.7764,9500.0
2012-05-11 14:45:00,47.52,47.56,47.52,47.55,14200.0,41.7764,41.8116,41.7764,41.8028,14200.0
2012-05-11 14:50:00,47.54,47.55,47.44,47.46,6400.0,41.794,41.8028,41.7061,41.7237,6400.0
2012-05-11 14:55:00,47.46,47.51,47.43,47.43,26800.0,41.7237,41.7676,41.6973,41.6973,26800.0
2012-05-11 15:00:00,47.44,47.51,47.44,47.46,29000.0,41.7061,41.7676,41.7061,41.7237,29000.0
2012-05-11 15:05:00,47.46,47.46,47.41,47.44,17000.0,41.7237,41.7237,41.6797,41.7061,17000.0
2012-05-11 15:10:00,47.45,47.5,47.44,47.48,260600.0,41.7149,41.7589,41.7061,41.7413,260600.0
2012-05-11 15:15:00,47.49,47.53,47.48,47.52,10700.0,41.7501,41.7852,41.7413,41.7764,10700.0
2012-05-11 15:20:00,47.53,47.55,47.47,47.48,19400.0,41.7852,41.8028,41.7325,41.7413,19400.0
2012-05-11 15:25:00,47.48,47.51,47.47,47.5,14800.0,41.7413,41.7676,41.7325,41.7589,14800.0
2012-05-11 15:30:00,47.49,47.49,47.42,47.45,14400.0,41.7501,41.7501,41.6885,41.7149,14400.0
2012-05-11 15:35:00,47.44,47.49,47.44,47.44,10900.0,41.7061,41.7501,41.7061,41.7061,10900.0
2012-05-11 15:40:00,47.43,47.43,47.34,47.37,11000.0,41.6973,41.6973,41.6182,41.6446,11000.0
2012-05-11 15:45:00,47.36,47.39,47.3,47.38,43100.0,41.6358,41.6622,41.583,41.6534,43100.0
2012-05-11 15:50:00,47.37,47.38,47.17,47.19,43300.0,41.6446,41.6534,41.4687,41.4863,43300.0
2012-05-11 15:55:00,47.19,47.31,47.16,47.17,149500.0,41.4863,41.5918,41.4599,41.4687,149500.0
2012-05-14 09:30:00,47.05,47.43,47.05,47.43,40300.0,41.3632,41.6973,41.3632,41.6973,40300.0
2012-05-14 09:35:00,47.41,47.46,47.38,47.44,17000.0,41.6797,41.7237,41.6534,41.7061,17000.0
2012-05-14 09:40:00,47.43,47.5,47.39,47.39,12600.0,41.6973,41.7589,41.6622,41.6622,12600.0
2012-05-14 09:45:00,47.39,47.45,47.34,47.45,19700.0,41.6622,41.7149,41.6182,41.7149,19700.0
2012-05-14 09:50:00,47.46,47.47,47.39,47.46,13000.0,41.7237,41.7325,41.6622,41.7237,13000.0
2012-05-14 09:55:00,47.45,47.56,47.45,47.53,125400.0,41.7149,41.8116,41.7149,41.7852,125400.0
2012-05-14 10:00:00,47.49,47.61,47.46,47.58,49800.0,41.7501,41.8556,41.7237,41.8292,49800.0
2012-05-14 10:05:00,47.6,47.6,47.51,47.55,12900.0,41.8468,41.8468,41.7676,41.8028,12900.0
2012-05-14 10:10:00,47.55,47.57,47.44,47.46,15400.0,41.8028,41.8204,41.7061,41.7237,15400.0
2012-05-14 10:15:00,47.44,47.44,47.29,47.3,45600.0,41.7061,41.7061,41.5742,41.583,45600.0
2012-05-14 10:20:00,47.28,47.3,47.1,47.13,29700.0,41.5654,41.583,41.4072,41.4336,29700.0
2012-05-14 10:25:00,47.13,47.15,46.95,46.96,93700.0,41.4336,41.4512,41.2753,41.2841,93700.0
2012-05-14 10:30:00,46.94,46.97,46.88,46.93,27800.0,41.2665,41.2929,41.2138,41.2577,27800.0
2012-05-14 10:35:00,46.94,47.18,46.9,47.16,24900.0,41.2665,41.4775,41.2314,41.4599,24900.0
2012-05-14 10:40:00,47.16,47.28,47.14,47.26,46100.0,41.4599,41.5654,41.4424,41.5479,46100.0
2012-05-14 10:45:00,47.26,47.27,47.19,47.22,21700.0,41.5479,41.5567,41.4863,41.5127,21700.0
2012-05-14 10:50:00,47.21,47.22,47.17,47.17,19600.0,41.5039,41.5127,41.4687,41.4687,19600.0
2012-05-14 10:55:00,47.17,47.22,47.14,47.17,24900.0,41.4687,41.5127,41.4424,41.4687,24900.0
2012-05-14 11:00:00,47.2,47.21,47.14,47.16,19500.0,41.4951,41.5039,41.4424,41.4599,19500.0
2012-05-14 11:05:00,47.16,47.22,47.14,47.18,27200.0,41.4599,41.5127,41.4424,41.4775,27200.0
2012-05-14 11:10:00,47.17,47.18,47.13,47.16,11100.0,41.4687,41.4775,41.4336,41.4599,11100.0
2012-05-14 11:15:00,47.17,47.18,47.05,47.07,22700.0,41.4687,41.4775,41.3632,41.3808,22700.0
2012-05-14 11:20:00,47.07,47.15,47.06,47.15,14300.0,41.3808,41.4512,41.372,41.4512,14300.0
2012-05-14 11:25:00,47.15,47.28,47.15,47.25,37500.0,41.4512,41.5654,41.4512,41.5391,37500.0
2012-05-14 11:30:00,47.25,47.28,47.23,47.24,87700.0,41.5391,41.5654,41.5215,41.5303,87700.0
2012-05-14 11:35:00,47.24,47.27,47.22,47.26,11700.0,41.5303,41.5567,41.5127,41.5479,11700.0
2012-05-14 11:40:00,47.27,47.3,47.23,47.24,38900.0,41.5567,41.583,41.5215,41.5303,38900.0
2012-05-14 11:45:00,47.23,47.26,47.21,47.23,4800.0,41.5215,41.5479,41.5039,41.5215,4800.0
2012-05-14 11:50:00,47.23,47.26,47.23,47.24,8900.0,41.5215,41.5479,41.5215,41.5303,8900.0
2012-05-14 11:55:00,47.24,47.24,47.2,47.2,6300.0,41.5303,41.5303,41.4951,41.4951,6300.0
2012-05-14 12:00:00,47.21,47.23,47.19,47.23,6600.0,41.5039,41.5215,41.4863,41.5215,6600.0
2012-05-14 12:05:00,47.23,47.24,47.2,47.2,5700.0,41.5215,41.5303,41.4951,41.4951,5700.0
2012-05-14 12:10:00,47.21,47.21,47.18,47.18,11000.0,41.5039,41.5039,41.4775,41.4775,11000.0
2012-05-14 12:15:00,47.18,47.18,47.16,47.16,7200.0,41.4775,41.4775,41.4599,41.4599,7200.0
2012-05-14 12:20:00,47.17,47.25,47.16,47.23,9300.0,41.4687,41.5391,41.4599,41.5215,9300.0
2012-05-14 12:25:00,47.23,47.25,47.17,47.2,7600.0,41.5215,41.5391,41.4687,41.4951,7600.0
2012-05-14 12:30:00,47.17,47.19,47.07,47.08,9200.0,41.4687,41.4863,41.3808,41.3896,9200.0
2012-05-14 12:35:00,47.09,47.09,47.0,47.0,11500.0,41.3984,41.3984,41.3193,41.3193,11500.0
2012-05-14 12:40:00,47.0,47.04,46.97,47.03,17700.0,41.3193,41.3545,41.2929,41.3457,17700.0
2012-05-14 12:45:00,47.02,47.12,47.01,47.06,14600.0,41.3369,41.4248,41.3281,41.372,14600.0
2012-05-14 12:50:00,47.06,47.12,47.05,47.11,5200.0,41.372,41.4248,41.3632,41.416,5200.0
2012-05-14 12:55:00,47.12,47.12,47.08,47.09,5700.0,41.4248,41.4248,41.3896,41.3984,5700.0
2012-05-14 13:00:00,47.09,47.13,47.08,47.12,5200.0,41.3984,41.4336,41.3896,41.4248,5200.0
2012-05-14 13:05:00,47.14,47.19,47.12,47.19,3900.0,41.4424,41.4863,41.4248,41.4863,3900.0
2012-05-14 13:10:00,47.18,47.22,47.15,47.15,7900.0,41.4775,41.5127,41.4512,41.4512,7900.0
2012-05-14 13:15:00,47.15,47.15,47.05,47.07,7300.0,41.4512,41.4512,41.3632,41.3808,7300.0
2012-05-14 13:20:00,47.05,47.08,47.02,47.08,11500.0,41.3632,41.3896,41.3369,41.3896,11500.0
2012-05-14 13:25:00,47.07,47.08,47.0,47.01,10300.0,41.3808,41.3896,41.3193,41.3281,10300.0
2012-05-14 13:30:00,47.01,47.13,47.01,47.08,23200.0,41.3281,41.4336,41.3281,41.3896,23200.0
2012-05-14 13:35:00,47.08,47.14,47.07,47.1,10000.0,41.3896,41.4424,41.3808,41.4072,10000.0
2012-05-14 13:40:00,47.1,47.19,47.08,47.19,21100.0,41.4072,41.4863,41.3896,41.4863,21100.0
2012-05-14 13:45:00,47.19,47.22,47.18,47.21,8600.0,41.4863,41.5127,41.4775,41.5039,8600.0
2012-05-14 13:50:00,47.2,47.23,47.15,47.18,6500.0,41.4951,41.5215,41.4512,41.4775,6500.0
2012-05-14 13:55:00,47.18,47.18,47.16,47.17,9100.0,41.4775,41.4775,41.4599,41.4687,9100.0
2012-05-14 14:00:00,47.17,47.2,47.14,47.18,13100.0,41.4687,41.4951,41.4424,41.4775,13100.0
2012-05-14 14:05:00,47.18,47.18,47.12,47.12,17600.0,41.4775,41.4775,41.4248,41.4248,17600.0
2012-05-14 14:10:00,47.12,47.12,47.1,47.11,69400.0,41.4248,41.4248,41.4072,41.416,69400.0
2012-05-14 14:15:00,47.1,47.11,47.08,47.08,11100.0,41.4072,41.416,41.3896,41.3896,11100.0
2012-05-14 14:20:00,47.07,47.07,46.98,47.0,15600.0,41.3808,41.3808,41.3017,41.3193,15600.0
2012-05-14 14:25:00,47.0,47.01,46.99,47.0,8700.0,41.3193,41.3281,41.3105,41.3193,8700.0
2012-05-14 14:30:00,47.0,47.04,46.98,47.0,52700.0,41.3193,41.3545,41.3017,41.3193,52700.0
2012-05-14 14:35:00,47.0,47.03,46.94,46.96,19900.0,41.3193,41.3457,41.2665,41.2841,19900.0
2012-05-14 14:40:00,46.97,47.01,46.92,47.01,15900.0,41.2929,41.3281,41.249,41.3281,15900.0
2012-05-14 14:45:00,47.0,47.01,46.96,46.99,8900.0,41.3193,41.3281,41.2841,41.3105,8900.0
2012-05-14 14:50:00,47.0,47.0,46.97,46.98,18700.0,41.3193,41.3193,41.2929,41.3017,18700.0
2012-05-14 14:55:00,46.98,47.0,46.9,46.9,18200.0,41.3017,41.3193,41.2314,41.2314,18200.0
2012-05-14 15:00:00,46.89,46.98,46.83,46.98,43900.0,41.2226,41.3017,41.1698,41.3017,43900.0
2012-05-14 15:05:00,46.97,47.0,46.93,46.94,94300.0,41.2929,41.3193,41.2577,41.2665,94300.0
2012-05-14 15:10:00,46.93,46.93,46.87,46.89,25200.0,41.2577,41.2577,41.205,41.2226,25200.0
2012-05-14 15:15:00,46.89,46.89,46.88,46.89,11200.0,41.2226,41.2226,41.2138,41.2226,11200.0
2012-05-14 15:20:00,46.89,46.9,46.84,46.89,25000.0,41.2226,41.2314,41.1786,41.2226,25000.0
2012-05-14 15:25:00,46.9,46.9,46.87,46.87,10900.0,41.2314,41.2314,41.205,41.205,10900.0
2012-05-14 15:30:00,46.87,46.9,46.87,46.89,12700.0,41.205,41.2314,41.205,41.2226,12700.0
2012-05-14 15:35:00,46.89,46.91,46.86,46.87,14300.0,41.2226,41.2402,41.1962,41.205,14300.0
2012-05-14 15:40:00,46.86,46.89,46.82,46.82,18200.0,41.1962,41.2226,41.161,41.161,18200.0
2012-05-14 15:45:00,46.82,46.9,46.82,46.88,35100.0,41.161,41.2314,41.161,41.2138,35100.0
2012-05-14 15:50:00,46.87,46.89,46.81,46.81,40300.0,41.205,41.2226,41.1523,41.1523,40300.0
2012-05-14 15:55:00,46.81,46.85,46.77,46.8,56800.0,41.1523,41.1874,41.1171,41.1435,56800.0
2012-05-15 09:30:00,46.83,47.0,46.83,46.92,27300.0,41.1698,41.3193,41.1698,41.249,27300.0
2012-05-15 09:35:00,46.91,46.92,46.81,46.87,8300.0,41.2402,41.249,41.1523,41.205,8300.0
2012-05-15 09:40:00,46.86,47.07,46.86,46.98,63200.0,41.1962,41.3808,41.1962,41.3017,63200.0
2012-05-15 09:45:00,46.95,47.02,46.91,46.91,16500.0,41.2753,41.3369,41.2402,41.2402,16500.0
2012-05-15 09:50:00,46.92,47.0,46.92,46.96,11900.0,41.249,41.3193,41.249,41.2841,11900.0
2012-05-15 09:55:00,46.95,46.99,46.84,46.85,16600.0,41.2753,41.3105,41.1786,41.1874,16600.0
2012-05-15 10:00:00,46.85,47.02,46.84,47.0,32200.0,41.1874,41.3369,41.1786,41.3193,32200.0
2012-05-15 10:05:00,46.98,47.02,46.98,47.0,8600.0,41.3017,41.3369,41.3017,41.3193,8600.0
2012-05-15 10:10:00,47.02,47.03,46.96,47.0,27900.0,41.3369,41.3457,41.2841,41.3193,27900.0
2012-05-15 10:15:00,47.0,47.15,46.97,47.12,19200.0,41.3193,41.4512,41.2929,41.4248,19200.0
2012-05-15 10:20:00,47.12,47.25,47.12,47.17,31300.0,41.4248,41.5391,41.4248,41.4687,31300.0
2012-05-15 10:25:00,47.18,47.21,47.1,47.21,21000.0,41.4775,41.5039,41.4072,41.5039,21000.0
2012-05-15 10:30:00,47.19,47.22,47.18,47.21,17900.0,41.4863,41.5127,41.4775,41.5039,17900.0
2012-05-15 10:35:00,47.21,47.38,47.21,47.31,16400.0,41.5039,41.6534,41.5039,41.5918,16400.0
2012-05-15 10:40:00,47.3,47.36,47.29,47.3,14100.0,41.583,41.6358,41.5742,41.583,14100.0
2012-05-15 10:45:00,47.3,47.34,47.27,47.31,12700.0,41.583,41.6182,41.5567,41.5918,12700.0
2012-05-15 10:50:00,47.32,47.33,47.25,47.3,23000.0,41.6006,41.6094,41.5391,41.583,23000.0
2012-05-15 10:55:00,47.29,47.33,47.27,47.28,9200.0,41.5742,41.6094,41.5567,41.5654,9200.0
2012-05-15 11:00:00,47.29,47.29,47.19,47.19,6800.0,41.5742,41.5742,41.4863,41.4863,6800.0
2012-05-15 11:05:00,47.19,47.21,47.11,47.12,29300.0,41.4863,41.5039,41.416,41.4248,29300.0
2012-05-15 11:10:00,47.12,47.12,47.05,47.06,8700.0,41.4248,41.4248,41.3632,41.372,8700.0
2012-05-15 11:15:00,47.05,47.13,47.05,47.1,54900.0,41.3632,41.4336,41.3632,41.4072,54900.0
2012-05-15 11:20:00,47.1,47.11,47.07,47.08,9100.0,41.4072,41.416,41.3808,41.3896,9100.0
2012-05-15 11:25:00,47.08,47.08,47.05,47.08,6000.0,41.3896,41.3896,41.3632,41.3896,6000.0
2012-05-15 11:30:00,47.07,47.08,47.05,47.06,6500.0,41.3808,41.3896,41.3632,41.372,6500.0
2012-05-15 11:35:00,47.07,47.09,47.06,47.08,30300.0,41.3808,41.3984,41.372,41.3896,30300.0
2012-05-15 11:40:00,47.07,47.08,47.0,47.05,44600.0,41.3808,41.3896,41.3193,41.3632,44600.0
2012-05-15 11:45:00,47.06,47.15,47.05,47.14,11600.0,41.372,41.4512,41.3632,41.4424,11600.0
2012-05-15 11:50:00,47.14,47.14,47.06,47.06,31900.0,41.4424,41.4424,41.372,41.372,31900.0
2012-05-15 11:55:00,47.07,47.11,47.07,47.1,4200.0,41.3808,41.416,41.3808,41.4072,4200.0
2012-05-15 12:00:00,47.09,47.12,47.07,47.1,11100.0,41.3984,41.4248,41.3808,41.4072,11100.0
2012-05-15 12:05:00,47.1,47.17,47.09,47.15,15300.0,41.4072,41.4687,41.3984,41.4512,15300.0
2012-05-15 12:10:00,47.15,47.29,47.14,47.29,12700.0,41.4512,41.5742,41.4424,41.5742,12700.0
2012-05-15 12:15:00,47.32,47.33,47.26,47.31,12000.0,41.6006,41.6094,41.5479,41.5918,12000.0
2012-05-15 12:20:00,47.3,47.3,47.22,47.23,16800.0,41.583,41.583,41.5127,41.5215,16800.0
2012-05-15 12:25:00,47.23,47.26,47.21,47.22,21900.0,41.5215,41.5479,41.5039,41.5127,21900.0
2012-05-15 12:30:00,47.23,47.27,47.22,47.23,15100.0,41.5215,41.5567,41.5127,41.5215,15100.0
2012-05-15 12:35:00,47.24,47.27,47.23,47.24,13100.0,41.5303,41.5567,41.5215,41.5303,13100.0
2012-05-15 12:40:00,47.24,47.3,47.23,47.3,9700.0,41.5303,41.583,41.5215,41.583,9700.0
2012-05-15 12:45:00,47.29,47.31,47.25,47.25,9400.0,41.5742,41.5918,41.5391,41.5391,9400.0
2012-05-15 12:50:00,47.22,47.22,47.14,47.14,4300.0,41.5127,41.5127,41.4424,41.4424,4300.0
2012-05-15 12:55:00,47.15,47.25,47.15,47.25,3300.0,41.4512,41.5391,41.4512,41.5391,3300.0
2012-05-15 13:00:00,47.25,47.26,47.21,47.22,6000.0,41.5391,41.5479,41.5039,41.5127,6000.0
2012-05-15 13:05:00,47.21,47.28,47.21,47.25,18600.0,41.5039,41.5654,41.5039,41.5391,18600.0
2012-05-15 13:10:00,47.26,47.26,47.23,47.24,5800.0,41.5479,41.5479,41.5215,41.5303,5800.0
2012-05-15 13:15:00,47.24,47.25,47.22,47.23,6800.0,41.5303,41.5391,41.5127,41.5215,6800.0
2012-05-15 13:20:00,47.23,47.25,47.22,47.23,5800.0,41.5215,41.5391,41.5127,41.5215,5800.0
2012-05-15 13:25:00,47.24,47.29,47.23,47.28,6800.0,41.5303,41.5742,41.5215,41.5654,6800.0
2012-05-15 13:30:00,47.28,47.28,47.19,47.19,8100.0,41.5654,41.5654,41.4863,41.4863,8100.0
2012-05-15 13:35:00,47.21,47.23,47.2,47.23,5000.0,41.5039,41.5215,41.4951,41.5215,5000.0
2012-05-15 13:40:00,47.23,47.27,47.18,47.19,9700.0,41.5215,41.5567,41.4775,41.4863,9700.0
2012-05-15 13:45:00,47.19,47.23,47.17,47.17,6300.0,41.4863,41.5215,41.4687,41.4687,6300.0
2012-05-15 13:50:00,47.15,47.17,47.11,47.12,54700.0,41.4512,41.4687,41.416,41.4248,54700.0
2012-05-15 13:55:00,47.11,47.13,47.04,47.12,19500.0,41.416,41.4336,41.3545,41.4248,19500.0
2012-05-15 14:00:00,47.13,47.21,47.13,47.2,6500.0,41.4336,41.5039,41.4336,41.4951,6500.0
2012-05-15 14:05:00,47.2,47.23,47.2,47.23,8100.0,41.4951,41.5215,41.4951,41.5215,8100.0
2012-05-15 14:10:00,47.23,47.28,47.21,47.26,10800.0,41.5215,41.5654,41.5039,41.5479,10800.0
2012-05-15 14:15:00,47.26,47.26,47.19,47.21,3100.0,41.5479,41.5479,41.4863,41.5039,3100.0
2012-05-15 14:20:00,47.2,47.28,47.19,47.25,7700.0,41.4951,41.5654,41.4863,41.5391,7700.0
2012-05-15 14:25:00,47.24,47.24,47.21,47.23,4300.0,41.5303,41.5303,41.5039,41.5215,4300.0
2012-05-15 14:30:00,47.23,47.25,47.22,47.23,14400.0,41.5215,41.5391,41.5127,41.5215,14400.0
2012-05-15 14:35:00,47.22,47.23,47.13,47.16,4800.0,41.5127,41.5215,41.4336,41.4599,4800.0
2012-05-15 14:40:00,47.15,47.15,47.12,47.15,6600.0,41.4512,41.4512,41.4248,41.4512,6600.0
2012-05-15 14:45:00,47.15,47.15,47.12,47.13,3100.0,41.4512,41.4512,41.4248,41.4336,3100.0
2012-05-15 14:50:00,47.12,47.12,47.05,47.06,7300.0,41.4248,41.4248,41.3632,41.372,7300.0
2012-05-15 14:55:00,47.07,47.12,47.07,47.11,6500.0,41.3808,41.4248,41.3808,41.416,6500.0
2012-05-15 15:00:00,47.12,47.12,47.0,47.08,23100.0,41.4248,41.4248,41.3193,41.3896,23100.0
2012-05-15 15:05:00,47.08,47.1,46.98,47.0,53700.0,41.3896,41.4072,41.3017,41.3193,53700.0
2012-05-15 15:10:00,47.01,47.01,46.86,46.89,14600.0,41.3281,41.3281,41.1962,41.2226,14600.0
2012-05-15 15:15:00,46.9,46.9,46.83,46.86,31500.0,41.2314,41.2314,41.1698,41.1962,31500.0
2012-05-15 15:20:00,46.87,46.89,46.83,46.85,14900.0,41.205,41.2226,41.1698,41.1874,14900.0
2012-05-15 15:25:00,46.85,46.86,46.75,46.79,36000.0,41.1874,41.1962,41.0995,41.1347,36000.0
2012-05-15 15:30:00,46.79,46.83,46.75,46.83,23500.0,41.1347,41.1698,41.0995,41.1698,23500.0
2012-05-15 15:35:00,46.83,46.87,46.83,46.87,9800.0,41.1698,41.205,41.1698,41.205,9800.0
2012-05-15 15:40:00,46.86,46.93,46.85,46.86,14300.0,41.1962,41.2577,41.1874,41.1962,14300.0
2012-05-15 15:45:00,46.86,46.92,46.83,46.83,22000.0,41.1962,41.249,41.1698,41.1698,22000.0
2012-05-15 15:50:00,46.84,47.0,46.84,47.0,86000.0,41.1786,41.3193,41.1786,41.3193,86000.0
2012-05-15 15:55:00,47.0,47.01,46.99,47.01,41600.0,41.3193,41.3281,41.3105,41.3281,41600.0
2012-05-16 09:30:00,47.0,47.08,46.89,47.01,39200.0,41.3193,41.3896,41.2226,41.3281,39200.0
2012-05-16 09:35:00,47.01,47.2,47.0,47.07,160100.0,41.3281,41.4951,41.3193,41.3808,160100.0
2012-05-16 09:40:00,47.11,47.24,47.08,47.19,53700.0,41.416,41.5303,41.3896,41.4863,53700.0
2012-05-16 09:45:00,47.19,47.31,47.12,47.31,74300.0,41.4863,41.5918,41.4248,41.5918,74300.0
2012-05-16 09:50:00,47.3,47.4,47.25,47.33,100000.0,41.583,41.6709,41.5391,41.6094,100000.0
2012-05-16 09:55:00,47.33,47.5,47.33,47.41,13900.0,41.6094,41.7589,41.6094,41.6797,13900.0
2012-05-16 10:00:00,47.41,47.52,47.29,47.3,55400.0,41.6797,41.7764,41.5742,41.583,55400.0
2012-05-16 10:05:00,47.29,47.31,47.24,47.27,42600.0,41.5742,41.5918,41.5303,41.5567,42600.0
2012-05-16 10:10:00,47.27,47.31,47.23,47.27,57100.0,41.5567,41.5918,41.5215,41.5567,57100.0
2012-05-16 10:15:00,47.29,47.4,47.28,47.35,35400.0,41.5742,41.6709,41.5654,41.627,35400.0
2012-05-16 10:20:00,47.35,47.5,47.35,47.5,14100.0,41.627,41.7589,41.627,41.7589,14100.0
2012-05-16 10:25:00,47.49,47.54,47.45,47.51,14600.0,41.7501,41.794,41.7149,41.7676,14600.0
2012-05-16 10:30:00,47.52,47.57,47.51,47.51,20400.0,41.7764,41.8204,41.7676,41.7676,20400.0
2012-05-16 10:35:00,47.52,47.54,47.48,47.5,8800.0,41.7764,41.794,41.7413,41.7589,8800.0
2012-05-16 10:40:00,47.52,47.58,47.5,47.56,11200.0,41.7764,41.8292,41.7589,41.8116,11200.0
2012-05-16 10:45:00,47.54,47.6,47.53,47.56,33200.0,41.794,41.8468,41.7852,41.8116,33200.0
2012-05-16 10:50:00,47.57,47.59,47.5,47.56,14700.0,41.8204,41.838,41.7589,41.8116,14700.0
2012-05-16 10:55:00,47.55,47.56,47.39,47.41,23700.0,41.8028,41.8116,41.6622,41.6797,23700.0
2012-05-16 11:00:00,47.43,47.45,47.37,47.4,10700.0,41.6973,41.7149,41.6446,41.6709,10700.0
2012-05-16 11:05:00,47.42,47.42,47.32,47.36,31500.0,41.6885,41.6885,41.6006,41.6358,31500.0
2012-05-16 11:10:00,47.37,47.49,47.37,47.42,28200.0,41.6446,41.7501,41.6446,41.6885,28200.0
2012-05-16 11:15:00,47.4,47.44,47.4,47.41,6300.0,41.6709,41.7061,41.6709,41.6797,6300.0
2012-05-16 11:20:00,47.42,47.42,47.35,47.36,11700.0,41.6885,41.6885,41.627,41.6358,11700.0
2012-05-16 11:25:00,47.38,47.45,47.38,47.4,7900.0,41.6534,41.7149,41.6534,41.6709,7900.0
2012-05-16 11:30:00,47.4,47.43,47.37,47.41,10000.0,41.6709,41.6973,41.6446,41.6797,10000.0
2012-05-16 11:35:00,47.42,47.47,47.41,47.46,10100.0,41.6885,41.7325,41.6797,41.7237,10100.0
2012-05-16 11:40:00,47.45,47.53,47.4,47.49,28000.0,41.7149,41.7852,41.6709,41.7501,28000.0
2012-05-16 11:45:00,47.5,47.56,47.5,47.55,7500.0,41.7589,41.8116,41.7589,41.8028,7500.0
2012-05-16 11:50:00,47.55,47.59,47.55,47.59,6800.0,41.8028,41.838,41.8028,41.838,6800.0
2012-05-16 11:55:00,47.57,47.64,47.57,47.64,11900.0,41.8204,41.8819,41.8204,41.8819,11900.0
2012-05-16 12:00:00,47.62,47.63,47.55,47.57,34700.0,41.8644,41.8731,41.8028,41.8204,34700.0
2012-05-16 12:05:00,47.57,47.58,47.54,47.55,9100.0,41.8204,41.8292,41.794,41.8028,9100.0
2012-05-16 12:10:00,47.55,47.58,47.54,47.57,14000.0,41.8028,41.8292,41.794,41.8204,14000.0
2012-05-16 12:15:00,47.56,47.69,47.56,47.69,8400.0,41.8116,41.9259,41.8116,41.9259,8400.0
2012-05-16 12:20:00,47.68,47.69,47.64,47.65,7100.0,41.9171,41.9259,41.8819,41.8907,7100.0
2012-05-16 12:25:00,47.65,47.65,47.58,47.59,10700.0,41.8907,41.8907,41.8292,41.838,10700.0
2012-05-16 12:30:00,47.58,47.71,47.58,47.69,37000.0,41.8292,41.9435,41.8292,41.9259,37000.0
2012-05-16 12:35:00,47.69,47.71,47.62,47.62,20600.0,41.9259,41.9435,41.8644,41.8644,20600.0
2012-05-16 12:40:00,47.61,47.62,47.52,47.52,7600.0,41.8556,41.8644,41.7764,41.7764,7600.0
2012-05-16 12:45:00,47.53,47.53,47.49,47.5,15300.0,41.7852,41.7852,41.7501,41.7589,15300.0
2012-05-16 12:50:00,47.5,47.5,47.43,47.44,10500.0,41.7589,41.7589,41.6973,41.7061,10500.0
2012-05-16 12:55:00,47.44,47.45,47.41,47.42,9900.0,41.7061,41.7149,41.6797,41.6885,9900.0
2012-05-16 13:00:00,47.42,47.47,47.4,47.46,12200.0,41.6885,41.7325,41.6709,41.7237,12200.0
2012-05-16 13:05:00,47.46,47.53,47.46,47.53,8200.0,41.7237,41.7852,41.7237,41.7852,8200.0
2012-05-16 13:10:00,47.52,47.53,47.45,47.48,13900.0,41.7764,41.7852,41.7149,41.7413,13900.0
2012-05-16 13:15:00,47.47,47.57,47.47,47.55,10600.0,41.7325,41.8204,41.7325,41.8028,10600.0
2012-05-16 13:20:00,47.55,47.58,47.48,47.49,16300.0,41.8028,41.8292,41.7413,41.7501,16300.0
2012-05-16 13:25:00,47.48,47.49,47.35,47.37,8700.0,41.7413,41.7501,41.627,41.6446,8700.0
2012-05-16 13:30:00,47.38,47.4,47.34,47.36,5100.0,41.6534,41.6709,41.6182,41.6358,5100.0
2012-05-16 13:35:00,47.34,47.36,47.27,47.36,14900.0,41.6182,41.6358,41.5567,41.6358,14900.0
2012-05-16 13:40:00,47.35,47.42,47.35,47.42,18100.0,41.627,41.6885,41.627,41.6885,18100.0
2012-05-16 13:45:00,47.42,47.48,47.42,47.44,18600.0,41.6885,41.7413,41.6885,41.7061,18600.0
2012-05-16 13:50:00,47.44,47.47,47.44,47.45,16400.0,41.7061,41.7325,41.7061,41.7149,16400.0
2012-05-16 13:55:00,47.45,47.48,47.43,47.48,28200.0,41.7149,41.7413,41.6973,41.7413,28200.0
2012-05-16 14:00:00,47.48,47.5,47.39,47.42,27800.0,41.7413,41.7589,41.6622,41.6885,27800.0
2012-05-16 14:05:00,47.41,47.44,47.35,47.39,11500.0,41.6797,41.7061,41.627,41.6622,11500.0
2012-05-16 14:10:00,47.39,47.43,47.38,47.39,20000.0,41.6622,41.6973,41.6534,41.6622,20000.0
2012-05-16 14:15:00,47.39,47.5,47.39,47.49,18900.0,41.6622,41.7589,41.6622,41.7501,18900.0
2012-05-16 14:20:00,47.49,47.55,47.48,47.54,15500.0,41.7501,41.8028,41.7413,41.794,15500.0
2012-05-16 14:25:00,47.53,47.55,47.5,47.55,16300.0,41.7852,41.8028,41.7589,41.8028,16300.0
2012-05-16 14:30:00,47.55,47.55,47.47,47.47,26400.0,41.8028,41.8028,41.7325,41.7325,26400.0
2012-05-16 14:35:00,47.48,47.48,47.45,47.47,12900.0,41.7413,41.7413,41.7149,41.7325,12900.0
2012-05-16 14:40:00,47.48,47.53,47.47,47.49,28400.0,41.7413,41.7852,41.7325,41.7501,28400.0
2012-05-16 14:45:00,47.5,47.55,47.46,47.55,34700.0,41.7589,41.8028,41.7237,41.8028,34700.0
2012-05-16 14:50:00,47.55,47.59,47.49,47.54,21800.0,41.8028,41.838,41.7501,41.794,21800.0
2012-05-16 14:55:00,47.54,47.65,47.53,47.57,40800.0,41.794,41.8907,41.7852,41.8204,40800.0
2012-05-16 15:00:00,47.57,47.57,47.49,47.52,43700.0,41.8204,41.8204,41.7501,41.7764,43700.0
2012-05-16 15:05:00,47.51,47.58,47.51,47.57,37200.0,41.7676,41.8292,41.7676,41.8204,37200.0
2012-05-16 15:10:00,47.56,47.56,47.5,47.53,33800.0,41.8116,41.8116,41.7589,41.7852,33800.0
2012-05-16 15:15:00,47.51,47.51,47.49,47.5,27900.0,41.7676,41.7676,41.7501,41.7589,27900.0
2012-05-16 15:20:00,47.49,47.55,47.45,47.51,46800.0,41.7501,41.8028,41.7149,41.7676,46800.0
2012-05-16 15:25:00,47.5,47.58,47.5,47.5,28500.0,41.7589,41.8292,41.7589,41.7589,28500.0
2012-05-16 15:30:00,47.51,47.61,47.5,47.61,24800.0,41.7676,41.8556,41.7589,41.8556,24800.0
2012-05-16 15:35:00,47.6,47.66,47.56,47.56,26400.0,41.8468,41.8995,41.8116,41.8116,26400.0
2012-05-16 15:40:00,47.56,47.66,47.53,47.55,76300.0,41.8116,41.8995,41.7852,41.8028,76300.0
2012-05-16 15:45:00,47.56,47.73,47.55,47.71,66000.0,41.8116,41.9611,41.8028,41.9435,66000.0
2012-05-16 15:50:00,47.7,47.71,47.66,47.69,111800.0,41.9347,41.9435,41.8995,41.9259,111800.0
2012-05-16 15:55:00,47.7,47.72,47.55,47.61,145600.0,41.9347,41.9523,41.8028,41.8556,145600.0
2012-05-17 09:30:00,46.99,47.11,46.02,46.39,233100.0,41.3105,41.416,40.4577,40.783,233100.0
2012-05-17 09:35:00,46.39,46.53,45.77,45.77,160600.0,40.783,40.9061,40.238,40.238,160600.0
2012-05-17 09:40:00,45.76,46.13,45.74,45.92,87800.0,40.2292,40.5544,40.2116,40.3698,87800.0
2012-05-17 09:45:00,45.91,45.98,45.75,45.84,90500.0,40.361,40.4226,40.2204,40.2995,90500.0
2012-05-17 09:50:00,45.85,46.1,45.68,46.05,141000.0,40.3083,40.5281,40.1588,40.4841,141000.0
2012-05-17 09:55:00,46.0,46.4,46.0,46.37,60600.0,40.4402,40.7918,40.4402,40.7654,60600.0
2012-05-17 10:00:00,46.37,46.39,46.22,46.33,100700.0,40.7654,40.783,40.6336,40.7303,100700.0
2012-05-17 10:05:00,46.33,46.5,46.3,46.39,48200.0,40.7303,40.8797,40.7039,40.783,48200.0
2012-05-17 10:10:00,46.37,46.41,46.24,46.4,57700.0,40.7654,40.8006,40.6511,40.7918,57700.0
2012-05-17 10:15:00,46.41,46.52,46.4,46.49,83500.0,40.8006,40.8973,40.7918,40.8709,83500.0
2012-05-17 10:20:00,46.49,46.59,46.45,46.52,87200.0,40.8709,40.9588,40.8358,40.8973,87200.0
2012-05-17 10:25:00,46.52,46.57,46.48,46.5,78200.0,40.8973,40.9413,40.8621,40.8797,78200.0
2012-05-17 10:30:00,46.49,46.65,46.47,46.65,121900.0,40.8709,41.0116,40.8533,41.0116,121900.0
2012-05-17 10:35:00,46.65,46.75,46.63,46.74,37100.0,41.0116,41.0995,40.994,41.0907,37100.0
2012-05-17 10:40:00,46.75,46.81,46.74,46.75,70600.0,41.0995,41.1523,41.0907,41.0995,70600.0
2012-05-17 10:45:00,46.75,46.78,46.5,46.51,76900.0,41.0995,41.1259,40.8797,40.8885,76900.0
2012-05-17 10:50:00,46.5,46.53,46.39,46.43,68000.0,40.8797,40.9061,40.783,40.8182,68000.0
2012-05-17 10:55:00,46.43,46.43,46.23,46.26,28700.0,40.8182,40.8182,40.6424,40.6687,28700.0
2012-05-17 11:00:00,46.26,46.32,46.26,46.31,30800.0,40.6687,40.7215,40.6687,40.7127,30800.0
2012-05-17 11:05:00,46.3,46.45,46.3,46.41,28700.0,40.7039,40.8358,40.7039,40.8006,28700.0
2012-05-17 11:10:00,46.41,46.42,46.25,46.27,37800.0,40.8006,40.8094,40.6599,40.6775,37800.0
2012-05-17 11:15:00,46.25,46.27,46.13,46.23,60500.0,40.6599,40.6775,40.5544,40.6424,60500.0
2012-05-17 11:20:00,46.19,46.24,46.04,46.1,33400.0,40.6072,40.6511,40.4753,40.5281,33400.0
2012-05-17 11:25:00,46.1,46.11,46.0,46.05,36200.0,40.5281,40.5369,40.4402,40.4841,36200.0
2012-05-17 11:30:00,46.04,46.09,46.0,46.02,19800.0,40.4753,40.5193,40.4402,40.4577,19800.0
2012-05-17 11:35:00,46.03,46.08,45.98,46.06,23500.0,40.4665,40.5105,40.4226,40.4929,23500.0
2012-05-17 11:40:00,46.05,46.11,45.98,46.1,30800.0,40.4841,40.5369,40.4226,40.5281,30800.0
2012-05-17 11:45:00,46.11,46.19,46.09,46.18,41000.0,40.5369,40.6072,40.5193,40.5984,41000.0
2012-05-17 11:50:00,46.18,46.29,46.18,46.29,39400.0,40.5984,40.6951,40.5984,40.6951,39400.0
2012-05-17 11:55:00,46.27,46.3,46.23,46.24,29000.0,40.6775,40.7039,40.6424,40.6511,29000.0
2012-05-17 12:00:00,46.23,46.31,46.06,46.07,22200.0,40.6424,40.7127,40.4929,40.5017,22200.0
2012-05-17 12:05:00,46.08,46.13,45.96,46.07,29200.0,40.5105,40.5544,40.405,40.5017,29200.0
2012-05-17 12:10:00,46.07,46.08,46.01,46.03,17200.0,40.5017,40.5105,40.4489,40.4665,17200.0
2012-05-17 12:15:00,46.04,46.06,46.0,46.0,68200.0,40.4753,40.4929,40.4402,40.4402,68200.0
2012-05-17 12:20:00,46.01,46.15,46.0,46.05,67800.0,40.4489,40.572,40.4402,40.4841,67800.0
2012-05-17 12:25:00,46.05,46.25,46.04,46.24,23900.0,40.4841,40.6599,40.4753,40.6511,23900.0
2012-05-17 12:30:00,46.25,46.26,46.19,46.24,19000.0,40.6599,40.6687,40.6072,40.6511,19000.0
2012-05-17 12:35:00,46.25,46.26,46.19,46.24,14500.0,40.6599,40.6687,40.6072,40.6511,14500.0
2012-05-17 12:40:00,46.24,46.35,46.24,46.33,26600.0,40.6511,40.7479,40.6511,40.7303,26600.0
2012-05-17 12:45:00,46.32,46.48,46.32,46.48,21500.0,40.7215,40.8621,40.7215,40.8621,21500.0
2012-05-17 12:50:00,46.48,46.5,46.41,46.41,16100.0,40.8621,40.8797,40.8006,40.8006,16100.0
2012-05-17 12:55:00,46.41,46.45,46.38,46.39,12500.0,40.8006,40.8358,40.7742,40.783,12500.0
2012-05-17 13:00:00,46.4,46.44,46.27,46.41,22600.0,40.7918,40.827,40.6775,40.8006,22600.0
2012-05-17 13:05:00,46.4,46.55,46.38,46.52,18500.0,40.7918,40.9237,40.7742,40.8973,18500.0
2012-05-17 13:10:00,46.52,46.71,46.52,46.68,20600.0,40.8973,41.0643,40.8973,41.038,20600.0
2012-05-17 13:15:00,46.67,46.7,46.63,46.7,13000.0,41.0292,41.0555,40.994,41.0555,13000.0
2012-05-17 13:20:00,46.7,46.76,46.67,46.71,25000.0,41.0555,41.1083,41.0292,41.0643,25000.0
2012-05-17 13:25:00,46.72,46.72,46.49,46.55,20800.0,41.0731,41.0731,40.8709,40.9237,20800.0
2012-05-17 13:30:00,46.55,46.65,46.53,46.59,38700.0,40.9237,41.0116,40.9061,40.9588,38700.0
2012-05-17 13:35:00,46.6,46.65,46.58,46.62,39800.0,40.9676,41.0116,40.9501,40.9852,39800.0
2012-05-17 13:40:00,46.6,46.71,46.59,46.68,57800.0,40.9676,41.0643,40.9588,41.038,57800.0
2012-05-17 13:45:00,46.68,46.69,46.55,46.57,26500.0,41.038,41.0468,40.9237,40.9413,26500.0
2012-05-17 13:50:00,46.55,46.59,46.51,46.59,14200.0,40.9237,40.9588,40.8885,40.9588,14200.0
2012-05-17 13:55:00,46.58,46.74,46.57,46.7,43900.0,40.9501,41.0907,40.9413,41.0555,43900.0
2012-05-17 14:00:00,46.69,46.72,46.64,46.72,46000.0,41.0468,41.0731,41.0028,41.0731,46000.0
2012-05-17 14:05:00,46.71,46.73,46.52,46.53,32900.0,41.0643,41.0819,40.8973,40.9061,32900.0
2012-05-17 14:10:00,46.52,46.56,46.48,46.48,14500.0,40.8973,40.9325,40.8621,40.8621,14500.0
2012-05-17 14:15:00,46.47,46.53,46.43,46.53,12200.0,40.8533,40.9061,40.8182,40.9061,12200.0
2012-05-17 14:20:00,46.52,46.64,46.52,46.59,16200.0,40.8973,41.0028,40.8973,40.9588,16200.0
2012-05-17 14:25:00,46.6,46.61,46.56,46.6,14400.0,40.9676,40.9764,40.9325,40.9676,14400.0
2012-05-17 14:30:00,46.6,46.6,46.46,46.46,33200.0,40.9676,40.9676,40.8446,40.8446,33200.0
2012-05-17 14:35:00,46.46,46.47,46.34,46.41,27800.0,40.8446,40.8533,40.7391,40.8006,27800.0
2012-05-17 14:40:00,46.41,46.46,46.4,46.44,19300.0,40.8006,40.8446,40.7918,40.827,19300.0
2012-05-17 14:45:00,46.44,46.48,46.4,46.4,17900.0,40.827,40.8621,40.7918,40.7918,17900.0
2012-05-17 14:50:00,46.39,46.4,46.33,46.38,18600.0,40.783,40.7918,40.7303,40.7742,18600.0
2012-05-17 14:55:00,46.38,46.47,46.32,46.47,20200.0,40.7742,40.8533,40.7215,40.8533,20200.0
2012-05-17 15:00:00,46.47,46.55,46.46,46.54,24500.0,40.8533,40.9237,40.8446,40.9149,24500.0
2012-05-17 15:05:00,46.54,46.55,46.28,46.28,31200.0,40.9149,40.9237,40.6863,40.6863,31200.0
2012-05-17 15:10:00,46.28,46.34,46.23,46.34,37000.0,40.6863,40.7391,40.6424,40.7391,37000.0
2012-05-17 15:15:00,46.34,46.42,46.32,46.37,32100.0,40.7391,40.8094,40.7215,40.7654,32100.0
2012-05-17 15:20:00,46.35,46.43,46.31,46.37,36500.0,40.7479,40.8182,40.7127,40.7654,36500.0
2012-05-17 15:25:00,46.36,46.38,46.28,46.37,19000.0,40.7566,40.7742,40.6863,40.7654,19000.0
2012-05-17 15:30:00,46.37,46.38,46.11,46.11,32700.0,40.7654,40.7742,40.5369,40.5369,32700.0
2012-05-17 15:35:00,46.11,46.13,46.03,46.03,38300.0,40.5369,40.5544,40.4665,40.4665,38300.0
2012-05-17 15:40:00,46.03,46.07,46.0,46.07,53500.0,40.4665,40.5017,40.4402,40.5017,53500.0
2012-05-17 15:45:00,46.07,46.07,46.0,46.05,55500.0,40.5017,40.5017,40.4402,40.4841,55500.0
2012-05-17 15:50:00,46.05,46.12,46.05,46.06,86100.0,40.4841,40.5457,40.4841,40.4929,86100.0
2012-05-17 15:55:00,46.06,46.13,46.0,46.03,122300.0,40.4929,40.5544,40.4402,40.4665,122300.0
2012-05-18 09:30:00,46.09,46.45,46.06,46.28,33600.0,40.5193,40.8358,40.4929,40.6863,33600.0
2012-05-18 09:35:00,46.26,46.27,45.88,45.92,15700.0,40.6687,40.6775,40.3347,40.3698,15700.0
2012-05-18 09:40:00,45.93,45.96,45.81,45.89,61800.0,40.3786,40.405,40.2731,40.3434,61800.0
2012-05-18 09:45:00,45.87,45.95,45.74,45.79,63300.0,40.3259,40.3962,40.2116,40.2555,63300.0
2012-05-18 09:50:00,45.8,45.81,45.71,45.75,42800.0,40.2643,40.2731,40.1852,40.2204,42800.0
2012-05-18 09:55:00,45.77,45.85,45.74,45.77,25800.0,40.238,40.3083,40.2116,40.238,25800.0
2012-05-18 10:00:00,45.77,45.85,45.74,45.85,38400.0,40.238,40.3083,40.2116,40.3083,38400.0
2012-05-18 10:05:00,45.86,45.92,45.77,45.88,123200.0,40.3171,40.3698,40.238,40.3347,123200.0
2012-05-18 10:10:00,45.88,45.93,45.84,45.89,90300.0,40.3347,40.3786,40.2995,40.3434,90300.0
2012-05-18 10:15:00,45.9,45.96,45.85,45.87,104700.0,40.3522,40.405,40.3083,40.3259,104700.0
2012-05-18 10:20:00,45.86,45.9,45.86,45.89,60700.0,40.3171,40.3522,40.3171,40.3434,60700.0
2012-05-18 10:25:00,45.89,46.03,45.84,46.0,180400.0,40.3434,40.4665,40.2995,40.4402,180400.0
2012-05-18 10:30:00,46.0,46.06,45.98,46.02,28200.0,40.4402,40.4929,40.4226,40.4577,28200.0
2012-05-18 10:35:00,46.02,46.02,45.94,45.98,20500.0,40.4577,40.4577,40.3874,40.4226,20500.0
2012-05-18 10:40:00,45.97,46.02,45.91,45.94,14000.0,40.4138,40.4577,40.361,40.3874,14000.0
2012-05-18 10:45:00,45.95,45.95,45.9,45.93,18600.0,40.3962,40.3962,40.3522,40.3786,18600.0
2012-05-18 10:50:00,45.92,45.94,45.88,45.91,52700.0,40.3698,40.3874,40.3347,40.361,52700.0
2012-05-18 10:55:00,45.91,45.92,45.88,45.89,15400.0,40.361,40.3698,40.3347,40.3434,15400.0
2012-05-18 11:00:00,45.88,45.93,45.88,45.92,30100.0,40.3347,40.3786,40.3347,40.3698,30100.0
2012-05-18 11:05:00,45.91,45.91,45.76,45.77,11000.0,40.361,40.361,40.2292,40.238,11000.0
2012-05-18 11:10:00,45.76,45.9,45.76,45.86,8400.0,40.2292,40.3522,40.2292,40.3171,8400.0
2012-05-18 11:15:00,45.87,45.87,45.84,45.84,2600.0,40.3259,40.3259,40.2995,40.2995,2600.0
2012-05-18 11:20:00,45.83,45.85,45.73,45.75,5200.0,40.2907,40.3083,40.2028,40.2204,5200.0
2012-05-18 11:25:00,45.76,45.82,45.75,45.75,5900.0,40.2292,40.2819,40.2204,40.2204,5900.0
2012-05-18 11:30:00,45.76,45.76,45.54,45.63,21400.0,40.2292,40.2292,40.0358,40.1149,21400.0
2012-05-18 11:35:00,45.62,45.62,45.37,45.5,28000.0,40.1061,40.1061,39.8863,40.0006,28000.0
2012-05-18 11:40:00,45.5,45.62,45.47,45.62,11300.0,40.0006,40.1061,39.9742,40.1061,11300.0
2012-05-18 11:45:00,45.61,45.72,45.46,45.51,18000.0,40.0973,40.194,39.9654,40.0094,18000.0
2012-05-18 11:50:00,45.5,45.53,45.43,45.51,16700.0,40.0006,40.027,39.939,40.0094,16700.0
2012-05-18 11:55:00,45.51,45.62,45.43,45.6,12800.0,40.0094,40.1061,39.939,40.0885,12800.0
2012-05-18 12:00:00,45.59,45.7,45.58,45.68,10400.0,40.0797,40.1764,40.0709,40.1588,10400.0
2012-05-18 12:05:00,45.68,45.78,45.62,45.77,8600.0,40.1588,40.2467,40.1061,40.238,8600.0
2012-05-18 12:10:00,45.78,45.81,45.77,45.8,18100.0,40.2467,40.2731,40.238,40.2643,18100.0
2012-05-18 12:15:00,45.78,45.81,45.68,45.77,82300.0,40.2467,40.2731,40.1588,40.238,82300.0
2012-05-18 12:20:00,45.75,45.76,45.75,45.76,300.0,40.2204,40.2292,40.2204,40.2292,300.0
2012-05-18 12:25:00,45.77,45.87,45.77,45.81,53300.0,40.238,40.3259,40.238,40.2731,53300.0
2012-05-18 12:30:00,45.81,45.87,45.77,45.8,27300.0,40.2731,40.3259,40.238,40.2643,27300.0
2012-05-18 12:35:00,45.83,45.83,45.77,45.78,24600.0,40.2907,40.2907,40.238,40.2467,24600.0
2012-05-18 12:40:00,45.78,45.82,45.77,45.79,6200.0,40.2467,40.2819,40.238,40.2555,6200.0
2012-05-18 12:45:00,45.8,45.82,45.8,45.81,4100.0,40.2643,40.2819,40.2643,40.2731,4100.0
2012-05-18 12:50:00,45.81,45.82,45.79,45.79,9600.0,40.2731,40.2819,40.2555,40.2555,9600.0
2012-05-18 12:55:00,45.78,45.82,45.77,45.79,39100.0,40.2467,40.2819,40.238,40.2555,39100.0
2012-05-18 13:00:00,45.81,45.82,45.79,45.82,37300.0,40.2731,40.2819,40.2555,40.2819,37300.0
2012-05-18 13:05:00,45.81,45.81,45.74,45.77,18300.0,40.2731,40.2731,40.2116,40.238,18300.0
2012-05-18 13:10:00,45.77,45.77,45.73,45.76,18900.0,40.238,40.238,40.2028,40.2292,18900.0
2012-05-18 13:15:00,45.76,45.82,45.75,45.8,10800.0,40.2292,40.2819,40.2204,40.2643,10800.0
2012-05-18 13:20:00,45.79,45.8,45.78,45.8,7700.0,40.2555,40.2643,40.2467,40.2643,7700.0
2012-05-18 13:25:00,45.8,45.81,45.79,45.81,17000.0,40.2643,40.2731,40.2555,40.2731,17000.0
2012-05-18 13:30:00,45.81,45.83,45.79,45.8,33000.0,40.2731,40.2907,40.2555,40.2643,33000.0
2012-05-18 13:35:00,45.81,45.82,45.76,45.76,16100.0,40.2731,40.2819,40.2292,40.2292,16100.0
2012-05-18 13:40:00,45.77,45.82,45.76,45.76,6700.0,40.238,40.2819,40.2292,40.2292,6700.0
2012-05-18 13:45:00,45.75,45.8,45.73,45.8,7300.0,40.2204,40.2643,40.2028,40.2643,7300.0
2012-05-18 13:50:00,45.8,45.82,45.74,45.78,13000.0,40.2643,40.2819,40.2116,40.2467,13000.0
2012-05-18 13:55:00,45.79,45.79,45.71,45.71,4500.0,40.2555,40.2555,40.1852,40.1852,4500.0
2012-05-18 14:00:00,45.71,45.73,45.7,45.7,10000.0,40.1852,40.2028,40.1764,40.1764,10000.0
2012-05-18 14:05:00,45.71,45.76,45.68,45.7,12600.0,40.1852,40.2292,40.1588,40.1764,12600.0
2012-05-18 14:10:00,45.71,45.81,45.71,45.8,4100.0,40.1852,40.2731,40.1852,40.2643,4100.0
2012-05-18 14:15:00,45.8,45.8,45.71,45.71,4500.0,40.2643,40.2643,40.1852,40.1852,4500.0
2012-05-18 14:20:00,45.73,45.73,45.65,45.68,8800.0,40.2028,40.2028,40.1325,40.1588,8800.0
2012-05-18 14:25:00,45.69,45.69,45.64,45.69,6200.0,40.1676,40.1676,40.1237,40.1676,6200.0
2012-05-18 14:30:00,45.68,45.69,45.62,45.68,14500.0,40.1588,40.1676,40.1061,40.1588,14500.0
2012-05-18 14:35:00,45.68,45.76,45.68,45.74,20000.0,40.1588,40.2292,40.1588,40.2116,20000.0
2012-05-18 14:40:00,45.73,45.78,45.65,45.75,49800.0,40.2028,40.2467,40.1325,40.2204,49800.0
2012-05-18 14:45:00,45.73,45.77,45.71,45.75,36400.0,40.2028,40.238,40.1852,40.2204,36400.0
2012-05-18 14:50:00,45.75,45.82,45.74,45.76,40000.0,40.2204,40.2819,40.2116,40.2292,40000.0
2012-05-18 14:55:00,45.75,45.76,45.72,45.75,23100.0,40.2204,40.2292,40.194,40.2204,23100.0
2012-05-18 15:00:00,45.74,45.77,45.68,45.75,16100.0,40.2116,40.238,40.1588,40.2204,16100.0
2012-05-18 15:05:00,45.74,45.77,45.71,45.76,38300.0,40.2116,40.238,40.1852,40.2292,38300.0
2012-05-18 15:10:00,45.76,45.83,45.75,45.8,50600.0,40.2292,40.2907,40.2204,40.2643,50600.0
2012-05-18 15:15:00,45.81,45.82,45.76,45.77,53600.0,40.2731,40.2819,40.2292,40.238,53600.0
2012-05-18 15:20:00,45.77,45.77,45.66,45.66,16900.0,40.238,40.238,40.1412,40.1412,16900.0
2012-05-18 15:25:00,45.67,45.7,45.65,45.68,6600.0,40.15,40.1764,40.1325,40.1588,6600.0
2012-05-18 15:30:00,45.67,45.68,45.51,45.55,17300.0,40.15,40.1588,40.0094,40.0445,17300.0
2012-05-18 15:35:00,45.56,45.73,45.56,45.72,49300.0,40.0533,40.2028,40.0533,40.194,49300.0
2012-05-18 15:40:00,45.72,45.72,45.55,45.55,51500.0,40.194,40.194,40.0445,40.0445,51500.0
2012-05-18 15:45:00,45.55,45.69,45.54,45.65,59100.0,40.0445,40.1676,40.0358,40.1325,59100.0
2012-05-18 15:50:00,45.64,45.68,45.63,45.65,59200.0,40.1237,40.1588,40.1149,40.1325,59200.0
2012-05-18 15:55:00,45.64,45.73,45.64,45.67,87300.0,40.1237,40.2028,40.1237,40.15,87300.0
2012-05-21 09:30:00,45.61,45.75,45.58,45.75,16500.0,40.0973,40.2204,40.0709,40.2204,16500.0
2012-05-21 09:35:00,45.82,45.89,45.75,45.84,17500.0,40.2819,40.3434,40.2204,40.2995,17500.0
2012-05-21 09:40:00,45.84,45.85,45.71,45.84,51600.0,40.2995,40.3083,40.1852,40.2995,51600.0
2012-05-21 09:45:00,45.86,45.87,45.75,45.8,102800.0,40.3171,40.3259,40.2204,40.2643,102800.0
2012-05-21 09:50:00,45.79,45.8,45.7,45.72,85800.0,40.2555,40.2643,40.1764,40.194,85800.0
2012-05-21 09:55:00,45.72,45.8,45.71,45.8,90500.0,40.194,40.2643,40.1852,40.2643,90500.0
2012-05-21 10:00:00,45.79,45.93,45.73,45.93,44200.0,40.2555,40.3786,40.2028,40.3786,44200.0
2012-05-21 10:05:00,45.93,46.07,45.92,46.02,29900.0,40.3786,40.5017,40.3698,40.4577,29900.0
2012-05-21 10:10:00,46.02,46.17,45.94,45.95,61400.0,40.4577,40.5896,40.3874,40.3962,61400.0
2012-05-21 10:15:00,45.93,46.04,45.92,46.03,23900.0,40.3786,40.4753,40.3698,40.4665,23900.0
2012-05-21 10:20:00,46.03,46.12,46.02,46.03,17100.0,40.4665,40.5457,40.4577,40.4665,17100.0
2012-05-21 10:25:00,46.03,46.1,46.03,46.08,19700.0,40.4665,40.5281,40.4665,40.5105,19700.0
2012-05-21 10:30:00,46.09,46.11,46.07,46.09,16500.0,40.5193,40.5369,40.5017,40.5193,16500.0
2012-05-21 10:35:00,46.11,46.11,46.0,46.01,125800.0,40.5369,40.5369,40.4402,40.4489,125800.0
2012-05-21 10:40:00,46.02,46.03,45.98,45.99,10600.0,40.4577,40.4665,40.4226,40.4314,10600.0
2012-05-21 10:45:00,45.99,45.99,45.92,45.95,5900.0,40.4314,40.4314,40.3698,40.3962,5900.0
2012-05-21 10:50:00,45.94,45.98,45.92,45.96,3800.0,40.3874,40.4226,40.3698,40.405,3800.0
2012-05-21 10:55:00,45.98,46.05,45.97,45.98,16400.0,40.4226,40.4841,40.4138,40.4226,16400.0
2012-05-21 11:00:00,45.98,46.0,45.92,45.92,5900.0,40.4226,40.4402,40.3698,40.3698,5900.0
2012-05-21 11:05:00,45.93,45.95,45.85,45.85,8400.0,40.3786,40.3962,40.3083,40.3083,8400.0
2012-05-21 11:10:00,45.84,45.86,45.8,45.84,64400.0,40.2995,40.3171,40.2643,40.2995,64400.0
2012-05-21 11:15:00,45.84,45.9,45.83,45.84,61900.0,40.2995,40.3522,40.2907,40.2995,61900.0
2012-05-21 11:20:00,45.84,45.91,45.83,45.87,17800.0,40.2995,40.361,40.2907,40.3259,17800.0
2012-05-21 11:25:00,45.88,45.97,45.87,45.93,87200.0,40.3347,40.4138,40.3259,40.3786,87200.0
2012-05-21 11:30:00,45.94,46.18,45.94,46.12,95600.0,40.3874,40.5984,40.3874,40.5457,95600.0
2012-05-21 11:35:00,46.1,46.11,46.04,46.09,8100.0,40.5281,40.5369,40.4753,40.5193,8100.0
2012-05-21 11:40:00,46.1,46.1,45.92,46.0,31400.0,40.5281,40.5281,40.3698,40.4402,31400.0
2012-05-21 11:45:00,46.0,46.0,45.89,45.91,32100.0,40.4402,40.4402,40.3434,40.361,32100.0
2012-05-21 11:50:00,45.92,45.93,45.85,45.86,26200.0,40.3698,40.3786,40.3083,40.3171,26200.0
2012-05-21 11:55:00,45.86,45.87,45.8,45.83,49800.0,40.3171,40.3259,40.2643,40.2907,49800.0
2012-05-21 12:00:00,45.82,45.91,45.78,45.89,20400.0,40.2819,40.361,40.2467,40.3434,20400.0
2012-05-21 12:05:00,45.88,45.9,45.81,45.83,33500.0,40.3347,40.3522,40.2731,40.2907,33500.0
2012-05-21 12:10:00,45.8,45.87,45.79,45.82,16200.0,40.2643,40.3259,40.2555,40.2819,16200.0
2012-05-21 12:15:00,45.81,45.88,45.81,45.87,7400.0,40.2731,40.3347,40.2731,40.3259,7400.0
2012-05-21 12:20:00,45.87,45.95,45.85,45.9,33000.0,40.3259,40.3962,40.3083,40.3522,33000.0
2012-05-21 12:25:00,45.9,45.96,45.89,45.9,18200.0,40.3522,40.405,40.3434,40.3522,18200.0
2012-05-21 12:30:00,45.91,45.92,45.87,45.9,14700.0,40.361,40.3698,40.3259,40.3522,14700.0
2012-05-21 12:35:00,45.92,46.08,45.9,46.08,5600.0,40.3698,40.5105,40.3522,40.5105,5600.0
2012-05-21 12:40:00,46.08,46.08,46.06,46.06,4200.0,40.5105,40.5105,40.4929,40.4929,4200.0
2012-05-21 12:45:00,46.06,46.1,46.05,46.07,4000.0,40.4929,40.5281,40.4841,40.5017,4000.0
2012-05-21 12:50:00,46.07,46.1,46.03,46.08,5800.0,40.5017,40.5281,40.4665,40.5105,5800.0
2012-05-21 12:55:00,46.08,46.11,46.07,46.11,3300.0,40.5105,40.5369,40.5017,40.5369,3300.0
2012-05-21 13:00:00,46.1,46.1,46.02,46.06,11200.0,40.5281,40.5281,40.4577,40.4929,11200.0
2012-05-21 13:05:00,46.07,46.11,46.04,46.06,6100.0,40.5017,40.5369,40.4753,40.4929,6100.0
2012-05-21 13:10:00,46.08,46.11,45.97,45.97,19200.0,40.5105,40.5369,40.4138,40.4138,19200.0
2012-05-21 13:15:00,45.97,46.04,45.97,45.98,22300.0,40.4138,40.4753,40.4138,40.4226,22300.0
2012-05-21 13:20:00,45.98,46.03,45.96,45.99,27000.0,40.4226,40.4665,40.405,40.4314,27000.0
2012-05-21 13:25:00,46.01,46.01,45.97,45.98,10900.0,40.4489,40.4489,40.4138,40.4226,10900.0
2012-05-21 13:30:00,45.98,46.02,45.96,45.96,12800.0,40.4226,40.4577,40.405,40.405,12800.0
2012-05-21 13:35:00,45.95,46.01,45.94,45.98,21300.0,40.3962,40.4489,40.3874,40.4226,21300.0
2012-05-21 13:40:00,45.98,46.06,45.95,46.0,31500.0,40.4226,40.4929,40.3962,40.4402,31500.0
2012-05-21 13:45:00,45.99,46.04,45.99,46.03,25100.0,40.4314,40.4753,40.4314,40.4665,25100.0
2012-05-21 13:50:00,46.01,46.1,46.0,46.1,22300.0,40.4489,40.5281,40.4402,40.5281,22300.0
2012-05-21 13:55:00,46.11,46.17,46.11,46.13,13800.0,40.5369,40.5896,40.5369,40.5544,13800.0
2012-05-21 14:00:00,46.15,46.15,46.06,46.06,12400.0,40.572,40.572,40.4929,40.4929,12400.0
2012-05-21 14:05:00,46.07,46.16,46.07,46.12,45400.0,40.5017,40.5808,40.5017,40.5457,45400.0
2012-05-21 14:10:00,46.12,46.17,46.09,46.14,56500.0,40.5457,40.5896,40.5193,40.5632,56500.0
2012-05-21 14:15:00,46.14,46.25,46.13,46.25,61700.0,40.5632,40.6599,40.5544,40.6599,61700.0
2012-05-21 14:20:00,46.25,46.33,46.25,46.32,12400.0,40.6599,40.7303,40.6599,40.7215,12400.0
2012-05-21 14:25:00,46.31,46.34,46.3,46.32,11100.0,40.7127,40.7391,40.7039,40.7215,11100.0
2012-05-21 14:30:00,46.33,46.36,46.33,46.36,9300.0,40.7303,40.7566,40.7303,40.7566,9300.0
2012-05-21 14:35:00,46.35,46.41,46.35,46.4,22800.0,40.7479,40.8006,40.7479,40.7918,22800.0
2012-05-21 14:40:00,46.4,46.44,46.38,46.39,23700.0,40.7918,40.827,40.7742,40.783,23700.0
2012-05-21 14:45:00,46.4,46.43,46.39,46.4,24200.0,40.7918,40.8182,40.783,40.7918,24200.0
2012-05-21 14:50:00,46.4,46.45,46.39,46.43,13800.0,40.7918,40.8358,40.783,40.8182,13800.0
2012-05-21 14:55:00,46.43,46.49,46.39,46.4,85300.0,40.8182,40.8709,40.783,40.7918,85300.0
2012-05-21 15:00:00,46.41,46.49,46.4,46.42,26600.0,40.8006,40.8709,40.7918,40.8094,26600.0
2012-05-21 15:05:00,46.42,46.49,46.41,46.49,16100.0,40.8094,40.8709,40.8006,40.8709,16100.0
2012-05-21 15:10:00,46.45,46.45,46.39,46.44,14500.0,40.8358,40.8358,40.783,40.827,14500.0
2012-05-21 15:15:00,46.43,46.5,46.43,46.49,12700.0,40.8182,40.8797,40.8182,40.8709,12700.0
2012-05-21 15:20:00,46.5,46.5,46.37,46.37,74200.0,40.8797,40.8797,40.7654,40.7654,74200.0
2012-05-21 15:25:00,46.37,46.39,46.34,46.36,9900.0,40.7654,40.783,40.7391,40.7566,9900.0
2012-05-21 15:30:00,46.34,46.44,46.31,46.41,42300.0,40.7391,40.827,40.7127,40.8006,42300.0
2012-05-21 15:35:00,46.41,46.44,46.31,46.38,63400.0,40.8006,40.827,40.7127,40.7742,63400.0
2012-05-21 15:40:00,46.38,46.45,46.37,46.45,42400.0,40.7742,40.8358,40.7654,40.8358,42400.0
2012-05-21 15:45:00,46.45,46.45,46.38,46.41,33300.0,40.8358,40.8358,40.7742,40.8006,33300.0
2012-05-21 15:50:00,46.42,46.42,46.34,46.39,81200.0,40.8094,40.8094,40.7391,40.783,81200.0
2012-05-21 15:55:00,46.4,46.46,46.35,46.35,115700.0,40.7918,40.8446,40.7479,40.7479,115700.0
2012-05-22 09:30:00,46.4,46.49,46.02,46.02,50900.0,40.7918,40.8709,40.4577,40.4577,50900.0
2012-05-22 09:35:00,46.0,46.42,45.96,46.04,43500.0,40.4402,40.8094,40.405,40.4753,43500.0
2012-05-22 09:40:00,46.05,46.15,46.04,46.15,27400.0,40.4841,40.572,40.4753,40.572,27400.0
2012-05-22 09:45:00,46.15,46.24,46.15,46.24,17600.0,40.572,40.6511,40.572,40.6511,17600.0
2012-05-22 09:50:00,46.24,46.31,46.18,46.31,14600.0,40.6511,40.7127,40.5984,40.7127,14600.0
2012-05-22 09:55:00,46.31,46.31,46.16,46.22,17100.0,40.7127,40.7127,40.5808,40.6336,17100.0
2012-05-22 10:00:00,46.2,46.43,46.2,46.43,20900.0,40.616,40.8182,40.616,40.8182,20900.0
2012-05-22 10:05:00,46.42,46.54,46.42,46.54,29300.0,40.8094,40.9149,40.8094,40.9149,29300.0
2012-05-22 10:10:00,46.55,46.69,46.53,46.66,23500.0,40.9237,41.0468,40.9061,41.0204,23500.0
2012-05-22 10:15:00,46.66,46.73,46.53,46.59,78600.0,41.0204,41.0819,40.9061,40.9588,78600.0
2012-05-22 10:20:00,46.59,46.59,46.49,46.54,7600.0,40.9588,40.9588,40.8709,40.9149,7600.0
2012-05-22 10:25:00,46.53,46.54,46.46,46.48,13200.0,40.9061,40.9149,40.8446,40.8621,13200.0
2012-05-22 10:30:00,46.48,46.5,46.38,46.42,11100.0,40.8621,40.8797,40.7742,40.8094,11100.0
2012-05-22 10:35:00,46.42,46.43,46.33,46.35,37900.0,40.8094,40.8182,40.7303,40.7479,37900.0
2012-05-22 10:40:00,46.36,46.44,46.35,46.41,10000.0,40.7566,40.827,40.7479,40.8006,10000.0
2012-05-22 10:45:00,46.4,46.41,46.24,46.26,39400.0,40.7918,40.8006,40.6511,40.6687,39400.0
2012-05-22 10:50:00,46.27,46.29,46.13,46.19,64500.0,40.6775,40.6951,40.5544,40.6072,64500.0
2012-05-22 10:55:00,46.19,46.32,46.19,46.3,28600.0,40.6072,40.7215,40.6072,40.7039,28600.0
2012-05-22 11:00:00,46.29,46.32,46.27,46.29,42500.0,40.6951,40.7215,40.6775,40.6951,42500.0
2012-05-22 11:05:00,46.3,46.32,46.28,46.31,39000.0,40.7039,40.7215,40.6863,40.7127,39000.0
2012-05-22 11:10:00,46.3,46.31,46.24,46.24,23600.0,40.7039,40.7127,40.6511,40.6511,23600.0
2012-05-22 11:15:00,46.25,46.25,46.17,46.19,17700.0,40.6599,40.6599,40.5896,40.6072,17700.0
2012-05-22 11:20:00,46.21,46.25,46.19,46.25,25800.0,40.6248,40.6599,40.6072,40.6599,25800.0
2012-05-22 11:25:00,46.25,46.25,46.23,46.25,25300.0,40.6599,40.6599,40.6424,40.6599,25300.0
2012-05-22 11:30:00,46.25,46.25,46.22,46.24,33500.0,40.6599,40.6599,40.6336,40.6511,33500.0
2012-05-22 11:35:00,46.25,46.27,46.22,46.26,23600.0,40.6599,40.6775,40.6336,40.6687,23600.0
2012-05-22 11:40:00,46.27,46.28,46.25,46.27,28500.0,40.6775,40.6863,40.6599,40.6775,28500.0
2012-05-22 11:45:00,46.27,46.38,46.27,46.37,30800.0,40.6775,40.7742,40.6775,40.7654,30800.0
2012-05-22 11:50:00,46.37,46.39,46.34,46.37,12500.0,40.7654,40.783,40.7391,40.7654,12500.0
2012-05-22 11:55:00,46.38,46.41,46.34,46.34,23200.0,40.7742,40.8006,40.7391,40.7391,23200.0
2012-05-22 12:00:00,46.34,46.36,46.3,46.35,15700.0,40.7391,40.7566,40.7039,40.7479,15700.0
2012-05-22 12:05:00,46.35,46.35,46.18,46.19,22300.0,40.7479,40.7479,40.5984,40.6072,22300.0
2012-05-22 12:10:00,46.19,46.22,46.17,46.2,7900.0,40.6072,40.6336,40.5896,40.616,7900.0
2012-05-22 12:15:00,46.2,46.21,46.15,46.2,5200.0,40.616,40.6248,40.572,40.616,5200.0
2012-05-22 12:20:00,46.21,46.33,46.21,46.33,6700.0,40.6248,40.7303,40.6248,40.7303,6700.0
2012-05-22 12:25:00,46.33,46.35,46.28,46.35,19700.0,40.7303,40.7479,40.6863,40.7479,19700.0
2012-05-22 12:30:00,46.35,46.4,46.25,46.25,16700.0,40.7479,40.7918,40.6599,40.6599,16700.0
2012-05-22 12:35:00,46.25,46.4,46.25,46.34,21200.0,40.6599,40.7918,40.6599,40.7391,21200.0
2012-05-22 12:40:00,46.36,46.38,46.3,46.3,10200.0,40.7566,40.7742,40.7039,40.7039,10200.0
2012-05-22 12:45:00,46.33,46.4,46.33,46.38,16100.0,40.7303,40.7918,40.7303,40.7742,16100.0
2012-05-22 12:50:00,46.38,46.38,46.32,46.33,19100.0,40.7742,40.7742,40.7215,40.7303,19100.0
2012-05-22 12:55:00,46.32,46.33,46.29,46.29,8300.0,40.7215,40.7303,40.6951,40.6951,8300.0
2012-05-22 13:00:00,46.31,46.41,46.28,46.37,16800.0,40.7127,40.8006,40.6863,40.7654,16800.0
2012-05-22 13:05:00,46.36,46.36,46.33,46.36,9900.0,40.7566,40.7566,40.7303,40.7566,9900.0
2012-05-22 13:10:00,46.36,46.38,46.3,46.3,11700.0,40.7566,40.7742,40.7039,40.7039,11700.0
2012-05-22 13:15:00,46.33,46.39,46.31,46.33,5900.0,40.7303,40.783,40.7127,40.7303,5900.0
2012-05-22 13:20:00,46.34,46.4,46.33,46.38,9400.0,40.7391,40.7918,40.7303,40.7742,9400.0
2012-05-22 13:25:00,46.4,46.41,46.36,46.36,10400.0,40.7918,40.8006,40.7566,40.7566,10400.0
2012-05-22 13:30:00,46.35,46.49,46.26,46.45,88200.0,40.7479,40.8709,40.6687,40.8358,88200.0
2012-05-22 13:35:00,46.47,46.47,46.43,46.44,8200.0,40.8533,40.8533,40.8182,40.827,8200.0
2012-05-22 13:40:00,46.45,46.46,46.36,46.36,10600.0,40.8358,40.8446,40.7566,40.7566,10600.0
2012-05-22 13:45:00,46.35,46.36,46.26,46.27,19800.0,40.7479,40.7566,40.6687,40.6775,19800.0
2012-05-22 13:50:00,46.29,46.37,46.29,46.37,7900.0,40.6951,40.7654,40.6951,40.7654,7900.0
2012-05-22 13:55:00,46.38,46.38,46.3,46.33,21600.0,40.7742,40.7742,40.7039,40.7303,21600.0
2012-05-22 14:00:00,46.33,46.36,46.33,46.33,26200.0,40.7303,40.7566,40.7303,40.7303,26200.0
2012-05-22 14:05:00,46.33,46.35,46.19,46.22,49300.0,40.7303,40.7479,40.6072,40.6336,49300.0
2012-05-22 14:10:00,46.21,46.3,46.2,46.26,30900.0,40.6248,40.7039,40.616,40.6687,30900.0
2012-05-22 14:15:00,46.25,46.32,46.25,46.32,11800.0,40.6599,40.7215,40.6599,40.7215,11800.0
2012-05-22 14:20:00,46.32,46.34,46.3,46.34,17800.0,40.7215,40.7391,40.7039,40.7391,17800.0
2012-05-22 14:25:00,46.34,46.38,46.31,46.38,15800.0,40.7391,40.7742,40.7127,40.7742,15800.0
2012-05-22 14:30:00,46.39,46.4,46.18,46.24,27500.0,40.783,40.7918,40.5984,40.6511,27500.0
2012-05-22 14:35:00,46.23,46.32,46.23,46.31,17000.0,40.6424,40.7215,40.6424,40.7127,17000.0
2012-05-22 14:40:00,46.31,46.34,46.28,46.32,16300.0,40.7127,40.7391,40.6863,40.7215,16300.0
2012-05-22 14:45:00,46.32,46.33,46.24,46.33,13000.0,40.7215,40.7303,40.6511,40.7303,13000.0
2012-05-22 14:50:00,46.33,46.39,46.26,46.26,25900.0,40.7303,40.783,40.6687,40.6687,25900.0
2012-05-22 14:55:00,46.26,46.39,46.25,46.39,11700.0,40.6687,40.783,40.6599,40.783,11700.0
2012-05-22 15:00:00,46.39,46.41,46.2,46.26,62600.0,40.783,40.8006,40.616,40.6687,62600.0
2012-05-22 15:05:00,46.26,46.32,46.25,46.28,13500.0,40.6687,40.7215,40.6599,40.6863,13500.0
2012-05-22 15:10:00,46.27,46.32,46.23,46.25,27400.0,40.6775,40.7215,40.6424,40.6599,27400.0
2012-05-22 15:15:00,46.25,46.29,46.2,46.2,21200.0,40.6599,40.6951,40.616,40.616,21200.0
2012-05-22 15:20:00,46.2,46.21,46.11,46.11,21000.0,40.616,40.6248,40.5369,40.5369,21000.0
2012-05-22 15:25:00,46.12,46.2,46.09,46.09,25800.0,40.5457,40.616,40.5193,40.5193,25800.0
2012-05-22 15:30:00,46.09,46.09,45.98,45.98,35900.0,40.5193,40.5193,40.4226,40.4226,35900.0
2012-05-22 15:35:00,45.98,46.08,45.94,46.01,37000.0,40.4226,40.5105,40.3874,40.4489,37000.0
2012-05-22 15:40:00,46.01,46.04,45.91,45.93,42300.0,40.4489,40.4753,40.361,40.3786,42300.0
2012-05-22 15:45:00,45.93,45.97,45.8,45.82,50400.0,40.3786,40.4138,40.2643,40.2819,50400.0
2012-05-22 15:50:00,45.82,46.01,45.79,46.01,54900.0,40.2819,40.4489,40.2555,40.4489,54900.0
2012-05-22 15:55:00,46.0,46.01,45.87,45.92,140500.0,40.4402,40.4489,40.3259,40.3698,140500.0
2012-05-23 09:30:00,45.71,46.19,45.71,46.16,48900.0,40.1852,40.6072,40.1852,40.5808,48900.0
2012-05-23 09:35:00,46.15,46.24,46.05,46.08,24800.0,40.572,40.6511,40.4841,40.5105,24800.0
2012-05-23 09:40:00,46.02,46.18,46.02,46.11,15500.0,40.4577,40.5984,40.4577,40.5369,15500.0
2012-05-23 09:45:00,46.08,46.1,45.91,45.95,21900.0,40.5105,40.5281,40.361,40.3962,21900.0
2012-05-23 09:50:00,45.95,46.1,45.94,46.06,21200.0,40.3962,40.5281,40.3874,40.4929,21200.0
2012-05-23 09:55:00,46.1,46.26,46.09,46.21,16000.0,40.5281,40.6687,40.5193,40.6248,16000.0
2012-05-23 10:00:00,46.21,46.29,46.17,46.18,20000.0,40.6248,40.6951,40.5896,40.5984,20000.0
2012-05-23 10:05:00,46.19,46.26,46.08,46.09,20600.0,40.6072,40.6687,40.5105,40.5193,20600.0
2012-05-23 10:10:00,46.1,46.19,46.08,46.17,24500.0,40.5281,40.6072,40.5105,40.5896,24500.0
2012-05-23 10:15:00,46.19,46.21,46.09,46.09,17700.0,40.6072,40.6248,40.5193,40.5193,17700.0
2012-05-23 10:20:00,46.09,46.1,46.0,46.0,6100.0,40.5193,40.5281,40.4402,40.4402,6100.0
2012-05-23 10:25:00,45.97,46.05,45.9,46.04,12400.0,40.4138,40.4841,40.3522,40.4753,12400.0
2012-05-23 10:30:00,46.05,46.06,45.96,45.98,13800.0,40.4841,40.4929,40.405,40.4226,13800.0
2012-05-23 10:35:00,45.98,46.01,45.86,45.87,20700.0,40.4226,40.4489,40.3171,40.3259,20700.0
2012-05-23 10:40:00,45.87,45.95,45.87,45.92,21600.0,40.3259,40.3962,40.3259,40.3698,21600.0
2012-05-23 10:45:00,45.93,45.93,45.81,45.82,15300.0,40.3786,40.3786,40.2731,40.2819,15300.0
2012-05-23 10:50:00,45.82,45.93,45.82,45.89,11000.0,40.2819,40.3786,40.2819,40.3434,11000.0
2012-05-23 10:55:00,45.9,45.91,45.83,45.83,18800.0,40.3522,40.361,40.2907,40.2907,18800.0
2012-05-23 11:00:00,45.83,45.94,45.82,45.89,16800.0,40.2907,40.3874,40.2819,40.3434,16800.0
2012-05-23 11:05:00,45.9,46.05,45.9,46.02,13900.0,40.3522,40.4841,40.3522,40.4577,13900.0
2012-05-23 11:10:00,46.03,46.03,45.96,45.98,5500.0,40.4665,40.4665,40.405,40.4226,5500.0
2012-05-23 11:15:00,45.97,46.07,45.94,46.07,14900.0,40.4138,40.5017,40.3874,40.5017,14900.0
2012-05-23 11:20:00,46.07,46.13,46.03,46.09,7500.0,40.5017,40.5544,40.4665,40.5193,7500.0
2012-05-23 11:25:00,46.07,46.08,46.0,46.0,6200.0,40.5017,40.5105,40.4402,40.4402,6200.0
2012-05-23 11:30:00,46.01,46.12,46.01,46.07,113300.0,40.4489,40.5457,40.4489,40.5017,113300.0
2012-05-23 11:35:00,46.06,46.08,45.97,46.06,14600.0,40.4929,40.5105,40.4138,40.4929,14600.0
2012-05-23 11:40:00,46.07,46.15,46.07,46.08,9200.0,40.5017,40.572,40.5017,40.5105,9200.0
2012-05-23 11:45:00,46.09,46.17,46.09,46.09,9800.0,40.5193,40.5896,40.5193,40.5193,9800.0
2012-05-23 11:50:00,46.09,46.14,46.09,46.1,5800.0,40.5193,40.5632,40.5193,40.5281,5800.0
2012-05-23 11:55:00,46.1,46.11,46.05,46.11,14300.0,40.5281,40.5369,40.4841,40.5369,14300.0
2012-05-23 12:00:00,46.1,46.13,46.05,46.07,16400.0,40.5281,40.5544,40.4841,40.5017,16400.0
2012-05-23 12:05:00,46.06,46.13,46.06,46.13,12700.0,40.4929,40.5544,40.4929,40.5544,12700.0
2012-05-23 12:10:00,46.13,46.16,46.11,46.14,8600.0,40.5544,40.5808,40.5369,40.5632,8600.0
2012-05-23 12:15:00,46.14,46.19,46.12,46.13,5000.0,40.5632,40.6072,40.5457,40.5544,5000.0
2012-05-23 12:20:00,46.14,46.18,46.13,46.18,26700.0,40.5632,40.5984,40.5544,40.5984,26700.0
2012-05-23 12:25:00,46.19,46.21,46.18,46.21,16500.0,40.6072,40.6248,40.5984,40.6248,16500.0
2012-05-23 12:30:00,46.2,46.22,46.2,46.22,5000.0,40.616,40.6336,40.616,40.6336,5000.0
2012-05-23 12:35:00,46.22,46.25,46.22,46.25,8500.0,40.6336,40.6599,40.6336,40.6599,8500.0
2012-05-23 12:40:00,46.25,46.28,46.22,46.26,9900.0,40.6599,40.6863,40.6336,40.6687,9900.0
2012-05-23 12:45:00,46.27,46.31,46.25,46.29,69600.0,40.6775,40.7127,40.6599,40.6951,69600.0
2012-05-23 12:50:00,46.3,46.31,46.28,46.29,4400.0,40.7039,40.7127,40.6863,40.6951,4400.0
2012-05-23 12:55:00,46.31,46.32,46.25,46.26,6500.0,40.7127,40.7215,40.6599,40.6687,6500.0
2012-05-23 13:00:00,46.27,46.32,46.27,46.32,25200.0,40.6775,40.7215,40.6775,40.7215,25200.0
2012-05-23 13:05:00,46.32,46.38,46.3,46.38,23500.0,40.7215,40.7742,40.7039,40.7742,23500.0
2012-05-23 13:10:00,46.38,46.45,46.36,46.42,84200.0,40.7742,40.8358,40.7566,40.8094,84200.0
2012-05-23 13:15:00,46.43,46.5,46.41,46.44,30300.0,40.8182,40.8797,40.8006,40.827,30300.0
2012-05-23 13:20:00,46.44,46.48,46.41,46.41,8600.0,40.827,40.8621,40.8006,40.8006,8600.0
2012-05-23 13:25:00,46.42,46.45,46.41,46.44,2600.0,40.8094,40.8358,40.8006,40.827,2600.0
2012-05-23 13:30:00,46.47,46.49,46.4,46.41,11600.0,40.8533,40.8709,40.7918,40.8006,11600.0
2012-05-23 13:35:00,46.42,46.47,46.41,46.46,7800.0,40.8094,40.8533,40.8006,40.8446,7800.0
2012-05-23 13:40:00,46.46,46.47,46.35,46.38,15600.0,40.8446,40.8533,40.7479,40.7742,15600.0
2012-05-23 13:45:00,46.39,46.5,46.39,46.49,7500.0,40.783,40.8797,40.783,40.8709,7500.0
2012-05-23 13:50:00,46.47,46.5,46.37,46.45,8400.0,40.8533,40.8797,40.7654,40.8358,8400.0
2012-05-23 13:55:00,46.46,46.5,46.45,46.5,5300.0,40.8446,40.8797,40.8358,40.8797,5300.0
2012-05-23 14:00:00,46.5,46.5,46.33,46.34,24100.0,40.8797,40.8797,40.7303,40.7391,24100.0
2012-05-23 14:05:00,46.35,46.41,46.32,46.33,16300.0,40.7479,40.8006,40.7215,40.7303,16300.0
2012-05-23 14:10:00,46.35,46.36,46.26,46.32,47800.0,40.7479,40.7566,40.6687,40.7215,47800.0
2012-05-23 14:15:00,46.32,46.42,46.27,46.33,19500.0,40.7215,40.8094,40.6775,40.7303,19500.0
2012-05-23 14:20:00,46.34,46.39,46.33,46.35,15600.0,40.7391,40.783,40.7303,40.7479,15600.0
2012-05-23 14:25:00,46.34,46.39,46.32,46.34,40600.0,40.7391,40.783,40.7215,40.7391,40600.0
2012-05-23 14:30:00,46.33,46.38,46.26,46.33,23600.0,40.7303,40.7742,40.6687,40.7303,23600.0
2012-05-23 14:35:00,46.33,46.43,46.31,46.43,14400.0,40.7303,40.8182,40.7127,40.8182,14400.0
2012-05-23 14:40:00,46.43,46.48,46.41,46.44,20900.0,40.8182,40.8621,40.8006,40.827,20900.0
2012-05-23 14:45:00,46.45,46.45,46.38,46.42,19600.0,40.8358,40.8358,40.7742,40.8094,19600.0
2012-05-23 14:50:00,46.41,46.46,46.37,46.42,31900.0,40.8006,40.8446,40.7654,40.8094,31900.0
2012-05-23 14:55:00,46.42,46.51,46.38,46.49,23200.0,40.8094,40.8885,40.7742,40.8709,23200.0
2012-05-23 15:00:00,46.49,46.5,46.36,46.41,27100.0,40.8709,40.8797,40.7566,40.8006,27100.0
2012-05-23 15:05:00,46.41,46.5,46.39,46.48,34000.0,40.8006,40.8797,40.783,40.8621,34000.0
2012-05-23 15:10:00,46.48,46.62,46.48,46.6,60600.0,40.8621,40.9852,40.8621,40.9676,60600.0
2012-05-23 15:15:00,46.6,46.67,46.57,46.67,27200.0,40.9676,41.0292,40.9413,41.0292,27200.0
2012-05-23 15:20:00,46.67,46.81,46.65,46.79,44800.0,41.0292,41.1523,41.0116,41.1347,44800.0
2012-05-23 15:25:00,46.8,46.83,46.74,46.75,42000.0,41.1435,41.1698,41.0907,41.0995,42000.0
2012-05-23 15:30:00,46.73,46.79,46.7,46.79,58400.0,41.0819,41.1347,41.0555,41.1347,58400.0
2012-05-23 15:35:00,46.81,47.05,46.8,47.03,73400.0,41.1523,41.3632,41.1435,41.3457,73400.0
2012-05-23 15:40:00,47.03,47.1,46.92,46.97,73500.0,41.3457,41.4072,41.249,41.2929,73500.0
2012-05-23 15:45:00,46.97,46.98,46.88,46.88,51700.0,41.2929,41.3017,41.2138,41.2138,51700.0
2012-05-23 15:50:00,46.88,46.9,46.75,46.78,64200.0,41.2138,41.2314,41.0995,41.1259,64200.0
2012-05-23 15:55:00,46.78,46.91,46.77,46.91,78800.0,41.1259,41.2402,41.1171,41.2402,78800.0
2012-05-24 09:30:00,47.07,47.19,46.99,47.17,21100.0,41.3808,41.4863,41.3105,41.4687,21100.0
2012-05-24 09:35:00,47.18,47.3,47.13,47.29,16100.0,41.4775,41.583,41.4336,41.5742,16100.0
2012-05-24 09:40:00,47.27,47.4,47.24,47.4,20800.0,41.5567,41.6709,41.5303,41.6709,20800.0
2012-05-24 09:45:00,47.37,47.47,47.36,47.39,36700.0,41.6446,41.7325,41.6358,41.6622,36700.0
2012-05-24 09:50:00,47.37,47.4,47.19,47.31,25100.0,41.6446,41.6709,41.4863,41.5918,25100.0
2012-05-24 09:55:00,47.33,47.35,47.24,47.26,17000.0,41.6094,41.627,41.5303,41.5479,17000.0
2012-05-24 10:00:00,47.25,47.32,47.17,47.2,36800.0,41.5391,41.6006,41.4687,41.4951,36800.0
2012-05-24 10:05:00,47.21,47.38,47.2,47.36,12400.0,41.5039,41.6534,41.4951,41.6358,12400.0
2012-05-24 10:10:00,47.36,47.46,47.36,47.43,7300.0,41.6358,41.7237,41.6358,41.6973,7300.0
2012-05-24 10:15:00,47.43,47.51,47.4,47.46,13800.0,41.6973,41.7676,41.6709,41.7237,13800.0
2012-05-24 10:20:00,47.51,47.51,47.4,47.43,18500.0,41.7676,41.7676,41.6709,41.6973,18500.0
2012-05-24 10:25:00,47.42,47.45,47.34,47.44,11200.0,41.6885,41.7149,41.6182,41.7061,11200.0
2012-05-24 10:30:00,47.45,47.48,47.41,47.47,13700.0,41.7149,41.7413,41.6797,41.7325,13700.0
2012-05-24 10:35:00,47.47,47.62,47.43,47.56,29900.0,41.7325,41.8644,41.6973,41.8116,29900.0
2012-05-24 10:40:00,47.57,47.64,47.57,47.63,11800.0,41.8204,41.8819,41.8204,41.8731,11800.0
2012-05-24 10:45:00,47.64,47.68,47.57,47.65,77200.0,41.8819,41.9171,41.8204,41.8907,77200.0
2012-05-24 10:50:00,47.67,47.71,47.6,47.64,23400.0,41.9083,41.9435,41.8468,41.8819,23400.0
2012-05-24 10:55:00,47.67,47.74,47.65,47.68,15300.0,41.9083,41.9698,41.8907,41.9171,15300.0
2012-05-24 11:00:00,47.69,47.72,47.63,47.66,14500.0,41.9259,41.9523,41.8731,41.8995,14500.0
2012-05-24 11:05:00,47.65,47.74,47.63,47.67,15800.0,41.8907,41.9698,41.8731,41.9083,15800.0
2012-05-24 11:10:00,47.69,47.71,47.67,47.7,10300.0,41.9259,41.9435,41.9083,41.9347,10300.0
2012-05-24 11:15:00,47.7,47.71,47.62,47.64,10100.0,41.9347,41.9435,41.8644,41.8819,10100.0
2012-05-24 11:20:00,47.64,47.72,47.62,47.62,12600.0,41.8819,41.9523,41.8644,41.8644,12600.0
2012-05-24 11:25:00,47.61,47.67,47.61,47.65,9600.0,41.8556,41.9083,41.8556,41.8907,9600.0
2012-05-24 11:30:00,47.65,47.67,47.56,47.66,41200.0,41.8907,41.9083,41.8116,41.8995,41200.0
2012-05-24 11:35:00,47.66,47.71,47.66,47.7,15100.0,41.8995,41.9435,41.8995,41.9347,15100.0
2012-05-24 11:40:00,47.71,47.71,47.66,47.68,13900.0,41.9435,41.9435,41.8995,41.9171,13900.0
2012-05-24 11:45:00,47.68,47.69,47.63,47.69,21300.0,41.9171,41.9259,41.8731,41.9259,21300.0
2012-05-24 11:50:00,47.69,47.72,47.68,47.71,11100.0,41.9259,41.9523,41.9171,41.9435,11100.0
2012-05-24 11:55:00,47.71,47.75,47.65,47.71,19400.0,41.9435,41.9786,41.8907,41.9435,19400.0
2012-05-24 12:00:00,47.7,47.73,47.58,47.64,20800.0,41.9347,41.9611,41.8292,41.8819,20800.0
2012-05-24 12:05:00,47.63,47.68,47.63,47.66,42300.0,41.8731,41.9171,41.8731,41.8995,42300.0
2012-05-24 12:10:00,47.64,47.7,47.64,47.67,28100.0,41.8819,41.9347,41.8819,41.9083,28100.0
2012-05-24 12:15:00,47.66,47.68,47.64,47.65,13100.0,41.8995,41.9171,41.8819,41.8907,13100.0
2012-05-24 12:20:00,47.65,47.67,47.64,47.67,7900.0,41.8907,41.9083,41.8819,41.9083,7900.0
2012-05-24 12:25:00,47.66,47.68,47.64,47.64,16800.0,41.8995,41.9171,41.8819,41.8819,16800.0
2012-05-24 12:30:00,47.66,47.7,47.64,47.67,47200.0,41.8995,41.9347,41.8819,41.9083,47200.0
2012-05-24 12:35:00,47.66,47.69,47.65,47.66,7000.0,41.8995,41.9259,41.8907,41.8995,7000.0
2012-05-24 12:40:00,47.67,47.68,47.65,47.67,9300.0,41.9083,41.9171,41.8907,41.9083,9300.0
2012-05-24 12:45:00,47.67,47.72,47.66,47.72,23200.0,41.9083,41.9523,41.8995,41.9523,23200.0
2012-05-24 12:50:00,47.71,47.74,47.69,47.7,21800.0,41.9435,41.9698,41.9259,41.9347,21800.0
2012-05-24 12:55:00,47.7,47.7,47.64,47.65,22600.0,41.9347,41.9347,41.8819,41.8907,22600.0
2012-05-24 13:00:00,47.66,47.7,47.62,47.69,49600.0,41.8995,41.9347,41.8644,41.9259,49600.0
2012-05-24 13:05:00,47.7,47.75,47.69,47.74,14500.0,41.9347,41.9786,41.9259,41.9698,14500.0
2012-05-24 13:10:00,47.75,47.75,47.7,47.73,14000.0,41.9786,41.9786,41.9347,41.9611,14000.0
2012-05-24 13:15:00,47.72,47.76,47.69,47.71,30600.0,41.9523,41.9874,41.9259,41.9435,30600.0
2012-05-24 13:20:00,47.7,47.79,47.7,47.77,20500.0,41.9347,42.0138,41.9347,41.9962,20500.0
2012-05-24 13:25:00,47.77,47.85,47.69,47.73,43700.0,41.9962,42.0666,41.9259,41.9611,43700.0
2012-05-24 13:30:00,47.72,47.84,47.68,47.84,31100.0,41.9523,42.0578,41.9171,42.0578,31100.0
2012-05-24 13:35:00,47.84,47.99,47.83,47.97,43700.0,42.0578,42.1896,42.049,42.172,43700.0
2012-05-24 13:40:00,47.96,48.09,47.95,47.97,89300.0,42.1633,42.2775,42.1545,42.172,89300.0
2012-05-24 13:45:00,47.97,47.97,47.72,47.72,30600.0,42.172,42.172,41.9523,41.9523,30600.0
2012-05-24 13:50:00,47.73,47.85,47.73,47.82,25000.0,41.9611,42.0666,41.9611,42.0402,25000.0
2012-05-24 13:55:00,47.82,47.83,47.69,47.7,40300.0,42.0402,42.049,41.9259,41.9347,40300.0
2012-05-24 14:00:00,47.7,47.79,47.69,47.71,40700.0,41.9347,42.0138,41.9259,41.9435,40700.0
2012-05-24 14:05:00,47.7,47.75,47.65,47.71,45600.0,41.9347,41.9786,41.8907,41.9435,45600.0
2012-05-24 14:10:00,47.71,47.82,47.58,47.59,217200.0,41.9435,42.0402,41.8292,41.838,217200.0
2012-05-24 14:15:00,47.57,47.63,47.51,47.55,30900.0,41.8204,41.8731,41.7676,41.8028,30900.0
2012-05-24 14:20:00,47.56,47.58,47.5,47.57,17200.0,41.8116,41.8292,41.7589,41.8204,17200.0
2012-05-24 14:25:00,47.55,47.68,47.54,47.68,13100.0,41.8028,41.9171,41.794,41.9171,13100.0
2012-05-24 14:30:00,47.67,47.68,47.57,47.68,38700.0,41.9083,41.9171,41.8204,41.9171,38700.0
2012-05-24 14:35:00,47.67,47.68,47.54,47.55,16600.0,41.9083,41.9171,41.794,41.8028,16600.0
2012-05-24 14:40:00,47.56,47.56,47.5,47.53,20200.0,41.8116,41.8116,41.7589,41.7852,20200.0
2012-05-24 14:45:00,47.52,47.59,47.5,47.51,26700.0,41.7764,41.838,41.7589,41.7676,26700.0
2012-05-24 14:50:00,47.52,47.52,47.42,47.47,76900.0,41.7764,41.7764,41.6885,41.7325,76900.0
2012-05-24 14:55:00,47.47,47.52,47.43,47.43,61500.0,41.7325,41.7764,41.6973,41.6973,61500.0
2012-05-24 15:00:00,47.43,47.66,47.43,47.61,26300.0,41.6973,41.8995,41.6973,41.8556,26300.0
2012-05-24 15:05:00,47.6,47.6,47.48,47.49,33000.0,41.8468,41.8468,41.7413,41.7501,33000.0
2012-05-24 15:10:00,47.5,47.53,47.47,47.49,56200.0,41.7589,41.7852,41.7325,41.7501,56200.0
2012-05-24 15:15:00,47.49,47.5,47.48,47.49,37700.0,41.7501,41.7589,41.7413,41.7501,37700.0
2012-05-24 15:20:00,47.49,47.49,47.44,47.48,41900.0,41.7501,41.7501,41.7061,41.7413,41900.0
2012-05-24 15:25:00,47.48,47.67,47.48,47.66,76700.0,41.7413,41.9083,41.7413,41.8995,76700.0
2012-05-24 15:30:00,47.67,47.75,47.48,47.48,48200.0,41.9083,41.9786,41.7413,41.7413,48200.0
2012-05-24 15:35:00,47.48,47.56,47.46,47.46,90700.0,41.7413,41.8116,41.7237,41.7237,90700.0
2012-05-24 15:40:00,47.47,47.48,47.36,47.44,63600.0,41.7325,41.7413,41.6358,41.7061,63600.0
2012-05-24 15:45:00,47.44,47.52,47.43,47.46,90800.0,41.7061,41.7764,41.6973,41.7237,90800.0
2012-05-24 15:50:00,47.46,47.53,47.42,47.53,102400.0,41.7237,41.7852,41.6885,41.7852,102400.0
2012-05-24 15:55:00,47.52,47.65,47.52,47.64,115400.0,41.7764,41.8907,41.7764,41.8819,115400.0
2012-05-25 09:30:00,47.7,47.72,47.66,47.66,9800.0,41.9347,41.9523,41.8995,41.8995,9800.0
2012-05-25 09:35:00,47.68,47.75,47.68,47.68,13500.0,41.9171,41.9786,41.9171,41.9171,13500.0
2012-05-25 09:40:00,47.68,47.69,47.54,47.61,18700.0,41.9171,41.9259,41.794,41.8556,18700.0
2012-05-25 09:45:00,47.58,47.73,47.58,47.73,6500.0,41.8292,41.9611,41.8292,41.9611,6500.0
2012-05-25 09:50:00,47.72,47.79,47.64,47.78,11000.0,41.9523,42.0138,41.8819,42.005,11000.0
2012-05-25 09:55:00,47.77,47.86,47.74,47.83,10700.0,41.9962,42.0753,41.9698,42.049,10700.0
2012-05-25 10:00:00,47.84,47.84,47.74,47.79,7700.0,42.0578,42.0578,41.9698,42.0138,7700.0
2012-05-25 10:05:00,47.75,47.75,47.64,47.67,7900.0,41.9786,41.9786,41.8819,41.9083,7900.0
2012-05-25 10:10:00,47.65,47.65,47.6,47.65,9200.0,41.8907,41.8907,41.8468,41.8907,9200.0
2012-05-25 10:15:00,47.63,47.78,47.63,47.77,11700.0,41.8731,42.005,41.8731,41.9962,11700.0
2012-05-25 10:20:00,47.76,47.8,47.7,47.76,10400.0,41.9874,42.0226,41.9347,41.9874,10400.0
2012-05-25 10:25:00,47.78,47.82,47.76,47.82,8200.0,42.005,42.0402,41.9874,42.0402,8200.0
2012-05-25 10:30:00,47.8,47.88,47.75,47.76,9600.0,42.0226,42.0929,41.9786,41.9874,9600.0
2012-05-25 10:35:00,47.76,47.82,47.74,47.77,4900.0,41.9874,42.0402,41.9698,41.9962,4900.0
2012-05-25 10:40:00,47.77,47.77,47.64,47.7,11300.0,41.9962,41.9962,41.8819,41.9347,11300.0
2012-05-25 10:45:00,47.7,47.7,47.66,47.7,13200.0,41.9347,41.9347,41.8995,41.9347,13200.0
2012-05-25 10:50:00,47.7,47.76,47.7,47.74,15700.0,41.9347,41.9874,41.9347,41.9698,15700.0
2012-05-25 10:55:00,47.75,47.77,47.65,47.69,16800.0,41.9786,41.9962,41.8907,41.9259,16800.0
2012-05-25 11:00:00,47.69,47.7,47.59,47.62,22500.0,41.9259,41.9347,41.838,41.8644,22500.0
2012-05-25 11:05:00,47.62,47.64,47.55,47.56,9800.0,41.8644,41.8819,41.8028,41.8116,9800.0
2012-05-25 11:10:00,47.56,47.61,47.52,47.6,10000.0,41.8116,41.8556,41.7764,41.8468,10000.0
2012-05-25 11:15:00,47.61,47.62,47.56,47.6,7800.0,41.8556,41.8644,41.8116,41.8468,7800.0
2012-05-25 11:20:00,47.6,47.63,47.58,47.63,8100.0,41.8468,41.8731,41.8292,41.8731,8100.0
2012-05-25 11:25:00,47.65,47.68,47.61,47.64,4400.0,41.8907,41.9171,41.8556,41.8819,4400.0
2012-05-25 11:30:00,47.64,47.65,47.54,47.6,5000.0,41.8819,41.8907,41.794,41.8468,5000.0
2012-05-25 11:35:00,47.6,47.6,47.52,47.55,4100.0,41.8468,41.8468,41.7764,41.8028,4100.0
2012-05-25 11:40:00,47.55,47.6,47.55,47.55,3900.0,41.8028,41.8468,41.8028,41.8028,3900.0
2012-05-25 11:45:00,47.55,47.61,47.55,47.6,4800.0,41.8028,41.8556,41.8028,41.8468,4800.0
2012-05-25 11:50:00,47.6,47.62,47.57,47.6,7500.0,41.8468,41.8644,41.8204,41.8468,7500.0
2012-05-25 11:55:00,47.6,47.62,47.59,47.6,2100.0,41.8468,41.8644,41.838,41.8468,2100.0
2012-05-25 12:00:00,47.6,47.62,47.57,47.58,5700.0,41.8468,41.8644,41.8204,41.8292,5700.0
2012-05-25 12:05:00,47.59,47.64,47.58,47.61,8400.0,41.838,41.8819,41.8292,41.8556,8400.0
2012-05-25 12:10:00,47.6,47.6,47.53,47.56,4800.0,41.8468,41.8468,41.7852,41.8116,4800.0
2012-05-25 12:15:00,47.56,47.57,47.53,47.57,3600.0,41.8116,41.8204,41.7852,41.8204,3600.0
2012-05-25 12:20:00,47.56,47.59,47.54,47.58,7400.0,41.8116,41.838,41.794,41.8292,7400.0
2012-05-25 12:25:00,47.58,47.68,47.57,47.66,24400.0,41.8292,41.9171,41.8204,41.8995,24400.0
2012-05-25 12:30:00,47.66,47.68,47.64,47.67,3600.0,41.8995,41.9171,41.8819,41.9083,3600.0
2012-05-25 12:35:00,47.67,47.73,47.67,47.72,3500.0,41.9083,41.9611,41.9083,41.9523,3500.0
2012-05-25 12:40:00,47.73,47.75,47.7,47.72,6000.0,41.9611,41.9786,41.9347,41.9523,6000.0
2012-05-25 12:45:00,47.74,47.75,47.72,47.72,4500.0,41.9698,41.9786,41.9523,41.9523,4500.0
2012-05-25 12:50:00,47.72,47.76,47.7,47.75,4700.0,41.9523,41.9874,41.9347,41.9786,4700.0
2012-05-25 12:55:00,47.77,47.77,47.73,47.74,3700.0,41.9962,41.9962,41.9611,41.9698,3700.0
2012-05-25 13:00:00,47.73,47.75,47.7,47.73,5700.0,41.9611,41.9786,41.9347,41.9611,5700.0
2012-05-25 13:05:00,47.72,47.74,47.69,47.73,5400.0,41.9523,41.9698,41.9259,41.9611,5400.0
2012-05-25 13:10:00,47.72,47.72,47.67,47.67,5500.0,41.9523,41.9523,41.9083,41.9083,5500.0
2012-05-25 13:15:00,47.69,47.73,47.67,47.72,5500.0,41.9259,41.9611,41.9083,41.9523,5500.0
2012-05-25 13:20:00,47.72,47.79,47.72,47.77,7300.0,41.9523,42.0138,41.9523,41.9962,7300.0
2012-05-25 13:25:00,47.78,47.79,47.73,47.74,4600.0,42.005,42.0138,41.9611,41.9698,4600.0
2012-05-25 13:30:00,47.74,47.79,47.72,47.72,6500.0,41.9698,42.0138,41.9523,41.9523,6500.0
2012-05-25 13:35:00,47.71,47.71,47.69,47.7,4200.0,41.9435,41.9435,41.9259,41.9347,4200.0
2012-05-25 13:40:00,47.7,47.72,47.67,47.68,4500.0,41.9347,41.9523,41.9083,41.9171,4500.0
2012-05-25 13:45:00,47.68,47.71,47.63,47.68,29900.0,41.9171,41.9435,41.8731,41.9171,29900.0
2012-05-25 13:50:00,47.68,47.68,47.61,47.62,5400.0,41.9171,41.9171,41.8556,41.8644,5400.0
2012-05-25 13:55:00,47.62,47.7,47.62,47.66,16900.0,41.8644,41.9347,41.8644,41.8995,16900.0
2012-05-25 14:00:00,47.68,47.74,47.66,47.73,19100.0,41.9171,41.9698,41.8995,41.9611,19100.0
2012-05-25 14:05:00,47.73,47.76,47.73,47.75,7800.0,41.9611,41.9874,41.9611,41.9786,7800.0
2012-05-25 14:10:00,47.75,47.83,47.75,47.83,17400.0,41.9786,42.049,41.9786,42.049,17400.0
2012-05-25 14:15:00,47.84,47.85,47.81,47.81,10100.0,42.0578,42.0666,42.0314,42.0314,10100.0
2012-05-25 14:20:00,47.81,47.83,47.8,47.83,31900.0,42.0314,42.049,42.0226,42.049,31900.0
2012-05-25 14:25:00,47.82,47.89,47.81,47.87,45300.0,42.0402,42.1017,42.0314,42.0841,45300.0
2012-05-25 14:30:00,47.88,47.92,47.86,47.87,35000.0,42.0929,42.1281,42.0753,42.0841,35000.0
2012-05-25 14:35:00,47.87,47.88,47.76,47.79,16900.0,42.0841,42.0929,41.9874,42.0138,16900.0
2012-05-25 14:40:00,47.79,47.79,47.67,47.67,11900.0,42.0138,42.0138,41.9083,41.9083,11900.0
2012-05-25 14:45:00,47.67,47.72,47.58,47.6,19600.0,41.9083,41.9523,41.8292,41.8468,19600.0
2012-05-25 14:50:00,47.6,47.66,47.56,47.66,21800.0,41.8468,41.8995,41.8116,41.8995,21800.0
2012-05-25 14:55:00,47.64,47.66,47.57,47.6,19700.0,41.8819,41.8995,41.8204,41.8468,19700.0
2012-05-25 15:00:00,47.61,47.79,47.61,47.79,38600.0,41.8556,42.0138,41.8556,42.0138,38600.0
2012-05-25 15:05:00,47.79,47.82,47.75,47.78,26800.0,42.0138,42.0402,41.9786,42.005,26800.0
2012-05-25 15:10:00,47.78,47.78,47.66,47.66,13100.0,42.005,42.005,41.8995,41.8995,13100.0
2012-05-25 15:15:00,47.64,47.66,47.53,47.55,14100.0,41.8819,41.8995,41.7852,41.8028,14100.0
2012-05-25 15:20:00,47.53,47.55,47.49,47.54,12400.0,41.7852,41.8028,41.7501,41.794,12400.0
2012-05-25 15:25:00,47.54,47.6,47.52,47.6,13900.0,41.794,41.8468,41.7764,41.8468,13900.0
2012-05-25 15:30:00,47.6,47.65,47.55,47.65,17200.0,41.8468,41.8907,41.8028,41.8907,17200.0
2012-05-25 15:35:00,47.65,47.67,47.6,47.6,18100.0,41.8907,41.9083,41.8468,41.8468,18100.0
2012-05-25 15:40:00,47.6,47.66,47.59,47.64,18300.0,41.8468,41.8995,41.838,41.8819,18300.0
2012-05-25 15:45:00,47.63,47.66,47.6,47.63,27000.0,41.8731,41.8995,41.8468,41.8731,27000.0
2012-05-25 15:50:00,47.63,47.65,47.6,47.62,29500.0,41.8731,41.8907,41.8468,41.8644,29500.0
2012-05-25 15:55:00,47.61,47.65,47.57,47.58,56200.0,41.8556,41.8907,41.8204,41.8292,56200.0
2012-05-29 09:30:00,47.95,47.95,47.79,47.9,59700.0,42.1545,42.1545,42.0138,42.1105,59700.0
2012-05-29 09:35:00,47.93,48.09,47.93,48.08,29400.0,42.1369,42.2775,42.1369,42.2688,29400.0
2012-05-29 09:40:00,48.09,48.28,48.09,48.13,46200.0,42.2775,42.4446,42.2775,42.3127,46200.0
2012-05-29 09:45:00,48.11,48.12,48.0,48.03,31000.0,42.2951,42.3039,42.1984,42.2248,31000.0
2012-05-29 09:50:00,48.04,48.05,47.83,47.83,37800.0,42.2336,42.2424,42.049,42.049,37800.0
2012-05-29 09:55:00,47.85,47.89,47.78,47.88,33800.0,42.0666,42.1017,42.005,42.0929,33800.0
2012-05-29 10:00:00,47.85,47.87,47.69,47.73,28900.0,42.0666,42.0841,41.9259,41.9611,28900.0
2012-05-29 10:05:00,47.73,47.89,47.73,47.87,21700.0,41.9611,42.1017,41.9611,42.0841,21700.0
2012-05-29 10:10:00,47.87,47.89,47.83,47.89,26300.0,42.0841,42.1017,42.049,42.1017,26300.0
2012-05-29 10:15:00,47.89,47.9,47.83,47.87,38800.0,42.1017,42.1105,42.049,42.0841,38800.0
2012-05-29 10:20:00,47.89,47.89,47.88,47.89,23800.0,42.1017,42.1017,42.0929,42.1017,23800.0
2012-05-29 10:25:00,47.89,47.9,47.81,47.81,51200.0,42.1017,42.1105,42.0314,42.0314,51200.0
2012-05-29 10:30:00,47.82,47.88,47.82,47.84,35900.0,42.0402,42.0929,42.0402,42.0578,35900.0
2012-05-29 10:35:00,47.84,47.89,47.83,47.83,24600.0,42.0578,42.1017,42.049,42.049,24600.0
2012-05-29 10:40:00,47.81,47.88,47.8,47.86,37800.0,42.0314,42.0929,42.0226,42.0753,37800.0
2012-05-29 10:45:00,47.86,47.86,47.63,47.63,72100.0,42.0753,42.0753,41.8731,41.8731,72100.0
2012-05-29 10:50:00,47.63,47.64,47.58,47.58,31200.0,41.8731,41.8819,41.8292,41.8292,31200.0
2012-05-29 10:55:00,47.58,47.59,47.51,47.52,29700.0,41.8292,41.838,41.7676,41.7764,29700.0
2012-05-29 11:00:00,47.53,47.53,47.38,47.45,81800.0,41.7852,41.7852,41.6534,41.7149,81800.0
2012-05-29 11:05:00,47.46,47.61,47.46,47.61,27100.0,41.7237,41.8556,41.7237,41.8556,27100.0
2012-05-29 11:10:00,47.61,47.63,47.55,47.59,48400.0,41.8556,41.8731,41.8028,41.838,48400.0
2012-05-29 11:15:00,47.59,47.79,47.59,47.79,22300.0,41.838,42.0138,41.838,42.0138,22300.0
2012-05-29 11:20:00,47.79,47.79,47.71,47.76,28100.0,42.0138,42.0138,41.9435,41.9874,28100.0
2012-05-29 11:25:00,47.76,47.78,47.68,47.69,33000.0,41.9874,42.005,41.9171,41.9259,33000.0
2012-05-29 11:30:00,47.68,47.71,47.58,47.6,29400.0,41.9171,41.9435,41.8292,41.8468,29400.0
2012-05-29 11:35:00,47.6,47.61,47.49,47.52,20100.0,41.8468,41.8556,41.7501,41.7764,20100.0
2012-05-29 11:40:00,47.52,47.6,47.49,47.49,13300.0,41.7764,41.8468,41.7501,41.7501,13300.0
2012-05-29 11:45:00,47.49,47.5,47.43,47.47,12100.0,41.7501,41.7589,41.6973,41.7325,12100.0
2012-05-29 11:50:00,47.48,47.59,47.48,47.51,25000.0,41.7413,41.838,41.7413,41.7676,25000.0
2012-05-29 11:55:00,47.51,47.51,47.44,47.46,19500.0,41.7676,41.7676,41.7061,41.7237,19500.0
2012-05-29 12:00:00,47.45,47.5,47.39,47.4,10200.0,41.7149,41.7589,41.6622,41.6709,10200.0
2012-05-29 12:05:00,47.4,47.4,47.31,47.33,16000.0,41.6709,41.6709,41.5918,41.6094,16000.0
2012-05-29 12:10:00,47.33,47.37,47.33,47.34,11800.0,41.6094,41.6446,41.6094,41.6182,11800.0
2012-05-29 12:15:00,47.34,47.36,47.29,47.36,19700.0,41.6182,41.6358,41.5742,41.6358,19700.0
2012-05-29 12:20:00,47.35,47.39,47.35,47.39,4000.0,41.627,41.6622,41.627,41.6622,4000.0
2012-05-29 12:25:00,47.39,47.51,47.38,47.48,12100.0,41.6622,41.7676,41.6534,41.7413,12100.0
2012-05-29 12:30:00,47.49,47.51,47.45,47.51,14900.0,41.7501,41.7676,41.7149,41.7676,14900.0
2012-05-29 12:35:00,47.51,47.51,47.48,47.49,11300.0,41.7676,41.7676,41.7413,41.7501,11300.0
2012-05-29 12:40:00,47.49,47.55,47.43,47.55,15400.0,41.7501,41.8028,41.6973,41.8028,15400.0
2012-05-29 12:45:00,47.54,47.66,47.53,47.65,8400.0,41.794,41.8995,41.7852,41.8907,8400.0
2012-05-29 12:50:00,47.68,47.83,47.66,47.81,37700.0,41.9171,42.049,41.8995,42.0314,37700.0
2012-05-29 12:55:00,47.83,47.83,47.7,47.71,21600.0,42.049,42.049,41.9347,41.9435,21600.0
2012-05-29 13:00:00,47.7,47.73,47.67,47.71,38100.0,41.9347,41.9611,41.9083,41.9435,38100.0
2012-05-29 13:05:00,47.71,47.73,47.7,47.71,11800.0,41.9435,41.9611,41.9347,41.9435,11800.0
2012-05-29 13:10:00,47.71,47.75,47.7,47.73,8100.0,41.9435,41.9786,41.9347,41.9611,8100.0
2012-05-29 13:15:00,47.72,47.77,47.7,47.77,18200.0,41.9523,41.9962,41.9347,41.9962,18200.0
2012-05-29 13:20:00,47.76,47.82,47.76,47.8,25500.0,41.9874,42.0402,41.9874,42.0226,25500.0
2012-05-29 13:25:00,47.79,47.82,47.78,47.8,15100.0,42.0138,42.0402,42.005,42.0226,15100.0
2012-05-29 13:30:00,47.79,47.8,47.74,47.78,18100.0,42.0138,42.0226,41.9698,42.005,18100.0
2012-05-29 13:35:00,47.78,47.82,47.75,47.78,31300.0,42.005,42.0402,41.9786,42.005,31300.0
2012-05-29 13:40:00,47.78,47.83,47.78,47.83,23300.0,42.005,42.049,42.005,42.049,23300.0
2012-05-29 13:45:00,47.81,47.92,47.81,47.91,13200.0,42.0314,42.1281,42.0314,42.1193,13200.0
2012-05-29 13:50:00,47.91,47.95,47.89,47.9,19800.0,42.1193,42.1545,42.1017,42.1105,19800.0
2012-05-29 13:55:00,47.89,47.9,47.83,47.87,30900.0,42.1017,42.1105,42.049,42.0841,30900.0
2012-05-29 14:00:00,47.86,47.93,47.85,47.93,27400.0,42.0753,42.1369,42.0666,42.1369,27400.0
2012-05-29 14:05:00,47.94,47.96,47.9,47.91,13600.0,42.1457,42.1633,42.1105,42.1193,13600.0
2012-05-29 14:10:00,47.91,47.98,47.91,47.98,24200.0,42.1193,42.1808,42.1193,42.1808,24200.0
2012-05-29 14:15:00,47.97,47.98,47.87,47.92,34500.0,42.172,42.1808,42.0841,42.1281,34500.0
2012-05-29 14:20:00,47.92,47.93,47.78,47.79,26100.0,42.1281,42.1369,42.005,42.0138,26100.0
2012-05-29 14:25:00,47.78,47.82,47.75,47.77,39400.0,42.005,42.0402,41.9786,41.9962,39400.0
2012-05-29 14:30:00,47.77,47.81,47.74,47.78,23900.0,41.9962,42.0314,41.9698,42.005,23900.0
2012-05-29 14:35:00,47.78,47.8,47.75,47.75,21800.0,42.005,42.0226,41.9786,41.9786,21800.0
2012-05-29 14:40:00,47.74,47.8,47.73,47.74,25900.0,41.9698,42.0226,41.9611,41.9698,25900.0
2012-05-29 14:45:00,47.74,47.8,47.74,47.75,24300.0,41.9698,42.0226,41.9698,41.9786,24300.0
2012-05-29 14:50:00,47.77,47.85,47.76,47.76,18700.0,41.9962,42.0666,41.9874,41.9874,18700.0
2012-05-29 14:55:00,47.75,47.9,47.74,47.9,18800.0,41.9786,42.1105,41.9698,42.1105,18800.0
2012-05-29 15:00:00,47.89,47.9,47.79,47.79,28600.0,42.1017,42.1105,42.0138,42.0138,28600.0
2012-05-29 15:05:00,47.78,47.88,47.77,47.88,35600.0,42.005,42.0929,41.9962,42.0929,35600.0
2012-05-29 15:10:00,47.87,47.97,47.87,47.97,32700.0,42.0841,42.172,42.0841,42.172,32700.0
2012-05-29 15:15:00,47.97,47.97,47.91,47.91,40800.0,42.172,42.172,42.1193,42.1193,40800.0
2012-05-29 15:20:00,47.91,47.92,47.84,47.89,50400.0,42.1193,42.1281,42.0578,42.1017,50400.0
2012-05-29 15:25:00,47.88,47.91,47.87,47.91,23400.0,42.0929,42.1193,42.0841,42.1193,23400.0
2012-05-29 15:30:00,47.91,47.95,47.88,47.95,43800.0,42.1193,42.1545,42.0929,42.1545,43800.0
2012-05-29 15:35:00,47.94,48.03,47.94,48.02,40400.0,42.1457,42.2248,42.1457,42.216,40400.0
2012-05-29 15:40:00,48.0,48.02,47.96,48.0,36100.0,42.1984,42.216,42.1633,42.1984,36100.0
2012-05-29 15:45:00,48.0,48.03,47.99,48.0,65300.0,42.1984,42.2248,42.1896,42.1984,65300.0
2012-05-29 15:50:00,48.02,48.1,48.02,48.08,57600.0,42.216,42.2863,42.216,42.2688,57600.0
2012-05-29 15:55:00,48.09,48.11,47.94,48.05,96700.0,42.2775,42.2951,42.1457,42.2424,96700.0
2012-05-30 09:30:00,47.97,47.99,47.71,47.77,43800.0,42.172,42.1896,41.9435,41.9962,43800.0
2012-05-30 09:35:00,47.79,47.84,47.69,47.72,22000.0,42.0138,42.0578,41.9259,41.9523,22000.0
2012-05-30 09:40:00,47.72,47.73,47.43,47.45,35800.0,41.9523,41.9611,41.6973,41.7149,35800.0
2012-05-30 09:45:00,47.45,47.46,47.39,47.46,60700.0,41.7149,41.7237,41.6622,41.7237,60700.0
2012-05-30 09:50:00,47.46,47.5,47.42,47.46,87800.0,41.7237,41.7589,41.6885,41.7237,87800.0
2012-05-30 09:55:00,47.46,47.46,47.4,47.43,25100.0,41.7237,41.7237,41.6709,41.6973,25100.0
2012-05-30 10:00:00,47.43,47.43,47.34,47.41,43600.0,41.6973,41.6973,41.6182,41.6797,43600.0
2012-05-30 10:05:00,47.4,47.42,47.39,47.4,42200.0,41.6709,41.6885,41.6622,41.6709,42200.0
2012-05-30 10:10:00,47.39,47.43,47.31,47.41,47700.0,41.6622,41.6973,41.5918,41.6797,47700.0
2012-05-30 10:15:00,47.41,47.43,47.34,47.36,35400.0,41.6797,41.6973,41.6182,41.6358,35400.0
2012-05-30 10:20:00,47.35,47.44,47.31,47.42,49400.0,41.627,41.7061,41.5918,41.6885,49400.0
2012-05-30 10:25:00,47.42,47.52,47.39,47.5,100000.0,41.6885,41.7764,41.6622,41.7589,100000.0
2012-05-30 10:30:00,47.5,47.51,47.45,47.47,22700.0,41.7589,41.7676,41.7149,41.7325,22700.0
2012-05-30 10:35:00,47.47,47.49,47.39,47.42,17700.0,41.7325,41.7501,41.6622,41.6885,17700.0
2012-05-30 10:40:00,47.41,47.44,47.35,47.4,28400.0,41.6797,41.7061,41.627,41.6709,28400.0
2012-05-30 10:45:00,47.38,47.48,47.38,47.48,10500.0,41.6534,41.7413,41.6534,41.7413,10500.0
2012-05-30 10:50:00,47.48,47.5,47.42,47.43,25500.0,41.7413,41.7589,41.6885,41.6973,25500.0
2012-05-30 10:55:00,47.42,47.45,47.42,47.43,21500.0,41.6885,41.7149,41.6885,41.6973,21500.0
2012-05-30 11:00:00,47.42,47.44,47.38,47.44,25900.0,41.6885,41.7061,41.6534,41.7061,25900.0
2012-05-30 11:05:00,47.44,47.59,47.43,47.59,18400.0,41.7061,41.838,41.6973,41.838,18400.0
2012-05-30 11:10:00,47.59,47.68,47.59,47.68,18900.0,41.838,41.9171,41.838,41.9171,18900.0
2012-05-30 11:15:00,47.68,47.74,47.68,47.73,27500.0,41.9171,41.9698,41.9171,41.9611,27500.0
2012-05-30 11:20:00,47.73,47.81,47.73,47.81,33700.0,41.9611,42.0314,41.9611,42.0314,33700.0
2012-05-30 11:25:00,47.81,47.99,47.81,47.96,39400.0,42.0314,42.1896,42.0314,42.1633,39400.0
2012-05-30 11:30:00,47.96,48.0,47.91,47.91,38800.0,42.1633,42.1984,42.1193,42.1193,38800.0
2012-05-30 11:35:00,47.92,48.06,47.91,48.05,29700.0,42.1281,42.2512,42.1193,42.2424,29700.0
2012-05-30 11:40:00,48.06,48.08,48.04,48.05,13900.0,42.2512,42.2688,42.2336,42.2424,13900.0
2012-05-30 11:45:00,48.05,48.05,47.92,47.92,19000.0,42.2424,42.2424,42.1281,42.1281,19000.0
2012-05-30 11:50:00,47.92,47.97,47.9,47.95,23000.0,42.1281,42.172,42.1105,42.1545,23000.0
2012-05-30 11:55:00,47.95,48.02,47.95,48.0,29200.0,42.1545,42.216,42.1545,42.1984,29200.0
2012-05-30 12:00:00,48.0,48.03,47.88,47.88,33300.0,42.1984,42.2248,42.0929,42.0929,33300.0
2012-05-30 12:05:00,47.88,47.91,47.86,47.9,11700.0,42.0929,42.1193,42.0753,42.1105,11700.0
2012-05-30 12:10:00,47.91,47.93,47.83,47.83,12000.0,42.1193,42.1369,42.049,42.049,12000.0
2012-05-30 12:15:00,47.83,47.87,47.83,47.86,12300.0,42.049,42.0841,42.049,42.0753,12300.0
2012-05-30 12:20:00,47.87,47.87,47.83,47.84,23500.0,42.0841,42.0841,42.049,42.0578,23500.0
2012-05-30 12:25:00,47.85,47.88,47.83,47.88,9300.0,42.0666,42.0929,42.049,42.0929,9300.0
2012-05-30 12:30:00,47.87,47.88,47.86,47.86,14400.0,42.0841,42.0929,42.0753,42.0753,14400.0
2012-05-30 12:35:00,47.87,47.89,47.86,47.87,14700.0,42.0841,42.1017,42.0753,42.0841,14700.0
2012-05-30 12:40:00,47.87,47.88,47.87,47.88,5400.0,42.0841,42.0929,42.0841,42.0929,5400.0
2012-05-30 12:45:00,47.87,47.97,47.87,47.97,21200.0,42.0841,42.172,42.0841,42.172,21200.0
2012-05-30 12:50:00,47.97,48.02,47.97,47.97,13300.0,42.172,42.216,42.172,42.172,13300.0
2012-05-30 12:55:00,47.97,47.99,47.96,47.96,12500.0,42.172,42.1896,42.1633,42.1633,12500.0
2012-05-30 13:00:00,47.96,47.97,47.89,47.9,31300.0,42.1633,42.172,42.1017,42.1105,31300.0
2012-05-30 13:05:00,47.91,47.91,47.9,47.91,6400.0,42.1193,42.1193,42.1105,42.1193,6400.0
2012-05-30 13:10:00,47.91,47.91,47.85,47.86,13700.0,42.1193,42.1193,42.0666,42.0753,13700.0
2012-05-30 13:15:00,47.86,47.86,47.77,47.77,14400.0,42.0753,42.0753,41.9962,41.9962,14400.0
2012-05-30 13:20:00,47.78,47.78,47.75,47.77,23600.0,42.005,42.005,41.9786,41.9962,23600.0
2012-05-30 13:25:00,47.77,47.82,47.76,47.79,38700.0,41.9962,42.0402,41.9874,42.0138,38700.0
2012-05-30 13:30:00,47.8,47.97,47.77,47.96,18600.0,42.0226,42.172,41.9962,42.1633,18600.0
2012-05-30 13:35:00,47.97,48.03,47.96,48.02,22500.0,42.172,42.2248,42.1633,42.216,22500.0
2012-05-30 13:40:00,48.02,48.06,47.98,48.06,23100.0,42.216,42.2512,42.1808,42.2512,23100.0
2012-05-30 13:45:00,48.05,48.13,48.05,48.07,32000.0,42.2424,42.3127,42.2424,42.26,32000.0
2012-05-30 13:50:00,48.08,48.1,48.06,48.08,16400.0,42.2688,42.2863,42.2512,42.2688,16400.0
2012-05-30 13:55:00,48.08,48.14,48.07,48.08,15100.0,42.2688,42.3215,42.26,42.2688,15100.0
2012-05-30 14:00:00,48.07,48.12,48.07,48.1,48100.0,42.26,42.3039,42.26,42.2863,48100.0
2012-05-30 14:05:00,48.11,48.16,48.1,48.1,43600.0,42.2951,42.3391,42.2863,42.2863,43600.0
2012-05-30 14:10:00,48.12,48.12,47.97,48.08,23900.0,42.3039,42.3039,42.172,42.2688,23900.0
2012-05-30 14:15:00,48.07,48.17,48.07,48.17,21700.0,42.26,42.3479,42.26,42.3479,21700.0
2012-05-30 14:20:00,48.17,48.25,48.16,48.22,56400.0,42.3479,42.4182,42.3391,42.3918,56400.0
2012-05-30 14:25:00,48.21,48.21,48.14,48.18,17200.0,42.383,42.383,42.3215,42.3567,17200.0
2012-05-30 14:30:00,48.17,48.24,48.14,48.24,25200.0,42.3479,42.4094,42.3215,42.4094,25200.0
2012-05-30 14:35:00,48.22,48.25,48.19,48.23,28100.0,42.3918,42.4182,42.3655,42.4006,28100.0
2012-05-30 14:40:00,48.22,48.29,48.2,48.28,41900.0,42.3918,42.4534,42.3742,42.4446,41900.0
2012-05-30 14:45:00,48.27,48.3,48.23,48.24,20200.0,42.4358,42.4622,42.4006,42.4094,20200.0
2012-05-30 14:50:00,48.24,48.25,48.21,48.24,25000.0,42.4094,42.4182,42.383,42.4094,25000.0
2012-05-30 14:55:00,48.24,48.27,48.23,48.26,19400.0,42.4094,42.4358,42.4006,42.427,19400.0
2012-05-30 15:00:00,48.25,48.28,48.23,48.28,36800.0,42.4182,42.4446,42.4006,42.4446,36800.0
2012-05-30 15:05:00,48.27,48.33,48.27,48.33,43700.0,42.4358,42.4885,42.4358,42.4885,43700.0
2012-05-30 15:10:00,48.33,48.35,48.29,48.33,59300.0,42.4885,42.5061,42.4534,42.4885,59300.0
2012-05-30 15:15:00,48.32,48.36,48.31,48.33,53600.0,42.4797,42.5149,42.471,42.4885,53600.0
2012-05-30 15:20:00,48.33,48.4,48.33,48.4,68200.0,42.4885,42.5501,42.4885,42.5501,68200.0
2012-05-30 15:25:00,48.4,48.44,48.39,48.44,75500.0,42.5501,42.5852,42.5413,42.5852,75500.0
2012-05-30 15:30:00,48.44,48.48,48.43,48.46,90700.0,42.5852,42.6204,42.5764,42.6028,90700.0
2012-05-30 15:35:00,48.47,48.5,48.43,48.5,89900.0,42.6116,42.638,42.5764,42.638,89900.0
2012-05-30 15:40:00,48.49,48.5,48.43,48.43,62800.0,42.6292,42.638,42.5764,42.5764,62800.0
2012-05-30 15:45:00,48.43,48.45,48.41,48.43,55700.0,42.5764,42.594,42.5589,42.5764,55700.0
2012-05-30 15:50:00,48.43,48.48,48.43,48.47,91100.0,42.5764,42.6204,42.5764,42.6116,91100.0
2012-05-30 15:55:00,48.47,48.59,48.44,48.56,188100.0,42.6116,42.7171,42.5852,42.6907,188100.0
2012-05-31 09:30:00,48.46,49.38,48.46,49.33,95900.0,42.6028,43.4116,42.6028,43.3677,95900.0
2012-05-31 09:35:00,49.33,49.35,49.14,49.2,73500.0,43.3677,43.3853,43.2006,43.2534,73500.0
2012-05-31 09:40:00,49.22,49.32,49.09,49.27,199600.0,43.271,43.3589,43.1567,43.3149,199600.0
2012-05-31 09:45:00,49.28,49.3,49.04,49.07,97500.0,43.3237,43.3413,43.1127,43.1391,97500.0
2012-05-31 09:50:00,49.07,49.23,49.05,49.15,69100.0,43.1391,43.2798,43.1215,43.2094,69100.0
2012-05-31 09:55:00,49.15,49.31,49.15,49.27,61400.0,43.2094,43.3501,43.2094,43.3149,61400.0
2012-05-31 10:00:00,49.25,49.43,49.23,49.38,112600.0,43.2973,43.4556,43.2798,43.4116,112600.0
2012-05-31 10:05:00,49.38,49.5,49.3,49.34,109800.0,43.4116,43.5171,43.3413,43.3765,109800.0
2012-05-31 10:10:00,49.35,49.44,49.23,49.23,136500.0,43.3853,43.4644,43.2798,43.2798,136500.0
2012-05-31 10:15:00,49.23,49.23,48.89,48.92,41700.0,43.2798,43.2798,42.9809,43.0072,41700.0
2012-05-31 10:20:00,48.9,49.06,48.84,48.99,78600.0,42.9896,43.1303,42.9369,43.0688,78600.0
2012-05-31 10:25:00,48.99,49.11,48.95,49.05,72300.0,43.0688,43.1743,43.0336,43.1215,72300.0
2012-05-31 10:30:00,49.03,49.11,48.99,49.11,44200.0,43.1039,43.1743,43.0688,43.1743,44200.0
2012-05-31 10:35:00,49.11,49.18,49.1,49.13,39900.0,43.1743,43.2358,43.1655,43.1918,39900.0
2012-05-31 10:40:00,49.14,49.18,49.08,49.14,54600.0,43.2006,43.2358,43.1479,43.2006,54600.0
2012-05-31 10:45:00,49.15,49.17,48.96,48.98,33300.0,43.2094,43.227,43.0424,43.06,33300.0
2012-05-31 10:50:00,48.99,49.01,48.94,48.94,43100.0,43.0688,43.0863,43.0248,43.0248,43100.0
2012-05-31 10:55:00,48.94,48.97,48.85,48.85,28700.0,43.0248,43.0512,42.9457,42.9457,28700.0
2012-05-31 11:00:00,48.85,48.95,48.84,48.94,69800.0,42.9457,43.0336,42.9369,43.0248,69800.0
2012-05-31 11:05:00,48.93,49.02,48.93,49.01,33000.0,43.016,43.0951,43.016,43.0863,33000.0
2012-05-31 11:10:00,49.02,49.02,48.96,48.97,87000.0,43.0951,43.0951,43.0424,43.0512,87000.0
2012-05-31 11:15:00,48.96,48.99,48.95,48.96,16000.0,43.0424,43.0688,43.0336,43.0424,16000.0
2012-05-31 11:20:00,48.95,48.96,48.9,48.94,14100.0,43.0336,43.0424,42.9896,43.0248,14100.0
2012-05-31 11:25:00,48.95,49.04,48.94,49.04,46300.0,43.0336,43.1127,43.0248,43.1127,46300.0
2012-05-31 11:30:00,49.03,49.18,49.02,49.18,39300.0,43.1039,43.2358,43.0951,43.2358,39300.0
2012-05-31 11:35:00,49.18,49.2,49.11,49.11,45300.0,43.2358,43.2534,43.1743,43.1743,45300.0
2012-05-31 11:40:00,49.12,49.15,49.05,49.05,31900.0,43.1831,43.2094,43.1215,43.1215,31900.0
2012-05-31 11:45:00,49.05,49.06,49.0,49.0,18400.0,43.1215,43.1303,43.0776,43.0776,18400.0
2012-05-31 11:50:00,49.0,49.03,48.97,49.0,27500.0,43.0776,43.1039,43.0512,43.0776,27500.0
2012-05-31 11:55:00,49.0,49.06,49.0,49.0,13800.0,43.0776,43.1303,43.0776,43.0776,13800.0
2012-05-31 12:00:00,49.01,49.09,49.0,49.08,15800.0,43.0863,43.1567,43.0776,43.1479,15800.0
2012-05-31 12:05:00,49.08,49.09,49.05,49.07,13100.0,43.1479,43.1567,43.1215,43.1391,13100.0
2012-05-31 12:10:00,49.08,49.11,49.06,49.09,18800.0,43.1479,43.1743,43.1303,43.1567,18800.0
2012-05-31 12:15:00,49.1,49.12,49.08,49.08,22400.0,43.1655,43.1831,43.1479,43.1479,22400.0
2012-05-31 12:20:00,49.09,49.16,49.09,49.15,15700.0,43.1567,43.2182,43.1567,43.2094,15700.0
2012-05-31 12:25:00,49.16,49.29,49.16,49.26,78900.0,43.2182,43.3325,43.2182,43.3061,78900.0
2012-05-31 12:30:00,49.25,49.27,49.13,49.13,50100.0,43.2973,43.3149,43.1918,43.1918,50100.0
2012-05-31 12:35:00,49.15,49.15,49.05,49.05,34900.0,43.2094,43.2094,43.1215,43.1215,34900.0
2012-05-31 12:40:00,49.05,49.08,49.0,49.08,29400.0,43.1215,43.1479,43.0776,43.1479,29400.0
2012-05-31 12:45:00,49.06,49.14,49.04,49.11,23300.0,43.1303,43.2006,43.1127,43.1743,23300.0
2012-05-31 12:50:00,49.14,49.17,49.08,49.08,9400.0,43.2006,43.227,43.1479,43.1479,9400.0
2012-05-31 12:55:00,49.09,49.1,49.05,49.05,22800.0,43.1567,43.1655,43.1215,43.1215,22800.0
2012-05-31 13:00:00,49.05,49.21,49.05,49.21,48300.0,43.1215,43.2622,43.1215,43.2622,48300.0
2012-05-31 13:05:00,49.21,49.3,49.18,49.28,42500.0,43.2622,43.3413,43.2358,43.3237,42500.0
2012-05-31 13:10:00,49.29,49.29,49.17,49.25,33400.0,43.3325,43.3325,43.227,43.2973,33400.0
2012-05-31 13:15:00,49.26,49.39,49.26,49.38,28800.0,43.3061,43.4204,43.3061,43.4116,28800.0
2012-05-31 13:20:00,49.36,49.37,49.3,49.3,70900.0,43.394,43.4028,43.3413,43.3413,70900.0
2012-05-31 13:25:00,49.32,49.33,49.21,49.21,56800.0,43.3589,43.3677,43.2622,43.2622,56800.0
2012-05-31 13:30:00,49.2,49.22,49.11,49.11,24000.0,43.2534,43.271,43.1743,43.1743,24000.0
2012-05-31 13:35:00,49.12,49.12,49.03,49.03,14600.0,43.1831,43.1831,43.1039,43.1039,14600.0
2012-05-31 13:40:00,49.04,49.09,49.0,49.06,39200.0,43.1127,43.1567,43.0776,43.1303,39200.0
2012-05-31 13:45:00,49.05,49.1,49.05,49.06,24700.0,43.1215,43.1655,43.1215,43.1303,24700.0
2012-05-31 13:50:00,49.05,49.12,48.97,49.01,37900.0,43.1215,43.1831,43.0512,43.0863,37900.0
2012-05-31 13:55:00,49.01,49.07,49.01,49.07,22100.0,43.0863,43.1391,43.0863,43.1391,22100.0
2012-05-31 14:00:00,49.06,49.06,48.95,48.99,33500.0,43.1303,43.1303,43.0336,43.0688,33500.0
2012-05-31 14:05:00,49.0,49.06,48.98,49.0,30900.0,43.0776,43.1303,43.06,43.0776,30900.0
2012-05-31 14:10:00,49.0,49.07,48.95,48.95,34600.0,43.0776,43.1391,43.0336,43.0336,34600.0
2012-05-31 14:15:00,48.94,48.96,48.92,48.94,39000.0,43.0248,43.0424,43.0072,43.0248,39000.0
2012-05-31 14:20:00,48.92,48.98,48.9,48.97,23300.0,43.0072,43.06,42.9896,43.0512,23300.0
2012-05-31 14:25:00,48.97,49.07,48.97,49.04,20200.0,43.0512,43.1391,43.0512,43.1127,20200.0
2012-05-31 14:30:00,49.04,49.13,49.01,49.12,101500.0,43.1127,43.1918,43.0863,43.1831,101500.0
2012-05-31 14:35:00,49.12,49.22,49.1,49.22,26700.0,43.1831,43.271,43.1655,43.271,26700.0
2012-05-31 14:40:00,49.21,49.3,49.2,49.24,68200.0,43.2622,43.3413,43.2534,43.2885,68200.0
2012-05-31 14:45:00,49.24,49.25,49.19,49.23,30300.0,43.2885,43.2973,43.2446,43.2798,30300.0
2012-05-31 14:50:00,49.23,49.26,49.2,49.24,23900.0,43.2798,43.3061,43.2534,43.2885,23900.0
2012-05-31 14:55:00,49.24,49.3,49.24,49.27,27100.0,43.2885,43.3413,43.2885,43.3149,27100.0
2012-05-31 15:00:00,49.27,49.28,49.21,49.25,34500.0,43.3149,43.3237,43.2622,43.2973,34500.0
2012-05-31 15:05:00,49.25,49.31,49.25,49.3,34000.0,43.2973,43.3501,43.2973,43.3413,34000.0
2012-05-31 15:10:00,49.31,49.32,49.23,49.25,108700.0,43.3501,43.3589,43.2798,43.2973,108700.0
2012-05-31 15:15:00,49.25,49.3,49.24,49.29,35500.0,43.2973,43.3413,43.2885,43.3325,35500.0
2012-05-31 15:20:00,49.28,49.29,49.25,49.28,52300.0,43.3237,43.3325,43.2973,43.3237,52300.0
2012-05-31 15:25:00,49.27,49.35,49.27,49.34,62500.0,43.3149,43.3853,43.3149,43.3765,62500.0
2012-05-31 15:30:00,49.34,49.36,49.34,49.34,41000.0,43.3765,43.394,43.3765,43.3765,41000.0
2012-05-31 15:35:00,49.34,49.35,49.28,49.29,81200.0,43.3765,43.3853,43.3237,43.3325,81200.0
2012-05-31 15:40:00,49.29,49.3,49.13,49.19,96600.0,43.3325,43.3413,43.1918,43.2446,96600.0
2012-05-31 15:45:00,49.2,49.22,49.0,49.01,104200.0,43.2534,43.271,43.0776,43.0863,104200.0
2012-05-31 15:50:00,49.02,49.06,48.99,48.99,141600.0,43.0951,43.1303,43.0688,43.0688,141600.0
2012-05-31 15:55:00,49.0,49.05,48.93,48.96,267900.0,43.0776,43.1215,43.016,43.0424,267900.0
2012-06-01 09:30:00,48.42,48.96,48.29,48.78,66900.0,42.5677,43.0424,42.4534,42.8841,66900.0
2012-06-01 09:35:00,48.75,48.84,48.69,48.76,66800.0,42.8578,42.9369,42.805,42.8666,66800.0
2012-06-01 09:40:00,48.76,48.86,48.75,48.75,58900.0,42.8666,42.9545,42.8578,42.8578,58900.0
2012-06-01 09:45:00,48.75,48.76,48.56,48.57,48400.0,42.8578,42.8666,42.6907,42.6995,48400.0
2012-06-01 09:50:00,48.57,48.61,48.44,48.47,29400.0,42.6995,42.7347,42.5852,42.6116,29400.0
2012-06-01 09:55:00,48.46,48.7,48.46,48.68,94000.0,42.6028,42.8138,42.6028,42.7962,94000.0
2012-06-01 10:00:00,48.68,48.72,48.62,48.64,79000.0,42.7962,42.8314,42.7435,42.7611,79000.0
2012-06-01 10:05:00,48.64,48.7,48.49,48.54,120100.0,42.7611,42.8138,42.6292,42.6732,120100.0
2012-06-01 10:10:00,48.55,48.75,48.52,48.59,72800.0,42.6819,42.8578,42.6556,42.7171,72800.0
2012-06-01 10:15:00,48.58,48.58,48.3,48.3,33100.0,42.7083,42.7083,42.4622,42.4622,33100.0
2012-06-01 10:20:00,48.3,48.46,48.22,48.46,93900.0,42.4622,42.6028,42.3918,42.6028,93900.0
2012-06-01 10:25:00,48.46,48.53,48.41,48.52,100000.0,42.6028,42.6644,42.5589,42.6556,100000.0
2012-06-01 10:30:00,48.52,48.53,48.49,48.53,32200.0,42.6556,42.6644,42.6292,42.6644,32200.0
2012-06-01 10:35:00,48.53,48.53,48.47,48.52,30200.0,42.6644,42.6644,42.6116,42.6556,30200.0
2012-06-01 10:40:00,48.53,48.61,48.53,48.61,26200.0,42.6644,42.7347,42.6644,42.7347,26200.0
2012-06-01 10:45:00,48.61,48.67,48.59,48.62,52100.0,42.7347,42.7874,42.7171,42.7435,52100.0
2012-06-01 10:50:00,48.6,48.6,48.51,48.56,50300.0,42.7259,42.7259,42.6468,42.6907,50300.0
2012-06-01 10:55:00,48.56,48.71,48.56,48.68,55900.0,42.6907,42.8226,42.6907,42.7962,55900.0
2012-06-01 11:00:00,48.67,48.68,48.46,48.46,110100.0,42.7874,42.7962,42.6028,42.6028,110100.0
2012-06-01 11:05:00,48.46,48.5,48.46,48.46,57600.0,42.6028,42.638,42.6028,42.6028,57600.0
2012-06-01 11:10:00,48.46,48.47,48.32,48.41,83800.0,42.6028,42.6116,42.4797,42.5589,83800.0
2012-06-01 11:15:00,48.4,48.49,48.38,48.47,18900.0,42.5501,42.6292,42.5325,42.6116,18900.0
2012-06-01 11:20:00,48.48,48.56,48.48,48.54,18200.0,42.6204,42.6907,42.6204,42.6732,18200.0
2012-06-01 11:25:00,48.53,48.54,48.46,48.5,39400.0,42.6644,42.6732,42.6028,42.638,39400.0
2012-06-01 11:30:00,48.5,48.51,48.48,48.5,32500.0,42.638,42.6468,42.6204,42.638,32500.0
2012-06-01 11:35:00,48.49,48.53,48.47,48.48,125100.0,42.6292,42.6644,42.6116,42.6204,125100.0
2012-06-01 11:40:00,48.48,48.49,48.4,48.4,110100.0,42.6204,42.6292,42.5501,42.5501,110100.0
2012-06-01 11:45:00,48.4,48.43,48.34,48.37,168800.0,42.5501,42.5764,42.4973,42.5237,168800.0
2012-06-01 11:50:00,48.36,48.41,48.33,48.36,148200.0,42.5149,42.5589,42.4885,42.5149,148200.0
2012-06-01 11:55:00,48.36,48.39,48.27,48.31,249700.0,42.5149,42.5413,42.4358,42.471,249700.0
2012-06-01 12:00:00,48.32,48.39,48.3,48.39,29200.0,42.4797,42.5413,42.4622,42.5413,29200.0
2012-06-01 12:05:00,48.39,48.41,48.33,48.33,76000.0,42.5413,42.5589,42.4885,42.4885,76000.0
2012-06-01 12:10:00,48.33,48.43,48.32,48.39,146200.0,42.4885,42.5764,42.4797,42.5413,146200.0
2012-06-01 12:15:00,48.4,48.61,48.38,48.58,41200.0,42.5501,42.7347,42.5325,42.7083,41200.0
2012-06-01 12:20:00,48.58,48.65,48.54,48.65,21000.0,42.7083,42.7699,42.6732,42.7699,21000.0
2012-06-01 12:25:00,48.63,48.69,48.61,48.63,79200.0,42.7523,42.805,42.7347,42.7523,79200.0
2012-06-01 12:30:00,48.62,48.68,48.58,48.6,69500.0,42.7435,42.7962,42.7083,42.7259,69500.0
2012-06-01 12:35:00,48.6,48.63,48.57,48.6,24200.0,42.7259,42.7523,42.6995,42.7259,24200.0
2012-06-01 12:40:00,48.6,48.61,48.54,48.55,85700.0,42.7259,42.7347,42.6732,42.6819,85700.0
2012-06-01 12:45:00,48.55,48.56,48.5,48.5,66700.0,42.6819,42.6907,42.638,42.638,66700.0
2012-06-01 12:50:00,48.49,48.51,48.36,48.36,226000.0,42.6292,42.6468,42.5149,42.5149,226000.0
2012-06-01 12:55:00,48.37,48.39,48.31,48.37,187200.0,42.5237,42.5413,42.471,42.5237,187200.0
2012-06-01 13:00:00,48.36,48.5,48.36,48.5,45600.0,42.5149,42.638,42.5149,42.638,45600.0
2012-06-01 13:05:00,48.5,48.52,48.45,48.47,58600.0,42.638,42.6556,42.594,42.6116,58600.0
2012-06-01 13:10:00,48.47,48.62,48.45,48.61,58200.0,42.6116,42.7435,42.594,42.7347,58200.0
2012-06-01 13:15:00,48.61,48.69,48.61,48.69,24100.0,42.7347,42.805,42.7347,42.805,24100.0
2012-06-01 13:20:00,48.69,48.69,48.64,48.68,27700.0,42.805,42.805,42.7611,42.7962,27700.0
2012-06-01 13:25:00,48.67,48.69,48.64,48.66,21900.0,42.7874,42.805,42.7611,42.7787,21900.0
2012-06-01 13:30:00,48.65,48.65,48.46,48.5,59100.0,42.7699,42.7699,42.6028,42.638,59100.0
2012-06-01 13:35:00,48.51,48.53,48.5,48.51,10200.0,42.6468,42.6644,42.638,42.6468,10200.0
2012-06-01 13:40:00,48.51,48.53,48.43,48.52,28000.0,42.6468,42.6644,42.5764,42.6556,28000.0
2012-06-01 13:45:00,48.52,48.55,48.52,48.55,17400.0,42.6556,42.6819,42.6556,42.6819,17400.0
2012-06-01 13:50:00,48.55,48.55,48.53,48.55,21400.0,42.6819,42.6819,42.6644,42.6819,21400.0
2012-06-01 13:55:00,48.54,48.56,48.48,48.52,21700.0,42.6732,42.6907,42.6204,42.6556,21700.0
2012-06-01 14:00:00,48.52,48.54,48.48,48.51,22400.0,42.6556,42.6732,42.6204,42.6468,22400.0
2012-06-01 14:05:00,48.51,48.6,48.51,48.59,32400.0,42.6468,42.7259,42.6468,42.7171,32400.0
2012-06-01 14:10:00,48.59,48.62,48.58,48.59,26200.0,42.7171,42.7435,42.7083,42.7171,26200.0
2012-06-01 14:15:00,48.58,48.63,48.58,48.63,38000.0,42.7083,42.7523,42.7083,42.7523,38000.0
2012-06-01 14:20:00,48.63,48.76,48.63,48.76,33900.0,42.7523,42.8666,42.7523,42.8666,33900.0
2012-06-01 14:25:00,48.75,48.85,48.74,48.79,59800.0,42.8578,42.9457,42.849,42.8929,59800.0
2012-06-01 14:30:00,48.77,48.79,48.72,48.74,33100.0,42.8754,42.8929,42.8314,42.849,33100.0
2012-06-01 14:35:00,48.75,48.75,48.63,48.75,36500.0,42.8578,42.8578,42.7523,42.8578,36500.0
2012-06-01 14:40:00,48.74,48.79,48.62,48.64,95700.0,42.849,42.8929,42.7435,42.7611,95700.0
2012-06-01 14:45:00,48.64,48.78,48.64,48.78,60800.0,42.7611,42.8841,42.7611,42.8841,60800.0
2012-06-01 14:50:00,48.77,48.88,48.77,48.86,46000.0,42.8754,42.9721,42.8754,42.9545,46000.0
2012-06-01 14:55:00,48.85,48.86,48.77,48.77,60300.0,42.9457,42.9545,42.8754,42.8754,60300.0
2012-06-01 15:00:00,48.76,48.76,48.61,48.65,34400.0,42.8666,42.8666,42.7347,42.7699,34400.0
2012-06-01 15:05:00,48.65,48.68,48.56,48.67,44900.0,42.7699,42.7962,42.6907,42.7874,44900.0
2012-06-01 15:10:00,48.67,48.73,48.64,48.64,32200.0,42.7874,42.8402,42.7611,42.7611,32200.0
2012-06-01 15:15:00,48.64,48.65,48.54,48.54,39600.0,42.7611,42.7699,42.6732,42.6732,39600.0
2012-06-01 15:20:00,48.53,48.6,48.51,48.58,100000.0,42.6644,42.7259,42.6468,42.7083,100000.0
2012-06-01 15:25:00,48.59,48.75,48.58,48.75,46300.0,42.7171,42.8578,42.7083,42.8578,46300.0
2012-06-01 15:30:00,48.76,48.79,48.5,48.55,64100.0,42.8666,42.8929,42.638,42.6819,64100.0
2012-06-01 15:35:00,48.55,48.65,48.52,48.65,46900.0,42.6819,42.7699,42.6556,42.7699,46900.0
2012-06-01 15:40:00,48.65,48.77,48.64,48.77,97000.0,42.7699,42.8754,42.7611,42.8754,97000.0
2012-06-01 15:45:00,48.76,48.77,48.6,48.66,77200.0,42.8666,42.8754,42.7259,42.7787,77200.0
2012-06-01 15:50:00,48.65,48.75,48.64,48.64,67300.0,42.7699,42.8578,42.7611,42.7611,67300.0
2012-06-01 15:55:00,48.64,48.68,48.54,48.58,138100.0,42.7611,42.7962,42.6732,42.7083,138100.0
2012-06-04 09:30:00,48.87,48.97,48.56,48.6,63700.0,42.9633,43.0512,42.6907,42.7259,63700.0
2012-06-04 09:35:00,48.61,48.65,48.44,48.55,55900.0,42.7347,42.7699,42.5852,42.6819,55900.0
2012-06-04 09:40:00,48.53,48.55,48.46,48.51,86300.0,42.6644,42.6819,42.6028,42.6468,86300.0
2012-06-04 09:45:00,48.51,48.52,48.09,48.11,50700.0,42.6468,42.6556,42.2775,42.2951,50700.0
2012-06-04 09:50:00,48.12,48.13,47.92,47.98,93600.0,42.3039,42.3127,42.1281,42.1808,93600.0
2012-06-04 09:55:00,47.98,48.08,47.89,48.04,28100.0,42.1808,42.2688,42.1017,42.2336,28100.0
2012-06-04 10:00:00,48.05,48.06,47.72,47.75,66800.0,42.2424,42.2512,41.9523,41.9786,66800.0
2012-06-04 10:05:00,47.75,47.84,47.63,47.72,53300.0,41.9786,42.0578,41.8731,41.9523,53300.0
2012-06-04 10:10:00,47.74,47.95,47.74,47.91,84000.0,41.9698,42.1545,41.9698,42.1193,84000.0
2012-06-04 10:15:00,47.92,48.14,47.91,48.13,68300.0,42.1281,42.3215,42.1193,42.3127,68300.0
2012-06-04 10:20:00,48.13,48.23,47.98,47.98,97500.0,42.3127,42.4006,42.1808,42.1808,97500.0
2012-06-04 10:25:00,47.98,48.27,47.98,48.2,44400.0,42.1808,42.4358,42.1808,42.3742,44400.0
2012-06-04 10:30:00,48.19,48.29,48.12,48.28,150900.0,42.3655,42.4534,42.3039,42.4446,150900.0
2012-06-04 10:35:00,48.29,48.4,48.26,48.27,33500.0,42.4534,42.5501,42.427,42.4358,33500.0
2012-06-04 10:40:00,48.26,48.46,48.26,48.35,48100.0,42.427,42.6028,42.427,42.5061,48100.0
2012-06-04 10:45:00,48.36,48.44,48.35,48.41,28700.0,42.5149,42.5852,42.5061,42.5589,28700.0
2012-06-04 10:50:00,48.4,48.4,48.24,48.26,61300.0,42.5501,42.5501,42.4094,42.427,61300.0
2012-06-04 10:55:00,48.29,48.37,48.26,48.3,39900.0,42.4534,42.5237,42.427,42.4622,39900.0
2012-06-04 11:00:00,48.3,48.32,48.26,48.3,36700.0,42.4622,42.4797,42.427,42.4622,36700.0
2012-06-04 11:05:00,48.31,48.31,48.24,48.26,33300.0,42.471,42.471,42.4094,42.427,33300.0
2012-06-04 11:10:00,48.27,48.31,48.24,48.25,33700.0,42.4358,42.471,42.4094,42.4182,33700.0
2012-06-04 11:15:00,48.25,48.26,48.03,48.04,43300.0,42.4182,42.427,42.2248,42.2336,43300.0
2012-06-04 11:20:00,48.04,48.17,48.04,48.15,23500.0,42.2336,42.3479,42.2336,42.3303,23500.0
2012-06-04 11:25:00,48.16,48.23,48.16,48.19,23800.0,42.3391,42.4006,42.3391,42.3655,23800.0
2012-06-04 11:30:00,48.18,48.18,48.1,48.18,27400.0,42.3567,42.3567,42.2863,42.3567,27400.0
2012-06-04 11:35:00,48.17,48.22,48.16,48.22,23200.0,42.3479,42.3918,42.3391,42.3918,23200.0
2012-06-04 11:40:00,48.21,48.21,48.11,48.11,122600.0,42.383,42.383,42.2951,42.2951,122600.0
2012-06-04 11:45:00,48.12,48.12,48.08,48.1,25100.0,42.3039,42.3039,42.2688,42.2863,25100.0
2012-06-04 11:50:00,48.1,48.12,48.09,48.1,49300.0,42.2863,42.3039,42.2775,42.2863,49300.0
2012-06-04 11:55:00,48.1,48.11,48.03,48.04,81300.0,42.2863,42.2951,42.2248,42.2336,81300.0
2012-06-04 12:00:00,48.04,48.1,48.02,48.04,64900.0,42.2336,42.2863,42.216,42.2336,64900.0
2012-06-04 12:05:00,48.04,48.06,48.03,48.06,48800.0,42.2336,42.2512,42.2248,42.2512,48800.0
2012-06-04 12:10:00,48.06,48.17,48.05,48.16,54000.0,42.2512,42.3479,42.2424,42.3391,54000.0
2012-06-04 12:15:00,48.15,48.2,48.14,48.18,30300.0,42.3303,42.3742,42.3215,42.3567,30300.0
2012-06-04 12:20:00,48.18,48.21,48.17,48.21,30600.0,42.3567,42.383,42.3479,42.383,30600.0
2012-06-04 12:25:00,48.21,48.22,48.15,48.16,74500.0,42.383,42.3918,42.3303,42.3391,74500.0
2012-06-04 12:30:00,48.15,48.15,48.01,48.06,61000.0,42.3303,42.3303,42.2072,42.2512,61000.0
2012-06-04 12:35:00,48.05,48.12,48.04,48.11,47000.0,42.2424,42.3039,42.2336,42.2951,47000.0
2012-06-04 12:40:00,48.12,48.16,48.09,48.16,44500.0,42.3039,42.3391,42.2775,42.3391,44500.0
2012-06-04 12:45:00,48.15,48.16,48.12,48.15,34100.0,42.3303,42.3391,42.3039,42.3303,34100.0
2012-06-04 12:50:00,48.14,48.15,48.11,48.15,28000.0,42.3215,42.3303,42.2951,42.3303,28000.0
2012-06-04 12:55:00,48.15,48.16,48.14,48.15,25300.0,42.3303,42.3391,42.3215,42.3303,25300.0
2012-06-04 13:00:00,48.15,48.28,48.15,48.27,24600.0,42.3303,42.4446,42.3303,42.4358,24600.0
2012-06-04 13:05:00,48.27,48.29,48.2,48.23,22400.0,42.4358,42.4534,42.3742,42.4006,22400.0
2012-06-04 13:10:00,48.23,48.29,48.11,48.28,41300.0,42.4006,42.4534,42.2951,42.4446,41300.0
2012-06-04 13:15:00,48.28,48.33,48.23,48.28,17300.0,42.4446,42.4885,42.4006,42.4446,17300.0
2012-06-04 13:20:00,48.28,48.34,48.22,48.29,28500.0,42.4446,42.4973,42.3918,42.4534,28500.0
2012-06-04 13:25:00,48.3,48.36,48.25,48.36,32200.0,42.4622,42.5149,42.4182,42.5149,32200.0
2012-06-04 13:30:00,48.36,48.38,48.3,48.36,34700.0,42.5149,42.5325,42.4622,42.5149,34700.0
2012-06-04 13:35:00,48.37,48.49,48.3,48.48,42200.0,42.5237,42.6292,42.4622,42.6204,42200.0
2012-06-04 13:40:00,48.47,48.49,48.36,48.36,25600.0,42.6116,42.6292,42.5149,42.5149,25600.0
2012-06-04 13:45:00,48.37,48.37,48.15,48.16,25800.0,42.5237,42.5237,42.3303,42.3391,25800.0
2012-06-04 13:50:00,48.17,48.18,48.16,48.17,29400.0,42.3479,42.3567,42.3391,42.3479,29400.0
2012-06-04 13:55:00,48.16,48.17,48.02,48.06,70300.0,42.3391,42.3479,42.216,42.2512,70300.0
2012-06-04 14:00:00,48.06,48.07,48.0,48.02,90700.0,42.2512,42.26,42.1984,42.216,90700.0
2012-06-04 14:05:00,48.02,48.15,48.0,48.09,50500.0,42.216,42.3303,42.1984,42.2775,50500.0
2012-06-04 14:10:00,48.09,48.12,48.01,48.02,49200.0,42.2775,42.3039,42.2072,42.216,49200.0
2012-06-04 14:15:00,48.03,48.15,48.01,48.15,61100.0,42.2248,42.3303,42.2072,42.3303,61100.0
2012-06-04 14:20:00,48.14,48.17,48.12,48.16,34800.0,42.3215,42.3479,42.3039,42.3391,34800.0
2012-06-04 14:25:00,48.16,48.21,48.15,48.16,24300.0,42.3391,42.383,42.3303,42.3391,24300.0
2012-06-04 14:30:00,48.16,48.38,48.16,48.38,35600.0,42.3391,42.5325,42.3391,42.5325,35600.0
2012-06-04 14:35:00,48.37,48.51,48.37,48.43,55600.0,42.5237,42.6468,42.5237,42.5764,55600.0
2012-06-04 14:40:00,48.43,48.47,48.36,48.45,108800.0,42.5764,42.6116,42.5149,42.594,108800.0
2012-06-04 14:45:00,48.43,48.47,48.41,48.43,50100.0,42.5764,42.6116,42.5589,42.5764,50100.0
2012-06-04 14:50:00,48.43,48.44,48.28,48.39,44300.0,42.5764,42.5852,42.4446,42.5413,44300.0
2012-06-04 14:55:00,48.39,48.48,48.39,48.43,46000.0,42.5413,42.6204,42.5413,42.5764,46000.0
2012-06-04 15:00:00,48.42,48.43,48.34,48.37,77700.0,42.5677,42.5764,42.4973,42.5237,77700.0
2012-06-04 15:05:00,48.37,48.4,48.31,48.33,59600.0,42.5237,42.5501,42.471,42.4885,59600.0
2012-06-04 15:10:00,48.33,48.4,48.29,48.3,68800.0,42.4885,42.5501,42.4534,42.4622,68800.0
2012-06-04 15:15:00,48.3,48.37,48.25,48.31,62200.0,42.4622,42.5237,42.4182,42.471,62200.0
2012-06-04 15:20:00,48.31,48.34,48.24,48.28,50300.0,42.471,42.4973,42.4094,42.4446,50300.0
2012-06-04 15:25:00,48.29,48.32,48.23,48.31,47200.0,42.4534,42.4797,42.4006,42.471,47200.0
2012-06-04 15:30:00,48.3,48.3,48.22,48.26,75900.0,42.4622,42.4622,42.3918,42.427,75900.0
2012-06-04 15:35:00,48.25,48.31,48.22,48.26,147900.0,42.4182,42.471,42.3918,42.427,147900.0
2012-06-04 15:40:00,48.25,48.28,48.15,48.26,144600.0,42.4182,42.4446,42.3303,42.427,144600.0
2012-06-04 15:45:00,48.26,48.48,48.26,48.47,182800.0,42.427,42.6204,42.427,42.6116,182800.0
2012-06-04 15:50:00,48.48,48.51,48.35,48.35,87100.0,42.6204,42.6468,42.5061,42.5061,87100.0
2012-06-04 15:55:00,48.35,48.49,48.3,48.48,176100.0,42.5061,42.6292,42.4622,42.6204,176100.0
2012-06-05 09:30:00,46.6,47.26,46.45,46.95,547700.0,40.9676,41.5479,40.8358,41.2753,547700.0
2012-06-05 09:35:00,46.95,47.4,46.91,47.25,485700.0,41.2753,41.6709,41.2402,41.5391,485700.0
2012-06-05 09:40:00,47.25,47.58,47.05,47.15,291200.0,41.5391,41.8292,41.3632,41.4512,291200.0
2012-06-05 09:45:00,47.14,47.32,46.94,47.15,202700.0,41.4424,41.6006,41.2665,41.4512,202700.0
2012-06-05 09:50:00,47.12,47.17,46.76,47.09,213900.0,41.4248,41.4687,41.1083,41.3984,213900.0
2012-06-05 09:55:00,47.06,47.08,46.75,46.89,157000.0,41.372,41.3896,41.0995,41.2226,157000.0
2012-06-05 10:00:00,46.89,47.44,46.86,47.27,156500.0,41.2226,41.7061,41.1962,41.5567,156500.0
2012-06-05 10:05:00,47.28,47.45,47.08,47.14,154300.0,41.5654,41.7149,41.3896,41.4424,154300.0
2012-06-05 10:10:00,47.15,47.26,46.97,47.1,111600.0,41.4512,41.5479,41.2929,41.4072,111600.0
2012-06-05 10:15:00,47.1,47.15,46.94,46.97,67200.0,41.4072,41.4512,41.2665,41.2929,67200.0
2012-06-05 10:20:00,46.96,47.16,46.94,47.12,96000.0,41.2841,41.4599,41.2665,41.4248,96000.0
2012-06-05 10:25:00,47.13,47.2,47.08,47.2,105000.0,41.4336,41.4951,41.3896,41.4951,105000.0
2012-06-05 10:30:00,47.2,47.2,47.07,47.15,61600.0,41.4951,41.4951,41.3808,41.4512,61600.0
2012-06-05 10:35:00,47.16,47.25,47.09,47.1,70700.0,41.4599,41.5391,41.3984,41.4072,70700.0
2012-06-05 10:40:00,47.1,47.19,47.07,47.14,89000.0,41.4072,41.4863,41.3808,41.4424,89000.0
2012-06-05 10:45:00,47.15,47.17,47.04,47.07,66700.0,41.4512,41.4687,41.3545,41.3808,66700.0
2012-06-05 10:50:00,47.05,47.15,46.98,47.05,137600.0,41.3632,41.4512,41.3017,41.3632,137600.0
2012-06-05 10:55:00,47.05,47.08,46.95,47.0,83000.0,41.3632,41.3896,41.2753,41.3193,83000.0
2012-06-05 11:00:00,46.99,47.0,46.83,46.91,89600.0,41.3105,41.3193,41.1698,41.2402,89600.0
2012-06-05 11:05:00,46.91,46.99,46.89,46.99,50300.0,41.2402,41.3105,41.2226,41.3105,50300.0
2012-06-05 11:10:00,46.99,47.08,46.96,47.07,77000.0,41.3105,41.3896,41.2841,41.3808,77000.0
2012-06-05 11:15:00,47.07,47.07,46.94,46.99,45500.0,41.3808,41.3808,41.2665,41.3105,45500.0
2012-06-05 11:20:00,46.98,47.07,46.97,47.01,24500.0,41.3017,41.3808,41.2929,41.3281,24500.0
2012-06-05 11:25:00,47.01,47.07,46.99,47.07,20500.0,41.3281,41.3808,41.3105,41.3808,20500.0
2012-06-05 11:30:00,47.06,47.15,46.95,46.99,95800.0,41.372,41.4512,41.2753,41.3105,95800.0
2012-06-05 11:35:00,47.0,47.0,46.8,46.81,112700.0,41.3193,41.3193,41.1435,41.1523,112700.0
2012-06-05 11:40:00,46.81,46.92,46.8,46.89,44900.0,41.1523,41.249,41.1435,41.2226,44900.0
2012-06-05 11:45:00,46.89,47.0,46.88,47.0,31800.0,41.2226,41.3193,41.2138,41.3193,31800.0
2012-06-05 11:50:00,46.99,47.0,46.91,46.92,32900.0,41.3105,41.3193,41.2402,41.249,32900.0
2012-06-05 11:55:00,46.93,46.94,46.82,46.86,38400.0,41.2577,41.2665,41.161,41.1962,38400.0
2012-06-05 12:00:00,46.87,47.0,46.87,46.96,22000.0,41.205,41.3193,41.205,41.2841,22000.0
2012-06-05 12:05:00,46.95,47.08,46.92,46.97,48000.0,41.2753,41.3896,41.249,41.2929,48000.0
2012-06-05 12:10:00,46.98,47.04,46.98,46.99,21600.0,41.3017,41.3545,41.3017,41.3105,21600.0
2012-06-05 12:15:00,46.99,47.01,46.95,46.99,19100.0,41.3105,41.3281,41.2753,41.3105,19100.0
2012-06-05 12:20:00,47.0,47.21,46.99,47.19,89800.0,41.3193,41.5039,41.3105,41.4863,89800.0
2012-06-05 12:25:00,47.19,47.2,47.03,47.13,64200.0,41.4863,41.4951,41.3457,41.4336,64200.0
2012-06-05 12:30:00,47.16,47.21,47.15,47.19,34800.0,41.4599,41.5039,41.4512,41.4863,34800.0
2012-06-05 12:35:00,47.18,47.2,47.13,47.15,62500.0,41.4775,41.4951,41.4336,41.4512,62500.0
2012-06-05 12:40:00,47.14,47.18,47.1,47.14,18600.0,41.4424,41.4775,41.4072,41.4424,18600.0
2012-06-05 12:45:00,47.15,47.18,47.06,47.09,49300.0,41.4512,41.4775,41.372,41.3984,49300.0
2012-06-05 12:50:00,47.09,47.16,47.09,47.15,23300.0,41.3984,41.4599,41.3984,41.4512,23300.0
2012-06-05 12:55:00,47.15,47.21,47.1,47.17,61100.0,41.4512,41.5039,41.4072,41.4687,61100.0
2012-06-05 13:00:00,47.17,47.2,47.09,47.17,49200.0,41.4687,41.4951,41.3984,41.4687,49200.0
2012-06-05 13:05:00,47.17,47.17,47.12,47.16,30500.0,41.4687,41.4687,41.4248,41.4599,30500.0
2012-06-05 13:10:00,47.16,47.18,47.14,47.18,25200.0,41.4599,41.4775,41.4424,41.4775,25200.0
2012-06-05 13:15:00,47.17,47.3,47.12,47.28,70700.0,41.4687,41.583,41.4248,41.5654,70700.0
2012-06-05 13:20:00,47.28,47.29,47.19,47.26,30500.0,41.5654,41.5742,41.4863,41.5479,30500.0
2012-06-05 13:25:00,47.26,47.4,47.26,47.37,97200.0,41.5479,41.6709,41.5479,41.6446,97200.0
2012-06-05 13:30:00,47.38,47.38,47.22,47.27,58300.0,41.6534,41.6534,41.5127,41.5567,58300.0
2012-06-05 13:35:00,47.28,47.32,47.26,47.29,44600.0,41.5654,41.6006,41.5479,41.5742,44600.0
2012-06-05 13:40:00,47.28,47.3,47.25,47.27,32400.0,41.5654,41.583,41.5391,41.5567,32400.0
2012-06-05 13:45:00,47.26,47.28,47.15,47.16,60500.0,41.5479,41.5654,41.4512,41.4599,60500.0
2012-06-05 13:50:00,47.23,47.23,47.12,47.15,44000.0,41.5215,41.5215,41.4248,41.4512,44000.0
2012-06-05 13:55:00,47.17,47.19,47.1,47.11,51000.0,41.4687,41.4863,41.4072,41.416,51000.0
2012-06-05 14:00:00,47.11,47.19,47.11,47.17,33100.0,41.416,41.4863,41.416,41.4687,33100.0
2012-06-05 14:05:00,47.18,47.2,47.15,47.15,37700.0,41.4775,41.4951,41.4512,41.4512,37700.0
2012-06-05 14:10:00,47.14,47.19,47.11,47.11,29000.0,41.4424,41.4863,41.416,41.416,29000.0
2012-06-05 14:15:00,47.11,47.11,47.03,47.07,46200.0,41.416,41.416,41.3457,41.3808,46200.0
2012-06-05 14:20:00,47.07,47.18,47.06,47.16,45600.0,41.3808,41.4775,41.372,41.4599,45600.0
2012-06-05 14:25:00,47.17,47.2,47.15,47.16,75400.0,41.4687,41.4951,41.4512,41.4599,75400.0
2012-06-05 14:30:00,47.16,47.17,46.96,47.02,119200.0,41.4599,41.4687,41.2841,41.3369,119200.0
2012-06-05 14:35:00,47.01,47.01,46.88,46.9,105500.0,41.3281,41.3281,41.2138,41.2314,105500.0
2012-06-05 14:40:00,46.9,46.93,46.87,46.87,80600.0,41.2314,41.2577,41.205,41.205,80600.0
2012-06-05 14:45:00,46.87,46.88,46.78,46.8,198900.0,41.205,41.2138,41.1259,41.1435,198900.0
2012-06-05 14:50:00,46.8,46.8,46.76,46.79,99000.0,41.1435,41.1435,41.1083,41.1347,99000.0
2012-06-05 14:55:00,46.79,46.86,46.72,46.85,153900.0,41.1347,41.1962,41.0731,41.1874,153900.0
2012-06-05 15:00:00,46.85,46.93,46.79,46.79,110500.0,41.1874,41.2577,41.1347,41.1347,110500.0
2012-06-05 15:05:00,46.78,46.8,46.71,46.71,87100.0,41.1259,41.1435,41.0643,41.0643,87100.0
2012-06-05 15:10:00,46.71,46.76,46.66,46.71,87100.0,41.0643,41.1083,41.0204,41.0643,87100.0
2012-06-05 15:15:00,46.71,46.88,46.71,46.86,108400.0,41.0643,41.2138,41.0643,41.1962,108400.0
2012-06-05 15:20:00,46.86,46.93,46.84,46.91,76100.0,41.1962,41.2577,41.1786,41.2402,76100.0
2012-06-05 15:25:00,46.92,46.98,46.86,46.88,88900.0,41.249,41.3017,41.1962,41.2138,88900.0
2012-06-05 15:30:00,46.88,46.88,46.8,46.81,132300.0,41.2138,41.2138,41.1435,41.1523,132300.0
2012-06-05 15:35:00,46.8,46.89,46.77,46.87,96500.0,41.1435,41.2226,41.1171,41.205,96500.0
2012-06-05 15:40:00,46.88,46.92,46.83,46.89,128700.0,41.2138,41.249,41.1698,41.2226,128700.0
2012-06-05 15:45:00,46.9,46.92,46.8,46.81,144300.0,41.2314,41.249,41.1435,41.1523,144300.0
2012-06-05 15:50:00,46.82,46.87,46.75,46.78,266300.0,41.161,41.205,41.0995,41.1259,266300.0
2012-06-05 15:55:00,46.78,46.81,46.75,46.81,816900.0,41.1259,41.1523,41.0995,41.1523,816900.0
2012-06-06 09:30:00,47.66,47.76,47.46,47.69,2453600.0,41.8995,41.9874,41.7237,41.9259,2453600.0
2012-06-06 09:35:00,47.69,47.9,47.64,47.87,1090600.0,41.9259,42.1105,41.8819,42.0841,1090600.0
2012-06-06 09:40:00,47.87,48.0,47.72,47.8,744100.0,42.0841,42.1984,41.9523,42.0226,744100.0
2012-06-06 09:45:00,47.8,47.92,47.68,47.7,482000.0,42.0226,42.1281,41.9171,41.9347,482000.0
2012-06-06 09:50:00,47.7,47.9,47.62,47.87,353100.0,41.9347,42.1105,41.8644,42.0841,353100.0
2012-06-06 09:55:00,47.87,47.91,47.81,47.89,144900.0,42.0841,42.1193,42.0314,42.1017,144900.0
2012-06-06 10:00:00,47.89,47.95,47.88,47.95,459000.0,42.1017,42.1545,42.0929,42.1545,459000.0
2012-06-06 10:05:00,47.95,48.1,47.94,48.01,362300.0,42.1545,42.2863,42.1457,42.2072,362300.0
2012-06-06 10:10:00,48.01,48.14,47.83,48.1,421900.0,42.2072,42.3215,42.049,42.2863,421900.0
2012-06-06 10:15:00,48.1,48.48,48.09,48.41,505200.0,42.2863,42.6204,42.2775,42.5589,505200.0
2012-06-06 10:20:00,48.41,48.43,48.08,48.17,223000.0,42.5589,42.5764,42.2688,42.3479,223000.0
2012-06-06 10:25:00,48.18,48.23,48.08,48.22,221700.0,42.3567,42.4006,42.2688,42.3918,221700.0
2012-06-06 10:30:00,48.19,48.38,48.16,48.33,133600.0,42.3655,42.5325,42.3391,42.4885,133600.0
2012-06-06 10:35:00,48.33,48.44,48.27,48.35,197600.0,42.4885,42.5852,42.4358,42.5061,197600.0
2012-06-06 10:40:00,48.35,48.43,48.3,48.35,167200.0,42.5061,42.5764,42.4622,42.5061,167200.0
2012-06-06 10:45:00,48.35,48.35,48.15,48.35,129100.0,42.5061,42.5061,42.3303,42.5061,129100.0
2012-06-06 10:50:00,48.35,48.36,48.31,48.35,127800.0,42.5061,42.5149,42.471,42.5061,127800.0
2012-06-06 10:55:00,48.35,48.44,48.34,48.42,128100.0,42.5061,42.5852,42.4973,42.5677,128100.0
2012-06-06 11:00:00,48.42,48.49,48.34,48.45,248500.0,42.5677,42.6292,42.4973,42.594,248500.0
2012-06-06 11:05:00,48.44,48.48,48.33,48.45,93500.0,42.5852,42.6204,42.4885,42.594,93500.0
2012-06-06 11:10:00,48.47,48.49,48.42,48.49,82300.0,42.6116,42.6292,42.5677,42.6292,82300.0
2012-06-06 11:15:00,48.49,48.49,48.41,48.41,126600.0,42.6292,42.6292,42.5589,42.5589,126600.0
2012-06-06 11:20:00,48.41,48.5,48.41,48.48,189000.0,42.5589,42.638,42.5589,42.6204,189000.0
2012-06-06 11:25:00,48.48,48.5,48.45,48.5,144700.0,42.6204,42.638,42.594,42.638,144700.0
2012-06-06 11:30:00,48.5,48.59,48.49,48.5,203300.0,42.638,42.7171,42.6292,42.638,203300.0
2012-06-06 11:35:00,48.5,48.54,48.48,48.5,110300.0,42.638,42.6732,42.6204,42.638,110300.0
2012-06-06 11:40:00,48.5,48.51,48.45,48.46,98700.0,42.638,42.6468,42.594,42.6028,98700.0
2012-06-06 11:45:00,48.46,48.56,48.46,48.51,147000.0,42.6028,42.6907,42.6028,42.6468,147000.0
2012-06-06 11:50:00,48.51,48.53,48.48,48.49,57800.0,42.6468,42.6644,42.6204,42.6292,57800.0
2012-06-06 11:55:00,48.49,48.51,48.46,48.46,79800.0,42.6292,42.6468,42.6028,42.6028,79800.0
2012-06-06 12:00:00,48.46,48.5,48.43,48.5,96900.0,42.6028,42.638,42.5764,42.638,96900.0
2012-06-06 12:05:00,48.5,48.5,48.44,48.48,46600.0,42.638,42.638,42.5852,42.6204,46600.0
2012-06-06 12:10:00,48.48,48.5,48.47,48.47,31900.0,42.6204,42.638,42.6116,42.6116,31900.0
2012-06-06 12:15:00,48.48,48.48,48.44,48.45,61200.0,42.6204,42.6204,42.5852,42.594,61200.0
2012-06-06 12:20:00,48.44,48.49,48.43,48.47,37300.0,42.5852,42.6292,42.5764,42.6116,37300.0
2012-06-06 12:25:00,48.46,48.47,48.39,48.42,101200.0,42.6028,42.6116,42.5413,42.5677,101200.0
2012-06-06 12:30:00,48.43,48.59,48.43,48.58,305000.0,42.5764,42.7171,42.5764,42.7083,305000.0
2012-06-06 12:35:00,48.59,48.68,48.57,48.68,196000.0,42.7171,42.7962,42.6995,42.7962,196000.0
2012-06-06 12:40:00,48.68,48.74,48.62,48.63,112800.0,42.7962,42.849,42.7435,42.7523,112800.0
2012-06-06 12:45:00,48.62,48.92,48.62,48.82,218000.0,42.7435,43.0072,42.7435,42.9193,218000.0
2012-06-06 12:50:00,48.82,48.82,48.6,48.65,104200.0,42.9193,42.9193,42.7259,42.7699,104200.0
2012-06-06 12:55:00,48.64,48.73,48.51,48.6,113500.0,42.7611,42.8402,42.6468,42.7259,113500.0
2012-06-06 13:00:00,48.6,48.7,48.6,48.63,27600.0,42.7259,42.8138,42.7259,42.7523,27600.0
2012-06-06 13:05:00,48.64,48.75,48.62,48.67,36300.0,42.7611,42.8578,42.7435,42.7874,36300.0
2012-06-06 13:10:00,48.66,48.72,48.57,48.65,31000.0,42.7787,42.8314,42.6995,42.7699,31000.0
2012-06-06 13:15:00,48.66,48.75,48.65,48.7,86700.0,42.7787,42.8578,42.7699,42.8138,86700.0
2012-06-06 13:20:00,48.71,48.79,48.71,48.79,112500.0,42.8226,42.8929,42.8226,42.8929,112500.0
2012-06-06 13:25:00,48.79,48.8,48.71,48.74,69900.0,42.8929,42.9017,42.8226,42.849,69900.0
2012-06-06 13:30:00,48.74,48.75,48.73,48.75,87000.0,42.849,42.8578,42.8402,42.8578,87000.0
2012-06-06 13:35:00,48.75,48.8,48.73,48.73,174700.0,42.8578,42.9017,42.8402,42.8402,174700.0
2012-06-06 13:40:00,48.72,48.76,48.6,48.63,166800.0,42.8314,42.8666,42.7259,42.7523,166800.0
2012-06-06 13:45:00,48.63,48.75,48.63,48.74,53500.0,42.7523,42.8578,42.7523,42.849,53500.0
2012-06-06 13:50:00,48.73,48.75,48.67,48.74,135100.0,42.8402,42.8578,42.7874,42.849,135100.0
2012-06-06 13:55:00,48.74,48.75,48.72,48.75,89900.0,42.849,42.8578,42.8314,42.8578,89900.0
2012-06-06 14:00:00,48.75,48.75,48.74,48.75,47400.0,42.8578,42.8578,42.849,42.8578,47400.0
2012-06-06 14:05:00,48.75,48.95,48.74,48.94,351800.0,42.8578,43.0336,42.849,43.0248,351800.0
2012-06-06 14:10:00,48.94,48.95,48.77,48.86,162100.0,43.0248,43.0336,42.8754,42.9545,162100.0
2012-06-06 14:15:00,48.86,48.87,48.75,48.78,91800.0,42.9545,42.9633,42.8578,42.8841,91800.0
2012-06-06 14:20:00,48.79,48.83,48.67,48.68,108100.0,42.8929,42.9281,42.7874,42.7962,108100.0
2012-06-06 14:25:00,48.67,48.75,48.6,48.71,88400.0,42.7874,42.8578,42.7259,42.8226,88400.0
2012-06-06 14:30:00,48.72,48.75,48.68,48.74,84900.0,42.8314,42.8578,42.7962,42.849,84900.0
2012-06-06 14:35:00,48.74,48.76,48.72,48.72,98100.0,42.849,42.8666,42.8314,42.8314,98100.0
2012-06-06 14:40:00,48.72,48.74,48.68,48.72,93900.0,42.8314,42.849,42.7962,42.8314,93900.0
2012-06-06 14:45:00,48.71,48.76,48.7,48.74,152300.0,42.8226,42.8666,42.8138,42.849,152300.0
2012-06-06 14:50:00,48.74,48.76,48.65,48.66,107900.0,42.849,42.8666,42.7699,42.7787,107900.0
2012-06-06 14:55:00,48.67,48.75,48.65,48.75,103500.0,42.7874,42.8578,42.7699,42.8578,103500.0
2012-06-06 15:00:00,48.73,48.8,48.73,48.77,164300.0,42.8402,42.9017,42.8402,42.8754,164300.0
2012-06-06 15:05:00,48.76,48.8,48.75,48.8,101400.0,42.8666,42.9017,42.8578,42.9017,101400.0
2012-06-06 15:10:00,48.8,48.9,48.75,48.78,160800.0,42.9017,42.9896,42.8578,42.8841,160800.0
2012-06-06 15:15:00,48.78,48.87,48.76,48.85,160300.0,42.8841,42.9633,42.8666,42.9457,160300.0
2012-06-06 15:20:00,48.86,48.9,48.78,48.83,101300.0,42.9545,42.9896,42.8841,42.9281,101300.0
2012-06-06 15:25:00,48.82,48.94,48.82,48.94,100000.0,42.9193,43.0248,42.9193,43.0248,100000.0
2012-06-06 15:30:00,48.93,48.98,48.58,48.78,342300.0,43.016,43.06,42.7083,42.8841,342300.0
2012-06-06 15:35:00,48.77,48.78,48.54,48.64,184600.0,42.8754,42.8841,42.6732,42.7611,184600.0
2012-06-06 15:40:00,48.63,48.75,48.61,48.63,223400.0,42.7523,42.8578,42.7347,42.7523,223400.0
2012-06-06 15:45:00,48.63,48.63,48.43,48.43,434800.0,42.7523,42.7523,42.5764,42.5764,434800.0
2012-06-06 15:50:00,48.44,48.79,48.44,48.69,374000.0,42.5852,42.8929,42.5852,42.805,374000.0
2012-06-06 15:55:00,48.69,48.85,48.67,48.7,494600.0,42.805,42.9457,42.7874,42.8138,494600.0
2012-06-07 09:30:00,49.27,49.49,48.8,48.83,272600.0,43.3149,43.5083,42.9017,42.9281,272600.0
2012-06-07 09:35:00,48.83,49.23,48.71,49.09,105600.0,42.9281,43.2798,42.8226,43.1567,105600.0
2012-06-07 09:40:00,49.09,49.18,48.91,48.96,75400.0,43.1567,43.2358,42.9984,43.0424,75400.0
2012-06-07 09:45:00,48.96,49.2,48.96,49.18,84000.0,43.0424,43.2534,43.0424,43.2358,84000.0
2012-06-07 09:50:00,49.17,49.26,49.14,49.19,40600.0,43.227,43.3061,43.2006,43.2446,40600.0
2012-06-07 09:55:00,49.19,49.26,49.08,49.08,124800.0,43.2446,43.3061,43.1479,43.1479,124800.0
2012-06-07 10:00:00,49.07,49.08,48.88,48.88,75700.0,43.1391,43.1479,42.9721,42.9721,75700.0
2012-06-07 10:05:00,48.86,48.98,48.75,48.93,68100.0,42.9545,43.06,42.8578,43.016,68100.0
2012-06-07 10:10:00,48.93,49.04,48.92,49.04,120700.0,43.016,43.1127,43.0072,43.1127,120700.0
2012-06-07 10:15:00,49.04,49.09,48.97,48.98,92100.0,43.1127,43.1567,43.0512,43.06,92100.0
2012-06-07 10:20:00,48.98,49.25,48.97,49.15,68900.0,43.06,43.2973,43.0512,43.2094,68900.0
2012-06-07 10:25:00,49.15,49.35,49.15,49.31,71700.0,43.2094,43.3853,43.2094,43.3501,71700.0
2012-06-07 10:30:00,49.3,49.33,49.21,49.22,38400.0,43.3413,43.3677,43.2622,43.271,38400.0
2012-06-07 10:35:00,49.22,49.22,49.09,49.1,33500.0,43.271,43.271,43.1567,43.1655,33500.0
2012-06-07 10:40:00,49.09,49.09,48.77,48.79,116700.0,43.1567,43.1567,42.8754,42.8929,116700.0
2012-06-07 10:45:00,48.78,48.86,48.72,48.78,54600.0,42.8841,42.9545,42.8314,42.8841,54600.0
2012-06-07 10:50:00,48.79,48.81,48.65,48.68,149200.0,42.8929,42.9105,42.7699,42.7962,149200.0
2012-06-07 10:55:00,48.68,48.76,48.6,48.74,74400.0,42.7962,42.8666,42.7259,42.849,74400.0
2012-06-07 11:00:00,48.74,48.83,48.71,48.74,44800.0,42.849,42.9281,42.8226,42.849,44800.0
2012-06-07 11:05:00,48.75,48.8,48.7,48.73,57300.0,42.8578,42.9017,42.8138,42.8402,57300.0
2012-06-07 11:10:00,48.73,48.74,48.65,48.73,39800.0,42.8402,42.849,42.7699,42.8402,39800.0
2012-06-07 11:15:00,48.73,48.8,48.69,48.76,44700.0,42.8402,42.9017,42.805,42.8666,44700.0
2012-06-07 11:20:00,48.76,48.78,48.69,48.7,55100.0,42.8666,42.8841,42.805,42.8138,55100.0
2012-06-07 11:25:00,48.71,48.73,48.65,48.66,32100.0,42.8226,42.8402,42.7699,42.7787,32100.0
2012-06-07 11:30:00,48.66,48.67,48.6,48.63,55400.0,42.7787,42.7874,42.7259,42.7523,55400.0
2012-06-07 11:35:00,48.63,48.67,48.62,48.67,65200.0,42.7523,42.7874,42.7435,42.7874,65200.0
2012-06-07 11:40:00,48.67,48.7,48.67,48.7,40700.0,42.7874,42.8138,42.7874,42.8138,40700.0
2012-06-07 11:45:00,48.7,48.73,48.69,48.72,35200.0,42.8138,42.8402,42.805,42.8314,35200.0
2012-06-07 11:50:00,48.72,48.78,48.69,48.69,51200.0,42.8314,42.8841,42.805,42.805,51200.0
2012-06-07 11:55:00,48.7,48.77,48.69,48.77,26600.0,42.8138,42.8754,42.805,42.8754,26600.0
2012-06-07 12:00:00,48.76,48.77,48.7,48.75,83700.0,42.8666,42.8754,42.8138,42.8578,83700.0
2012-06-07 12:05:00,48.75,48.79,48.74,48.78,24200.0,42.8578,42.8929,42.849,42.8841,24200.0
2012-06-07 12:10:00,48.79,48.79,48.76,48.79,36200.0,42.8929,42.8929,42.8666,42.8929,36200.0
2012-06-07 12:15:00,48.8,48.83,48.7,48.73,35700.0,42.9017,42.9281,42.8138,42.8402,35700.0
2012-06-07 12:20:00,48.74,48.82,48.74,48.81,39400.0,42.849,42.9193,42.849,42.9105,39400.0
2012-06-07 12:25:00,48.81,48.89,48.81,48.89,48000.0,42.9105,42.9809,42.9105,42.9809,48000.0
2012-06-07 12:30:00,48.89,48.93,48.87,48.93,27400.0,42.9809,43.016,42.9633,43.016,27400.0
2012-06-07 12:35:00,48.93,48.95,48.88,48.9,27100.0,43.016,43.0336,42.9721,42.9896,27100.0
2012-06-07 12:40:00,48.91,48.93,48.85,48.92,15800.0,42.9984,43.016,42.9457,43.0072,15800.0
2012-06-07 12:45:00,48.93,48.94,48.89,48.92,29800.0,43.016,43.0248,42.9809,43.0072,29800.0
2012-06-07 12:50:00,48.93,48.98,48.91,48.94,22500.0,43.016,43.06,42.9984,43.0248,22500.0
2012-06-07 12:55:00,48.95,48.95,48.89,48.92,17000.0,43.0336,43.0336,42.9809,43.0072,17000.0
2012-06-07 13:00:00,48.92,49.03,48.92,49.03,14600.0,43.0072,43.1039,43.0072,43.1039,14600.0
2012-06-07 13:05:00,49.03,49.07,49.01,49.01,30500.0,43.1039,43.1391,43.0863,43.0863,30500.0
2012-06-07 13:10:00,49.01,49.09,49.01,49.07,9800.0,43.0863,43.1567,43.0863,43.1391,9800.0
2012-06-07 13:15:00,49.08,49.14,49.08,49.11,17300.0,43.1479,43.2006,43.1479,43.1743,17300.0
2012-06-07 13:20:00,49.1,49.15,49.1,49.1,17000.0,43.1655,43.2094,43.1655,43.1655,17000.0
2012-06-07 13:25:00,49.1,49.11,49.02,49.05,15700.0,43.1655,43.1743,43.0951,43.1215,15700.0
2012-06-07 13:30:00,49.05,49.1,49.05,49.1,14700.0,43.1215,43.1655,43.1215,43.1655,14700.0
2012-06-07 13:35:00,49.1,49.1,49.03,49.05,18600.0,43.1655,43.1655,43.1039,43.1215,18600.0
2012-06-07 13:40:00,49.04,49.08,49.04,49.04,22900.0,43.1127,43.1479,43.1127,43.1127,22900.0
2012-06-07 13:45:00,49.05,49.08,49.04,49.07,22900.0,43.1215,43.1479,43.1127,43.1391,22900.0
2012-06-07 13:50:00,49.08,49.09,49.0,49.04,23000.0,43.1479,43.1567,43.0776,43.1127,23000.0
2012-06-07 13:55:00,49.04,49.05,49.01,49.02,31200.0,43.1127,43.1215,43.0863,43.0951,31200.0
2012-06-07 14:00:00,49.01,49.02,48.97,49.0,64700.0,43.0863,43.0951,43.0512,43.0776,64700.0
2012-06-07 14:05:00,48.99,48.99,48.87,48.88,46800.0,43.0688,43.0688,42.9633,42.9721,46800.0
2012-06-07 14:10:00,48.87,48.91,48.81,48.86,147000.0,42.9633,42.9984,42.9105,42.9545,147000.0
2012-06-07 14:15:00,48.84,48.9,48.84,48.89,41900.0,42.9369,42.9896,42.9369,42.9809,41900.0
2012-06-07 14:20:00,48.89,48.89,48.84,48.84,46900.0,42.9809,42.9809,42.9369,42.9369,46900.0
2012-06-07 14:25:00,48.85,48.86,48.76,48.78,89300.0,42.9457,42.9545,42.8666,42.8841,89300.0
2012-06-07 14:30:00,48.78,48.78,48.71,48.76,85500.0,42.8841,42.8841,42.8226,42.8666,85500.0
2012-06-07 14:35:00,48.76,48.85,48.74,48.85,47700.0,42.8666,42.9457,42.849,42.9457,47700.0
2012-06-07 14:40:00,48.86,48.97,48.86,48.97,32100.0,42.9545,43.0512,42.9545,43.0512,32100.0
2012-06-07 14:45:00,48.97,49.02,48.97,49.02,49300.0,43.0512,43.0951,43.0512,43.0951,49300.0
2012-06-07 14:50:00,49.01,49.08,49.01,49.08,34400.0,43.0863,43.1479,43.0863,43.1479,34400.0
2012-06-07 14:55:00,49.07,49.16,49.07,49.15,34000.0,43.1391,43.2182,43.1391,43.2094,34000.0
2012-06-07 15:00:00,49.15,49.17,49.12,49.12,43800.0,43.2094,43.227,43.1831,43.1831,43800.0
2012-06-07 15:05:00,49.11,49.22,49.07,49.2,48800.0,43.1743,43.271,43.1391,43.2534,48800.0
2012-06-07 15:10:00,49.19,49.25,49.16,49.24,36400.0,43.2446,43.2973,43.2182,43.2885,36400.0
2012-06-07 15:15:00,49.25,49.25,49.15,49.19,57100.0,43.2973,43.2973,43.2094,43.2446,57100.0
2012-06-07 15:20:00,49.19,49.2,49.03,49.04,56100.0,43.2446,43.2534,43.1039,43.1127,56100.0
2012-06-07 15:25:00,49.04,49.05,48.95,49.02,54100.0,43.1127,43.1215,43.0336,43.0951,54100.0
2012-06-07 15:30:00,49.02,49.05,48.95,48.96,46500.0,43.0951,43.1215,43.0336,43.0424,46500.0
2012-06-07 15:35:00,48.98,49.02,48.93,48.93,45800.0,43.06,43.0951,43.016,43.016,45800.0
2012-06-07 15:40:00,48.94,49.04,48.94,48.97,67500.0,43.0248,43.1127,43.0248,43.0512,67500.0
2012-06-07 15:45:00,48.97,49.1,48.88,48.94,106700.0,43.0512,43.1655,42.9721,43.0248,106700.0
2012-06-07 15:50:00,48.94,48.97,48.92,48.95,91400.0,43.0248,43.0512,43.0072,43.0336,91400.0
2012-06-07 15:55:00,48.95,49.02,48.94,49.0,178400.0,43.0336,43.0951,43.0248,43.0776,178400.0
2012-06-08 09:30:00,48.98,49.47,48.95,49.34,88500.0,43.06,43.4907,43.0336,43.3765,88500.0
2012-06-08 09:35:00,49.39,49.39,49.05,49.06,61200.0,43.4204,43.4204,43.1215,43.1303,61200.0
2012-06-08 09:40:00,49.08,49.08,48.98,49.05,34100.0,43.1479,43.1479,43.06,43.1215,34100.0
2012-06-08 09:45:00,49.09,49.29,49.07,49.21,25200.0,43.1567,43.3325,43.1391,43.2622,25200.0
2012-06-08 09:50:00,49.19,49.25,49.15,49.21,20700.0,43.2446,43.2973,43.2094,43.2622,20700.0
2012-06-08 09:55:00,49.21,49.25,49.1,49.17,40900.0,43.2622,43.2973,43.1655,43.227,40900.0
2012-06-08 10:00:00,49.18,49.25,49.15,49.24,48100.0,43.2358,43.2973,43.2094,43.2885,48100.0
2012-06-08 10:05:00,49.25,49.41,49.24,49.34,74400.0,43.2973,43.438,43.2885,43.3765,74400.0
2012-06-08 10:10:00,49.35,49.5,49.26,49.5,93900.0,43.3853,43.5171,43.3061,43.5171,93900.0
2012-06-08 10:15:00,49.48,49.6,49.43,49.58,64100.0,43.4995,43.605,43.4556,43.5875,64100.0
2012-06-08 10:20:00,49.53,49.59,49.46,49.56,77400.0,43.5435,43.5962,43.482,43.5699,77400.0
2012-06-08 10:25:00,49.57,49.57,49.4,49.48,55200.0,43.5787,43.5787,43.4292,43.4995,55200.0
2012-06-08 10:30:00,49.5,49.55,49.45,49.51,121000.0,43.5171,43.5611,43.4732,43.5259,121000.0
2012-06-08 10:35:00,49.52,49.62,49.43,49.51,59300.0,43.5347,43.6226,43.4556,43.5259,59300.0
2012-06-08 10:40:00,49.5,49.64,49.49,49.6,30400.0,43.5171,43.6402,43.5083,43.605,30400.0
2012-06-08 10:45:00,49.6,49.6,49.51,49.53,71800.0,43.605,43.605,43.5259,43.5435,71800.0
2012-06-08 10:50:00,49.51,49.55,49.48,49.5,43200.0,43.5259,43.5611,43.4995,43.5171,43200.0
2012-06-08 10:55:00,49.49,49.63,49.46,49.63,27800.0,43.5083,43.6314,43.482,43.6314,27800.0
2012-06-08 11:00:00,49.63,49.64,49.57,49.6,30300.0,43.6314,43.6402,43.5787,43.605,30300.0
2012-06-08 11:05:00,49.6,49.6,49.5,49.55,18100.0,43.605,43.605,43.5171,43.5611,18100.0
2012-06-08 11:10:00,49.55,49.55,49.5,49.54,22700.0,43.5611,43.5611,43.5171,43.5523,22700.0
2012-06-08 11:15:00,49.53,49.55,49.48,49.53,15500.0,43.5435,43.5611,43.4995,43.5435,15500.0
2012-06-08 11:20:00,49.53,49.66,49.53,49.66,36800.0,43.5435,43.6578,43.5435,43.6578,36800.0
2012-06-08 11:25:00,49.65,49.77,49.64,49.77,43300.0,43.649,43.7545,43.6402,43.7545,43300.0
2012-06-08 11:30:00,49.77,49.82,49.74,49.79,33000.0,43.7545,43.7984,43.7281,43.7721,33000.0
2012-06-08 11:35:00,49.79,49.83,49.78,49.81,25500.0,43.7721,43.8072,43.7633,43.7897,25500.0
2012-06-08 11:40:00,49.81,49.85,49.8,49.83,20300.0,43.7897,43.8248,43.7809,43.8072,20300.0
2012-06-08 11:45:00,49.81,49.93,49.81,49.87,55100.0,43.7897,43.8952,43.7897,43.8424,55100.0
2012-06-08 11:50:00,49.87,49.87,49.83,49.85,37900.0,43.8424,43.8424,43.8072,43.8248,37900.0
2012-06-08 11:55:00,49.85,49.85,49.84,49.85,20300.0,43.8248,43.8248,43.816,43.8248,20300.0
2012-06-08 12:00:00,49.85,49.91,49.84,49.88,61200.0,43.8248,43.8776,43.816,43.8512,61200.0
2012-06-08 12:05:00,49.88,49.89,49.79,49.84,70300.0,43.8512,43.86,43.7721,43.816,70300.0
2012-06-08 12:10:00,49.83,49.88,49.83,49.86,30500.0,43.8072,43.8512,43.8072,43.8336,30500.0
2012-06-08 12:15:00,49.86,49.87,49.8,49.81,48800.0,43.8336,43.8424,43.7809,43.7897,48800.0
2012-06-08 12:20:00,49.8,49.85,49.79,49.82,19500.0,43.7809,43.8248,43.7721,43.7984,19500.0
2012-06-08 12:25:00,49.82,49.87,49.81,49.86,19600.0,43.7984,43.8424,43.7897,43.8336,19600.0
2012-06-08 12:30:00,49.86,49.93,49.85,49.92,27400.0,43.8336,43.8952,43.8248,43.8864,27400.0
2012-06-08 12:35:00,49.91,49.93,49.86,49.87,18900.0,43.8776,43.8952,43.8336,43.8424,18900.0
2012-06-08 12:40:00,49.88,49.91,49.87,49.91,10800.0,43.8512,43.8776,43.8424,43.8776,10800.0
2012-06-08 12:45:00,49.9,49.94,49.89,49.92,27500.0,43.8688,43.9039,43.86,43.8864,27500.0
2012-06-08 12:50:00,49.91,50.0,49.91,50.0,71800.0,43.8776,43.9567,43.8776,43.9567,71800.0
2012-06-08 12:55:00,49.99,50.29,49.99,50.27,104600.0,43.9479,44.2116,43.9479,44.1941,104600.0
2012-06-08 13:00:00,50.29,50.37,50.15,50.3,127200.0,44.2116,44.282,44.0886,44.2204,127200.0
2012-06-08 13:05:00,50.3,50.3,50.16,50.18,59300.0,44.2204,44.2204,44.0974,44.1149,59300.0
2012-06-08 13:10:00,50.19,50.2,50.09,50.1,29600.0,44.1237,44.1325,44.0358,44.0446,29600.0
2012-06-08 13:15:00,50.1,50.24,50.09,50.2,67800.0,44.0446,44.1677,44.0358,44.1325,67800.0
2012-06-08 13:20:00,50.2,50.38,50.19,50.34,59400.0,44.1325,44.2908,44.1237,44.2556,59400.0
2012-06-08 13:25:00,50.35,50.42,50.31,50.4,42100.0,44.2644,44.3259,44.2292,44.3083,42100.0
2012-06-08 13:30:00,50.4,50.54,50.39,50.53,101800.0,44.3083,44.4314,44.2996,44.4226,101800.0
2012-06-08 13:35:00,50.52,50.75,50.49,50.64,169400.0,44.4138,44.616,44.3875,44.5193,169400.0
2012-06-08 13:40:00,50.64,50.64,50.51,50.54,88100.0,44.5193,44.5193,44.405,44.4314,88100.0
2012-06-08 13:45:00,50.54,50.55,50.41,50.41,43900.0,44.4314,44.4402,44.3171,44.3171,43900.0
2012-06-08 13:50:00,50.42,50.43,50.29,50.35,71900.0,44.3259,44.3347,44.2116,44.2644,71900.0
2012-06-08 13:55:00,50.34,50.52,50.33,50.52,43000.0,44.2556,44.4138,44.2468,44.4138,43000.0
2012-06-08 14:00:00,50.52,50.52,50.36,50.39,43700.0,44.4138,44.4138,44.2732,44.2996,43700.0
2012-06-08 14:05:00,50.39,50.41,50.29,50.35,33600.0,44.2996,44.3171,44.2116,44.2644,33600.0
2012-06-08 14:10:00,50.35,50.36,50.3,50.3,47800.0,44.2644,44.2732,44.2204,44.2204,47800.0
2012-06-08 14:15:00,50.31,50.4,50.3,50.32,27600.0,44.2292,44.3083,44.2204,44.238,27600.0
2012-06-08 14:20:00,50.33,50.42,50.32,50.4,33200.0,44.2468,44.3259,44.238,44.3083,33200.0
2012-06-08 14:25:00,50.4,50.45,50.38,50.43,33100.0,44.3083,44.3523,44.2908,44.3347,33100.0
2012-06-08 14:30:00,50.43,50.47,50.39,50.43,41300.0,44.3347,44.3699,44.2996,44.3347,41300.0
2012-06-08 14:35:00,50.44,50.46,50.43,50.45,28700.0,44.3435,44.3611,44.3347,44.3523,28700.0
2012-06-08 14:40:00,50.45,50.46,50.34,50.45,46300.0,44.3523,44.3611,44.2556,44.3523,46300.0
2012-06-08 14:45:00,50.46,50.47,50.42,50.46,49300.0,44.3611,44.3699,44.3259,44.3611,49300.0
2012-06-08 14:50:00,50.46,50.48,50.42,50.47,46300.0,44.3611,44.3787,44.3259,44.3699,46300.0
2012-06-08 14:55:00,50.46,50.47,50.33,50.34,57200.0,44.3611,44.3699,44.2468,44.2556,57200.0
2012-06-08 15:00:00,50.34,50.38,50.32,50.33,36100.0,44.2556,44.2908,44.238,44.2468,36100.0
2012-06-08 15:05:00,50.33,50.34,50.19,50.24,60000.0,44.2468,44.2556,44.1237,44.1677,60000.0
2012-06-08 15:10:00,50.24,50.31,50.23,50.29,43900.0,44.1677,44.2292,44.1589,44.2116,43900.0
2012-06-08 15:15:00,50.28,50.29,50.25,50.28,55700.0,44.2028,44.2116,44.1765,44.2028,55700.0
2012-06-08 15:20:00,50.27,50.3,50.23,50.25,68400.0,44.1941,44.2204,44.1589,44.1765,68400.0
2012-06-08 15:25:00,50.25,50.25,50.22,50.23,59300.0,44.1765,44.1765,44.1501,44.1589,59300.0
2012-06-08 15:30:00,50.24,50.28,50.21,50.27,84500.0,44.1677,44.2028,44.1413,44.1941,84500.0
2012-06-08 15:35:00,50.25,50.26,50.23,50.25,65400.0,44.1765,44.1853,44.1589,44.1765,65400.0
2012-06-08 15:40:00,50.25,50.27,50.21,50.24,102400.0,44.1765,44.1941,44.1413,44.1677,102400.0
2012-06-08 15:45:00,50.24,50.46,50.24,50.45,150000.0,44.1677,44.3611,44.1677,44.3523,150000.0
2012-06-08 15:50:00,50.45,50.49,50.27,50.3,153200.0,44.3523,44.3875,44.1941,44.2204,153200.0
2012-06-08 15:55:00,50.31,50.32,50.22,50.31,198700.0,44.2292,44.238,44.1501,44.2292,198700.0
2012-06-11 09:30:00,50.75,50.75,50.3,50.32,92600.0,44.616,44.616,44.2204,44.238,92600.0
2012-06-11 09:35:00,50.3,50.36,49.95,50.17,59400.0,44.2204,44.2732,43.9127,44.1061,59400.0
2012-06-11 09:40:00,50.16,50.44,50.08,50.26,56300.0,44.0974,44.3435,44.027,44.1853,56300.0
2012-06-11 09:45:00,50.24,50.33,50.04,50.22,47700.0,44.1677,44.2468,43.9919,44.1501,47700.0
2012-06-11 09:50:00,50.21,50.34,50.2,50.22,81700.0,44.1413,44.2556,44.1325,44.1501,81700.0
2012-06-11 09:55:00,50.22,50.3,50.17,50.28,32500.0,44.1501,44.2204,44.1061,44.2028,32500.0
2012-06-11 10:00:00,50.29,50.31,50.17,50.2,37500.0,44.2116,44.2292,44.1061,44.1325,37500.0
2012-06-11 10:05:00,50.2,50.21,50.11,50.11,25200.0,44.1325,44.1413,44.0534,44.0534,25200.0
2012-06-11 10:10:00,50.13,50.18,50.08,50.17,35200.0,44.071,44.1149,44.027,44.1061,35200.0
2012-06-11 10:15:00,50.18,50.23,50.13,50.13,24300.0,44.1149,44.1589,44.071,44.071,24300.0
2012-06-11 10:20:00,50.13,50.19,50.12,50.16,84300.0,44.071,44.1237,44.0622,44.0974,84300.0
2012-06-11 10:25:00,50.15,50.22,50.15,50.18,25400.0,44.0886,44.1501,44.0886,44.1149,25400.0
2012-06-11 10:30:00,50.18,50.25,50.17,50.25,32200.0,44.1149,44.1765,44.1061,44.1765,32200.0
2012-06-11 10:35:00,50.25,50.3,50.23,50.25,43700.0,44.1765,44.2204,44.1589,44.1765,43700.0
2012-06-11 10:40:00,50.25,50.27,50.24,50.25,63500.0,44.1765,44.1941,44.1677,44.1765,63500.0
2012-06-11 10:45:00,50.25,50.26,50.17,50.23,50600.0,44.1765,44.1853,44.1061,44.1589,50600.0
2012-06-11 10:50:00,50.23,50.27,50.22,50.27,26800.0,44.1589,44.1941,44.1501,44.1941,26800.0
2012-06-11 10:55:00,50.26,50.28,50.21,50.27,35000.0,44.1853,44.2028,44.1413,44.1941,35000.0
2012-06-11 11:00:00,50.27,50.29,50.25,50.27,60200.0,44.1941,44.2116,44.1765,44.1941,60200.0
2012-06-11 11:05:00,50.27,50.32,50.25,50.31,32600.0,44.1941,44.238,44.1765,44.2292,32600.0
2012-06-11 11:10:00,50.32,50.36,50.31,50.31,20800.0,44.238,44.2732,44.2292,44.2292,20800.0
2012-06-11 11:15:00,50.32,50.43,50.32,50.43,56700.0,44.238,44.3347,44.238,44.3347,56700.0
2012-06-11 11:20:00,50.43,50.5,50.38,50.49,26100.0,44.3347,44.3963,44.2908,44.3875,26100.0
2012-06-11 11:25:00,50.49,50.5,50.47,50.5,22800.0,44.3875,44.3963,44.3699,44.3963,22800.0
2012-06-11 11:30:00,50.49,50.5,50.46,50.46,24000.0,44.3875,44.3963,44.3611,44.3611,24000.0
2012-06-11 11:35:00,50.46,50.5,50.46,50.48,37700.0,44.3611,44.3963,44.3611,44.3787,37700.0
2012-06-11 11:40:00,50.49,50.5,50.47,50.48,37500.0,44.3875,44.3963,44.3699,44.3787,37500.0
2012-06-11 11:45:00,50.48,50.49,50.46,50.49,20700.0,44.3787,44.3875,44.3611,44.3875,20700.0
2012-06-11 11:50:00,50.48,50.55,50.41,50.46,70700.0,44.3787,44.4402,44.3171,44.3611,70700.0
2012-06-11 11:55:00,50.44,50.46,50.4,50.46,27700.0,44.3435,44.3611,44.3083,44.3611,27700.0
2012-06-11 12:00:00,50.46,50.46,50.4,50.41,39200.0,44.3611,44.3611,44.3083,44.3171,39200.0
2012-06-11 12:05:00,50.41,50.46,50.4,50.46,24200.0,44.3171,44.3611,44.3083,44.3611,24200.0
2012-06-11 12:10:00,50.46,50.49,50.42,50.43,42500.0,44.3611,44.3875,44.3259,44.3347,42500.0
2012-06-11 12:15:00,50.42,50.43,50.34,50.36,24300.0,44.3259,44.3347,44.2556,44.2732,24300.0
2012-06-11 12:20:00,50.35,50.38,50.35,50.38,20500.0,44.2644,44.2908,44.2644,44.2908,20500.0
2012-06-11 12:25:00,50.38,50.4,50.32,50.34,31300.0,44.2908,44.3083,44.238,44.2556,31300.0
2012-06-11 12:30:00,50.34,50.39,50.34,50.38,26400.0,44.2556,44.2996,44.2556,44.2908,26400.0
2012-06-11 12:35:00,50.38,50.44,50.37,50.44,51000.0,44.2908,44.3435,44.282,44.3435,51000.0
2012-06-11 12:40:00,50.44,50.46,50.43,50.46,20100.0,44.3435,44.3611,44.3347,44.3611,20100.0
2012-06-11 12:45:00,50.46,50.49,50.45,50.46,36200.0,44.3611,44.3875,44.3523,44.3611,36200.0
2012-06-11 12:50:00,50.46,50.46,50.37,50.39,52600.0,44.3611,44.3611,44.282,44.2996,52600.0
2012-06-11 12:55:00,50.39,50.44,50.38,50.43,26200.0,44.2996,44.3435,44.2908,44.3347,26200.0
2012-06-11 13:00:00,50.42,50.43,50.39,50.4,20300.0,44.3259,44.3347,44.2996,44.3083,20300.0
2012-06-11 13:05:00,50.4,50.4,50.37,50.39,20500.0,44.3083,44.3083,44.282,44.2996,20500.0
2012-06-11 13:10:00,50.39,50.4,50.38,50.4,26200.0,44.2996,44.3083,44.2908,44.3083,26200.0
2012-06-11 13:15:00,50.4,50.45,50.39,50.45,34000.0,44.3083,44.3523,44.2996,44.3523,34000.0
2012-06-11 13:20:00,50.45,50.47,50.44,50.47,14900.0,44.3523,44.3699,44.3435,44.3699,14900.0
2012-06-11 13:25:00,50.47,50.5,50.47,50.49,24600.0,44.3699,44.3963,44.3699,44.3875,24600.0
2012-06-11 13:30:00,50.48,50.5,50.41,50.41,20800.0,44.3787,44.3963,44.3171,44.3171,20800.0
2012-06-11 13:35:00,50.42,50.43,50.38,50.38,38200.0,44.3259,44.3347,44.2908,44.2908,38200.0
2012-06-11 13:40:00,50.39,50.39,50.36,50.38,62500.0,44.2996,44.2996,44.2732,44.2908,62500.0
2012-06-11 13:45:00,50.38,50.39,50.38,50.39,22000.0,44.2908,44.2996,44.2908,44.2996,22000.0
2012-06-11 13:50:00,50.39,50.4,50.38,50.39,38900.0,44.2996,44.3083,44.2908,44.2996,38900.0
2012-06-11 13:55:00,50.39,50.4,50.38,50.4,19400.0,44.2996,44.3083,44.2908,44.3083,19400.0
2012-06-11 14:00:00,50.4,50.4,50.27,50.28,58800.0,44.3083,44.3083,44.1941,44.2028,58800.0
2012-06-11 14:05:00,50.28,50.28,50.21,50.23,32600.0,44.2028,44.2028,44.1413,44.1589,32600.0
2012-06-11 14:10:00,50.22,50.35,50.21,50.35,40900.0,44.1501,44.2644,44.1413,44.2644,40900.0
2012-06-11 14:15:00,50.35,50.39,50.28,50.29,33900.0,44.2644,44.2996,44.2028,44.2116,33900.0
2012-06-11 14:20:00,50.29,50.41,50.29,50.41,23600.0,44.2116,44.3171,44.2116,44.3171,23600.0
2012-06-11 14:25:00,50.41,50.46,50.38,50.39,48900.0,44.3171,44.3611,44.2908,44.2996,48900.0
2012-06-11 14:30:00,50.39,50.47,50.38,50.43,31300.0,44.2996,44.3699,44.2908,44.3347,31300.0
2012-06-11 14:35:00,50.42,50.43,50.34,50.36,29800.0,44.3259,44.3347,44.2556,44.2732,29800.0
2012-06-11 14:40:00,50.36,50.43,50.36,50.4,85800.0,44.2732,44.3347,44.2732,44.3083,85800.0
2012-06-11 14:45:00,50.4,50.4,50.28,50.28,58400.0,44.3083,44.3083,44.2028,44.2028,58400.0
2012-06-11 14:50:00,50.27,50.31,50.25,50.25,36700.0,44.1941,44.2292,44.1765,44.1765,36700.0
2012-06-11 14:55:00,50.25,50.33,50.25,50.25,58100.0,44.1765,44.2468,44.1765,44.1765,58100.0
2012-06-11 15:00:00,50.24,50.31,50.24,50.29,42700.0,44.1677,44.2292,44.1677,44.2116,42700.0
2012-06-11 15:05:00,50.29,50.34,50.28,50.29,35800.0,44.2116,44.2556,44.2028,44.2116,35800.0
2012-06-11 15:10:00,50.28,50.3,50.26,50.3,52500.0,44.2028,44.2204,44.1853,44.2204,52500.0
2012-06-11 15:15:00,50.3,50.3,50.21,50.22,39600.0,44.2204,44.2204,44.1413,44.1501,39600.0
2012-06-11 15:20:00,50.21,50.23,50.15,50.16,62200.0,44.1413,44.1589,44.0886,44.0974,62200.0
2012-06-11 15:25:00,50.16,50.16,50.08,50.1,53000.0,44.0974,44.0974,44.027,44.0446,53000.0
2012-06-11 15:30:00,50.1,50.27,50.1,50.2,60900.0,44.0446,44.1941,44.0446,44.1325,60900.0
2012-06-11 15:35:00,50.2,50.21,50.08,50.18,102500.0,44.1325,44.1413,44.027,44.1149,102500.0
2012-06-11 15:40:00,50.2,50.25,50.18,50.22,88300.0,44.1325,44.1765,44.1149,44.1501,88300.0
2012-06-11 15:45:00,50.22,50.24,50.12,50.13,98800.0,44.1501,44.1677,44.0622,44.071,98800.0
2012-06-11 15:50:00,50.14,50.2,50.13,50.15,91300.0,44.0798,44.1325,44.071,44.0886,91300.0
2012-06-11 15:55:00,50.16,50.2,49.99,50.15,281200.0,44.0974,44.1325,43.9479,44.0886,281200.0
2012-06-12 09:30:00,50.37,50.38,50.25,50.35,63500.0,44.282,44.2908,44.1765,44.2644,63500.0
2012-06-12 09:35:00,50.38,50.45,50.25,50.26,32600.0,44.2908,44.3523,44.1765,44.1853,32600.0
2012-06-12 09:40:00,50.25,50.3,50.13,50.13,68100.0,44.1765,44.2204,44.071,44.071,68100.0
2012-06-12 09:45:00,50.14,50.21,49.95,50.09,60900.0,44.0798,44.1413,43.9127,44.0358,60900.0
2012-06-12 09:50:00,50.1,50.2,50.06,50.13,44800.0,44.0446,44.1325,44.0094,44.071,44800.0
2012-06-12 09:55:00,50.12,50.16,50.1,50.11,42100.0,44.0622,44.0974,44.0446,44.0534,42100.0
2012-06-12 10:00:00,50.1,50.16,50.1,50.14,65100.0,44.0446,44.0974,44.0446,44.0798,65100.0
2012-06-12 10:05:00,50.13,50.21,49.97,49.97,39700.0,44.071,44.1413,43.9303,43.9303,39700.0
2012-06-12 10:10:00,49.97,49.99,49.89,49.96,47100.0,43.9303,43.9479,43.86,43.9215,47100.0
2012-06-12 10:15:00,49.96,49.99,49.88,49.9,33400.0,43.9215,43.9479,43.8512,43.8688,33400.0
2012-06-12 10:20:00,49.9,49.95,49.86,49.9,36000.0,43.8688,43.9127,43.8336,43.8688,36000.0
2012-06-12 10:25:00,49.88,49.98,49.86,49.86,50500.0,43.8512,43.9391,43.8336,43.8336,50500.0
2012-06-12 10:30:00,49.87,49.87,49.65,49.65,54300.0,43.8424,43.8424,43.649,43.649,54300.0
2012-06-12 10:35:00,49.65,49.71,49.63,49.67,25600.0,43.649,43.7017,43.6314,43.6666,25600.0
2012-06-12 10:40:00,49.69,49.87,49.68,49.74,27000.0,43.6842,43.8424,43.6754,43.7281,27000.0
2012-06-12 10:45:00,49.75,49.87,49.74,49.85,23800.0,43.7369,43.8424,43.7281,43.8248,23800.0
2012-06-12 10:50:00,49.86,49.86,49.74,49.76,23600.0,43.8336,43.8336,43.7281,43.7457,23600.0
2012-06-12 10:55:00,49.75,49.84,49.65,49.66,24200.0,43.7369,43.816,43.649,43.6578,24200.0
2012-06-12 11:00:00,49.66,49.88,49.66,49.86,54100.0,43.6578,43.8512,43.6578,43.8336,54100.0
2012-06-12 11:05:00,49.85,49.94,49.82,49.93,30400.0,43.8248,43.9039,43.7984,43.8952,30400.0
2012-06-12 11:10:00,49.92,49.96,49.88,49.94,55800.0,43.8864,43.9215,43.8512,43.9039,55800.0
2012-06-12 11:15:00,49.94,49.96,49.81,49.83,29500.0,43.9039,43.9215,43.7897,43.8072,29500.0
2012-06-12 11:20:00,49.84,49.94,49.81,49.89,73600.0,43.816,43.9039,43.7897,43.86,73600.0
2012-06-12 11:25:00,49.88,49.96,49.8,49.92,39100.0,43.8512,43.9215,43.7809,43.8864,39100.0
2012-06-12 11:30:00,49.93,49.97,49.84,49.93,29100.0,43.8952,43.9303,43.816,43.8952,29100.0
2012-06-12 11:35:00,49.95,49.99,49.92,49.99,23600.0,43.9127,43.9479,43.8864,43.9479,23600.0
2012-06-12 11:40:00,49.99,50.04,49.97,50.0,81000.0,43.9479,43.9919,43.9303,43.9567,81000.0
2012-06-12 11:45:00,50.02,50.04,49.94,49.96,20300.0,43.9743,43.9919,43.9039,43.9215,20300.0
2012-06-12 11:50:00,49.95,50.02,49.95,50.01,17000.0,43.9127,43.9743,43.9127,43.9655,17000.0
2012-06-12 11:55:00,50.01,50.02,49.97,49.99,24100.0,43.9655,43.9743,43.9303,43.9479,24100.0
2012-06-12 12:00:00,50.0,50.06,49.98,50.01,25800.0,43.9567,44.0094,43.9391,43.9655,25800.0
2012-06-12 12:05:00,50.01,50.01,49.84,49.84,19000.0,43.9655,43.9655,43.816,43.816,19000.0
2012-06-12 12:10:00,49.84,49.9,49.83,49.9,18300.0,43.816,43.8688,43.8072,43.8688,18300.0
2012-06-12 12:15:00,49.89,49.9,49.8,49.85,25600.0,43.86,43.8688,43.7809,43.8248,25600.0
2012-06-12 12:20:00,49.85,49.94,49.84,49.94,26700.0,43.8248,43.9039,43.816,43.9039,26700.0
2012-06-12 12:25:00,49.94,49.94,49.9,49.9,31500.0,43.9039,43.9039,43.8688,43.8688,31500.0
2012-06-12 12:30:00,49.9,49.93,49.86,49.91,30600.0,43.8688,43.8952,43.8336,43.8776,30600.0
2012-06-12 12:35:00,49.9,49.91,49.86,49.88,32100.0,43.8688,43.8776,43.8336,43.8512,32100.0
2012-06-12 12:40:00,49.87,49.88,49.82,49.84,18200.0,43.8424,43.8512,43.7984,43.816,18200.0
2012-06-12 12:45:00,49.84,49.88,49.83,49.88,12700.0,43.816,43.8512,43.8072,43.8512,12700.0
2012-06-12 12:50:00,49.88,49.9,49.85,49.89,26800.0,43.8512,43.8688,43.8248,43.86,26800.0
2012-06-12 12:55:00,49.88,49.89,49.83,49.84,30600.0,43.8512,43.86,43.8072,43.816,30600.0
2012-06-12 13:00:00,49.83,49.84,49.79,49.8,44000.0,43.8072,43.816,43.7721,43.7809,44000.0
2012-06-12 13:05:00,49.81,49.81,49.78,49.8,13400.0,43.7897,43.7897,43.7633,43.7809,13400.0
2012-06-12 13:10:00,49.79,49.94,49.79,49.84,22500.0,43.7721,43.9039,43.7721,43.816,22500.0
2012-06-12 13:15:00,49.84,49.89,49.83,49.89,18700.0,43.816,43.86,43.8072,43.86,18700.0
2012-06-12 13:20:00,49.89,49.91,49.85,49.87,29200.0,43.86,43.8776,43.8248,43.8424,29200.0
2012-06-12 13:25:00,49.86,49.89,49.84,49.86,35500.0,43.8336,43.86,43.816,43.8336,35500.0
2012-06-12 13:30:00,49.86,49.88,49.78,49.82,48900.0,43.8336,43.8512,43.7633,43.7984,48900.0
2012-06-12 13:35:00,49.83,49.91,49.82,49.91,60500.0,43.8072,43.8776,43.7984,43.8776,60500.0
2012-06-12 13:40:00,49.9,49.98,49.88,49.95,42200.0,43.8688,43.9391,43.8512,43.9127,42200.0
2012-06-12 13:45:00,49.96,49.99,49.87,49.94,29800.0,43.9215,43.9479,43.8424,43.9039,29800.0
2012-06-12 13:50:00,49.94,50.0,49.9,49.93,30200.0,43.9039,43.9567,43.8688,43.8952,30200.0
2012-06-12 13:55:00,49.92,49.99,49.88,49.9,27600.0,43.8864,43.9479,43.8512,43.8688,27600.0
2012-06-12 14:00:00,49.9,50.09,49.9,50.08,30600.0,43.8688,44.0358,43.8688,44.027,30600.0
2012-06-12 14:05:00,50.09,50.17,50.07,50.17,26400.0,44.0358,44.1061,44.0182,44.1061,26400.0
2012-06-12 14:10:00,50.17,50.23,50.1,50.22,49300.0,44.1061,44.1589,44.0446,44.1501,49300.0
2012-06-12 14:15:00,50.22,50.25,50.21,50.24,31300.0,44.1501,44.1765,44.1413,44.1677,31300.0
2012-06-12 14:20:00,50.23,50.24,50.17,50.19,29000.0,44.1589,44.1677,44.1061,44.1237,29000.0
2012-06-12 14:25:00,50.2,50.2,50.18,50.2,39400.0,44.1325,44.1325,44.1149,44.1325,39400.0
2012-06-12 14:30:00,50.19,50.2,50.08,50.15,125400.0,44.1237,44.1325,44.027,44.0886,125400.0
2012-06-12 14:35:00,50.15,50.21,50.14,50.2,53100.0,44.0886,44.1413,44.0798,44.1325,53100.0
2012-06-12 14:40:00,50.2,50.21,50.19,50.21,24600.0,44.1325,44.1413,44.1237,44.1413,24600.0
2012-06-12 14:45:00,50.21,50.25,50.14,50.25,94300.0,44.1413,44.1765,44.0798,44.1765,94300.0
2012-06-12 14:50:00,50.25,50.25,50.22,50.23,31700.0,44.1765,44.1765,44.1501,44.1589,31700.0
2012-06-12 14:55:00,50.23,50.25,50.23,50.24,18600.0,44.1589,44.1765,44.1589,44.1677,18600.0
2012-06-12 15:00:00,50.25,50.25,50.23,50.24,67600.0,44.1765,44.1765,44.1589,44.1677,67600.0
2012-06-12 15:05:00,50.25,50.25,50.24,50.24,38300.0,44.1765,44.1765,44.1677,44.1677,38300.0
2012-06-12 15:10:00,50.25,50.27,50.23,50.24,61000.0,44.1765,44.1941,44.1589,44.1677,61000.0
2012-06-12 15:15:00,50.24,50.28,50.23,50.23,49700.0,44.1677,44.2028,44.1589,44.1589,49700.0
2012-06-12 15:20:00,50.23,50.28,50.21,50.27,27300.0,44.1589,44.2028,44.1413,44.1941,27300.0
2012-06-12 15:25:00,50.27,50.3,50.25,50.26,71900.0,44.1941,44.2204,44.1765,44.1853,71900.0
2012-06-12 15:30:00,50.27,50.29,50.24,50.27,48300.0,44.1941,44.2116,44.1677,44.1941,48300.0
2012-06-12 15:35:00,50.26,50.3,50.25,50.3,80400.0,44.1853,44.2204,44.1765,44.2204,80400.0
2012-06-12 15:40:00,50.29,50.47,50.29,50.47,136700.0,44.2116,44.3699,44.2116,44.3699,136700.0
2012-06-12 15:45:00,50.47,50.5,50.42,50.42,93100.0,44.3699,44.3963,44.3259,44.3259,93100.0
2012-06-12 15:50:00,50.42,50.42,50.32,50.39,93300.0,44.3259,44.3259,44.238,44.2996,93300.0
2012-06-12 15:55:00,50.39,50.46,50.32,50.34,122100.0,44.2996,44.3611,44.238,44.2556,122100.0
2012-06-13 09:30:00,50.42,50.5,50.31,50.48,36100.0,44.3259,44.3963,44.2292,44.3787,36100.0
2012-06-13 09:35:00,50.48,50.5,50.1,50.16,34500.0,44.3787,44.3963,44.0446,44.0974,34500.0
2012-06-13 09:40:00,50.16,50.38,50.12,50.31,43600.0,44.0974,44.2908,44.0622,44.2292,43600.0
2012-06-13 09:45:00,50.31,50.32,50.01,50.32,46300.0,44.2292,44.238,43.9655,44.238,46300.0
2012-06-13 09:50:00,50.32,50.32,50.07,50.25,25300.0,44.238,44.238,44.0182,44.1765,25300.0
2012-06-13 09:55:00,50.23,50.28,50.19,50.23,22900.0,44.1589,44.2028,44.1237,44.1589,22900.0
2012-06-13 10:00:00,50.24,50.42,50.24,50.41,60600.0,44.1677,44.3259,44.1677,44.3171,60600.0
2012-06-13 10:05:00,50.41,50.42,50.38,50.41,41400.0,44.3171,44.3259,44.2908,44.3171,41400.0
2012-06-13 10:10:00,50.41,50.48,50.39,50.48,24200.0,44.3171,44.3787,44.2996,44.3787,24200.0
2012-06-13 10:15:00,50.47,50.48,50.39,50.42,27100.0,44.3699,44.3787,44.2996,44.3259,27100.0
2012-06-13 10:20:00,50.42,50.44,50.32,50.37,27200.0,44.3259,44.3435,44.238,44.282,27200.0
2012-06-13 10:25:00,50.38,50.42,50.34,50.41,76100.0,44.2908,44.3259,44.2556,44.3171,76100.0
2012-06-13 10:30:00,50.41,50.42,50.36,50.4,33300.0,44.3171,44.3259,44.2732,44.3083,33300.0
2012-06-13 10:35:00,50.4,50.42,50.34,50.39,39600.0,44.3083,44.3259,44.2556,44.2996,39600.0
2012-06-13 10:40:00,50.4,50.43,50.32,50.42,31500.0,44.3083,44.3347,44.238,44.3259,31500.0
2012-06-13 10:45:00,50.41,50.55,50.41,50.54,75600.0,44.3171,44.4402,44.3171,44.4314,75600.0
2012-06-13 10:50:00,50.54,50.69,50.54,50.65,51200.0,44.4314,44.5633,44.4314,44.5281,51200.0
2012-06-13 10:55:00,50.64,50.68,50.63,50.67,20100.0,44.5193,44.5545,44.5105,44.5457,20100.0
2012-06-13 11:00:00,50.67,50.68,50.54,50.54,23600.0,44.5457,44.5545,44.4314,44.4314,23600.0
2012-06-13 11:05:00,50.55,50.67,50.55,50.66,25200.0,44.4402,44.5457,44.4402,44.5369,25200.0
2012-06-13 11:10:00,50.66,50.7,50.64,50.65,26200.0,44.5369,44.5721,44.5193,44.5281,26200.0
2012-06-13 11:15:00,50.64,50.64,50.61,50.62,15500.0,44.5193,44.5193,44.493,44.5018,15500.0
2012-06-13 11:20:00,50.61,50.62,50.52,50.52,23200.0,44.493,44.5018,44.4138,44.4138,23200.0
2012-06-13 11:25:00,50.53,50.61,50.52,50.6,23900.0,44.4226,44.493,44.4138,44.4842,23900.0
2012-06-13 11:30:00,50.6,50.61,50.57,50.61,25200.0,44.4842,44.493,44.4578,44.493,25200.0
2012-06-13 11:35:00,50.6,50.61,50.52,50.53,20500.0,44.4842,44.493,44.4138,44.4226,20500.0
2012-06-13 11:40:00,50.53,50.54,50.48,50.48,18900.0,44.4226,44.4314,44.3787,44.3787,18900.0
2012-06-13 11:45:00,50.49,50.5,50.46,50.5,15100.0,44.3875,44.3963,44.3611,44.3963,15100.0
2012-06-13 11:50:00,50.5,50.53,50.45,50.46,24900.0,44.3963,44.4226,44.3523,44.3611,24900.0
2012-06-13 11:55:00,50.47,50.5,50.46,50.5,19200.0,44.3699,44.3963,44.3611,44.3963,19200.0
2012-06-13 12:00:00,50.5,50.5,50.47,50.5,17300.0,44.3963,44.3963,44.3699,44.3963,17300.0
2012-06-13 12:05:00,50.5,50.5,50.43,50.47,17400.0,44.3963,44.3963,44.3347,44.3699,17400.0
2012-06-13 12:10:00,50.48,50.49,50.45,50.47,26100.0,44.3787,44.3875,44.3523,44.3699,26100.0
2012-06-13 12:15:00,50.46,50.47,50.43,50.47,16300.0,44.3611,44.3699,44.3347,44.3699,16300.0
2012-06-13 12:20:00,50.47,50.49,50.45,50.47,18100.0,44.3699,44.3875,44.3523,44.3699,18100.0
2012-06-13 12:25:00,50.47,50.47,50.39,50.41,12200.0,44.3699,44.3699,44.2996,44.3171,12200.0
2012-06-13 12:30:00,50.41,50.47,50.41,50.47,20300.0,44.3171,44.3699,44.3171,44.3699,20300.0
2012-06-13 12:35:00,50.46,50.47,50.43,50.47,20500.0,44.3611,44.3699,44.3347,44.3699,20500.0
2012-06-13 12:40:00,50.47,50.48,50.43,50.45,24700.0,44.3699,44.3787,44.3347,44.3523,24700.0
2012-06-13 12:45:00,50.46,50.5,50.43,50.5,35700.0,44.3611,44.3963,44.3347,44.3963,35700.0
2012-06-13 12:50:00,50.5,50.52,50.48,50.5,20000.0,44.3963,44.4138,44.3787,44.3963,20000.0
2012-06-13 12:55:00,50.5,50.5,50.46,50.48,20500.0,44.3963,44.3963,44.3611,44.3787,20500.0
2012-06-13 13:00:00,50.5,50.5,50.46,50.48,37500.0,44.3963,44.3963,44.3611,44.3787,37500.0
2012-06-13 13:05:00,50.48,50.5,50.48,50.5,30200.0,44.3787,44.3963,44.3787,44.3963,30200.0
2012-06-13 13:10:00,50.5,50.52,50.5,50.52,38400.0,44.3963,44.4138,44.3963,44.4138,38400.0
2012-06-13 13:15:00,50.51,50.52,50.49,50.49,38800.0,44.405,44.4138,44.3875,44.3875,38800.0
2012-06-13 13:20:00,50.5,50.52,50.47,50.5,23100.0,44.3963,44.4138,44.3699,44.3963,23100.0
2012-06-13 13:25:00,50.51,50.52,50.49,50.51,24600.0,44.405,44.4138,44.3875,44.405,24600.0
2012-06-13 13:30:00,50.51,50.56,50.5,50.55,34700.0,44.405,44.449,44.3963,44.4402,34700.0
2012-06-13 13:35:00,50.55,50.57,50.53,50.56,20000.0,44.4402,44.4578,44.4226,44.449,20000.0
2012-06-13 13:40:00,50.56,50.57,50.54,50.54,24200.0,44.449,44.4578,44.4314,44.4314,24200.0
2012-06-13 13:45:00,50.54,50.55,50.5,50.55,31900.0,44.4314,44.4402,44.3963,44.4402,31900.0
2012-06-13 13:50:00,50.55,50.55,50.47,50.47,32800.0,44.4402,44.4402,44.3699,44.3699,32800.0
2012-06-13 13:55:00,50.46,50.47,50.34,50.41,23000.0,44.3611,44.3699,44.2556,44.3171,23000.0
2012-06-13 14:00:00,50.4,50.46,50.39,50.43,26300.0,44.3083,44.3611,44.2996,44.3347,26300.0
2012-06-13 14:05:00,50.43,50.46,50.43,50.44,18500.0,44.3347,44.3611,44.3347,44.3435,18500.0
2012-06-13 14:10:00,50.45,50.45,50.4,50.43,26900.0,44.3523,44.3523,44.3083,44.3347,26900.0
2012-06-13 14:15:00,50.44,50.47,50.44,50.45,21500.0,44.3435,44.3699,44.3435,44.3523,21500.0
2012-06-13 14:20:00,50.46,50.49,50.45,50.48,46000.0,44.3611,44.3875,44.3523,44.3787,46000.0
2012-06-13 14:25:00,50.48,50.48,50.39,50.44,26600.0,44.3787,44.3787,44.2996,44.3435,26600.0
2012-06-13 14:30:00,50.44,50.44,50.32,50.32,32400.0,44.3435,44.3435,44.238,44.238,32400.0
2012-06-13 14:35:00,50.32,50.39,50.31,50.36,91600.0,44.238,44.2996,44.2292,44.2732,91600.0
2012-06-13 14:40:00,50.36,50.38,50.32,50.33,83000.0,44.2732,44.2908,44.238,44.2468,83000.0
2012-06-13 14:45:00,50.32,50.39,50.28,50.38,56200.0,44.238,44.2996,44.2028,44.2908,56200.0
2012-06-13 14:50:00,50.39,50.4,50.35,50.35,36300.0,44.2996,44.3083,44.2644,44.2644,36300.0
2012-06-13 14:55:00,50.34,50.39,50.33,50.34,33600.0,44.2556,44.2996,44.2468,44.2556,33600.0
2012-06-13 15:00:00,50.33,50.38,50.3,50.32,51100.0,44.2468,44.2908,44.2204,44.238,51100.0
2012-06-13 15:05:00,50.31,50.36,50.29,50.3,107500.0,44.2292,44.2732,44.2116,44.2204,107500.0
2012-06-13 15:10:00,50.3,50.35,50.29,50.3,102100.0,44.2204,44.2644,44.2116,44.2204,102100.0
2012-06-13 15:15:00,50.3,50.38,50.21,50.21,115900.0,44.2204,44.2908,44.1413,44.1413,115900.0
2012-06-13 15:20:00,50.21,50.23,50.12,50.23,37300.0,44.1413,44.1589,44.0622,44.1589,37300.0
2012-06-13 15:25:00,50.22,50.28,50.21,50.23,33100.0,44.1501,44.2028,44.1413,44.1589,33100.0
2012-06-13 15:30:00,50.22,50.25,50.05,50.06,59500.0,44.1501,44.1765,44.0006,44.0094,59500.0
2012-06-13 15:35:00,50.06,50.24,50.06,50.24,113200.0,44.0094,44.1677,44.0094,44.1677,113200.0
2012-06-13 15:40:00,50.23,50.24,50.19,50.21,72700.0,44.1589,44.1677,44.1237,44.1413,72700.0
2012-06-13 15:45:00,50.21,50.27,50.16,50.18,64700.0,44.1413,44.1941,44.0974,44.1149,64700.0
2012-06-13 15:50:00,50.17,50.22,50.13,50.14,62900.0,44.1061,44.1501,44.071,44.0798,62900.0
2012-06-13 15:55:00,50.14,50.21,50.14,50.19,127700.0,44.0798,44.1413,44.0798,44.1237,127700.0
2012-06-14 09:30:00,50.5,50.5,50.18,50.18,54900.0,44.3963,44.3963,44.1149,44.1149,54900.0
2012-06-14 09:35:00,50.19,50.54,50.15,50.43,26800.0,44.1237,44.4314,44.0886,44.3347,26800.0
2012-06-14 09:40:00,50.4,50.5,50.33,50.48,26700.0,44.3083,44.3963,44.2468,44.3787,26700.0
2012-06-14 09:45:00,50.47,50.55,50.41,50.52,52200.0,44.3699,44.4402,44.3171,44.4138,52200.0
2012-06-14 09:50:00,50.53,50.71,50.51,50.7,57000.0,44.4226,44.5809,44.405,44.5721,57000.0
2012-06-14 09:55:00,50.7,50.7,50.52,50.63,57500.0,44.5721,44.5721,44.4138,44.5105,57500.0
2012-06-14 10:00:00,50.64,50.67,50.57,50.58,43200.0,44.5193,44.5457,44.4578,44.4666,43200.0
2012-06-14 10:05:00,50.6,50.61,50.46,50.48,51300.0,44.4842,44.493,44.3611,44.3787,51300.0
2012-06-14 10:10:00,50.48,50.54,50.43,50.46,35000.0,44.3787,44.4314,44.3347,44.3611,35000.0
2012-06-14 10:15:00,50.46,50.52,50.4,50.47,31300.0,44.3611,44.4138,44.3083,44.3699,31300.0
2012-06-14 10:20:00,50.48,50.53,50.46,50.51,34000.0,44.3787,44.4226,44.3611,44.405,34000.0
2012-06-14 10:25:00,50.5,50.53,50.44,50.46,27800.0,44.3963,44.4226,44.3435,44.3611,27800.0
2012-06-14 10:30:00,50.47,50.49,50.37,50.42,27100.0,44.3699,44.3875,44.282,44.3259,27100.0
2012-06-14 10:35:00,50.41,50.42,50.32,50.39,20300.0,44.3171,44.3259,44.238,44.2996,20300.0
2012-06-14 10:40:00,50.4,50.52,50.39,50.51,72500.0,44.3083,44.4138,44.2996,44.405,72500.0
2012-06-14 10:45:00,50.49,50.54,50.42,50.48,56900.0,44.3875,44.4314,44.3259,44.3787,56900.0
2012-06-14 10:50:00,50.5,50.58,50.49,50.55,208900.0,44.3963,44.4666,44.3875,44.4402,208900.0
2012-06-14 10:55:00,50.55,50.6,50.49,50.59,73200.0,44.4402,44.4842,44.3875,44.4754,73200.0
2012-06-14 11:00:00,50.59,50.66,50.52,50.6,112700.0,44.4754,44.5369,44.4138,44.4842,112700.0
2012-06-14 11:05:00,50.6,50.63,50.53,50.63,88800.0,44.4842,44.5105,44.4226,44.5105,88800.0
2012-06-14 11:10:00,50.63,50.71,50.55,50.67,61100.0,44.5105,44.5809,44.4402,44.5457,61100.0
2012-06-14 11:15:00,50.67,50.78,50.67,50.75,23900.0,44.5457,44.6424,44.5457,44.616,23900.0
2012-06-14 11:20:00,50.76,50.85,50.74,50.79,54800.0,44.6248,44.704,44.6072,44.6512,54800.0
2012-06-14 11:25:00,50.8,50.81,50.73,50.8,140100.0,44.66,44.6688,44.5985,44.66,140100.0
2012-06-14 11:30:00,50.8,50.8,50.75,50.77,23100.0,44.66,44.66,44.616,44.6336,23100.0
2012-06-14 11:35:00,50.76,50.83,50.76,50.83,19200.0,44.6248,44.6864,44.6248,44.6864,19200.0
2012-06-14 11:40:00,50.83,50.85,50.8,50.8,30000.0,44.6864,44.704,44.66,44.66,30000.0
2012-06-14 11:45:00,50.8,50.82,50.74,50.76,89700.0,44.66,44.6776,44.6072,44.6248,89700.0
2012-06-14 11:50:00,50.76,50.77,50.55,50.55,131500.0,44.6248,44.6336,44.4402,44.4402,131500.0
2012-06-14 11:55:00,50.55,50.64,50.52,50.6,87800.0,44.4402,44.5193,44.4138,44.4842,87800.0
2012-06-14 12:00:00,50.58,50.6,50.5,50.54,74800.0,44.4666,44.4842,44.3963,44.4314,74800.0
2012-06-14 12:05:00,50.54,50.57,50.5,50.52,26300.0,44.4314,44.4578,44.3963,44.4138,26300.0
2012-06-14 12:10:00,50.53,50.55,50.5,50.54,34200.0,44.4226,44.4402,44.3963,44.4314,34200.0
2012-06-14 12:15:00,50.54,50.56,50.5,50.54,39200.0,44.4314,44.449,44.3963,44.4314,39200.0
2012-06-14 12:20:00,50.54,50.58,50.5,50.54,105800.0,44.4314,44.4666,44.3963,44.4314,105800.0
2012-06-14 12:25:00,50.54,50.69,50.53,50.69,71400.0,44.4314,44.5633,44.4226,44.5633,71400.0
2012-06-14 12:30:00,50.69,50.75,50.67,50.74,41500.0,44.5633,44.616,44.5457,44.6072,41500.0
2012-06-14 12:35:00,50.74,50.75,50.72,50.75,21100.0,44.6072,44.616,44.5897,44.616,21100.0
2012-06-14 12:40:00,50.74,50.77,50.72,50.77,17500.0,44.6072,44.6336,44.5897,44.6336,17500.0
2012-06-14 12:45:00,50.77,50.79,50.75,50.79,30800.0,44.6336,44.6512,44.616,44.6512,30800.0
2012-06-14 12:50:00,50.78,50.78,50.65,50.7,60600.0,44.6424,44.6424,44.5281,44.5721,60600.0
2012-06-14 12:55:00,50.71,50.74,50.71,50.73,20600.0,44.5809,44.6072,44.5809,44.5985,20600.0
2012-06-14 13:00:00,50.73,50.75,50.69,50.71,41900.0,44.5985,44.616,44.5633,44.5809,41900.0
2012-06-14 13:05:00,50.71,50.74,50.7,50.72,21300.0,44.5809,44.6072,44.5721,44.5897,21300.0
2012-06-14 13:10:00,50.72,50.72,50.7,50.7,11800.0,44.5897,44.5897,44.5721,44.5721,11800.0
2012-06-14 13:15:00,50.7,50.72,50.69,50.71,14000.0,44.5721,44.5897,44.5633,44.5809,14000.0
2012-06-14 13:20:00,50.7,50.71,50.62,50.63,19500.0,44.5721,44.5809,44.5018,44.5105,19500.0
2012-06-14 13:25:00,50.64,50.7,50.63,50.66,18900.0,44.5193,44.5721,44.5105,44.5369,18900.0
2012-06-14 13:30:00,50.65,50.69,50.64,50.67,10500.0,44.5281,44.5633,44.5193,44.5457,10500.0
2012-06-14 13:35:00,50.68,50.7,50.67,50.67,31900.0,44.5545,44.5721,44.5457,44.5457,31900.0
2012-06-14 13:40:00,50.67,50.69,50.66,50.68,24100.0,44.5457,44.5633,44.5369,44.5545,24100.0
2012-06-14 13:45:00,50.68,50.68,50.66,50.66,27600.0,44.5545,44.5545,44.5369,44.5369,27600.0
2012-06-14 13:50:00,50.66,50.68,50.64,50.68,42200.0,44.5369,44.5545,44.5193,44.5545,42200.0
2012-06-14 13:55:00,50.68,50.69,50.66,50.66,56000.0,44.5545,44.5633,44.5369,44.5369,56000.0
2012-06-14 14:00:00,50.66,50.71,50.66,50.71,73200.0,44.5369,44.5809,44.5369,44.5809,73200.0
2012-06-14 14:05:00,50.71,50.72,50.68,50.71,71500.0,44.5809,44.5897,44.5545,44.5809,71500.0
2012-06-14 14:10:00,50.71,50.72,50.68,50.71,30400.0,44.5809,44.5897,44.5545,44.5809,30400.0
2012-06-14 14:15:00,50.7,50.71,50.68,50.68,22000.0,44.5721,44.5809,44.5545,44.5545,22000.0
2012-06-14 14:20:00,50.68,50.68,50.64,50.64,46900.0,44.5545,44.5545,44.5193,44.5193,46900.0
2012-06-14 14:25:00,50.64,50.65,50.6,50.64,36900.0,44.5193,44.5281,44.4842,44.5193,36900.0
2012-06-14 14:30:00,50.63,50.65,50.61,50.62,28400.0,44.5105,44.5281,44.493,44.5018,28400.0
2012-06-14 14:35:00,50.64,50.64,50.55,50.6,43000.0,44.5193,44.5193,44.4402,44.4842,43000.0
2012-06-14 14:40:00,50.59,50.6,50.5,50.53,65800.0,44.4754,44.4842,44.3963,44.4226,65800.0
2012-06-14 14:45:00,50.53,50.53,50.5,50.51,17400.0,44.4226,44.4226,44.3963,44.405,17400.0
2012-06-14 14:50:00,50.52,50.6,50.51,50.54,23200.0,44.4138,44.4842,44.405,44.4314,23200.0
2012-06-14 14:55:00,50.55,50.56,50.5,50.5,32200.0,44.4402,44.449,44.3963,44.3963,32200.0
2012-06-14 15:00:00,50.5,50.51,50.47,50.51,44800.0,44.3963,44.405,44.3699,44.405,44800.0
2012-06-14 15:05:00,50.51,50.8,50.5,50.6,139000.0,44.405,44.66,44.3963,44.4842,139000.0
2012-06-14 15:10:00,50.61,50.8,50.61,50.72,71600.0,44.493,44.66,44.493,44.5897,71600.0
2012-06-14 15:15:00,50.72,50.77,50.64,50.64,78600.0,44.5897,44.6336,44.5193,44.5193,78600.0
2012-06-14 15:20:00,50.63,50.66,50.63,50.63,34900.0,44.5105,44.5369,44.5105,44.5105,34900.0
2012-06-14 15:25:00,50.62,50.62,50.48,50.54,83700.0,44.5018,44.5018,44.3787,44.4314,83700.0
2012-06-14 15:30:00,50.54,50.61,50.51,50.56,96600.0,44.4314,44.493,44.405,44.449,96600.0
2012-06-14 15:35:00,50.56,50.6,50.51,50.54,146900.0,44.449,44.4842,44.405,44.4314,146900.0
2012-06-14 15:40:00,50.53,50.57,50.5,50.51,134600.0,44.4226,44.4578,44.3963,44.405,134600.0
2012-06-14 15:45:00,50.52,50.58,50.52,50.57,191800.0,44.4138,44.4666,44.4138,44.4578,191800.0
2012-06-14 15:50:00,50.58,50.63,50.52,50.58,133200.0,44.4666,44.5105,44.4138,44.4666,133200.0
2012-06-14 15:55:00,50.58,50.59,50.5,50.55,131400.0,44.4666,44.4754,44.3963,44.4402,131400.0
2012-06-15 09:30:00,50.75,51.12,50.69,50.96,87100.0,44.616,44.9413,44.5633,44.8007,87100.0
2012-06-15 09:35:00,50.99,50.99,50.53,50.64,56500.0,44.827,44.827,44.4226,44.5193,56500.0
2012-06-15 09:40:00,50.65,50.7,50.55,50.61,33200.0,44.5281,44.5721,44.4402,44.493,33200.0
2012-06-15 09:45:00,50.62,50.78,50.62,50.75,42000.0,44.5018,44.6424,44.5018,44.616,42000.0
2012-06-15 09:50:00,50.73,50.75,50.66,50.72,60400.0,44.5985,44.616,44.5369,44.5897,60400.0
2012-06-15 09:55:00,50.71,50.76,50.6,50.71,33800.0,44.5809,44.6248,44.4842,44.5809,33800.0
2012-06-15 10:00:00,50.69,50.84,50.66,50.69,28400.0,44.5633,44.6952,44.5369,44.5633,28400.0
2012-06-15 10:05:00,50.69,50.82,50.65,50.74,71300.0,44.5633,44.6776,44.5281,44.6072,71300.0
2012-06-15 10:10:00,50.74,50.85,50.73,50.84,69300.0,44.6072,44.704,44.5985,44.6952,69300.0
2012-06-15 10:15:00,50.84,50.88,50.81,50.83,40900.0,44.6952,44.7303,44.6688,44.6864,40900.0
2012-06-15 10:20:00,50.84,50.88,50.76,50.85,112400.0,44.6952,44.7303,44.6248,44.704,112400.0
2012-06-15 10:25:00,50.85,50.85,50.84,50.85,25100.0,44.704,44.704,44.6952,44.704,25100.0
2012-06-15 10:30:00,50.85,50.9,50.82,50.9,565000.0,44.704,44.7479,44.6776,44.7479,565000.0
2012-06-15 10:35:00,50.9,51.03,50.89,51.02,72400.0,44.7479,44.8622,44.7391,44.8534,72400.0
2012-06-15 10:40:00,51.01,51.01,50.83,50.83,48700.0,44.8446,44.8446,44.6864,44.6864,48700.0
2012-06-15 10:45:00,50.84,50.93,50.84,50.93,113600.0,44.6952,44.7743,44.6952,44.7743,113600.0
2012-06-15 10:50:00,50.93,51.02,50.93,51.01,23300.0,44.7743,44.8534,44.7743,44.8446,23300.0
2012-06-15 10:55:00,51.0,51.04,50.99,51.04,23600.0,44.8358,44.871,44.827,44.871,23600.0
2012-06-15 11:00:00,51.04,51.08,50.95,50.99,27400.0,44.871,44.9062,44.7919,44.827,27400.0
2012-06-15 11:05:00,50.99,51.0,50.93,51.0,28000.0,44.827,44.8358,44.7743,44.8358,28000.0
2012-06-15 11:10:00,51.0,51.02,50.88,50.98,29800.0,44.8358,44.8534,44.7303,44.8182,29800.0
2012-06-15 11:15:00,50.98,51.0,50.97,51.0,14600.0,44.8182,44.8358,44.8094,44.8358,14600.0
2012-06-15 11:20:00,51.0,51.0,50.97,50.99,16900.0,44.8358,44.8358,44.8094,44.827,16900.0
2012-06-15 11:25:00,50.99,51.0,50.96,50.99,40000.0,44.827,44.8358,44.8007,44.827,40000.0
2012-06-15 11:30:00,50.99,51.0,50.96,50.99,22500.0,44.827,44.8358,44.8007,44.827,22500.0
2012-06-15 11:35:00,51.0,51.0,50.99,50.99,8800.0,44.8358,44.8358,44.827,44.827,8800.0
2012-06-15 11:40:00,51.0,51.01,50.98,50.98,24100.0,44.8358,44.8446,44.8182,44.8182,24100.0
2012-06-15 11:45:00,50.97,51.0,50.94,51.0,15700.0,44.8094,44.8358,44.7831,44.8358,15700.0
2012-06-15 11:50:00,51.01,51.01,50.95,50.97,15800.0,44.8446,44.8446,44.7919,44.8094,15800.0
2012-06-15 11:55:00,50.95,50.97,50.94,50.94,10700.0,44.7919,44.8094,44.7831,44.7831,10700.0
2012-06-15 12:00:00,50.94,50.95,50.92,50.95,15200.0,44.7831,44.7919,44.7655,44.7919,15200.0
2012-06-15 12:05:00,50.95,50.95,50.89,50.91,61100.0,44.7919,44.7919,44.7391,44.7567,61100.0
2012-06-15 12:10:00,50.91,50.94,50.9,50.93,6500.0,44.7567,44.7831,44.7479,44.7743,6500.0
2012-06-15 12:15:00,50.94,50.96,50.9,50.96,25700.0,44.7831,44.8007,44.7479,44.8007,25700.0
2012-06-15 12:20:00,50.96,50.96,50.91,50.93,18000.0,44.8007,44.8007,44.7567,44.7743,18000.0
2012-06-15 12:25:00,50.94,50.97,50.9,50.95,16500.0,44.7831,44.8094,44.7479,44.7919,16500.0
2012-06-15 12:30:00,50.95,50.96,50.9,50.92,14100.0,44.7919,44.8007,44.7479,44.7655,14100.0
2012-06-15 12:35:00,50.92,50.95,50.89,50.9,27000.0,44.7655,44.7919,44.7391,44.7479,27000.0
2012-06-15 12:40:00,50.9,50.96,50.87,50.94,227800.0,44.7479,44.8007,44.7215,44.7831,227800.0
2012-06-15 12:45:00,50.94,51.02,50.94,51.0,28300.0,44.7831,44.8534,44.7831,44.8358,28300.0
2012-06-15 12:50:00,51.0,51.03,50.98,51.01,20800.0,44.8358,44.8622,44.8182,44.8446,20800.0
2012-06-15 12:55:00,51.02,51.07,50.99,51.06,19900.0,44.8534,44.8974,44.827,44.8886,19900.0
2012-06-15 13:00:00,51.06,51.15,51.05,51.12,25000.0,44.8886,44.9677,44.8798,44.9413,25000.0
2012-06-15 13:05:00,51.12,51.13,51.03,51.04,29300.0,44.9413,44.9501,44.8622,44.871,29300.0
2012-06-15 13:10:00,51.06,51.08,51.04,51.08,6600.0,44.8886,44.9062,44.871,44.9062,6600.0
2012-06-15 13:15:00,51.1,51.11,51.04,51.08,17500.0,44.9237,44.9325,44.871,44.9062,17500.0
2012-06-15 13:20:00,51.07,51.07,50.99,51.0,22300.0,44.8974,44.8974,44.827,44.8358,22300.0
2012-06-15 13:25:00,51.0,51.0,50.95,51.0,24300.0,44.8358,44.8358,44.7919,44.8358,24300.0
2012-06-15 13:30:00,51.0,51.01,50.96,50.98,20300.0,44.8358,44.8446,44.8007,44.8182,20300.0
2012-06-15 13:35:00,50.97,50.99,50.96,50.98,14100.0,44.8094,44.827,44.8007,44.8182,14100.0
2012-06-15 13:40:00,50.97,51.0,50.97,50.99,21700.0,44.8094,44.8358,44.8094,44.827,21700.0
2012-06-15 13:45:00,50.98,51.0,50.91,50.97,74500.0,44.8182,44.8358,44.7567,44.8094,74500.0
2012-06-15 13:50:00,50.96,51.01,50.96,50.98,62700.0,44.8007,44.8446,44.8007,44.8182,62700.0
2012-06-15 13:55:00,50.99,51.06,50.97,51.06,27000.0,44.827,44.8886,44.8094,44.8886,27000.0
2012-06-15 14:00:00,51.05,51.07,51.03,51.05,17000.0,44.8798,44.8974,44.8622,44.8798,17000.0
2012-06-15 14:05:00,51.05,51.05,50.99,50.99,37400.0,44.8798,44.8798,44.827,44.827,37400.0
2012-06-15 14:10:00,50.98,51.05,50.97,51.05,46000.0,44.8182,44.8798,44.8094,44.8798,46000.0
2012-06-15 14:15:00,51.06,51.13,51.05,51.13,31000.0,44.8886,44.9501,44.8798,44.9501,31000.0
2012-06-15 14:20:00,51.13,51.19,51.12,51.19,18800.0,44.9501,45.0029,44.9413,45.0029,18800.0
2012-06-15 14:25:00,51.19,51.25,51.19,51.23,42500.0,45.0029,45.0556,45.0029,45.038,42500.0
2012-06-15 14:30:00,51.23,51.28,51.22,51.28,25200.0,45.038,45.082,45.0292,45.082,25200.0
2012-06-15 14:35:00,51.28,51.35,51.24,51.34,36700.0,45.082,45.1435,45.0468,45.1347,36700.0
2012-06-15 14:40:00,51.34,51.39,51.31,51.31,38100.0,45.1347,45.1787,45.1084,45.1084,38100.0
2012-06-15 14:45:00,51.33,51.37,51.27,51.29,34900.0,45.1259,45.1611,45.0732,45.0908,34900.0
2012-06-15 14:50:00,51.29,51.3,51.18,51.21,47700.0,45.0908,45.0996,44.9941,45.0204,47700.0
2012-06-15 14:55:00,51.2,51.25,51.16,51.19,46000.0,45.0117,45.0556,44.9765,45.0029,46000.0
2012-06-15 15:00:00,51.2,51.27,51.18,51.27,22100.0,45.0117,45.0732,44.9941,45.0732,22100.0
2012-06-15 15:05:00,51.26,51.3,51.24,51.28,61400.0,45.0644,45.0996,45.0468,45.082,61400.0
2012-06-15 15:10:00,51.27,51.33,51.24,51.31,46300.0,45.0732,45.1259,45.0468,45.1084,46300.0
2012-06-15 15:15:00,51.31,51.31,51.22,51.28,39700.0,45.1084,45.1084,45.0292,45.082,39700.0
2012-06-15 15:20:00,51.28,51.33,51.25,51.29,41900.0,45.082,45.1259,45.0556,45.0908,41900.0
2012-06-15 15:25:00,51.29,51.32,51.24,51.31,41800.0,45.0908,45.1171,45.0468,45.1084,41800.0
2012-06-15 15:30:00,51.3,51.36,51.3,51.34,44900.0,45.0996,45.1523,45.0996,45.1347,44900.0
2012-06-15 15:35:00,51.34,51.42,51.33,51.4,80900.0,45.1347,45.2051,45.1259,45.1875,80900.0
2012-06-15 15:40:00,51.4,51.43,51.36,51.4,64600.0,45.1875,45.2139,45.1523,45.1875,64600.0
2012-06-15 15:45:00,51.41,51.58,51.41,51.57,139000.0,45.1963,45.3457,45.1963,45.3369,139000.0
2012-06-15 15:50:00,51.57,51.58,51.41,51.57,186500.0,45.3369,45.3457,45.1963,45.3369,186500.0
2012-06-15 15:55:00,51.57,51.97,51.56,51.88,720600.0,45.3369,45.6886,45.3281,45.6095,720600.0
2012-06-18 09:30:00,52.03,52.09,51.65,51.88,57800.0,45.7413,45.7941,45.4073,45.6095,57800.0
2012-06-18 09:35:00,51.85,51.91,51.73,51.91,64700.0,45.5831,45.6358,45.4776,45.6358,64700.0
2012-06-18 09:40:00,51.9,51.91,51.67,51.81,104000.0,45.627,45.6358,45.4248,45.5479,104000.0
2012-06-18 09:45:00,51.83,51.9,51.79,51.83,36500.0,45.5655,45.627,45.5303,45.5655,36500.0
2012-06-18 09:50:00,51.83,51.9,51.61,51.86,149100.0,45.5655,45.627,45.3721,45.5919,149100.0
2012-06-18 09:55:00,51.86,51.86,51.68,51.75,62400.0,45.5919,45.5919,45.4336,45.4952,62400.0
2012-06-18 10:00:00,51.77,51.87,51.76,51.87,37600.0,45.5128,45.6007,45.504,45.6007,37600.0
2012-06-18 10:05:00,51.87,51.87,51.7,51.71,39000.0,45.6007,45.6007,45.4512,45.46,39000.0
2012-06-18 10:10:00,51.7,51.87,51.68,51.85,50600.0,45.4512,45.6007,45.4336,45.5831,50600.0
2012-06-18 10:15:00,51.82,51.9,51.75,51.84,49000.0,45.5567,45.627,45.4952,45.5743,49000.0
2012-06-18 10:20:00,51.87,51.9,51.82,51.83,46500.0,45.6007,45.627,45.5567,45.5655,46500.0
2012-06-18 10:25:00,51.81,51.95,51.8,51.95,51000.0,45.5479,45.671,45.5391,45.671,51000.0
2012-06-18 10:30:00,51.95,52.0,51.93,52.0,20900.0,45.671,45.715,45.6534,45.715,20900.0
2012-06-18 10:35:00,51.99,52.0,51.94,51.97,45700.0,45.7062,45.715,45.6622,45.6886,45700.0
2012-06-18 10:40:00,52.0,52.0,51.97,51.98,38100.0,45.715,45.715,45.6886,45.6974,38100.0
2012-06-18 10:45:00,51.99,52.09,51.98,52.0,115900.0,45.7062,45.7941,45.6974,45.715,115900.0
2012-06-18 10:50:00,52.0,52.25,52.0,52.15,64100.0,45.715,45.9347,45.715,45.8468,64100.0
2012-06-18 10:55:00,52.16,52.16,52.0,52.01,34100.0,45.8556,45.8556,45.715,45.7237,34100.0
2012-06-18 11:00:00,52.02,52.07,52.0,52.02,23600.0,45.7325,45.7765,45.715,45.7325,23600.0
2012-06-18 11:05:00,52.01,52.02,51.95,52.0,30800.0,45.7237,45.7325,45.671,45.715,30800.0
2012-06-18 11:10:00,51.97,52.02,51.96,51.99,36600.0,45.6886,45.7325,45.6798,45.7062,36600.0
2012-06-18 11:15:00,52.0,52.01,51.89,51.89,32700.0,45.715,45.7237,45.6183,45.6183,32700.0
2012-06-18 11:20:00,51.91,51.94,51.83,51.85,33700.0,45.6358,45.6622,45.5655,45.5831,33700.0
2012-06-18 11:25:00,51.84,51.99,51.82,51.98,24100.0,45.5743,45.7062,45.5567,45.6974,24100.0
2012-06-18 11:30:00,51.98,51.99,51.91,51.91,30600.0,45.6974,45.7062,45.6358,45.6358,30600.0
2012-06-18 11:35:00,51.92,51.94,51.77,51.81,22500.0,45.6446,45.6622,45.5128,45.5479,22500.0
2012-06-18 11:40:00,51.8,51.94,51.8,51.94,40900.0,45.5391,45.6622,45.5391,45.6622,40900.0
2012-06-18 11:45:00,51.93,51.95,51.86,51.86,47700.0,45.6534,45.671,45.5919,45.5919,47700.0
2012-06-18 11:50:00,51.86,51.95,51.8,51.94,33400.0,45.5919,45.671,45.5391,45.6622,33400.0
2012-06-18 11:55:00,51.93,51.95,51.89,51.95,18900.0,45.6534,45.671,45.6183,45.671,18900.0
2012-06-18 12:00:00,51.94,51.95,51.88,51.89,20600.0,45.6622,45.671,45.6095,45.6183,20600.0
2012-06-18 12:05:00,51.88,51.92,51.87,51.92,15100.0,45.6095,45.6446,45.6007,45.6446,15100.0
2012-06-18 12:10:00,51.92,51.95,51.87,51.89,27500.0,45.6446,45.671,45.6007,45.6183,27500.0
2012-06-18 12:15:00,51.88,51.92,51.87,51.91,27500.0,45.6095,45.6446,45.6007,45.6358,27500.0
2012-06-18 12:20:00,51.9,51.93,51.81,51.82,24200.0,45.627,45.6534,45.5479,45.5567,24200.0
2012-06-18 12:25:00,51.82,51.94,51.82,51.94,25400.0,45.5567,45.6622,45.5567,45.6622,25400.0
2012-06-18 12:30:00,51.95,51.96,51.87,51.9,19500.0,45.671,45.6798,45.6007,45.627,19500.0
2012-06-18 12:35:00,51.91,51.94,51.88,51.9,12200.0,45.6358,45.6622,45.6095,45.627,12200.0
2012-06-18 12:40:00,51.89,51.96,51.87,51.96,15100.0,45.6183,45.6798,45.6007,45.6798,15100.0
2012-06-18 12:45:00,51.96,51.96,51.91,51.94,38000.0,45.6798,45.6798,45.6358,45.6622,38000.0
2012-06-18 12:50:00,51.95,51.97,51.9,51.9,36200.0,45.671,45.6886,45.627,45.627,36200.0
2012-06-18 12:55:00,51.9,51.92,51.86,51.89,14600.0,45.627,45.6446,45.5919,45.6183,14600.0
2012-06-18 13:00:00,51.9,51.94,51.85,51.87,30200.0,45.627,45.6622,45.5831,45.6007,30200.0
2012-06-18 13:05:00,51.87,51.88,51.83,51.87,19100.0,45.6007,45.6095,45.5655,45.6007,19100.0
2012-06-18 13:10:00,51.86,51.93,51.85,51.92,17200.0,45.5919,45.6534,45.5831,45.6446,17200.0
2012-06-18 13:15:00,51.92,51.96,51.89,51.91,23700.0,45.6446,45.6798,45.6183,45.6358,23700.0
2012-06-18 13:20:00,51.91,51.92,51.88,51.88,17700.0,45.6358,45.6446,45.6095,45.6095,17700.0
2012-06-18 13:25:00,51.88,51.92,51.86,51.87,29100.0,45.6095,45.6446,45.5919,45.6007,29100.0
2012-06-18 13:30:00,51.87,51.9,51.84,51.9,27600.0,45.6007,45.627,45.5743,45.627,27600.0
2012-06-18 13:35:00,51.9,51.94,51.88,51.93,32600.0,45.627,45.6622,45.6095,45.6534,32600.0
2012-06-18 13:40:00,51.92,51.95,51.87,51.88,43100.0,45.6446,45.671,45.6007,45.6095,43100.0
2012-06-18 13:45:00,51.87,51.89,51.81,51.81,33700.0,45.6007,45.6183,45.5479,45.5479,33700.0
2012-06-18 13:50:00,51.81,51.85,51.79,51.82,62300.0,45.5479,45.5831,45.5303,45.5567,62300.0
2012-06-18 13:55:00,51.83,51.93,51.83,51.89,31900.0,45.5655,45.6534,45.5655,45.6183,31900.0
2012-06-18 14:00:00,51.9,51.9,51.78,51.81,32500.0,45.627,45.627,45.5215,45.5479,32500.0
2012-06-18 14:05:00,51.8,51.85,51.78,51.85,19100.0,45.5391,45.5831,45.5215,45.5831,19100.0
2012-06-18 14:10:00,51.83,51.86,51.83,51.86,21800.0,45.5655,45.5919,45.5655,45.5919,21800.0
2012-06-18 14:15:00,51.85,51.9,51.77,51.8,43600.0,45.5831,45.627,45.5128,45.5391,43600.0
2012-06-18 14:20:00,51.81,51.84,51.77,51.82,44100.0,45.5479,45.5743,45.5128,45.5567,44100.0
2012-06-18 14:25:00,51.81,51.81,51.72,51.73,43700.0,45.5479,45.5479,45.4688,45.4776,43700.0
2012-06-18 14:30:00,51.73,51.81,51.69,51.81,113500.0,45.4776,45.5479,45.4424,45.5479,113500.0
2012-06-18 14:35:00,51.8,51.86,51.79,51.86,60900.0,45.5391,45.5919,45.5303,45.5919,60900.0
2012-06-18 14:40:00,51.86,51.86,51.81,51.83,49700.0,45.5919,45.5919,45.5479,45.5655,49700.0
2012-06-18 14:45:00,51.83,51.92,51.82,51.88,125800.0,45.5655,45.6446,45.5567,45.6095,125800.0
2012-06-18 14:50:00,51.92,51.95,51.88,51.91,44000.0,45.6446,45.671,45.6095,45.6358,44000.0
2012-06-18 14:55:00,51.91,51.94,51.87,51.94,21600.0,45.6358,45.6622,45.6007,45.6622,21600.0
2012-06-18 15:00:00,51.94,52.02,51.91,52.01,73100.0,45.6622,45.7325,45.6358,45.7237,73100.0
2012-06-18 15:05:00,52.03,52.04,51.95,51.95,28700.0,45.7413,45.7501,45.671,45.671,28700.0
2012-06-18 15:10:00,51.96,51.96,51.88,51.89,30600.0,45.6798,45.6798,45.6095,45.6183,30600.0
2012-06-18 15:15:00,51.9,51.91,51.85,51.9,45400.0,45.627,45.6358,45.5831,45.627,45400.0
2012-06-18 15:20:00,51.9,51.94,51.87,51.88,35500.0,45.627,45.6622,45.6007,45.6095,35500.0
2012-06-18 15:25:00,51.87,51.91,51.83,51.85,128700.0,45.6007,45.6358,45.5655,45.5831,128700.0
2012-06-18 15:30:00,51.86,51.86,51.72,51.72,46100.0,45.5919,45.5919,45.4688,45.4688,46100.0
2012-06-18 15:35:00,51.73,51.75,51.68,51.7,65400.0,45.4776,45.4952,45.4336,45.4512,65400.0
2012-06-18 15:40:00,51.7,51.75,51.65,51.68,98900.0,45.4512,45.4952,45.4073,45.4336,98900.0
2012-06-18 15:45:00,51.69,51.8,51.65,51.7,156100.0,45.4424,45.5391,45.4073,45.4512,156100.0
2012-06-18 15:50:00,51.7,51.7,51.54,51.56,202900.0,45.4512,45.4512,45.3106,45.3281,202900.0
2012-06-18 15:55:00,51.56,51.66,51.54,51.64,177400.0,45.3281,45.4161,45.3106,45.3985,177400.0
2012-06-19 09:30:00,51.67,51.88,51.64,51.76,42600.0,45.4248,45.6095,45.3985,45.504,42600.0
2012-06-19 09:35:00,51.76,51.86,51.65,51.8,76900.0,45.504,45.5919,45.4073,45.5391,76900.0
2012-06-19 09:40:00,51.8,51.84,51.76,51.8,37500.0,45.5391,45.5743,45.504,45.5391,37500.0
2012-06-19 09:45:00,51.8,51.82,51.65,51.73,83700.0,45.5391,45.5567,45.4073,45.4776,83700.0
2012-06-19 09:50:00,51.75,51.96,51.74,51.92,92800.0,45.4952,45.6798,45.4864,45.6446,92800.0
2012-06-19 09:55:00,51.93,52.06,51.93,52.01,35100.0,45.6534,45.7677,45.6534,45.7237,35100.0
2012-06-19 10:00:00,52.05,52.08,51.99,52.06,35900.0,45.7589,45.7853,45.7062,45.7677,35900.0
2012-06-19 10:05:00,52.06,52.07,51.95,51.99,54700.0,45.7677,45.7765,45.671,45.7062,54700.0
2012-06-19 10:10:00,51.98,52.01,51.86,51.94,40700.0,45.6974,45.7237,45.5919,45.6622,40700.0
2012-06-19 10:15:00,51.94,51.94,51.84,51.88,40800.0,45.6622,45.6622,45.5743,45.6095,40800.0
2012-06-19 10:20:00,51.87,51.9,51.79,51.81,39100.0,45.6007,45.627,45.5303,45.5479,39100.0
2012-06-19 10:25:00,51.81,51.81,51.69,51.7,70700.0,45.5479,45.5479,45.4424,45.4512,70700.0
2012-06-19 10:30:00,51.71,51.73,51.63,51.65,54500.0,45.46,45.4776,45.3897,45.4073,54500.0
2012-06-19 10:35:00,51.65,51.66,51.55,51.56,73300.0,45.4073,45.4161,45.3193,45.3281,73300.0
2012-06-19 10:40:00,51.57,51.66,51.57,51.65,30200.0,45.3369,45.4161,45.3369,45.4073,30200.0
2012-06-19 10:45:00,51.65,51.66,51.61,51.63,44900.0,45.4073,45.4161,45.3721,45.3897,44900.0
2012-06-19 10:50:00,51.64,51.69,51.61,51.65,65400.0,45.3985,45.4424,45.3721,45.4073,65400.0
2012-06-19 10:55:00,51.65,51.7,51.6,51.66,46600.0,45.4073,45.4512,45.3633,45.4161,46600.0
2012-06-19 11:00:00,51.67,51.77,51.58,51.58,39500.0,45.4248,45.5128,45.3457,45.3457,39500.0
2012-06-19 11:05:00,51.59,51.66,51.59,51.66,36900.0,45.3545,45.4161,45.3545,45.4161,36900.0
2012-06-19 11:10:00,51.66,51.69,51.57,51.57,123900.0,45.4161,45.4424,45.3369,45.3369,123900.0
2012-06-19 11:15:00,51.57,51.64,51.56,51.63,78400.0,45.3369,45.3985,45.3281,45.3897,78400.0
2012-06-19 11:20:00,51.63,51.66,51.61,51.65,57100.0,45.3897,45.4161,45.3721,45.4073,57100.0
2012-06-19 11:25:00,51.65,51.87,51.65,51.87,48900.0,45.4073,45.6007,45.4073,45.6007,48900.0
2012-06-19 11:30:00,51.87,51.98,51.87,51.97,27000.0,45.6007,45.6974,45.6007,45.6886,27000.0
2012-06-19 11:35:00,51.97,52.04,51.92,52.02,31100.0,45.6886,45.7501,45.6446,45.7325,31100.0
2012-06-19 11:40:00,52.01,52.09,52.0,52.08,21000.0,45.7237,45.7941,45.715,45.7853,21000.0
2012-06-19 11:45:00,52.09,52.17,52.09,52.15,37100.0,45.7941,45.8644,45.7941,45.8468,37100.0
2012-06-19 11:50:00,52.15,52.22,52.15,52.22,28200.0,45.8468,45.9084,45.8468,45.9084,28200.0
2012-06-19 11:55:00,52.22,52.25,52.19,52.24,24500.0,45.9084,45.9347,45.882,45.9259,24500.0
2012-06-19 12:00:00,52.24,52.25,52.19,52.24,24300.0,45.9259,45.9347,45.882,45.9259,24300.0
2012-06-19 12:05:00,52.23,52.24,52.17,52.22,22200.0,45.9172,45.9259,45.8644,45.9084,22200.0
2012-06-19 12:10:00,52.22,52.22,52.16,52.2,20900.0,45.9084,45.9084,45.8556,45.8908,20900.0
2012-06-19 12:15:00,52.2,52.23,52.17,52.2,20900.0,45.8908,45.9172,45.8644,45.8908,20900.0
2012-06-19 12:20:00,52.2,52.24,52.2,52.24,16900.0,45.8908,45.9259,45.8908,45.9259,16900.0
2012-06-19 12:25:00,52.24,52.24,52.08,52.09,23500.0,45.9259,45.9259,45.7853,45.7941,23500.0
2012-06-19 12:30:00,52.09,52.13,52.08,52.08,18200.0,45.7941,45.8292,45.7853,45.7853,18200.0
2012-06-19 12:35:00,52.09,52.1,52.02,52.06,15900.0,45.7941,45.8029,45.7325,45.7677,15900.0
2012-06-19 12:40:00,52.08,52.08,52.0,52.06,15000.0,45.7853,45.7853,45.715,45.7677,15000.0
2012-06-19 12:45:00,52.05,52.05,51.97,52.04,19300.0,45.7589,45.7589,45.6886,45.7501,19300.0
2012-06-19 12:50:00,52.04,52.04,51.96,52.03,17200.0,45.7501,45.7501,45.6798,45.7413,17200.0
2012-06-19 12:55:00,52.03,52.08,52.02,52.07,17800.0,45.7413,45.7853,45.7325,45.7765,17800.0
2012-06-19 13:00:00,52.07,52.1,52.05,52.09,100500.0,45.7765,45.8029,45.7589,45.7941,100500.0
2012-06-19 13:05:00,52.1,52.11,52.02,52.06,28900.0,45.8029,45.8117,45.7325,45.7677,28900.0
2012-06-19 13:10:00,52.06,52.1,52.04,52.07,15400.0,45.7677,45.8029,45.7501,45.7765,15400.0
2012-06-19 13:15:00,52.07,52.1,52.05,52.09,17700.0,45.7765,45.8029,45.7589,45.7941,17700.0
2012-06-19 13:20:00,52.1,52.17,52.09,52.16,11900.0,45.8029,45.8644,45.7941,45.8556,11900.0
2012-06-19 13:25:00,52.16,52.17,52.06,52.07,26500.0,45.8556,45.8644,45.7677,45.7765,26500.0
2012-06-19 13:30:00,52.08,52.13,52.06,52.1,27200.0,45.7853,45.8292,45.7677,45.8029,27200.0
2012-06-19 13:35:00,52.1,52.18,52.08,52.12,43800.0,45.8029,45.8732,45.7853,45.8205,43800.0
2012-06-19 13:40:00,52.14,52.18,52.09,52.18,14600.0,45.838,45.8732,45.7941,45.8732,14600.0
2012-06-19 13:45:00,52.17,52.26,52.14,52.22,28600.0,45.8644,45.9435,45.838,45.9084,28600.0
2012-06-19 13:50:00,52.23,52.23,52.14,52.17,21200.0,45.9172,45.9172,45.838,45.8644,21200.0
2012-06-19 13:55:00,52.17,52.25,52.16,52.16,13300.0,45.8644,45.9347,45.8556,45.8556,13300.0
2012-06-19 14:00:00,52.17,52.23,52.15,52.23,19300.0,45.8644,45.9172,45.8468,45.9172,19300.0
2012-06-19 14:05:00,52.23,52.25,52.2,52.22,22100.0,45.9172,45.9347,45.8908,45.9084,22100.0
2012-06-19 14:10:00,52.23,52.29,52.21,52.21,28300.0,45.9172,45.9699,45.8996,45.8996,28300.0
2012-06-19 14:15:00,52.23,52.27,52.18,52.27,21300.0,45.9172,45.9523,45.8732,45.9523,21300.0
2012-06-19 14:20:00,52.27,52.31,52.23,52.29,17400.0,45.9523,45.9875,45.9172,45.9699,17400.0
2012-06-19 14:25:00,52.29,52.3,52.16,52.18,31000.0,45.9699,45.9787,45.8556,45.8732,31000.0
2012-06-19 14:30:00,52.19,52.19,52.09,52.14,36000.0,45.882,45.882,45.7941,45.838,36000.0
2012-06-19 14:35:00,52.13,52.15,52.08,52.1,31400.0,45.8292,45.8468,45.7853,45.8029,31400.0
2012-06-19 14:40:00,52.09,52.16,52.08,52.1,40300.0,45.7941,45.8556,45.7853,45.8029,40300.0
2012-06-19 14:45:00,52.1,52.16,52.09,52.13,34900.0,45.8029,45.8556,45.7941,45.8292,34900.0
2012-06-19 14:50:00,52.12,52.17,52.1,52.17,28800.0,45.8205,45.8644,45.8029,45.8644,28800.0
2012-06-19 14:55:00,52.16,52.2,52.13,52.18,22900.0,45.8556,45.8908,45.8292,45.8732,22900.0
2012-06-19 15:00:00,52.18,52.19,52.11,52.15,25400.0,45.8732,45.882,45.8117,45.8468,25400.0
2012-06-19 15:05:00,52.16,52.2,52.14,52.18,30100.0,45.8556,45.8908,45.838,45.8732,30100.0
2012-06-19 15:10:00,52.18,52.25,52.17,52.2,33800.0,45.8732,45.9347,45.8644,45.8908,33800.0
2012-06-19 15:15:00,52.2,52.27,52.19,52.27,35100.0,45.8908,45.9523,45.882,45.9523,35100.0
2012-06-19 15:20:00,52.27,52.29,52.2,52.26,35300.0,45.9523,45.9699,45.8908,45.9435,35300.0
2012-06-19 15:25:00,52.25,52.27,52.22,52.23,32900.0,45.9347,45.9523,45.9084,45.9172,32900.0
2012-06-19 15:30:00,52.24,52.28,52.2,52.23,37900.0,45.9259,45.9611,45.8908,45.9172,37900.0
2012-06-19 15:35:00,52.23,52.24,52.17,52.2,58600.0,45.9172,45.9259,45.8644,45.8908,58600.0
2012-06-19 15:40:00,52.21,52.27,52.16,52.24,77000.0,45.8996,45.9523,45.8556,45.9259,77000.0
2012-06-19 15:45:00,52.24,52.25,52.1,52.11,72400.0,45.9259,45.9347,45.8029,45.8117,72400.0
2012-06-19 15:50:00,52.11,52.16,52.1,52.15,56700.0,45.8117,45.8556,45.8029,45.8468,56700.0
2012-06-19 15:55:00,52.15,52.21,52.13,52.21,103900.0,45.8468,45.8996,45.8292,45.8996,103900.0
2012-06-20 09:30:00,52.33,52.45,52.2,52.32,44300.0,46.0051,46.1106,45.8908,45.9963,44300.0
2012-06-20 09:35:00,52.28,52.31,52.12,52.2,110100.0,45.9611,45.9875,45.8205,45.8908,110100.0
2012-06-20 09:40:00,52.19,52.27,52.13,52.18,29800.0,45.882,45.9523,45.8292,45.8732,29800.0
2012-06-20 09:45:00,52.18,52.34,52.15,52.3,22000.0,45.8732,46.0139,45.8468,45.9787,22000.0
2012-06-20 09:50:00,52.3,52.41,52.26,52.3,32300.0,45.9787,46.0754,45.9435,45.9787,32300.0
2012-06-20 09:55:00,52.32,52.41,52.31,52.34,15900.0,45.9963,46.0754,45.9875,46.0139,15900.0
2012-06-20 10:00:00,52.34,52.39,52.23,52.26,23500.0,46.0139,46.0578,45.9172,45.9435,23500.0
2012-06-20 10:05:00,52.26,52.32,52.23,52.25,17100.0,45.9435,45.9963,45.9172,45.9347,17100.0
2012-06-20 10:10:00,52.26,52.31,52.22,52.25,23800.0,45.9435,45.9875,45.9084,45.9347,23800.0
2012-06-20 10:15:00,52.27,52.31,52.26,52.3,16800.0,45.9523,45.9875,45.9435,45.9787,16800.0
2012-06-20 10:20:00,52.3,52.3,52.02,52.1,70500.0,45.9787,45.9787,45.7325,45.8029,70500.0
2012-06-20 10:25:00,52.11,52.16,52.09,52.13,35400.0,45.8117,45.8556,45.7941,45.8292,35400.0
2012-06-20 10:30:00,52.13,52.22,52.12,52.2,26300.0,45.8292,45.9084,45.8205,45.8908,26300.0
2012-06-20 10:35:00,52.21,52.21,52.12,52.16,27600.0,45.8996,45.8996,45.8205,45.8556,27600.0
2012-06-20 10:40:00,52.16,52.25,52.15,52.24,44800.0,45.8556,45.9347,45.8468,45.9259,44800.0
2012-06-20 10:45:00,52.24,52.31,52.24,52.31,30800.0,45.9259,45.9875,45.9259,45.9875,30800.0
2012-06-20 10:50:00,52.31,52.32,52.22,52.27,24900.0,45.9875,45.9963,45.9084,45.9523,24900.0
2012-06-20 10:55:00,52.27,52.3,52.21,52.3,30100.0,45.9523,45.9787,45.8996,45.9787,30100.0
2012-06-20 11:00:00,52.3,52.32,52.24,52.25,28700.0,45.9787,45.9963,45.9259,45.9347,28700.0
2012-06-20 11:05:00,52.25,52.26,52.22,52.23,34700.0,45.9347,45.9435,45.9084,45.9172,34700.0
2012-06-20 11:10:00,52.22,52.25,52.18,52.19,17600.0,45.9084,45.9347,45.8732,45.882,17600.0
2012-06-20 11:15:00,52.18,52.23,52.18,52.21,21100.0,45.8732,45.9172,45.8732,45.8996,21100.0
2012-06-20 11:20:00,52.2,52.25,52.2,52.22,28200.0,45.8908,45.9347,45.8908,45.9084,28200.0
2012-06-20 11:25:00,52.23,52.29,52.22,52.29,16300.0,45.9172,45.9699,45.9084,45.9699,16300.0
2012-06-20 11:30:00,52.3,52.3,52.22,52.23,24600.0,45.9787,45.9787,45.9084,45.9172,24600.0
2012-06-20 11:35:00,52.23,52.24,52.17,52.22,150400.0,45.9172,45.9259,45.8644,45.9084,150400.0
2012-06-20 11:40:00,52.23,52.32,52.22,52.28,35100.0,45.9172,45.9963,45.9084,45.9611,35100.0
2012-06-20 11:45:00,52.27,52.3,52.25,52.27,18700.0,45.9523,45.9787,45.9347,45.9523,18700.0
2012-06-20 11:50:00,52.27,52.27,52.22,52.26,26800.0,45.9523,45.9523,45.9084,45.9435,26800.0
2012-06-20 11:55:00,52.26,52.27,52.24,52.25,25000.0,45.9435,45.9523,45.9259,45.9347,25000.0
2012-06-20 12:00:00,52.25,52.29,52.24,52.26,27100.0,45.9347,45.9699,45.9259,45.9435,27100.0
2012-06-20 12:05:00,52.25,52.26,52.19,52.19,74800.0,45.9347,45.9435,45.882,45.882,74800.0
2012-06-20 12:10:00,52.19,52.19,52.12,52.17,28500.0,45.882,45.882,45.8205,45.8644,28500.0
2012-06-20 12:15:00,52.17,52.21,52.17,52.21,12200.0,45.8644,45.8996,45.8644,45.8996,12200.0
2012-06-20 12:20:00,52.21,52.22,52.17,52.2,31200.0,45.8996,45.9084,45.8644,45.8908,31200.0
2012-06-20 12:25:00,52.19,52.21,52.14,52.2,24200.0,45.882,45.8996,45.838,45.8908,24200.0
2012-06-20 12:30:00,52.21,52.25,52.03,52.16,50300.0,45.8996,45.9347,45.7413,45.8556,50300.0
2012-06-20 12:35:00,52.14,52.15,52.06,52.12,51600.0,45.838,45.8468,45.7677,45.8205,51600.0
2012-06-20 12:40:00,52.13,52.21,52.1,52.21,29100.0,45.8292,45.8996,45.8029,45.8996,29100.0
2012-06-20 12:45:00,52.21,52.28,52.21,52.28,29700.0,45.8996,45.9611,45.8996,45.9611,29700.0
2012-06-20 12:50:00,52.28,52.28,52.23,52.25,30700.0,45.9611,45.9611,45.9172,45.9347,30700.0
2012-06-20 12:55:00,52.25,52.33,52.24,52.33,30800.0,45.9347,46.0051,45.9259,46.0051,30800.0
2012-06-20 13:00:00,52.33,52.37,52.32,52.37,32700.0,46.0051,46.0402,45.9963,46.0402,32700.0
2012-06-20 13:05:00,52.38,52.45,52.38,52.45,25900.0,46.049,46.1106,46.049,46.1106,25900.0
2012-06-20 13:10:00,52.45,52.46,52.39,52.42,16400.0,46.1106,46.1194,46.0578,46.0842,16400.0
2012-06-20 13:15:00,52.42,52.5,52.42,52.43,21500.0,46.0842,46.1545,46.0842,46.093,21500.0
2012-06-20 13:20:00,52.42,52.52,52.37,52.5,26000.0,46.0842,46.1721,46.0402,46.1545,26000.0
2012-06-20 13:25:00,52.5,52.52,52.39,52.41,32000.0,46.1545,46.1721,46.0578,46.0754,32000.0
2012-06-20 13:30:00,52.4,52.45,52.39,52.39,14600.0,46.0666,46.1106,46.0578,46.0578,14600.0
2012-06-20 13:35:00,52.4,52.41,52.36,52.41,24200.0,46.0666,46.0754,46.0314,46.0754,24200.0
2012-06-20 13:40:00,52.4,52.43,52.36,52.4,22000.0,46.0666,46.093,46.0314,46.0666,22000.0
2012-06-20 13:45:00,52.4,52.45,52.4,52.44,11500.0,46.0666,46.1106,46.0666,46.1018,11500.0
2012-06-20 13:50:00,52.45,52.47,52.38,52.41,14600.0,46.1106,46.1282,46.049,46.0754,14600.0
2012-06-20 13:55:00,52.41,52.49,52.4,52.49,13900.0,46.0754,46.1457,46.0666,46.1457,13900.0
2012-06-20 14:00:00,52.5,52.52,52.4,52.42,24600.0,46.1545,46.1721,46.0666,46.0842,24600.0
2012-06-20 14:05:00,52.42,52.49,52.38,52.47,31200.0,46.0842,46.1457,46.049,46.1282,31200.0
2012-06-20 14:10:00,52.47,52.55,52.46,52.48,30300.0,46.1282,46.1985,46.1194,46.1369,30300.0
2012-06-20 14:15:00,52.47,52.54,52.38,52.38,22900.0,46.1282,46.1897,46.049,46.049,22900.0
2012-06-20 14:20:00,52.38,52.41,52.3,52.34,30600.0,46.049,46.0754,45.9787,46.0139,30600.0
2012-06-20 14:25:00,52.34,52.36,52.28,52.34,26300.0,46.0139,46.0314,45.9611,46.0139,26300.0
2012-06-20 14:30:00,52.34,52.45,52.34,52.37,22500.0,46.0139,46.1106,46.0139,46.0402,22500.0
2012-06-20 14:35:00,52.37,52.42,52.31,52.31,28100.0,46.0402,46.0842,45.9875,45.9875,28100.0
2012-06-20 14:40:00,52.3,52.36,52.26,52.31,25800.0,45.9787,46.0314,45.9435,45.9875,25800.0
2012-06-20 14:45:00,52.31,52.33,52.23,52.32,55700.0,45.9875,46.0051,45.9172,45.9963,55700.0
2012-06-20 14:50:00,52.33,52.35,52.26,52.34,31900.0,46.0051,46.0227,45.9435,46.0139,31900.0
2012-06-20 14:55:00,52.34,52.35,52.3,52.34,29200.0,46.0139,46.0227,45.9787,46.0139,29200.0
2012-06-20 15:00:00,52.34,52.35,52.29,52.3,30500.0,46.0139,46.0227,45.9699,45.9787,30500.0
2012-06-20 15:05:00,52.3,52.3,52.21,52.27,28800.0,45.9787,45.9787,45.8996,45.9523,28800.0
2012-06-20 15:10:00,52.27,52.38,52.23,52.34,41700.0,45.9523,46.049,45.9172,46.0139,41700.0
2012-06-20 15:15:00,52.34,52.35,52.22,52.23,29600.0,46.0139,46.0227,45.9084,45.9172,29600.0
2012-06-20 15:20:00,52.23,52.3,52.23,52.29,47700.0,45.9172,45.9787,45.9172,45.9699,47700.0
2012-06-20 15:25:00,52.3,52.39,52.29,52.36,44100.0,45.9787,46.0578,45.9699,46.0314,44100.0
2012-06-20 15:30:00,52.36,52.4,52.31,52.35,46300.0,46.0314,46.0666,45.9875,46.0227,46300.0
2012-06-20 15:35:00,52.35,52.44,52.33,52.36,64100.0,46.0227,46.1018,46.0051,46.0314,64100.0
2012-06-20 15:40:00,52.36,52.45,52.29,52.45,153200.0,46.0314,46.1106,45.9699,46.1106,153200.0
2012-06-20 15:45:00,52.46,52.54,52.42,52.53,80300.0,46.1194,46.1897,46.0842,46.1809,80300.0
2012-06-20 15:50:00,52.52,52.56,52.48,52.52,92200.0,46.1721,46.2073,46.1369,46.1721,92200.0
2012-06-20 15:55:00,52.53,52.62,52.53,52.61,189000.0,46.1809,46.26,46.1809,46.2512,189000.0
2012-06-21 09:30:00,52.82,53.06,52.76,52.98,80400.0,46.4358,46.6468,46.3831,46.5765,80400.0
2012-06-21 09:35:00,52.98,53.02,52.87,52.93,44600.0,46.5765,46.6117,46.4798,46.5326,44600.0
2012-06-21 09:40:00,52.94,52.96,52.88,52.9,51900.0,46.5413,46.5589,46.4886,46.5062,51900.0
2012-06-21 09:45:00,52.9,52.92,52.83,52.85,34800.0,46.5062,46.5238,46.4446,46.4622,34800.0
2012-06-21 09:50:00,52.88,52.9,52.85,52.86,31200.0,46.4886,46.5062,46.4622,46.471,31200.0
2012-06-21 09:55:00,52.86,52.91,52.82,52.9,27500.0,46.471,46.515,46.4358,46.5062,27500.0
2012-06-21 10:00:00,52.89,52.9,52.69,52.74,46300.0,46.4974,46.5062,46.3216,46.3655,46300.0
2012-06-21 10:05:00,52.74,52.74,52.57,52.59,51900.0,46.3655,46.3655,46.2161,46.2336,51900.0
2012-06-21 10:10:00,52.6,52.68,52.49,52.68,61300.0,46.2424,46.3128,46.1457,46.3128,61300.0
2012-06-21 10:15:00,52.68,52.8,52.68,52.79,35200.0,46.3128,46.4183,46.3128,46.4095,35200.0
2012-06-21 10:20:00,52.8,52.89,52.8,52.88,24400.0,46.4183,46.4974,46.4183,46.4886,24400.0
2012-06-21 10:25:00,52.89,52.89,52.58,52.63,112600.0,46.4974,46.4974,46.2249,46.2688,112600.0
2012-06-21 10:30:00,52.62,52.63,52.5,52.53,32200.0,46.26,46.2688,46.1545,46.1809,32200.0
2012-06-21 10:35:00,52.54,52.74,52.54,52.72,31700.0,46.1897,46.3655,46.1897,46.3479,31700.0
2012-06-21 10:40:00,52.72,52.75,52.66,52.75,26000.0,46.3479,46.3743,46.2952,46.3743,26000.0
2012-06-21 10:45:00,52.76,52.8,52.71,52.72,36400.0,46.3831,46.4183,46.3391,46.3479,36400.0
2012-06-21 10:50:00,52.72,52.77,52.69,52.74,22500.0,46.3479,46.3919,46.3216,46.3655,22500.0
2012-06-21 10:55:00,52.74,52.76,52.68,52.71,21100.0,46.3655,46.3831,46.3128,46.3391,21100.0
2012-06-21 11:00:00,52.71,52.73,52.58,52.58,29500.0,46.3391,46.3567,46.2249,46.2249,29500.0
2012-06-21 11:05:00,52.58,52.61,52.55,52.55,23600.0,46.2249,46.2512,46.1985,46.1985,23600.0
2012-06-21 11:10:00,52.54,52.59,52.51,52.52,35100.0,46.1897,46.2336,46.1633,46.1721,35100.0
2012-06-21 11:15:00,52.52,52.58,52.51,52.58,22000.0,46.1721,46.2249,46.1633,46.2249,22000.0
2012-06-21 11:20:00,52.58,52.63,52.57,52.6,27700.0,46.2249,46.2688,46.2161,46.2424,27700.0
2012-06-21 11:25:00,52.6,52.6,52.5,52.53,32600.0,46.2424,46.2424,46.1545,46.1809,32600.0
2012-06-21 11:30:00,52.53,52.57,52.5,52.54,23400.0,46.1809,46.2161,46.1545,46.1897,23400.0
2012-06-21 11:35:00,52.55,52.57,52.5,52.57,20500.0,46.1985,46.2161,46.1545,46.2161,20500.0
2012-06-21 11:40:00,52.56,52.56,52.51,52.53,19900.0,46.2073,46.2073,46.1633,46.1809,19900.0
2012-06-21 11:45:00,52.53,52.61,52.49,52.61,51400.0,46.1809,46.2512,46.1457,46.2512,51400.0
2012-06-21 11:50:00,52.61,52.64,52.57,52.58,38500.0,46.2512,46.2776,46.2161,46.2249,38500.0
2012-06-21 11:55:00,52.58,52.62,52.56,52.62,13500.0,46.2249,46.26,46.2073,46.26,13500.0
2012-06-21 12:00:00,52.62,52.63,52.55,52.6,62900.0,46.26,46.2688,46.1985,46.2424,62900.0
2012-06-21 12:05:00,52.61,52.63,52.58,52.6,30300.0,46.2512,46.2688,46.2249,46.2424,30300.0
2012-06-21 12:10:00,52.6,52.64,52.59,52.61,22300.0,46.2424,46.2776,46.2336,46.2512,22300.0
2012-06-21 12:15:00,52.62,52.63,52.56,52.63,25300.0,46.26,46.2688,46.2073,46.2688,25300.0
2012-06-21 12:20:00,52.63,52.65,52.6,52.64,50700.0,46.2688,46.2864,46.2424,46.2776,50700.0
2012-06-21 12:25:00,52.64,52.64,52.53,52.53,49700.0,46.2776,46.2776,46.1809,46.1809,49700.0
2012-06-21 12:30:00,52.53,52.53,52.41,52.41,24600.0,46.1809,46.1809,46.0754,46.0754,24600.0
2012-06-21 12:35:00,52.42,52.44,52.36,52.37,21600.0,46.0842,46.1018,46.0314,46.0402,21600.0
2012-06-21 12:40:00,52.37,52.37,52.29,52.29,22600.0,46.0402,46.0402,45.9699,45.9699,22600.0
2012-06-21 12:45:00,52.29,52.37,52.29,52.32,24700.0,45.9699,46.0402,45.9699,45.9963,24700.0
2012-06-21 12:50:00,52.33,52.39,52.33,52.38,22300.0,46.0051,46.0578,46.0051,46.049,22300.0
2012-06-21 12:55:00,52.37,52.37,52.28,52.31,34700.0,46.0402,46.0402,45.9611,45.9875,34700.0
2012-06-21 13:00:00,52.31,52.32,52.29,52.31,12500.0,45.9875,45.9963,45.9699,45.9875,12500.0
2012-06-21 13:05:00,52.3,52.35,52.3,52.33,12600.0,45.9787,46.0227,45.9787,46.0051,12600.0
2012-06-21 13:10:00,52.33,52.34,52.28,52.29,15000.0,46.0051,46.0139,45.9611,45.9699,15000.0
2012-06-21 13:15:00,52.3,52.32,52.28,52.3,18700.0,45.9787,45.9963,45.9611,45.9787,18700.0
2012-06-21 13:20:00,52.29,52.31,52.22,52.23,19500.0,45.9699,45.9875,45.9084,45.9172,19500.0
2012-06-21 13:25:00,52.22,52.22,52.17,52.21,19500.0,45.9084,45.9084,45.8644,45.8996,19500.0
2012-06-21 13:30:00,52.21,52.27,52.21,52.23,23200.0,45.8996,45.9523,45.8996,45.9172,23200.0
2012-06-21 13:35:00,52.24,52.31,52.24,52.27,22800.0,45.9259,45.9875,45.9259,45.9523,22800.0
2012-06-21 13:40:00,52.27,52.27,52.21,52.24,24900.0,45.9523,45.9523,45.8996,45.9259,24900.0
2012-06-21 13:45:00,52.24,52.28,52.24,52.25,19600.0,45.9259,45.9611,45.9259,45.9347,19600.0
2012-06-21 13:50:00,52.25,52.34,52.24,52.32,22100.0,45.9347,46.0139,45.9259,45.9963,22100.0
2012-06-21 13:55:00,52.35,52.37,52.31,52.33,22400.0,46.0227,46.0402,45.9875,46.0051,22400.0
2012-06-21 14:00:00,52.32,52.32,52.25,52.25,72800.0,45.9963,45.9963,45.9347,45.9347,72800.0
2012-06-21 14:05:00,52.25,52.35,52.22,52.3,60700.0,45.9347,46.0227,45.9084,45.9787,60700.0
2012-06-21 14:10:00,52.31,52.33,52.29,52.31,36200.0,45.9875,46.0051,45.9699,45.9875,36200.0
2012-06-21 14:15:00,52.32,52.35,52.31,52.31,20000.0,45.9963,46.0227,45.9875,45.9875,20000.0
2012-06-21 14:20:00,52.3,52.31,52.2,52.22,50500.0,45.9787,45.9875,45.8908,45.9084,50500.0
2012-06-21 14:25:00,52.22,52.24,52.2,52.23,52700.0,45.9084,45.9259,45.8908,45.9172,52700.0
2012-06-21 14:30:00,52.22,52.33,52.22,52.3,36600.0,45.9084,46.0051,45.9084,45.9787,36600.0
2012-06-21 14:35:00,52.3,52.31,52.27,52.3,19000.0,45.9787,45.9875,45.9523,45.9787,19000.0
2012-06-21 14:40:00,52.3,52.36,52.27,52.27,38500.0,45.9787,46.0314,45.9523,45.9523,38500.0
2012-06-21 14:45:00,52.26,52.34,52.26,52.33,33200.0,45.9435,46.0139,45.9435,46.0051,33200.0
2012-06-21 14:50:00,52.34,52.36,52.32,52.36,28000.0,46.0139,46.0314,45.9963,46.0314,28000.0
2012-06-21 14:55:00,52.36,52.36,52.28,52.28,30800.0,46.0314,46.0314,45.9611,45.9611,30800.0
2012-06-21 15:00:00,52.28,52.28,52.22,52.22,44700.0,45.9611,45.9611,45.9084,45.9084,44700.0
2012-06-21 15:05:00,52.24,52.31,52.19,52.27,48900.0,45.9259,45.9875,45.882,45.9523,48900.0
2012-06-21 15:10:00,52.28,52.35,52.26,52.34,35700.0,45.9611,46.0227,45.9435,46.0139,35700.0
2012-06-21 15:15:00,52.33,52.36,52.21,52.23,113400.0,46.0051,46.0314,45.8996,45.9172,113400.0
2012-06-21 15:20:00,52.25,52.27,52.14,52.26,132000.0,45.9347,45.9523,45.838,45.9435,132000.0
2012-06-21 15:25:00,52.26,52.32,52.23,52.26,41500.0,45.9435,45.9963,45.9172,45.9435,41500.0
2012-06-21 15:30:00,52.26,52.27,52.2,52.2,56800.0,45.9435,45.9523,45.8908,45.8908,56800.0
2012-06-21 15:35:00,52.2,52.32,52.19,52.28,63200.0,45.8908,45.9963,45.882,45.9611,63200.0
2012-06-21 15:40:00,52.27,52.28,52.2,52.27,67200.0,45.9523,45.9611,45.8908,45.9523,67200.0
2012-06-21 15:45:00,52.27,52.33,52.23,52.23,102800.0,45.9523,46.0051,45.9172,45.9172,102800.0
2012-06-21 15:50:00,52.24,52.33,52.23,52.33,111800.0,45.9259,46.0051,45.9172,46.0051,111800.0
2012-06-21 15:55:00,52.34,52.37,52.29,52.36,191700.0,46.0139,46.0402,45.9699,46.0314,191700.0
2012-06-22 09:30:00,52.45,52.62,52.43,52.62,32100.0,46.1106,46.26,46.093,46.26,32100.0
2012-06-22 09:35:00,52.62,52.62,52.49,52.49,32800.0,46.26,46.26,46.1457,46.1457,32800.0
2012-06-22 09:40:00,52.49,52.62,52.46,52.61,35100.0,46.1457,46.26,46.1194,46.2512,35100.0
2012-06-22 09:45:00,52.61,52.61,52.46,52.54,29000.0,46.2512,46.2512,46.1194,46.1897,29000.0
2012-06-22 09:50:00,52.55,52.58,52.48,52.54,41300.0,46.1985,46.2249,46.1369,46.1897,41300.0
2012-06-22 09:55:00,52.54,52.62,52.47,52.61,72000.0,46.1897,46.26,46.1282,46.2512,72000.0
2012-06-22 10:00:00,52.58,52.61,52.48,52.5,32800.0,46.2249,46.2512,46.1369,46.1545,32800.0
2012-06-22 10:05:00,52.51,52.65,52.51,52.65,29200.0,46.1633,46.2864,46.1633,46.2864,29200.0
2012-06-22 10:10:00,52.66,52.77,52.64,52.76,31300.0,46.2952,46.3919,46.2776,46.3831,31300.0
2012-06-22 10:15:00,52.76,52.83,52.73,52.73,32000.0,46.3831,46.4446,46.3567,46.3567,32000.0
2012-06-22 10:20:00,52.69,52.8,52.61,52.79,47900.0,46.3216,46.4183,46.2512,46.4095,47900.0
2012-06-22 10:25:00,52.8,52.83,52.6,52.6,36800.0,46.4183,46.4446,46.2424,46.2424,36800.0
2012-06-22 10:30:00,52.6,52.6,52.43,52.48,87900.0,46.2424,46.2424,46.093,46.1369,87900.0
2012-06-22 10:35:00,52.48,52.5,52.3,52.3,93800.0,46.1369,46.1545,45.9787,45.9787,93800.0
2012-06-22 10:40:00,52.31,52.37,52.29,52.35,59300.0,45.9875,46.0402,45.9699,46.0227,59300.0
2012-06-22 10:45:00,52.34,52.46,52.28,52.43,62400.0,46.0139,46.1194,45.9611,46.093,62400.0
2012-06-22 10:50:00,52.43,52.43,52.36,52.4,50200.0,46.093,46.093,46.0314,46.0666,50200.0
2012-06-22 10:55:00,52.4,52.41,52.32,52.36,45400.0,46.0666,46.0754,45.9963,46.0314,45400.0
2012-06-22 11:00:00,52.34,52.44,52.34,52.42,103700.0,46.0139,46.1018,46.0139,46.0842,103700.0
2012-06-22 11:05:00,52.38,52.4,52.28,52.36,50200.0,46.049,46.0666,45.9611,46.0314,50200.0
2012-06-22 11:10:00,52.38,52.48,52.37,52.46,186900.0,46.049,46.1369,46.0402,46.1194,186900.0
2012-06-22 11:15:00,52.47,52.52,52.4,52.43,108200.0,46.1282,46.1721,46.0666,46.093,108200.0
2012-06-22 11:20:00,52.43,52.6,52.43,52.6,24300.0,46.093,46.2424,46.093,46.2424,24300.0
2012-06-22 11:25:00,52.61,52.7,52.56,52.59,34400.0,46.2512,46.3304,46.2073,46.2336,34400.0
2012-06-22 11:30:00,52.59,52.61,52.59,52.59,28800.0,46.2336,46.2512,46.2336,46.2336,28800.0
2012-06-22 11:35:00,52.6,52.6,52.55,52.6,30300.0,46.2424,46.2424,46.1985,46.2424,30300.0
2012-06-22 11:40:00,52.6,52.6,52.56,52.6,28200.0,46.2424,46.2424,46.2073,46.2424,28200.0
2012-06-22 11:45:00,52.6,52.61,52.54,52.54,34800.0,46.2424,46.2512,46.1897,46.1897,34800.0
2012-06-22 11:50:00,52.54,52.59,52.54,52.58,30000.0,46.1897,46.2336,46.1897,46.2249,30000.0
2012-06-22 11:55:00,52.58,52.59,52.42,52.43,48500.0,46.2249,46.2336,46.0842,46.093,48500.0
2012-06-22 12:00:00,52.43,52.45,52.39,52.41,58400.0,46.093,46.1106,46.0578,46.0754,58400.0
2012-06-22 12:05:00,52.4,52.41,52.38,52.39,34300.0,46.0666,46.0754,46.049,46.0578,34300.0
2012-06-22 12:10:00,52.4,52.51,52.39,52.5,27800.0,46.0666,46.1633,46.0578,46.1545,27800.0
2012-06-22 12:15:00,52.5,52.5,52.38,52.4,33400.0,46.1545,46.1545,46.049,46.0666,33400.0
2012-06-22 12:20:00,52.4,52.42,52.37,52.41,30000.0,46.0666,46.0842,46.0402,46.0754,30000.0
2012-06-22 12:25:00,52.4,52.41,52.36,52.37,39700.0,46.0666,46.0754,46.0314,46.0402,39700.0
2012-06-22 12:30:00,52.36,52.41,52.34,52.4,31500.0,46.0314,46.0754,46.0139,46.0666,31500.0
2012-06-22 12:35:00,52.39,52.4,52.39,52.4,24000.0,46.0578,46.0666,46.0578,46.0666,24000.0
2012-06-22 12:40:00,52.4,52.41,52.39,52.4,35800.0,46.0666,46.0754,46.0578,46.0666,35800.0
2012-06-22 12:45:00,52.4,52.4,52.38,52.4,37400.0,46.0666,46.0666,46.049,46.0666,37400.0
2012-06-22 12:50:00,52.4,52.45,52.39,52.41,33900.0,46.0666,46.1106,46.0578,46.0754,33900.0
2012-06-22 12:55:00,52.43,52.44,52.39,52.43,21100.0,46.093,46.1018,46.0578,46.093,21100.0
2012-06-22 13:00:00,52.42,52.48,52.39,52.39,30300.0,46.0842,46.1369,46.0578,46.0578,30300.0
2012-06-22 13:05:00,52.4,52.44,52.38,52.4,38700.0,46.0666,46.1018,46.049,46.0666,38700.0
2012-06-22 13:10:00,52.4,52.41,52.39,52.39,30600.0,46.0666,46.0754,46.0578,46.0578,30600.0
2012-06-22 13:15:00,52.41,52.42,52.37,52.37,43100.0,46.0754,46.0842,46.0402,46.0402,43100.0
2012-06-22 13:20:00,52.36,52.36,52.24,52.24,39700.0,46.0314,46.0314,45.9259,45.9259,39700.0
2012-06-22 13:25:00,52.24,52.27,52.23,52.27,27900.0,45.9259,45.9523,45.9172,45.9523,27900.0
2012-06-22 13:30:00,52.27,52.28,52.25,52.28,12700.0,45.9523,45.9611,45.9347,45.9611,12700.0
2012-06-22 13:35:00,52.28,52.33,52.28,52.32,30700.0,45.9611,46.0051,45.9611,45.9963,30700.0
2012-06-22 13:40:00,52.32,52.4,52.31,52.4,21300.0,45.9963,46.0666,45.9875,46.0666,21300.0
2012-06-22 13:45:00,52.4,52.4,52.38,52.39,14400.0,46.0666,46.0666,46.049,46.0578,14400.0
2012-06-22 13:50:00,52.39,52.4,52.39,52.4,23600.0,46.0578,46.0666,46.0578,46.0666,23600.0
2012-06-22 13:55:00,52.4,52.4,52.39,52.4,17800.0,46.0666,46.0666,46.0578,46.0666,17800.0
2012-06-22 14:00:00,52.4,52.41,52.38,52.38,30500.0,46.0666,46.0754,46.049,46.049,30500.0
2012-06-22 14:05:00,52.38,52.4,52.37,52.37,18300.0,46.049,46.0666,46.0402,46.0402,18300.0
2012-06-22 14:10:00,52.37,52.38,52.34,52.36,20400.0,46.0402,46.049,46.0139,46.0314,20400.0
2012-06-22 14:15:00,52.37,52.38,52.32,52.33,20400.0,46.0402,46.049,45.9963,46.0051,20400.0
2012-06-22 14:20:00,52.33,52.36,52.32,52.35,29900.0,46.0051,46.0314,45.9963,46.0227,29900.0
2012-06-22 14:25:00,52.36,52.39,52.35,52.39,18100.0,46.0314,46.0578,46.0227,46.0578,18100.0
2012-06-22 14:30:00,52.39,52.4,52.38,52.38,34100.0,46.0578,46.0666,46.049,46.049,34100.0
2012-06-22 14:35:00,52.39,52.4,52.38,52.39,25800.0,46.0578,46.0666,46.049,46.0578,25800.0
2012-06-22 14:40:00,52.38,52.39,52.37,52.38,29600.0,46.049,46.0578,46.0402,46.049,29600.0
2012-06-22 14:45:00,52.38,52.4,52.35,52.37,38100.0,46.049,46.0666,46.0227,46.0402,38100.0
2012-06-22 14:50:00,52.37,52.52,52.36,52.48,74600.0,46.0402,46.1721,46.0314,46.1369,74600.0
2012-06-22 14:55:00,52.49,52.49,52.44,52.49,65700.0,46.1457,46.1457,46.1018,46.1457,65700.0
2012-06-22 15:00:00,52.49,52.49,52.43,52.45,43000.0,46.1457,46.1457,46.093,46.1106,43000.0
2012-06-22 15:05:00,52.45,52.46,52.36,52.36,65900.0,46.1106,46.1194,46.0314,46.0314,65900.0
2012-06-22 15:10:00,52.36,52.41,52.36,52.38,68200.0,46.0314,46.0754,46.0314,46.049,68200.0
2012-06-22 15:15:00,52.38,52.38,52.34,52.35,44200.0,46.049,46.049,46.0139,46.0227,44200.0
2012-06-22 15:20:00,52.35,52.4,52.34,52.38,39100.0,46.0227,46.0666,46.0139,46.049,39100.0
2012-06-22 15:25:00,52.38,52.4,52.37,52.39,41000.0,46.049,46.0666,46.0402,46.0578,41000.0
2012-06-22 15:30:00,52.4,52.4,52.29,52.33,105900.0,46.0666,46.0666,45.9699,46.0051,105900.0
2012-06-22 15:35:00,52.33,52.36,52.31,52.34,107500.0,46.0051,46.0314,45.9875,46.0139,107500.0
2012-06-22 15:40:00,52.35,52.35,52.32,52.34,102700.0,46.0227,46.0227,45.9963,46.0139,102700.0
2012-06-22 15:45:00,52.34,52.35,52.19,52.35,256100.0,46.0139,46.0227,45.882,46.0227,256100.0
2012-06-22 15:50:00,52.35,52.35,52.17,52.18,355900.0,46.0227,46.0227,45.8644,45.8732,355900.0
2012-06-22 15:55:00,52.18,52.51,52.18,52.45,420600.0,45.8732,46.1633,45.8732,46.1106,420600.0
2012-06-25 09:30:00,52.5,52.74,52.48,52.64,89100.0,46.1545,46.3655,46.1369,46.2776,89100.0
2012-06-25 09:35:00,52.63,52.64,52.53,52.63,35700.0,46.2688,46.2776,46.1809,46.2688,35700.0
2012-06-25 09:40:00,52.6,52.63,52.48,52.57,42400.0,46.2424,46.2688,46.1369,46.2161,42400.0
2012-06-25 09:45:00,52.57,52.69,52.57,52.69,51800.0,46.2161,46.3216,46.2161,46.3216,51800.0
2012-06-25 09:50:00,52.66,52.67,52.47,52.5,62200.0,46.2952,46.304,46.1282,46.1545,62200.0
2012-06-25 09:55:00,52.48,52.59,52.45,52.56,71500.0,46.1369,46.2336,46.1106,46.2073,71500.0
2012-06-25 10:00:00,52.57,52.7,52.56,52.65,33600.0,46.2161,46.3304,46.2073,46.2864,33600.0
2012-06-25 10:05:00,52.65,52.99,52.65,52.96,85800.0,46.2864,46.5853,46.2864,46.5589,85800.0
2012-06-25 10:10:00,52.95,53.14,52.94,53.14,77100.0,46.5501,46.7172,46.5413,46.7172,77100.0
2012-06-25 10:15:00,53.13,53.19,53.08,53.09,130900.0,46.7084,46.7611,46.6644,46.6732,130900.0
2012-06-25 10:20:00,53.09,53.1,52.95,53.02,63400.0,46.6732,46.682,46.5501,46.6117,63400.0
2012-06-25 10:25:00,53.03,53.05,52.77,52.8,82800.0,46.6205,46.638,46.3919,46.4183,82800.0
2012-06-25 10:30:00,52.78,52.84,52.58,52.58,88000.0,46.4007,46.4534,46.2249,46.2249,88000.0
2012-06-25 10:35:00,52.58,52.64,52.57,52.6,78600.0,46.2249,46.2776,46.2161,46.2424,78600.0
2012-06-25 10:40:00,52.58,52.64,52.56,52.61,58700.0,46.2249,46.2776,46.2073,46.2512,58700.0
2012-06-25 10:45:00,52.62,52.65,52.57,52.65,41400.0,46.26,46.2864,46.2161,46.2864,41400.0
2012-06-25 10:50:00,52.65,52.67,52.59,52.6,52400.0,46.2864,46.304,46.2336,46.2424,52400.0
2012-06-25 10:55:00,52.61,52.65,52.57,52.6,45000.0,46.2512,46.2864,46.2161,46.2424,45000.0
2012-06-25 11:00:00,52.6,52.61,52.57,52.59,42400.0,46.2424,46.2512,46.2161,46.2336,42400.0
2012-06-25 11:05:00,52.59,52.64,52.57,52.6,32300.0,46.2336,46.2776,46.2161,46.2424,32300.0
2012-06-25 11:10:00,52.59,52.67,52.59,52.65,39800.0,46.2336,46.304,46.2336,46.2864,39800.0
2012-06-25 11:15:00,52.63,52.76,52.63,52.76,32000.0,46.2688,46.3831,46.2688,46.3831,32000.0
2012-06-25 11:20:00,52.73,52.77,52.73,52.77,18600.0,46.3567,46.3919,46.3567,46.3919,18600.0
2012-06-25 11:25:00,52.77,52.78,52.65,52.67,23400.0,46.3919,46.4007,46.2864,46.304,23400.0
2012-06-25 11:30:00,52.67,52.68,52.59,52.6,65700.0,46.304,46.3128,46.2336,46.2424,65700.0
2012-06-25 11:35:00,52.6,52.6,52.42,52.43,49000.0,46.2424,46.2424,46.0842,46.093,49000.0
2012-06-25 11:40:00,52.42,52.43,52.35,52.41,27900.0,46.0842,46.093,46.0227,46.0754,27900.0
2012-06-25 11:45:00,52.41,52.41,52.33,52.34,34200.0,46.0754,46.0754,46.0051,46.0139,34200.0
2012-06-25 11:50:00,52.33,52.35,52.29,52.34,18400.0,46.0051,46.0227,45.9699,46.0139,18400.0
2012-06-25 11:55:00,52.35,52.41,52.31,52.39,32100.0,46.0227,46.0754,45.9875,46.0578,32100.0
2012-06-25 12:00:00,52.39,52.4,52.3,52.36,42200.0,46.0578,46.0666,45.9787,46.0314,42200.0
2012-06-25 12:05:00,52.36,52.41,52.33,52.41,25500.0,46.0314,46.0754,46.0051,46.0754,25500.0
2012-06-25 12:10:00,52.41,52.54,52.41,52.54,21000.0,46.0754,46.1897,46.0754,46.1897,21000.0
2012-06-25 12:15:00,52.53,52.72,52.53,52.71,49500.0,46.1809,46.3479,46.1809,46.3391,49500.0
2012-06-25 12:20:00,52.7,52.73,52.65,52.72,24800.0,46.3304,46.3567,46.2864,46.3479,24800.0
2012-06-25 12:25:00,52.72,52.74,52.69,52.73,51100.0,46.3479,46.3655,46.3216,46.3567,51100.0
2012-06-25 12:30:00,52.72,52.75,52.69,52.74,50500.0,46.3479,46.3743,46.3216,46.3655,50500.0
2012-06-25 12:35:00,52.73,52.74,52.68,52.7,17900.0,46.3567,46.3655,46.3128,46.3304,17900.0
2012-06-25 12:40:00,52.7,52.78,52.7,52.77,66500.0,46.3304,46.4007,46.3304,46.3919,66500.0
2012-06-25 12:45:00,52.75,52.82,52.68,52.81,57900.0,46.3743,46.4358,46.3128,46.4271,57900.0
2012-06-25 12:50:00,52.82,52.85,52.81,52.84,16500.0,46.4358,46.4622,46.4271,46.4534,16500.0
2012-06-25 12:55:00,52.84,52.86,52.82,52.85,31400.0,46.4534,46.471,46.4358,46.4622,31400.0
2012-06-25 13:00:00,52.85,52.87,52.83,52.83,28800.0,46.4622,46.4798,46.4446,46.4446,28800.0
2012-06-25 13:05:00,52.83,52.87,52.75,52.76,98700.0,46.4446,46.4798,46.3743,46.3831,98700.0
2012-06-25 13:10:00,52.76,52.91,52.76,52.9,49500.0,46.3831,46.515,46.3831,46.5062,49500.0
2012-06-25 13:15:00,52.91,53.0,52.9,52.96,42900.0,46.515,46.5941,46.5062,46.5589,42900.0
2012-06-25 13:20:00,52.96,53.04,52.96,53.0,33600.0,46.5589,46.6293,46.5589,46.5941,33600.0
2012-06-25 13:25:00,53.01,53.04,52.97,53.02,24300.0,46.6029,46.6293,46.5677,46.6117,24300.0
2012-06-25 13:30:00,53.02,53.08,53.01,53.05,20400.0,46.6117,46.6644,46.6029,46.638,20400.0
2012-06-25 13:35:00,53.04,53.11,53.02,53.11,24100.0,46.6293,46.6908,46.6117,46.6908,24100.0
2012-06-25 13:40:00,53.11,53.11,53.04,53.1,36000.0,46.6908,46.6908,46.6293,46.682,36000.0
2012-06-25 13:45:00,53.09,53.16,53.08,53.14,43400.0,46.6732,46.7348,46.6644,46.7172,43400.0
2012-06-25 13:50:00,53.13,53.19,53.1,53.16,28600.0,46.7084,46.7611,46.682,46.7348,28600.0
2012-06-25 13:55:00,53.17,53.21,53.15,53.21,19900.0,46.7435,46.7787,46.726,46.7787,19900.0
2012-06-25 14:00:00,53.2,53.29,53.2,53.25,42400.0,46.7699,46.849,46.7699,46.8139,42400.0
2012-06-25 14:05:00,53.25,53.28,53.21,53.26,50200.0,46.8139,46.8402,46.7787,46.8227,50200.0
2012-06-25 14:10:00,53.26,53.36,53.25,53.35,36500.0,46.8227,46.9106,46.8139,46.9018,36500.0
2012-06-25 14:15:00,53.35,53.45,53.33,53.4,60900.0,46.9018,46.9897,46.8842,46.9457,60900.0
2012-06-25 14:20:00,53.41,53.42,53.35,53.36,29800.0,46.9545,46.9633,46.9018,46.9106,29800.0
2012-06-25 14:25:00,53.37,53.4,53.32,53.32,19500.0,46.9194,46.9457,46.8754,46.8754,19500.0
2012-06-25 14:30:00,53.32,53.32,53.22,53.24,38200.0,46.8754,46.8754,46.7875,46.8051,38200.0
2012-06-25 14:35:00,53.24,53.3,53.18,53.23,43700.0,46.8051,46.8578,46.7523,46.7963,43700.0
2012-06-25 14:40:00,53.23,53.23,53.14,53.15,25000.0,46.7963,46.7963,46.7172,46.726,25000.0
2012-06-25 14:45:00,53.15,53.24,53.15,53.2,37300.0,46.726,46.8051,46.726,46.7699,37300.0
2012-06-25 14:50:00,53.2,53.21,53.14,53.14,38600.0,46.7699,46.7787,46.7172,46.7172,38600.0
2012-06-25 14:55:00,53.15,53.17,53.06,53.09,43400.0,46.726,46.7435,46.6468,46.6732,43400.0
2012-06-25 15:00:00,53.09,53.12,53.08,53.11,25100.0,46.6732,46.6996,46.6644,46.6908,25100.0
2012-06-25 15:05:00,53.1,53.23,53.09,53.17,44800.0,46.682,46.7963,46.6732,46.7435,44800.0
2012-06-25 15:10:00,53.17,53.25,53.17,53.23,41800.0,46.7435,46.8139,46.7435,46.7963,41800.0
2012-06-25 15:15:00,53.25,53.31,53.19,53.28,41800.0,46.8139,46.8666,46.7611,46.8402,41800.0
2012-06-25 15:20:00,53.28,53.31,53.22,53.3,53300.0,46.8402,46.8666,46.7875,46.8578,53300.0
2012-06-25 15:25:00,53.3,53.37,53.29,53.35,52800.0,46.8578,46.9194,46.849,46.9018,52800.0
2012-06-25 15:30:00,53.36,53.36,53.27,53.3,45800.0,46.9106,46.9106,46.8315,46.8578,45800.0
2012-06-25 15:35:00,53.29,53.3,53.26,53.29,57600.0,46.849,46.8578,46.8227,46.849,57600.0
2012-06-25 15:40:00,53.28,53.37,53.28,53.33,54000.0,46.8402,46.9194,46.8402,46.8842,54000.0
2012-06-25 15:45:00,53.33,53.45,53.32,53.43,70400.0,46.8842,46.9897,46.8754,46.9721,70400.0
2012-06-25 15:50:00,53.42,53.45,53.32,53.36,88000.0,46.9633,46.9897,46.8754,46.9106,88000.0
2012-06-25 15:55:00,53.35,53.36,53.19,53.21,138900.0,46.9018,46.9106,46.7611,46.7787,138900.0
2012-06-26 09:30:00,53.92,53.97,53.25,53.92,107900.0,47.4029,47.4469,46.8139,47.4029,107900.0
2012-06-26 09:35:00,53.92,53.94,53.84,53.94,23500.0,47.4029,47.4205,47.3326,47.4205,23500.0
2012-06-26 09:40:00,53.92,53.97,53.71,53.72,48500.0,47.4029,47.4469,47.2183,47.2271,48500.0
2012-06-26 09:45:00,53.74,53.74,53.45,53.47,44100.0,47.2447,47.2447,46.9897,47.0073,44100.0
2012-06-26 09:50:00,53.47,53.67,53.44,53.64,27600.0,47.0073,47.1831,46.9809,47.1567,27600.0
2012-06-26 09:55:00,53.64,53.91,53.64,53.9,41200.0,47.1567,47.3941,47.1567,47.3853,41200.0
2012-06-26 10:00:00,53.9,53.95,53.76,53.84,34300.0,47.3853,47.4293,47.2622,47.3326,34300.0
2012-06-26 10:05:00,53.8,54.12,53.79,53.97,44900.0,47.2974,47.5787,47.2886,47.4469,44900.0
2012-06-26 10:10:00,53.98,54.05,53.94,53.96,60700.0,47.4556,47.5172,47.4205,47.4381,60700.0
2012-06-26 10:15:00,53.96,53.99,53.85,53.9,78900.0,47.4381,47.4644,47.3414,47.3853,78900.0
2012-06-26 10:20:00,53.88,53.9,53.81,53.86,68600.0,47.3677,47.3853,47.3062,47.3501,68600.0
2012-06-26 10:25:00,53.86,53.89,53.8,53.81,55000.0,47.3501,47.3765,47.2974,47.3062,55000.0
2012-06-26 10:30:00,53.81,53.82,53.72,53.78,74700.0,47.3062,47.315,47.2271,47.2798,74700.0
2012-06-26 10:35:00,53.78,53.95,53.76,53.94,48700.0,47.2798,47.4293,47.2622,47.4205,48700.0
2012-06-26 10:40:00,53.95,53.99,53.93,53.98,29500.0,47.4293,47.4644,47.4117,47.4556,29500.0
2012-06-26 10:45:00,53.99,53.99,53.86,53.91,48200.0,47.4644,47.4644,47.3501,47.3941,48200.0
2012-06-26 10:50:00,53.91,53.99,53.88,53.98,49800.0,47.3941,47.4644,47.3677,47.4556,49800.0
2012-06-26 10:55:00,53.97,54.25,53.97,54.16,116800.0,47.4469,47.693,47.4469,47.6139,116800.0
2012-06-26 11:00:00,54.15,54.22,54.09,54.11,44000.0,47.6051,47.6666,47.5523,47.5699,44000.0
2012-06-26 11:05:00,54.11,54.15,54.02,54.1,26200.0,47.5699,47.6051,47.4908,47.5611,26200.0
2012-06-26 11:10:00,54.1,54.16,54.07,54.15,66700.0,47.5611,47.6139,47.5348,47.6051,66700.0
2012-06-26 11:15:00,54.15,54.2,54.13,54.2,51200.0,47.6051,47.6491,47.5875,47.6491,51200.0
2012-06-26 11:20:00,54.19,54.27,54.18,54.22,41700.0,47.6403,47.7106,47.6315,47.6666,41700.0
2012-06-26 11:25:00,54.22,54.28,54.22,54.26,32000.0,47.6666,47.7194,47.6666,47.7018,32000.0
2012-06-26 11:30:00,54.25,54.32,54.25,54.3,37900.0,47.693,47.7545,47.693,47.737,37900.0
2012-06-26 11:35:00,54.29,54.33,54.26,54.29,42000.0,47.7282,47.7633,47.7018,47.7282,42000.0
2012-06-26 11:40:00,54.29,54.29,54.25,54.28,35900.0,47.7282,47.7282,47.693,47.7194,35900.0
2012-06-26 11:45:00,54.28,54.28,54.21,54.25,67800.0,47.7194,47.7194,47.6578,47.693,67800.0
2012-06-26 11:50:00,54.25,54.29,54.24,54.26,43300.0,47.693,47.7282,47.6842,47.7018,43300.0
2012-06-26 11:55:00,54.24,54.25,54.2,54.23,40700.0,47.6842,47.693,47.6491,47.6754,40700.0
2012-06-26 12:00:00,54.22,54.27,54.21,54.27,25000.0,47.6666,47.7106,47.6578,47.7106,25000.0
2012-06-26 12:05:00,54.26,54.35,54.26,54.33,18800.0,47.7018,47.7809,47.7018,47.7633,18800.0
2012-06-26 12:10:00,54.33,54.38,54.3,54.3,23900.0,47.7633,47.8073,47.737,47.737,23900.0
2012-06-26 12:15:00,54.28,54.44,54.25,54.43,48200.0,47.7194,47.86,47.693,47.8513,48200.0
2012-06-26 12:20:00,54.44,54.45,54.36,54.44,17000.0,47.86,47.8688,47.7897,47.86,17000.0
2012-06-26 12:25:00,54.44,54.44,54.37,54.38,16500.0,47.86,47.86,47.7985,47.8073,16500.0
2012-06-26 12:30:00,54.38,54.44,54.38,54.43,141500.0,47.8073,47.86,47.8073,47.8513,141500.0
2012-06-26 12:35:00,54.42,54.44,54.36,54.37,21400.0,47.8425,47.86,47.7897,47.7985,21400.0
2012-06-26 12:40:00,54.37,54.45,54.37,54.4,31400.0,47.7985,47.8688,47.7985,47.8249,31400.0
2012-06-26 12:45:00,54.4,54.49,54.4,54.46,17700.0,47.8249,47.904,47.8249,47.8776,17700.0
2012-06-26 12:50:00,54.47,54.47,54.39,54.43,16400.0,47.8864,47.8864,47.8161,47.8513,16400.0
2012-06-26 12:55:00,54.42,54.46,54.39,54.39,20200.0,47.8425,47.8776,47.8161,47.8161,20200.0
2012-06-26 13:00:00,54.38,54.41,54.33,54.37,27200.0,47.8073,47.8337,47.7633,47.7985,27200.0
2012-06-26 13:05:00,54.36,54.42,54.34,54.42,16100.0,47.7897,47.8425,47.7721,47.8425,16100.0
2012-06-26 13:10:00,54.4,54.49,54.4,54.43,17700.0,47.8249,47.904,47.8249,47.8513,17700.0
2012-06-26 13:15:00,54.43,54.46,54.4,54.46,15500.0,47.8513,47.8776,47.8249,47.8776,15500.0
2012-06-26 13:20:00,54.45,54.48,54.42,54.45,18400.0,47.8688,47.8952,47.8425,47.8688,18400.0
2012-06-26 13:25:00,54.46,54.48,54.41,54.41,30300.0,47.8776,47.8952,47.8337,47.8337,30300.0
2012-06-26 13:30:00,54.42,54.43,54.36,54.43,21600.0,47.8425,47.8513,47.7897,47.8513,21600.0
2012-06-26 13:35:00,54.43,54.44,54.39,54.44,16400.0,47.8513,47.86,47.8161,47.86,16400.0
2012-06-26 13:40:00,54.43,54.47,54.39,54.46,33100.0,47.8513,47.8864,47.8161,47.8776,33100.0
2012-06-26 13:45:00,54.46,54.46,54.44,54.46,9400.0,47.8776,47.8776,47.86,47.8776,9400.0
2012-06-26 13:50:00,54.46,54.48,54.44,54.44,20000.0,47.8776,47.8952,47.86,47.86,20000.0
2012-06-26 13:55:00,54.45,54.47,54.42,54.47,16600.0,47.8688,47.8864,47.8425,47.8864,16600.0
2012-06-26 14:00:00,54.46,54.54,54.44,54.5,30000.0,47.8776,47.948,47.86,47.9128,30000.0
2012-06-26 14:05:00,54.51,54.57,54.47,54.55,23400.0,47.9216,47.9743,47.8864,47.9567,23400.0
2012-06-26 14:10:00,54.56,54.64,54.53,54.64,32300.0,47.9655,48.0359,47.9392,48.0359,32300.0
2012-06-26 14:15:00,54.64,54.73,54.61,54.72,38500.0,48.0359,48.115,48.0095,48.1062,38500.0
2012-06-26 14:20:00,54.71,54.74,54.66,54.74,48800.0,48.0974,48.1238,48.0535,48.1238,48800.0
2012-06-26 14:25:00,54.75,54.75,54.69,54.72,24200.0,48.1326,48.1326,48.0798,48.1062,24200.0
2012-06-26 14:30:00,54.72,54.72,54.62,54.65,33200.0,48.1062,48.1062,48.0183,48.0447,33200.0
2012-06-26 14:35:00,54.66,54.68,54.6,54.64,33300.0,48.0535,48.071,48.0007,48.0359,33300.0
2012-06-26 14:40:00,54.65,54.71,54.63,54.64,24700.0,48.0447,48.0974,48.0271,48.0359,24700.0
2012-06-26 14:45:00,54.64,54.65,54.58,54.6,24200.0,48.0359,48.0447,47.9831,48.0007,24200.0
2012-06-26 14:50:00,54.61,54.61,54.56,54.57,32600.0,48.0095,48.0095,47.9655,47.9743,32600.0
2012-06-26 14:55:00,54.56,54.61,54.53,54.61,29300.0,47.9655,48.0095,47.9392,48.0095,29300.0
2012-06-26 15:00:00,54.6,54.69,54.58,54.69,39600.0,48.0007,48.0798,47.9831,48.0798,39600.0
2012-06-26 15:05:00,54.69,54.73,54.66,54.71,91400.0,48.0798,48.115,48.0535,48.0974,91400.0
2012-06-26 15:10:00,54.71,54.74,54.7,54.7,31700.0,48.0974,48.1238,48.0886,48.0886,31700.0
2012-06-26 15:15:00,54.7,54.75,54.7,54.74,42800.0,48.0886,48.1326,48.0886,48.1238,42800.0
2012-06-26 15:20:00,54.74,54.76,54.73,54.74,46700.0,48.1238,48.1414,48.115,48.1238,46700.0
2012-06-26 15:25:00,54.74,54.74,54.6,54.66,81500.0,48.1238,48.1238,48.0007,48.0535,81500.0
2012-06-26 15:30:00,54.66,54.68,54.65,54.66,41400.0,48.0535,48.071,48.0447,48.0535,41400.0
2012-06-26 15:35:00,54.67,54.77,54.66,54.76,67800.0,48.0622,48.1502,48.0535,48.1414,67800.0
2012-06-26 15:40:00,54.76,54.9,54.75,54.89,154900.0,48.1414,48.2644,48.1326,48.2557,154900.0
2012-06-26 15:45:00,54.91,54.92,54.78,54.87,170900.0,48.2732,48.282,48.1589,48.2381,170900.0
2012-06-26 15:50:00,54.87,55.13,54.87,55.12,248100.0,48.2381,48.4666,48.2381,48.4579,248100.0
2012-06-26 15:55:00,55.12,55.18,54.88,54.91,495000.0,48.4579,48.5106,48.2469,48.2732,495000.0
2012-06-27 09:30:00,55.18,55.3,54.9,54.95,97700.0,48.5106,48.6161,48.2644,48.3084,97700.0
2012-06-27 09:35:00,54.95,55.04,54.81,54.95,70100.0,48.3084,48.3875,48.1853,48.3084,70100.0
2012-06-27 09:40:00,54.95,55.05,54.82,55.01,74300.0,48.3084,48.3963,48.1941,48.3611,74300.0
2012-06-27 09:45:00,55.01,55.03,54.65,54.7,100500.0,48.3611,48.3787,48.0447,48.0886,100500.0
2012-06-27 09:50:00,54.7,54.8,54.66,54.68,73400.0,48.0886,48.1765,48.0535,48.071,73400.0
2012-06-27 09:55:00,54.66,54.81,54.58,54.66,45600.0,48.0535,48.1853,47.9831,48.0535,45600.0
2012-06-27 10:00:00,54.65,54.88,54.64,54.87,81800.0,48.0447,48.2469,48.0359,48.2381,81800.0
2012-06-27 10:05:00,54.87,55.04,54.86,54.87,67500.0,48.2381,48.3875,48.2293,48.2381,67500.0
2012-06-27 10:10:00,54.88,54.99,54.82,54.82,50600.0,48.2469,48.3436,48.1941,48.1941,50600.0
2012-06-27 10:15:00,54.81,54.95,54.76,54.95,41100.0,48.1853,48.3084,48.1414,48.3084,41100.0
2012-06-27 10:20:00,54.94,54.96,54.76,54.77,28700.0,48.2996,48.3172,48.1414,48.1502,28700.0
2012-06-27 10:25:00,54.78,54.96,54.78,54.96,27100.0,48.1589,48.3172,48.1589,48.3172,27100.0
2012-06-27 10:30:00,54.96,54.96,54.82,54.88,32900.0,48.3172,48.3172,48.1941,48.2469,32900.0
2012-06-27 10:35:00,54.87,54.99,54.87,54.89,68200.0,48.2381,48.3436,48.2381,48.2557,68200.0
2012-06-27 10:40:00,54.88,54.88,54.77,54.8,79300.0,48.2469,48.2469,48.1502,48.1765,79300.0
2012-06-27 10:45:00,54.81,54.91,54.78,54.81,51900.0,48.1853,48.2732,48.1589,48.1853,51900.0
2012-06-27 10:50:00,54.8,54.81,54.72,54.74,37300.0,48.1765,48.1853,48.1062,48.1238,37300.0
2012-06-27 10:55:00,54.74,54.75,54.63,54.65,52700.0,48.1238,48.1326,48.0271,48.0447,52700.0
2012-06-27 11:00:00,54.64,54.84,54.64,54.78,46600.0,48.0359,48.2117,48.0359,48.1589,46600.0
2012-06-27 11:05:00,54.77,54.78,54.68,54.69,35700.0,48.1502,48.1589,48.071,48.0798,35700.0
2012-06-27 11:10:00,54.68,54.72,54.67,54.67,18400.0,48.071,48.1062,48.0622,48.0622,18400.0
2012-06-27 11:15:00,54.67,54.68,54.54,54.66,43000.0,48.0622,48.071,47.948,48.0535,43000.0
2012-06-27 11:20:00,54.65,54.71,54.58,54.6,31700.0,48.0447,48.0974,47.9831,48.0007,31700.0
2012-06-27 11:25:00,54.6,54.6,54.47,54.56,36700.0,48.0007,48.0007,47.8864,47.9655,36700.0
2012-06-27 11:30:00,54.58,54.58,54.45,54.47,49100.0,47.9831,47.9831,47.8688,47.8864,49100.0
2012-06-27 11:35:00,54.46,54.54,54.43,54.46,43700.0,47.8776,47.948,47.8513,47.8776,43700.0
2012-06-27 11:40:00,54.46,54.51,54.44,54.48,43000.0,47.8776,47.9216,47.86,47.8952,43000.0
2012-06-27 11:45:00,54.49,54.49,54.33,54.36,58500.0,47.904,47.904,47.7633,47.7897,58500.0
2012-06-27 11:50:00,54.35,54.36,54.27,54.28,37700.0,47.7809,47.7897,47.7106,47.7194,37700.0
2012-06-27 11:55:00,54.27,54.3,54.23,54.24,49600.0,47.7106,47.737,47.6754,47.6842,49600.0
2012-06-27 12:00:00,54.25,54.28,54.22,54.26,63000.0,47.693,47.7194,47.6666,47.7018,63000.0
2012-06-27 12:05:00,54.26,54.29,54.19,54.26,42800.0,47.7018,47.7282,47.6403,47.7018,42800.0
2012-06-27 12:10:00,54.26,54.3,54.13,54.16,74100.0,47.7018,47.737,47.5875,47.6139,74100.0
2012-06-27 12:15:00,54.15,54.2,54.15,54.2,12900.0,47.6051,47.6491,47.6051,47.6491,12900.0
2012-06-27 12:20:00,54.2,54.27,54.15,54.27,37300.0,47.6491,47.7106,47.6051,47.7106,37300.0
2012-06-27 12:25:00,54.26,54.28,54.14,54.15,34900.0,47.7018,47.7194,47.5963,47.6051,34900.0
2012-06-27 12:30:00,54.15,54.16,54.05,54.07,24500.0,47.6051,47.6139,47.5172,47.5348,24500.0
2012-06-27 12:35:00,54.08,54.08,53.98,53.98,70000.0,47.5436,47.5436,47.4556,47.4556,70000.0
2012-06-27 12:40:00,53.99,54.01,53.94,53.94,49200.0,47.4644,47.482,47.4205,47.4205,49200.0
2012-06-27 12:45:00,53.95,54.01,53.88,54.0,53900.0,47.4293,47.482,47.3677,47.4732,53900.0
2012-06-27 12:50:00,54.0,54.01,53.94,53.94,25100.0,47.4732,47.482,47.4205,47.4205,25100.0
2012-06-27 12:55:00,53.94,53.97,53.88,53.94,23000.0,47.4205,47.4469,47.3677,47.4205,23000.0
2012-06-27 13:00:00,53.94,54.04,53.93,54.01,18800.0,47.4205,47.5084,47.4117,47.482,18800.0
2012-06-27 13:05:00,54.01,54.02,53.83,53.97,46400.0,47.482,47.4908,47.3238,47.4469,46400.0
2012-06-27 13:10:00,53.97,53.98,53.76,53.76,53500.0,47.4469,47.4556,47.2622,47.2622,53500.0
2012-06-27 13:15:00,53.76,53.76,53.65,53.69,59600.0,47.2622,47.2622,47.1655,47.2007,59600.0
2012-06-27 13:20:00,53.69,53.71,53.58,53.59,60400.0,47.2007,47.2183,47.104,47.1128,60400.0
2012-06-27 13:25:00,53.59,53.6,53.41,53.43,102500.0,47.1128,47.1216,46.9545,46.9721,102500.0
2012-06-27 13:30:00,53.44,53.5,53.36,53.41,140000.0,46.9809,47.0337,46.9106,46.9545,140000.0
2012-06-27 13:35:00,53.4,53.52,53.4,53.51,58200.0,46.9457,47.0512,46.9457,47.0424,58200.0
2012-06-27 13:40:00,53.51,53.6,53.45,53.56,57900.0,47.0424,47.1216,46.9897,47.0864,57900.0
2012-06-27 13:45:00,53.56,53.66,53.53,53.54,56800.0,47.0864,47.1743,47.06,47.0688,56800.0
2012-06-27 13:50:00,53.54,53.68,53.5,53.51,49900.0,47.0688,47.1919,47.0337,47.0424,49900.0
2012-06-27 13:55:00,53.5,53.63,53.49,53.51,49900.0,47.0337,47.1479,47.0249,47.0424,49900.0
2012-06-27 14:00:00,53.51,53.55,53.49,53.52,37500.0,47.0424,47.0776,47.0249,47.0512,37500.0
2012-06-27 14:05:00,53.52,53.54,53.46,53.48,44900.0,47.0512,47.0688,46.9985,47.0161,44900.0
2012-06-27 14:10:00,53.49,53.51,53.46,53.5,44200.0,47.0249,47.0424,46.9985,47.0337,44200.0
2012-06-27 14:15:00,53.49,53.49,53.41,53.46,42300.0,47.0249,47.0249,46.9545,46.9985,42300.0
2012-06-27 14:20:00,53.45,53.5,53.37,53.39,34600.0,46.9897,47.0337,46.9194,46.937,34600.0
2012-06-27 14:25:00,53.4,53.49,53.36,53.48,54500.0,46.9457,47.0249,46.9106,47.0161,54500.0
2012-06-27 14:30:00,53.47,53.48,53.36,53.39,70000.0,47.0073,47.0161,46.9106,46.937,70000.0
2012-06-27 14:35:00,53.4,53.4,53.32,53.35,41300.0,46.9457,46.9457,46.8754,46.9018,41300.0
2012-06-27 14:40:00,53.35,53.36,53.3,53.33,45000.0,46.9018,46.9106,46.8578,46.8842,45000.0
2012-06-27 14:45:00,53.35,53.47,53.35,53.47,31200.0,46.9018,47.0073,46.9018,47.0073,31200.0
2012-06-27 14:50:00,53.47,53.52,53.47,53.48,28300.0,47.0073,47.0512,47.0073,47.0161,28300.0
2012-06-27 14:55:00,53.48,53.49,53.42,53.44,34200.0,47.0161,47.0249,46.9633,46.9809,34200.0
2012-06-27 15:00:00,53.45,53.47,53.43,53.44,29900.0,46.9897,47.0073,46.9721,46.9809,29900.0
2012-06-27 15:05:00,53.44,53.46,53.31,53.31,91300.0,46.9809,46.9985,46.8666,46.8666,91300.0
2012-06-27 15:10:00,53.32,53.43,53.28,53.41,120000.0,46.8754,46.9721,46.8402,46.9545,120000.0
2012-06-27 15:15:00,53.4,53.64,53.4,53.53,156400.0,46.9457,47.1567,46.9457,47.06,156400.0
2012-06-27 15:20:00,53.53,53.67,53.5,53.51,123900.0,47.06,47.1831,47.0337,47.0424,123900.0
2012-06-27 15:25:00,53.51,53.69,53.51,53.68,44700.0,47.0424,47.2007,47.0424,47.1919,44700.0
2012-06-27 15:30:00,53.68,53.87,53.67,53.86,110100.0,47.1919,47.3589,47.1831,47.3501,110100.0
2012-06-27 15:35:00,53.85,53.99,53.7,53.99,61700.0,47.3414,47.4644,47.2095,47.4644,61700.0
2012-06-27 15:40:00,53.98,54.15,53.97,54.13,96800.0,47.4556,47.6051,47.4469,47.5875,96800.0
2012-06-27 15:45:00,54.14,54.22,54.05,54.14,136100.0,47.5963,47.6666,47.5172,47.5963,136100.0
2012-06-27 15:50:00,54.12,54.13,54.02,54.07,90200.0,47.5787,47.5875,47.4908,47.5348,90200.0
2012-06-27 15:55:00,54.08,54.08,53.86,54.03,196000.0,47.5436,47.5436,47.3501,47.4996,196000.0
2012-06-28 09:30:00,52.74,53.05,52.61,53.0,251500.0,46.3655,46.638,46.2512,46.5941,251500.0
2012-06-28 09:35:00,53.0,53.01,52.71,52.72,94700.0,46.5941,46.6029,46.3391,46.3479,94700.0
2012-06-28 09:40:00,52.7,52.98,52.66,52.86,122500.0,46.3304,46.5765,46.2952,46.471,122500.0
2012-06-28 09:45:00,52.87,53.52,52.87,53.45,195100.0,46.4798,47.0512,46.4798,46.9897,195100.0
2012-06-28 09:50:00,53.47,53.75,53.43,53.43,103300.0,47.0073,47.2534,46.9721,46.9721,103300.0
2012-06-28 09:55:00,53.4,53.57,53.3,53.31,110400.0,46.9457,47.0952,46.8578,46.8666,110400.0
2012-06-28 10:00:00,53.3,53.41,53.27,53.35,54700.0,46.8578,46.9545,46.8315,46.9018,54700.0
2012-06-28 10:05:00,53.34,53.36,53.2,53.27,57100.0,46.893,46.9106,46.7699,46.8315,57100.0
2012-06-28 10:10:00,53.26,53.4,53.22,53.25,47100.0,46.8227,46.9457,46.7875,46.8139,47100.0
2012-06-28 10:15:00,53.22,53.27,53.15,53.27,42400.0,46.7875,46.8315,46.726,46.8315,42400.0
2012-06-28 10:20:00,53.27,53.54,53.25,53.48,59200.0,46.8315,47.0688,46.8139,47.0161,59200.0
2012-06-28 10:25:00,53.48,53.49,53.39,53.47,24300.0,47.0161,47.0249,46.937,47.0073,24300.0
2012-06-28 10:30:00,53.48,53.62,53.45,53.53,30600.0,47.0161,47.1392,46.9897,47.06,30600.0
2012-06-28 10:35:00,53.53,53.53,53.47,53.49,69900.0,47.06,47.06,47.0073,47.0249,69900.0
2012-06-28 10:40:00,53.48,53.55,53.28,53.28,67800.0,47.0161,47.0776,46.8402,46.8402,67800.0
2012-06-28 10:45:00,53.28,53.34,53.23,53.32,50000.0,46.8402,46.893,46.7963,46.8754,50000.0
2012-06-28 10:50:00,53.3,53.3,53.21,53.25,28600.0,46.8578,46.8578,46.7787,46.8139,28600.0
2012-06-28 10:55:00,53.25,53.36,53.22,53.34,17600.0,46.8139,46.9106,46.7875,46.893,17600.0
2012-06-28 11:00:00,53.35,53.49,53.32,53.49,59200.0,46.9018,47.0249,46.8754,47.0249,59200.0
2012-06-28 11:05:00,53.49,53.51,53.26,53.26,30800.0,47.0249,47.0424,46.8227,46.8227,30800.0
2012-06-28 11:10:00,53.26,53.29,53.21,53.26,24500.0,46.8227,46.849,46.7787,46.8227,24500.0
2012-06-28 11:15:00,53.26,53.31,53.21,53.29,21000.0,46.8227,46.8666,46.7787,46.849,21000.0
2012-06-28 11:20:00,53.31,53.42,53.27,53.34,25600.0,46.8666,46.9633,46.8315,46.893,25600.0
2012-06-28 11:25:00,53.34,53.39,53.27,53.29,15900.0,46.893,46.937,46.8315,46.849,15900.0
2012-06-28 11:30:00,53.29,53.43,53.27,53.42,21300.0,46.849,46.9721,46.8315,46.9633,21300.0
2012-06-28 11:35:00,53.42,53.48,53.41,53.44,29900.0,46.9633,47.0161,46.9545,46.9809,29900.0
2012-06-28 11:40:00,53.44,53.44,53.34,53.35,10800.0,46.9809,46.9809,46.893,46.9018,10800.0
2012-06-28 11:45:00,53.36,53.37,53.29,53.32,22500.0,46.9106,46.9194,46.849,46.8754,22500.0
2012-06-28 11:50:00,53.32,53.36,53.3,53.32,15400.0,46.8754,46.9106,46.8578,46.8754,15400.0
2012-06-28 11:55:00,53.32,53.34,53.28,53.3,18300.0,46.8754,46.893,46.8402,46.8578,18300.0
2012-06-28 12:00:00,53.3,53.33,53.26,53.28,28100.0,46.8578,46.8842,46.8227,46.8402,28100.0
2012-06-28 12:05:00,53.27,53.3,53.24,53.28,25900.0,46.8315,46.8578,46.8051,46.8402,25900.0
2012-06-28 12:10:00,53.29,53.33,53.29,53.3,17100.0,46.849,46.8842,46.849,46.8578,17100.0
2012-06-28 12:15:00,53.3,53.31,53.23,53.24,23500.0,46.8578,46.8666,46.7963,46.8051,23500.0
2012-06-28 12:20:00,53.24,53.27,53.16,53.18,34900.0,46.8051,46.8315,46.7348,46.7523,34900.0
2012-06-28 12:25:00,53.17,53.33,53.16,53.32,23500.0,46.7435,46.8842,46.7348,46.8754,23500.0
2012-06-28 12:30:00,53.32,53.35,53.26,53.28,19500.0,46.8754,46.9018,46.8227,46.8402,19500.0
2012-06-28 12:35:00,53.27,53.29,53.24,53.29,17000.0,46.8315,46.849,46.8051,46.849,17000.0
2012-06-28 12:40:00,53.29,53.29,53.23,53.25,14300.0,46.849,46.849,46.7963,46.8139,14300.0
2012-06-28 12:45:00,53.25,53.26,53.22,53.24,10200.0,46.8139,46.8227,46.7875,46.8051,10200.0
2012-06-28 12:50:00,53.24,53.31,53.23,53.31,10800.0,46.8051,46.8666,46.7963,46.8666,10800.0
2012-06-28 12:55:00,53.3,53.33,53.24,53.33,24700.0,46.8578,46.8842,46.8051,46.8842,24700.0
2012-06-28 13:00:00,53.33,53.46,53.31,53.45,17300.0,46.8842,46.9985,46.8666,46.9897,17300.0
2012-06-28 13:05:00,53.45,53.49,53.44,53.46,8600.0,46.9897,47.0249,46.9809,46.9985,8600.0
2012-06-28 13:10:00,53.45,53.5,53.42,53.5,16200.0,46.9897,47.0337,46.9633,47.0337,16200.0
2012-06-28 13:15:00,53.47,53.47,53.39,53.4,5800.0,47.0073,47.0073,46.937,46.9457,5800.0
2012-06-28 13:20:00,53.4,53.4,53.34,53.35,6700.0,46.9457,46.9457,46.893,46.9018,6700.0
2012-06-28 13:25:00,53.35,53.37,53.32,53.32,8500.0,46.9018,46.9194,46.8754,46.8754,8500.0
2012-06-28 13:30:00,53.31,53.33,53.26,53.27,14300.0,46.8666,46.8842,46.8227,46.8315,14300.0
2012-06-28 13:35:00,53.26,53.27,53.18,53.21,13100.0,46.8227,46.8315,46.7523,46.7787,13100.0
2012-06-28 13:40:00,53.21,53.21,53.13,53.15,27200.0,46.7787,46.7787,46.7084,46.726,27200.0
2012-06-28 13:45:00,53.15,53.16,53.11,53.11,20200.0,46.726,46.7348,46.6908,46.6908,20200.0
2012-06-28 13:50:00,53.11,53.12,53.0,53.01,56600.0,46.6908,46.6996,46.5941,46.6029,56600.0
2012-06-28 13:55:00,53.01,53.06,53.01,53.06,26200.0,46.6029,46.6468,46.6029,46.6468,26200.0
2012-06-28 14:00:00,53.06,53.07,53.02,53.05,19300.0,46.6468,46.6556,46.6117,46.638,19300.0
2012-06-28 14:05:00,53.06,53.07,52.97,52.98,22100.0,46.6468,46.6556,46.5677,46.5765,22100.0
2012-06-28 14:10:00,52.98,53.01,52.95,53.0,14000.0,46.5765,46.6029,46.5501,46.5941,14000.0
2012-06-28 14:15:00,52.98,52.99,52.91,52.97,15800.0,46.5765,46.5853,46.515,46.5677,15800.0
2012-06-28 14:20:00,52.96,53.07,52.95,52.98,33200.0,46.5589,46.6556,46.5501,46.5765,33200.0
2012-06-28 14:25:00,52.98,53.11,52.97,52.98,23700.0,46.5765,46.6908,46.5677,46.5765,23700.0
2012-06-28 14:30:00,52.99,53.05,52.95,53.03,11400.0,46.5853,46.638,46.5501,46.6205,11400.0
2012-06-28 14:35:00,53.04,53.06,52.99,53.01,24600.0,46.6293,46.6468,46.5853,46.6029,24600.0
2012-06-28 14:40:00,53.02,53.08,53.01,53.08,21700.0,46.6117,46.6644,46.6029,46.6644,21700.0
2012-06-28 14:45:00,53.08,53.13,53.08,53.13,20700.0,46.6644,46.7084,46.6644,46.7084,20700.0
2012-06-28 14:50:00,53.12,53.25,53.12,53.23,48500.0,46.6996,46.8139,46.6996,46.7963,48500.0
2012-06-28 14:55:00,53.22,53.34,53.2,53.33,37600.0,46.7875,46.893,46.7699,46.8842,37600.0
2012-06-28 15:00:00,53.32,53.34,53.22,53.26,29500.0,46.8754,46.893,46.7875,46.8227,29500.0
2012-06-28 15:05:00,53.27,53.3,53.18,53.26,23500.0,46.8315,46.8578,46.7523,46.8227,23500.0
2012-06-28 15:10:00,53.25,53.26,53.19,53.22,16600.0,46.8139,46.8227,46.7611,46.7875,16600.0
2012-06-28 15:15:00,53.21,53.22,53.16,53.17,16700.0,46.7787,46.7875,46.7348,46.7435,16700.0
2012-06-28 15:20:00,53.16,53.29,53.15,53.25,44900.0,46.7348,46.849,46.726,46.8139,44900.0
2012-06-28 15:25:00,53.26,53.32,53.23,53.32,32500.0,46.8227,46.8754,46.7963,46.8754,32500.0
2012-06-28 15:30:00,53.33,53.5,53.29,53.49,94300.0,46.8842,47.0337,46.849,47.0249,94300.0
2012-06-28 15:35:00,53.48,53.66,53.46,53.66,52400.0,47.0161,47.1743,46.9985,47.1743,52400.0
2012-06-28 15:40:00,53.67,53.72,53.51,53.54,57200.0,47.1831,47.2271,47.0424,47.0688,57200.0
2012-06-28 15:45:00,53.55,53.67,53.5,53.59,53600.0,47.0776,47.1831,47.0337,47.1128,53600.0
2012-06-28 15:50:00,53.6,53.65,53.53,53.56,55900.0,47.1216,47.1655,47.06,47.0864,55900.0
2012-06-28 15:55:00,53.56,53.74,53.55,53.74,92000.0,47.0864,47.2447,47.0776,47.2447,92000.0
2012-06-29 09:30:00,54.25,54.69,54.25,54.61,72600.0,47.693,48.0798,47.693,48.0095,72600.0
2012-06-29 09:35:00,54.57,54.63,54.37,54.4,45800.0,47.9743,48.0271,47.7985,47.8249,45800.0
2012-06-29 09:40:00,54.36,54.41,54.17,54.2,21200.0,47.7897,47.8337,47.6227,47.6491,21200.0
2012-06-29 09:45:00,54.2,54.2,53.86,53.9,49000.0,47.6491,47.6491,47.3501,47.3853,49000.0
2012-06-29 09:50:00,53.9,54.2,53.87,54.08,60200.0,47.3853,47.6491,47.3589,47.5436,60200.0
2012-06-29 09:55:00,54.04,54.12,54.0,54.09,21400.0,47.5084,47.5787,47.4732,47.5523,21400.0
2012-06-29 10:00:00,54.09,54.24,54.08,54.14,43400.0,47.5523,47.6842,47.5436,47.5963,43400.0
2012-06-29 10:05:00,54.14,54.26,54.05,54.1,41100.0,47.5963,47.7018,47.5172,47.5611,41100.0
2012-06-29 10:10:00,54.09,54.1,53.93,53.96,38200.0,47.5523,47.5611,47.4117,47.4381,38200.0
2012-06-29 10:15:00,53.93,54.02,53.9,53.91,24200.0,47.4117,47.4908,47.3853,47.3941,24200.0
2012-06-29 10:20:00,53.92,53.94,53.85,53.86,30200.0,47.4029,47.4205,47.3414,47.3501,30200.0
2012-06-29 10:25:00,53.86,53.87,53.77,53.79,60400.0,47.3501,47.3589,47.271,47.2886,60400.0
2012-06-29 10:30:00,53.79,53.84,53.72,53.84,55900.0,47.2886,47.3326,47.2271,47.3326,55900.0
2012-06-29 10:35:00,53.84,54.03,53.83,54.0,73000.0,47.3326,47.4996,47.3238,47.4732,73000.0
2012-06-29 10:40:00,53.99,54.07,53.96,53.98,45000.0,47.4644,47.5348,47.4381,47.4556,45000.0
2012-06-29 10:45:00,54.0,54.02,53.97,53.99,27000.0,47.4732,47.4908,47.4469,47.4644,27000.0
2012-06-29 10:50:00,53.99,54.03,53.98,54.02,57100.0,47.4644,47.4996,47.4556,47.4908,57100.0
2012-06-29 10:55:00,54.02,54.03,53.97,53.99,45300.0,47.4908,47.4996,47.4469,47.4644,45300.0
2012-06-29 11:00:00,53.98,54.06,53.96,54.05,74800.0,47.4556,47.526,47.4381,47.5172,74800.0
2012-06-29 11:05:00,54.04,54.05,53.99,54.04,41000.0,47.5084,47.5172,47.4644,47.5084,41000.0
2012-06-29 11:10:00,54.02,54.04,53.93,53.94,20600.0,47.4908,47.5084,47.4117,47.4205,20600.0
2012-06-29 11:15:00,53.95,54.03,53.95,54.03,17200.0,47.4293,47.4996,47.4293,47.4996,17200.0
2012-06-29 11:20:00,54.02,54.03,53.97,53.97,11000.0,47.4908,47.4996,47.4469,47.4469,11000.0
2012-06-29 11:25:00,54.0,54.0,53.94,53.96,17200.0,47.4732,47.4732,47.4205,47.4381,17200.0
2012-06-29 11:30:00,53.94,53.99,53.94,53.99,18100.0,47.4205,47.4644,47.4205,47.4644,18100.0
2012-06-29 11:35:00,53.98,53.99,53.94,53.97,12200.0,47.4556,47.4644,47.4205,47.4469,12200.0
2012-06-29 11:40:00,53.97,53.97,53.93,53.97,20500.0,47.4469,47.4469,47.4117,47.4469,20500.0
2012-06-29 11:45:00,53.97,53.97,53.93,53.95,10400.0,47.4469,47.4469,47.4117,47.4293,10400.0
2012-06-29 11:50:00,53.95,53.96,53.93,53.94,12700.0,47.4293,47.4381,47.4117,47.4205,12700.0
2012-06-29 11:55:00,53.94,53.97,53.93,53.96,21600.0,47.4205,47.4469,47.4117,47.4381,21600.0
2012-06-29 12:00:00,53.97,53.97,53.96,53.96,21400.0,47.4469,47.4469,47.4381,47.4381,21400.0
2012-06-29 12:05:00,53.97,54.0,53.96,54.0,7500.0,47.4469,47.4732,47.4381,47.4732,7500.0
2012-06-29 12:10:00,54.0,54.0,53.93,53.95,16100.0,47.4732,47.4732,47.4117,47.4293,16100.0
2012-06-29 12:15:00,53.95,53.98,53.95,53.97,63600.0,47.4293,47.4556,47.4293,47.4469,63600.0
2012-06-29 12:20:00,53.95,53.96,53.94,53.95,21100.0,47.4293,47.4381,47.4205,47.4293,21100.0
2012-06-29 12:25:00,53.96,53.96,53.94,53.94,7200.0,47.4381,47.4381,47.4205,47.4205,7200.0
2012-06-29 12:30:00,53.95,53.96,53.94,53.96,16100.0,47.4293,47.4381,47.4205,47.4381,16100.0
2012-06-29 12:35:00,53.95,53.95,53.94,53.95,3300.0,47.4293,47.4293,47.4205,47.4293,3300.0
2012-06-29 12:40:00,53.94,53.95,53.91,53.92,38800.0,47.4205,47.4293,47.3941,47.4029,38800.0
2012-06-29 12:45:00,53.93,53.95,53.91,53.91,23300.0,47.4117,47.4293,47.3941,47.3941,23300.0
2012-06-29 12:50:00,53.92,53.93,53.9,53.91,15000.0,47.4029,47.4117,47.3853,47.3941,15000.0
2012-06-29 12:55:00,53.91,53.93,53.91,53.93,15700.0,47.3941,47.4117,47.3941,47.4117,15700.0
2012-06-29 13:00:00,53.93,53.95,53.92,53.94,49400.0,47.4117,47.4293,47.4029,47.4205,49400.0
2012-06-29 13:05:00,53.94,53.99,53.93,53.98,27400.0,47.4205,47.4644,47.4117,47.4556,27400.0
2012-06-29 13:10:00,53.98,54.08,53.98,54.08,12000.0,47.4556,47.5436,47.4556,47.5436,12000.0
2012-06-29 13:15:00,54.08,54.09,54.05,54.09,12900.0,47.5436,47.5523,47.5172,47.5523,12900.0
2012-06-29 13:20:00,54.09,54.15,54.09,54.12,18800.0,47.5523,47.6051,47.5523,47.5787,18800.0
2012-06-29 13:25:00,54.11,54.13,54.1,54.11,12600.0,47.5699,47.5875,47.5611,47.5699,12600.0
2012-06-29 13:30:00,54.1,54.11,54.07,54.08,11000.0,47.5611,47.5699,47.5348,47.5436,11000.0
2012-06-29 13:35:00,54.08,54.1,54.07,54.07,5200.0,47.5436,47.5611,47.5348,47.5348,5200.0
2012-06-29 13:40:00,54.07,54.07,53.93,53.93,24500.0,47.5348,47.5348,47.4117,47.4117,24500.0
2012-06-29 13:45:00,53.94,53.96,53.9,53.94,41400.0,47.4205,47.4381,47.3853,47.4205,41400.0
2012-06-29 13:50:00,53.95,53.96,53.86,53.89,18400.0,47.4293,47.4381,47.3501,47.3765,18400.0
2012-06-29 13:55:00,53.9,53.93,53.84,53.85,34200.0,47.3853,47.4117,47.3326,47.3414,34200.0
2012-06-29 14:00:00,53.86,53.95,53.85,53.93,25700.0,47.3501,47.4293,47.3414,47.4117,25700.0
2012-06-29 14:05:00,53.92,53.94,53.87,53.88,23900.0,47.4029,47.4205,47.3589,47.3677,23900.0
2012-06-29 14:10:00,53.88,53.88,53.84,53.86,14400.0,47.3677,47.3677,47.3326,47.3501,14400.0
2012-06-29 14:15:00,53.86,53.88,53.86,53.87,8100.0,47.3501,47.3677,47.3501,47.3589,8100.0
2012-06-29 14:20:00,53.88,53.97,53.87,53.97,21700.0,47.3677,47.4469,47.3589,47.4469,21700.0
2012-06-29 14:25:00,53.97,54.02,53.96,54.0,38600.0,47.4469,47.4908,47.4381,47.4732,38600.0
2012-06-29 14:30:00,54.0,54.01,53.99,54.0,29300.0,47.4732,47.482,47.4644,47.4732,29300.0
2012-06-29 14:35:00,54.0,54.01,53.98,54.01,13000.0,47.4732,47.482,47.4556,47.482,13000.0
2012-06-29 14:40:00,54.01,54.01,53.98,53.99,71800.0,47.482,47.482,47.4556,47.4644,71800.0
2012-06-29 14:45:00,53.99,54.04,53.98,54.03,78000.0,47.4644,47.5084,47.4556,47.4996,78000.0
2012-06-29 14:50:00,54.03,54.04,53.99,54.03,87100.0,47.4996,47.5084,47.4644,47.4996,87100.0
2012-06-29 14:55:00,54.04,54.07,54.03,54.07,19400.0,47.5084,47.5348,47.4996,47.5348,19400.0
2012-06-29 15:00:00,54.07,54.09,54.04,54.09,33900.0,47.5348,47.5523,47.5084,47.5523,33900.0
2012-06-29 15:05:00,54.08,54.14,54.08,54.14,20700.0,47.5436,47.5963,47.5436,47.5963,20700.0
2012-06-29 15:10:00,54.14,54.17,54.11,54.12,29400.0,47.5963,47.6227,47.5699,47.5787,29400.0
2012-06-29 15:15:00,54.12,54.13,54.06,54.11,51300.0,47.5787,47.5875,47.526,47.5699,51300.0
2012-06-29 15:20:00,54.12,54.15,54.1,54.11,68800.0,47.5787,47.6051,47.5611,47.5699,68800.0
2012-06-29 15:25:00,54.13,54.17,54.1,54.15,30400.0,47.5875,47.6227,47.5611,47.6051,30400.0
2012-06-29 15:30:00,54.16,54.17,54.13,54.16,33200.0,47.6139,47.6227,47.5875,47.6139,33200.0
2012-06-29 15:35:00,54.16,54.22,54.15,54.2,62000.0,47.6139,47.6666,47.6051,47.6491,62000.0
2012-06-29 15:40:00,54.19,54.33,54.19,54.25,91400.0,47.6403,47.7633,47.6403,47.693,91400.0
2012-06-29 15:45:00,54.25,54.34,54.23,54.31,98100.0,47.693,47.7721,47.6754,47.7458,98100.0
2012-06-29 15:50:00,54.31,54.36,54.31,54.34,81200.0,47.7458,47.7897,47.7458,47.7721,81200.0
2012-06-29 15:55:00,54.34,54.41,54.3,54.41,122000.0,47.7721,47.8337,47.737,47.8337,122000.0
2012-07-02 09:30:00,54.61,54.67,54.28,54.29,64900.0,48.0095,48.0622,47.7194,47.7282,64900.0
2012-07-02 09:35:00,54.32,54.62,54.31,54.59,44000.0,47.7545,48.0183,47.7458,47.9919,44000.0
2012-07-02 09:40:00,54.59,54.9,54.59,54.82,54100.0,47.9919,48.2644,47.9919,48.1941,54100.0
2012-07-02 09:45:00,54.87,54.96,54.83,54.96,52200.0,48.2381,48.3172,48.2029,48.3172,52200.0
2012-07-02 09:50:00,54.96,55.0,54.83,55.0,21200.0,48.3172,48.3524,48.2029,48.3524,21200.0
2012-07-02 09:55:00,54.98,55.0,54.83,54.83,27900.0,48.3348,48.3524,48.2029,48.2029,27900.0
2012-07-02 10:00:00,54.81,54.86,54.71,54.71,30000.0,48.1853,48.2293,48.0974,48.0974,30000.0
2012-07-02 10:05:00,54.71,54.81,54.68,54.76,30300.0,48.0974,48.1853,48.071,48.1414,30300.0
2012-07-02 10:10:00,54.76,54.78,54.71,54.76,30600.0,48.1414,48.1589,48.0974,48.1414,30600.0
2012-07-02 10:15:00,54.78,54.89,54.74,54.74,44000.0,48.1589,48.2557,48.1238,48.1238,44000.0
2012-07-02 10:20:00,54.73,54.8,54.63,54.65,32700.0,48.115,48.1765,48.0271,48.0447,32700.0
2012-07-02 10:25:00,54.65,54.67,54.61,54.65,29700.0,48.0447,48.0622,48.0095,48.0447,29700.0
2012-07-02 10:30:00,54.66,54.72,54.64,54.64,17000.0,48.0535,48.1062,48.0359,48.0359,17000.0
2012-07-02 10:35:00,54.63,54.84,54.63,54.82,20900.0,48.0271,48.2117,48.0271,48.1941,20900.0
2012-07-02 10:40:00,54.81,54.85,54.75,54.79,24700.0,48.1853,48.2205,48.1326,48.1677,24700.0
2012-07-02 10:45:00,54.77,54.91,54.77,54.86,26400.0,48.1502,48.2732,48.1502,48.2293,26400.0
2012-07-02 10:50:00,54.87,54.91,54.81,54.84,25600.0,48.2381,48.2732,48.1853,48.2117,25600.0
2012-07-02 10:55:00,54.83,54.86,54.72,54.73,19500.0,48.2029,48.2293,48.1062,48.115,19500.0
2012-07-02 11:00:00,54.74,54.83,54.73,54.78,25600.0,48.1238,48.2029,48.115,48.1589,25600.0
2012-07-02 11:05:00,54.79,54.8,54.73,54.74,23400.0,48.1677,48.1765,48.115,48.1238,23400.0
2012-07-02 11:10:00,54.75,54.75,54.67,54.71,32300.0,48.1326,48.1326,48.0622,48.0974,32300.0
2012-07-02 11:15:00,54.71,54.83,54.66,54.81,22700.0,48.0974,48.2029,48.0535,48.1853,22700.0
2012-07-02 11:20:00,54.8,54.86,54.78,54.85,19900.0,48.1765,48.2293,48.1589,48.2205,19900.0
2012-07-02 11:25:00,54.86,54.92,54.85,54.88,32400.0,48.2293,48.282,48.2205,48.2469,32400.0
2012-07-02 11:30:00,54.89,54.93,54.88,54.93,17400.0,48.2557,48.2908,48.2469,48.2908,17400.0
2012-07-02 11:35:00,54.93,54.99,54.91,54.99,45400.0,48.2908,48.3436,48.2732,48.3436,45400.0
2012-07-02 11:40:00,54.99,55.0,54.89,54.93,46600.0,48.3436,48.3524,48.2557,48.2908,46600.0
2012-07-02 11:45:00,54.92,54.99,54.9,54.97,41300.0,48.282,48.3436,48.2644,48.326,41300.0
2012-07-02 11:50:00,54.97,55.02,54.97,55.0,34000.0,48.326,48.3699,48.326,48.3524,34000.0
2012-07-02 11:55:00,55.0,55.0,54.89,54.92,23600.0,48.3524,48.3524,48.2557,48.282,23600.0
2012-07-02 12:00:00,54.92,55.0,54.92,54.97,28500.0,48.282,48.3524,48.282,48.326,28500.0
2012-07-02 12:05:00,54.96,54.96,54.91,54.94,20900.0,48.3172,48.3172,48.2732,48.2996,20900.0
2012-07-02 12:10:00,54.95,54.98,54.9,54.95,19200.0,48.3084,48.3348,48.2644,48.3084,19200.0
2012-07-02 12:15:00,54.95,54.97,54.9,54.92,17000.0,48.3084,48.326,48.2644,48.282,17000.0
2012-07-02 12:20:00,54.9,54.98,54.9,54.95,14800.0,48.2644,48.3348,48.2644,48.3084,14800.0
2012-07-02 12:25:00,54.95,54.97,54.84,54.87,30300.0,48.3084,48.326,48.2117,48.2381,30300.0
2012-07-02 12:30:00,54.87,54.92,54.84,54.84,16300.0,48.2381,48.282,48.2117,48.2117,16300.0
2012-07-02 12:35:00,54.85,54.86,54.82,54.85,18500.0,48.2205,48.2293,48.1941,48.2205,18500.0
2012-07-02 12:40:00,54.85,54.86,54.81,54.84,25400.0,48.2205,48.2293,48.1853,48.2117,25400.0
2012-07-02 12:45:00,54.84,54.85,54.77,54.78,24200.0,48.2117,48.2205,48.1502,48.1589,24200.0
2012-07-02 12:50:00,54.78,54.86,54.78,54.79,31100.0,48.1589,48.2293,48.1589,48.1677,31100.0
2012-07-02 12:55:00,54.79,54.86,54.76,54.78,17500.0,48.1677,48.2293,48.1414,48.1589,17500.0
2012-07-02 13:00:00,54.78,54.83,54.67,54.68,21000.0,48.1589,48.2029,48.0622,48.071,21000.0
2012-07-02 13:05:00,54.68,54.78,54.68,54.78,9300.0,48.071,48.1589,48.071,48.1589,9300.0
2012-07-02 13:10:00,54.77,54.78,54.65,54.66,14800.0,48.1502,48.1589,48.0447,48.0535,14800.0
2012-07-02 13:15:00,54.66,54.66,54.58,54.59,22500.0,48.0535,48.0535,47.9831,47.9919,22500.0
2012-07-02 13:20:00,54.6,54.6,54.43,54.54,95700.0,48.0007,48.0007,47.8513,47.948,95700.0
2012-07-02 13:25:00,54.53,54.62,54.51,54.59,11400.0,47.9392,48.0183,47.9216,47.9919,11400.0
2012-07-02 13:30:00,54.58,54.65,54.58,54.63,14300.0,47.9831,48.0447,47.9831,48.0271,14300.0
2012-07-02 13:35:00,54.64,54.67,54.59,54.62,12300.0,48.0359,48.0622,47.9919,48.0183,12300.0
2012-07-02 13:40:00,54.62,54.66,54.61,54.65,8700.0,48.0183,48.0535,48.0095,48.0447,8700.0
2012-07-02 13:45:00,54.67,54.7,54.63,54.67,12500.0,48.0622,48.0886,48.0271,48.0622,12500.0
2012-07-02 13:50:00,54.66,54.68,54.65,54.67,7700.0,48.0535,48.071,48.0447,48.0622,7700.0
2012-07-02 13:55:00,54.66,54.68,54.63,54.63,17400.0,48.0535,48.071,48.0271,48.0271,17400.0
2012-07-02 14:00:00,54.64,54.65,54.59,54.61,17100.0,48.0359,48.0447,47.9919,48.0095,17100.0
2012-07-02 14:05:00,54.62,54.63,54.57,54.61,22300.0,48.0183,48.0271,47.9743,48.0095,22300.0
2012-07-02 14:10:00,54.61,54.66,54.58,54.6,16400.0,48.0095,48.0535,47.9831,48.0007,16400.0
2012-07-02 14:15:00,54.61,54.62,54.58,54.6,17600.0,48.0095,48.0183,47.9831,48.0007,17600.0
2012-07-02 14:20:00,54.59,54.62,54.58,54.58,15700.0,47.9919,48.0183,47.9831,47.9831,15700.0
2012-07-02 14:25:00,54.58,54.62,54.57,54.59,12400.0,47.9831,48.0183,47.9743,47.9919,12400.0
2012-07-02 14:30:00,54.6,54.61,54.58,54.59,16900.0,48.0007,48.0095,47.9831,47.9919,16900.0
2012-07-02 14:35:00,54.59,54.61,54.58,54.6,13200.0,47.9919,48.0095,47.9831,48.0007,13200.0
2012-07-02 14:40:00,54.61,54.61,54.59,54.6,11900.0,48.0095,48.0095,47.9919,48.0007,11900.0
2012-07-02 14:45:00,54.59,54.61,54.59,54.61,16300.0,47.9919,48.0095,47.9919,48.0095,16300.0
2012-07-02 14:50:00,54.61,54.62,54.56,54.56,17400.0,48.0095,48.0183,47.9655,47.9655,17400.0
2012-07-02 14:55:00,54.56,54.62,54.56,54.59,19200.0,47.9655,48.0183,47.9655,47.9919,19200.0
2012-07-02 15:00:00,54.6,54.6,54.58,54.6,13300.0,48.0007,48.0007,47.9831,48.0007,13300.0
2012-07-02 15:05:00,54.59,54.61,54.57,54.57,19600.0,47.9919,48.0095,47.9743,47.9743,19600.0
2012-07-02 15:10:00,54.57,54.62,54.56,54.6,16700.0,47.9743,48.0183,47.9655,48.0007,16700.0
2012-07-02 15:15:00,54.61,54.67,54.6,54.63,18700.0,48.0095,48.0622,48.0007,48.0271,18700.0
2012-07-02 15:20:00,54.64,54.65,54.58,54.6,25500.0,48.0359,48.0447,47.9831,48.0007,25500.0
2012-07-02 15:25:00,54.6,54.6,54.58,54.59,12300.0,48.0007,48.0007,47.9831,47.9919,12300.0
2012-07-02 15:30:00,54.6,54.6,54.56,54.59,28100.0,48.0007,48.0007,47.9655,47.9919,28100.0
2012-07-02 15:35:00,54.6,54.61,54.58,54.6,31500.0,48.0007,48.0095,47.9831,48.0007,31500.0
2012-07-02 15:40:00,54.6,54.61,54.57,54.57,58900.0,48.0007,48.0095,47.9743,47.9743,58900.0
2012-07-02 15:45:00,54.58,54.6,54.57,54.58,42300.0,47.9831,48.0007,47.9743,47.9831,42300.0
2012-07-02 15:50:00,54.59,54.62,54.56,54.57,67900.0,47.9919,48.0183,47.9655,47.9743,67900.0
2012-07-02 15:55:00,54.57,54.71,54.57,54.71,128200.0,47.9743,48.0974,47.9743,48.0974,128200.0
2012-07-03 09:30:00,54.73,54.83,54.33,54.43,26100.0,48.115,48.2029,47.7633,47.8513,26100.0
2012-07-03 09:35:00,54.44,54.64,54.44,54.46,31200.0,47.86,48.0359,47.86,47.8776,31200.0
2012-07-03 09:40:00,54.49,54.5,54.24,54.29,22500.0,47.904,47.9128,47.6842,47.7282,22500.0
2012-07-03 09:45:00,54.25,54.27,53.93,53.95,40400.0,47.693,47.7106,47.4117,47.4293,40400.0
2012-07-03 09:50:00,53.93,53.93,53.72,53.73,72100.0,47.4117,47.4117,47.2271,47.2359,72100.0
2012-07-03 09:55:00,53.74,53.95,53.7,53.93,38300.0,47.2447,47.4293,47.2095,47.4117,38300.0
2012-07-03 10:00:00,53.93,54.03,53.8,53.84,53200.0,47.4117,47.4996,47.2974,47.3326,53200.0
2012-07-03 10:05:00,53.86,53.9,53.85,53.87,17500.0,47.3501,47.3853,47.3414,47.3589,17500.0
2012-07-03 10:10:00,53.85,53.85,53.74,53.74,41700.0,47.3414,47.3414,47.2447,47.2447,41700.0
2012-07-03 10:15:00,53.74,53.78,53.7,53.73,57200.0,47.2447,47.2798,47.2095,47.2359,57200.0
2012-07-03 10:20:00,53.75,53.89,53.74,53.76,42900.0,47.2534,47.3765,47.2447,47.2622,42900.0
2012-07-03 10:25:00,53.76,53.76,53.59,53.65,65900.0,47.2622,47.2622,47.1128,47.1655,65900.0
2012-07-03 10:30:00,53.67,53.74,53.64,53.73,41900.0,47.1831,47.2447,47.1567,47.2359,41900.0
2012-07-03 10:35:00,53.72,53.75,53.71,53.75,22800.0,47.2271,47.2534,47.2183,47.2534,22800.0
2012-07-03 10:40:00,53.75,53.76,53.69,53.72,34000.0,47.2534,47.2622,47.2007,47.2271,34000.0
2012-07-03 10:45:00,53.72,53.75,53.71,53.73,30200.0,47.2271,47.2534,47.2183,47.2359,30200.0
2012-07-03 10:50:00,53.73,53.74,53.71,53.73,21600.0,47.2359,47.2447,47.2183,47.2359,21600.0
2012-07-03 10:55:00,53.73,53.74,53.34,53.34,78900.0,47.2359,47.2447,46.893,46.893,78900.0
2012-07-03 11:00:00,53.34,53.53,53.23,53.53,112500.0,46.893,47.06,46.7963,47.06,112500.0
2012-07-03 11:05:00,53.52,53.79,53.52,53.66,100700.0,47.0512,47.2886,47.0512,47.1743,100700.0
2012-07-03 11:10:00,53.66,53.66,53.63,53.64,59400.0,47.1743,47.1743,47.1479,47.1567,59400.0
2012-07-03 11:15:00,53.64,53.68,53.56,53.59,122100.0,47.1567,47.1919,47.0864,47.1128,122100.0
2012-07-03 11:20:00,53.59,53.7,53.55,53.6,58200.0,47.1128,47.2095,47.0776,47.1216,58200.0
2012-07-03 11:25:00,53.61,53.68,53.6,53.63,65500.0,47.1304,47.1919,47.1216,47.1479,65500.0
2012-07-03 11:30:00,53.63,53.65,53.59,53.65,49300.0,47.1479,47.1655,47.1128,47.1655,49300.0
2012-07-03 11:35:00,53.65,53.65,53.59,53.65,86100.0,47.1655,47.1655,47.1128,47.1655,86100.0
2012-07-03 11:40:00,53.65,53.76,53.65,53.76,67300.0,47.1655,47.2622,47.1655,47.2622,67300.0
2012-07-03 11:45:00,53.76,53.85,53.75,53.8,33000.0,47.2622,47.3414,47.2534,47.2974,33000.0
2012-07-03 11:50:00,53.81,53.85,53.8,53.82,43800.0,47.3062,47.3414,47.2974,47.315,43800.0
2012-07-03 11:55:00,53.82,53.85,53.74,53.77,70000.0,47.315,47.3414,47.2447,47.271,70000.0
2012-07-03 12:00:00,53.77,53.86,53.77,53.86,42100.0,47.271,47.3501,47.271,47.3501,42100.0
2012-07-03 12:05:00,53.86,53.87,53.82,53.85,54700.0,47.3501,47.3589,47.315,47.3414,54700.0
2012-07-03 12:10:00,53.85,53.87,53.8,53.81,61300.0,47.3414,47.3589,47.2974,47.3062,61300.0
2012-07-03 12:15:00,53.81,53.81,53.74,53.76,55400.0,47.3062,47.3062,47.2447,47.2622,55400.0
2012-07-03 12:20:00,53.76,53.84,53.75,53.81,30200.0,47.2622,47.3326,47.2534,47.3062,30200.0
2012-07-03 12:25:00,53.8,53.84,53.8,53.8,18600.0,47.2974,47.3326,47.2974,47.2974,18600.0
2012-07-03 12:30:00,53.81,53.82,53.68,53.68,37400.0,47.3062,47.315,47.1919,47.1919,37400.0
2012-07-03 12:35:00,53.69,53.74,53.68,53.71,78300.0,47.2007,47.2447,47.1919,47.2183,78300.0
2012-07-03 12:40:00,53.7,53.73,53.68,53.72,75600.0,47.2095,47.2359,47.1919,47.2271,75600.0
2012-07-03 12:45:00,53.73,53.77,53.69,53.69,37300.0,47.2359,47.271,47.2007,47.2007,37300.0
2012-07-03 12:50:00,53.7,53.71,53.59,53.67,62200.0,47.2095,47.2183,47.1128,47.1831,62200.0
2012-07-03 12:55:00,53.67,53.77,53.65,53.72,71900.0,47.1831,47.271,47.1655,47.2271,71900.0
2012-07-05 09:30:00,53.75,53.81,53.67,53.75,89700.0,47.2534,47.3062,47.1831,47.2534,89700.0
2012-07-05 09:35:00,53.76,53.85,53.73,53.85,43200.0,47.2622,47.3414,47.2359,47.3414,43200.0
2012-07-05 09:40:00,53.8,53.94,53.79,53.86,73500.0,47.2974,47.4205,47.2886,47.3501,73500.0
2012-07-05 09:45:00,53.86,53.88,53.53,53.61,52000.0,47.3501,47.3677,47.06,47.1304,52000.0
2012-07-05 09:50:00,53.61,53.62,53.53,53.57,47600.0,47.1304,47.1392,47.06,47.0952,47600.0
2012-07-05 09:55:00,53.58,53.61,53.42,53.42,51200.0,47.104,47.1304,46.9633,46.9633,51200.0
2012-07-05 10:00:00,53.41,53.53,53.15,53.18,117000.0,46.9545,47.06,46.726,46.7523,117000.0
2012-07-05 10:05:00,53.16,53.28,53.05,53.14,92800.0,46.7348,46.8402,46.638,46.7172,92800.0
2012-07-05 10:10:00,53.15,53.16,53.02,53.06,99100.0,46.726,46.7348,46.6117,46.6468,99100.0
2012-07-05 10:15:00,53.05,53.2,53.04,53.2,106800.0,46.638,46.7699,46.6293,46.7699,106800.0
2012-07-05 10:20:00,53.21,53.51,53.21,53.51,48700.0,46.7787,47.0424,46.7787,47.0424,48700.0
2012-07-05 10:25:00,53.52,53.71,53.51,53.64,103700.0,47.0512,47.2183,47.0424,47.1567,103700.0
2012-07-05 10:30:00,53.63,53.7,53.58,53.58,29000.0,47.1479,47.2095,47.104,47.104,29000.0
2012-07-05 10:35:00,53.57,53.59,53.55,53.55,21100.0,47.0952,47.1128,47.0776,47.0776,21100.0
2012-07-05 10:40:00,53.55,53.76,53.55,53.76,50700.0,47.0776,47.2622,47.0776,47.2622,50700.0
2012-07-05 10:45:00,53.75,53.76,53.64,53.64,31800.0,47.2534,47.2622,47.1567,47.1567,31800.0
2012-07-05 10:50:00,53.64,53.65,53.55,53.57,41000.0,47.1567,47.1655,47.0776,47.0952,41000.0
2012-07-05 10:55:00,53.55,53.62,53.46,53.58,68800.0,47.0776,47.1392,46.9985,47.104,68800.0
2012-07-05 11:00:00,53.59,53.76,53.59,53.76,56800.0,47.1128,47.2622,47.1128,47.2622,56800.0
2012-07-05 11:05:00,53.76,53.82,53.74,53.8,44600.0,47.2622,47.315,47.2447,47.2974,44600.0
2012-07-05 11:10:00,53.8,53.85,53.75,53.84,27000.0,47.2974,47.3414,47.2534,47.3326,27000.0
2012-07-05 11:15:00,53.84,53.96,53.84,53.95,29600.0,47.3326,47.4381,47.3326,47.4293,29600.0
2012-07-05 11:20:00,53.95,53.98,53.9,53.93,52400.0,47.4293,47.4556,47.3853,47.4117,52400.0
2012-07-05 11:25:00,53.93,53.93,53.9,53.92,31900.0,47.4117,47.4117,47.3853,47.4029,31900.0
2012-07-05 11:30:00,53.92,53.95,53.86,53.87,34800.0,47.4029,47.4293,47.3501,47.3589,34800.0
2012-07-05 11:35:00,53.86,53.89,53.78,53.78,34100.0,47.3501,47.3765,47.2798,47.2798,34100.0
2012-07-05 11:40:00,53.77,53.82,53.74,53.77,29600.0,47.271,47.315,47.2447,47.271,29600.0
2012-07-05 11:45:00,53.77,53.85,53.77,53.78,17900.0,47.271,47.3414,47.271,47.2798,17900.0
2012-07-05 11:50:00,53.78,53.8,53.71,53.8,50400.0,47.2798,47.2974,47.2183,47.2974,50400.0
2012-07-05 11:55:00,53.79,53.83,53.72,53.73,36500.0,47.2886,47.3238,47.2271,47.2359,36500.0
2012-07-05 12:00:00,53.74,53.81,53.71,53.79,22000.0,47.2447,47.3062,47.2183,47.2886,22000.0
2012-07-05 12:05:00,53.8,53.89,53.8,53.88,24700.0,47.2974,47.3765,47.2974,47.3677,24700.0
2012-07-05 12:10:00,53.88,53.89,53.78,53.85,31500.0,47.3677,47.3765,47.2798,47.3414,31500.0
2012-07-05 12:15:00,53.86,53.86,53.79,53.81,28300.0,47.3501,47.3501,47.2886,47.3062,28300.0
2012-07-05 12:20:00,53.81,53.82,53.79,53.81,48400.0,47.3062,47.315,47.2886,47.3062,48400.0
2012-07-05 12:25:00,53.81,53.88,53.8,53.84,30200.0,47.3062,47.3677,47.2974,47.3326,30200.0
2012-07-05 12:30:00,53.85,53.86,53.81,53.85,31300.0,47.3414,47.3501,47.3062,47.3414,31300.0
2012-07-05 12:35:00,53.86,53.86,53.83,53.83,18400.0,47.3501,47.3501,47.3238,47.3238,18400.0
2012-07-05 12:40:00,53.84,53.87,53.82,53.87,52200.0,47.3326,47.3589,47.315,47.3589,52200.0
2012-07-05 12:45:00,53.87,53.87,53.83,53.84,19800.0,47.3589,47.3589,47.3238,47.3326,19800.0
2012-07-05 12:50:00,53.84,53.9,53.83,53.9,19200.0,47.3326,47.3853,47.3238,47.3853,19200.0
2012-07-05 12:55:00,53.89,53.92,53.85,53.86,29600.0,47.3765,47.4029,47.3414,47.3501,29600.0
2012-07-05 13:00:00,53.86,53.86,53.84,53.85,26500.0,47.3501,47.3501,47.3326,47.3414,26500.0
2012-07-05 13:05:00,53.85,53.93,53.85,53.9,22000.0,47.3414,47.4117,47.3414,47.3853,22000.0
2012-07-05 13:10:00,53.91,53.96,53.91,53.94,21000.0,47.3941,47.4381,47.3941,47.4205,21000.0
2012-07-05 13:15:00,53.94,53.98,53.94,53.98,17700.0,47.4205,47.4556,47.4205,47.4556,17700.0
2012-07-05 13:20:00,53.98,54.0,53.98,54.0,48400.0,47.4556,47.4732,47.4556,47.4732,48400.0
2012-07-05 13:25:00,54.0,54.04,53.92,53.95,33200.0,47.4732,47.5084,47.4029,47.4293,33200.0
2012-07-05 13:30:00,53.94,53.94,53.85,53.89,54800.0,47.4205,47.4205,47.3414,47.3765,54800.0
2012-07-05 13:35:00,53.9,53.97,53.89,53.97,47600.0,47.3853,47.4469,47.3765,47.4469,47600.0
2012-07-05 13:40:00,53.97,54.0,53.96,54.0,26000.0,47.4469,47.4732,47.4381,47.4732,26000.0
2012-07-05 13:45:00,53.99,54.01,53.97,53.97,27600.0,47.4644,47.482,47.4469,47.4469,27600.0
2012-07-05 13:50:00,53.97,54.06,53.96,54.05,35900.0,47.4469,47.526,47.4381,47.5172,35900.0
2012-07-05 13:55:00,54.06,54.09,54.05,54.09,17900.0,47.526,47.5523,47.5172,47.5523,17900.0
2012-07-05 14:00:00,54.08,54.1,54.08,54.08,15200.0,47.5436,47.5611,47.5436,47.5436,15200.0
2012-07-05 14:05:00,54.08,54.1,54.05,54.08,33300.0,47.5436,47.5611,47.5172,47.5436,33300.0
2012-07-05 14:10:00,54.08,54.1,54.04,54.04,35000.0,47.5436,47.5611,47.5084,47.5084,35000.0
2012-07-05 14:15:00,54.05,54.05,54.03,54.05,37100.0,47.5172,47.5172,47.4996,47.5172,37100.0
2012-07-05 14:20:00,54.05,54.1,54.04,54.08,95500.0,47.5172,47.5611,47.5084,47.5436,95500.0
2012-07-05 14:25:00,54.09,54.12,54.03,54.12,70700.0,47.5523,47.5787,47.4996,47.5787,70700.0
2012-07-05 14:30:00,54.11,54.14,54.11,54.12,26700.0,47.5699,47.5963,47.5699,47.5787,26700.0
2012-07-05 14:35:00,54.12,54.14,54.08,54.12,31200.0,47.5787,47.5963,47.5436,47.5787,31200.0
2012-07-05 14:40:00,54.12,54.15,54.12,54.15,31800.0,47.5787,47.6051,47.5787,47.6051,31800.0
2012-07-05 14:45:00,54.15,54.16,54.07,54.08,39200.0,47.6051,47.6139,47.5348,47.5436,39200.0
2012-07-05 14:50:00,54.08,54.26,54.01,54.26,142700.0,47.5436,47.7018,47.482,47.7018,142700.0
2012-07-05 14:55:00,54.25,54.35,54.2,54.35,78000.0,47.693,47.7809,47.6491,47.7809,78000.0
2012-07-05 15:00:00,54.35,54.45,54.31,54.44,72800.0,47.7809,47.8688,47.7458,47.86,72800.0
2012-07-05 15:05:00,54.45,54.57,54.41,54.56,65500.0,47.8688,47.9743,47.8337,47.9655,65500.0
2012-07-05 15:10:00,54.55,54.57,54.35,54.36,58400.0,47.9567,47.9743,47.7809,47.7897,58400.0
2012-07-05 15:15:00,54.36,54.37,54.28,54.3,99700.0,47.7897,47.7985,47.7194,47.737,99700.0
2012-07-05 15:20:00,54.29,54.35,54.19,54.23,67500.0,47.7282,47.7809,47.6403,47.6754,67500.0
2012-07-05 15:25:00,54.23,54.26,54.2,54.21,38900.0,47.6754,47.7018,47.6491,47.6578,38900.0
2012-07-05 15:30:00,54.22,54.34,54.19,54.3,63900.0,47.6666,47.7721,47.6403,47.737,63900.0
2012-07-05 15:35:00,54.3,54.37,54.3,54.33,42800.0,47.737,47.7985,47.737,47.7633,42800.0
2012-07-05 15:40:00,54.32,54.36,54.3,54.33,66700.0,47.7545,47.7897,47.737,47.7633,66700.0
2012-07-05 15:45:00,54.33,54.36,54.26,54.29,89100.0,47.7633,47.7897,47.7018,47.7282,89100.0
2012-07-05 15:50:00,54.3,54.35,54.25,54.31,84500.0,47.737,47.7809,47.693,47.7458,84500.0
2012-07-05 15:55:00,54.31,54.34,54.25,54.27,151700.0,47.7458,47.7721,47.693,47.7106,151700.0
2012-07-06 09:30:00,53.99,54.56,53.9,54.49,47700.0,47.4644,47.9655,47.3853,47.904,47700.0
2012-07-06 09:35:00,54.41,54.77,54.41,54.71,22100.0,47.8337,48.1502,47.8337,48.0974,22100.0
2012-07-06 09:40:00,54.71,55.0,54.7,54.89,46600.0,48.0974,48.3524,48.0886,48.2557,46600.0
2012-07-06 09:45:00,54.88,54.98,54.8,54.97,53500.0,48.2469,48.3348,48.1765,48.326,53500.0
2012-07-06 09:50:00,54.98,55.0,54.92,54.95,36600.0,48.3348,48.3524,48.282,48.3084,36600.0
2012-07-06 09:55:00,54.96,54.97,54.84,54.94,55200.0,48.3172,48.326,48.2117,48.2996,55200.0
2012-07-06 10:00:00,54.92,55.05,54.9,54.95,39500.0,48.282,48.3963,48.2644,48.3084,39500.0
2012-07-06 10:05:00,54.97,55.03,54.93,55.03,18200.0,48.326,48.3787,48.2908,48.3787,18200.0
2012-07-06 10:10:00,55.0,55.03,54.97,54.98,25500.0,48.3524,48.3787,48.326,48.3348,25500.0
2012-07-06 10:15:00,54.98,55.02,54.86,54.97,25200.0,48.3348,48.3699,48.2293,48.326,25200.0
2012-07-06 10:20:00,54.94,54.98,54.87,54.93,42600.0,48.2996,48.3348,48.2381,48.2908,42600.0
2012-07-06 10:25:00,54.94,54.98,54.76,54.76,31500.0,48.2996,48.3348,48.1414,48.1414,31500.0
2012-07-06 10:30:00,54.76,54.81,54.71,54.79,15400.0,48.1414,48.1853,48.0974,48.1677,15400.0
2012-07-06 10:35:00,54.77,54.77,54.75,54.75,5500.0,48.1502,48.1502,48.1326,48.1326,5500.0
2012-07-06 10:40:00,54.75,54.75,54.56,54.58,26800.0,48.1326,48.1326,47.9655,47.9831,26800.0
2012-07-06 10:45:00,54.58,54.58,54.48,54.51,14900.0,47.9831,47.9831,47.8952,47.9216,14900.0
2012-07-06 10:50:00,54.51,54.66,54.51,54.65,24700.0,47.9216,48.0535,47.9216,48.0447,24700.0
2012-07-06 10:55:00,54.65,54.66,54.58,54.59,15100.0,48.0447,48.0535,47.9831,47.9919,15100.0
2012-07-06 11:00:00,54.59,54.63,54.54,54.57,17600.0,47.9919,48.0271,47.948,47.9743,17600.0
2012-07-06 11:05:00,54.55,54.67,54.55,54.66,36700.0,47.9567,48.0622,47.9567,48.0535,36700.0
2012-07-06 11:10:00,54.66,54.71,54.6,54.61,23100.0,48.0535,48.0974,48.0007,48.0095,23100.0
2012-07-06 11:15:00,54.6,54.65,54.58,54.64,19700.0,48.0007,48.0447,47.9831,48.0359,19700.0
2012-07-06 11:20:00,54.64,54.64,54.57,54.58,14000.0,48.0359,48.0359,47.9743,47.9831,14000.0
2012-07-06 11:25:00,54.57,54.58,54.5,54.56,11100.0,47.9743,47.9831,47.9128,47.9655,11100.0
2012-07-06 11:30:00,54.56,54.57,54.49,54.53,30200.0,47.9655,47.9743,47.904,47.9392,30200.0
2012-07-06 11:35:00,54.54,54.54,54.5,54.52,20700.0,47.948,47.948,47.9128,47.9304,20700.0
2012-07-06 11:40:00,54.52,54.6,54.51,54.59,15100.0,47.9304,48.0007,47.9216,47.9919,15100.0
2012-07-06 11:45:00,54.59,54.6,54.57,54.58,14300.0,47.9919,48.0007,47.9743,47.9831,14300.0
2012-07-06 11:50:00,54.58,54.6,54.56,54.58,11100.0,47.9831,48.0007,47.9655,47.9831,11100.0
2012-07-06 11:55:00,54.58,54.6,54.56,54.58,14100.0,47.9831,48.0007,47.9655,47.9831,14100.0
2012-07-06 12:00:00,54.58,54.63,54.57,54.59,12500.0,47.9831,48.0271,47.9743,47.9919,12500.0
2012-07-06 12:05:00,54.58,54.59,54.56,54.57,8600.0,47.9831,47.9919,47.9655,47.9743,8600.0
2012-07-06 12:10:00,54.57,54.6,54.55,54.56,10900.0,47.9743,48.0007,47.9567,47.9655,10900.0
2012-07-06 12:15:00,54.57,54.58,54.56,54.57,6300.0,47.9743,47.9831,47.9655,47.9743,6300.0
2012-07-06 12:20:00,54.56,54.56,54.51,54.55,21700.0,47.9655,47.9655,47.9216,47.9567,21700.0
2012-07-06 12:25:00,54.55,54.63,54.54,54.62,45800.0,47.9567,48.0271,47.948,48.0183,45800.0
2012-07-06 12:30:00,54.62,54.64,54.59,54.59,17000.0,48.0183,48.0359,47.9919,47.9919,17000.0
2012-07-06 12:35:00,54.59,54.6,54.55,54.58,9100.0,47.9919,48.0007,47.9567,47.9831,9100.0
2012-07-06 12:40:00,54.58,54.6,54.57,54.58,10700.0,47.9831,48.0007,47.9743,47.9831,10700.0
2012-07-06 12:45:00,54.58,54.62,54.56,54.59,8300.0,47.9831,48.0183,47.9655,47.9919,8300.0
2012-07-06 12:50:00,54.59,54.62,54.57,54.61,12600.0,47.9919,48.0183,47.9743,48.0095,12600.0
2012-07-06 12:55:00,54.62,54.63,54.59,54.6,8900.0,48.0183,48.0271,47.9919,48.0007,8900.0
2012-07-06 13:00:00,54.61,54.62,54.58,54.59,15000.0,48.0095,48.0183,47.9831,47.9919,15000.0
2012-07-06 13:05:00,54.58,54.61,54.55,54.61,10300.0,47.9831,48.0095,47.9567,48.0095,10300.0
2012-07-06 13:10:00,54.62,54.74,54.62,54.7,55500.0,48.0183,48.1238,48.0183,48.0886,55500.0
2012-07-06 13:15:00,54.7,54.7,54.67,54.67,24600.0,48.0886,48.0886,48.0622,48.0622,24600.0
2012-07-06 13:20:00,54.67,54.7,54.67,54.68,18800.0,48.0622,48.0886,48.0622,48.071,18800.0
2012-07-06 13:25:00,54.7,54.7,54.68,54.69,13900.0,48.0886,48.0886,48.071,48.0798,13900.0
2012-07-06 13:30:00,54.69,54.7,54.68,54.7,13900.0,48.0798,48.0886,48.071,48.0886,13900.0
2012-07-06 13:35:00,54.7,54.7,54.69,54.69,6900.0,48.0886,48.0886,48.0798,48.0798,6900.0
2012-07-06 13:40:00,54.7,54.7,54.66,54.69,23200.0,48.0886,48.0886,48.0535,48.0798,23200.0
2012-07-06 13:45:00,54.68,54.69,54.68,54.69,15000.0,48.071,48.0798,48.071,48.0798,15000.0
2012-07-06 13:50:00,54.69,54.77,54.69,54.73,49300.0,48.0798,48.1502,48.0798,48.115,49300.0
2012-07-06 13:55:00,54.73,54.75,54.68,54.7,21500.0,48.115,48.1326,48.071,48.0886,21500.0
2012-07-06 14:00:00,54.68,54.7,54.66,54.67,12000.0,48.071,48.0886,48.0535,48.0622,12000.0
2012-07-06 14:05:00,54.67,54.74,54.66,54.73,16600.0,48.0622,48.1238,48.0535,48.115,16600.0
2012-07-06 14:10:00,54.73,54.74,54.64,54.64,18700.0,48.115,48.1238,48.0359,48.0359,18700.0
2012-07-06 14:15:00,54.64,54.67,54.59,54.59,23500.0,48.0359,48.0622,47.9919,47.9919,23500.0
2012-07-06 14:20:00,54.57,54.63,54.55,54.57,15400.0,47.9743,48.0271,47.9567,47.9743,15400.0
2012-07-06 14:25:00,54.57,54.59,54.54,54.54,8200.0,47.9743,47.9919,47.948,47.948,8200.0
2012-07-06 14:30:00,54.54,54.59,54.54,54.59,9500.0,47.948,47.9919,47.948,47.9919,9500.0
2012-07-06 14:35:00,54.61,54.62,54.56,54.58,17600.0,48.0095,48.0183,47.9655,47.9831,17600.0
2012-07-06 14:40:00,54.58,54.58,54.52,54.55,13900.0,47.9831,47.9831,47.9304,47.9567,13900.0
2012-07-06 14:45:00,54.55,54.61,54.54,54.54,24200.0,47.9567,48.0095,47.948,47.948,24200.0
2012-07-06 14:50:00,54.54,54.61,54.54,54.61,9800.0,47.948,48.0095,47.948,48.0095,9800.0
2012-07-06 14:55:00,54.6,54.62,54.43,54.44,48500.0,48.0007,48.0183,47.8513,47.86,48500.0
2012-07-06 15:00:00,54.43,54.48,54.4,54.48,60500.0,47.8513,47.8952,47.8249,47.8952,60500.0
2012-07-06 15:05:00,54.48,54.62,54.47,54.62,35800.0,47.8952,48.0183,47.8864,48.0183,35800.0
2012-07-06 15:10:00,54.62,54.65,54.61,54.64,13700.0,48.0183,48.0447,48.0095,48.0359,13700.0
2012-07-06 15:15:00,54.64,54.65,54.57,54.58,23600.0,48.0359,48.0447,47.9743,47.9831,23600.0
2012-07-06 15:20:00,54.58,54.59,54.52,54.53,18500.0,47.9831,47.9919,47.9304,47.9392,18500.0
2012-07-06 15:25:00,54.52,54.6,54.5,54.6,11600.0,47.9304,48.0007,47.9128,48.0007,11600.0
2012-07-06 15:30:00,54.61,54.66,54.59,54.61,14200.0,48.0095,48.0535,47.9919,48.0095,14200.0
2012-07-06 15:35:00,54.6,54.62,54.55,54.55,17400.0,48.0007,48.0183,47.9567,47.9567,17400.0
2012-07-06 15:40:00,54.55,54.62,54.55,54.59,19800.0,47.9567,48.0183,47.9567,47.9919,19800.0
2012-07-06 15:45:00,54.6,54.63,54.55,54.56,37300.0,48.0007,48.0271,47.9567,47.9655,37300.0
2012-07-06 15:50:00,54.55,54.58,54.53,54.57,53900.0,47.9567,47.9831,47.9392,47.9743,53900.0
2012-07-06 15:55:00,54.57,54.61,54.55,54.56,87400.0,47.9743,48.0095,47.9567,47.9655,87400.0
2012-07-09 09:30:00,54.48,55.01,54.4,54.93,26100.0,47.8952,48.3611,47.8249,48.2908,26100.0
2012-07-09 09:35:00,54.88,54.92,54.8,54.85,10200.0,48.2469,48.282,48.1765,48.2205,10200.0
2012-07-09 09:40:00,54.81,54.81,54.68,54.68,13300.0,48.1853,48.1853,48.071,48.071,13300.0
2012-07-09 09:45:00,54.71,54.81,54.67,54.75,21400.0,48.0974,48.1853,48.0622,48.1326,21400.0
2012-07-09 09:50:00,54.75,54.84,54.65,54.82,40700.0,48.1326,48.2117,48.0447,48.1941,40700.0
2012-07-09 09:55:00,54.82,54.84,54.66,54.72,41500.0,48.1941,48.2117,48.0535,48.1062,41500.0
2012-07-09 10:00:00,54.69,54.79,54.63,54.79,34700.0,48.0798,48.1677,48.0271,48.1677,34700.0
2012-07-09 10:05:00,54.8,54.82,54.71,54.74,15900.0,48.1765,48.1941,48.0974,48.1238,15900.0
2012-07-09 10:10:00,54.74,54.81,54.7,54.8,25700.0,48.1238,48.1853,48.0886,48.1765,25700.0
2012-07-09 10:15:00,54.79,54.8,54.61,54.73,31800.0,48.1677,48.1765,48.0095,48.115,31800.0
2012-07-09 10:20:00,54.74,54.79,54.7,54.75,25100.0,48.1238,48.1677,48.0886,48.1326,25100.0
2012-07-09 10:25:00,54.75,54.78,54.7,54.77,27400.0,48.1326,48.1589,48.0886,48.1502,27400.0
2012-07-09 10:30:00,54.76,54.87,54.74,54.87,49900.0,48.1414,48.2381,48.1238,48.2381,49900.0
2012-07-09 10:35:00,54.86,55.07,54.86,54.97,54100.0,48.2293,48.4139,48.2293,48.326,54100.0
2012-07-09 10:40:00,54.97,54.98,54.85,54.87,13600.0,48.326,48.3348,48.2205,48.2381,13600.0
2012-07-09 10:45:00,54.86,54.93,54.84,54.86,10000.0,48.2293,48.2908,48.2117,48.2293,10000.0
2012-07-09 10:50:00,54.85,54.86,54.77,54.78,8500.0,48.2205,48.2293,48.1502,48.1589,8500.0
2012-07-09 10:55:00,54.78,54.83,54.73,54.82,10900.0,48.1589,48.2029,48.115,48.1941,10900.0
2012-07-09 11:00:00,54.83,54.93,54.83,54.88,25900.0,48.2029,48.2908,48.2029,48.2469,25900.0
2012-07-09 11:05:00,54.9,54.9,54.8,54.81,33200.0,48.2644,48.2644,48.1765,48.1853,33200.0
2012-07-09 11:10:00,54.8,54.85,54.76,54.83,8000.0,48.1765,48.2205,48.1414,48.2029,8000.0
2012-07-09 11:15:00,54.83,54.83,54.77,54.78,12800.0,48.2029,48.2029,48.1502,48.1589,12800.0
2012-07-09 11:20:00,54.79,54.81,54.74,54.81,22800.0,48.1677,48.1853,48.1238,48.1853,22800.0
2012-07-09 11:25:00,54.8,54.8,54.74,54.74,15400.0,48.1765,48.1765,48.1238,48.1238,15400.0
2012-07-09 11:30:00,54.74,54.78,54.66,54.7,22200.0,48.1238,48.1589,48.0535,48.0886,22200.0
2012-07-09 11:35:00,54.69,54.72,54.67,54.72,18500.0,48.0798,48.1062,48.0622,48.1062,18500.0
2012-07-09 11:40:00,54.72,54.75,54.69,54.74,9100.0,48.1062,48.1326,48.0798,48.1238,9100.0
2012-07-09 11:45:00,54.73,54.74,54.7,54.72,11900.0,48.115,48.1238,48.0886,48.1062,11900.0
2012-07-09 11:50:00,54.73,54.74,54.66,54.72,22300.0,48.115,48.1238,48.0535,48.1062,22300.0
2012-07-09 11:55:00,54.74,54.74,54.62,54.62,4900.0,48.1238,48.1238,48.0183,48.0183,4900.0
2012-07-09 12:00:00,54.62,54.62,54.55,54.55,15500.0,48.0183,48.0183,47.9567,47.9567,15500.0
2012-07-09 12:05:00,54.55,54.59,54.53,54.57,24000.0,47.9567,47.9919,47.9392,47.9743,24000.0
2012-07-09 12:10:00,54.58,54.6,54.53,54.58,25500.0,47.9831,48.0007,47.9392,47.9831,25500.0
2012-07-09 12:15:00,54.58,54.63,54.53,54.56,17300.0,47.9831,48.0271,47.9392,47.9655,17300.0
2012-07-09 12:20:00,54.56,54.61,54.48,54.48,11600.0,47.9655,48.0095,47.8952,47.8952,11600.0
2012-07-09 12:25:00,54.48,54.48,54.44,54.45,12500.0,47.8952,47.8952,47.86,47.8688,12500.0
2012-07-09 12:30:00,54.45,54.5,54.45,54.48,7600.0,47.8688,47.9128,47.8688,47.8952,7600.0
2012-07-09 12:35:00,54.48,54.48,54.44,54.47,7200.0,47.8952,47.8952,47.86,47.8864,7200.0
2012-07-09 12:40:00,54.47,54.53,54.46,54.53,14400.0,47.8864,47.9392,47.8776,47.9392,14400.0
2012-07-09 12:45:00,54.54,54.57,54.51,54.57,5200.0,47.948,47.9743,47.9216,47.9743,5200.0
2012-07-09 12:50:00,54.56,54.59,54.55,54.56,11800.0,47.9655,47.9919,47.9567,47.9655,11800.0
2012-07-09 12:55:00,54.57,54.62,54.57,54.59,12000.0,47.9743,48.0183,47.9743,47.9919,12000.0
2012-07-09 13:00:00,54.59,54.59,54.56,54.59,6500.0,47.9919,47.9919,47.9655,47.9919,6500.0
2012-07-09 13:05:00,54.59,54.67,54.59,54.67,13100.0,47.9919,48.0622,47.9919,48.0622,13100.0
2012-07-09 13:10:00,54.68,54.68,54.65,54.65,9200.0,48.071,48.071,48.0447,48.0447,9200.0
2012-07-09 13:15:00,54.66,54.73,54.66,54.73,6500.0,48.0535,48.115,48.0535,48.115,6500.0
2012-07-09 13:20:00,54.72,54.72,54.69,54.7,3000.0,48.1062,48.1062,48.0798,48.0886,3000.0
2012-07-09 13:25:00,54.7,54.77,54.69,54.77,7900.0,48.0886,48.1502,48.0798,48.1502,7900.0
2012-07-09 13:30:00,54.76,54.77,54.73,54.73,5800.0,48.1414,48.1502,48.115,48.115,5800.0
2012-07-09 13:35:00,54.72,54.79,54.72,54.78,12500.0,48.1062,48.1677,48.1062,48.1589,12500.0
2012-07-09 13:40:00,54.78,54.8,54.74,54.76,9900.0,48.1589,48.1765,48.1238,48.1414,9900.0
2012-07-09 13:45:00,54.77,54.8,54.76,54.76,6500.0,48.1502,48.1765,48.1414,48.1414,6500.0
2012-07-09 13:50:00,54.75,54.75,54.72,54.74,10300.0,48.1326,48.1326,48.1062,48.1238,10300.0
2012-07-09 13:55:00,54.73,54.75,54.71,54.72,9400.0,48.115,48.1326,48.0974,48.1062,9400.0
2012-07-09 14:00:00,54.72,54.75,54.72,54.73,5900.0,48.1062,48.1326,48.1062,48.115,5900.0
2012-07-09 14:05:00,54.73,54.73,54.71,54.73,6800.0,48.115,48.115,48.0974,48.115,6800.0
2012-07-09 14:10:00,54.73,54.76,54.71,54.72,7500.0,48.115,48.1414,48.0974,48.1062,7500.0
2012-07-09 14:15:00,54.72,54.75,54.66,54.71,24800.0,48.1062,48.1326,48.0535,48.0974,24800.0
2012-07-09 14:20:00,54.71,54.72,54.67,54.67,7700.0,48.0974,48.1062,48.0622,48.0622,7700.0
2012-07-09 14:25:00,54.67,54.78,54.67,54.78,10900.0,48.0622,48.1589,48.0622,48.1589,10900.0
2012-07-09 14:30:00,54.78,54.8,54.75,54.8,17100.0,48.1589,48.1765,48.1326,48.1765,17100.0
2012-07-09 14:35:00,54.8,54.85,54.79,54.85,15900.0,48.1765,48.2205,48.1677,48.2205,15900.0
2012-07-09 14:40:00,54.85,54.86,54.79,54.84,12100.0,48.2205,48.2293,48.1677,48.2117,12100.0
2012-07-09 14:45:00,54.85,54.85,54.77,54.8,8100.0,48.2205,48.2205,48.1502,48.1765,8100.0
2012-07-09 14:50:00,54.8,54.8,54.73,54.75,5000.0,48.1765,48.1765,48.115,48.1326,5000.0
2012-07-09 14:55:00,54.75,54.76,54.73,54.75,7500.0,48.1326,48.1414,48.115,48.1326,7500.0
2012-07-09 15:00:00,54.76,54.81,54.74,54.79,7600.0,48.1414,48.1853,48.1238,48.1677,7600.0
2012-07-09 15:05:00,54.79,54.81,54.75,54.77,16400.0,48.1677,48.1853,48.1326,48.1502,16400.0
2012-07-09 15:10:00,54.77,54.79,54.72,54.72,8600.0,48.1502,48.1677,48.1062,48.1062,8600.0
2012-07-09 15:15:00,54.74,54.79,54.72,54.76,9000.0,48.1238,48.1677,48.1062,48.1414,9000.0
2012-07-09 15:20:00,54.76,54.76,54.69,54.71,7200.0,48.1414,48.1414,48.0798,48.0974,7200.0
2012-07-09 15:25:00,54.71,54.74,54.68,54.72,11000.0,48.0974,48.1238,48.071,48.1062,11000.0
2012-07-09 15:30:00,54.72,54.8,54.7,54.8,14700.0,48.1062,48.1765,48.0886,48.1765,14700.0
2012-07-09 15:35:00,54.81,54.85,54.77,54.84,12800.0,48.1853,48.2205,48.1502,48.2117,12800.0
2012-07-09 15:40:00,54.84,54.99,54.83,54.97,48400.0,48.2117,48.3436,48.2029,48.326,48400.0
2012-07-09 15:45:00,54.96,54.97,54.89,54.93,70400.0,48.3172,48.326,48.2557,48.2908,70400.0
2012-07-09 15:50:00,54.93,54.94,54.89,54.93,74200.0,48.2908,48.2996,48.2557,48.2908,74200.0
2012-07-09 15:55:00,54.93,54.94,54.85,54.87,85500.0,48.2908,48.2996,48.2205,48.2381,85500.0
2012-07-10 09:30:00,55.04,55.25,54.88,55.17,64000.0,48.3875,48.5721,48.2469,48.5018,64000.0
2012-07-10 09:35:00,55.17,55.23,55.13,55.21,17300.0,48.5018,48.5546,48.4666,48.537,17300.0
2012-07-10 09:40:00,55.22,55.34,55.15,55.32,38600.0,48.5458,48.6513,48.4842,48.6337,38600.0
2012-07-10 09:45:00,55.31,55.48,55.25,55.45,34600.0,48.6249,48.7743,48.5721,48.748,34600.0
2012-07-10 09:50:00,55.41,55.66,55.36,55.66,45800.0,48.7128,48.9326,48.6688,48.9326,45800.0
2012-07-10 09:55:00,55.67,56.04,55.65,55.97,129000.0,48.9414,49.2667,48.9238,49.2051,129000.0
2012-07-10 10:00:00,55.95,56.0,55.73,55.79,62800.0,49.1875,49.2315,48.9941,49.0469,62800.0
2012-07-10 10:05:00,55.78,55.92,55.74,55.75,56800.0,49.0381,49.1612,49.0029,49.0117,56800.0
2012-07-10 10:10:00,55.73,55.76,55.6,55.61,29700.0,48.9941,49.0205,48.8798,48.8886,29700.0
2012-07-10 10:15:00,55.61,55.66,55.59,55.65,67300.0,48.8886,48.9326,48.871,48.9238,67300.0
2012-07-10 10:20:00,55.62,55.66,55.6,55.63,44300.0,48.8974,48.9326,48.8798,48.9062,44300.0
2012-07-10 10:25:00,55.63,55.63,55.62,55.62,52000.0,48.9062,48.9062,48.8974,48.8974,52000.0
2012-07-10 10:30:00,55.62,55.63,55.48,55.53,82100.0,48.8974,48.9062,48.7743,48.8183,82100.0
2012-07-10 10:35:00,55.53,55.57,55.53,55.55,32900.0,48.8183,48.8535,48.8183,48.8359,32900.0
2012-07-10 10:40:00,55.55,55.66,55.54,55.65,27800.0,48.8359,48.9326,48.8271,48.9238,27800.0
2012-07-10 10:45:00,55.66,55.76,55.63,55.64,37000.0,48.9326,49.0205,48.9062,48.915,37000.0
2012-07-10 10:50:00,55.63,55.67,55.53,55.54,29100.0,48.9062,48.9414,48.8183,48.8271,29100.0
2012-07-10 10:55:00,55.54,55.75,55.54,55.74,24300.0,48.8271,49.0117,48.8271,49.0029,24300.0
2012-07-10 11:00:00,55.74,55.74,55.6,55.6,32800.0,49.0029,49.0029,48.8798,48.8798,32800.0
2012-07-10 11:05:00,55.59,55.6,55.52,55.53,26600.0,48.871,48.8798,48.8095,48.8183,26600.0
2012-07-10 11:10:00,55.53,55.55,55.48,55.51,25500.0,48.8183,48.8359,48.7743,48.8007,25500.0
2012-07-10 11:15:00,55.52,55.59,55.48,55.59,24800.0,48.8095,48.871,48.7743,48.871,24800.0
2012-07-10 11:20:00,55.58,55.73,55.57,55.73,18800.0,48.8623,48.9941,48.8535,48.9941,18800.0
2012-07-10 11:25:00,55.72,55.8,55.68,55.79,22800.0,48.9853,49.0557,48.9502,49.0469,22800.0
2012-07-10 11:30:00,55.78,55.81,55.63,55.64,89100.0,49.0381,49.0645,48.9062,48.915,89100.0
2012-07-10 11:35:00,55.64,55.73,55.61,55.71,51000.0,48.915,48.9941,48.8886,48.9765,51000.0
2012-07-10 11:40:00,55.71,55.74,55.65,55.69,124000.0,48.9765,49.0029,48.9238,48.959,124000.0
2012-07-10 11:45:00,55.69,55.79,55.68,55.78,22700.0,48.959,49.0469,48.9502,49.0381,22700.0
2012-07-10 11:50:00,55.77,55.84,55.76,55.81,22000.0,49.0293,49.0908,49.0205,49.0645,22000.0
2012-07-10 11:55:00,55.81,55.88,55.78,55.8,31100.0,49.0645,49.126,49.0381,49.0557,31100.0
2012-07-10 12:00:00,55.81,55.87,55.75,55.84,27000.0,49.0645,49.1172,49.0117,49.0908,27000.0
2012-07-10 12:05:00,55.86,56.0,55.84,56.0,29100.0,49.1084,49.2315,49.0908,49.2315,29100.0
2012-07-10 12:10:00,56.0,56.02,55.86,55.88,56400.0,49.2315,49.2491,49.1084,49.126,56400.0
2012-07-10 12:15:00,55.86,55.88,55.83,55.84,21400.0,49.1084,49.126,49.082,49.0908,21400.0
2012-07-10 12:20:00,55.85,55.9,55.8,55.9,16100.0,49.0996,49.1436,49.0557,49.1436,16100.0
2012-07-10 12:25:00,55.9,55.93,55.87,55.92,17100.0,49.1436,49.17,49.1172,49.1612,17100.0
2012-07-10 12:30:00,55.91,55.96,55.84,55.84,18800.0,49.1524,49.1963,49.0908,49.0908,18800.0
2012-07-10 12:35:00,55.83,55.83,55.73,55.75,26700.0,49.082,49.082,48.9941,49.0117,26700.0
2012-07-10 12:40:00,55.75,55.76,55.72,55.74,17700.0,49.0117,49.0205,48.9853,49.0029,17700.0
2012-07-10 12:45:00,55.73,55.77,55.73,55.75,10700.0,48.9941,49.0293,48.9941,49.0117,10700.0
2012-07-10 12:50:00,55.74,55.74,55.65,55.66,20200.0,49.0029,49.0029,48.9238,48.9326,20200.0
2012-07-10 12:55:00,55.66,55.71,55.65,55.65,17400.0,48.9326,48.9765,48.9238,48.9238,17400.0
2012-07-10 13:00:00,55.65,55.74,55.64,55.74,13300.0,48.9238,49.0029,48.915,49.0029,13300.0
2012-07-10 13:05:00,55.74,55.76,55.73,55.75,5900.0,49.0029,49.0205,48.9941,49.0117,5900.0
2012-07-10 13:10:00,55.75,55.76,55.7,55.74,12000.0,49.0117,49.0205,48.9678,49.0029,12000.0
2012-07-10 13:15:00,55.74,55.74,55.66,55.74,13000.0,49.0029,49.0029,48.9326,49.0029,13000.0
2012-07-10 13:20:00,55.75,55.76,55.65,55.71,17100.0,49.0117,49.0205,48.9238,48.9765,17100.0
2012-07-10 13:25:00,55.71,55.73,55.66,55.73,12700.0,48.9765,48.9941,48.9326,48.9941,12700.0
2012-07-10 13:30:00,55.73,55.74,55.65,55.74,22000.0,48.9941,49.0029,48.9238,49.0029,22000.0
2012-07-10 13:35:00,55.75,55.8,55.75,55.8,21800.0,49.0117,49.0557,49.0117,49.0557,21800.0
2012-07-10 13:40:00,55.78,55.84,55.74,55.84,13700.0,49.0381,49.0908,49.0029,49.0908,13700.0
2012-07-10 13:45:00,55.82,55.83,55.62,55.65,27800.0,49.0732,49.082,48.8974,48.9238,27800.0
2012-07-10 13:50:00,55.66,55.7,55.65,55.68,24900.0,48.9326,48.9678,48.9238,48.9502,24900.0
2012-07-10 13:55:00,55.68,55.73,55.68,55.68,18500.0,48.9502,48.9941,48.9502,48.9502,18500.0
2012-07-10 14:00:00,55.67,55.67,55.56,55.62,33400.0,48.9414,48.9414,48.8447,48.8974,33400.0
2012-07-10 14:05:00,55.62,55.66,55.56,55.62,98000.0,48.8974,48.9326,48.8447,48.8974,98000.0
2012-07-10 14:10:00,55.61,55.71,55.6,55.7,32700.0,48.8886,48.9765,48.8798,48.9678,32700.0
2012-07-10 14:15:00,55.7,55.7,55.55,55.55,22900.0,48.9678,48.9678,48.8359,48.8359,22900.0
2012-07-10 14:20:00,55.55,55.6,55.51,55.53,24200.0,48.8359,48.8798,48.8007,48.8183,24200.0
2012-07-10 14:25:00,55.52,55.57,55.5,55.55,14200.0,48.8095,48.8535,48.7919,48.8359,14200.0
2012-07-10 14:30:00,55.54,55.57,55.53,55.56,34300.0,48.8271,48.8535,48.8183,48.8447,34300.0
2012-07-10 14:35:00,55.57,55.61,55.54,55.55,27700.0,48.8535,48.8886,48.8271,48.8359,27700.0
2012-07-10 14:40:00,55.55,55.55,55.45,55.47,37900.0,48.8359,48.8359,48.748,48.7656,37900.0
2012-07-10 14:45:00,55.47,55.49,55.45,55.46,13700.0,48.7656,48.7831,48.748,48.7568,13700.0
2012-07-10 14:50:00,55.47,55.47,55.36,55.41,53300.0,48.7656,48.7656,48.6688,48.7128,53300.0
2012-07-10 14:55:00,55.4,55.41,55.36,55.38,26200.0,48.704,48.7128,48.6688,48.6864,26200.0
2012-07-10 15:00:00,55.38,55.4,55.26,55.27,90200.0,48.6864,48.704,48.5809,48.5897,90200.0
2012-07-10 15:05:00,55.26,55.41,55.25,55.41,127000.0,48.5809,48.7128,48.5721,48.7128,127000.0
2012-07-10 15:10:00,55.4,55.51,55.39,55.51,29100.0,48.704,48.8007,48.6952,48.8007,29100.0
2012-07-10 15:15:00,55.51,55.51,55.38,55.39,68600.0,48.8007,48.8007,48.6864,48.6952,68600.0
2012-07-10 15:20:00,55.39,55.47,55.3,55.3,20500.0,48.6952,48.7656,48.6161,48.6161,20500.0
2012-07-10 15:25:00,55.31,55.37,55.31,55.32,30600.0,48.6249,48.6776,48.6249,48.6337,30600.0
2012-07-10 15:30:00,55.33,55.33,55.25,55.31,35300.0,48.6425,48.6425,48.5721,48.6249,35300.0
2012-07-10 15:35:00,55.32,55.36,55.27,55.28,46900.0,48.6337,48.6688,48.5897,48.5985,46900.0
2012-07-10 15:40:00,55.28,55.31,55.25,55.3,90500.0,48.5985,48.6249,48.5721,48.6161,90500.0
2012-07-10 15:45:00,55.31,55.4,55.31,55.38,44300.0,48.6249,48.704,48.6249,48.6864,44300.0
2012-07-10 15:50:00,55.37,55.48,55.37,55.47,75100.0,48.6776,48.7743,48.6776,48.7656,75100.0
2012-07-10 15:55:00,55.47,55.6,55.46,55.58,125500.0,48.7656,48.8798,48.7568,48.8623,125500.0
2012-07-11 09:30:00,55.51,55.56,55.16,55.29,71500.0,48.8007,48.8447,48.493,48.6073,71500.0
2012-07-11 09:35:00,55.3,55.51,55.3,55.43,37500.0,48.6161,48.8007,48.6161,48.7304,37500.0
2012-07-11 09:40:00,55.45,55.46,55.25,55.31,50900.0,48.748,48.7568,48.5721,48.6249,50900.0
2012-07-11 09:45:00,55.3,55.32,55.25,55.3,36400.0,48.6161,48.6337,48.5721,48.6161,36400.0
2012-07-11 09:50:00,55.3,55.47,55.26,55.38,55300.0,48.6161,48.7656,48.5809,48.6864,55300.0
2012-07-11 09:55:00,55.38,55.49,55.36,55.44,28900.0,48.6864,48.7831,48.6688,48.7392,28900.0
2012-07-11 10:00:00,55.44,55.46,55.31,55.31,35100.0,48.7392,48.7568,48.6249,48.6249,35100.0
2012-07-11 10:05:00,55.31,55.38,55.1,55.1,67600.0,48.6249,48.6864,48.4403,48.4403,67600.0
2012-07-11 10:10:00,55.1,55.13,55.01,55.03,55300.0,48.4403,48.4666,48.3611,48.3787,55300.0
2012-07-11 10:15:00,55.02,55.02,54.92,54.94,32200.0,48.3699,48.3699,48.282,48.2996,32200.0
2012-07-11 10:20:00,54.96,55.03,54.94,55.03,12900.0,48.3172,48.3787,48.2996,48.3787,12900.0
2012-07-11 10:25:00,55.04,55.04,54.95,54.97,24000.0,48.3875,48.3875,48.3084,48.326,24000.0
2012-07-11 10:30:00,54.98,54.99,54.91,54.98,29600.0,48.3348,48.3436,48.2732,48.3348,29600.0
2012-07-11 10:35:00,54.99,55.0,54.89,54.91,24000.0,48.3436,48.3524,48.2557,48.2732,24000.0
2012-07-11 10:40:00,54.91,54.91,54.89,54.9,22700.0,48.2732,48.2732,48.2557,48.2644,22700.0
2012-07-11 10:45:00,54.9,54.9,54.8,54.8,42800.0,48.2644,48.2644,48.1765,48.1765,42800.0
2012-07-11 10:50:00,54.8,54.86,54.78,54.83,26900.0,48.1765,48.2293,48.1589,48.2029,26900.0
2012-07-11 10:55:00,54.83,54.83,54.73,54.75,19900.0,48.2029,48.2029,48.115,48.1326,19900.0
2012-07-11 11:00:00,54.75,54.89,54.74,54.87,13500.0,48.1326,48.2557,48.1238,48.2381,13500.0
2012-07-11 11:05:00,54.86,54.91,54.86,54.9,15300.0,48.2293,48.2732,48.2293,48.2644,15300.0
2012-07-11 11:10:00,54.9,54.91,54.89,54.89,13600.0,48.2644,48.2732,48.2557,48.2557,13600.0
2012-07-11 11:15:00,54.89,54.89,54.75,54.77,45300.0,48.2557,48.2557,48.1326,48.1502,45300.0
2012-07-11 11:20:00,54.78,54.85,54.76,54.85,15800.0,48.1589,48.2205,48.1414,48.2205,15800.0
2012-07-11 11:25:00,54.86,54.89,54.76,54.76,18700.0,48.2293,48.2557,48.1414,48.1414,18700.0
2012-07-11 11:30:00,54.78,54.78,54.7,54.72,12800.0,48.1589,48.1589,48.0886,48.1062,12800.0
2012-07-11 11:35:00,54.71,54.73,54.68,54.68,13500.0,48.0974,48.115,48.071,48.071,13500.0
2012-07-11 11:40:00,54.68,54.68,54.63,54.63,19100.0,48.071,48.071,48.0271,48.0271,19100.0
2012-07-11 11:45:00,54.63,54.81,54.6,54.8,21100.0,48.0271,48.1853,48.0007,48.1765,21100.0
2012-07-11 11:50:00,54.8,54.88,54.73,54.76,29900.0,48.1765,48.2469,48.115,48.1414,29900.0
2012-07-11 11:55:00,54.76,54.79,54.73,54.73,7900.0,48.1414,48.1677,48.115,48.115,7900.0
2012-07-11 12:00:00,54.74,54.86,54.73,54.86,18800.0,48.1238,48.2293,48.115,48.2293,18800.0
2012-07-11 12:05:00,54.86,54.96,54.86,54.94,31400.0,48.2293,48.3172,48.2293,48.2996,31400.0
2012-07-11 12:10:00,54.94,55.02,54.92,54.97,26100.0,48.2996,48.3699,48.282,48.326,26100.0
2012-07-11 12:15:00,54.97,54.97,54.86,54.88,19000.0,48.326,48.326,48.2293,48.2469,19000.0
2012-07-11 12:20:00,54.87,54.94,54.85,54.86,11800.0,48.2381,48.2996,48.2205,48.2293,11800.0
2012-07-11 12:25:00,54.86,54.9,54.85,54.86,9200.0,48.2293,48.2644,48.2205,48.2293,9200.0
2012-07-11 12:30:00,54.85,54.92,54.85,54.91,10800.0,48.2205,48.282,48.2205,48.2732,10800.0
2012-07-11 12:35:00,54.9,54.92,54.83,54.87,13000.0,48.2644,48.282,48.2029,48.2381,13000.0
2012-07-11 12:40:00,54.85,54.92,54.83,54.83,10900.0,48.2205,48.282,48.2029,48.2029,10900.0
2012-07-11 12:45:00,54.83,54.87,54.81,54.87,12400.0,48.2029,48.2381,48.1853,48.2381,12400.0
2012-07-11 12:50:00,54.86,54.89,54.83,54.86,9800.0,48.2293,48.2557,48.2029,48.2293,9800.0
2012-07-11 12:55:00,54.86,54.89,54.85,54.85,22700.0,48.2293,48.2557,48.2205,48.2205,22700.0
2012-07-11 13:00:00,54.85,54.86,54.79,54.8,17700.0,48.2205,48.2293,48.1677,48.1765,17700.0
2012-07-11 13:05:00,54.81,54.82,54.76,54.76,9600.0,48.1853,48.1941,48.1414,48.1414,9600.0
2012-07-11 13:10:00,54.75,54.77,54.74,54.74,10300.0,48.1326,48.1502,48.1238,48.1238,10300.0
2012-07-11 13:15:00,54.74,54.74,54.67,54.67,13000.0,48.1238,48.1238,48.0622,48.0622,13000.0
2012-07-11 13:20:00,54.67,54.73,54.67,54.7,31000.0,48.0622,48.115,48.0622,48.0886,31000.0
2012-07-11 13:25:00,54.69,54.71,54.68,54.68,9800.0,48.0798,48.0974,48.071,48.071,9800.0
2012-07-11 13:30:00,54.7,54.72,54.66,54.72,22600.0,48.0886,48.1062,48.0535,48.1062,22600.0
2012-07-11 13:35:00,54.71,54.71,54.65,54.69,10000.0,48.0974,48.0974,48.0447,48.0798,10000.0
2012-07-11 13:40:00,54.68,54.79,54.67,54.73,18300.0,48.071,48.1677,48.0622,48.115,18300.0
2012-07-11 13:45:00,54.72,54.78,54.71,54.74,19600.0,48.1062,48.1589,48.0974,48.1238,19600.0
2012-07-11 13:50:00,54.76,54.8,54.75,54.8,9800.0,48.1414,48.1765,48.1326,48.1765,9800.0
2012-07-11 13:55:00,54.81,54.81,54.76,54.78,16400.0,48.1853,48.1853,48.1414,48.1589,16400.0
2012-07-11 14:00:00,54.8,54.81,54.68,54.68,19300.0,48.1765,48.1853,48.071,48.071,19300.0
2012-07-11 14:05:00,54.66,54.7,54.62,54.7,13000.0,48.0535,48.0886,48.0183,48.0886,13000.0
2012-07-11 14:10:00,54.7,54.74,54.65,54.66,10600.0,48.0886,48.1238,48.0447,48.0535,10600.0
2012-07-11 14:15:00,54.65,54.71,54.64,54.7,8500.0,48.0447,48.0974,48.0359,48.0886,8500.0
2012-07-11 14:20:00,54.7,54.73,54.6,54.6,12400.0,48.0886,48.115,48.0007,48.0007,12400.0
2012-07-11 14:25:00,54.6,54.61,54.55,54.57,14600.0,48.0007,48.0095,47.9567,47.9743,14600.0
2012-07-11 14:30:00,54.57,54.58,54.44,54.49,35700.0,47.9743,47.9831,47.86,47.904,35700.0
2012-07-11 14:35:00,54.49,54.56,54.49,54.53,9500.0,47.904,47.9655,47.904,47.9392,9500.0
2012-07-11 14:40:00,54.54,54.62,54.54,54.62,8100.0,47.948,48.0183,47.948,48.0183,8100.0
2012-07-11 14:45:00,54.62,54.66,54.62,54.62,11500.0,48.0183,48.0535,48.0183,48.0183,11500.0
2012-07-11 14:50:00,54.62,54.65,54.59,54.61,16400.0,48.0183,48.0447,47.9919,48.0095,16400.0
2012-07-11 14:55:00,54.61,54.64,54.53,54.55,12000.0,48.0095,48.0359,47.9392,47.9567,12000.0
2012-07-11 15:00:00,54.55,54.65,54.55,54.64,24400.0,47.9567,48.0447,47.9567,48.0359,24400.0
2012-07-11 15:05:00,54.65,54.78,54.65,54.78,13300.0,48.0447,48.1589,48.0447,48.1589,13300.0
2012-07-11 15:10:00,54.77,54.77,54.7,54.75,28400.0,48.1502,48.1502,48.0886,48.1326,28400.0
2012-07-11 15:15:00,54.75,54.78,54.69,54.75,14700.0,48.1326,48.1589,48.0798,48.1326,14700.0
2012-07-11 15:20:00,54.76,54.8,54.71,54.79,16300.0,48.1414,48.1765,48.0974,48.1677,16300.0
2012-07-11 15:25:00,54.79,54.81,54.68,54.73,20000.0,48.1677,48.1853,48.071,48.115,20000.0
2012-07-11 15:30:00,54.72,54.79,54.72,54.77,14300.0,48.1062,48.1677,48.1062,48.1502,14300.0
2012-07-11 15:35:00,54.77,54.78,54.72,54.75,20100.0,48.1502,48.1589,48.1062,48.1326,20100.0
2012-07-11 15:40:00,54.76,54.83,54.75,54.83,23500.0,48.1414,48.2029,48.1326,48.2029,23500.0
2012-07-11 15:45:00,54.83,54.9,54.81,54.84,51300.0,48.2029,48.2644,48.1853,48.2117,51300.0
2012-07-11 15:50:00,54.84,54.91,54.82,54.82,39500.0,48.2117,48.2732,48.1941,48.1941,39500.0
2012-07-11 15:55:00,54.83,54.92,54.82,54.92,57500.0,48.2029,48.282,48.1941,48.282,57500.0
2012-07-12 09:30:00,54.75,54.96,54.75,54.94,44100.0,48.1326,48.3172,48.1326,48.2996,44100.0
2012-07-12 09:35:00,54.89,54.89,54.6,54.61,23200.0,48.2557,48.2557,48.0007,48.0095,23200.0
2012-07-12 09:40:00,54.6,54.65,54.49,54.56,29000.0,48.0007,48.0447,47.904,47.9655,29000.0
2012-07-12 09:45:00,54.58,54.59,54.43,54.43,20800.0,47.9831,47.9919,47.8513,47.8513,20800.0
2012-07-12 09:50:00,54.46,54.48,54.33,54.46,26300.0,47.8776,47.8952,47.7633,47.8776,26300.0
2012-07-12 09:55:00,54.48,54.55,54.46,54.54,21300.0,47.8952,47.9567,47.8776,47.948,21300.0
2012-07-12 10:00:00,54.52,54.53,54.41,54.43,12200.0,47.9304,47.9392,47.8337,47.8513,12200.0
2012-07-12 10:05:00,54.43,54.48,54.35,54.37,13500.0,47.8513,47.8952,47.7809,47.7985,13500.0
2012-07-12 10:10:00,54.37,54.45,54.35,54.42,23600.0,47.7985,47.8688,47.7809,47.8425,23600.0
2012-07-12 10:15:00,54.38,54.39,54.2,54.22,40000.0,47.8073,47.8161,47.6491,47.6666,40000.0
2012-07-12 10:20:00,54.21,54.23,54.14,54.23,20800.0,47.6578,47.6754,47.5963,47.6754,20800.0
2012-07-12 10:25:00,54.23,54.23,54.11,54.12,24200.0,47.6754,47.6754,47.5699,47.5787,24200.0
2012-07-12 10:30:00,54.13,54.16,54.04,54.05,33600.0,47.5875,47.6139,47.5084,47.5172,33600.0
2012-07-12 10:35:00,54.05,54.16,54.04,54.12,25900.0,47.5172,47.6139,47.5084,47.5787,25900.0
2012-07-12 10:40:00,54.11,54.32,54.08,54.27,25200.0,47.5699,47.7545,47.5436,47.7106,25200.0
2012-07-12 10:45:00,54.28,54.28,54.14,54.15,10900.0,47.7194,47.7194,47.5963,47.6051,10900.0
2012-07-12 10:50:00,54.16,54.31,54.16,54.31,12800.0,47.6139,47.7458,47.6139,47.7458,12800.0
2012-07-12 10:55:00,54.31,54.32,54.22,54.28,22500.0,47.7458,47.7545,47.6666,47.7194,22500.0
2012-07-12 11:00:00,54.27,54.44,54.25,54.42,23700.0,47.7106,47.86,47.693,47.8425,23700.0
2012-07-12 11:05:00,54.42,54.42,54.32,54.35,14800.0,47.8425,47.8425,47.7545,47.7809,14800.0
2012-07-12 11:10:00,54.36,54.46,54.35,54.45,11700.0,47.7897,47.8776,47.7809,47.8688,11700.0
2012-07-12 11:15:00,54.45,54.47,54.4,54.45,13200.0,47.8688,47.8864,47.8249,47.8688,13200.0
2012-07-12 11:20:00,54.46,54.48,54.35,54.39,28200.0,47.8776,47.8952,47.7809,47.8161,28200.0
2012-07-12 11:25:00,54.39,54.49,54.39,54.41,28800.0,47.8161,47.904,47.8161,47.8337,28800.0
2012-07-12 11:30:00,54.41,54.41,54.31,54.33,38100.0,47.8337,47.8337,47.7458,47.7633,38100.0
2012-07-12 11:35:00,54.33,54.38,54.32,54.32,35700.0,47.7633,47.8073,47.7545,47.7545,35700.0
2012-07-12 11:40:00,54.32,54.35,54.32,54.35,19600.0,47.7545,47.7809,47.7545,47.7809,19600.0
2012-07-12 11:45:00,54.35,54.59,54.34,54.57,37800.0,47.7809,47.9919,47.7721,47.9743,37800.0
2012-07-12 11:50:00,54.58,54.59,54.51,54.59,13900.0,47.9831,47.9919,47.9216,47.9919,13900.0
2012-07-12 11:55:00,54.6,54.62,54.55,54.57,7100.0,48.0007,48.0183,47.9567,47.9743,7100.0
2012-07-12 12:00:00,54.58,54.59,54.58,54.59,21400.0,47.9831,47.9919,47.9831,47.9919,21400.0
2012-07-12 12:05:00,54.59,54.59,54.51,54.51,18400.0,47.9919,47.9919,47.9216,47.9216,18400.0
2012-07-12 12:10:00,54.51,54.52,54.49,54.51,7300.0,47.9216,47.9304,47.904,47.9216,7300.0
2012-07-12 12:15:00,54.52,54.52,54.45,54.45,8300.0,47.9304,47.9304,47.8688,47.8688,8300.0
2012-07-12 12:20:00,54.45,54.47,54.4,54.42,7300.0,47.8688,47.8864,47.8249,47.8425,7300.0
2012-07-12 12:25:00,54.43,54.45,54.39,54.39,71700.0,47.8513,47.8688,47.8161,47.8161,71700.0
2012-07-12 12:30:00,54.4,54.43,54.36,54.37,16700.0,47.8249,47.8513,47.7897,47.7985,16700.0
2012-07-12 12:35:00,54.37,54.4,54.35,54.39,9800.0,47.7985,47.8249,47.7809,47.8161,9800.0
2012-07-12 12:40:00,54.38,54.43,54.38,54.4,12900.0,47.8073,47.8513,47.8073,47.8249,12900.0
2012-07-12 12:45:00,54.39,54.4,54.37,54.37,18100.0,47.8161,47.8249,47.7985,47.7985,18100.0
2012-07-12 12:50:00,54.38,54.4,54.36,54.36,8600.0,47.8073,47.8249,47.7897,47.7897,8600.0
2012-07-12 12:55:00,54.36,54.44,54.36,54.42,24400.0,47.7897,47.86,47.7897,47.8425,24400.0
2012-07-12 13:00:00,54.43,54.48,54.39,54.4,49100.0,47.8513,47.8952,47.8161,47.8249,49100.0
2012-07-12 13:05:00,54.4,54.44,54.36,54.38,43400.0,47.8249,47.86,47.7897,47.8073,43400.0
2012-07-12 13:10:00,54.37,54.43,54.37,54.38,55500.0,47.7985,47.8513,47.7985,47.8073,55500.0
2012-07-12 13:15:00,54.38,54.4,54.37,54.37,37100.0,47.8073,47.8249,47.7985,47.7985,37100.0
2012-07-12 13:20:00,54.37,54.4,54.3,54.3,46800.0,47.7985,47.8249,47.737,47.737,46800.0
2012-07-12 13:25:00,54.3,54.38,54.25,54.27,28700.0,47.737,47.8073,47.693,47.7106,28700.0
2012-07-12 13:30:00,54.27,54.4,54.27,54.32,29900.0,47.7106,47.8249,47.7106,47.7545,29900.0
2012-07-12 13:35:00,54.33,54.37,54.32,54.33,18800.0,47.7633,47.7985,47.7545,47.7633,18800.0
2012-07-12 13:40:00,54.34,54.37,54.3,54.33,81600.0,47.7721,47.7985,47.737,47.7633,81600.0
2012-07-12 13:45:00,54.32,54.35,54.26,54.31,54600.0,47.7545,47.7809,47.7018,47.7458,54600.0
2012-07-12 13:50:00,54.3,54.33,54.25,54.25,22700.0,47.737,47.7633,47.693,47.693,22700.0
2012-07-12 13:55:00,54.25,54.26,54.23,54.26,18600.0,47.693,47.7018,47.6754,47.7018,18600.0
2012-07-12 14:00:00,54.26,54.27,54.19,54.2,37200.0,47.7018,47.7106,47.6403,47.6491,37200.0
2012-07-12 14:05:00,54.21,54.27,54.15,54.16,54900.0,47.6578,47.7106,47.6051,47.6139,54900.0
2012-07-12 14:10:00,54.15,54.21,54.1,54.16,36400.0,47.6051,47.6578,47.5611,47.6139,36400.0
2012-07-12 14:15:00,54.15,54.21,54.13,54.16,25900.0,47.6051,47.6578,47.5875,47.6139,25900.0
2012-07-12 14:20:00,54.14,54.19,54.09,54.12,27600.0,47.5963,47.6403,47.5523,47.5787,27600.0
2012-07-12 14:25:00,54.12,54.24,54.11,54.23,16000.0,47.5787,47.6842,47.5699,47.6754,16000.0
2012-07-12 14:30:00,54.24,54.31,54.23,54.29,16300.0,47.6842,47.7458,47.6754,47.7282,16300.0
2012-07-12 14:35:00,54.29,54.36,54.28,54.33,21100.0,47.7282,47.7897,47.7194,47.7633,21100.0
2012-07-12 14:40:00,54.32,54.35,54.22,54.22,35900.0,47.7545,47.7809,47.6666,47.6666,35900.0
2012-07-12 14:45:00,54.22,54.22,54.03,54.04,67900.0,47.6666,47.6666,47.4996,47.5084,67900.0
2012-07-12 14:50:00,54.04,54.14,54.04,54.14,51800.0,47.5084,47.5963,47.5084,47.5963,51800.0
2012-07-12 14:55:00,54.14,54.17,54.11,54.15,44200.0,47.5963,47.6227,47.5699,47.6051,44200.0
2012-07-12 15:00:00,54.16,54.34,54.14,54.24,44800.0,47.6139,47.7721,47.5963,47.6842,44800.0
2012-07-12 15:05:00,54.24,54.25,54.19,54.22,69400.0,47.6842,47.693,47.6403,47.6666,69400.0
2012-07-12 15:10:00,54.22,54.23,54.16,54.17,58200.0,47.6666,47.6754,47.6139,47.6227,58200.0
2012-07-12 15:15:00,54.16,54.17,54.11,54.15,41500.0,47.6139,47.6227,47.5699,47.6051,41500.0
2012-07-12 15:20:00,54.15,54.17,54.11,54.15,52700.0,47.6051,47.6227,47.5699,47.6051,52700.0
2012-07-12 15:25:00,54.15,54.26,54.13,54.25,56500.0,47.6051,47.7018,47.5875,47.693,56500.0
2012-07-12 15:30:00,54.25,54.26,54.1,54.14,75600.0,47.693,47.7018,47.5611,47.5963,75600.0
2012-07-12 15:35:00,54.14,54.19,54.1,54.16,70200.0,47.5963,47.6403,47.5611,47.6139,70200.0
2012-07-12 15:40:00,54.17,54.2,54.03,54.03,115100.0,47.6227,47.6491,47.4996,47.4996,115100.0
2012-07-12 15:45:00,54.04,54.11,53.99,54.0,171000.0,47.5084,47.5699,47.4644,47.4732,171000.0
2012-07-12 15:50:00,54.0,54.14,53.95,54.09,139100.0,47.4732,47.5963,47.4293,47.5523,139100.0
2012-07-12 15:55:00,54.09,54.1,53.96,54.0,129900.0,47.5523,47.5611,47.4381,47.4732,129900.0
2012-07-13 09:30:00,54.5,54.59,54.18,54.29,63800.0,47.9128,47.9919,47.6315,47.7282,63800.0
2012-07-13 09:35:00,54.29,54.43,54.27,54.39,18700.0,47.7282,47.8513,47.7106,47.8161,18700.0
2012-07-13 09:40:00,54.4,54.55,54.25,54.25,32700.0,47.8249,47.9567,47.693,47.693,32700.0
2012-07-13 09:45:00,54.27,54.42,54.27,54.39,28500.0,47.7106,47.8425,47.7106,47.8161,28500.0
2012-07-13 09:50:00,54.4,54.44,54.06,54.09,28900.0,47.8249,47.86,47.526,47.5523,28900.0
2012-07-13 09:55:00,54.1,54.27,54.06,54.14,38300.0,47.5611,47.7106,47.526,47.5963,38300.0
2012-07-13 10:00:00,54.17,54.28,54.08,54.24,46500.0,47.6227,47.7194,47.5436,47.6842,46500.0
2012-07-13 10:05:00,54.25,54.37,54.21,54.23,29600.0,47.693,47.7985,47.6578,47.6754,29600.0
2012-07-13 10:10:00,54.23,54.28,54.15,54.24,55100.0,47.6754,47.7194,47.6051,47.6842,55100.0
2012-07-13 10:15:00,54.24,54.27,54.17,54.21,29200.0,47.6842,47.7106,47.6227,47.6578,29200.0
2012-07-13 10:20:00,54.22,54.3,54.21,54.27,34200.0,47.6666,47.737,47.6578,47.7106,34200.0
2012-07-13 10:25:00,54.27,54.29,54.23,54.26,31400.0,47.7106,47.7282,47.6754,47.7018,31400.0
2012-07-13 10:30:00,54.27,54.28,54.19,54.25,13900.0,47.7106,47.7194,47.6403,47.693,13900.0
2012-07-13 10:35:00,54.25,54.29,54.24,54.25,28200.0,47.693,47.7282,47.6842,47.693,28200.0
2012-07-13 10:40:00,54.24,54.28,54.18,54.23,20600.0,47.6842,47.7194,47.6315,47.6754,20600.0
2012-07-13 10:45:00,54.22,54.31,54.21,54.31,20500.0,47.6666,47.7458,47.6578,47.7458,20500.0
2012-07-13 10:50:00,54.31,54.42,54.28,54.41,13600.0,47.7458,47.8425,47.7194,47.8337,13600.0
2012-07-13 10:55:00,54.43,54.44,54.36,54.4,9900.0,47.8513,47.86,47.7897,47.8249,9900.0
2012-07-13 11:00:00,54.41,54.46,54.39,54.46,16800.0,47.8337,47.8776,47.8161,47.8776,16800.0
2012-07-13 11:05:00,54.46,54.49,54.43,54.48,19100.0,47.8776,47.904,47.8513,47.8952,19100.0
2012-07-13 11:10:00,54.48,54.48,54.36,54.37,16800.0,47.8952,47.8952,47.7897,47.7985,16800.0
2012-07-13 11:15:00,54.38,54.4,54.3,54.36,23000.0,47.8073,47.8249,47.737,47.7897,23000.0
2012-07-13 11:20:00,54.37,54.41,54.33,54.33,16600.0,47.7985,47.8337,47.7633,47.7633,16600.0
2012-07-13 11:25:00,54.34,54.39,54.3,54.33,14600.0,47.7721,47.8161,47.737,47.7633,14600.0
2012-07-13 11:30:00,54.33,54.37,54.27,54.27,36500.0,47.7633,47.7985,47.7106,47.7106,36500.0
2012-07-13 11:35:00,54.27,54.31,54.25,54.31,8500.0,47.7106,47.7458,47.693,47.7458,8500.0
2012-07-13 11:40:00,54.31,54.4,54.31,54.4,10200.0,47.7458,47.8249,47.7458,47.8249,10200.0
2012-07-13 11:45:00,54.4,54.46,54.4,54.4,10400.0,47.8249,47.8776,47.8249,47.8249,10400.0
2012-07-13 11:50:00,54.39,54.47,54.39,54.44,6300.0,47.8161,47.8864,47.8161,47.86,6300.0
2012-07-13 11:55:00,54.43,54.49,54.42,54.45,13200.0,47.8513,47.904,47.8425,47.8688,13200.0
2012-07-13 12:00:00,54.45,54.47,54.41,54.41,11800.0,47.8688,47.8864,47.8337,47.8337,11800.0
2012-07-13 12:05:00,54.41,54.5,54.4,54.5,9100.0,47.8337,47.9128,47.8249,47.9128,9100.0
2012-07-13 12:10:00,54.5,54.54,54.45,54.46,9400.0,47.9128,47.948,47.8688,47.8776,9400.0
2012-07-13 12:15:00,54.45,54.56,54.45,54.56,17000.0,47.8688,47.9655,47.8688,47.9655,17000.0
2012-07-13 12:20:00,54.56,54.57,54.49,54.54,7900.0,47.9655,47.9743,47.904,47.948,7900.0
2012-07-13 12:25:00,54.56,54.56,54.47,54.47,9700.0,47.9655,47.9655,47.8864,47.8864,9700.0
2012-07-13 12:30:00,54.46,54.48,54.46,54.47,6500.0,47.8776,47.8952,47.8776,47.8864,6500.0
2012-07-13 12:35:00,54.47,54.5,54.47,54.5,8700.0,47.8864,47.9128,47.8864,47.9128,8700.0
2012-07-13 12:40:00,54.49,54.49,54.42,54.43,10500.0,47.904,47.904,47.8425,47.8513,10500.0
2012-07-13 12:45:00,54.43,54.45,54.42,54.44,3500.0,47.8513,47.8688,47.8425,47.86,3500.0
2012-07-13 12:50:00,54.44,54.45,54.43,54.44,4300.0,47.86,47.8688,47.8513,47.86,4300.0
2012-07-13 12:55:00,54.45,54.48,54.43,54.46,10100.0,47.8688,47.8952,47.8513,47.8776,10100.0
2012-07-13 13:00:00,54.46,54.5,54.46,54.49,7900.0,47.8776,47.9128,47.8776,47.904,7900.0
2012-07-13 13:05:00,54.47,54.51,54.46,54.5,16300.0,47.8864,47.9216,47.8776,47.9128,16300.0
2012-07-13 13:10:00,54.5,54.56,54.5,54.54,17500.0,47.9128,47.9655,47.9128,47.948,17500.0
2012-07-13 13:15:00,54.55,54.56,54.52,54.55,25600.0,47.9567,47.9655,47.9304,47.9567,25600.0
2012-07-13 13:20:00,54.56,54.56,54.53,54.53,2600.0,47.9655,47.9655,47.9392,47.9392,2600.0
2012-07-13 13:25:00,54.52,54.54,54.5,54.51,8400.0,47.9304,47.948,47.9128,47.9216,8400.0
2012-07-13 13:30:00,54.49,54.51,54.49,54.51,5800.0,47.904,47.9216,47.904,47.9216,5800.0
2012-07-13 13:35:00,54.49,54.57,54.49,54.57,3700.0,47.904,47.9743,47.904,47.9743,3700.0
2012-07-13 13:40:00,54.56,54.61,54.56,54.61,10000.0,47.9655,48.0095,47.9655,48.0095,10000.0
2012-07-13 13:45:00,54.61,54.62,54.58,54.59,7000.0,48.0095,48.0183,47.9831,47.9919,7000.0
2012-07-13 13:50:00,54.59,54.6,54.55,54.55,10500.0,47.9919,48.0007,47.9567,47.9567,10500.0
2012-07-13 13:55:00,54.56,54.57,54.55,54.56,6100.0,47.9655,47.9743,47.9567,47.9655,6100.0
2012-07-13 14:00:00,54.56,54.57,54.51,54.52,9300.0,47.9655,47.9743,47.9216,47.9304,9300.0
2012-07-13 14:05:00,54.52,54.57,54.52,54.55,5200.0,47.9304,47.9743,47.9304,47.9567,5200.0
2012-07-13 14:10:00,54.56,54.57,54.53,54.53,8200.0,47.9655,47.9743,47.9392,47.9392,8200.0
2012-07-13 14:15:00,54.53,54.63,54.53,54.63,13900.0,47.9392,48.0271,47.9392,48.0271,13900.0
2012-07-13 14:20:00,54.62,54.64,54.6,54.62,12600.0,48.0183,48.0359,48.0007,48.0183,12600.0
2012-07-13 14:25:00,54.62,54.63,54.6,54.6,8600.0,48.0183,48.0271,48.0007,48.0007,8600.0
2012-07-13 14:30:00,54.61,54.61,54.57,54.59,12700.0,48.0095,48.0095,47.9743,47.9919,12700.0
2012-07-13 14:35:00,54.58,54.59,54.48,54.5,23800.0,47.9831,47.9919,47.8952,47.9128,23800.0
2012-07-13 14:40:00,54.49,54.55,54.49,54.55,14600.0,47.904,47.9567,47.904,47.9567,14600.0
2012-07-13 14:45:00,54.55,54.55,54.5,54.5,12500.0,47.9567,47.9567,47.9128,47.9128,12500.0
2012-07-13 14:50:00,54.5,54.51,54.48,54.49,14400.0,47.9128,47.9216,47.8952,47.904,14400.0
2012-07-13 14:55:00,54.49,54.51,54.47,54.5,10500.0,47.904,47.9216,47.8864,47.9128,10500.0
2012-07-13 15:00:00,54.5,54.59,54.48,54.56,17100.0,47.9128,47.9919,47.8952,47.9655,17100.0
2012-07-13 15:05:00,54.57,54.57,54.5,54.51,10800.0,47.9743,47.9743,47.9128,47.9216,10800.0
2012-07-13 15:10:00,54.52,54.56,54.5,54.56,27100.0,47.9304,47.9655,47.9128,47.9655,27100.0
2012-07-13 15:15:00,54.55,54.58,54.53,54.58,16500.0,47.9567,47.9831,47.9392,47.9831,16500.0
2012-07-13 15:20:00,54.57,54.6,54.54,54.6,17300.0,47.9743,48.0007,47.948,48.0007,17300.0
2012-07-13 15:25:00,54.61,54.64,54.55,54.56,17800.0,48.0095,48.0359,47.9567,47.9655,17800.0
2012-07-13 15:30:00,54.55,54.58,54.51,54.57,14800.0,47.9567,47.9831,47.9216,47.9743,14800.0
2012-07-13 15:35:00,54.56,54.56,54.52,54.52,15500.0,47.9655,47.9655,47.9304,47.9304,15500.0
2012-07-13 15:40:00,54.53,54.55,54.48,54.52,40200.0,47.9392,47.9567,47.8952,47.9304,40200.0
2012-07-13 15:45:00,54.52,54.56,54.45,54.47,37600.0,47.9304,47.9655,47.8688,47.8864,37600.0
2012-07-13 15:50:00,54.48,54.49,54.4,54.42,75400.0,47.8952,47.904,47.8249,47.8425,75400.0
2012-07-13 15:55:00,54.42,54.53,54.41,54.49,75500.0,47.8425,47.9392,47.8337,47.904,75500.0
2012-07-16 09:30:00,54.5,54.5,54.26,54.48,41100.0,47.9128,47.9128,47.7018,47.8952,41100.0
2012-07-16 09:35:00,54.45,54.45,54.25,54.3,10100.0,47.8688,47.8688,47.693,47.737,10100.0
2012-07-16 09:40:00,54.28,54.45,54.08,54.11,53200.0,47.7194,47.8688,47.5436,47.5699,53200.0
2012-07-16 09:45:00,54.21,54.21,54.03,54.2,47600.0,47.6578,47.6578,47.4996,47.6491,47600.0
2012-07-16 09:50:00,54.2,54.38,54.19,54.27,12600.0,47.6491,47.8073,47.6403,47.7106,12600.0
2012-07-16 09:55:00,54.24,54.37,54.23,54.25,15900.0,47.6842,47.7985,47.6754,47.693,15900.0
2012-07-16 10:00:00,54.25,54.38,54.25,54.31,25400.0,47.693,47.8073,47.693,47.7458,25400.0
2012-07-16 10:05:00,54.31,54.39,54.3,54.38,25600.0,47.7458,47.8161,47.737,47.8073,25600.0
2012-07-16 10:10:00,54.36,54.44,54.36,54.43,22300.0,47.7897,47.86,47.7897,47.8513,22300.0
2012-07-16 10:15:00,54.43,54.45,54.37,54.43,16000.0,47.8513,47.8688,47.7985,47.8513,16000.0
2012-07-16 10:20:00,54.45,54.46,54.43,54.44,8500.0,47.8688,47.8776,47.8513,47.86,8500.0
2012-07-16 10:25:00,54.45,54.56,54.45,54.56,21100.0,47.8688,47.9655,47.8688,47.9655,21100.0
2012-07-16 10:30:00,54.56,54.65,54.56,54.65,9000.0,47.9655,48.0447,47.9655,48.0447,9000.0
2012-07-16 10:35:00,54.65,54.81,54.64,54.8,23700.0,48.0447,48.1853,48.0359,48.1765,23700.0
2012-07-16 10:40:00,54.82,54.85,54.76,54.81,9800.0,48.1941,48.2205,48.1414,48.1853,9800.0
2012-07-16 10:45:00,54.81,54.82,54.6,54.65,27800.0,48.1853,48.1941,48.0007,48.0447,27800.0
2012-07-16 10:50:00,54.64,54.78,54.63,54.7,19200.0,48.0359,48.1589,48.0271,48.0886,19200.0
2012-07-16 10:55:00,54.68,54.76,54.66,54.76,5300.0,48.071,48.1414,48.0535,48.1414,5300.0
2012-07-16 11:00:00,54.78,54.79,54.7,54.78,12200.0,48.1589,48.1677,48.0886,48.1589,12200.0
2012-07-16 11:05:00,54.76,54.82,54.75,54.82,7000.0,48.1414,48.1941,48.1326,48.1941,7000.0
2012-07-16 11:10:00,54.82,54.87,54.8,54.86,6900.0,48.1941,48.2381,48.1765,48.2293,6900.0
2012-07-16 11:15:00,54.89,54.92,54.86,54.91,12100.0,48.2557,48.282,48.2293,48.2732,12100.0
2012-07-16 11:20:00,54.9,54.9,54.81,54.86,15700.0,48.2644,48.2644,48.1853,48.2293,15700.0
2012-07-16 11:25:00,54.85,54.87,54.81,54.86,10800.0,48.2205,48.2381,48.1853,48.2293,10800.0
2012-07-16 11:30:00,54.85,54.88,54.85,54.86,6400.0,48.2205,48.2469,48.2205,48.2293,6400.0
2012-07-16 11:35:00,54.86,54.86,54.8,54.84,5900.0,48.2293,48.2293,48.1765,48.2117,5900.0
2012-07-16 11:40:00,54.83,54.85,54.79,54.81,7400.0,48.2029,48.2205,48.1677,48.1853,7400.0
2012-07-16 11:45:00,54.79,54.8,54.78,54.78,1800.0,48.1677,48.1765,48.1589,48.1589,1800.0
2012-07-16 11:50:00,54.78,54.8,54.76,54.77,7300.0,48.1589,48.1765,48.1414,48.1502,7300.0
2012-07-16 11:55:00,54.77,54.79,54.76,54.76,1100.0,48.1502,48.1677,48.1414,48.1414,1100.0
2012-07-16 12:00:00,54.79,54.83,54.79,54.82,5000.0,48.1677,48.2029,48.1677,48.1941,5000.0
2012-07-16 12:05:00,54.82,54.9,54.82,54.87,35400.0,48.1941,48.2644,48.1941,48.2381,35400.0
2012-07-16 12:10:00,54.87,54.88,54.84,54.86,18200.0,48.2381,48.2469,48.2117,48.2293,18200.0
2012-07-16 12:15:00,54.86,54.88,54.83,54.83,35000.0,48.2293,48.2469,48.2029,48.2029,35000.0
2012-07-16 12:20:00,54.83,54.85,54.83,54.83,6800.0,48.2029,48.2205,48.2029,48.2029,6800.0
2012-07-16 12:25:00,54.83,54.83,54.8,54.81,16800.0,48.2029,48.2029,48.1765,48.1853,16800.0
2012-07-16 12:30:00,54.83,54.85,54.77,54.8,4900.0,48.2029,48.2205,48.1502,48.1765,4900.0
2012-07-16 12:35:00,54.78,54.82,54.71,54.73,9100.0,48.1589,48.1941,48.0974,48.115,9100.0
2012-07-16 12:40:00,54.73,54.74,54.71,54.71,3200.0,48.115,48.1238,48.0974,48.0974,3200.0
2012-07-16 12:45:00,54.71,54.74,54.71,54.73,2800.0,48.0974,48.1238,48.0974,48.115,2800.0
2012-07-16 12:50:00,54.74,54.78,54.74,54.78,7700.0,48.1238,48.1589,48.1238,48.1589,7700.0
2012-07-16 12:55:00,54.77,54.8,54.77,54.79,3700.0,48.1502,48.1765,48.1502,48.1677,3700.0
2012-07-16 13:00:00,54.79,54.79,54.7,54.7,4700.0,48.1677,48.1677,48.0886,48.0886,4700.0
2012-07-16 13:05:00,54.71,54.72,54.69,54.72,3600.0,48.0974,48.1062,48.0798,48.1062,3600.0
2012-07-16 13:10:00,54.7,54.76,54.68,54.76,5900.0,48.0886,48.1414,48.071,48.1414,5900.0
2012-07-16 13:15:00,54.76,54.76,54.7,54.72,9400.0,48.1414,48.1414,48.0886,48.1062,9400.0
2012-07-16 13:20:00,54.72,54.72,54.66,54.72,8600.0,48.1062,48.1062,48.0535,48.1062,8600.0
2012-07-16 13:25:00,54.71,54.73,54.65,54.65,8900.0,48.0974,48.115,48.0447,48.0447,8900.0
2012-07-16 13:30:00,54.66,54.73,54.66,54.68,8200.0,48.0535,48.115,48.0535,48.071,8200.0
2012-07-16 13:35:00,54.7,54.7,54.63,54.64,7900.0,48.0886,48.0886,48.0271,48.0359,7900.0
2012-07-16 13:40:00,54.63,54.65,54.62,54.63,6800.0,48.0271,48.0447,48.0183,48.0271,6800.0
2012-07-16 13:45:00,54.62,54.68,54.59,54.61,6100.0,48.0183,48.071,47.9919,48.0095,6100.0
2012-07-16 13:50:00,54.62,54.63,54.6,54.6,5800.0,48.0183,48.0271,48.0007,48.0007,5800.0
2012-07-16 13:55:00,54.61,54.61,54.54,54.54,8300.0,48.0095,48.0095,47.948,47.948,8300.0
2012-07-16 14:00:00,54.54,54.59,54.53,54.58,6100.0,47.948,47.9919,47.9392,47.9831,6100.0
2012-07-16 14:05:00,54.59,54.6,54.54,54.59,9300.0,47.9919,48.0007,47.948,47.9919,9300.0
2012-07-16 14:10:00,54.6,54.62,54.56,54.56,5900.0,48.0007,48.0183,47.9655,47.9655,5900.0
2012-07-16 14:15:00,54.56,54.68,54.56,54.6,16200.0,47.9655,48.071,47.9655,48.0007,16200.0
2012-07-16 14:20:00,54.63,54.63,54.6,54.62,4500.0,48.0271,48.0271,48.0007,48.0183,4500.0
2012-07-16 14:25:00,54.63,54.68,54.61,54.68,9200.0,48.0271,48.071,48.0095,48.071,9200.0
2012-07-16 14:30:00,54.68,54.7,54.67,54.7,9600.0,48.071,48.0886,48.0622,48.0886,9600.0
2012-07-16 14:35:00,54.7,54.74,54.7,54.73,16600.0,48.0886,48.1238,48.0886,48.115,16600.0
2012-07-16 14:40:00,54.73,54.76,54.72,54.73,21300.0,48.115,48.1414,48.1062,48.115,21300.0
2012-07-16 14:45:00,54.75,54.77,54.75,54.77,8200.0,48.1326,48.1502,48.1326,48.1502,8200.0
2012-07-16 14:50:00,54.77,54.79,54.75,54.77,9200.0,48.1502,48.1677,48.1326,48.1502,9200.0
2012-07-16 14:55:00,54.77,54.78,54.75,54.78,11500.0,48.1502,48.1589,48.1326,48.1589,11500.0
2012-07-16 15:00:00,54.77,54.79,54.72,54.73,19800.0,48.1502,48.1677,48.1062,48.115,19800.0
2012-07-16 15:05:00,54.73,54.73,54.67,54.69,20100.0,48.115,48.115,48.0622,48.0798,20100.0
2012-07-16 15:10:00,54.68,54.75,54.67,54.68,12100.0,48.071,48.1326,48.0622,48.071,12100.0
2012-07-16 15:15:00,54.69,54.72,54.68,54.68,9400.0,48.0798,48.1062,48.071,48.071,9400.0
2012-07-16 15:20:00,54.69,54.69,54.63,54.64,10300.0,48.0798,48.0798,48.0271,48.0359,10300.0
2012-07-16 15:25:00,54.63,54.64,54.6,54.63,10500.0,48.0271,48.0359,48.0007,48.0271,10500.0
2012-07-16 15:30:00,54.61,54.69,54.6,54.69,13900.0,48.0095,48.0798,48.0007,48.0798,13900.0
2012-07-16 15:35:00,54.69,54.7,54.63,54.66,10400.0,48.0798,48.0886,48.0271,48.0535,10400.0
2012-07-16 15:40:00,54.67,54.68,54.62,54.65,15100.0,48.0622,48.071,48.0183,48.0447,15100.0
2012-07-16 15:45:00,54.65,54.66,54.49,54.52,43300.0,48.0447,48.0535,47.904,47.9304,43300.0
2012-07-16 15:50:00,54.52,54.62,54.52,54.58,39000.0,47.9304,48.0183,47.9304,47.9831,39000.0
2012-07-16 15:55:00,54.57,54.62,54.48,54.61,76900.0,47.9743,48.0183,47.8952,48.0095,76900.0
2012-07-17 09:30:00,54.81,54.81,54.5,54.58,26400.0,48.1853,48.1853,47.9128,47.9831,26400.0
2012-07-17 09:35:00,54.65,54.84,54.42,54.53,78700.0,48.0447,48.2117,47.8425,47.9392,78700.0
2012-07-17 09:40:00,54.54,54.79,54.54,54.66,42000.0,47.948,48.1677,47.948,48.0535,42000.0
2012-07-17 09:45:00,54.68,54.8,54.67,54.77,13000.0,48.071,48.1765,48.0622,48.1502,13000.0
2012-07-17 09:50:00,54.74,54.79,54.63,54.64,10000.0,48.1238,48.1677,48.0271,48.0359,10000.0
2012-07-17 09:55:00,54.62,54.79,54.62,54.75,6100.0,48.0183,48.1677,48.0183,48.1326,6100.0
2012-07-17 10:00:00,54.72,54.73,54.55,54.55,8700.0,48.1062,48.115,47.9567,47.9567,8700.0
2012-07-17 10:05:00,54.57,54.57,54.5,54.55,10700.0,47.9743,47.9743,47.9128,47.9567,10700.0
2012-07-17 10:10:00,54.55,54.67,54.51,54.65,14900.0,47.9567,48.0622,47.9216,48.0447,14900.0
2012-07-17 10:15:00,54.63,54.7,54.61,54.7,8900.0,48.0271,48.0886,48.0095,48.0886,8900.0
2012-07-17 10:20:00,54.7,54.7,54.66,54.68,13000.0,48.0886,48.0886,48.0535,48.071,13000.0
2012-07-17 10:25:00,54.69,54.72,54.65,54.72,22900.0,48.0798,48.1062,48.0447,48.1062,22900.0
2012-07-17 10:30:00,54.75,54.84,54.73,54.82,16600.0,48.1326,48.2117,48.115,48.1941,16600.0
2012-07-17 10:35:00,54.83,54.84,54.79,54.8,52200.0,48.2029,48.2117,48.1677,48.1765,52200.0
2012-07-17 10:40:00,54.8,54.8,54.72,54.74,19800.0,48.1765,48.1765,48.1062,48.1238,19800.0
2012-07-17 10:45:00,54.74,54.74,54.68,54.73,10100.0,48.1238,48.1238,48.071,48.115,10100.0
2012-07-17 10:50:00,54.73,54.8,54.71,54.8,19000.0,48.115,48.1765,48.0974,48.1765,19000.0
2012-07-17 10:55:00,54.79,54.83,54.79,54.82,14500.0,48.1677,48.2029,48.1677,48.1941,14500.0
2012-07-17 11:00:00,54.82,54.87,54.81,54.85,17700.0,48.1941,48.2381,48.1853,48.2205,17700.0
2012-07-17 11:05:00,54.85,54.98,54.85,54.97,19500.0,48.2205,48.3348,48.2205,48.326,19500.0
2012-07-17 11:10:00,54.98,55.09,54.98,55.01,33600.0,48.3348,48.4315,48.3348,48.3611,33600.0
2012-07-17 11:15:00,55.0,55.0,54.95,54.96,19500.0,48.3524,48.3524,48.3084,48.3172,19500.0
2012-07-17 11:20:00,54.96,54.97,54.94,54.95,12800.0,48.3172,48.326,48.2996,48.3084,12800.0
2012-07-17 11:25:00,54.96,54.97,54.88,54.9,18000.0,48.3172,48.326,48.2469,48.2644,18000.0
2012-07-17 11:30:00,54.9,54.96,54.9,54.95,8800.0,48.2644,48.3172,48.2644,48.3084,8800.0
2012-07-17 11:35:00,54.95,55.0,54.93,54.99,13700.0,48.3084,48.3524,48.2908,48.3436,13700.0
2012-07-17 11:40:00,55.0,55.0,54.95,54.95,16500.0,48.3524,48.3524,48.3084,48.3084,16500.0
2012-07-17 11:45:00,54.94,54.97,54.92,54.97,14400.0,48.2996,48.326,48.282,48.326,14400.0
2012-07-17 11:50:00,54.95,55.07,54.95,55.06,16500.0,48.3084,48.4139,48.3084,48.4051,16500.0
2012-07-17 11:55:00,55.06,55.08,55.04,55.05,10300.0,48.4051,48.4227,48.3875,48.3963,10300.0
2012-07-17 12:00:00,55.06,55.15,55.05,55.07,22300.0,48.4051,48.4842,48.3963,48.4139,22300.0
2012-07-17 12:05:00,55.07,55.12,54.98,55.05,22000.0,48.4139,48.4579,48.3348,48.3963,22000.0
2012-07-17 12:10:00,55.05,55.12,55.05,55.11,22200.0,48.3963,48.4579,48.3963,48.4491,22200.0
2012-07-17 12:15:00,55.11,55.11,55.08,55.08,12200.0,48.4491,48.4491,48.4227,48.4227,12200.0
2012-07-17 12:20:00,55.08,55.1,55.08,55.09,5200.0,48.4227,48.4403,48.4227,48.4315,5200.0
2012-07-17 12:25:00,55.09,55.1,55.05,55.05,10000.0,48.4315,48.4403,48.3963,48.3963,10000.0
2012-07-17 12:30:00,55.07,55.1,55.05,55.05,9900.0,48.4139,48.4403,48.3963,48.3963,9900.0
2012-07-17 12:35:00,55.05,55.08,55.04,55.08,9500.0,48.3963,48.4227,48.3875,48.4227,9500.0
2012-07-17 12:40:00,55.07,55.07,55.02,55.07,13300.0,48.4139,48.4139,48.3699,48.4139,13300.0
2012-07-17 12:45:00,55.07,55.07,55.02,55.02,5000.0,48.4139,48.4139,48.3699,48.3699,5000.0
2012-07-17 12:50:00,55.02,55.02,54.98,54.98,4100.0,48.3699,48.3699,48.3348,48.3348,4100.0
2012-07-17 12:55:00,54.98,54.98,54.92,54.92,7600.0,48.3348,48.3348,48.282,48.282,7600.0
2012-07-17 13:00:00,54.93,54.96,54.93,54.96,4800.0,48.2908,48.3172,48.2908,48.3172,4800.0
2012-07-17 13:05:00,54.95,54.96,54.92,54.94,3200.0,48.3084,48.3172,48.282,48.2996,3200.0
2012-07-17 13:10:00,54.93,54.94,54.92,54.93,3600.0,48.2908,48.2996,48.282,48.2908,3600.0
2012-07-17 13:15:00,54.93,55.0,54.93,54.98,10400.0,48.2908,48.3524,48.2908,48.3348,10400.0
2012-07-17 13:20:00,54.98,55.04,54.98,55.04,5200.0,48.3348,48.3875,48.3348,48.3875,5200.0
2012-07-17 13:25:00,55.06,55.12,55.05,55.11,5800.0,48.4051,48.4579,48.3963,48.4491,5800.0
2012-07-17 13:30:00,55.11,55.2,55.11,55.2,17500.0,48.4491,48.5282,48.4491,48.5282,17500.0
2012-07-17 13:35:00,55.2,55.2,55.18,55.2,10500.0,48.5282,48.5282,48.5106,48.5282,10500.0
2012-07-17 13:40:00,55.2,55.23,55.2,55.22,9800.0,48.5282,48.5546,48.5282,48.5458,9800.0
2012-07-17 13:45:00,55.22,55.23,55.19,55.21,14600.0,48.5458,48.5546,48.5194,48.537,14600.0
2012-07-17 13:50:00,55.22,55.22,55.2,55.21,7300.0,48.5458,48.5458,48.5282,48.537,7300.0
2012-07-17 13:55:00,55.21,55.21,55.19,55.21,6600.0,48.537,48.537,48.5194,48.537,6600.0
2012-07-17 14:00:00,55.2,55.21,55.19,55.2,6900.0,48.5282,48.537,48.5194,48.5282,6900.0
2012-07-17 14:05:00,55.2,55.21,55.13,55.13,9700.0,48.5282,48.537,48.4666,48.4666,9700.0
2012-07-17 14:10:00,55.14,55.15,55.11,55.14,11100.0,48.4754,48.4842,48.4491,48.4754,11100.0
2012-07-17 14:15:00,55.14,55.16,55.09,55.16,9500.0,48.4754,48.493,48.4315,48.493,9500.0
2012-07-17 14:20:00,55.15,55.22,55.15,55.22,5500.0,48.4842,48.5458,48.4842,48.5458,5500.0
2012-07-17 14:25:00,55.22,55.23,55.12,55.17,9700.0,48.5458,48.5546,48.4579,48.5018,9700.0
2012-07-17 14:30:00,55.17,55.2,55.17,55.19,9600.0,48.5018,48.5282,48.5018,48.5194,9600.0
2012-07-17 14:35:00,55.18,55.23,55.18,55.22,7500.0,48.5106,48.5546,48.5106,48.5458,7500.0
2012-07-17 14:40:00,55.21,55.22,55.15,55.17,11400.0,48.537,48.5458,48.4842,48.5018,11400.0
2012-07-17 14:45:00,55.16,55.2,55.13,55.14,8500.0,48.493,48.5282,48.4666,48.4754,8500.0
2012-07-17 14:50:00,55.15,55.16,55.13,55.14,11500.0,48.4842,48.493,48.4666,48.4754,11500.0
2012-07-17 14:55:00,55.14,55.17,55.09,55.09,18700.0,48.4754,48.5018,48.4315,48.4315,18700.0
2012-07-17 15:00:00,55.11,55.12,55.06,55.06,28500.0,48.4491,48.4579,48.4051,48.4051,28500.0
2012-07-17 15:05:00,55.06,55.1,55.02,55.1,20000.0,48.4051,48.4403,48.3699,48.4403,20000.0
2012-07-17 15:10:00,55.1,55.11,55.03,55.03,16600.0,48.4403,48.4491,48.3787,48.3787,16600.0
2012-07-17 15:15:00,55.03,55.04,55.01,55.01,17900.0,48.3787,48.3875,48.3611,48.3611,17900.0
2012-07-17 15:20:00,55.01,55.01,54.99,55.01,20900.0,48.3611,48.3611,48.3436,48.3611,20900.0
2012-07-17 15:25:00,55.01,55.01,54.94,54.94,13100.0,48.3611,48.3611,48.2996,48.2996,13100.0
2012-07-17 15:30:00,54.95,55.0,54.95,54.98,31400.0,48.3084,48.3524,48.3084,48.3348,31400.0
2012-07-17 15:35:00,54.99,54.99,54.9,54.92,28800.0,48.3436,48.3436,48.2644,48.282,28800.0
2012-07-17 15:40:00,54.92,54.95,54.88,54.93,32600.0,48.282,48.3084,48.2469,48.2908,32600.0
2012-07-17 15:45:00,54.95,55.01,54.95,55.0,46000.0,48.3084,48.3611,48.3084,48.3524,46000.0
2012-07-17 15:50:00,54.99,55.09,54.99,55.08,48300.0,48.3436,48.4315,48.3436,48.4227,48300.0
2012-07-17 15:55:00,55.08,55.08,55.02,55.04,60800.0,48.4227,48.4227,48.3699,48.3875,60800.0
2012-07-18 09:30:00,55.0,55.33,54.69,54.89,104100.0,48.3524,48.6425,48.0798,48.2557,104100.0
2012-07-18 09:35:00,54.88,55.13,54.56,55.07,60200.0,48.2469,48.4666,47.9655,48.4139,60200.0
2012-07-18 09:40:00,55.11,55.22,55.11,55.21,19900.0,48.4491,48.5458,48.4491,48.537,19900.0
2012-07-18 09:45:00,55.2,55.22,55.1,55.22,13900.0,48.5282,48.5458,48.4403,48.5458,13900.0
2012-07-18 09:50:00,55.22,55.22,55.12,55.2,18900.0,48.5458,48.5458,48.4579,48.5282,18900.0
2012-07-18 09:55:00,55.18,55.2,55.15,55.17,11500.0,48.5106,48.5282,48.4842,48.5018,11500.0
2012-07-18 10:00:00,55.18,55.21,55.13,55.14,27300.0,48.5106,48.537,48.4666,48.4754,27300.0
2012-07-18 10:05:00,55.12,55.14,55.0,55.05,15700.0,48.4579,48.4754,48.3524,48.3963,15700.0
2012-07-18 10:10:00,55.07,55.09,55.01,55.02,11600.0,48.4139,48.4315,48.3611,48.3699,11600.0
2012-07-18 10:15:00,55.01,55.04,54.9,54.9,11800.0,48.3611,48.3875,48.2644,48.2644,11800.0
2012-07-18 10:20:00,54.94,54.97,54.86,54.86,13500.0,48.2996,48.326,48.2293,48.2293,13500.0
2012-07-18 10:25:00,54.87,54.87,54.69,54.79,50500.0,48.2381,48.2381,48.0798,48.1677,50500.0
2012-07-18 10:30:00,54.79,54.83,54.74,54.74,15500.0,48.1677,48.2029,48.1238,48.1238,15500.0
2012-07-18 10:35:00,54.76,54.91,54.72,54.88,44700.0,48.1414,48.2732,48.1062,48.2469,44700.0
2012-07-18 10:40:00,54.9,54.91,54.8,54.8,20300.0,48.2644,48.2732,48.1765,48.1765,20300.0
2012-07-18 10:45:00,54.8,54.82,54.66,54.71,20100.0,48.1765,48.1941,48.0535,48.0974,20100.0
2012-07-18 10:50:00,54.71,54.71,54.68,54.69,8500.0,48.0974,48.0974,48.071,48.0798,8500.0
2012-07-18 10:55:00,54.7,54.71,54.66,54.67,7100.0,48.0886,48.0974,48.0535,48.0622,7100.0
2012-07-18 11:00:00,54.68,54.7,54.63,54.63,11400.0,48.071,48.0886,48.0271,48.0271,11400.0
2012-07-18 11:05:00,54.63,54.63,54.53,54.53,25200.0,48.0271,48.0271,47.9392,47.9392,25200.0
2012-07-18 11:10:00,54.53,54.53,54.43,54.45,48100.0,47.9392,47.9392,47.8513,47.8688,48100.0
2012-07-18 11:15:00,54.45,54.47,54.12,54.14,96500.0,47.8688,47.8864,47.5787,47.5963,96500.0
2012-07-18 11:20:00,54.15,54.21,54.12,54.2,61100.0,47.6051,47.6578,47.5787,47.6491,61100.0
2012-07-18 11:25:00,54.18,54.25,54.18,54.23,49600.0,47.6315,47.693,47.6315,47.6754,49600.0
2012-07-18 11:30:00,54.23,54.23,54.18,54.2,35200.0,47.6754,47.6754,47.6315,47.6491,35200.0
2012-07-18 11:35:00,54.2,54.2,54.15,54.2,23500.0,47.6491,47.6491,47.6051,47.6491,23500.0
2012-07-18 11:40:00,54.2,54.24,54.18,54.24,22900.0,47.6491,47.6842,47.6315,47.6842,22900.0
2012-07-18 11:45:00,54.24,54.24,54.15,54.2,26700.0,47.6842,47.6842,47.6051,47.6491,26700.0
2012-07-18 11:50:00,54.2,54.2,54.15,54.19,21200.0,47.6491,47.6491,47.6051,47.6403,21200.0
2012-07-18 11:55:00,54.2,54.21,54.17,54.21,40500.0,47.6491,47.6578,47.6227,47.6578,40500.0
2012-07-18 12:00:00,54.2,54.2,54.13,54.13,21000.0,47.6491,47.6491,47.5875,47.5875,21000.0
2012-07-18 12:05:00,54.15,54.15,53.93,53.95,70600.0,47.6051,47.6051,47.4117,47.4293,70600.0
2012-07-18 12:10:00,53.95,53.95,53.9,53.92,40800.0,47.4293,47.4293,47.3853,47.4029,40800.0
2012-07-18 12:15:00,53.92,53.95,53.85,53.86,32000.0,47.4029,47.4293,47.3414,47.3501,32000.0
2012-07-18 12:20:00,53.87,53.9,53.83,53.85,33400.0,47.3589,47.3853,47.3238,47.3414,33400.0
2012-07-18 12:25:00,53.85,53.86,53.81,53.82,102700.0,47.3414,47.3501,47.3062,47.315,102700.0
2012-07-18 12:30:00,53.82,53.86,53.76,53.78,63700.0,47.315,47.3501,47.2622,47.2798,63700.0
2012-07-18 12:35:00,53.78,53.78,53.66,53.67,91400.0,47.2798,47.2798,47.1743,47.1831,91400.0
2012-07-18 12:40:00,53.68,53.7,53.66,53.67,30000.0,47.1919,47.2095,47.1743,47.1831,30000.0
2012-07-18 12:45:00,53.66,53.69,53.61,53.63,31400.0,47.1743,47.2007,47.1304,47.1479,31400.0
2012-07-18 12:50:00,53.62,53.63,53.47,53.49,75200.0,47.1392,47.1479,47.0073,47.0249,75200.0
2012-07-18 12:55:00,53.48,53.51,53.37,53.45,75400.0,47.0161,47.0424,46.9194,46.9897,75400.0
2012-07-18 13:00:00,53.45,53.59,53.43,53.55,51400.0,46.9897,47.1128,46.9721,47.0776,51400.0
2012-07-18 13:05:00,53.55,53.56,53.52,53.54,23200.0,47.0776,47.0864,47.0512,47.0688,23200.0
2012-07-18 13:10:00,53.55,53.56,53.52,53.52,14700.0,47.0776,47.0864,47.0512,47.0512,14700.0
2012-07-18 13:15:00,53.54,53.54,53.3,53.31,52500.0,47.0688,47.0688,46.8578,46.8666,52500.0
2012-07-18 13:20:00,53.31,53.47,53.3,53.46,35700.0,46.8666,47.0073,46.8578,46.9985,35700.0
2012-07-18 13:25:00,53.46,53.59,53.44,53.58,19100.0,46.9985,47.1128,46.9809,47.104,19100.0
2012-07-18 13:30:00,53.58,53.6,53.55,53.58,37800.0,47.104,47.1216,47.0776,47.104,37800.0
2012-07-18 13:35:00,53.58,53.6,53.47,53.47,34900.0,47.104,47.1216,47.0073,47.0073,34900.0
2012-07-18 13:40:00,53.48,53.6,53.47,53.6,87300.0,47.0161,47.1216,47.0073,47.1216,87300.0
2012-07-18 13:45:00,53.59,53.6,53.48,53.5,25700.0,47.1128,47.1216,47.0161,47.0337,25700.0
2012-07-18 13:50:00,53.5,53.5,53.34,53.4,40000.0,47.0337,47.0337,46.893,46.9457,40000.0
2012-07-18 13:55:00,53.4,53.5,53.4,53.5,48200.0,46.9457,47.0337,46.9457,47.0337,48200.0
2012-07-18 14:00:00,53.5,53.69,53.47,53.69,241500.0,47.0337,47.2007,47.0073,47.2007,241500.0
2012-07-18 14:05:00,53.68,53.84,53.66,53.75,118600.0,47.1919,47.3326,47.1743,47.2534,118600.0
2012-07-18 14:10:00,53.75,53.76,53.69,53.73,51200.0,47.2534,47.2622,47.2007,47.2359,51200.0
2012-07-18 14:15:00,53.72,53.73,53.58,53.63,27500.0,47.2271,47.2359,47.104,47.1479,27500.0
2012-07-18 14:20:00,53.63,53.66,53.54,53.56,37200.0,47.1479,47.1743,47.0688,47.0864,37200.0
2012-07-18 14:25:00,53.56,53.65,53.56,53.63,49600.0,47.0864,47.1655,47.0864,47.1479,49600.0
2012-07-18 14:30:00,53.63,53.63,53.51,53.57,27500.0,47.1479,47.1479,47.0424,47.0952,27500.0
2012-07-18 14:35:00,53.57,53.63,53.45,53.5,32400.0,47.0952,47.1479,46.9897,47.0337,32400.0
2012-07-18 14:40:00,53.5,53.51,53.39,53.46,26800.0,47.0337,47.0424,46.937,46.9985,26800.0
2012-07-18 14:45:00,53.47,53.5,53.37,53.4,16500.0,47.0073,47.0337,46.9194,46.9457,16500.0
2012-07-18 14:50:00,53.4,53.41,53.34,53.35,22300.0,46.9457,46.9545,46.893,46.9018,22300.0
2012-07-18 14:55:00,53.34,53.41,53.33,53.39,45000.0,46.893,46.9545,46.8842,46.937,45000.0
2012-07-18 15:00:00,53.4,53.55,53.39,53.54,45600.0,46.9457,47.0776,46.937,47.0688,45600.0
2012-07-18 15:05:00,53.55,53.57,53.48,53.57,106300.0,47.0776,47.0952,47.0161,47.0952,106300.0
2012-07-18 15:10:00,53.56,53.61,53.52,53.61,97100.0,47.0864,47.1304,47.0512,47.1304,97100.0
2012-07-18 15:15:00,53.61,53.61,53.49,53.58,39600.0,47.1304,47.1304,47.0249,47.104,39600.0
2012-07-18 15:20:00,53.58,53.75,53.58,53.68,116900.0,47.104,47.2534,47.104,47.1919,116900.0
2012-07-18 15:25:00,53.7,53.83,53.62,53.81,67200.0,47.2095,47.3238,47.1392,47.3062,67200.0
2012-07-18 15:30:00,53.81,54.02,53.75,53.98,192000.0,47.3062,47.4908,47.2534,47.4556,192000.0
2012-07-18 15:35:00,53.98,53.99,53.82,53.82,60100.0,47.4556,47.4644,47.315,47.315,60100.0
2012-07-18 15:40:00,53.82,53.83,53.68,53.7,72400.0,47.315,47.3238,47.1919,47.2095,72400.0
2012-07-18 15:45:00,53.7,53.76,53.59,53.62,134700.0,47.2095,47.2622,47.1128,47.1392,134700.0
2012-07-18 15:50:00,53.62,53.68,53.62,53.64,173300.0,47.1392,47.1919,47.1392,47.1567,173300.0
2012-07-18 15:55:00,53.65,53.78,53.62,53.75,232800.0,47.1655,47.2798,47.1392,47.2534,232800.0
2012-07-19 09:30:00,53.87,54.24,53.75,53.95,152000.0,47.3589,47.6842,47.2534,47.4293,152000.0
2012-07-19 09:35:00,54.0,54.0,53.25,53.68,191900.0,47.4732,47.4732,46.8139,47.1919,191900.0
2012-07-19 09:40:00,53.66,53.9,53.55,53.86,63400.0,47.1743,47.3853,47.0776,47.3501,63400.0
2012-07-19 09:45:00,53.87,54.05,53.81,54.01,43000.0,47.3589,47.5172,47.3062,47.482,43000.0
2012-07-19 09:50:00,53.99,54.0,53.63,53.65,166400.0,47.4644,47.4732,47.1479,47.1655,166400.0
2012-07-19 09:55:00,53.68,53.73,53.37,53.51,77600.0,47.1919,47.2359,46.9194,47.0424,77600.0
2012-07-19 10:00:00,53.48,53.48,53.06,53.14,249600.0,47.0161,47.0161,46.6468,46.7172,249600.0
2012-07-19 10:05:00,53.14,53.2,52.8,52.88,168000.0,46.7172,46.7699,46.4183,46.4886,168000.0
2012-07-19 10:10:00,52.89,53.05,52.88,52.99,118800.0,46.4974,46.638,46.4886,46.5853,118800.0
2012-07-19 10:15:00,52.99,53.31,52.99,53.31,38200.0,46.5853,46.8666,46.5853,46.8666,38200.0
2012-07-19 10:20:00,53.31,53.31,53.16,53.2,29700.0,46.8666,46.8666,46.7348,46.7699,29700.0
2012-07-19 10:25:00,53.19,53.2,52.97,53.03,32200.0,46.7611,46.7699,46.5677,46.6205,32200.0
2012-07-19 10:30:00,53.04,53.17,53.02,53.13,15000.0,46.6293,46.7435,46.6117,46.7084,15000.0
2012-07-19 10:35:00,53.13,53.13,52.91,52.92,32700.0,46.7084,46.7084,46.515,46.5238,32700.0
2012-07-19 10:40:00,52.92,53.04,52.91,52.95,32600.0,46.5238,46.6293,46.515,46.5501,32600.0
2012-07-19 10:45:00,52.95,52.95,52.84,52.86,86300.0,46.5501,46.5501,46.4534,46.471,86300.0
2012-07-19 10:50:00,52.86,52.89,52.84,52.89,62100.0,46.471,46.4974,46.4534,46.4974,62100.0
2012-07-19 10:55:00,52.89,52.91,52.8,52.8,24400.0,46.4974,46.515,46.4183,46.4183,24400.0
2012-07-19 11:00:00,52.81,52.88,52.8,52.81,43900.0,46.4271,46.4886,46.4183,46.4271,43900.0
2012-07-19 11:05:00,52.81,52.84,52.69,52.73,58900.0,46.4271,46.4534,46.3216,46.3567,58900.0
2012-07-19 11:10:00,52.75,52.82,52.72,52.73,37400.0,46.3743,46.4358,46.3479,46.3567,37400.0
2012-07-19 11:15:00,52.73,52.9,52.72,52.88,125100.0,46.3567,46.5062,46.3479,46.4886,125100.0
2012-07-19 11:20:00,52.89,52.9,52.65,52.65,47200.0,46.4974,46.5062,46.2864,46.2864,47200.0
2012-07-19 11:25:00,52.66,52.67,52.36,52.55,169600.0,46.2952,46.304,46.0314,46.1985,169600.0
2012-07-19 11:30:00,52.55,52.75,52.55,52.75,29100.0,46.1985,46.3743,46.1985,46.3743,29100.0
2012-07-19 11:35:00,52.75,52.88,52.74,52.83,96400.0,46.3743,46.4886,46.3655,46.4446,96400.0
2012-07-19 11:40:00,52.84,52.89,52.78,52.86,81200.0,46.4534,46.4974,46.4007,46.471,81200.0
2012-07-19 11:45:00,52.85,52.91,52.81,52.87,31000.0,46.4622,46.515,46.4271,46.4798,31000.0
2012-07-19 11:50:00,52.87,52.87,52.83,52.83,11500.0,46.4798,46.4798,46.4446,46.4446,11500.0
2012-07-19 11:55:00,52.84,52.84,52.78,52.8,79400.0,46.4534,46.4534,46.4007,46.4183,79400.0
2012-07-19 12:00:00,52.8,52.81,52.78,52.81,12100.0,46.4183,46.4271,46.4007,46.4271,12100.0
2012-07-19 12:05:00,52.8,52.84,52.79,52.84,8400.0,46.4183,46.4534,46.4095,46.4534,8400.0
2012-07-19 12:10:00,52.84,52.84,52.74,52.78,15400.0,46.4534,46.4534,46.3655,46.4007,15400.0
2012-07-19 12:15:00,52.79,52.79,52.61,52.79,42600.0,46.4095,46.4095,46.2512,46.4095,42600.0
2012-07-19 12:20:00,52.8,52.83,52.73,52.77,69900.0,46.4183,46.4446,46.3567,46.3919,69900.0
2012-07-19 12:25:00,52.77,52.84,52.77,52.82,44200.0,46.3919,46.4534,46.3919,46.4358,44200.0
2012-07-19 12:30:00,52.82,53.22,52.78,52.78,97600.0,46.4358,46.7875,46.4007,46.4007,97600.0
2012-07-19 12:35:00,52.78,52.79,52.57,52.58,33500.0,46.4007,46.4095,46.2161,46.2249,33500.0
2012-07-19 12:40:00,52.58,52.58,52.36,52.51,69800.0,46.2249,46.2249,46.0314,46.1633,69800.0
2012-07-19 12:45:00,52.51,52.65,52.51,52.63,78600.0,46.1633,46.2864,46.1633,46.2688,78600.0
2012-07-19 12:50:00,52.64,52.76,52.63,52.75,23700.0,46.2776,46.3831,46.2688,46.3743,23700.0
2012-07-19 12:55:00,52.75,52.76,52.64,52.65,17800.0,46.3743,46.3831,46.2776,46.2864,17800.0
2012-07-19 13:00:00,52.65,52.65,52.62,52.64,10500.0,46.2864,46.2864,46.26,46.2776,10500.0
2012-07-19 13:05:00,52.65,52.71,52.65,52.69,20700.0,46.2864,46.3391,46.2864,46.3216,20700.0
2012-07-19 13:10:00,52.69,52.72,52.67,52.68,12000.0,46.3216,46.3479,46.304,46.3128,12000.0
2012-07-19 13:15:00,52.68,52.69,52.62,52.62,20800.0,46.3128,46.3216,46.26,46.26,20800.0
2012-07-19 13:20:00,52.63,52.63,52.4,52.52,54900.0,46.2688,46.2688,46.0666,46.1721,54900.0
2012-07-19 13:25:00,52.51,52.54,52.45,52.49,72100.0,46.1633,46.1897,46.1106,46.1457,72100.0
2012-07-19 13:30:00,52.5,52.54,52.5,52.51,22500.0,46.1545,46.1897,46.1545,46.1633,22500.0
2012-07-19 13:35:00,52.51,52.62,52.5,52.52,10300.0,46.1633,46.26,46.1545,46.1721,10300.0
2012-07-19 13:40:00,52.52,52.6,52.52,52.57,9700.0,46.1721,46.2424,46.1721,46.2161,9700.0
2012-07-19 13:45:00,52.57,52.59,52.49,52.59,20000.0,46.2161,46.2336,46.1457,46.2336,20000.0
2012-07-19 13:50:00,52.58,52.61,52.44,52.45,50400.0,46.2249,46.2512,46.1018,46.1106,50400.0
2012-07-19 13:55:00,52.45,52.49,52.36,52.42,48700.0,46.1106,46.1457,46.0314,46.0842,48700.0
2012-07-19 14:00:00,52.42,52.52,52.37,52.51,71700.0,46.0842,46.1721,46.0402,46.1633,71700.0
2012-07-19 14:05:00,52.52,52.6,52.51,52.59,33000.0,46.1721,46.2424,46.1633,46.2336,33000.0
2012-07-19 14:10:00,52.6,52.66,52.59,52.66,52100.0,46.2424,46.2952,46.2336,46.2952,52100.0
2012-07-19 14:15:00,52.65,52.73,52.6,52.61,53800.0,46.2864,46.3567,46.2424,46.2512,53800.0
2012-07-19 14:20:00,52.63,52.66,52.58,52.6,48000.0,46.2688,46.2952,46.2249,46.2424,48000.0
2012-07-19 14:25:00,52.58,52.68,52.58,52.67,76200.0,46.2249,46.3128,46.2249,46.304,76200.0
2012-07-19 14:30:00,52.67,52.71,52.66,52.7,64900.0,46.304,46.3391,46.2952,46.3304,64900.0
2012-07-19 14:35:00,52.69,52.77,52.64,52.77,19400.0,46.3216,46.3919,46.2776,46.3919,19400.0
2012-07-19 14:40:00,52.76,52.77,52.64,52.65,26800.0,46.3831,46.3919,46.2776,46.2864,26800.0
2012-07-19 14:45:00,52.65,52.66,52.57,52.57,99800.0,46.2864,46.2952,46.2161,46.2161,99800.0
2012-07-19 14:50:00,52.58,52.58,52.52,52.56,21500.0,46.2249,46.2249,46.1721,46.2073,21500.0
2012-07-19 14:55:00,52.56,52.6,52.55,52.56,13400.0,46.2073,46.2424,46.1985,46.2073,13400.0
2012-07-19 15:00:00,52.55,52.59,52.51,52.58,23200.0,46.1985,46.2336,46.1633,46.2249,23200.0
2012-07-19 15:05:00,52.58,52.69,52.57,52.69,59600.0,46.2249,46.3216,46.2161,46.3216,59600.0
2012-07-19 15:10:00,52.69,52.77,52.66,52.76,21600.0,46.3216,46.3919,46.2952,46.3831,21600.0
2012-07-19 15:15:00,52.75,52.77,52.67,52.69,24000.0,46.3743,46.3919,46.304,46.3216,24000.0
2012-07-19 15:20:00,52.7,52.71,52.66,52.67,20100.0,46.3304,46.3391,46.2952,46.304,20100.0
2012-07-19 15:25:00,52.67,52.78,52.66,52.78,30600.0,46.304,46.4007,46.2952,46.4007,30600.0
2012-07-19 15:30:00,52.78,52.78,52.71,52.72,86500.0,46.4007,46.4007,46.3391,46.3479,86500.0
2012-07-19 15:35:00,52.72,52.72,52.64,52.65,56900.0,46.3479,46.3479,46.2776,46.2864,56900.0
2012-07-19 15:40:00,52.65,52.68,52.62,52.64,55100.0,46.2864,46.3128,46.26,46.2776,55100.0
2012-07-19 15:45:00,52.64,52.65,52.62,52.63,79800.0,46.2776,46.2864,46.26,46.2688,79800.0
2012-07-19 15:50:00,52.63,52.63,52.52,52.54,71100.0,46.2688,46.2688,46.1721,46.1897,71100.0
2012-07-19 15:55:00,52.54,52.54,52.24,52.27,507600.0,46.1897,46.1897,45.9259,45.9523,507600.0
2012-07-20 09:30:00,52.25,52.29,51.41,51.44,271600.0,45.9347,45.9699,45.1963,45.2226,271600.0
2012-07-20 09:35:00,51.44,52.0,51.42,51.94,161600.0,45.2226,45.715,45.2051,45.6622,161600.0
2012-07-20 09:40:00,51.94,52.43,51.93,52.19,179900.0,45.6622,46.093,45.6534,45.882,179900.0
2012-07-20 09:45:00,52.17,52.25,52.1,52.25,43000.0,45.8644,45.9347,45.8029,45.9347,43000.0
2012-07-20 09:50:00,52.25,52.32,52.16,52.32,28600.0,45.9347,45.9963,45.8556,45.9963,28600.0
2012-07-20 09:55:00,52.36,52.5,52.31,52.49,24200.0,46.0314,46.1545,45.9875,46.1457,24200.0
2012-07-20 10:00:00,52.49,52.78,52.39,52.68,53900.0,46.1457,46.4007,46.0578,46.3128,53900.0
2012-07-20 10:05:00,52.67,52.8,52.62,52.8,36000.0,46.304,46.4183,46.26,46.4183,36000.0
2012-07-20 10:10:00,52.8,52.84,52.62,52.69,43100.0,46.4183,46.4534,46.26,46.3216,43100.0
2012-07-20 10:15:00,52.7,52.75,52.67,52.73,32300.0,46.3304,46.3743,46.304,46.3567,32300.0
2012-07-20 10:20:00,52.73,52.83,52.72,52.81,36900.0,46.3567,46.4446,46.3479,46.4271,36900.0
2012-07-20 10:25:00,52.81,52.94,52.81,52.94,33200.0,46.4271,46.5413,46.4271,46.5413,33200.0
2012-07-20 10:30:00,52.92,52.92,52.82,52.82,15500.0,46.5238,46.5238,46.4358,46.4358,15500.0
2012-07-20 10:35:00,52.82,52.92,52.75,52.92,19400.0,46.4358,46.5238,46.3743,46.5238,19400.0
2012-07-20 10:40:00,52.93,52.97,52.88,52.94,26200.0,46.5326,46.5677,46.4886,46.5413,26200.0
2012-07-20 10:45:00,52.93,52.97,52.79,52.97,29300.0,46.5326,46.5677,46.4095,46.5677,29300.0
2012-07-20 10:50:00,52.95,52.97,52.78,52.97,35700.0,46.5501,46.5677,46.4007,46.5677,35700.0
2012-07-20 10:55:00,52.96,52.99,52.9,52.98,21000.0,46.5589,46.5853,46.5062,46.5765,21000.0
2012-07-20 11:00:00,52.99,53.02,52.97,52.98,35000.0,46.5853,46.6117,46.5677,46.5765,35000.0
2012-07-20 11:05:00,52.97,53.0,52.85,52.97,52100.0,46.5677,46.5941,46.4622,46.5677,52100.0
2012-07-20 11:10:00,52.96,52.97,52.9,52.96,19600.0,46.5589,46.5677,46.5062,46.5589,19600.0
2012-07-20 11:15:00,52.96,53.0,52.93,52.97,45500.0,46.5589,46.5941,46.5326,46.5677,45500.0
2012-07-20 11:20:00,52.97,52.98,52.87,52.9,14400.0,46.5677,46.5765,46.4798,46.5062,14400.0
2012-07-20 11:25:00,52.9,52.93,52.84,52.84,16000.0,46.5062,46.5326,46.4534,46.4534,16000.0
2012-07-20 11:30:00,52.82,52.86,52.63,52.64,60400.0,46.4358,46.471,46.2688,46.2776,60400.0
2012-07-20 11:35:00,52.64,52.64,52.51,52.52,49800.0,46.2776,46.2776,46.1633,46.1721,49800.0
2012-07-20 11:40:00,52.54,52.55,52.45,52.5,66900.0,46.1897,46.1985,46.1106,46.1545,66900.0
2012-07-20 11:45:00,52.49,52.56,52.43,52.52,43500.0,46.1457,46.2073,46.093,46.1721,43500.0
2012-07-20 11:50:00,52.52,52.58,52.43,52.48,33500.0,46.1721,46.2249,46.093,46.1369,33500.0
2012-07-20 11:55:00,52.48,52.53,52.46,52.5,20700.0,46.1369,46.1809,46.1194,46.1545,20700.0
2012-07-20 12:00:00,52.5,52.56,52.48,52.55,78300.0,46.1545,46.2073,46.1369,46.1985,78300.0
2012-07-20 12:05:00,52.55,52.67,52.55,52.63,12500.0,46.1985,46.304,46.1985,46.2688,12500.0
2012-07-20 12:10:00,52.64,52.7,52.63,52.64,6400.0,46.2776,46.3304,46.2688,46.2776,6400.0
2012-07-20 12:15:00,52.63,52.64,52.6,52.64,5400.0,46.2688,46.2776,46.2424,46.2776,5400.0
2012-07-20 12:20:00,52.64,52.69,52.6,52.61,11400.0,46.2776,46.3216,46.2424,46.2512,11400.0
2012-07-20 12:25:00,52.6,52.64,52.6,52.62,7800.0,46.2424,46.2776,46.2424,46.26,7800.0
2012-07-20 12:30:00,52.63,52.64,52.57,52.57,14700.0,46.2688,46.2776,46.2161,46.2161,14700.0
2012-07-20 12:35:00,52.57,52.59,52.48,52.51,20600.0,46.2161,46.2336,46.1369,46.1633,20600.0
2012-07-20 12:40:00,52.51,52.57,52.5,52.54,12900.0,46.1633,46.2161,46.1545,46.1897,12900.0
2012-07-20 12:45:00,52.52,52.54,52.46,52.46,13500.0,46.1721,46.1897,46.1194,46.1194,13500.0
2012-07-20 12:50:00,52.46,52.5,52.43,52.48,80800.0,46.1194,46.1545,46.093,46.1369,80800.0
2012-07-20 12:55:00,52.48,52.5,52.43,52.45,20300.0,46.1369,46.1545,46.093,46.1106,20300.0
2012-07-20 13:00:00,52.45,52.52,52.4,52.51,17000.0,46.1106,46.1721,46.0666,46.1633,17000.0
2012-07-20 13:05:00,52.52,52.52,52.47,52.48,7300.0,46.1721,46.1721,46.1282,46.1369,7300.0
2012-07-20 13:10:00,52.48,52.57,52.47,52.56,28300.0,46.1369,46.2161,46.1282,46.2073,28300.0
2012-07-20 13:15:00,52.57,52.57,52.51,52.57,10800.0,46.2161,46.2161,46.1633,46.2161,10800.0
2012-07-20 13:20:00,52.57,52.57,52.52,52.53,10400.0,46.2161,46.2161,46.1721,46.1809,10400.0
2012-07-20 13:25:00,52.53,52.53,52.43,52.44,16900.0,46.1809,46.1809,46.093,46.1018,16900.0
2012-07-20 13:30:00,52.44,52.44,52.41,52.43,10500.0,46.1018,46.1018,46.0754,46.093,10500.0
2012-07-20 13:35:00,52.42,52.55,52.38,52.42,64900.0,46.0842,46.1985,46.049,46.0842,64900.0
2012-07-20 13:40:00,52.41,52.44,52.39,52.44,10700.0,46.0754,46.1018,46.0578,46.1018,10700.0
2012-07-20 13:45:00,52.43,52.44,52.43,52.44,10600.0,46.093,46.1018,46.093,46.1018,10600.0
2012-07-20 13:50:00,52.44,52.5,52.43,52.49,31700.0,46.1018,46.1545,46.093,46.1457,31700.0
2012-07-20 13:55:00,52.5,52.5,52.43,52.45,31800.0,46.1545,46.1545,46.093,46.1106,31800.0
2012-07-20 14:00:00,52.45,52.49,52.44,52.49,19200.0,46.1106,46.1457,46.1018,46.1457,19200.0
2012-07-20 14:05:00,52.48,52.48,52.43,52.44,15100.0,46.1369,46.1369,46.093,46.1018,15100.0
2012-07-20 14:10:00,52.45,52.5,52.43,52.5,13700.0,46.1106,46.1545,46.093,46.1545,13700.0
2012-07-20 14:15:00,52.49,52.55,52.49,52.54,7800.0,46.1457,46.1985,46.1457,46.1897,7800.0
2012-07-20 14:20:00,52.54,52.55,52.49,52.55,15400.0,46.1897,46.1985,46.1457,46.1985,15400.0
2012-07-20 14:25:00,52.55,52.56,52.49,52.51,11300.0,46.1985,46.2073,46.1457,46.1633,11300.0
2012-07-20 14:30:00,52.51,52.51,52.49,52.5,15500.0,46.1633,46.1633,46.1457,46.1545,15500.0
2012-07-20 14:35:00,52.5,52.51,52.45,52.5,41200.0,46.1545,46.1633,46.1106,46.1545,41200.0
2012-07-20 14:40:00,52.5,52.51,52.43,52.43,15700.0,46.1545,46.1633,46.093,46.093,15700.0
2012-07-20 14:45:00,52.43,52.45,52.4,52.42,15700.0,46.093,46.1106,46.0666,46.0842,15700.0
2012-07-20 14:50:00,52.42,52.43,52.34,52.39,22900.0,46.0842,46.093,46.0139,46.0578,22900.0
2012-07-20 14:55:00,52.38,52.43,52.38,52.42,20700.0,46.049,46.093,46.049,46.0842,20700.0
2012-07-20 15:00:00,52.43,52.48,52.43,52.48,10500.0,46.093,46.1369,46.093,46.1369,10500.0
2012-07-20 15:05:00,52.49,52.51,52.47,52.5,24400.0,46.1457,46.1633,46.1282,46.1545,24400.0
2012-07-20 15:10:00,52.5,52.51,52.46,52.48,17900.0,46.1545,46.1633,46.1194,46.1369,17900.0
2012-07-20 15:15:00,52.48,52.51,52.47,52.51,76000.0,46.1369,46.1633,46.1282,46.1633,76000.0
2012-07-20 15:20:00,52.51,52.56,52.48,52.5,24500.0,46.1633,46.2073,46.1369,46.1545,24500.0
2012-07-20 15:25:00,52.5,52.57,52.5,52.55,27300.0,46.1545,46.2161,46.1545,46.1985,27300.0
2012-07-20 15:30:00,52.55,52.57,52.48,52.53,49200.0,46.1985,46.2161,46.1369,46.1809,49200.0
2012-07-20 15:35:00,52.52,52.58,52.51,52.58,209200.0,46.1721,46.2249,46.1633,46.2249,209200.0
2012-07-20 15:40:00,52.58,52.59,52.54,52.57,79800.0,46.2249,46.2336,46.1897,46.2161,79800.0
2012-07-20 15:45:00,52.56,52.56,52.34,52.34,52600.0,46.2073,46.2073,46.0139,46.0139,52600.0
2012-07-20 15:50:00,52.33,52.36,52.27,52.35,111400.0,46.0051,46.0314,45.9523,46.0227,111400.0
2012-07-20 15:55:00,52.35,52.35,52.3,52.35,127100.0,46.0227,46.0227,45.9787,46.0227,127100.0
2012-07-23 09:30:00,51.65,51.88,51.36,51.5,210300.0,45.4073,45.6095,45.1523,45.2754,210300.0
2012-07-23 09:35:00,51.48,51.97,51.34,51.44,150900.0,45.2578,45.6886,45.1347,45.2226,150900.0
2012-07-23 09:40:00,51.43,51.52,50.86,51.02,189700.0,45.2139,45.293,44.7127,44.8534,189700.0
2012-07-23 09:45:00,51.0,51.09,50.93,51.03,22800.0,44.8358,44.9149,44.7743,44.8622,22800.0
2012-07-23 09:50:00,51.1,51.23,50.95,50.97,24500.0,44.9237,45.038,44.7919,44.8094,24500.0
2012-07-23 09:55:00,51.01,51.08,50.96,51.02,22300.0,44.8446,44.9062,44.8007,44.8534,22300.0
2012-07-23 10:00:00,50.98,51.07,50.88,51.01,57000.0,44.8182,44.8974,44.7303,44.8446,57000.0
2012-07-23 10:05:00,51.03,51.12,50.98,51.05,15700.0,44.8622,44.9413,44.8182,44.8798,15700.0
2012-07-23 10:10:00,51.04,51.14,51.03,51.07,50300.0,44.871,44.9589,44.8622,44.8974,50300.0
2012-07-23 10:15:00,51.05,51.1,50.95,51.09,16800.0,44.8798,44.9237,44.7919,44.9149,16800.0
2012-07-23 10:20:00,51.13,51.32,51.05,51.24,40300.0,44.9501,45.1171,44.8798,45.0468,40300.0
2012-07-23 10:25:00,51.22,51.33,51.21,51.32,32100.0,45.0292,45.1259,45.0204,45.1171,32100.0
2012-07-23 10:30:00,51.31,51.39,51.29,51.3,31800.0,45.1084,45.1787,45.0908,45.0996,31800.0
2012-07-23 10:35:00,51.3,51.44,51.3,51.4,29900.0,45.0996,45.2226,45.0996,45.1875,29900.0
2012-07-23 10:40:00,51.42,51.44,51.37,51.4,17100.0,45.2051,45.2226,45.1611,45.1875,17100.0
2012-07-23 10:45:00,51.42,51.46,51.37,51.39,34200.0,45.2051,45.2402,45.1611,45.1787,34200.0
2012-07-23 10:50:00,51.39,51.55,51.37,51.55,26600.0,45.1787,45.3193,45.1611,45.3193,26600.0
2012-07-23 10:55:00,51.55,51.6,51.47,51.59,41700.0,45.3193,45.3633,45.249,45.3545,41700.0
2012-07-23 11:00:00,51.59,51.79,51.55,51.77,59600.0,45.3545,45.5303,45.3193,45.5128,59600.0
2012-07-23 11:05:00,51.79,51.79,51.65,51.72,33100.0,45.5303,45.5303,45.4073,45.4688,33100.0
2012-07-23 11:10:00,51.72,51.82,51.72,51.78,20100.0,45.4688,45.5567,45.4688,45.5215,20100.0
2012-07-23 11:15:00,51.76,52.0,51.75,51.87,53800.0,45.504,45.715,45.4952,45.6007,53800.0
2012-07-23 11:20:00,51.88,51.92,51.82,51.83,22300.0,45.6095,45.6446,45.5567,45.5655,22300.0
2012-07-23 11:25:00,51.83,51.85,51.68,51.8,12600.0,45.5655,45.5831,45.4336,45.5391,12600.0
2012-07-23 11:30:00,51.81,51.81,51.75,51.75,4700.0,45.5479,45.5479,45.4952,45.4952,4700.0
2012-07-23 11:35:00,51.74,51.75,51.65,51.66,7700.0,45.4864,45.4952,45.4073,45.4161,7700.0
2012-07-23 11:40:00,51.68,51.75,51.66,51.72,6600.0,45.4336,45.4952,45.4161,45.4688,6600.0
2012-07-23 11:45:00,51.76,51.8,51.74,51.8,8600.0,45.504,45.5391,45.4864,45.5391,8600.0
2012-07-23 11:50:00,51.8,51.86,51.79,51.81,9600.0,45.5391,45.5919,45.5303,45.5479,9600.0
2012-07-23 11:55:00,51.82,51.88,51.82,51.82,11200.0,45.5567,45.6095,45.5567,45.5567,11200.0
2012-07-23 12:00:00,51.83,51.83,51.72,51.75,7400.0,45.5655,45.5655,45.4688,45.4952,7400.0
2012-07-23 12:05:00,51.77,51.77,51.6,51.65,23800.0,45.5128,45.5128,45.3633,45.4073,23800.0
2012-07-23 12:10:00,51.66,51.75,51.66,51.7,7600.0,45.4161,45.4952,45.4161,45.4512,7600.0
2012-07-23 12:15:00,51.7,51.7,51.64,51.67,8000.0,45.4512,45.4512,45.3985,45.4248,8000.0
2012-07-23 12:20:00,51.66,51.77,51.66,51.76,6500.0,45.4161,45.5128,45.4161,45.504,6500.0
2012-07-23 12:25:00,51.76,51.78,51.73,51.75,8800.0,45.504,45.5215,45.4776,45.4952,8800.0
2012-07-23 12:30:00,51.76,51.83,51.7,51.83,12900.0,45.504,45.5655,45.4512,45.5655,12900.0
2012-07-23 12:35:00,51.85,51.91,51.84,51.89,14300.0,45.5831,45.6358,45.5743,45.6183,14300.0
2012-07-23 12:40:00,51.89,51.9,51.86,51.88,8600.0,45.6183,45.627,45.5919,45.6095,8600.0
2012-07-23 12:45:00,51.89,51.92,51.84,51.84,5600.0,45.6183,45.6446,45.5743,45.5743,5600.0
2012-07-23 12:50:00,51.85,51.89,51.83,51.89,6300.0,45.5831,45.6183,45.5655,45.6183,6300.0
2012-07-23 12:55:00,51.89,51.96,51.86,51.86,13900.0,45.6183,45.6798,45.5919,45.5919,13900.0
2012-07-23 13:00:00,51.88,51.88,51.78,51.8,13500.0,45.6095,45.6095,45.5215,45.5391,13500.0
2012-07-23 13:05:00,51.8,51.87,51.8,51.87,12200.0,45.5391,45.6007,45.5391,45.6007,12200.0
2012-07-23 13:10:00,51.86,51.86,51.78,51.78,10300.0,45.5919,45.5919,45.5215,45.5215,10300.0
2012-07-23 13:15:00,51.79,51.81,51.77,51.81,8500.0,45.5303,45.5479,45.5128,45.5479,8500.0
2012-07-23 13:20:00,51.81,51.86,51.8,51.85,10500.0,45.5479,45.5919,45.5391,45.5831,10500.0
2012-07-23 13:25:00,51.85,51.88,51.84,51.84,10300.0,45.5831,45.6095,45.5743,45.5743,10300.0
2012-07-23 13:30:00,51.84,51.91,51.84,51.87,15500.0,45.5743,45.6358,45.5743,45.6007,15500.0
2012-07-23 13:35:00,51.86,51.93,51.84,51.93,15200.0,45.5919,45.6534,45.5743,45.6534,15200.0
2012-07-23 13:40:00,51.92,51.96,51.9,51.95,13200.0,45.6446,45.6798,45.627,45.671,13200.0
2012-07-23 13:45:00,51.94,51.98,51.92,51.97,13400.0,45.6622,45.6974,45.6446,45.6886,13400.0
2012-07-23 13:50:00,51.97,52.06,51.96,52.05,53200.0,45.6886,45.7677,45.6798,45.7589,53200.0
2012-07-23 13:55:00,52.06,52.12,52.06,52.12,23700.0,45.7677,45.8205,45.7677,45.8205,23700.0
2012-07-23 14:00:00,52.12,52.16,52.1,52.14,20700.0,45.8205,45.8556,45.8029,45.838,20700.0
2012-07-23 14:05:00,52.14,52.2,52.08,52.14,22700.0,45.838,45.8908,45.7853,45.838,22700.0
2012-07-23 14:10:00,52.14,52.17,52.07,52.07,10800.0,45.838,45.8644,45.7765,45.7765,10800.0
2012-07-23 14:15:00,52.07,52.07,52.02,52.07,10900.0,45.7765,45.7765,45.7325,45.7765,10900.0
2012-07-23 14:20:00,52.08,52.11,52.06,52.06,14600.0,45.7853,45.8117,45.7677,45.7677,14600.0
2012-07-23 14:25:00,52.07,52.15,52.06,52.15,13200.0,45.7765,45.8468,45.7677,45.8468,13200.0
2012-07-23 14:30:00,52.15,52.21,52.15,52.2,40200.0,45.8468,45.8996,45.8468,45.8908,40200.0
2012-07-23 14:35:00,52.21,52.22,52.16,52.17,42600.0,45.8996,45.9084,45.8556,45.8644,42600.0
2012-07-23 14:40:00,52.16,52.18,52.08,52.14,47700.0,45.8556,45.8732,45.7853,45.838,47700.0
2012-07-23 14:45:00,52.16,52.17,52.14,52.16,6800.0,45.8556,45.8644,45.838,45.8556,6800.0
2012-07-23 14:50:00,52.14,52.22,52.12,52.2,22300.0,45.838,45.9084,45.8205,45.8908,22300.0
2012-07-23 14:55:00,52.19,52.21,52.07,52.07,91500.0,45.882,45.8996,45.7765,45.7765,91500.0
2012-07-23 15:00:00,52.06,52.12,51.99,52.02,161500.0,45.7677,45.8205,45.7062,45.7325,161500.0
2012-07-23 15:05:00,52.01,52.06,51.98,52.01,40000.0,45.7237,45.7677,45.6974,45.7237,40000.0
2012-07-23 15:10:00,52.01,52.04,51.94,51.96,123200.0,45.7237,45.7501,45.6622,45.6798,123200.0
2012-07-23 15:15:00,51.96,52.04,51.96,52.01,64800.0,45.6798,45.7501,45.6798,45.7237,64800.0
2012-07-23 15:20:00,52.01,52.03,52.0,52.02,18300.0,45.7237,45.7413,45.715,45.7325,18300.0
2012-07-23 15:25:00,52.02,52.08,52.01,52.04,21100.0,45.7325,45.7853,45.7237,45.7501,21100.0
2012-07-23 15:30:00,52.03,52.07,52.0,52.07,36400.0,45.7413,45.7765,45.715,45.7765,36400.0
2012-07-23 15:35:00,52.07,52.37,52.06,52.31,66700.0,45.7765,46.0402,45.7677,45.9875,66700.0
2012-07-23 15:40:00,52.32,52.44,52.31,52.39,86300.0,45.9963,46.1018,45.9875,46.0578,86300.0
2012-07-23 15:45:00,52.39,52.47,52.36,52.47,71200.0,46.0578,46.1282,46.0314,46.1282,71200.0
2012-07-23 15:50:00,52.46,52.52,52.44,52.45,138200.0,46.1194,46.1721,46.1018,46.1106,138200.0
2012-07-23 15:55:00,52.45,52.48,52.28,52.32,106700.0,46.1106,46.1369,45.9611,45.9963,106700.0
2012-07-24 09:30:00,52.61,52.94,52.51,52.84,79000.0,46.2512,46.5413,46.1633,46.4534,79000.0
2012-07-24 09:35:00,52.85,52.92,52.47,52.57,164700.0,46.4622,46.5238,46.1282,46.2161,164700.0
2012-07-24 09:40:00,52.59,52.77,52.56,52.64,31500.0,46.2336,46.3919,46.2073,46.2776,31500.0
2012-07-24 09:45:00,52.64,52.8,52.63,52.66,18500.0,46.2776,46.4183,46.2688,46.2952,18500.0
2012-07-24 09:50:00,52.65,52.74,52.62,52.71,54800.0,46.2864,46.3655,46.26,46.3391,54800.0
2012-07-24 09:55:00,52.72,52.8,52.64,52.64,111000.0,46.3479,46.4183,46.2776,46.2776,111000.0
2012-07-24 10:00:00,52.66,52.71,52.64,52.65,60900.0,46.2952,46.3391,46.2776,46.2864,60900.0
2012-07-24 10:05:00,52.61,52.65,52.48,52.5,32200.0,46.2512,46.2864,46.1369,46.1545,32200.0
2012-07-24 10:10:00,52.49,52.5,52.36,52.41,19600.0,46.1457,46.1545,46.0314,46.0754,19600.0
2012-07-24 10:15:00,52.39,52.57,52.37,52.49,23900.0,46.0578,46.2161,46.0402,46.1457,23900.0
2012-07-24 10:20:00,52.48,52.52,52.39,52.44,13400.0,46.1369,46.1721,46.0578,46.1018,13400.0
2012-07-24 10:25:00,52.42,52.46,52.39,52.46,146800.0,46.0842,46.1194,46.0578,46.1194,146800.0
2012-07-24 10:30:00,52.46,52.58,52.45,52.58,18800.0,46.1194,46.2249,46.1106,46.2249,18800.0
2012-07-24 10:35:00,52.58,52.72,52.57,52.67,28800.0,46.2249,46.3479,46.2161,46.304,28800.0
2012-07-24 10:40:00,52.66,52.69,52.53,52.55,24300.0,46.2952,46.3216,46.1809,46.1985,24300.0
2012-07-24 10:45:00,52.53,52.67,52.51,52.61,64700.0,46.1809,46.304,46.1633,46.2512,64700.0
2012-07-24 10:50:00,52.61,52.88,52.58,52.88,117200.0,46.2512,46.4886,46.2249,46.4886,117200.0
2012-07-24 10:55:00,52.88,52.88,52.76,52.77,48400.0,46.4886,46.4886,46.3831,46.3919,48400.0
2012-07-24 11:00:00,52.77,52.79,52.77,52.79,12100.0,46.3919,46.4095,46.3919,46.4095,12100.0
2012-07-24 11:05:00,52.78,52.84,52.76,52.84,27900.0,46.4007,46.4534,46.3831,46.4534,27900.0
2012-07-24 11:10:00,52.83,52.86,52.8,52.81,30200.0,46.4446,46.471,46.4183,46.4271,30200.0
2012-07-24 11:15:00,52.8,52.83,52.78,52.81,39200.0,46.4183,46.4446,46.4007,46.4271,39200.0
2012-07-24 11:20:00,52.79,52.8,52.7,52.75,21300.0,46.4095,46.4183,46.3304,46.3743,21300.0
2012-07-24 11:25:00,52.75,52.75,52.69,52.73,180100.0,46.3743,46.3743,46.3216,46.3567,180100.0
2012-07-24 11:30:00,52.71,52.76,52.7,52.7,29500.0,46.3391,46.3831,46.3304,46.3304,29500.0
2012-07-24 11:35:00,52.68,52.72,52.59,52.62,13800.0,46.3128,46.3479,46.2336,46.26,13800.0
2012-07-24 11:40:00,52.6,52.62,52.56,52.6,12400.0,46.2424,46.26,46.2073,46.2424,12400.0
2012-07-24 11:45:00,52.59,52.61,52.55,52.6,17600.0,46.2336,46.2512,46.1985,46.2424,17600.0
2012-07-24 11:50:00,52.6,52.63,52.52,52.55,20500.0,46.2424,46.2688,46.1721,46.1985,20500.0
2012-07-24 11:55:00,52.54,52.57,52.52,52.56,13800.0,46.1897,46.2161,46.1721,46.2073,13800.0
2012-07-24 12:00:00,52.54,52.56,52.41,52.44,13000.0,46.1897,46.2073,46.0754,46.1018,13000.0
2012-07-24 12:05:00,52.41,52.49,52.39,52.49,214000.0,46.0754,46.1457,46.0578,46.1457,214000.0
2012-07-24 12:10:00,52.48,52.48,52.32,52.35,29800.0,46.1369,46.1369,45.9963,46.0227,29800.0
2012-07-24 12:15:00,52.33,52.37,52.27,52.35,6500.0,46.0051,46.0402,45.9523,46.0227,6500.0
2012-07-24 12:20:00,52.36,52.36,52.18,52.19,27300.0,46.0314,46.0314,45.8732,45.882,27300.0
2012-07-24 12:25:00,52.19,52.28,52.12,52.28,28100.0,45.882,45.9611,45.8205,45.9611,28100.0
2012-07-24 12:30:00,52.28,52.28,52.23,52.26,25200.0,45.9611,45.9611,45.9172,45.9435,25200.0
2012-07-24 12:35:00,52.24,52.25,52.16,52.2,12500.0,45.9259,45.9347,45.8556,45.8908,12500.0
2012-07-24 12:40:00,52.2,52.21,52.13,52.18,15500.0,45.8908,45.8996,45.8292,45.8732,15500.0
2012-07-24 12:45:00,52.19,52.21,52.12,52.13,43900.0,45.882,45.8996,45.8205,45.8292,43900.0
2012-07-24 12:50:00,52.13,52.14,52.09,52.14,27300.0,45.8292,45.838,45.7941,45.838,27300.0
2012-07-24 12:55:00,52.12,52.32,52.11,52.31,43200.0,45.8205,45.9963,45.8117,45.9875,43200.0
2012-07-24 13:00:00,52.31,52.31,52.15,52.19,7200.0,45.9875,45.9875,45.8468,45.882,7200.0
2012-07-24 13:05:00,52.19,52.24,52.16,52.16,4200.0,45.882,45.9259,45.8556,45.8556,4200.0
2012-07-24 13:10:00,52.16,52.36,52.15,52.34,26200.0,45.8556,46.0314,45.8468,46.0139,26200.0
2012-07-24 13:15:00,52.33,52.33,52.29,52.3,2800.0,46.0051,46.0051,45.9699,45.9787,2800.0
2012-07-24 13:20:00,52.3,52.34,52.28,52.34,15100.0,45.9787,46.0139,45.9611,46.0139,15100.0
2012-07-24 13:25:00,52.34,52.35,52.27,52.34,11100.0,46.0139,46.0227,45.9523,46.0139,11100.0
2012-07-24 13:30:00,52.34,52.35,52.3,52.31,17700.0,46.0139,46.0227,45.9787,45.9875,17700.0
2012-07-24 13:35:00,52.31,52.41,52.31,52.34,24600.0,45.9875,46.0754,45.9875,46.0139,24600.0
2012-07-24 13:40:00,52.35,52.44,52.34,52.34,14700.0,46.0227,46.1018,46.0139,46.0139,14700.0
2012-07-24 13:45:00,52.34,52.37,52.32,52.32,16100.0,46.0139,46.0402,45.9963,45.9963,16100.0
2012-07-24 13:50:00,52.31,52.39,52.3,52.39,25000.0,45.9875,46.0578,45.9787,46.0578,25000.0
2012-07-24 13:55:00,52.39,52.48,52.38,52.47,16900.0,46.0578,46.1369,46.049,46.1282,16900.0
2012-07-24 14:00:00,52.46,52.49,52.37,52.39,21100.0,46.1194,46.1457,46.0402,46.0578,21100.0
2012-07-24 14:05:00,52.4,52.45,52.36,52.37,62000.0,46.0666,46.1106,46.0314,46.0402,62000.0
2012-07-24 14:10:00,52.37,52.43,52.3,52.31,151700.0,46.0402,46.093,45.9787,45.9875,151700.0
2012-07-24 14:15:00,52.32,52.45,52.32,52.42,41500.0,45.9963,46.1106,45.9963,46.0842,41500.0
2012-07-24 14:20:00,52.42,52.43,52.35,52.37,42400.0,46.0842,46.093,46.0227,46.0402,42400.0
2012-07-24 14:25:00,52.38,52.43,52.29,52.39,35900.0,46.049,46.093,45.9699,46.0578,35900.0
2012-07-24 14:30:00,52.39,52.41,52.37,52.4,32100.0,46.0578,46.0754,46.0402,46.0666,32100.0
2012-07-24 14:35:00,52.41,52.52,52.4,52.51,33300.0,46.0754,46.1721,46.0666,46.1633,33300.0
2012-07-24 14:40:00,52.5,52.57,52.42,52.48,30800.0,46.1545,46.2161,46.0842,46.1369,30800.0
2012-07-24 14:45:00,52.49,52.51,52.42,52.47,35600.0,46.1457,46.1633,46.0842,46.1282,35600.0
2012-07-24 14:50:00,52.47,52.49,52.37,52.48,33200.0,46.1282,46.1457,46.0402,46.1369,33200.0
2012-07-24 14:55:00,52.49,52.53,52.41,52.5,34200.0,46.1457,46.1809,46.0754,46.1545,34200.0
2012-07-24 15:00:00,52.5,52.55,52.47,52.51,35400.0,46.1545,46.1985,46.1282,46.1633,35400.0
2012-07-24 15:05:00,52.49,52.56,52.47,52.47,49500.0,46.1457,46.2073,46.1282,46.1282,49500.0
2012-07-24 15:10:00,52.46,52.52,52.44,52.45,31900.0,46.1194,46.1721,46.1018,46.1106,31900.0
2012-07-24 15:15:00,52.45,52.46,52.36,52.45,38800.0,46.1106,46.1194,46.0314,46.1106,38800.0
2012-07-24 15:20:00,52.44,52.59,52.43,52.58,52700.0,46.1018,46.2336,46.093,46.2249,52700.0
2012-07-24 15:25:00,52.59,52.63,52.55,52.58,106600.0,46.2336,46.2688,46.1985,46.2249,106600.0
2012-07-24 15:30:00,52.58,52.59,52.52,52.55,46700.0,46.2249,46.2336,46.1721,46.1985,46700.0
2012-07-24 15:35:00,52.56,52.6,52.48,52.57,79700.0,46.2073,46.2424,46.1369,46.2161,79700.0
2012-07-24 15:40:00,52.56,52.62,52.49,52.54,33600.0,46.2073,46.26,46.1457,46.1897,33600.0
2012-07-24 15:45:00,52.54,52.58,52.44,52.44,82500.0,46.1897,46.2249,46.1018,46.1018,82500.0
2012-07-24 15:50:00,52.45,52.51,52.39,52.46,157100.0,46.1106,46.1633,46.0578,46.1194,157100.0
2012-07-24 15:55:00,52.46,52.54,52.45,52.46,169700.0,46.1194,46.1897,46.1106,46.1194,169700.0
2012-07-25 09:30:00,50.98,51.0,49.42,50.03,525200.0,44.8182,44.8358,43.4468,43.9831,525200.0
2012-07-25 09:35:00,50.01,50.42,49.85,50.36,320000.0,43.9655,44.3259,43.8248,44.2732,320000.0
2012-07-25 09:40:00,50.37,50.52,50.22,50.48,181700.0,44.282,44.4138,44.1501,44.3787,181700.0
2012-07-25 09:45:00,50.51,50.84,50.48,50.81,93900.0,44.405,44.6952,44.3787,44.6688,93900.0
2012-07-25 09:50:00,50.81,51.09,50.79,51.04,183100.0,44.6688,44.9149,44.6512,44.871,183100.0
2012-07-25 09:55:00,51.02,51.03,50.83,50.97,97600.0,44.8534,44.8622,44.6864,44.8094,97600.0
2012-07-25 10:00:00,50.99,51.0,50.71,50.74,41900.0,44.827,44.8358,44.5809,44.6072,41900.0
2012-07-25 10:05:00,50.76,50.84,50.58,50.7,55300.0,44.6248,44.6952,44.4666,44.5721,55300.0
2012-07-25 10:10:00,50.7,51.0,50.62,50.95,56400.0,44.5721,44.8358,44.5018,44.7919,56400.0
2012-07-25 10:15:00,50.98,51.25,50.91,51.06,55700.0,44.8182,45.0556,44.7567,44.8886,55700.0
2012-07-25 10:20:00,51.07,51.12,50.82,51.03,23900.0,44.8974,44.9413,44.6776,44.8622,23900.0
2012-07-25 10:25:00,51.02,51.03,50.9,51.01,16500.0,44.8534,44.8622,44.7479,44.8446,16500.0
2012-07-25 10:30:00,51.02,51.28,51.0,51.28,62200.0,44.8534,45.082,44.8358,45.082,62200.0
2012-07-25 10:35:00,51.28,51.29,51.1,51.13,41200.0,45.082,45.0908,44.9237,44.9501,41200.0
2012-07-25 10:40:00,51.12,51.17,50.95,50.98,90100.0,44.9413,44.9853,44.7919,44.8182,90100.0
2012-07-25 10:45:00,50.99,51.03,50.97,51.01,18700.0,44.827,44.8622,44.8094,44.8446,18700.0
2012-07-25 10:50:00,51.01,51.01,50.69,50.81,67400.0,44.8446,44.8446,44.5633,44.6688,67400.0
2012-07-25 10:55:00,50.81,51.04,50.81,50.97,63600.0,44.6688,44.871,44.6688,44.8094,63600.0
2012-07-25 11:00:00,51.0,51.18,51.0,51.18,18200.0,44.8358,44.9941,44.8358,44.9941,18200.0
2012-07-25 11:05:00,51.17,51.18,51.0,51.05,16800.0,44.9853,44.9941,44.8358,44.8798,16800.0
2012-07-25 11:10:00,51.05,51.09,51.01,51.03,14900.0,44.8798,44.9149,44.8446,44.8622,14900.0
2012-07-25 11:15:00,51.09,51.11,51.01,51.01,9600.0,44.9149,44.9325,44.8446,44.8446,9600.0
2012-07-25 11:20:00,51.03,51.06,51.01,51.02,17700.0,44.8622,44.8886,44.8446,44.8534,17700.0
2012-07-25 11:25:00,51.01,51.06,51.0,51.03,15100.0,44.8446,44.8886,44.8358,44.8622,15100.0
2012-07-25 11:30:00,51.03,51.08,50.94,51.08,158700.0,44.8622,44.9062,44.7831,44.9062,158700.0
2012-07-25 11:35:00,51.08,51.14,51.0,51.08,30700.0,44.9062,44.9589,44.8358,44.9062,30700.0
2012-07-25 11:40:00,51.07,51.07,50.97,50.99,21100.0,44.8974,44.8974,44.8094,44.827,21100.0
2012-07-25 11:45:00,50.97,51.11,50.96,51.07,95500.0,44.8094,44.9325,44.8007,44.8974,95500.0
2012-07-25 11:50:00,51.07,51.11,51.03,51.07,44500.0,44.8974,44.9325,44.8622,44.8974,44500.0
2012-07-25 11:55:00,51.08,51.1,50.98,51.0,57200.0,44.9062,44.9237,44.8182,44.8358,57200.0
2012-07-25 12:00:00,51.0,51.05,50.99,51.02,33700.0,44.8358,44.8798,44.827,44.8534,33700.0
2012-07-25 12:05:00,51.03,51.05,50.98,51.01,45100.0,44.8622,44.8798,44.8182,44.8446,45100.0
2012-07-25 12:10:00,51.02,51.03,50.93,50.95,44100.0,44.8534,44.8622,44.7743,44.7919,44100.0
2012-07-25 12:15:00,50.96,51.0,50.91,50.93,20600.0,44.8007,44.8358,44.7567,44.7743,20600.0
2012-07-25 12:20:00,50.95,50.97,50.91,50.94,7700.0,44.7919,44.8094,44.7567,44.7831,7700.0
2012-07-25 12:25:00,50.95,50.98,50.91,50.93,18400.0,44.7919,44.8182,44.7567,44.7743,18400.0
2012-07-25 12:30:00,50.95,51.01,50.94,50.97,33900.0,44.7919,44.8446,44.7831,44.8094,33900.0
2012-07-25 12:35:00,50.93,51.0,50.91,51.0,17400.0,44.7743,44.8358,44.7567,44.8358,17400.0
2012-07-25 12:40:00,50.98,51.01,50.95,50.99,29700.0,44.8182,44.8446,44.7919,44.827,29700.0
2012-07-25 12:45:00,50.98,51.02,50.98,50.98,32500.0,44.8182,44.8534,44.8182,44.8182,32500.0
2012-07-25 12:50:00,50.99,51.02,50.97,50.97,79900.0,44.827,44.8534,44.8094,44.8094,79900.0
2012-07-25 12:55:00,50.97,50.98,50.92,50.97,15500.0,44.8094,44.8182,44.7655,44.8094,15500.0
2012-07-25 13:00:00,50.97,51.1,50.97,51.0,38500.0,44.8094,44.9237,44.8094,44.8358,38500.0
2012-07-25 13:05:00,51.0,51.05,50.99,51.04,17600.0,44.8358,44.8798,44.827,44.871,17600.0
2012-07-25 13:10:00,51.05,51.08,51.0,51.04,17100.0,44.8798,44.9062,44.8358,44.871,17100.0
2012-07-25 13:15:00,51.03,51.1,51.03,51.09,22800.0,44.8622,44.9237,44.8622,44.9149,22800.0
2012-07-25 13:20:00,51.09,51.09,51.02,51.04,38600.0,44.9149,44.9149,44.8534,44.871,38600.0
2012-07-25 13:25:00,51.02,51.08,51.0,51.07,49800.0,44.8534,44.9062,44.8358,44.8974,49800.0
2012-07-25 13:30:00,51.07,51.07,51.0,51.02,111000.0,44.8974,44.8974,44.8358,44.8534,111000.0
2012-07-25 13:35:00,51.02,51.06,51.01,51.01,64000.0,44.8534,44.8886,44.8446,44.8446,64000.0
2012-07-25 13:40:00,51.04,51.07,51.0,51.07,36700.0,44.871,44.8974,44.8358,44.8974,36700.0
2012-07-25 13:45:00,51.07,51.15,51.05,51.11,42600.0,44.8974,44.9677,44.8798,44.9325,42600.0
2012-07-25 13:50:00,51.12,51.16,51.08,51.1,76100.0,44.9413,44.9765,44.9062,44.9237,76100.0
2012-07-25 13:55:00,51.11,51.13,51.1,51.11,32800.0,44.9325,44.9501,44.9237,44.9325,32800.0
2012-07-25 14:00:00,51.1,51.16,51.08,51.12,78800.0,44.9237,44.9765,44.9062,44.9413,78800.0
2012-07-25 14:05:00,51.12,51.14,51.08,51.08,92600.0,44.9413,44.9589,44.9062,44.9062,92600.0
2012-07-25 14:10:00,51.08,51.13,51.08,51.11,42700.0,44.9062,44.9501,44.9062,44.9325,42700.0
2012-07-25 14:15:00,51.13,51.13,51.06,51.12,36900.0,44.9501,44.9501,44.8886,44.9413,36900.0
2012-07-25 14:20:00,51.11,51.15,51.1,51.14,74700.0,44.9325,44.9677,44.9237,44.9589,74700.0
2012-07-25 14:25:00,51.14,51.18,51.13,51.16,106100.0,44.9589,44.9941,44.9501,44.9765,106100.0
2012-07-25 14:30:00,51.17,51.17,51.1,51.15,30500.0,44.9853,44.9853,44.9237,44.9677,30500.0
2012-07-25 14:35:00,51.16,51.34,51.14,51.24,28100.0,44.9765,45.1347,44.9589,45.0468,28100.0
2012-07-25 14:40:00,51.24,51.3,51.22,51.28,19900.0,45.0468,45.0996,45.0292,45.082,19900.0
2012-07-25 14:45:00,51.28,51.31,51.2,51.27,49100.0,45.082,45.1084,45.0117,45.0732,49100.0
2012-07-25 14:50:00,51.27,51.27,51.21,51.27,23700.0,45.0732,45.0732,45.0204,45.0732,23700.0
2012-07-25 14:55:00,51.28,51.28,51.2,51.25,32900.0,45.082,45.082,45.0117,45.0556,32900.0
2012-07-25 15:00:00,51.25,51.31,51.24,51.3,57300.0,45.0556,45.1084,45.0468,45.0996,57300.0
2012-07-25 15:05:00,51.3,51.36,51.25,51.31,35200.0,45.0996,45.1523,45.0556,45.1084,35200.0
2012-07-25 15:10:00,51.31,51.32,51.25,51.29,26000.0,45.1084,45.1171,45.0556,45.0908,26000.0
2012-07-25 15:15:00,51.28,51.33,51.26,51.28,50100.0,45.082,45.1259,45.0644,45.082,50100.0
2012-07-25 15:20:00,51.3,51.3,51.15,51.19,61500.0,45.0996,45.0996,44.9677,45.0029,61500.0
2012-07-25 15:25:00,51.19,51.31,51.17,51.29,65300.0,45.0029,45.1084,44.9853,45.0908,65300.0
2012-07-25 15:30:00,51.27,51.34,51.22,51.27,98500.0,45.0732,45.1347,45.0292,45.0732,98500.0
2012-07-25 15:35:00,51.27,51.32,51.25,51.29,70100.0,45.0732,45.1171,45.0556,45.0908,70100.0
2012-07-25 15:40:00,51.28,51.34,51.27,51.33,75300.0,45.082,45.1347,45.0732,45.1259,75300.0
2012-07-25 15:45:00,51.33,51.38,51.22,51.36,95600.0,45.1259,45.1699,45.0292,45.1523,95600.0
2012-07-25 15:50:00,51.35,51.43,51.29,51.39,83800.0,45.1435,45.2139,45.0908,45.1787,83800.0
2012-07-25 15:55:00,51.4,51.42,51.25,51.29,226800.0,45.1875,45.2051,45.0556,45.0908,226800.0
2012-07-26 09:30:00,51.57,51.97,51.5,51.64,98100.0,45.3369,45.6886,45.2754,45.3985,98100.0
2012-07-26 09:35:00,51.66,51.75,51.3,51.43,119900.0,45.4161,45.4952,45.0996,45.2139,119900.0
2012-07-26 09:40:00,51.43,51.58,51.41,51.54,28500.0,45.2139,45.3457,45.1963,45.3106,28500.0
2012-07-26 09:45:00,51.52,51.55,51.36,51.44,55800.0,45.293,45.3193,45.1523,45.2226,55800.0
2012-07-26 09:50:00,51.44,51.5,51.4,51.4,25300.0,45.2226,45.2754,45.1875,45.1875,25300.0
2012-07-26 09:55:00,51.44,51.46,51.35,51.37,32600.0,45.2226,45.2402,45.1435,45.1611,32600.0
2012-07-26 10:00:00,51.35,51.39,51.14,51.2,121300.0,45.1435,45.1787,44.9589,45.0117,121300.0
2012-07-26 10:05:00,51.21,51.3,51.17,51.21,63900.0,45.0204,45.0996,44.9853,45.0204,63900.0
2012-07-26 10:10:00,51.22,51.29,51.04,51.06,64800.0,45.0292,45.0908,44.871,44.8886,64800.0
2012-07-26 10:15:00,51.09,51.22,51.08,51.16,94600.0,44.9149,45.0292,44.9062,44.9765,94600.0
2012-07-26 10:20:00,51.17,51.19,50.99,51.03,125900.0,44.9853,45.0029,44.827,44.8622,125900.0
2012-07-26 10:25:00,51.04,51.05,50.97,51.03,91200.0,44.871,44.8798,44.8094,44.8622,91200.0
2012-07-26 10:30:00,51.04,51.07,50.82,50.86,96500.0,44.871,44.8974,44.6776,44.7127,96500.0
2012-07-26 10:35:00,50.82,50.91,50.8,50.86,56900.0,44.6776,44.7567,44.66,44.7127,56900.0
2012-07-26 10:40:00,50.85,50.85,50.58,50.64,113700.0,44.704,44.704,44.4666,44.5193,113700.0
2012-07-26 10:45:00,50.7,50.92,50.67,50.87,33300.0,44.5721,44.7655,44.5457,44.7215,33300.0
2012-07-26 10:50:00,50.87,50.93,50.85,50.89,117100.0,44.7215,44.7743,44.704,44.7391,117100.0
2012-07-26 10:55:00,50.89,51.08,50.87,51.03,25300.0,44.7391,44.9062,44.7215,44.8622,25300.0
2012-07-26 11:00:00,51.06,51.19,51.05,51.12,42400.0,44.8886,45.0029,44.8798,44.9413,42400.0
2012-07-26 11:05:00,51.14,51.15,50.97,50.98,70900.0,44.9589,44.9677,44.8094,44.8182,70900.0
2012-07-26 11:10:00,50.97,51.0,50.89,50.94,80700.0,44.8094,44.8358,44.7391,44.7831,80700.0
2012-07-26 11:15:00,50.93,50.97,50.9,50.9,83400.0,44.7743,44.8094,44.7479,44.7479,83400.0
2012-07-26 11:20:00,50.9,50.94,50.9,50.94,48300.0,44.7479,44.7831,44.7479,44.7831,48300.0
2012-07-26 11:25:00,50.94,50.94,50.85,50.9,63600.0,44.7831,44.7831,44.704,44.7479,63600.0
2012-07-26 11:30:00,50.91,51.09,50.9,51.02,26200.0,44.7567,44.9149,44.7479,44.8534,26200.0
2012-07-26 11:35:00,51.01,51.04,50.96,50.97,30200.0,44.8446,44.871,44.8007,44.8094,30200.0
2012-07-26 11:40:00,50.96,51.0,50.95,51.0,36100.0,44.8007,44.8358,44.7919,44.8358,36100.0
2012-07-26 11:45:00,51.0,51.01,50.95,50.95,46500.0,44.8358,44.8446,44.7919,44.7919,46500.0
2012-07-26 11:50:00,50.95,50.98,50.92,50.92,29900.0,44.7919,44.8182,44.7655,44.7655,29900.0
2012-07-26 11:55:00,50.91,51.0,50.9,50.95,45400.0,44.7567,44.8358,44.7479,44.7919,45400.0
2012-07-26 12:00:00,50.95,51.02,50.93,51.0,68200.0,44.7919,44.8534,44.7743,44.8358,68200.0
2012-07-26 12:05:00,51.0,51.04,50.97,51.02,40200.0,44.8358,44.871,44.8094,44.8534,40200.0
2012-07-26 12:10:00,51.02,51.05,50.98,51.03,39100.0,44.8534,44.8798,44.8182,44.8622,39100.0
2012-07-26 12:15:00,51.03,51.15,51.01,51.06,27700.0,44.8622,44.9677,44.8446,44.8886,27700.0
2012-07-26 12:20:00,51.13,51.22,51.09,51.21,17000.0,44.9501,45.0292,44.9149,45.0204,17000.0
2012-07-26 12:25:00,51.21,51.29,51.2,51.29,14200.0,45.0204,45.0908,45.0117,45.0908,14200.0
2012-07-26 12:30:00,51.27,51.37,51.26,51.36,38300.0,45.0732,45.1611,45.0644,45.1523,38300.0
2012-07-26 12:35:00,51.36,51.37,51.26,51.27,59600.0,45.1523,45.1611,45.0644,45.0732,59600.0
2012-07-26 12:40:00,51.27,51.27,51.23,51.24,23000.0,45.0732,45.0732,45.038,45.0468,23000.0
2012-07-26 12:45:00,51.25,51.26,51.23,51.24,11800.0,45.0556,45.0644,45.038,45.0468,11800.0
2012-07-26 12:50:00,51.23,51.27,51.23,51.26,17900.0,45.038,45.0732,45.038,45.0644,17900.0
2012-07-26 12:55:00,51.27,51.34,51.25,51.27,43400.0,45.0732,45.1347,45.0556,45.0732,43400.0
2012-07-26 13:00:00,51.27,51.3,51.24,51.28,27200.0,45.0732,45.0996,45.0468,45.082,27200.0
2012-07-26 13:05:00,51.27,51.3,51.24,51.29,44900.0,45.0732,45.0996,45.0468,45.0908,44900.0
2012-07-26 13:10:00,51.29,51.3,51.26,51.27,34000.0,45.0908,45.0996,45.0644,45.0732,34000.0
2012-07-26 13:15:00,51.29,51.3,51.24,51.26,33100.0,45.0908,45.0996,45.0468,45.0644,33100.0
2012-07-26 13:20:00,51.26,51.27,51.19,51.24,31300.0,45.0644,45.0732,45.0029,45.0468,31300.0
2012-07-26 13:25:00,51.25,51.31,51.23,51.26,81400.0,45.0556,45.1084,45.038,45.0644,81400.0
2012-07-26 13:30:00,51.26,51.29,51.24,51.26,25000.0,45.0644,45.0908,45.0468,45.0644,25000.0
2012-07-26 13:35:00,51.27,51.39,51.27,51.32,34500.0,45.0732,45.1787,45.0732,45.1171,34500.0
2012-07-26 13:40:00,51.33,51.33,51.27,51.3,28900.0,45.1259,45.1259,45.0732,45.0996,28900.0
2012-07-26 13:45:00,51.3,51.32,51.27,51.29,22200.0,45.0996,45.1171,45.0732,45.0908,22200.0
2012-07-26 13:50:00,51.3,51.33,51.26,51.29,21000.0,45.0996,45.1259,45.0644,45.0908,21000.0
2012-07-26 13:55:00,51.29,51.33,51.28,51.29,17700.0,45.0908,45.1259,45.082,45.0908,17700.0
2012-07-26 14:00:00,51.3,51.32,51.27,51.27,21800.0,45.0996,45.1171,45.0732,45.0732,21800.0
2012-07-26 14:05:00,51.27,51.32,51.27,51.29,27400.0,45.0732,45.1171,45.0732,45.0908,27400.0
2012-07-26 14:10:00,51.3,51.33,51.27,51.29,22500.0,45.0996,45.1259,45.0732,45.0908,22500.0
2012-07-26 14:15:00,51.29,51.3,51.23,51.25,19000.0,45.0908,45.0996,45.038,45.0556,19000.0
2012-07-26 14:20:00,51.26,51.29,51.2,51.26,21200.0,45.0644,45.0908,45.0117,45.0644,21200.0
2012-07-26 14:25:00,51.26,51.28,51.2,51.27,28000.0,45.0644,45.082,45.0117,45.0732,28000.0
2012-07-26 14:30:00,51.28,51.29,51.2,51.22,50000.0,45.082,45.0908,45.0117,45.0292,50000.0
2012-07-26 14:35:00,51.22,51.29,51.22,51.26,59600.0,45.0292,45.0908,45.0292,45.0644,59600.0
2012-07-26 14:40:00,51.25,51.27,51.23,51.24,25400.0,45.0556,45.0732,45.038,45.0468,25400.0
2012-07-26 14:45:00,51.23,51.28,51.22,51.25,35000.0,45.038,45.082,45.0292,45.0556,35000.0
2012-07-26 14:50:00,51.25,51.28,51.22,51.28,48800.0,45.0556,45.082,45.0292,45.082,48800.0
2012-07-26 14:55:00,51.28,51.28,51.23,51.23,103300.0,45.082,45.082,45.038,45.038,103300.0
2012-07-26 15:00:00,51.23,51.28,51.21,51.25,37000.0,45.038,45.082,45.0204,45.0556,37000.0
2012-07-26 15:05:00,51.25,51.26,51.13,51.17,49100.0,45.0556,45.0644,44.9501,44.9853,49100.0
2012-07-26 15:10:00,51.17,51.23,51.16,51.21,56600.0,44.9853,45.038,44.9765,45.0204,56600.0
2012-07-26 15:15:00,51.2,51.21,51.14,51.14,51600.0,45.0117,45.0204,44.9589,44.9589,51600.0
2012-07-26 15:20:00,51.15,51.18,51.07,51.08,66100.0,44.9677,44.9941,44.8974,44.9062,66100.0
2012-07-26 15:25:00,51.09,51.12,51.05,51.06,76500.0,44.9149,44.9413,44.8798,44.8886,76500.0
2012-07-26 15:30:00,51.05,51.09,51.03,51.05,60700.0,44.8798,44.9149,44.8622,44.8798,60700.0
2012-07-26 15:35:00,51.05,51.1,51.04,51.07,49400.0,44.8798,44.9237,44.871,44.8974,49400.0
2012-07-26 15:40:00,51.07,51.23,51.05,51.23,64500.0,44.8974,45.038,44.8798,45.038,64500.0
2012-07-26 15:45:00,51.25,51.33,51.12,51.18,57300.0,45.0556,45.1259,44.9413,44.9941,57300.0
2012-07-26 15:50:00,51.18,51.25,51.16,51.19,59500.0,44.9941,45.0556,44.9765,45.0029,59500.0
2012-07-26 15:55:00,51.18,51.29,51.18,51.29,150000.0,44.9941,45.0908,44.9941,45.0908,150000.0
2012-07-27 09:30:00,51.45,51.58,51.32,51.33,60500.0,45.2314,45.3457,45.1171,45.1259,60500.0
2012-07-27 09:35:00,51.38,51.58,51.3,51.43,147300.0,45.1699,45.3457,45.0996,45.2139,147300.0
2012-07-27 09:40:00,51.42,51.49,51.35,51.37,63400.0,45.2051,45.2666,45.1435,45.1611,63400.0
2012-07-27 09:45:00,51.36,51.46,51.35,51.41,38800.0,45.1523,45.2402,45.1435,45.1963,38800.0
2012-07-27 09:50:00,51.4,51.45,51.35,51.38,23800.0,45.1875,45.2314,45.1435,45.1699,23800.0
2012-07-27 09:55:00,51.38,51.4,51.32,51.38,30300.0,45.1699,45.1875,45.1171,45.1699,30300.0
2012-07-27 10:00:00,51.38,51.4,51.22,51.25,41500.0,45.1699,45.1875,45.0292,45.0556,41500.0
2012-07-27 10:05:00,51.25,51.25,51.03,51.08,67500.0,45.0556,45.0556,44.8622,44.9062,67500.0
2012-07-27 10:10:00,51.08,51.1,51.02,51.05,58100.0,44.9062,44.9237,44.8534,44.8798,58100.0
2012-07-27 10:15:00,51.05,51.07,51.02,51.05,47000.0,44.8798,44.8974,44.8534,44.8798,47000.0
2012-07-27 10:20:00,51.04,51.31,51.04,51.19,56500.0,44.871,45.1084,44.871,45.0029,56500.0
2012-07-27 10:25:00,51.2,51.3,51.15,51.19,33300.0,45.0117,45.0996,44.9677,45.0029,33300.0
2012-07-27 10:30:00,51.2,51.25,51.19,51.23,21900.0,45.0117,45.0556,45.0029,45.038,21900.0
2012-07-27 10:35:00,51.23,51.25,51.16,51.21,25400.0,45.038,45.0556,44.9765,45.0204,25400.0
2012-07-27 10:40:00,51.25,51.36,51.17,51.36,21300.0,45.0556,45.1523,44.9853,45.1523,21300.0
2012-07-27 10:45:00,51.4,51.45,51.4,51.44,22900.0,45.1875,45.2314,45.1875,45.2226,22900.0
2012-07-27 10:50:00,51.44,51.45,51.33,51.35,26100.0,45.2226,45.2314,45.1259,45.1435,26100.0
2012-07-27 10:55:00,51.36,51.36,51.25,51.26,43200.0,45.1523,45.1523,45.0556,45.0644,43200.0
2012-07-27 11:00:00,51.31,51.31,51.16,51.2,48600.0,45.1084,45.1084,44.9765,45.0117,48600.0
2012-07-27 11:05:00,51.2,51.31,51.2,51.26,34600.0,45.0117,45.1084,45.0117,45.0644,34600.0
2012-07-27 11:10:00,51.27,51.31,51.23,51.26,19900.0,45.0732,45.1084,45.038,45.0644,19900.0
2012-07-27 11:15:00,51.24,51.31,51.24,51.28,21500.0,45.0468,45.1084,45.0468,45.082,21500.0
2012-07-27 11:20:00,51.3,51.32,51.26,51.28,18300.0,45.0996,45.1171,45.0644,45.082,18300.0
2012-07-27 11:25:00,51.29,51.3,51.26,51.27,12300.0,45.0908,45.0996,45.0644,45.0732,12300.0
2012-07-27 11:30:00,51.27,51.35,51.24,51.26,41700.0,45.0732,45.1435,45.0468,45.0644,41700.0
2012-07-27 11:35:00,51.26,51.27,51.18,51.18,26900.0,45.0644,45.0732,44.9941,44.9941,26900.0
2012-07-27 11:40:00,51.18,51.26,51.18,51.2,16900.0,44.9941,45.0644,44.9941,45.0117,16900.0
2012-07-27 11:45:00,51.19,51.24,51.18,51.19,25300.0,45.0029,45.0468,44.9941,45.0029,25300.0
2012-07-27 11:50:00,51.2,51.26,51.19,51.22,20600.0,45.0117,45.0644,45.0029,45.0292,20600.0
2012-07-27 11:55:00,51.22,51.23,51.02,51.02,60600.0,45.0292,45.038,44.8534,44.8534,60600.0
2012-07-27 12:00:00,51.04,51.08,50.84,50.94,159300.0,44.871,44.9062,44.6952,44.7831,159300.0
2012-07-27 12:05:00,50.94,51.03,50.92,50.92,28000.0,44.7831,44.8622,44.7655,44.7655,28000.0
2012-07-27 12:10:00,50.95,51.02,50.95,50.99,10800.0,44.7919,44.8534,44.7919,44.827,10800.0
2012-07-27 12:15:00,50.99,51.01,50.9,50.91,21100.0,44.827,44.8446,44.7479,44.7567,21100.0
2012-07-27 12:20:00,50.92,51.03,50.91,51.01,28500.0,44.7655,44.8622,44.7567,44.8446,28500.0
2012-07-27 12:25:00,51.03,51.05,50.99,51.04,22400.0,44.8622,44.8798,44.827,44.871,22400.0
2012-07-27 12:30:00,51.05,51.06,50.93,50.93,44200.0,44.8798,44.8886,44.7743,44.7743,44200.0
2012-07-27 12:35:00,50.94,51.01,50.92,50.94,79400.0,44.7831,44.8446,44.7655,44.7831,79400.0
2012-07-27 12:40:00,50.95,50.98,50.86,50.98,45100.0,44.7919,44.8182,44.7127,44.8182,45100.0
2012-07-27 12:45:00,50.99,51.1,50.97,51.1,10500.0,44.827,44.9237,44.8094,44.9237,10500.0
2012-07-27 12:50:00,51.07,51.08,50.97,51.0,18100.0,44.8974,44.9062,44.8094,44.8358,18100.0
2012-07-27 12:55:00,51.0,51.03,50.98,51.0,19100.0,44.8358,44.8622,44.8182,44.8358,19100.0
2012-07-27 13:00:00,51.0,51.02,50.98,50.99,20400.0,44.8358,44.8534,44.8182,44.827,20400.0
2012-07-27 13:05:00,50.99,51.0,50.93,50.98,10400.0,44.827,44.8358,44.7743,44.8182,10400.0
2012-07-27 13:10:00,50.99,51.0,50.91,50.95,25500.0,44.827,44.8358,44.7567,44.7919,25500.0
2012-07-27 13:15:00,50.95,50.96,50.88,50.89,39900.0,44.7919,44.8007,44.7303,44.7391,39900.0
2012-07-27 13:20:00,50.91,50.92,50.89,50.9,12300.0,44.7567,44.7655,44.7391,44.7479,12300.0
2012-07-27 13:25:00,50.91,51.03,50.9,51.0,44200.0,44.7567,44.8622,44.7479,44.8358,44200.0
2012-07-27 13:30:00,51.0,51.17,50.97,51.04,73600.0,44.8358,44.9853,44.8094,44.871,73600.0
2012-07-27 13:35:00,51.04,51.08,50.94,51.06,73200.0,44.871,44.9062,44.7831,44.8886,73200.0
2012-07-27 13:40:00,51.08,51.2,51.04,51.16,44900.0,44.9062,45.0117,44.871,44.9765,44900.0
2012-07-27 13:45:00,51.16,51.16,51.04,51.04,18500.0,44.9765,44.9765,44.871,44.871,18500.0
2012-07-27 13:50:00,51.04,51.14,51.01,51.09,28700.0,44.871,44.9589,44.8446,44.9149,28700.0
2012-07-27 13:55:00,51.09,51.13,51.0,51.0,40000.0,44.9149,44.9501,44.8358,44.8358,40000.0
2012-07-27 14:00:00,51.0,51.09,50.96,51.09,20100.0,44.8358,44.9149,44.8007,44.9149,20100.0
2012-07-27 14:05:00,51.09,51.11,50.95,50.96,31700.0,44.9149,44.9325,44.7919,44.8007,31700.0
2012-07-27 14:10:00,50.99,51.02,50.86,50.86,40000.0,44.827,44.8534,44.7127,44.7127,40000.0
2012-07-27 14:15:00,50.86,50.89,50.82,50.82,34500.0,44.7127,44.7391,44.6776,44.6776,34500.0
2012-07-27 14:20:00,50.83,50.88,50.77,50.87,50100.0,44.6864,44.7303,44.6336,44.7215,50100.0
2012-07-27 14:25:00,50.89,51.0,50.88,50.91,24400.0,44.7391,44.8358,44.7303,44.7567,24400.0
2012-07-27 14:30:00,50.89,51.03,50.85,51.03,70400.0,44.7391,44.8622,44.704,44.8622,70400.0
2012-07-27 14:35:00,51.03,51.04,50.87,50.94,22600.0,44.8622,44.871,44.7215,44.7831,22600.0
2012-07-27 14:40:00,50.92,51.0,50.87,50.92,20400.0,44.7655,44.8358,44.7215,44.7655,20400.0
2012-07-27 14:45:00,50.91,50.93,50.87,50.91,23000.0,44.7567,44.7743,44.7215,44.7567,23000.0
2012-07-27 14:50:00,50.91,50.99,50.9,50.96,26200.0,44.7567,44.827,44.7479,44.8007,26200.0
2012-07-27 14:55:00,50.95,50.98,50.91,50.96,20100.0,44.7919,44.8182,44.7567,44.8007,20100.0
2012-07-27 15:00:00,50.96,51.04,50.95,51.03,23700.0,44.8007,44.871,44.7919,44.8622,23700.0
2012-07-27 15:05:00,51.04,51.11,51.0,51.03,36700.0,44.871,44.9325,44.8358,44.8622,36700.0
2012-07-27 15:10:00,51.03,51.08,51.0,51.03,37900.0,44.8622,44.9062,44.8358,44.8622,37900.0
2012-07-27 15:15:00,51.02,51.04,50.92,50.95,72800.0,44.8534,44.871,44.7655,44.7919,72800.0
2012-07-27 15:20:00,50.95,51.03,50.91,51.03,94800.0,44.7919,44.8622,44.7567,44.8622,94800.0
2012-07-27 15:25:00,51.03,51.07,51.03,51.07,34900.0,44.8622,44.8974,44.8622,44.8974,34900.0
2012-07-27 15:30:00,51.07,51.08,50.9,51.02,164400.0,44.8974,44.9062,44.7479,44.8534,164400.0
2012-07-27 15:35:00,51.02,51.07,50.99,51.04,48700.0,44.8534,44.8974,44.827,44.871,48700.0
2012-07-27 15:40:00,51.03,51.07,51.01,51.07,55500.0,44.8622,44.8974,44.8446,44.8974,55500.0
2012-07-27 15:45:00,51.07,51.08,51.0,51.01,80800.0,44.8974,44.9062,44.8358,44.8446,80800.0
2012-07-27 15:50:00,51.01,51.02,50.91,50.93,79700.0,44.8446,44.8534,44.7567,44.7743,79700.0
2012-07-27 15:55:00,50.93,50.96,50.84,50.96,98700.0,44.7743,44.8007,44.6952,44.8007,98700.0
2012-07-30 09:30:00,51.47,51.64,50.9,51.15,150500.0,45.249,45.3985,44.7479,44.9677,150500.0
2012-07-30 09:35:00,51.17,51.27,51.11,51.16,29700.0,44.9853,45.0732,44.9325,44.9765,29700.0
2012-07-30 09:40:00,51.15,51.25,51.13,51.18,47200.0,44.9677,45.0556,44.9501,44.9941,47200.0
2012-07-30 09:45:00,51.18,51.24,51.18,51.19,61300.0,44.9941,45.0468,44.9941,45.0029,61300.0
2012-07-30 09:50:00,51.19,51.37,51.18,51.36,44000.0,45.0029,45.1611,44.9941,45.1523,44000.0
2012-07-30 09:55:00,51.36,51.44,51.31,51.37,34900.0,45.1523,45.2226,45.1084,45.1611,34900.0
2012-07-30 10:00:00,51.38,51.46,51.3,51.38,78200.0,45.1699,45.2402,45.0996,45.1699,78200.0
2012-07-30 10:05:00,51.38,51.43,51.32,51.43,46400.0,45.1699,45.2139,45.1171,45.2139,46400.0
2012-07-30 10:10:00,51.43,51.45,51.35,51.44,30900.0,45.2139,45.2314,45.1435,45.2226,30900.0
2012-07-30 10:15:00,51.44,51.45,51.34,51.41,34500.0,45.2226,45.2314,45.1347,45.1963,34500.0
2012-07-30 10:20:00,51.42,51.46,51.36,51.37,12700.0,45.2051,45.2402,45.1523,45.1611,12700.0
2012-07-30 10:25:00,51.35,51.44,51.35,51.37,14900.0,45.1435,45.2226,45.1435,45.1611,14900.0
2012-07-30 10:30:00,51.37,51.44,51.31,51.31,25800.0,45.1611,45.2226,45.1084,45.1084,25800.0
2012-07-30 10:35:00,51.32,51.39,51.22,51.34,47000.0,45.1171,45.1787,45.0292,45.1347,47000.0
2012-07-30 10:40:00,51.35,51.42,51.21,51.29,31000.0,45.1435,45.2051,45.0204,45.0908,31000.0
2012-07-30 10:45:00,51.28,51.28,51.12,51.17,19300.0,45.082,45.082,44.9413,44.9853,19300.0
2012-07-30 10:50:00,51.15,51.23,51.15,51.21,15500.0,44.9677,45.038,44.9677,45.0204,15500.0
2012-07-30 10:55:00,51.2,51.2,51.09,51.14,19400.0,45.0117,45.0117,44.9149,44.9589,19400.0
2012-07-30 11:00:00,51.14,51.18,51.11,51.13,16900.0,44.9589,44.9941,44.9325,44.9501,16900.0
2012-07-30 11:05:00,51.15,51.16,51.09,51.09,28100.0,44.9677,44.9765,44.9149,44.9149,28100.0
2012-07-30 11:10:00,51.09,51.1,50.79,50.84,99000.0,44.9149,44.9237,44.6512,44.6952,99000.0
2012-07-30 11:15:00,50.83,50.92,50.77,50.78,42100.0,44.6864,44.7655,44.6336,44.6424,42100.0
2012-07-30 11:20:00,50.8,51.02,50.78,51.0,27100.0,44.66,44.8534,44.6424,44.8358,27100.0
2012-07-30 11:25:00,51.0,51.0,50.94,50.96,19600.0,44.8358,44.8358,44.7831,44.8007,19600.0
2012-07-30 11:30:00,50.96,50.98,50.91,50.94,24600.0,44.8007,44.8182,44.7567,44.7831,24600.0
2012-07-30 11:35:00,50.93,50.93,50.82,50.86,34500.0,44.7743,44.7743,44.6776,44.7127,34500.0
2012-07-30 11:40:00,50.86,50.94,50.82,50.93,17700.0,44.7127,44.7831,44.6776,44.7743,17700.0
2012-07-30 11:45:00,50.93,50.96,50.89,50.89,36300.0,44.7743,44.8007,44.7391,44.7391,36300.0
2012-07-30 11:50:00,50.94,50.95,50.83,50.83,45000.0,44.7831,44.7919,44.6864,44.6864,45000.0
2012-07-30 11:55:00,50.83,50.98,50.82,50.9,23600.0,44.6864,44.8182,44.6776,44.7479,23600.0
2012-07-30 12:00:00,50.91,50.99,50.87,50.92,21200.0,44.7567,44.827,44.7215,44.7655,21200.0
2012-07-30 12:05:00,50.91,50.93,50.85,50.89,18200.0,44.7567,44.7743,44.704,44.7391,18200.0
2012-07-30 12:10:00,50.89,50.94,50.89,50.94,8700.0,44.7391,44.7831,44.7391,44.7831,8700.0
2012-07-30 12:15:00,50.94,50.96,50.86,50.93,14100.0,44.7831,44.8007,44.7127,44.7743,14100.0
2012-07-30 12:20:00,50.92,50.93,50.86,50.9,14100.0,44.7655,44.7743,44.7127,44.7479,14100.0
2012-07-30 12:25:00,50.87,50.91,50.85,50.9,6500.0,44.7215,44.7567,44.704,44.7479,6500.0
2012-07-30 12:30:00,50.89,50.9,50.87,50.88,15200.0,44.7391,44.7479,44.7215,44.7303,15200.0
2012-07-30 12:35:00,50.88,50.9,50.86,50.89,18900.0,44.7303,44.7479,44.7127,44.7391,18900.0
2012-07-30 12:40:00,50.89,50.96,50.88,50.91,26700.0,44.7391,44.8007,44.7303,44.7567,26700.0
2012-07-30 12:45:00,50.91,50.91,50.86,50.87,6500.0,44.7567,44.7567,44.7127,44.7215,6500.0
2012-07-30 12:50:00,50.89,50.95,50.87,50.89,25900.0,44.7391,44.7919,44.7215,44.7391,25900.0
2012-07-30 12:55:00,50.89,50.9,50.83,50.85,13000.0,44.7391,44.7479,44.6864,44.704,13000.0
2012-07-30 13:00:00,50.86,50.92,50.85,50.9,13300.0,44.7127,44.7655,44.704,44.7479,13300.0
2012-07-30 13:05:00,50.9,50.95,50.89,50.92,33600.0,44.7479,44.7919,44.7391,44.7655,33600.0
2012-07-30 13:10:00,50.92,50.96,50.9,50.94,12000.0,44.7655,44.8007,44.7479,44.7831,12000.0
2012-07-30 13:15:00,50.92,50.94,50.9,50.9,14800.0,44.7655,44.7831,44.7479,44.7479,14800.0
2012-07-30 13:20:00,50.89,50.95,50.88,50.94,18800.0,44.7391,44.7919,44.7303,44.7831,18800.0
2012-07-30 13:25:00,50.92,50.93,50.85,50.86,9500.0,44.7655,44.7743,44.704,44.7127,9500.0
2012-07-30 13:30:00,50.86,50.94,50.86,50.92,21700.0,44.7127,44.7831,44.7127,44.7655,21700.0
2012-07-30 13:35:00,50.91,50.94,50.85,50.88,29100.0,44.7567,44.7831,44.704,44.7303,29100.0
2012-07-30 13:40:00,50.88,50.89,50.84,50.86,16900.0,44.7303,44.7391,44.6952,44.7127,16900.0
2012-07-30 13:45:00,50.87,50.92,50.86,50.86,21100.0,44.7215,44.7655,44.7127,44.7127,21100.0
2012-07-30 13:50:00,50.86,50.91,50.79,50.81,67800.0,44.7127,44.7567,44.6512,44.6688,67800.0
2012-07-30 13:55:00,50.81,50.82,50.68,50.68,59500.0,44.6688,44.6776,44.5545,44.5545,59500.0
2012-07-30 14:00:00,50.69,50.76,50.68,50.72,27300.0,44.5633,44.6248,44.5545,44.5897,27300.0
2012-07-30 14:05:00,50.73,50.75,50.68,50.7,35200.0,44.5985,44.616,44.5545,44.5721,35200.0
2012-07-30 14:10:00,50.7,50.75,50.67,50.71,52500.0,44.5721,44.616,44.5457,44.5809,52500.0
2012-07-30 14:15:00,50.72,50.73,50.65,50.66,57600.0,44.5897,44.5985,44.5281,44.5369,57600.0
2012-07-30 14:20:00,50.66,50.7,50.59,50.6,52000.0,44.5369,44.5721,44.4754,44.4842,52000.0
2012-07-30 14:25:00,50.61,50.61,50.53,50.54,46500.0,44.493,44.493,44.4226,44.4314,46500.0
2012-07-30 14:30:00,50.55,50.57,50.42,50.44,71900.0,44.4402,44.4578,44.3259,44.3435,71900.0
2012-07-30 14:35:00,50.44,50.46,50.37,50.38,82500.0,44.3435,44.3611,44.282,44.2908,82500.0
2012-07-30 14:40:00,50.38,50.53,50.37,50.51,158000.0,44.2908,44.4226,44.282,44.405,158000.0
2012-07-30 14:45:00,50.51,50.64,50.51,50.63,45200.0,44.405,44.5193,44.405,44.5105,45200.0
2012-07-30 14:50:00,50.64,50.66,50.58,50.61,68100.0,44.5193,44.5369,44.4666,44.493,68100.0
2012-07-30 14:55:00,50.6,50.65,50.55,50.61,71700.0,44.4842,44.5281,44.4402,44.493,71700.0
2012-07-30 15:00:00,50.62,50.64,50.55,50.61,99500.0,44.5018,44.5193,44.4402,44.493,99500.0
2012-07-30 15:05:00,50.61,50.62,50.54,50.6,42100.0,44.493,44.5018,44.4314,44.4842,42100.0
2012-07-30 15:10:00,50.61,50.66,50.58,50.62,57200.0,44.493,44.5369,44.4666,44.5018,57200.0
2012-07-30 15:15:00,50.6,50.79,50.55,50.79,52200.0,44.4842,44.6512,44.4402,44.6512,52200.0
2012-07-30 15:20:00,50.76,50.83,50.71,50.71,24000.0,44.6248,44.6864,44.5809,44.5809,24000.0
2012-07-30 15:25:00,50.72,50.78,50.68,50.78,55400.0,44.5897,44.6424,44.5545,44.6424,55400.0
2012-07-30 15:30:00,50.8,50.83,50.74,50.79,32500.0,44.66,44.6864,44.6072,44.6512,32500.0
2012-07-30 15:35:00,50.78,50.82,50.72,50.73,39200.0,44.6424,44.6776,44.5897,44.5985,39200.0
2012-07-30 15:40:00,50.72,50.95,50.72,50.95,74200.0,44.5897,44.7919,44.5897,44.7919,74200.0
2012-07-30 15:45:00,50.96,50.99,50.81,50.91,92400.0,44.8007,44.827,44.6688,44.7567,92400.0
2012-07-30 15:50:00,50.92,51.02,50.92,51.02,72000.0,44.7655,44.8534,44.7655,44.8534,72000.0
2012-07-30 15:55:00,51.02,51.04,50.91,50.95,209000.0,44.8534,44.871,44.7567,44.7919,209000.0
2012-07-31 09:30:00,51.0,51.08,50.32,50.69,296100.0,44.8358,44.9062,44.238,44.5633,296100.0
2012-07-31 09:35:00,50.68,50.95,50.68,50.87,36900.0,44.5545,44.7919,44.5545,44.7215,36900.0
2012-07-31 09:40:00,50.86,51.12,50.86,51.02,65600.0,44.7127,44.9413,44.7127,44.8534,65600.0
2012-07-31 09:45:00,51.02,51.02,50.87,51.0,149000.0,44.8534,44.8534,44.7215,44.8358,149000.0
2012-07-31 09:50:00,50.98,51.08,50.92,51.05,28500.0,44.8182,44.9062,44.7655,44.8798,28500.0
2012-07-31 09:55:00,51.05,51.08,50.95,51.06,37400.0,44.8798,44.9062,44.7919,44.8886,37400.0
2012-07-31 10:00:00,51.08,51.19,51.03,51.08,24300.0,44.9062,45.0029,44.8622,44.9062,24300.0
2012-07-31 10:05:00,51.11,51.16,51.05,51.1,17500.0,44.9325,44.9765,44.8798,44.9237,17500.0
2012-07-31 10:10:00,51.06,51.08,51.0,51.02,26100.0,44.8886,44.9062,44.8358,44.8534,26100.0
2012-07-31 10:15:00,51.01,51.06,51.01,51.05,11500.0,44.8446,44.8886,44.8446,44.8798,11500.0
2012-07-31 10:20:00,51.04,51.07,51.01,51.01,26800.0,44.871,44.8974,44.8446,44.8446,26800.0
2012-07-31 10:25:00,51.02,51.05,50.94,51.01,65100.0,44.8534,44.8798,44.7831,44.8446,65100.0
2012-07-31 10:30:00,51.01,51.06,51.0,51.02,21900.0,44.8446,44.8886,44.8358,44.8534,21900.0
2012-07-31 10:35:00,51.02,51.03,51.0,51.02,14900.0,44.8534,44.8622,44.8358,44.8534,14900.0
2012-07-31 10:40:00,51.02,51.04,51.0,51.01,84000.0,44.8534,44.871,44.8358,44.8446,84000.0
2012-07-31 10:45:00,51.01,51.05,51.0,51.03,42800.0,44.8446,44.8798,44.8358,44.8622,42800.0
2012-07-31 10:50:00,51.03,51.06,51.01,51.01,16800.0,44.8622,44.8886,44.8446,44.8446,16800.0
2012-07-31 10:55:00,51.0,51.01,50.83,50.86,52500.0,44.8358,44.8446,44.6864,44.7127,52500.0
2012-07-31 11:00:00,50.86,50.95,50.85,50.88,41600.0,44.7127,44.7919,44.704,44.7303,41600.0
2012-07-31 11:05:00,50.87,50.9,50.82,50.83,23200.0,44.7215,44.7479,44.6776,44.6864,23200.0
2012-07-31 11:10:00,50.85,51.0,50.84,50.99,26500.0,44.704,44.8358,44.6952,44.827,26500.0
2012-07-31 11:15:00,50.98,51.01,50.95,50.99,16200.0,44.8182,44.8446,44.7919,44.827,16200.0
2012-07-31 11:20:00,50.99,51.0,50.95,50.97,14700.0,44.827,44.8358,44.7919,44.8094,14700.0
2012-07-31 11:25:00,50.96,50.98,50.93,50.98,21400.0,44.8007,44.8182,44.7743,44.8182,21400.0
2012-07-31 11:30:00,50.98,50.98,50.9,50.92,13400.0,44.8182,44.8182,44.7479,44.7655,13400.0
2012-07-31 11:35:00,50.93,51.01,50.91,50.96,21300.0,44.7743,44.8446,44.7567,44.8007,21300.0
2012-07-31 11:40:00,50.96,50.99,50.94,50.94,15000.0,44.8007,44.827,44.7831,44.7831,15000.0
2012-07-31 11:45:00,50.93,50.97,50.91,50.95,27800.0,44.7743,44.8094,44.7567,44.7919,27800.0
2012-07-31 11:50:00,50.97,50.97,50.88,50.9,18700.0,44.8094,44.8094,44.7303,44.7479,18700.0
2012-07-31 11:55:00,50.9,50.95,50.89,50.91,32200.0,44.7479,44.7919,44.7391,44.7567,32200.0
2012-07-31 12:00:00,50.89,50.93,50.83,50.92,28100.0,44.7391,44.7743,44.6864,44.7655,28100.0
2012-07-31 12:05:00,50.92,50.95,50.89,50.95,10900.0,44.7655,44.7919,44.7391,44.7919,10900.0
2012-07-31 12:10:00,50.97,50.97,50.89,50.96,17200.0,44.8094,44.8094,44.7391,44.8007,17200.0
2012-07-31 12:15:00,50.97,51.0,50.96,50.97,7200.0,44.8094,44.8358,44.8007,44.8094,7200.0
2012-07-31 12:20:00,50.97,50.99,50.91,50.97,13300.0,44.8094,44.827,44.7567,44.8094,13300.0
2012-07-31 12:25:00,50.95,50.99,50.95,50.97,8700.0,44.7919,44.827,44.7919,44.8094,8700.0
2012-07-31 12:30:00,50.97,50.97,50.93,50.97,11800.0,44.8094,44.8094,44.7743,44.8094,11800.0
2012-07-31 12:35:00,50.96,50.98,50.9,50.95,22200.0,44.8007,44.8182,44.7479,44.7919,22200.0
2012-07-31 12:40:00,50.95,50.95,50.91,50.91,10300.0,44.7919,44.7919,44.7567,44.7567,10300.0
2012-07-31 12:45:00,50.91,50.95,50.91,50.94,13800.0,44.7567,44.7919,44.7567,44.7831,13800.0
2012-07-31 12:50:00,50.95,50.95,50.9,50.91,38700.0,44.7919,44.7919,44.7479,44.7567,38700.0
2012-07-31 12:55:00,50.91,50.95,50.87,50.9,29500.0,44.7567,44.7919,44.7215,44.7479,29500.0
2012-07-31 13:00:00,50.9,50.92,50.88,50.88,13100.0,44.7479,44.7655,44.7303,44.7303,13100.0
2012-07-31 13:05:00,50.88,50.95,50.88,50.9,26700.0,44.7303,44.7919,44.7303,44.7479,26700.0
2012-07-31 13:10:00,50.9,50.94,50.89,50.91,28600.0,44.7479,44.7831,44.7391,44.7567,28600.0
2012-07-31 13:15:00,50.91,50.92,50.9,50.92,15600.0,44.7567,44.7655,44.7479,44.7655,15600.0
2012-07-31 13:20:00,50.92,50.95,50.88,50.9,29700.0,44.7655,44.7919,44.7303,44.7479,29700.0
2012-07-31 13:25:00,50.9,50.94,50.85,50.85,84300.0,44.7479,44.7831,44.704,44.704,84300.0
2012-07-31 13:30:00,50.85,50.94,50.84,50.88,71400.0,44.704,44.7831,44.6952,44.7303,71400.0
2012-07-31 13:35:00,50.89,50.95,50.89,50.95,15100.0,44.7391,44.7919,44.7391,44.7919,15100.0
2012-07-31 13:40:00,50.95,50.97,50.93,50.95,20000.0,44.7919,44.8094,44.7743,44.7919,20000.0
2012-07-31 13:45:00,50.94,50.97,50.92,50.92,23800.0,44.7831,44.8094,44.7655,44.7655,23800.0
2012-07-31 13:50:00,50.93,50.97,50.88,50.88,15000.0,44.7743,44.8094,44.7303,44.7303,15000.0
2012-07-31 13:55:00,50.88,50.94,50.88,50.93,33300.0,44.7303,44.7831,44.7303,44.7743,33300.0
2012-07-31 14:00:00,50.93,50.97,50.9,50.93,34000.0,44.7743,44.8094,44.7479,44.7743,34000.0
2012-07-31 14:05:00,50.95,50.95,50.91,50.93,24100.0,44.7919,44.7919,44.7567,44.7743,24100.0
2012-07-31 14:10:00,50.94,51.02,50.94,50.97,32100.0,44.7831,44.8534,44.7831,44.8094,32100.0
2012-07-31 14:15:00,50.96,51.03,50.94,51.02,42200.0,44.8007,44.8622,44.7831,44.8534,42200.0
2012-07-31 14:20:00,51.02,51.06,50.98,51.03,15300.0,44.8534,44.8886,44.8182,44.8622,15300.0
2012-07-31 14:25:00,51.03,51.06,51.0,51.06,29400.0,44.8622,44.8886,44.8358,44.8886,29400.0
2012-07-31 14:30:00,51.06,51.09,51.04,51.07,39600.0,44.8886,44.9149,44.871,44.8974,39600.0
2012-07-31 14:35:00,51.07,51.17,51.06,51.15,36000.0,44.8974,44.9853,44.8886,44.9677,36000.0
2012-07-31 14:40:00,51.17,51.24,51.15,51.21,34000.0,44.9853,45.0468,44.9677,45.0204,34000.0
2012-07-31 14:45:00,51.21,51.25,51.21,51.23,14700.0,45.0204,45.0556,45.0204,45.038,14700.0
2012-07-31 14:50:00,51.23,51.26,51.19,51.22,9600.0,45.038,45.0644,45.0029,45.0292,9600.0
2012-07-31 14:55:00,51.21,51.22,51.18,51.2,25500.0,45.0204,45.0292,44.9941,45.0117,25500.0
2012-07-31 15:00:00,51.18,51.19,51.08,51.09,14900.0,44.9941,45.0029,44.9062,44.9149,14900.0
2012-07-31 15:05:00,51.1,51.14,51.07,51.12,22000.0,44.9237,44.9589,44.8974,44.9413,22000.0
2012-07-31 15:10:00,51.12,51.12,51.01,51.03,13000.0,44.9413,44.9413,44.8446,44.8622,13000.0
2012-07-31 15:15:00,51.03,51.03,51.0,51.0,8800.0,44.8622,44.8622,44.8358,44.8358,8800.0
2012-07-31 15:20:00,51.0,51.05,50.98,51.01,19700.0,44.8358,44.8798,44.8182,44.8446,19700.0
2012-07-31 15:25:00,51.01,51.05,51.0,51.04,15600.0,44.8446,44.8798,44.8358,44.871,15600.0
2012-07-31 15:30:00,51.02,51.05,51.0,51.04,20400.0,44.8534,44.8798,44.8358,44.871,20400.0
2012-07-31 15:35:00,51.03,51.08,51.01,51.05,20000.0,44.8622,44.9062,44.8446,44.8798,20000.0
2012-07-31 15:40:00,51.04,51.09,51.0,51.09,27700.0,44.871,44.9149,44.8358,44.9149,27700.0
2012-07-31 15:45:00,51.1,51.12,51.03,51.03,34200.0,44.9237,44.9413,44.8622,44.8622,34200.0
2012-07-31 15:50:00,51.04,51.13,51.04,51.11,52100.0,44.871,44.9501,44.871,44.9325,52100.0
2012-07-31 15:55:00,51.11,51.13,50.96,51.05,107400.0,44.9325,44.9501,44.8007,44.8798,107400.0
2012-08-01 09:30:00,51.38,51.5,51.04,51.23,169900.0,45.1699,45.2754,44.871,45.038,169900.0
2012-08-01 09:35:00,51.23,51.44,51.21,51.21,33500.0,45.038,45.2226,45.0204,45.0204,33500.0
2012-08-01 09:40:00,51.21,51.44,51.12,51.12,56200.0,45.0204,45.2226,44.9413,44.9413,56200.0
2012-08-01 09:45:00,51.12,51.28,51.05,51.27,32400.0,44.9413,45.082,44.8798,45.0732,32400.0
2012-08-01 09:50:00,51.23,51.34,51.21,51.3,28000.0,45.038,45.1347,45.0204,45.0996,28000.0
2012-08-01 09:55:00,51.3,51.39,51.25,51.35,27100.0,45.0996,45.1787,45.0556,45.1435,27100.0
2012-08-01 10:00:00,51.34,51.35,51.16,51.34,16200.0,45.1347,45.1435,44.9765,45.1347,16200.0
2012-08-01 10:05:00,51.34,51.38,51.26,51.29,10900.0,45.1347,45.1699,45.0644,45.0908,10900.0
2012-08-01 10:10:00,51.29,51.39,51.22,51.22,102200.0,45.0908,45.1787,45.0292,45.0292,102200.0
2012-08-01 10:15:00,51.23,51.26,51.16,51.24,26800.0,45.038,45.0644,44.9765,45.0468,26800.0
2012-08-01 10:20:00,51.23,51.3,51.18,51.22,23000.0,45.038,45.0996,44.9941,45.0292,23000.0
2012-08-01 10:25:00,51.22,51.31,51.22,51.3,17200.0,45.0292,45.1084,45.0292,45.0996,17200.0
2012-08-01 10:30:00,51.31,51.31,51.23,51.25,14500.0,45.1084,45.1084,45.038,45.0556,14500.0
2012-08-01 10:35:00,51.25,51.3,51.25,51.28,13000.0,45.0556,45.0996,45.0556,45.082,13000.0
2012-08-01 10:40:00,51.28,51.31,51.25,51.27,13300.0,45.082,45.1084,45.0556,45.0732,13300.0
2012-08-01 10:45:00,51.27,51.36,51.26,51.28,10400.0,45.0732,45.1523,45.0644,45.082,10400.0
2012-08-01 10:50:00,51.27,51.31,51.25,51.28,7100.0,45.0732,45.1084,45.0556,45.082,7100.0
2012-08-01 10:55:00,51.28,51.33,51.27,51.3,12700.0,45.082,45.1259,45.0732,45.0996,12700.0
2012-08-01 11:00:00,51.3,51.38,51.29,51.33,20000.0,45.0996,45.1699,45.0908,45.1259,20000.0
2012-08-01 11:05:00,51.33,51.4,51.32,51.4,7900.0,45.1259,45.1875,45.1171,45.1875,7900.0
2012-08-01 11:10:00,51.34,51.37,51.3,51.34,14600.0,45.1347,45.1611,45.0996,45.1347,14600.0
2012-08-01 11:15:00,51.34,51.34,51.32,51.33,12000.0,45.1347,45.1347,45.1171,45.1259,12000.0
2012-08-01 11:20:00,51.34,51.37,51.32,51.35,18900.0,45.1347,45.1611,45.1171,45.1435,18900.0
2012-08-01 11:25:00,51.36,51.4,51.31,51.36,23800.0,45.1523,45.1875,45.1084,45.1523,23800.0
2012-08-01 11:30:00,51.36,51.38,51.25,51.27,14400.0,45.1523,45.1699,45.0556,45.0732,14400.0
2012-08-01 11:35:00,51.27,51.32,51.26,51.3,10800.0,45.0732,45.1171,45.0644,45.0996,10800.0
2012-08-01 11:40:00,51.3,51.32,51.25,51.27,18300.0,45.0996,45.1171,45.0556,45.0732,18300.0
2012-08-01 11:45:00,51.27,51.32,51.26,51.29,10200.0,45.0732,45.1171,45.0644,45.0908,10200.0
2012-08-01 11:50:00,51.3,51.3,51.25,51.3,14500.0,45.0996,45.0996,45.0556,45.0996,14500.0
2012-08-01 11:55:00,51.29,51.3,51.25,51.28,13900.0,45.0908,45.0996,45.0556,45.082,13900.0
2012-08-01 12:00:00,51.27,51.29,51.22,51.28,27300.0,45.0732,45.0908,45.0292,45.082,27300.0
2012-08-01 12:05:00,51.28,51.3,51.22,51.22,18000.0,45.082,45.0996,45.0292,45.0292,18000.0
2012-08-01 12:10:00,51.22,51.26,51.21,51.24,13300.0,45.0292,45.0644,45.0204,45.0468,13300.0
2012-08-01 12:15:00,51.24,51.26,51.22,51.26,15300.0,45.0468,45.0644,45.0292,45.0644,15300.0
2012-08-01 12:20:00,51.26,51.28,51.2,51.25,25400.0,45.0644,45.082,45.0117,45.0556,25400.0
2012-08-01 12:25:00,51.25,51.28,51.22,51.23,27100.0,45.0556,45.082,45.0292,45.038,27100.0
2012-08-01 12:30:00,51.25,51.26,51.1,51.17,29600.0,45.0556,45.0644,44.9237,44.9853,29600.0
2012-08-01 12:35:00,51.15,51.18,51.08,51.13,16500.0,44.9677,44.9941,44.9062,44.9501,16500.0
2012-08-01 12:40:00,51.13,51.24,51.1,51.21,51800.0,44.9501,45.0468,44.9237,45.0204,51800.0
2012-08-01 12:45:00,51.2,51.23,51.17,51.22,9100.0,45.0117,45.038,44.9853,45.0292,9100.0
2012-08-01 12:50:00,51.21,51.26,51.19,51.26,15500.0,45.0204,45.0644,45.0029,45.0644,15500.0
2012-08-01 12:55:00,51.25,51.26,51.21,51.25,10500.0,45.0556,45.0644,45.0204,45.0556,10500.0
2012-08-01 13:00:00,51.24,51.26,51.23,51.25,11900.0,45.0468,45.0644,45.038,45.0556,11900.0
2012-08-01 13:05:00,51.25,51.26,51.22,51.25,22800.0,45.0556,45.0644,45.0292,45.0556,22800.0
2012-08-01 13:10:00,51.25,51.25,51.22,51.24,23100.0,45.0556,45.0556,45.0292,45.0468,23100.0
2012-08-01 13:15:00,51.25,51.25,51.18,51.21,14900.0,45.0556,45.0556,44.9941,45.0204,14900.0
2012-08-01 13:20:00,51.21,51.24,51.15,51.23,13400.0,45.0204,45.0468,44.9677,45.038,13400.0
2012-08-01 13:25:00,51.22,51.22,51.19,51.2,16800.0,45.0292,45.0292,45.0029,45.0117,16800.0
2012-08-01 13:30:00,51.2,51.21,51.16,51.16,19000.0,45.0117,45.0204,44.9765,44.9765,19000.0
2012-08-01 13:35:00,51.15,51.19,51.13,51.15,26200.0,44.9677,45.0029,44.9501,44.9677,26200.0
2012-08-01 13:40:00,51.15,51.15,51.03,51.04,26800.0,44.9677,44.9677,44.8622,44.871,26800.0
2012-08-01 13:45:00,51.04,51.08,51.0,51.0,14200.0,44.871,44.9062,44.8358,44.8358,14200.0
2012-08-01 13:50:00,51.01,51.04,51.0,51.01,7200.0,44.8446,44.871,44.8358,44.8446,7200.0
2012-08-01 13:55:00,51.02,51.06,51.02,51.05,10600.0,44.8534,44.8886,44.8534,44.8798,10600.0
2012-08-01 14:00:00,51.05,51.13,51.02,51.13,26500.0,44.8798,44.9501,44.8534,44.9501,26500.0
2012-08-01 14:05:00,51.12,51.14,51.1,51.14,18900.0,44.9413,44.9589,44.9237,44.9589,18900.0
2012-08-01 14:10:00,51.12,51.13,50.91,51.07,45100.0,44.9413,44.9501,44.7567,44.8974,45100.0
2012-08-01 14:15:00,51.09,51.22,50.92,50.95,122400.0,44.9149,45.0292,44.7655,44.7919,122400.0
2012-08-01 14:20:00,50.95,51.1,50.93,51.05,50400.0,44.7919,44.9237,44.7743,44.8798,50400.0
2012-08-01 14:25:00,51.04,51.16,51.0,51.02,19000.0,44.871,44.9765,44.8358,44.8534,19000.0
2012-08-01 14:30:00,51.04,51.07,50.96,51.0,21600.0,44.871,44.8974,44.8007,44.8358,21600.0
2012-08-01 14:35:00,51.01,51.04,51.0,51.01,16800.0,44.8446,44.871,44.8358,44.8446,16800.0
2012-08-01 14:40:00,51.01,51.09,50.96,51.02,34000.0,44.8446,44.9149,44.8007,44.8534,34000.0
2012-08-01 14:45:00,51.02,51.1,50.97,51.03,53400.0,44.8534,44.9237,44.8094,44.8622,53400.0
2012-08-01 14:50:00,51.03,51.05,50.97,50.98,14800.0,44.8622,44.8798,44.8094,44.8182,14800.0
2012-08-01 14:55:00,51.0,51.04,50.97,50.98,24700.0,44.8358,44.871,44.8094,44.8182,24700.0
2012-08-01 15:00:00,50.98,51.02,50.96,50.98,22700.0,44.8182,44.8534,44.8007,44.8182,22700.0
2012-08-01 15:05:00,50.98,51.06,50.97,51.03,25100.0,44.8182,44.8886,44.8094,44.8622,25100.0
2012-08-01 15:10:00,51.02,51.15,50.99,51.05,74700.0,44.8534,44.9677,44.827,44.8798,74700.0
2012-08-01 15:15:00,51.05,51.18,51.04,51.16,45900.0,44.8798,44.9941,44.871,44.9765,45900.0
2012-08-01 15:20:00,51.15,51.23,51.12,51.15,37700.0,44.9677,45.038,44.9413,44.9677,37700.0
2012-08-01 15:25:00,51.15,51.3,51.1,51.3,70000.0,44.9677,45.0996,44.9237,45.0996,70000.0
2012-08-01 15:30:00,51.3,51.34,50.96,50.96,126700.0,45.0996,45.1347,44.8007,44.8007,126700.0
2012-08-01 15:35:00,50.97,51.11,50.95,51.07,84600.0,44.8094,44.9325,44.7919,44.8974,84600.0
2012-08-01 15:40:00,51.08,51.14,51.01,51.12,97100.0,44.9062,44.9589,44.8446,44.9413,97100.0
2012-08-01 15:45:00,51.14,51.19,51.0,51.06,96000.0,44.9589,45.0029,44.8358,44.8886,96000.0
2012-08-01 15:50:00,51.06,51.26,51.05,51.16,143400.0,44.8886,45.0644,44.8798,44.9765,143400.0
2012-08-01 15:55:00,51.16,51.16,51.09,51.11,23800.0,44.9765,44.9765,44.9149,44.9325,23800.0
2012-08-02 09:30:00,50.92,51.36,50.88,51.31,35700.0,44.7655,45.1523,44.7303,45.1084,35700.0
2012-08-02 09:35:00,51.3,51.34,51.17,51.17,25600.0,45.0996,45.1347,44.9853,44.9853,25600.0
2012-08-02 09:40:00,51.16,51.23,50.99,51.21,18200.0,44.9765,45.038,44.827,45.0204,18200.0
2012-08-02 09:45:00,51.21,51.45,51.18,51.43,39400.0,45.0204,45.2314,44.9941,45.2139,39400.0
2012-08-02 09:50:00,51.42,51.48,51.31,51.43,53800.0,45.2051,45.2578,45.1084,45.2139,53800.0
2012-08-02 09:55:00,51.39,51.46,51.34,51.34,29800.0,45.1787,45.2402,45.1347,45.1347,29800.0
2012-08-02 10:00:00,51.4,51.44,51.21,51.3,18500.0,45.1875,45.2226,45.0204,45.0996,18500.0
2012-08-02 10:05:00,51.34,51.44,51.28,51.37,15100.0,45.1347,45.2226,45.082,45.1611,15100.0
2012-08-02 10:10:00,51.35,51.45,51.31,51.43,47100.0,45.1435,45.2314,45.1084,45.2139,47100.0
2012-08-02 10:15:00,51.43,51.44,51.28,51.42,25600.0,45.2139,45.2226,45.082,45.2051,25600.0
2012-08-02 10:20:00,51.42,51.44,51.35,51.43,29100.0,45.2051,45.2226,45.1435,45.2139,29100.0
2012-08-02 10:25:00,51.39,51.49,51.33,51.33,106300.0,45.1787,45.2666,45.1259,45.1259,106300.0
2012-08-02 10:30:00,51.32,51.43,51.31,51.43,13600.0,45.1171,45.2139,45.1084,45.2139,13600.0
2012-08-02 10:35:00,51.44,51.44,51.32,51.32,10600.0,45.2226,45.2226,45.1171,45.1171,10600.0
2012-08-02 10:40:00,51.32,51.33,51.29,51.3,12200.0,45.1171,45.1259,45.0908,45.0996,12200.0
2012-08-02 10:45:00,51.3,51.37,51.27,51.33,9700.0,45.0996,45.1611,45.0732,45.1259,9700.0
2012-08-02 10:50:00,51.34,51.43,51.32,51.36,8600.0,45.1347,45.2139,45.1171,45.1523,8600.0
2012-08-02 10:55:00,51.36,51.37,51.21,51.29,19400.0,45.1523,45.1611,45.0204,45.0908,19400.0
2012-08-02 11:00:00,51.32,51.32,51.17,51.22,14800.0,45.1171,45.1171,44.9853,45.0292,14800.0
2012-08-02 11:05:00,51.23,51.27,51.21,51.22,10900.0,45.038,45.0732,45.0204,45.0292,10900.0
2012-08-02 11:10:00,51.21,51.37,51.21,51.37,23900.0,45.0204,45.1611,45.0204,45.1611,23900.0
2012-08-02 11:15:00,51.36,51.36,51.26,51.35,14000.0,45.1523,45.1523,45.0644,45.1435,14000.0
2012-08-02 11:20:00,51.35,51.36,51.25,51.25,8200.0,45.1435,45.1523,45.0556,45.0556,8200.0
2012-08-02 11:25:00,51.22,51.38,51.21,51.36,23500.0,45.0292,45.1699,45.0204,45.1523,23500.0
2012-08-02 11:30:00,51.35,51.36,51.28,51.33,14600.0,45.1435,45.1523,45.082,45.1259,14600.0
2012-08-02 11:35:00,51.34,51.37,51.3,51.31,24100.0,45.1347,45.1611,45.0996,45.1084,24100.0
2012-08-02 11:40:00,51.31,51.37,51.26,51.27,31100.0,45.1084,45.1611,45.0644,45.0732,31100.0
2012-08-02 11:45:00,51.28,51.32,51.17,51.19,15300.0,45.082,45.1171,44.9853,45.0029,15300.0
2012-08-02 11:50:00,51.21,51.29,51.18,51.2,11800.0,45.0204,45.0908,44.9941,45.0117,11800.0
2012-08-02 11:55:00,51.21,51.31,51.2,51.31,10600.0,45.0204,45.1084,45.0117,45.1084,10600.0
2012-08-02 12:00:00,51.32,51.35,51.24,51.31,7800.0,45.1171,45.1435,45.0468,45.1084,7800.0
2012-08-02 12:05:00,51.3,51.34,51.28,51.34,6700.0,45.0996,45.1347,45.082,45.1347,6700.0
2012-08-02 12:10:00,51.35,51.35,51.31,51.31,6200.0,45.1435,45.1435,45.1084,45.1084,6200.0
2012-08-02 12:15:00,51.31,51.34,51.29,51.31,10100.0,45.1084,45.1347,45.0908,45.1084,10100.0
2012-08-02 12:20:00,51.32,51.43,51.32,51.39,17600.0,45.1171,45.2139,45.1171,45.1787,17600.0
2012-08-02 12:25:00,51.39,51.46,51.34,51.34,38700.0,45.1787,45.2402,45.1347,45.1347,38700.0
2012-08-02 12:30:00,51.33,51.37,51.27,51.29,11500.0,45.1259,45.1611,45.0732,45.0908,11500.0
2012-08-02 12:35:00,51.26,51.37,51.24,51.36,18900.0,45.0644,45.1611,45.0468,45.1523,18900.0
2012-08-02 12:40:00,51.37,51.4,51.28,51.31,27400.0,45.1611,45.1875,45.082,45.1084,27400.0
2012-08-02 12:45:00,51.31,51.35,51.29,51.32,8900.0,45.1084,45.1435,45.0908,45.1171,8900.0
2012-08-02 12:50:00,51.32,51.35,51.24,51.28,12300.0,45.1171,45.1435,45.0468,45.082,12300.0
2012-08-02 12:55:00,51.28,51.38,51.28,51.34,10800.0,45.082,45.1699,45.082,45.1347,10800.0
2012-08-02 13:00:00,51.33,51.42,51.32,51.41,17400.0,45.1259,45.2051,45.1171,45.1963,17400.0
2012-08-02 13:05:00,51.41,51.44,51.36,51.36,44600.0,45.1963,45.2226,45.1523,45.1523,44600.0
2012-08-02 13:10:00,51.37,51.44,51.37,51.42,21500.0,45.1611,45.2226,45.1611,45.2051,21500.0
2012-08-02 13:15:00,51.42,51.46,51.35,51.38,30400.0,45.2051,45.2402,45.1435,45.1699,30400.0
2012-08-02 13:20:00,51.38,51.43,51.37,51.37,18600.0,45.1699,45.2139,45.1611,45.1611,18600.0
2012-08-02 13:25:00,51.38,51.46,51.37,51.44,23000.0,45.1699,45.2402,45.1611,45.2226,23000.0
2012-08-02 13:30:00,51.42,51.44,51.38,51.4,21800.0,45.2051,45.2226,45.1699,45.1875,21800.0
2012-08-02 13:35:00,51.38,51.41,51.34,51.37,18800.0,45.1699,45.1963,45.1347,45.1611,18800.0
2012-08-02 13:40:00,51.37,51.43,51.37,51.42,17600.0,45.1611,45.2139,45.1611,45.2051,17600.0
2012-08-02 13:45:00,51.42,51.57,51.42,51.49,29900.0,45.2051,45.3369,45.2051,45.2666,29900.0
2012-08-02 13:50:00,51.48,51.54,51.45,51.47,22700.0,45.2578,45.3106,45.2314,45.249,22700.0
2012-08-02 13:55:00,51.48,51.52,51.46,51.52,19000.0,45.2578,45.293,45.2402,45.293,19000.0
2012-08-02 14:00:00,51.47,51.5,51.46,51.5,15000.0,45.249,45.2754,45.2402,45.2754,15000.0
2012-08-02 14:05:00,51.5,51.5,51.41,51.41,28700.0,45.2754,45.2754,45.1963,45.1963,28700.0
2012-08-02 14:10:00,51.42,51.45,51.39,51.4,19900.0,45.2051,45.2314,45.1787,45.1875,19900.0
2012-08-02 14:15:00,51.39,51.44,51.39,51.43,18300.0,45.1787,45.2226,45.1787,45.2139,18300.0
2012-08-02 14:20:00,51.43,51.44,51.42,51.44,48200.0,45.2139,45.2226,45.2051,45.2226,48200.0
2012-08-02 14:25:00,51.43,51.52,51.42,51.5,26300.0,45.2139,45.293,45.2051,45.2754,26300.0
2012-08-02 14:30:00,51.49,51.49,51.41,51.44,14900.0,45.2666,45.2666,45.1963,45.2226,14900.0
2012-08-02 14:35:00,51.44,51.52,51.42,51.47,29600.0,45.2226,45.293,45.2051,45.249,29600.0
2012-08-02 14:40:00,51.48,51.49,51.41,51.43,24800.0,45.2578,45.2666,45.1963,45.2139,24800.0
2012-08-02 14:45:00,51.42,51.44,51.41,51.43,27300.0,45.2051,45.2226,45.1963,45.2139,27300.0
2012-08-02 14:50:00,51.43,51.44,51.36,51.36,36700.0,45.2139,45.2226,45.1523,45.1523,36700.0
2012-08-02 14:55:00,51.36,51.47,51.36,51.4,51900.0,45.1523,45.249,45.1523,45.1875,51900.0
2012-08-02 15:00:00,51.39,51.43,51.37,51.4,28300.0,45.1787,45.2139,45.1611,45.1875,28300.0
2012-08-02 15:05:00,51.4,51.43,51.36,51.38,26300.0,45.1875,45.2139,45.1523,45.1699,26300.0
2012-08-02 15:10:00,51.37,51.43,51.36,51.4,22800.0,45.1611,45.2139,45.1523,45.1875,22800.0
2012-08-02 15:15:00,51.4,51.44,51.4,51.41,43500.0,45.1875,45.2226,45.1875,45.1963,43500.0
2012-08-02 15:20:00,51.41,51.45,51.41,51.42,37700.0,45.1963,45.2314,45.1963,45.2051,37700.0
2012-08-02 15:25:00,51.43,51.44,51.41,51.42,30500.0,45.2139,45.2226,45.1963,45.2051,30500.0
2012-08-02 15:30:00,51.42,51.45,51.4,51.42,64300.0,45.2051,45.2314,45.1875,45.2051,64300.0
2012-08-02 15:35:00,51.42,51.44,51.4,51.41,58700.0,45.2051,45.2226,45.1875,45.1963,58700.0
2012-08-02 15:40:00,51.42,51.44,51.41,51.41,45100.0,45.2051,45.2226,45.1963,45.1963,45100.0
2012-08-02 15:45:00,51.41,51.43,51.38,51.43,35200.0,45.1963,45.2139,45.1699,45.2139,35200.0
2012-08-02 15:50:00,51.43,51.49,51.41,51.48,101200.0,45.2139,45.2666,45.1963,45.2578,101200.0
2012-08-02 15:55:00,51.47,51.55,51.36,51.47,158100.0,45.249,45.3193,45.1523,45.249,158100.0
2012-08-03 09:30:00,52.17,52.25,51.75,51.9,60500.0,45.8644,45.9347,45.4952,45.627,60500.0
2012-08-03 09:35:00,51.89,52.06,51.74,52.01,83700.0,45.6183,45.7677,45.4864,45.7237,83700.0
2012-08-03 09:40:00,52.01,52.15,51.96,52.07,148100.0,45.7237,45.8468,45.6798,45.7765,148100.0
2012-08-03 09:45:00,52.02,52.09,51.95,51.99,15200.0,45.7325,45.7941,45.671,45.7062,15200.0
2012-08-03 09:50:00,52.01,52.05,51.96,52.04,32100.0,45.7237,45.7589,45.6798,45.7501,32100.0
2012-08-03 09:55:00,52.03,52.04,51.91,51.93,38400.0,45.7413,45.7501,45.6358,45.6534,38400.0
2012-08-03 10:00:00,51.94,52.02,51.93,51.94,18000.0,45.6622,45.7325,45.6534,45.6622,18000.0
2012-08-03 10:05:00,51.95,52.02,51.92,51.97,13500.0,45.671,45.7325,45.6446,45.6886,13500.0
2012-08-03 10:10:00,51.96,51.99,51.9,51.97,23400.0,45.6798,45.7062,45.627,45.6886,23400.0
2012-08-03 10:15:00,51.97,51.98,51.92,51.95,37400.0,45.6886,45.6974,45.6446,45.671,37400.0
2012-08-03 10:20:00,51.96,51.99,51.94,51.95,20800.0,45.6798,45.7062,45.6622,45.671,20800.0
2012-08-03 10:25:00,51.96,51.99,51.94,51.97,15600.0,45.6798,45.7062,45.6622,45.6886,15600.0
2012-08-03 10:30:00,51.98,51.98,51.86,51.97,25600.0,45.6974,45.6974,45.5919,45.6886,25600.0
2012-08-03 10:35:00,51.95,51.96,51.86,51.93,10600.0,45.671,45.6798,45.5919,45.6534,10600.0
2012-08-03 10:40:00,51.91,51.96,51.88,51.95,12200.0,45.6358,45.6798,45.6095,45.671,12200.0
2012-08-03 10:45:00,51.93,51.96,51.91,51.93,26300.0,45.6534,45.6798,45.6358,45.6534,26300.0
2012-08-03 10:50:00,51.92,51.94,51.88,51.88,25000.0,45.6446,45.6622,45.6095,45.6095,25000.0
2012-08-03 10:55:00,51.9,51.93,51.86,51.9,46400.0,45.627,45.6534,45.5919,45.627,46400.0
2012-08-03 11:00:00,51.89,51.89,51.8,51.87,28600.0,45.6183,45.6183,45.5391,45.6007,28600.0
2012-08-03 11:05:00,51.87,51.88,51.82,51.87,16000.0,45.6007,45.6095,45.5567,45.6007,16000.0
2012-08-03 11:10:00,51.85,51.9,51.84,51.86,37400.0,45.5831,45.627,45.5743,45.5919,37400.0
2012-08-03 11:15:00,51.85,51.87,51.65,51.79,59400.0,45.5831,45.6007,45.4073,45.5303,59400.0
2012-08-03 11:20:00,51.8,51.87,51.78,51.84,22100.0,45.5391,45.6007,45.5215,45.5743,22100.0
2012-08-03 11:25:00,51.83,51.9,51.8,51.85,228700.0,45.5655,45.627,45.5391,45.5831,228700.0
2012-08-03 11:30:00,51.83,51.93,51.75,51.85,79200.0,45.5655,45.6534,45.4952,45.5831,79200.0
2012-08-03 11:35:00,51.86,51.92,51.85,51.88,33900.0,45.5919,45.6446,45.5831,45.6095,33900.0
2012-08-03 11:40:00,51.87,51.91,51.85,51.87,71300.0,45.6007,45.6358,45.5831,45.6007,71300.0
2012-08-03 11:45:00,51.88,51.9,51.81,51.84,45900.0,45.6095,45.627,45.5479,45.5743,45900.0
2012-08-03 11:50:00,51.82,51.91,51.81,51.9,8300.0,45.5567,45.6358,45.5479,45.627,8300.0
2012-08-03 11:55:00,51.9,51.92,51.89,51.91,5000.0,45.627,45.6446,45.6183,45.6358,5000.0
2012-08-03 12:00:00,51.91,51.93,51.87,51.87,12500.0,45.6358,45.6534,45.6007,45.6007,12500.0
2012-08-03 12:05:00,51.87,51.87,51.78,51.78,17200.0,45.6007,45.6007,45.5215,45.5215,17200.0
2012-08-03 12:10:00,51.79,51.82,51.76,51.78,13000.0,45.5303,45.5567,45.504,45.5215,13000.0
2012-08-03 12:15:00,51.78,51.82,51.69,51.72,24100.0,45.5215,45.5567,45.4424,45.4688,24100.0
2012-08-03 12:20:00,51.74,51.82,51.73,51.8,11100.0,45.4864,45.5567,45.4776,45.5391,11100.0
2012-08-03 12:25:00,51.8,51.82,51.76,51.8,10500.0,45.5391,45.5567,45.504,45.5391,10500.0
2012-08-03 12:30:00,51.8,51.8,51.75,51.75,6800.0,45.5391,45.5391,45.4952,45.4952,6800.0
2012-08-03 12:35:00,51.75,51.75,51.71,51.74,9100.0,45.4952,45.4952,45.46,45.4864,9100.0
2012-08-03 12:40:00,51.73,51.75,51.65,51.65,7900.0,45.4776,45.4952,45.4073,45.4073,7900.0
2012-08-03 12:45:00,51.67,51.74,51.66,51.74,7900.0,45.4248,45.4864,45.4161,45.4864,7900.0
2012-08-03 12:50:00,51.71,51.78,51.69,51.77,5800.0,45.46,45.5215,45.4424,45.5128,5800.0
2012-08-03 12:55:00,51.77,51.77,51.71,51.75,8400.0,45.5128,45.5128,45.46,45.4952,8400.0
2012-08-03 13:00:00,51.75,51.77,51.73,51.75,3000.0,45.4952,45.5128,45.4776,45.4952,3000.0
2012-08-03 13:05:00,51.77,51.77,51.73,51.73,8600.0,45.5128,45.5128,45.4776,45.4776,8600.0
2012-08-03 13:10:00,51.73,51.8,51.73,51.77,9600.0,45.4776,45.5391,45.4776,45.5128,9600.0
2012-08-03 13:15:00,51.75,51.78,51.75,51.77,1600.0,45.4952,45.5215,45.4952,45.5128,1600.0
2012-08-03 13:20:00,51.76,51.78,51.75,51.77,5800.0,45.504,45.5215,45.4952,45.5128,5800.0
2012-08-03 13:25:00,51.77,51.85,51.76,51.83,17300.0,45.5128,45.5831,45.504,45.5655,17300.0
2012-08-03 13:30:00,51.84,51.89,51.82,51.87,10200.0,45.5743,45.6183,45.5567,45.6007,10200.0
2012-08-03 13:35:00,51.88,51.89,51.84,51.87,11000.0,45.6095,45.6183,45.5743,45.6007,11000.0
2012-08-03 13:40:00,51.87,51.91,51.87,51.89,10400.0,45.6007,45.6358,45.6007,45.6183,10400.0
2012-08-03 13:45:00,51.9,51.9,51.86,51.88,5100.0,45.627,45.627,45.5919,45.6095,5100.0
2012-08-03 13:50:00,51.87,51.89,51.83,51.88,8700.0,45.6007,45.6183,45.5655,45.6095,8700.0
2012-08-03 13:55:00,51.88,51.9,51.87,51.89,6700.0,45.6095,45.627,45.6007,45.6183,6700.0
2012-08-03 14:00:00,51.89,51.9,51.88,51.9,7400.0,45.6183,45.627,45.6095,45.627,7400.0
2012-08-03 14:05:00,51.9,51.92,51.9,51.91,4800.0,45.627,45.6446,45.627,45.6358,4800.0
2012-08-03 14:10:00,51.9,51.94,51.87,51.91,11300.0,45.627,45.6622,45.6007,45.6358,11300.0
2012-08-03 14:15:00,51.92,51.98,51.92,51.95,12100.0,45.6446,45.6974,45.6446,45.671,12100.0
2012-08-03 14:20:00,51.96,51.98,51.93,51.96,22600.0,45.6798,45.6974,45.6534,45.6798,22600.0
2012-08-03 14:25:00,51.97,51.99,51.94,51.97,16800.0,45.6886,45.7062,45.6622,45.6886,16800.0
2012-08-03 14:30:00,51.97,51.98,51.93,51.93,11100.0,45.6886,45.6974,45.6534,45.6534,11100.0
2012-08-03 14:35:00,51.93,51.94,51.86,51.9,11100.0,45.6534,45.6622,45.5919,45.627,11100.0
2012-08-03 14:40:00,51.91,51.95,51.89,51.92,12900.0,45.6358,45.671,45.6183,45.6446,12900.0
2012-08-03 14:45:00,51.93,51.93,51.88,51.89,11500.0,45.6534,45.6534,45.6095,45.6183,11500.0
2012-08-03 14:50:00,51.9,51.91,51.87,51.88,4200.0,45.627,45.6358,45.6007,45.6095,4200.0
2012-08-03 14:55:00,51.89,51.94,51.89,51.93,9700.0,45.6183,45.6622,45.6183,45.6534,9700.0
2012-08-03 15:00:00,51.93,51.94,51.89,51.93,18500.0,45.6534,45.6622,45.6183,45.6534,18500.0
2012-08-03 15:05:00,51.94,51.94,51.87,51.87,10700.0,45.6622,45.6622,45.6007,45.6007,10700.0
2012-08-03 15:10:00,51.87,51.92,51.87,51.89,11600.0,45.6007,45.6446,45.6007,45.6183,11600.0
2012-08-03 15:15:00,51.89,52.0,51.89,51.98,18500.0,45.6183,45.715,45.6183,45.6974,18500.0
2012-08-03 15:20:00,51.97,52.03,51.95,52.0,25500.0,45.6886,45.7413,45.671,45.715,25500.0
2012-08-03 15:25:00,52.0,52.0,51.91,51.91,9900.0,45.715,45.715,45.6358,45.6358,9900.0
2012-08-03 15:30:00,51.91,51.92,51.87,51.88,23700.0,45.6358,45.6446,45.6007,45.6095,23700.0
2012-08-03 15:35:00,51.88,51.89,51.82,51.83,32300.0,45.6095,45.6183,45.5567,45.5655,32300.0
2012-08-03 15:40:00,51.84,51.85,51.77,51.79,36100.0,45.5743,45.5831,45.5128,45.5303,36100.0
2012-08-03 15:45:00,51.79,51.94,51.79,51.93,31900.0,45.5303,45.6622,45.5303,45.6534,31900.0
2012-08-03 15:50:00,51.93,51.93,51.83,51.9,42500.0,45.6534,45.6534,45.5655,45.627,42500.0
2012-08-03 15:55:00,51.91,51.91,51.85,51.9,39500.0,45.6358,45.6358,45.5831,45.627,39500.0
2012-08-06 09:30:00,51.96,52.22,51.9,52.2,38600.0,45.6798,45.9084,45.627,45.8908,38600.0
2012-08-06 09:35:00,52.22,52.46,52.2,52.43,25400.0,45.9084,46.1194,45.8908,46.093,25400.0
2012-08-06 09:40:00,52.43,52.46,52.21,52.3,15500.0,46.093,46.1194,45.8996,45.9787,15500.0
2012-08-06 09:45:00,52.25,52.28,51.94,52.07,100800.0,45.9347,45.9611,45.6622,45.7765,100800.0
2012-08-06 09:50:00,52.12,52.12,52.04,52.07,4400.0,45.8205,45.8205,45.7501,45.7765,4400.0
2012-08-06 09:55:00,52.1,52.21,52.1,52.14,11900.0,45.8029,45.8996,45.8029,45.838,11900.0
2012-08-06 10:00:00,52.14,52.16,52.08,52.16,12300.0,45.838,45.8556,45.7853,45.8556,12300.0
2012-08-06 10:05:00,52.14,52.16,52.09,52.13,7100.0,45.838,45.8556,45.7941,45.8292,7100.0
2012-08-06 10:10:00,52.15,52.16,52.08,52.09,14600.0,45.8468,45.8556,45.7853,45.7941,14600.0
2012-08-06 10:15:00,52.09,52.12,52.07,52.09,16400.0,45.7941,45.8205,45.7765,45.7941,16400.0
2012-08-06 10:20:00,52.1,52.11,52.07,52.1,8200.0,45.8029,45.8117,45.7765,45.8029,8200.0
2012-08-06 10:25:00,52.09,52.1,52.06,52.1,3300.0,45.7941,45.8029,45.7677,45.8029,3300.0
2012-08-06 10:30:00,52.13,52.13,51.94,52.0,11100.0,45.8292,45.8292,45.6622,45.715,11100.0
2012-08-06 10:35:00,52.0,52.09,51.94,51.99,64500.0,45.715,45.7941,45.6622,45.7062,64500.0
2012-08-06 10:40:00,52.0,52.07,51.98,52.07,17800.0,45.715,45.7765,45.6974,45.7765,17800.0
2012-08-06 10:45:00,52.05,52.07,51.99,52.02,6200.0,45.7589,45.7765,45.7062,45.7325,6200.0
2012-08-06 10:50:00,52.01,52.09,51.96,52.09,32900.0,45.7237,45.7941,45.6798,45.7941,32900.0
2012-08-06 10:55:00,52.08,52.08,52.0,52.01,14900.0,45.7853,45.7853,45.715,45.7237,14900.0
2012-08-06 11:00:00,52.01,52.06,51.98,51.99,13300.0,45.7237,45.7677,45.6974,45.7062,13300.0
2012-08-06 11:05:00,51.98,52.03,51.95,51.99,21600.0,45.6974,45.7413,45.671,45.7062,21600.0
2012-08-06 11:10:00,51.99,52.1,51.96,52.07,13500.0,45.7062,45.8029,45.6798,45.7765,13500.0
2012-08-06 11:15:00,52.07,52.11,52.04,52.05,16200.0,45.7765,45.8117,45.7501,45.7589,16200.0
2012-08-06 11:20:00,52.06,52.06,52.0,52.03,11300.0,45.7677,45.7677,45.715,45.7413,11300.0
2012-08-06 11:25:00,52.04,52.13,51.94,51.95,30800.0,45.7501,45.8292,45.6622,45.671,30800.0
2012-08-06 11:30:00,51.95,52.01,51.93,51.98,8100.0,45.671,45.7237,45.6534,45.6974,8100.0
2012-08-06 11:35:00,51.98,52.0,51.97,51.99,5400.0,45.6974,45.715,45.6886,45.7062,5400.0
2012-08-06 11:40:00,51.99,51.99,51.93,51.95,5800.0,45.7062,45.7062,45.6534,45.671,5800.0
2012-08-06 11:45:00,51.96,51.99,51.93,51.97,6700.0,45.6798,45.7062,45.6534,45.6886,6700.0
2012-08-06 11:50:00,51.96,51.96,51.91,51.93,3300.0,45.6798,45.6798,45.6358,45.6534,3300.0
2012-08-06 11:55:00,51.93,51.98,51.91,51.98,8000.0,45.6534,45.6974,45.6358,45.6974,8000.0
2012-08-06 12:00:00,51.97,51.99,51.91,51.91,7300.0,45.6886,45.7062,45.6358,45.6358,7300.0
2012-08-06 12:05:00,51.91,51.99,51.91,51.98,3300.0,45.6358,45.7062,45.6358,45.6974,3300.0
2012-08-06 12:10:00,51.97,51.97,51.92,51.94,4700.0,45.6886,45.6886,45.6446,45.6622,4700.0
2012-08-06 12:15:00,51.93,51.96,51.83,51.86,14200.0,45.6534,45.6798,45.5655,45.5919,14200.0
2012-08-06 12:20:00,51.88,51.91,51.82,51.87,10700.0,45.6095,45.6358,45.5567,45.6007,10700.0
2012-08-06 12:25:00,51.89,51.9,51.85,51.9,4300.0,45.6183,45.627,45.5831,45.627,4300.0
2012-08-06 12:30:00,51.91,51.96,51.89,51.95,5200.0,45.6358,45.6798,45.6183,45.671,5200.0
2012-08-06 12:35:00,51.95,51.96,51.9,51.95,5200.0,45.671,45.6798,45.627,45.671,5200.0
2012-08-06 12:40:00,51.93,51.95,51.92,51.94,1300.0,45.6534,45.671,45.6446,45.6622,1300.0
2012-08-06 12:45:00,51.92,51.92,51.89,51.92,1600.0,45.6446,45.6446,45.6183,45.6446,1600.0
2012-08-06 12:50:00,51.94,51.94,51.84,51.9,15300.0,45.6622,45.6622,45.5743,45.627,15300.0
2012-08-06 12:55:00,51.9,51.9,51.82,51.86,9900.0,45.627,45.627,45.5567,45.5919,9900.0
2012-08-06 13:00:00,51.87,51.89,51.77,51.77,27400.0,45.6007,45.6183,45.5128,45.5128,27400.0
2012-08-06 13:05:00,51.77,51.79,51.72,51.75,16500.0,45.5128,45.5303,45.4688,45.4952,16500.0
2012-08-06 13:10:00,51.77,51.8,51.75,51.8,2400.0,45.5128,45.5391,45.4952,45.5391,2400.0
2012-08-06 13:15:00,51.8,51.8,51.71,51.74,6400.0,45.5391,45.5391,45.46,45.4864,6400.0
2012-08-06 13:20:00,51.75,51.75,51.71,51.73,4400.0,45.4952,45.4952,45.46,45.4776,4400.0
2012-08-06 13:25:00,51.73,51.76,51.71,51.72,5900.0,45.4776,45.504,45.46,45.4688,5900.0
2012-08-06 13:30:00,51.74,51.76,51.73,51.75,4300.0,45.4864,45.504,45.4776,45.4952,4300.0
2012-08-06 13:35:00,51.74,51.76,51.72,51.76,7900.0,45.4864,45.504,45.4688,45.504,7900.0
2012-08-06 13:40:00,51.76,51.8,51.69,51.76,16600.0,45.504,45.5391,45.4424,45.504,16600.0
2012-08-06 13:45:00,51.72,51.77,51.71,51.75,13200.0,45.4688,45.5128,45.46,45.4952,13200.0
2012-08-06 13:50:00,51.77,51.77,51.72,51.72,6500.0,45.5128,45.5128,45.4688,45.4688,6500.0
2012-08-06 13:55:00,51.72,51.74,51.71,51.71,3200.0,45.4688,45.4864,45.46,45.46,3200.0
2012-08-06 14:00:00,51.71,51.73,51.68,51.71,7200.0,45.46,45.4776,45.4336,45.46,7200.0
2012-08-06 14:05:00,51.69,51.75,51.69,51.75,7300.0,45.4424,45.4952,45.4424,45.4952,7300.0
2012-08-06 14:10:00,51.76,51.78,51.71,51.74,10900.0,45.504,45.5215,45.46,45.4864,10900.0
2012-08-06 14:15:00,51.74,51.8,51.72,51.79,4900.0,45.4864,45.5391,45.4688,45.5303,4900.0
2012-08-06 14:20:00,51.78,51.78,51.68,51.72,27700.0,45.5215,45.5215,45.4336,45.4688,27700.0
2012-08-06 14:25:00,51.72,51.74,51.62,51.66,21800.0,45.4688,45.4864,45.3809,45.4161,21800.0
2012-08-06 14:30:00,51.67,51.73,51.67,51.72,5900.0,45.4248,45.4776,45.4248,45.4688,5900.0
2012-08-06 14:35:00,51.73,51.74,51.67,51.68,5800.0,45.4776,45.4864,45.4248,45.4336,5800.0
2012-08-06 14:40:00,51.68,51.69,51.63,51.66,8300.0,45.4336,45.4424,45.3897,45.4161,8300.0
2012-08-06 14:45:00,51.65,51.7,51.64,51.67,7600.0,45.4073,45.4512,45.3985,45.4248,7600.0
2012-08-06 14:50:00,51.69,51.71,51.66,51.67,7500.0,45.4424,45.46,45.4161,45.4248,7500.0
2012-08-06 14:55:00,51.69,51.7,51.66,51.7,9700.0,45.4424,45.4512,45.4161,45.4512,9700.0
2012-08-06 15:00:00,51.68,51.72,51.65,51.67,11200.0,45.4336,45.4688,45.4073,45.4248,11200.0
2012-08-06 15:05:00,51.68,51.7,51.64,51.67,16300.0,45.4336,45.4512,45.3985,45.4248,16300.0
2012-08-06 15:10:00,51.66,51.8,51.66,51.7,27800.0,45.4161,45.5391,45.4161,45.4512,27800.0
2012-08-06 15:15:00,51.69,51.71,51.63,51.65,11700.0,45.4424,45.46,45.3897,45.4073,11700.0
2012-08-06 15:20:00,51.65,51.66,51.61,51.63,18800.0,45.4073,45.4161,45.3721,45.3897,18800.0
2012-08-06 15:25:00,51.63,51.66,51.62,51.65,9700.0,45.3897,45.4161,45.3809,45.4073,9700.0
2012-08-06 15:30:00,51.65,51.68,51.64,51.67,11600.0,45.4073,45.4336,45.3985,45.4248,11600.0
2012-08-06 15:35:00,51.68,51.69,51.62,51.63,21000.0,45.4336,45.4424,45.3809,45.3897,21000.0
2012-08-06 15:40:00,51.64,51.69,51.63,51.64,25300.0,45.3985,45.4424,45.3897,45.3985,25300.0
2012-08-06 15:45:00,51.66,51.7,51.53,51.59,50200.0,45.4161,45.4512,45.3018,45.3545,50200.0
2012-08-06 15:50:00,51.59,51.59,51.5,51.52,41800.0,45.3545,45.3545,45.2754,45.293,41800.0
2012-08-06 15:55:00,51.52,51.6,51.49,51.55,64500.0,45.293,45.3633,45.2666,45.3193,64500.0
2012-08-07 09:30:00,51.7,51.99,51.7,51.89,20200.0,45.4512,45.7062,45.4512,45.6183,20200.0
2012-08-07 09:35:00,51.89,51.89,51.61,51.71,34200.0,45.6183,45.6183,45.3721,45.46,34200.0
2012-08-07 09:40:00,51.7,51.76,51.66,51.73,23000.0,45.4512,45.504,45.4161,45.4776,23000.0
2012-08-07 09:45:00,51.71,51.74,51.65,51.71,9800.0,45.46,45.4864,45.4073,45.46,9800.0
2012-08-07 09:50:00,51.74,51.8,51.69,51.74,13000.0,45.4864,45.5391,45.4424,45.4864,13000.0
2012-08-07 09:55:00,51.75,51.8,51.74,51.77,9900.0,45.4952,45.5391,45.4864,45.5128,9900.0
2012-08-07 10:00:00,51.8,51.8,51.74,51.76,5800.0,45.5391,45.5391,45.4864,45.504,5800.0
2012-08-07 10:05:00,51.8,51.83,51.73,51.79,15500.0,45.5391,45.5655,45.4776,45.5303,15500.0
2012-08-07 10:10:00,51.79,51.9,51.75,51.79,20400.0,45.5303,45.627,45.4952,45.5303,20400.0
2012-08-07 10:15:00,51.8,51.88,51.74,51.76,13800.0,45.5391,45.6095,45.4864,45.504,13800.0
2012-08-07 10:20:00,51.75,51.87,51.75,51.86,24100.0,45.4952,45.6007,45.4952,45.5919,24100.0
2012-08-07 10:25:00,51.87,51.91,51.81,51.86,15100.0,45.6007,45.6358,45.5479,45.5919,15100.0
2012-08-07 10:30:00,51.89,51.9,51.78,51.81,17900.0,45.6183,45.627,45.5215,45.5479,17900.0
2012-08-07 10:35:00,51.8,51.92,51.75,51.92,30600.0,45.5391,45.6446,45.4952,45.6446,30600.0
2012-08-07 10:40:00,51.92,52.06,51.92,52.05,19800.0,45.6446,45.7677,45.6446,45.7589,19800.0
2012-08-07 10:45:00,52.05,52.05,51.91,51.94,10900.0,45.7589,45.7589,45.6358,45.6622,10900.0
2012-08-07 10:50:00,51.94,52.0,51.94,51.96,12400.0,45.6622,45.715,45.6622,45.6798,12400.0
2012-08-07 10:55:00,51.99,52.1,51.95,52.08,32100.0,45.7062,45.8029,45.671,45.7853,32100.0
2012-08-07 11:00:00,52.08,52.14,52.07,52.07,12900.0,45.7853,45.838,45.7765,45.7765,12900.0
2012-08-07 11:05:00,52.07,52.16,52.06,52.13,15000.0,45.7765,45.8556,45.7677,45.8292,15000.0
2012-08-07 11:10:00,52.11,52.13,52.08,52.09,6900.0,45.8117,45.8292,45.7853,45.7941,6900.0
2012-08-07 11:15:00,52.11,52.15,52.09,52.15,8300.0,45.8117,45.8468,45.7941,45.8468,8300.0
2012-08-07 11:20:00,52.14,52.16,52.08,52.15,11300.0,45.838,45.8556,45.7853,45.8468,11300.0
2012-08-07 11:25:00,52.15,52.19,51.96,52.01,49400.0,45.8468,45.882,45.6798,45.7237,49400.0
2012-08-07 11:30:00,52.01,52.13,52.01,52.08,9900.0,45.7237,45.8292,45.7237,45.7853,9900.0
2012-08-07 11:35:00,52.08,52.18,52.07,52.18,13200.0,45.7853,45.8732,45.7765,45.8732,13200.0
2012-08-07 11:40:00,52.18,52.25,52.16,52.23,14500.0,45.8732,45.9347,45.8556,45.9172,14500.0
2012-08-07 11:45:00,52.23,52.29,52.2,52.25,9900.0,45.9172,45.9699,45.8908,45.9347,9900.0
2012-08-07 11:50:00,52.26,52.35,52.25,52.3,7000.0,45.9435,46.0227,45.9347,45.9787,7000.0
2012-08-07 11:55:00,52.31,52.4,52.31,52.35,15800.0,45.9875,46.0666,45.9875,46.0227,15800.0
2012-08-07 12:00:00,52.36,52.44,52.35,52.43,20300.0,46.0314,46.1018,46.0227,46.093,20300.0
2012-08-07 12:05:00,52.43,52.43,52.31,52.32,12000.0,46.093,46.093,45.9875,45.9963,12000.0
2012-08-07 12:10:00,52.33,52.35,52.27,52.33,11700.0,46.0051,46.0227,45.9523,46.0051,11700.0
2012-08-07 12:15:00,52.34,52.45,52.33,52.44,9900.0,46.0139,46.1106,46.0051,46.1018,9900.0
2012-08-07 12:20:00,52.44,52.45,52.34,52.4,66300.0,46.1018,46.1106,46.0139,46.0666,66300.0
2012-08-07 12:25:00,52.39,52.4,52.31,52.33,47600.0,46.0578,46.0666,45.9875,46.0051,47600.0
2012-08-07 12:30:00,52.35,52.39,52.34,52.38,14900.0,46.0227,46.0578,46.0139,46.049,14900.0
2012-08-07 12:35:00,52.37,52.38,52.33,52.33,10800.0,46.0402,46.049,46.0051,46.0051,10800.0
2012-08-07 12:40:00,52.34,52.35,52.28,52.34,14400.0,46.0139,46.0227,45.9611,46.0139,14400.0
2012-08-07 12:45:00,52.33,52.34,52.26,52.26,35500.0,46.0051,46.0139,45.9435,45.9435,35500.0
2012-08-07 12:50:00,52.27,52.34,52.24,52.34,32300.0,45.9523,46.0139,45.9259,46.0139,32300.0
2012-08-07 12:55:00,52.32,52.32,52.3,52.3,18200.0,45.9963,45.9963,45.9787,45.9787,18200.0
2012-08-07 13:00:00,52.3,52.38,52.3,52.36,22400.0,45.9787,46.049,45.9787,46.0314,22400.0
2012-08-07 13:05:00,52.36,52.39,52.35,52.37,11400.0,46.0314,46.0578,46.0227,46.0402,11400.0
2012-08-07 13:10:00,52.37,52.5,52.36,52.49,33000.0,46.0402,46.1545,46.0314,46.1457,33000.0
2012-08-07 13:15:00,52.48,52.59,52.48,52.53,18800.0,46.1369,46.2336,46.1369,46.1809,18800.0
2012-08-07 13:20:00,52.52,52.62,52.51,52.6,13200.0,46.1721,46.26,46.1633,46.2424,13200.0
2012-08-07 13:25:00,52.6,52.64,52.58,52.64,18400.0,46.2424,46.2776,46.2249,46.2776,18400.0
2012-08-07 13:30:00,52.63,52.64,52.58,52.62,16700.0,46.2688,46.2776,46.2249,46.26,16700.0
2012-08-07 13:35:00,52.63,52.74,52.62,52.71,23800.0,46.2688,46.3655,46.26,46.3391,23800.0
2012-08-07 13:40:00,52.71,52.75,52.69,52.73,13000.0,46.3391,46.3743,46.3216,46.3567,13000.0
2012-08-07 13:45:00,52.73,52.86,52.73,52.79,44100.0,46.3567,46.471,46.3567,46.4095,44100.0
2012-08-07 13:50:00,52.79,52.85,52.65,52.82,46100.0,46.4095,46.4622,46.2864,46.4358,46100.0
2012-08-07 13:55:00,52.84,52.93,52.83,52.91,36900.0,46.4534,46.5326,46.4446,46.515,36900.0
2012-08-07 14:00:00,52.92,52.94,52.79,52.88,61000.0,46.5238,46.5413,46.4095,46.4886,61000.0
2012-08-07 14:05:00,52.87,52.93,52.85,52.9,19300.0,46.4798,46.5326,46.4622,46.5062,19300.0
2012-08-07 14:10:00,52.89,52.94,52.89,52.93,12300.0,46.4974,46.5413,46.4974,46.5326,12300.0
2012-08-07 14:15:00,52.94,52.97,52.92,52.96,22600.0,46.5413,46.5677,46.5238,46.5589,22600.0
2012-08-07 14:20:00,52.96,52.97,52.91,52.94,51800.0,46.5589,46.5677,46.515,46.5413,51800.0
2012-08-07 14:25:00,52.94,52.95,52.83,52.85,18900.0,46.5413,46.5501,46.4446,46.4622,18900.0
2012-08-07 14:30:00,52.82,52.88,52.82,52.86,26700.0,46.4358,46.4886,46.4358,46.471,26700.0
2012-08-07 14:35:00,52.86,52.94,52.85,52.9,17700.0,46.471,46.5413,46.4622,46.5062,17700.0
2012-08-07 14:40:00,52.9,52.91,52.77,52.83,35500.0,46.5062,46.515,46.3919,46.4446,35500.0
2012-08-07 14:45:00,52.82,52.87,52.8,52.8,12100.0,46.4358,46.4798,46.4183,46.4183,12100.0
2012-08-07 14:50:00,52.8,52.8,52.71,52.73,73800.0,46.4183,46.4183,46.3391,46.3567,73800.0
2012-08-07 14:55:00,52.74,52.75,52.65,52.71,36300.0,46.3655,46.3743,46.2864,46.3391,36300.0
2012-08-07 15:00:00,52.72,52.8,52.71,52.73,39500.0,46.3479,46.4183,46.3391,46.3567,39500.0
2012-08-07 15:05:00,52.74,52.76,52.68,52.73,28700.0,46.3655,46.3831,46.3128,46.3567,28700.0
2012-08-07 15:10:00,52.72,52.76,52.69,52.73,26000.0,46.3479,46.3831,46.3216,46.3567,26000.0
2012-08-07 15:15:00,52.73,52.74,52.68,52.7,21300.0,46.3567,46.3655,46.3128,46.3304,21300.0
2012-08-07 15:20:00,52.7,52.72,52.69,52.71,22000.0,46.3304,46.3479,46.3216,46.3391,22000.0
2012-08-07 15:25:00,52.71,52.75,52.69,52.7,27100.0,46.3391,46.3743,46.3216,46.3304,27100.0
2012-08-07 15:30:00,52.71,52.8,52.69,52.8,23900.0,46.3391,46.4183,46.3216,46.4183,23900.0
2012-08-07 15:35:00,52.8,52.89,52.78,52.83,54300.0,46.4183,46.4974,46.4007,46.4446,54300.0
2012-08-07 15:40:00,52.84,52.89,52.84,52.86,42700.0,46.4534,46.4974,46.4534,46.471,42700.0
2012-08-07 15:45:00,52.87,52.9,52.86,52.89,61700.0,46.4798,46.5062,46.471,46.4974,61700.0
2012-08-07 15:50:00,52.89,52.9,52.62,52.68,123100.0,46.4974,46.5062,46.26,46.3128,123100.0
2012-08-07 15:55:00,52.69,52.82,52.61,52.66,122600.0,46.3216,46.4358,46.2512,46.2952,122600.0
2012-08-08 09:30:00,52.54,52.63,52.45,52.59,28800.0,46.1897,46.2688,46.1106,46.2336,28800.0
2012-08-08 09:35:00,52.59,52.62,52.5,52.58,16600.0,46.2336,46.26,46.1545,46.2249,16600.0
2012-08-08 09:40:00,52.6,52.61,52.46,52.48,48700.0,46.2424,46.2512,46.1194,46.1369,48700.0
2012-08-08 09:45:00,52.49,52.56,52.45,52.54,23600.0,46.1457,46.2073,46.1106,46.1897,23600.0
2012-08-08 09:50:00,52.55,52.57,52.48,52.52,36100.0,46.1985,46.2161,46.1369,46.1721,36100.0
2012-08-08 09:55:00,52.5,52.56,52.48,52.55,48300.0,46.1545,46.2073,46.1369,46.1985,48300.0
2012-08-08 10:00:00,52.56,52.58,52.27,52.27,54200.0,46.2073,46.2249,45.9523,45.9523,54200.0
2012-08-08 10:05:00,52.29,52.33,52.25,52.31,16800.0,45.9699,46.0051,45.9347,45.9875,16800.0
2012-08-08 10:10:00,52.32,52.38,52.29,52.31,11700.0,45.9963,46.049,45.9699,45.9875,11700.0
2012-08-08 10:15:00,52.32,52.44,52.31,52.36,11300.0,45.9963,46.1018,45.9875,46.0314,11300.0
2012-08-08 10:20:00,52.36,52.39,52.29,52.31,23400.0,46.0314,46.0578,45.9699,45.9875,23400.0
2012-08-08 10:25:00,52.3,52.49,52.28,52.42,11500.0,45.9787,46.1457,45.9611,46.0842,11500.0
2012-08-08 10:30:00,52.43,52.55,52.42,52.5,20900.0,46.093,46.1985,46.0842,46.1545,20900.0
2012-08-08 10:35:00,52.48,52.59,52.48,52.52,7700.0,46.1369,46.2336,46.1369,46.1721,7700.0
2012-08-08 10:40:00,52.52,52.58,52.5,52.52,13500.0,46.1721,46.2249,46.1545,46.1721,13500.0
2012-08-08 10:45:00,52.52,52.56,52.5,52.53,14200.0,46.1721,46.2073,46.1545,46.1809,14200.0
2012-08-08 10:50:00,52.54,52.54,52.5,52.51,15400.0,46.1897,46.1897,46.1545,46.1633,15400.0
2012-08-08 10:55:00,52.52,52.52,52.48,52.5,16000.0,46.1721,46.1721,46.1369,46.1545,16000.0
2012-08-08 11:00:00,52.5,52.5,52.32,52.32,7100.0,46.1545,46.1545,45.9963,45.9963,7100.0
2012-08-08 11:05:00,52.31,52.33,52.3,52.3,13900.0,45.9875,46.0051,45.9787,45.9787,13900.0
2012-08-08 11:10:00,52.3,52.44,52.3,52.42,20600.0,45.9787,46.1018,45.9787,46.0842,20600.0
2012-08-08 11:15:00,52.41,52.52,52.41,52.47,19300.0,46.0754,46.1721,46.0754,46.1282,19300.0
2012-08-08 11:20:00,52.44,52.46,52.41,52.41,11900.0,46.1018,46.1194,46.0754,46.0754,11900.0
2012-08-08 11:25:00,52.41,52.43,52.35,52.35,17400.0,46.0754,46.093,46.0227,46.0227,17400.0
2012-08-08 11:30:00,52.36,52.43,52.32,52.41,17900.0,46.0314,46.093,45.9963,46.0754,17900.0
2012-08-08 11:35:00,52.41,52.42,52.4,52.4,8700.0,46.0754,46.0842,46.0666,46.0666,8700.0
2012-08-08 11:40:00,52.4,52.48,52.4,52.45,13100.0,46.0666,46.1369,46.0666,46.1106,13100.0
2012-08-08 11:45:00,52.45,52.55,52.42,52.46,21900.0,46.1106,46.1985,46.0842,46.1194,21900.0
2012-08-08 11:50:00,52.45,52.46,52.41,52.42,14700.0,46.1106,46.1194,46.0754,46.0842,14700.0
2012-08-08 11:55:00,52.41,52.42,52.27,52.27,22200.0,46.0754,46.0842,45.9523,45.9523,22200.0
2012-08-08 12:00:00,52.28,52.29,52.25,52.26,13800.0,45.9611,45.9699,45.9347,45.9435,13800.0
2012-08-08 12:05:00,52.26,52.26,52.17,52.17,20900.0,45.9435,45.9435,45.8644,45.8644,20900.0
2012-08-08 12:10:00,52.18,52.31,52.17,52.29,32800.0,45.8732,45.9875,45.8644,45.9699,32800.0
2012-08-08 12:15:00,52.28,52.38,52.28,52.38,14600.0,45.9611,46.049,45.9611,46.049,14600.0
2012-08-08 12:20:00,52.38,52.45,52.34,52.35,18500.0,46.049,46.1106,46.0139,46.0227,18500.0
2012-08-08 12:25:00,52.35,52.35,52.34,52.35,6700.0,46.0227,46.0227,46.0139,46.0227,6700.0
2012-08-08 12:30:00,52.34,52.35,52.29,52.29,15000.0,46.0139,46.0227,45.9699,45.9699,15000.0
2012-08-08 12:35:00,52.29,52.3,52.22,52.24,22500.0,45.9699,45.9787,45.9084,45.9259,22500.0
2012-08-08 12:40:00,52.24,52.24,52.13,52.13,17600.0,45.9259,45.9259,45.8292,45.8292,17600.0
2012-08-08 12:45:00,52.13,52.16,52.07,52.09,31900.0,45.8292,45.8556,45.7765,45.7941,31900.0
2012-08-08 12:50:00,52.08,52.16,52.04,52.16,14400.0,45.7853,45.8556,45.7501,45.8556,14400.0
2012-08-08 12:55:00,52.15,52.16,52.12,52.12,13300.0,45.8468,45.8556,45.8205,45.8205,13300.0
2012-08-08 13:00:00,52.12,52.19,52.11,52.12,15700.0,45.8205,45.882,45.8117,45.8205,15700.0
2012-08-08 13:05:00,52.11,52.12,52.06,52.09,20600.0,45.8117,45.8205,45.7677,45.7941,20600.0
2012-08-08 13:10:00,52.1,52.12,52.06,52.08,7900.0,45.8029,45.8205,45.7677,45.7853,7900.0
2012-08-08 13:15:00,52.08,52.12,52.03,52.12,18300.0,45.7853,45.8205,45.7413,45.8205,18300.0
2012-08-08 13:20:00,52.09,52.15,52.09,52.15,5400.0,45.7941,45.8468,45.7941,45.8468,5400.0
2012-08-08 13:25:00,52.14,52.14,52.09,52.1,16800.0,45.838,45.838,45.7941,45.8029,16800.0
2012-08-08 13:30:00,52.1,52.2,52.1,52.16,15200.0,45.8029,45.8908,45.8029,45.8556,15200.0
2012-08-08 13:35:00,52.16,52.19,52.12,52.13,38200.0,45.8556,45.882,45.8205,45.8292,38200.0
2012-08-08 13:40:00,52.12,52.13,52.07,52.07,15900.0,45.8205,45.8292,45.7765,45.7765,15900.0
2012-08-08 13:45:00,52.08,52.11,52.08,52.09,12200.0,45.7853,45.8117,45.7853,45.7941,12200.0
2012-08-08 13:50:00,52.09,52.21,52.09,52.17,18200.0,45.7941,45.8996,45.7941,45.8644,18200.0
2012-08-08 13:55:00,52.15,52.15,52.12,52.15,14600.0,45.8468,45.8468,45.8205,45.8468,14600.0
2012-08-08 14:00:00,52.15,52.22,52.15,52.18,9200.0,45.8468,45.9084,45.8468,45.8732,9200.0
2012-08-08 14:05:00,52.19,52.19,52.13,52.14,14200.0,45.882,45.882,45.8292,45.838,14200.0
2012-08-08 14:10:00,52.14,52.18,52.13,52.13,17400.0,45.838,45.8732,45.8292,45.8292,17400.0
2012-08-08 14:15:00,52.12,52.12,52.07,52.09,13400.0,45.8205,45.8205,45.7765,45.7941,13400.0
2012-08-08 14:20:00,52.09,52.11,52.03,52.03,14400.0,45.7941,45.8117,45.7413,45.7413,14400.0
2012-08-08 14:25:00,52.03,52.05,52.0,52.01,15200.0,45.7413,45.7589,45.715,45.7237,15200.0
2012-08-08 14:30:00,52.0,52.09,51.98,52.06,18400.0,45.715,45.7941,45.6974,45.7677,18400.0
2012-08-08 14:35:00,52.05,52.07,52.03,52.05,23100.0,45.7589,45.7765,45.7413,45.7589,23100.0
2012-08-08 14:40:00,52.04,52.1,52.03,52.09,14800.0,45.7501,45.8029,45.7413,45.7941,14800.0
2012-08-08 14:45:00,52.09,52.13,52.04,52.06,14800.0,45.7941,45.8292,45.7501,45.7677,14800.0
2012-08-08 14:50:00,52.04,52.12,52.03,52.11,12500.0,45.7501,45.8205,45.7413,45.8117,12500.0
2012-08-08 14:55:00,52.12,52.15,52.08,52.12,20200.0,45.8205,45.8468,45.7853,45.8205,20200.0
2012-08-08 15:00:00,52.12,52.16,52.11,52.14,19700.0,45.8205,45.8556,45.8117,45.838,19700.0
2012-08-08 15:05:00,52.14,52.17,52.08,52.09,37500.0,45.838,45.8644,45.7853,45.7941,37500.0
2012-08-08 15:10:00,52.1,52.15,52.07,52.12,54800.0,45.8029,45.8468,45.7765,45.8205,54800.0
2012-08-08 15:15:00,52.12,52.13,52.1,52.12,17800.0,45.8205,45.8292,45.8029,45.8205,17800.0
2012-08-08 15:20:00,52.12,52.15,52.11,52.13,25100.0,45.8205,45.8468,45.8117,45.8292,25100.0
2012-08-08 15:25:00,52.12,52.24,52.12,52.19,38700.0,45.8205,45.9259,45.8205,45.882,38700.0
2012-08-08 15:30:00,52.2,52.22,52.06,52.07,29700.0,45.8908,45.9084,45.7677,45.7765,29700.0
2012-08-08 15:35:00,52.07,52.11,51.96,52.04,50600.0,45.7765,45.8117,45.6798,45.7501,50600.0
2012-08-08 15:40:00,52.05,52.1,51.97,52.04,45400.0,45.7589,45.8029,45.6886,45.7501,45400.0
2012-08-08 15:45:00,52.04,52.1,52.04,52.09,30900.0,45.7501,45.8029,45.7501,45.7941,30900.0
2012-08-08 15:50:00,52.08,52.09,52.04,52.05,49500.0,45.7853,45.7941,45.7501,45.7589,49500.0
2012-08-08 15:55:00,52.05,52.11,51.97,52.07,134800.0,45.7589,45.8117,45.6886,45.7765,134800.0
2012-08-09 09:30:00,52.15,52.46,52.0,52.16,43400.0,45.8468,46.1194,45.715,45.8556,43400.0
2012-08-09 09:35:00,52.17,52.2,52.02,52.1,20100.0,45.8644,45.8908,45.7325,45.8029,20100.0
2012-08-09 09:40:00,52.09,52.21,52.06,52.09,27100.0,45.7941,45.8996,45.7677,45.7941,27100.0
2012-08-09 09:45:00,52.09,52.12,51.96,51.97,30100.0,45.7941,45.8205,45.6798,45.6886,30100.0
2012-08-09 09:50:00,51.97,52.02,51.96,51.96,17100.0,45.6886,45.7325,45.6798,45.6798,17100.0
2012-08-09 09:55:00,51.97,52.0,51.81,51.81,20400.0,45.6886,45.715,45.5479,45.5479,20400.0
2012-08-09 10:00:00,51.81,51.85,51.72,51.74,26500.0,45.5479,45.5831,45.4688,45.4864,26500.0
2012-08-09 10:05:00,51.75,51.8,51.75,51.8,21700.0,45.4952,45.5391,45.4952,45.5391,21700.0
2012-08-09 10:10:00,51.8,51.9,51.8,51.82,17400.0,45.5391,45.627,45.5391,45.5567,17400.0
2012-08-09 10:15:00,51.8,51.81,51.75,51.8,17700.0,45.5391,45.5479,45.4952,45.5391,17700.0
2012-08-09 10:20:00,51.8,51.87,51.7,51.72,10500.0,45.5391,45.6007,45.4512,45.4688,10500.0
2012-08-09 10:25:00,51.73,51.77,51.65,51.75,13200.0,45.4776,45.5128,45.4073,45.4952,13200.0
2012-08-09 10:30:00,51.75,51.82,51.74,51.82,9800.0,45.4952,45.5567,45.4864,45.5567,9800.0
2012-08-09 10:35:00,51.84,51.87,51.82,51.82,5700.0,45.5743,45.6007,45.5567,45.5567,5700.0
2012-08-09 10:40:00,51.84,51.84,51.69,51.7,8600.0,45.5743,45.5743,45.4424,45.4512,8600.0
2012-08-09 10:45:00,51.7,51.74,51.65,51.73,10000.0,45.4512,45.4864,45.4073,45.4776,10000.0
2012-08-09 10:50:00,51.74,51.77,51.7,51.77,12400.0,45.4864,45.5128,45.4512,45.5128,12400.0
2012-08-09 10:55:00,51.77,51.79,51.73,51.74,5000.0,45.5128,45.5303,45.4776,45.4864,5000.0
2012-08-09 11:00:00,51.73,51.8,51.72,51.76,12200.0,45.4776,45.5391,45.4688,45.504,12200.0
2012-08-09 11:05:00,51.77,51.84,51.76,51.83,10900.0,45.5128,45.5743,45.504,45.5655,10900.0
2012-08-09 11:10:00,51.83,51.9,51.83,51.84,18500.0,45.5655,45.627,45.5655,45.5743,18500.0
2012-08-09 11:15:00,51.83,51.84,51.76,51.78,15900.0,45.5655,45.5743,45.504,45.5215,15900.0
2012-08-09 11:20:00,51.79,51.82,51.75,51.76,7100.0,45.5303,45.5567,45.4952,45.504,7100.0
2012-08-09 11:25:00,51.75,51.76,51.66,51.71,21000.0,45.4952,45.504,45.4161,45.46,21000.0
2012-08-09 11:30:00,51.71,51.76,51.71,51.75,6600.0,45.46,45.504,45.46,45.4952,6600.0
2012-08-09 11:35:00,51.74,51.75,51.7,51.71,5600.0,45.4864,45.4952,45.4512,45.46,5600.0
2012-08-09 11:40:00,51.7,51.7,51.65,51.69,11200.0,45.4512,45.4512,45.4073,45.4424,11200.0
2012-08-09 11:45:00,51.69,51.74,51.64,51.65,12800.0,45.4424,45.4864,45.3985,45.4073,12800.0
2012-08-09 11:50:00,51.64,51.69,51.62,51.64,14000.0,45.3985,45.4424,45.3809,45.3985,14000.0
2012-08-09 11:55:00,51.64,51.7,51.61,51.7,9500.0,45.3985,45.4512,45.3721,45.4512,9500.0
2012-08-09 12:00:00,51.71,51.71,51.67,51.7,16100.0,45.46,45.46,45.4248,45.4512,16100.0
2012-08-09 12:05:00,51.69,51.69,51.61,51.63,6700.0,45.4424,45.4424,45.3721,45.3897,6700.0
2012-08-09 12:10:00,51.64,51.67,51.61,51.62,8900.0,45.3985,45.4248,45.3721,45.3809,8900.0
2012-08-09 12:15:00,51.62,51.65,51.61,51.61,4700.0,45.3809,45.4073,45.3721,45.3721,4700.0
2012-08-09 12:20:00,51.62,51.62,51.58,51.6,9600.0,45.3809,45.3809,45.3457,45.3633,9600.0
2012-08-09 12:25:00,51.59,51.59,51.55,51.56,7400.0,45.3545,45.3545,45.3193,45.3281,7400.0
2012-08-09 12:30:00,51.57,51.59,51.55,51.59,7400.0,45.3369,45.3545,45.3193,45.3545,7400.0
2012-08-09 12:35:00,51.6,51.6,51.5,51.51,11000.0,45.3633,45.3633,45.2754,45.2842,11000.0
2012-08-09 12:40:00,51.51,51.55,51.5,51.51,9700.0,45.2842,45.3193,45.2754,45.2842,9700.0
2012-08-09 12:45:00,51.52,51.52,51.46,51.47,14200.0,45.293,45.293,45.2402,45.249,14200.0
2012-08-09 12:50:00,51.48,51.49,51.44,51.46,14800.0,45.2578,45.2666,45.2226,45.2402,14800.0
2012-08-09 12:55:00,51.47,51.51,51.45,51.47,8500.0,45.249,45.2842,45.2314,45.249,8500.0
2012-08-09 13:00:00,51.46,51.51,51.45,51.5,15900.0,45.2402,45.2842,45.2314,45.2754,15900.0
2012-08-09 13:05:00,51.51,51.56,51.5,51.56,6900.0,45.2842,45.3281,45.2754,45.3281,6900.0
2012-08-09 13:10:00,51.57,51.59,51.55,51.58,12900.0,45.3369,45.3545,45.3193,45.3457,12900.0
2012-08-09 13:15:00,51.61,51.63,51.58,51.61,9300.0,45.3721,45.3897,45.3457,45.3721,9300.0
2012-08-09 13:20:00,51.63,51.63,51.57,51.57,8200.0,45.3897,45.3897,45.3369,45.3369,8200.0
2012-08-09 13:25:00,51.58,51.58,51.52,51.53,24400.0,45.3457,45.3457,45.293,45.3018,24400.0
2012-08-09 13:30:00,51.53,51.56,51.52,51.55,12100.0,45.3018,45.3281,45.293,45.3193,12100.0
2012-08-09 13:35:00,51.55,51.57,51.54,51.56,10600.0,45.3193,45.3369,45.3106,45.3281,10600.0
2012-08-09 13:40:00,51.56,51.56,51.52,51.52,10800.0,45.3281,45.3281,45.293,45.293,10800.0
2012-08-09 13:45:00,51.52,51.52,51.5,51.51,10200.0,45.293,45.293,45.2754,45.2842,10200.0
2012-08-09 13:50:00,51.5,51.56,51.5,51.56,15900.0,45.2754,45.3281,45.2754,45.3281,15900.0
2012-08-09 13:55:00,51.56,51.57,51.54,51.54,11500.0,45.3281,45.3369,45.3106,45.3106,11500.0
2012-08-09 14:00:00,51.54,51.56,51.53,51.56,11300.0,45.3106,45.3281,45.3018,45.3281,11300.0
2012-08-09 14:05:00,51.56,51.57,51.55,51.57,11600.0,45.3281,45.3369,45.3193,45.3369,11600.0
2012-08-09 14:10:00,51.57,51.57,51.51,51.51,25800.0,45.3369,45.3369,45.2842,45.2842,25800.0
2012-08-09 14:15:00,51.52,51.53,51.49,51.51,8600.0,45.293,45.3018,45.2666,45.2842,8600.0
2012-08-09 14:20:00,51.5,51.51,51.5,51.51,7700.0,45.2754,45.2842,45.2754,45.2842,7700.0
2012-08-09 14:25:00,51.51,51.51,51.48,51.5,24300.0,45.2842,45.2842,45.2578,45.2754,24300.0
2012-08-09 14:30:00,51.51,51.51,51.48,51.48,16700.0,45.2842,45.2842,45.2578,45.2578,16700.0
2012-08-09 14:35:00,51.49,51.5,51.43,51.44,31200.0,45.2666,45.2754,45.2139,45.2226,31200.0
2012-08-09 14:40:00,51.44,51.48,51.41,51.47,25300.0,45.2226,45.2578,45.1963,45.249,25300.0
2012-08-09 14:45:00,51.48,51.51,51.44,51.45,24200.0,45.2578,45.2842,45.2226,45.2314,24200.0
2012-08-09 14:50:00,51.45,51.47,51.41,51.43,19200.0,45.2314,45.249,45.1963,45.2139,19200.0
2012-08-09 14:55:00,51.44,51.44,51.41,51.42,15300.0,45.2226,45.2226,45.1963,45.2051,15300.0
2012-08-09 15:00:00,51.41,51.44,51.4,51.41,22500.0,45.1963,45.2226,45.1875,45.1963,22500.0
2012-08-09 15:05:00,51.41,51.42,51.35,51.35,29400.0,45.1963,45.2051,45.1435,45.1435,29400.0
2012-08-09 15:10:00,51.35,51.41,51.35,51.41,23800.0,45.1435,45.1963,45.1435,45.1963,23800.0
2012-08-09 15:15:00,51.41,51.42,51.38,51.42,28800.0,45.1963,45.2051,45.1699,45.2051,28800.0
2012-08-09 15:20:00,51.42,51.5,51.41,51.49,21200.0,45.2051,45.2754,45.1963,45.2666,21200.0
2012-08-09 15:25:00,51.49,51.49,51.43,51.43,23700.0,45.2666,45.2666,45.2139,45.2139,23700.0
2012-08-09 15:30:00,51.44,51.44,51.32,51.38,56100.0,45.2226,45.2226,45.1171,45.1699,56100.0
2012-08-09 15:35:00,51.38,51.42,51.37,51.42,45700.0,45.1699,45.2051,45.1611,45.2051,45700.0
2012-08-09 15:40:00,51.42,51.49,51.42,51.49,20000.0,45.2051,45.2666,45.2051,45.2666,20000.0
2012-08-09 15:45:00,51.49,51.5,51.38,51.38,35700.0,45.2666,45.2754,45.1699,45.1699,35700.0
2012-08-09 15:50:00,51.38,51.38,51.29,51.37,47000.0,45.1699,45.1699,45.0908,45.1611,47000.0
2012-08-09 15:55:00,51.36,51.39,51.31,51.32,53100.0,45.1523,45.1787,45.1084,45.1171,53100.0
2012-08-10 09:30:00,51.16,51.32,51.1,51.29,36800.0,44.9765,45.1171,44.9237,45.0908,36800.0
2012-08-10 09:35:00,51.25,51.33,51.21,51.3,30100.0,45.0556,45.1259,45.0204,45.0996,30100.0
2012-08-10 09:40:00,51.3,51.65,51.3,51.6,27000.0,45.0996,45.4073,45.0996,45.3633,27000.0
2012-08-10 09:45:00,51.6,51.61,51.46,51.54,30600.0,45.3633,45.3721,45.2402,45.3106,30600.0
2012-08-10 09:50:00,51.54,51.56,51.47,51.53,37800.0,45.3106,45.3281,45.249,45.3018,37800.0
2012-08-10 09:55:00,51.54,51.58,51.52,51.52,24500.0,45.3106,45.3457,45.293,45.293,24500.0
2012-08-10 10:00:00,51.55,51.58,51.52,51.55,28400.0,45.3193,45.3457,45.293,45.3193,28400.0
2012-08-10 10:05:00,51.55,51.65,51.51,51.62,32600.0,45.3193,45.4073,45.2842,45.3809,32600.0
2012-08-10 10:10:00,51.63,51.78,51.62,51.72,26300.0,45.3897,45.5215,45.3809,45.4688,26300.0
2012-08-10 10:15:00,51.71,51.96,51.69,51.96,56800.0,45.46,45.6798,45.4424,45.6798,56800.0
2012-08-10 10:20:00,51.95,51.96,51.86,51.86,49000.0,45.671,45.6798,45.5919,45.5919,49000.0
2012-08-10 10:25:00,51.86,51.92,51.84,51.87,20600.0,45.5919,45.6446,45.5743,45.6007,20600.0
2012-08-10 10:30:00,51.85,51.89,51.79,51.84,26600.0,45.5831,45.6183,45.5303,45.5743,26600.0
2012-08-10 10:35:00,51.84,51.91,51.79,51.91,48600.0,45.5743,45.6358,45.5303,45.6358,48600.0
2012-08-10 10:40:00,51.89,51.89,51.78,51.84,36100.0,45.6183,45.6183,45.5215,45.5743,36100.0
2012-08-10 10:45:00,51.84,51.84,51.8,51.82,30400.0,45.5743,45.5743,45.5391,45.5567,30400.0
2012-08-10 10:50:00,51.8,51.8,51.65,51.66,9300.0,45.5391,45.5391,45.4073,45.4161,9300.0
2012-08-10 10:55:00,51.66,51.71,51.62,51.66,35800.0,45.4161,45.46,45.3809,45.4161,35800.0
2012-08-10 11:00:00,51.66,51.7,51.52,51.53,19100.0,45.4161,45.4512,45.293,45.3018,19100.0
2012-08-10 11:05:00,51.53,51.61,51.5,51.61,10300.0,45.3018,45.3721,45.2754,45.3721,10300.0
2012-08-10 11:10:00,51.6,51.6,51.5,51.51,16000.0,45.3633,45.3633,45.2754,45.2842,16000.0
2012-08-10 11:15:00,51.51,51.63,51.51,51.58,11000.0,45.2842,45.3897,45.2842,45.3457,11000.0
2012-08-10 11:20:00,51.6,51.68,51.55,51.68,26700.0,45.3633,45.4336,45.3193,45.4336,26700.0
2012-08-10 11:25:00,51.68,51.78,51.65,51.65,14200.0,45.4336,45.5215,45.4073,45.4073,14200.0
2012-08-10 11:30:00,51.64,51.68,51.61,51.65,16200.0,45.3985,45.4336,45.3721,45.4073,16200.0
2012-08-10 11:35:00,51.63,51.72,51.63,51.67,14600.0,45.3897,45.4688,45.3897,45.4248,14600.0
2012-08-10 11:40:00,51.67,51.7,51.65,51.65,11700.0,45.4248,45.4512,45.4073,45.4073,11700.0
2012-08-10 11:45:00,51.65,51.69,51.63,51.63,6000.0,45.4073,45.4424,45.3897,45.3897,6000.0
2012-08-10 11:50:00,51.6,51.64,51.59,51.59,8900.0,45.3633,45.3985,45.3545,45.3545,8900.0
2012-08-10 11:55:00,51.59,51.65,51.56,51.64,8900.0,45.3545,45.4073,45.3281,45.3985,8900.0
2012-08-10 12:00:00,51.64,51.64,51.56,51.62,13100.0,45.3985,45.3985,45.3281,45.3809,13100.0
2012-08-10 12:05:00,51.64,51.69,51.59,51.6,32900.0,45.3985,45.4424,45.3545,45.3633,32900.0
2012-08-10 12:10:00,51.6,51.64,51.57,51.61,79800.0,45.3633,45.3985,45.3369,45.3721,79800.0
2012-08-10 12:15:00,51.6,51.62,51.56,51.56,28500.0,45.3633,45.3809,45.3281,45.3281,28500.0
2012-08-10 12:20:00,51.56,51.6,51.54,51.56,18500.0,45.3281,45.3633,45.3106,45.3281,18500.0
2012-08-10 12:25:00,51.56,51.58,51.49,51.5,13300.0,45.3281,45.3457,45.2666,45.2754,13300.0
2012-08-10 12:30:00,51.51,51.53,51.44,51.44,18900.0,45.2842,45.3018,45.2226,45.2226,18900.0
2012-08-10 12:35:00,51.45,51.48,51.41,51.47,20700.0,45.2314,45.2578,45.1963,45.249,20700.0
2012-08-10 12:40:00,51.48,51.58,51.47,51.57,23800.0,45.2578,45.3457,45.249,45.3369,23800.0
2012-08-10 12:45:00,51.55,51.58,51.5,51.58,25000.0,45.3193,45.3457,45.2754,45.3457,25000.0
2012-08-10 12:50:00,51.58,51.61,51.54,51.57,18600.0,45.3457,45.3721,45.3106,45.3369,18600.0
2012-08-10 12:55:00,51.56,51.58,51.56,51.57,3900.0,45.3281,45.3457,45.3281,45.3369,3900.0
2012-08-10 13:00:00,51.57,51.58,51.56,51.56,11500.0,45.3369,45.3457,45.3281,45.3281,11500.0
2012-08-10 13:05:00,51.56,51.59,51.56,51.57,14700.0,45.3281,45.3545,45.3281,45.3369,14700.0
2012-08-10 13:10:00,51.56,51.61,51.56,51.61,18500.0,45.3281,45.3721,45.3281,45.3721,18500.0
2012-08-10 13:15:00,51.61,51.61,51.51,51.55,15200.0,45.3721,45.3721,45.2842,45.3193,15200.0
2012-08-10 13:20:00,51.54,51.63,51.48,51.63,35200.0,45.3106,45.3897,45.2578,45.3897,35200.0
2012-08-10 13:25:00,51.63,51.68,51.62,51.66,24600.0,45.3897,45.4336,45.3809,45.4161,24600.0
2012-08-10 13:30:00,51.66,51.67,51.6,51.61,14800.0,45.4161,45.4248,45.3633,45.3721,14800.0
2012-08-10 13:35:00,51.62,51.71,51.61,51.7,24700.0,45.3809,45.46,45.3721,45.4512,24700.0
2012-08-10 13:40:00,51.69,51.72,51.68,51.7,22800.0,45.4424,45.4688,45.4336,45.4512,22800.0
2012-08-10 13:45:00,51.7,51.71,51.67,51.69,15500.0,45.4512,45.46,45.4248,45.4424,15500.0
2012-08-10 13:50:00,51.7,51.7,51.67,51.67,4700.0,45.4512,45.4512,45.4248,45.4248,4700.0
2012-08-10 13:55:00,51.67,51.71,51.64,51.71,15500.0,45.4248,45.46,45.3985,45.46,15500.0
2012-08-10 14:00:00,51.7,51.7,51.65,51.66,17800.0,45.4512,45.4512,45.4073,45.4161,17800.0
2012-08-10 14:05:00,51.66,51.71,51.66,51.66,16300.0,45.4161,45.46,45.4161,45.4161,16300.0
2012-08-10 14:10:00,51.66,51.7,51.66,51.66,22300.0,45.4161,45.4512,45.4161,45.4161,22300.0
2012-08-10 14:15:00,51.66,51.67,51.65,51.65,18300.0,45.4161,45.4248,45.4073,45.4073,18300.0
2012-08-10 14:20:00,51.65,51.68,51.64,51.67,51500.0,45.4073,45.4336,45.3985,45.4248,51500.0
2012-08-10 14:25:00,51.67,51.68,51.64,51.64,8800.0,45.4248,45.4336,45.3985,45.3985,8800.0
2012-08-10 14:30:00,51.63,51.64,51.57,51.57,9700.0,45.3897,45.3985,45.3369,45.3369,9700.0
2012-08-10 14:35:00,51.58,51.62,51.56,51.62,28700.0,45.3457,45.3809,45.3281,45.3809,28700.0
2012-08-10 14:40:00,51.62,51.67,51.62,51.64,12100.0,45.3809,45.4248,45.3809,45.3985,12100.0
2012-08-10 14:45:00,51.64,51.69,51.62,51.69,34200.0,45.3985,45.4424,45.3809,45.4424,34200.0
2012-08-10 14:50:00,51.7,51.7,51.64,51.67,16300.0,45.4512,45.4512,45.3985,45.4248,16300.0
2012-08-10 14:55:00,51.66,51.67,51.64,51.65,14000.0,45.4161,45.4248,45.3985,45.4073,14000.0
2012-08-10 15:00:00,51.65,51.66,51.63,51.66,13800.0,45.4073,45.4161,45.3897,45.4161,13800.0
2012-08-10 15:05:00,51.66,51.7,51.65,51.67,18200.0,45.4161,45.4512,45.4073,45.4248,18200.0
2012-08-10 15:10:00,51.67,51.67,51.59,51.6,19000.0,45.4248,45.4248,45.3545,45.3633,19000.0
2012-08-10 15:15:00,51.6,51.67,51.57,51.67,20200.0,45.3633,45.4248,45.3369,45.4248,20200.0
2012-08-10 15:20:00,51.65,51.68,51.63,51.68,21500.0,45.4073,45.4336,45.3897,45.4336,21500.0
2012-08-10 15:25:00,51.67,51.67,51.64,51.65,24300.0,45.4248,45.4248,45.3985,45.4073,24300.0
2012-08-10 15:30:00,51.66,51.71,51.65,51.71,30100.0,45.4161,45.46,45.4073,45.46,30100.0
2012-08-10 15:35:00,51.71,51.75,51.7,51.75,31200.0,45.46,45.4952,45.4512,45.4952,31200.0
2012-08-10 15:40:00,51.75,51.77,51.72,51.73,24800.0,45.4952,45.5128,45.4688,45.4776,24800.0
2012-08-10 15:45:00,51.72,51.77,51.66,51.77,59200.0,45.4688,45.5128,45.4161,45.5128,59200.0
2012-08-10 15:50:00,51.76,51.78,51.69,51.74,31700.0,45.504,45.5215,45.4424,45.4864,31700.0
2012-08-10 15:55:00,51.74,51.86,51.73,51.79,79600.0,45.4864,45.5919,45.4776,45.5303,79600.0
2012-08-13 09:30:00,51.79,51.85,51.65,51.75,22100.0,45.5303,45.5831,45.4073,45.4952,22100.0
2012-08-13 09:35:00,51.75,51.75,51.6,51.64,35200.0,45.4952,45.4952,45.3633,45.3985,35200.0
2012-08-13 09:40:00,51.64,51.65,51.53,51.55,29900.0,45.3985,45.4073,45.3018,45.3193,29900.0
2012-08-13 09:45:00,51.55,51.6,51.52,51.56,25900.0,45.3193,45.3633,45.293,45.3281,25900.0
2012-08-13 09:50:00,51.55,51.58,51.54,51.57,10900.0,45.3193,45.3457,45.3106,45.3369,10900.0
2012-08-13 09:55:00,51.59,51.66,51.58,51.61,14100.0,45.3545,45.4161,45.3457,45.3721,14100.0
2012-08-13 10:00:00,51.6,51.63,51.57,51.62,9100.0,45.3633,45.3897,45.3369,45.3809,9100.0
2012-08-13 10:05:00,51.63,51.68,51.6,51.67,12800.0,45.3897,45.4336,45.3633,45.4248,12800.0
2012-08-13 10:10:00,51.67,51.69,51.64,51.69,26800.0,45.4248,45.4424,45.3985,45.4424,26800.0
2012-08-13 10:15:00,51.69,51.69,51.62,51.64,48300.0,45.4424,45.4424,45.3809,45.3985,48300.0
2012-08-13 10:20:00,51.64,51.69,51.61,51.67,55600.0,45.3985,45.4424,45.3721,45.4248,55600.0
2012-08-13 10:25:00,51.67,51.69,51.57,51.59,74000.0,45.4248,45.4424,45.3369,45.3545,74000.0
2012-08-13 10:30:00,51.59,51.61,51.53,51.58,14000.0,45.3545,45.3721,45.3018,45.3457,14000.0
2012-08-13 10:35:00,51.58,51.66,51.56,51.63,15900.0,45.3457,45.4161,45.3281,45.3897,15900.0
2012-08-13 10:40:00,51.64,51.69,51.64,51.65,28300.0,45.3985,45.4424,45.3985,45.4073,28300.0
2012-08-13 10:45:00,51.66,51.67,51.6,51.61,7000.0,45.4161,45.4248,45.3633,45.3721,7000.0
2012-08-13 10:50:00,51.6,51.68,51.6,51.65,15700.0,45.3633,45.4336,45.3633,45.4073,15700.0
2012-08-13 10:55:00,51.64,51.67,51.64,51.67,4200.0,45.3985,45.4248,45.3985,45.4248,4200.0
2012-08-13 11:00:00,51.66,51.66,51.63,51.64,14300.0,45.4161,45.4161,45.3897,45.3985,14300.0
2012-08-13 11:05:00,51.64,51.67,51.64,51.65,4000.0,45.3985,45.4248,45.3985,45.4073,4000.0
2012-08-13 11:10:00,51.65,51.74,51.64,51.73,12300.0,45.4073,45.4864,45.3985,45.4776,12300.0
2012-08-13 11:15:00,51.72,51.73,51.69,51.7,20200.0,45.4688,45.4776,45.4424,45.4512,20200.0
2012-08-13 11:20:00,51.69,51.8,51.69,51.8,13700.0,45.4424,45.5391,45.4424,45.5391,13700.0
2012-08-13 11:25:00,51.79,51.79,51.71,51.75,92900.0,45.5303,45.5303,45.46,45.4952,92900.0
2012-08-13 11:30:00,51.74,51.77,51.74,51.75,20800.0,45.4864,45.5128,45.4864,45.4952,20800.0
2012-08-13 11:35:00,51.76,51.83,51.75,51.83,10100.0,45.504,45.5655,45.4952,45.5655,10100.0
2012-08-13 11:40:00,51.83,51.88,51.83,51.87,11000.0,45.5655,45.6095,45.5655,45.6007,11000.0
2012-08-13 11:45:00,51.87,51.88,51.87,51.88,6800.0,45.6007,45.6095,45.6007,45.6095,6800.0
2012-08-13 11:50:00,51.88,51.91,51.87,51.9,10800.0,45.6095,45.6358,45.6007,45.627,10800.0
2012-08-13 11:55:00,51.89,52.01,51.89,51.99,16900.0,45.6183,45.7237,45.6183,45.7062,16900.0
2012-08-13 12:00:00,52.0,52.0,51.95,52.0,17000.0,45.715,45.715,45.671,45.715,17000.0
2012-08-13 12:05:00,51.99,52.03,51.99,52.0,15000.0,45.7062,45.7413,45.7062,45.715,15000.0
2012-08-13 12:10:00,52.0,52.09,51.99,52.09,20400.0,45.715,45.7941,45.7062,45.7941,20400.0
2012-08-13 12:15:00,52.08,52.09,52.0,52.0,42800.0,45.7853,45.7941,45.715,45.715,42800.0
2012-08-13 12:20:00,52.01,52.06,51.97,52.01,22200.0,45.7237,45.7677,45.6886,45.7237,22200.0
2012-08-13 12:25:00,52.0,52.01,51.97,51.97,21900.0,45.715,45.7237,45.6886,45.6886,21900.0
2012-08-13 12:30:00,51.98,52.01,51.97,52.0,13800.0,45.6974,45.7237,45.6886,45.715,13800.0
2012-08-13 12:35:00,52.0,52.04,51.98,52.01,35100.0,45.715,45.7501,45.6974,45.7237,35100.0
2012-08-13 12:40:00,52.01,52.04,51.99,52.04,22000.0,45.7237,45.7501,45.7062,45.7501,22000.0
2012-08-13 12:45:00,52.03,52.08,51.99,52.05,21200.0,45.7413,45.7853,45.7062,45.7589,21200.0
2012-08-13 12:50:00,52.04,52.1,52.04,52.05,22100.0,45.7501,45.8029,45.7501,45.7589,22100.0
2012-08-13 12:55:00,52.06,52.06,52.02,52.05,6700.0,45.7677,45.7677,45.7325,45.7589,6700.0
2012-08-13 13:00:00,52.05,52.09,52.02,52.09,25100.0,45.7589,45.7941,45.7325,45.7941,25100.0
2012-08-13 13:05:00,52.08,52.09,52.06,52.09,7300.0,45.7853,45.7941,45.7677,45.7941,7300.0
2012-08-13 13:10:00,52.1,52.17,52.1,52.16,18500.0,45.8029,45.8644,45.8029,45.8556,18500.0
2012-08-13 13:15:00,52.16,52.18,52.16,52.17,12200.0,45.8556,45.8732,45.8556,45.8644,12200.0
2012-08-13 13:20:00,52.17,52.19,52.16,52.16,11700.0,45.8644,45.882,45.8556,45.8556,11700.0
2012-08-13 13:25:00,52.16,52.23,52.16,52.2,21400.0,45.8556,45.9172,45.8556,45.8908,21400.0
2012-08-13 13:30:00,52.19,52.19,52.13,52.14,3800.0,45.882,45.882,45.8292,45.838,3800.0
2012-08-13 13:35:00,52.14,52.24,52.13,52.22,32300.0,45.838,45.9259,45.8292,45.9084,32300.0
2012-08-13 13:40:00,52.23,52.25,52.22,52.25,34100.0,45.9172,45.9347,45.9084,45.9347,34100.0
2012-08-13 13:45:00,52.24,52.25,52.2,52.25,20000.0,45.9259,45.9347,45.8908,45.9347,20000.0
2012-08-13 13:50:00,52.25,52.25,52.22,52.24,40700.0,45.9347,45.9347,45.9084,45.9259,40700.0
2012-08-13 13:55:00,52.25,52.36,52.24,52.33,62000.0,45.9347,46.0314,45.9259,46.0051,62000.0
2012-08-13 14:00:00,52.33,52.34,52.24,52.24,12900.0,46.0051,46.0139,45.9259,45.9259,12900.0
2012-08-13 14:05:00,52.23,52.29,52.22,52.29,11200.0,45.9172,45.9699,45.9084,45.9699,11200.0
2012-08-13 14:10:00,52.28,52.29,52.2,52.24,25000.0,45.9611,45.9699,45.8908,45.9259,25000.0
2012-08-13 14:15:00,52.24,52.25,52.19,52.22,16500.0,45.9259,45.9347,45.882,45.9084,16500.0
2012-08-13 14:20:00,52.22,52.28,52.22,52.24,15400.0,45.9084,45.9611,45.9084,45.9259,15400.0
2012-08-13 14:25:00,52.25,52.27,52.18,52.18,44300.0,45.9347,45.9523,45.8732,45.8732,44300.0
2012-08-13 14:30:00,52.19,52.24,52.18,52.23,16300.0,45.882,45.9259,45.8732,45.9172,16300.0
2012-08-13 14:35:00,52.24,52.33,52.21,52.29,40800.0,45.9259,46.0051,45.8996,45.9699,40800.0
2012-08-13 14:40:00,52.3,52.34,52.29,52.29,35100.0,45.9787,46.0139,45.9699,45.9699,35100.0
2012-08-13 14:45:00,52.3,52.3,52.19,52.25,38800.0,45.9787,45.9787,45.882,45.9347,38800.0
2012-08-13 14:50:00,52.24,52.33,52.24,52.31,23300.0,45.9259,46.0051,45.9259,45.9875,23300.0
2012-08-13 14:55:00,52.3,52.4,52.29,52.38,40600.0,45.9787,46.0666,45.9699,46.049,40600.0
2012-08-13 15:00:00,52.38,52.39,52.26,52.26,29800.0,46.049,46.0578,45.9435,45.9435,29800.0
2012-08-13 15:05:00,52.26,52.33,52.26,52.32,30500.0,45.9435,46.0051,45.9435,45.9963,30500.0
2012-08-13 15:10:00,52.33,52.36,52.33,52.35,27900.0,46.0051,46.0314,46.0051,46.0227,27900.0
2012-08-13 15:15:00,52.35,52.37,52.29,52.33,87900.0,46.0227,46.0402,45.9699,46.0051,87900.0
2012-08-13 15:20:00,52.33,52.37,52.33,52.36,67700.0,46.0051,46.0402,46.0051,46.0314,67700.0
2012-08-13 15:25:00,52.36,52.4,52.36,52.4,27100.0,46.0314,46.0666,46.0314,46.0666,27100.0
2012-08-13 15:30:00,52.39,52.41,52.37,52.4,67400.0,46.0578,46.0754,46.0402,46.0666,67400.0
2012-08-13 15:35:00,52.41,52.47,52.39,52.47,68400.0,46.0754,46.1282,46.0578,46.1282,68400.0
2012-08-13 15:40:00,52.47,52.51,52.46,52.5,91100.0,46.1282,46.1633,46.1194,46.1545,91100.0
2012-08-13 15:45:00,52.51,52.54,52.51,52.53,85600.0,46.1633,46.1897,46.1633,46.1809,85600.0
2012-08-13 15:50:00,52.54,52.59,52.46,52.5,157500.0,46.1897,46.2336,46.1194,46.1545,157500.0
2012-08-13 15:55:00,52.51,52.54,52.49,52.51,82600.0,46.1633,46.1897,46.1457,46.1633,82600.0
2012-08-14 09:30:00,52.62,52.74,52.55,52.57,28500.0,46.26,46.3655,46.1985,46.2161,28500.0
2012-08-14 09:35:00,52.55,52.84,52.55,52.78,22200.0,46.1985,46.4534,46.1985,46.4007,22200.0
2012-08-14 09:40:00,52.77,52.9,52.76,52.88,9300.0,46.3919,46.5062,46.3831,46.4886,9300.0
2012-08-14 09:45:00,52.87,52.9,52.82,52.83,13500.0,46.4798,46.5062,46.4358,46.4446,13500.0
2012-08-14 09:50:00,52.84,52.89,52.77,52.84,38400.0,46.4534,46.4974,46.3919,46.4534,38400.0
2012-08-14 09:55:00,52.83,52.88,52.76,52.85,22900.0,46.4446,46.4886,46.3831,46.4622,22900.0
2012-08-14 10:00:00,52.85,52.87,52.69,52.7,37000.0,46.4622,46.4798,46.3216,46.3304,37000.0
2012-08-14 10:05:00,52.69,52.69,52.53,52.55,19000.0,46.3216,46.3216,46.1809,46.1985,19000.0
2012-08-14 10:10:00,52.55,52.55,52.43,52.55,13800.0,46.1985,46.1985,46.093,46.1985,13800.0
2012-08-14 10:15:00,52.54,52.59,52.53,52.54,18600.0,46.1897,46.2336,46.1809,46.1897,18600.0
2012-08-14 10:20:00,52.53,52.54,52.5,52.5,17400.0,46.1809,46.1897,46.1545,46.1545,17400.0
2012-08-14 10:25:00,52.48,52.48,52.4,52.46,14800.0,46.1369,46.1369,46.0666,46.1194,14800.0
2012-08-14 10:30:00,52.46,52.51,52.42,52.51,10400.0,46.1194,46.1633,46.0842,46.1633,10400.0
2012-08-14 10:35:00,52.51,52.52,52.42,52.43,8200.0,46.1633,46.1721,46.0842,46.093,8200.0
2012-08-14 10:40:00,52.42,52.43,52.36,52.39,6500.0,46.0842,46.093,46.0314,46.0578,6500.0
2012-08-14 10:45:00,52.38,52.43,52.3,52.32,16600.0,46.049,46.093,45.9787,45.9963,16600.0
2012-08-14 10:50:00,52.32,52.48,52.31,52.46,7900.0,45.9963,46.1369,45.9875,46.1194,7900.0
2012-08-14 10:55:00,52.46,52.49,52.39,52.49,9600.0,46.1194,46.1457,46.0578,46.1457,9600.0
2012-08-14 11:00:00,52.47,52.48,52.45,52.46,5800.0,46.1282,46.1369,46.1106,46.1194,5800.0
2012-08-14 11:05:00,52.45,52.55,52.45,52.49,19400.0,46.1106,46.1985,46.1106,46.1457,19400.0
2012-08-14 11:10:00,52.5,52.5,52.39,52.42,10700.0,46.1545,46.1545,46.0578,46.0842,10700.0
2012-08-14 11:15:00,52.42,52.46,52.42,52.46,2900.0,46.0842,46.1194,46.0842,46.1194,2900.0
2012-08-14 11:20:00,52.44,52.46,52.43,52.46,4500.0,46.1018,46.1194,46.093,46.1194,4500.0
2012-08-14 11:25:00,52.46,52.49,52.46,52.46,6700.0,46.1194,46.1457,46.1194,46.1194,6700.0
2012-08-14 11:30:00,52.47,52.49,52.43,52.43,8200.0,46.1282,46.1457,46.093,46.093,8200.0
2012-08-14 11:35:00,52.43,52.44,52.4,52.44,4000.0,46.093,46.1018,46.0666,46.1018,4000.0
2012-08-14 11:40:00,52.44,52.48,52.44,52.48,4600.0,46.1018,46.1369,46.1018,46.1369,4600.0
2012-08-14 11:45:00,52.48,52.48,52.42,52.45,8200.0,46.1369,46.1369,46.0842,46.1106,8200.0
2012-08-14 11:50:00,52.46,52.46,52.4,52.4,15600.0,46.1194,46.1194,46.0666,46.0666,15600.0
2012-08-14 11:55:00,52.41,52.41,52.38,52.41,8800.0,46.0754,46.0754,46.049,46.0754,8800.0
2012-08-14 12:00:00,52.42,52.43,52.36,52.36,7500.0,46.0842,46.093,46.0314,46.0314,7500.0
2012-08-14 12:05:00,52.36,52.37,52.31,52.33,6200.0,46.0314,46.0402,45.9875,46.0051,6200.0
2012-08-14 12:10:00,52.33,52.33,52.3,52.32,2400.0,46.0051,46.0051,45.9787,45.9963,2400.0
2012-08-14 12:15:00,52.3,52.32,52.3,52.32,4800.0,45.9787,45.9963,45.9787,45.9963,4800.0
2012-08-14 12:20:00,52.33,52.4,52.33,52.4,3400.0,46.0051,46.0666,46.0051,46.0666,3400.0
2012-08-14 12:25:00,52.4,52.41,52.39,52.41,1400.0,46.0666,46.0754,46.0578,46.0754,1400.0
2012-08-14 12:30:00,52.41,52.41,52.32,52.32,7900.0,46.0754,46.0754,45.9963,45.9963,7900.0
2012-08-14 12:35:00,52.32,52.33,52.29,52.29,5100.0,45.9963,46.0051,45.9699,45.9699,5100.0
2012-08-14 12:40:00,52.28,52.28,52.22,52.28,12100.0,45.9611,45.9611,45.9084,45.9611,12100.0
2012-08-14 12:45:00,52.28,52.29,52.18,52.21,13000.0,45.9611,45.9699,45.8732,45.8996,13000.0
2012-08-14 12:50:00,52.21,52.28,52.21,52.23,24300.0,45.8996,45.9611,45.8996,45.9172,24300.0
2012-08-14 12:55:00,52.23,52.26,52.21,52.25,19200.0,45.9172,45.9435,45.8996,45.9347,19200.0
2012-08-14 13:00:00,52.26,52.32,52.25,52.3,10300.0,45.9435,45.9963,45.9347,45.9787,10300.0
2012-08-14 13:05:00,52.31,52.36,52.31,52.35,5800.0,45.9875,46.0314,45.9875,46.0227,5800.0
2012-08-14 13:10:00,52.35,52.42,52.34,52.42,7700.0,46.0227,46.0842,46.0139,46.0842,7700.0
2012-08-14 13:15:00,52.41,52.45,52.41,52.44,4500.0,46.0754,46.1106,46.0754,46.1018,4500.0
2012-08-14 13:20:00,52.44,52.45,52.37,52.37,10500.0,46.1018,46.1106,46.0402,46.0402,10500.0
2012-08-14 13:25:00,52.37,52.38,52.35,52.37,3700.0,46.0402,46.049,46.0227,46.0402,3700.0
2012-08-14 13:30:00,52.37,52.4,52.37,52.4,2500.0,46.0402,46.0666,46.0402,46.0666,2500.0
2012-08-14 13:35:00,52.4,52.42,52.36,52.36,4600.0,46.0666,46.0842,46.0314,46.0314,4600.0
2012-08-14 13:40:00,52.36,52.39,52.34,52.38,5300.0,46.0314,46.0578,46.0139,46.049,5300.0
2012-08-14 13:45:00,52.37,52.38,52.32,52.34,17100.0,46.0402,46.049,45.9963,46.0139,17100.0
2012-08-14 13:50:00,52.34,52.35,52.27,52.3,13100.0,46.0139,46.0227,45.9523,45.9787,13100.0
2012-08-14 13:55:00,52.3,52.34,52.3,52.3,2900.0,45.9787,46.0139,45.9787,45.9787,2900.0
2012-08-14 14:00:00,52.31,52.4,52.31,52.38,4800.0,45.9875,46.0666,45.9875,46.049,4800.0
2012-08-14 14:05:00,52.37,52.37,52.29,52.34,7700.0,46.0402,46.0402,45.9699,46.0139,7700.0
2012-08-14 14:10:00,52.33,52.38,52.3,52.31,11000.0,46.0051,46.049,45.9787,45.9875,11000.0
2012-08-14 14:15:00,52.31,52.37,52.3,52.37,4500.0,45.9875,46.0402,45.9787,46.0402,4500.0
2012-08-14 14:20:00,52.36,52.36,52.28,52.33,10900.0,46.0314,46.0314,45.9611,46.0051,10900.0
2012-08-14 14:25:00,52.33,52.33,52.3,52.3,2400.0,46.0051,46.0051,45.9787,45.9787,2400.0
2012-08-14 14:30:00,52.31,52.31,52.27,52.3,10500.0,45.9875,45.9875,45.9523,45.9787,10500.0
2012-08-14 14:35:00,52.28,52.29,52.22,52.22,21900.0,45.9611,45.9699,45.9084,45.9084,21900.0
2012-08-14 14:40:00,52.23,52.28,52.22,52.25,11400.0,45.9172,45.9611,45.9084,45.9347,11400.0
2012-08-14 14:45:00,52.26,52.26,52.22,52.22,6800.0,45.9435,45.9435,45.9084,45.9084,6800.0
2012-08-14 14:50:00,52.24,52.3,52.23,52.24,16800.0,45.9259,45.9787,45.9172,45.9259,16800.0
2012-08-14 14:55:00,52.23,52.31,52.23,52.29,17000.0,45.9172,45.9875,45.9172,45.9699,17000.0
2012-08-14 15:00:00,52.3,52.32,52.29,52.3,15400.0,45.9787,45.9963,45.9699,45.9787,15400.0
2012-08-14 15:05:00,52.31,52.35,52.29,52.32,18500.0,45.9875,46.0227,45.9699,45.9963,18500.0
2012-08-14 15:10:00,52.32,52.37,52.3,52.35,20100.0,45.9963,46.0402,45.9787,46.0227,20100.0
2012-08-14 15:15:00,52.36,52.39,52.32,52.32,8500.0,46.0314,46.0578,45.9963,45.9963,8500.0
2012-08-14 15:20:00,52.32,52.36,52.32,52.35,8300.0,45.9963,46.0314,45.9963,46.0227,8300.0
2012-08-14 15:25:00,52.35,52.35,52.32,52.33,25600.0,46.0227,46.0227,45.9963,46.0051,25600.0
2012-08-14 15:30:00,52.33,52.35,52.29,52.31,22100.0,46.0051,46.0227,45.9699,45.9875,22100.0
2012-08-14 15:35:00,52.32,52.32,52.28,52.31,12300.0,45.9963,45.9963,45.9611,45.9875,12300.0
2012-08-14 15:40:00,52.31,52.32,52.24,52.27,15800.0,45.9875,45.9963,45.9259,45.9523,15800.0
2012-08-14 15:45:00,52.28,52.33,52.25,52.3,41700.0,45.9611,46.0051,45.9347,45.9787,41700.0
2012-08-14 15:50:00,52.29,52.35,52.27,52.29,55300.0,45.9699,46.0227,45.9523,45.9699,55300.0
2012-08-14 15:55:00,52.29,52.32,52.27,52.32,66300.0,45.9699,45.9963,45.9523,45.9963,66300.0
2012-08-15 09:30:00,52.41,52.65,52.25,52.5,53100.0,46.0754,46.2864,45.9347,46.1545,53100.0
2012-08-15 09:35:00,52.49,52.6,52.44,52.56,5700.0,46.1457,46.2424,46.1018,46.2073,5700.0
2012-08-15 09:40:00,52.6,52.6,52.48,52.52,5700.0,46.2424,46.2424,46.1369,46.1721,5700.0
2012-08-15 09:45:00,52.51,52.56,52.41,52.43,13300.0,46.1633,46.2073,46.0754,46.093,13300.0
2012-08-15 09:50:00,52.43,52.44,52.37,52.37,14300.0,46.093,46.1018,46.0402,46.0402,14300.0
2012-08-15 09:55:00,52.37,52.45,52.28,52.28,11500.0,46.0402,46.1106,45.9611,45.9611,11500.0
2012-08-15 10:00:00,52.28,52.39,52.19,52.32,17700.0,45.9611,46.0578,45.882,45.9963,17700.0
2012-08-15 10:05:00,52.32,52.33,52.18,52.33,10700.0,45.9963,46.0051,45.8732,46.0051,10700.0
2012-08-15 10:10:00,52.33,52.36,52.23,52.23,16200.0,46.0051,46.0314,45.9172,45.9172,16200.0
2012-08-15 10:15:00,52.23,52.26,52.16,52.25,10900.0,45.9172,45.9435,45.8556,45.9347,10900.0
2012-08-15 10:20:00,52.25,52.29,52.19,52.29,8800.0,45.9347,45.9699,45.882,45.9699,8800.0
2012-08-15 10:25:00,52.26,52.27,52.15,52.21,25400.0,45.9435,45.9523,45.8468,45.8996,25400.0
2012-08-15 10:30:00,52.21,52.21,52.07,52.16,40300.0,45.8996,45.8996,45.7765,45.8556,40300.0
2012-08-15 10:35:00,52.17,52.17,52.05,52.06,15300.0,45.8644,45.8644,45.7589,45.7677,15300.0
2012-08-15 10:40:00,52.06,52.07,51.95,51.99,29800.0,45.7677,45.7765,45.671,45.7062,29800.0
2012-08-15 10:45:00,51.99,51.99,51.88,51.95,20100.0,45.7062,45.7062,45.6095,45.671,20100.0
2012-08-15 10:50:00,51.95,52.04,51.95,51.98,9300.0,45.671,45.7501,45.671,45.6974,9300.0
2012-08-15 10:55:00,51.98,52.1,51.97,51.98,13200.0,45.6974,45.8029,45.6886,45.6974,13200.0
2012-08-15 11:00:00,51.98,52.0,51.95,51.95,9800.0,45.6974,45.715,45.671,45.671,9800.0
2012-08-15 11:05:00,51.95,51.99,51.95,51.98,9100.0,45.671,45.7062,45.671,45.6974,9100.0
2012-08-15 11:10:00,52.0,52.05,52.0,52.04,7000.0,45.715,45.7589,45.715,45.7501,7000.0
2012-08-15 11:15:00,52.05,52.11,52.04,52.08,18000.0,45.7589,45.8117,45.7501,45.7853,18000.0
2012-08-15 11:20:00,52.07,52.08,51.98,51.98,15900.0,45.7765,45.7853,45.6974,45.6974,15900.0
2012-08-15 11:25:00,52.0,52.0,51.92,51.93,7300.0,45.715,45.715,45.6446,45.6534,7300.0
2012-08-15 11:30:00,51.93,52.0,51.93,51.96,40600.0,45.6534,45.715,45.6534,45.6798,40600.0
2012-08-15 11:35:00,51.96,52.11,51.96,52.11,20500.0,45.6798,45.8117,45.6798,45.8117,20500.0
2012-08-15 11:40:00,52.11,52.14,52.05,52.05,9200.0,45.8117,45.838,45.7589,45.7589,9200.0
2012-08-15 11:45:00,52.05,52.1,52.0,52.08,32800.0,45.7589,45.8029,45.715,45.7853,32800.0
2012-08-15 11:50:00,52.08,52.09,51.99,52.0,16800.0,45.7853,45.7941,45.7062,45.715,16800.0
2012-08-15 11:55:00,52.0,52.01,51.98,52.01,6600.0,45.715,45.7237,45.6974,45.7237,6600.0
2012-08-15 12:00:00,52.01,52.07,52.01,52.05,31600.0,45.7237,45.7765,45.7237,45.7589,31600.0
2012-08-15 12:05:00,52.03,52.03,51.95,52.0,6300.0,45.7413,45.7413,45.671,45.715,6300.0
2012-08-15 12:10:00,51.99,52.0,51.98,51.98,4300.0,45.7062,45.715,45.6974,45.6974,4300.0
2012-08-15 12:15:00,51.97,51.97,51.93,51.93,6500.0,45.6886,45.6886,45.6534,45.6534,6500.0
2012-08-15 12:20:00,51.93,51.97,51.93,51.96,6200.0,45.6534,45.6886,45.6534,45.6798,6200.0
2012-08-15 12:25:00,51.95,51.95,51.85,51.85,7700.0,45.671,45.671,45.5831,45.5831,7700.0
2012-08-15 12:30:00,51.86,51.91,51.86,51.9,7700.0,45.5919,45.6358,45.5919,45.627,7700.0
2012-08-15 12:35:00,51.91,51.93,51.83,51.86,45000.0,45.6358,45.6534,45.5655,45.5919,45000.0
2012-08-15 12:40:00,51.86,51.9,51.86,51.89,8500.0,45.5919,45.627,45.5919,45.6183,8500.0
2012-08-15 12:45:00,51.89,51.94,51.88,51.88,13300.0,45.6183,45.6622,45.6095,45.6095,13300.0
2012-08-15 12:50:00,51.88,51.89,51.86,51.89,4900.0,45.6095,45.6183,45.5919,45.6183,4900.0
2012-08-15 12:55:00,51.89,51.91,51.87,51.88,4700.0,45.6183,45.6358,45.6007,45.6095,4700.0
2012-08-15 13:00:00,51.87,51.88,51.83,51.83,6300.0,45.6007,45.6095,45.5655,45.5655,6300.0
2012-08-15 13:05:00,51.84,51.86,51.83,51.85,6100.0,45.5743,45.5919,45.5655,45.5831,6100.0
2012-08-15 13:10:00,51.84,51.84,51.8,51.82,6800.0,45.5743,45.5743,45.5391,45.5567,6800.0
2012-08-15 13:15:00,51.82,51.83,51.79,51.8,8300.0,45.5567,45.5655,45.5303,45.5391,8300.0
2012-08-15 13:20:00,51.8,51.83,51.8,51.81,12100.0,45.5391,45.5655,45.5391,45.5479,12100.0
2012-08-15 13:25:00,51.82,51.82,51.77,51.78,5700.0,45.5567,45.5567,45.5128,45.5215,5700.0
2012-08-15 13:30:00,51.79,51.84,51.79,51.82,7300.0,45.5303,45.5743,45.5303,45.5567,7300.0
2012-08-15 13:35:00,51.82,51.86,51.79,51.86,10400.0,45.5567,45.5919,45.5303,45.5919,10400.0
2012-08-15 13:40:00,51.87,51.88,51.8,51.84,14900.0,45.6007,45.6095,45.5391,45.5743,14900.0
2012-08-15 13:45:00,51.83,51.84,51.81,51.83,6300.0,45.5655,45.5743,45.5479,45.5655,6300.0
2012-08-15 13:50:00,51.83,51.86,51.8,51.82,16900.0,45.5655,45.5919,45.5391,45.5567,16900.0
2012-08-15 13:55:00,51.82,51.84,51.77,51.77,6600.0,45.5567,45.5743,45.5128,45.5128,6600.0
2012-08-15 14:00:00,51.77,51.83,51.77,51.83,6100.0,45.5128,45.5655,45.5128,45.5655,6100.0
2012-08-15 14:05:00,51.83,51.84,51.78,51.8,23000.0,45.5655,45.5743,45.5215,45.5391,23000.0
2012-08-15 14:10:00,51.81,51.83,51.79,51.83,5300.0,45.5479,45.5655,45.5303,45.5655,5300.0
2012-08-15 14:15:00,51.83,51.86,51.75,51.77,31400.0,45.5655,45.5919,45.4952,45.5128,31400.0
2012-08-15 14:20:00,51.77,51.85,51.77,51.84,3400.0,45.5128,45.5831,45.5128,45.5743,3400.0
2012-08-15 14:25:00,51.85,51.89,51.84,51.88,7400.0,45.5831,45.6183,45.5743,45.6095,7400.0
2012-08-15 14:30:00,51.89,51.89,51.81,51.81,6700.0,45.6183,45.6183,45.5479,45.5479,6700.0
2012-08-15 14:35:00,51.81,51.89,51.8,51.89,7500.0,45.5479,45.6183,45.5391,45.6183,7500.0
2012-08-15 14:40:00,51.89,51.93,51.88,51.93,7800.0,45.6183,45.6534,45.6095,45.6534,7800.0
2012-08-15 14:45:00,51.92,51.96,51.89,51.89,26900.0,45.6446,45.6798,45.6183,45.6183,26900.0
2012-08-15 14:50:00,51.89,51.95,51.87,51.87,16000.0,45.6183,45.671,45.6007,45.6007,16000.0
2012-08-15 14:55:00,51.87,51.87,51.83,51.85,15700.0,45.6007,45.6007,45.5655,45.5831,15700.0
2012-08-15 15:00:00,51.86,51.87,51.84,51.84,12800.0,45.5919,45.6007,45.5743,45.5743,12800.0
2012-08-15 15:05:00,51.86,51.87,51.83,51.85,14900.0,45.5919,45.6007,45.5655,45.5831,14900.0
2012-08-15 15:10:00,51.85,51.87,51.84,51.85,18000.0,45.5831,45.6007,45.5743,45.5831,18000.0
2012-08-15 15:15:00,51.86,51.88,51.85,51.86,13400.0,45.5919,45.6095,45.5831,45.5919,13400.0
2012-08-15 15:20:00,51.86,51.88,51.84,51.87,10400.0,45.5919,45.6095,45.5743,45.6007,10400.0
2012-08-15 15:25:00,51.86,51.87,51.77,51.84,19700.0,45.5919,45.6007,45.5128,45.5743,19700.0
2012-08-15 15:30:00,51.85,51.87,51.83,51.83,15200.0,45.5831,45.6007,45.5655,45.5655,15200.0
2012-08-15 15:35:00,51.83,51.84,51.75,51.77,36200.0,45.5655,45.5743,45.4952,45.5128,36200.0
2012-08-15 15:40:00,51.76,51.81,51.75,51.81,20200.0,45.504,45.5479,45.4952,45.5479,20200.0
2012-08-15 15:45:00,51.8,51.82,51.74,51.74,36300.0,45.5391,45.5567,45.4864,45.4864,36300.0
2012-08-15 15:50:00,51.75,51.85,51.73,51.75,47400.0,45.4952,45.5831,45.4776,45.4952,47400.0
2012-08-15 15:55:00,51.76,51.81,51.69,51.76,95400.0,45.504,45.5479,45.4424,45.504,95400.0
2012-08-16 09:30:00,50.73,50.83,50.3,50.62,307300.0,44.5985,44.6864,44.2204,44.5018,307300.0
2012-08-16 09:35:00,50.65,50.8,50.65,50.74,206800.0,44.5281,44.66,44.5281,44.6072,206800.0
2012-08-16 09:40:00,50.75,50.81,50.74,50.74,75500.0,44.616,44.6688,44.6072,44.6072,75500.0
2012-08-16 09:45:00,50.75,50.91,50.62,50.74,139600.0,44.616,44.7567,44.5018,44.6072,139600.0
2012-08-16 09:50:00,50.73,50.81,50.67,50.74,182300.0,44.5985,44.6688,44.5457,44.6072,182300.0
2012-08-16 09:55:00,50.73,50.82,50.7,50.81,76000.0,44.5985,44.6776,44.5721,44.6688,76000.0
2012-08-16 10:00:00,50.79,51.0,50.78,50.98,47400.0,44.6512,44.8358,44.6424,44.8182,47400.0
2012-08-16 10:05:00,50.97,51.0,50.91,50.99,62000.0,44.8094,44.8358,44.7567,44.827,62000.0
2012-08-16 10:10:00,50.98,51.1,50.95,51.02,73600.0,44.8182,44.9237,44.7919,44.8534,73600.0
2012-08-16 10:15:00,51.02,51.16,51.02,51.16,23900.0,44.8534,44.9765,44.8534,44.9765,23900.0
2012-08-16 10:20:00,51.15,51.17,51.1,51.13,19900.0,44.9677,44.9853,44.9237,44.9501,19900.0
2012-08-16 10:25:00,51.14,51.23,51.14,51.23,38300.0,44.9589,45.038,44.9589,45.038,38300.0
2012-08-16 10:30:00,51.23,51.28,51.14,51.2,25000.0,45.038,45.082,44.9589,45.0117,25000.0
2012-08-16 10:35:00,51.2,51.21,51.14,51.19,16000.0,45.0117,45.0204,44.9589,45.0029,16000.0
2012-08-16 10:40:00,51.19,51.24,51.15,51.15,27700.0,45.0029,45.0468,44.9677,44.9677,27700.0
2012-08-16 10:45:00,51.16,51.17,51.1,51.12,37800.0,44.9765,44.9853,44.9237,44.9413,37800.0
2012-08-16 10:50:00,51.13,51.28,51.13,51.25,37900.0,44.9501,45.082,44.9501,45.0556,37900.0
2012-08-16 10:55:00,51.25,51.33,51.23,51.26,26500.0,45.0556,45.1259,45.038,45.0644,26500.0
2012-08-16 11:00:00,51.26,51.27,51.23,51.25,13500.0,45.0644,45.0732,45.038,45.0556,13500.0
2012-08-16 11:05:00,51.25,51.26,51.21,51.21,17400.0,45.0556,45.0644,45.0204,45.0204,17400.0
2012-08-16 11:10:00,51.21,51.28,51.19,51.28,19700.0,45.0204,45.082,45.0029,45.082,19700.0
2012-08-16 11:15:00,51.28,51.31,51.26,51.27,10500.0,45.082,45.1084,45.0644,45.0732,10500.0
2012-08-16 11:20:00,51.27,51.29,51.16,51.18,16300.0,45.0732,45.0908,44.9765,44.9941,16300.0
2012-08-16 11:25:00,51.16,51.24,51.15,51.22,17300.0,44.9765,45.0468,44.9677,45.0292,17300.0
2012-08-16 11:30:00,51.23,51.23,51.03,51.03,47200.0,45.038,45.038,44.8622,44.8622,47200.0
2012-08-16 11:35:00,51.03,51.14,50.98,51.14,26600.0,44.8622,44.9589,44.8182,44.9589,26600.0
2012-08-16 11:40:00,51.14,51.16,51.09,51.11,19700.0,44.9589,44.9765,44.9149,44.9325,19700.0
2012-08-16 11:45:00,51.11,51.13,51.06,51.07,27600.0,44.9325,44.9501,44.8886,44.8974,27600.0
2012-08-16 11:50:00,51.07,51.1,50.99,51.08,36800.0,44.8974,44.9237,44.827,44.9062,36800.0
2012-08-16 11:55:00,51.1,51.12,51.04,51.05,35600.0,44.9237,44.9413,44.871,44.8798,35600.0
2012-08-16 12:00:00,51.05,51.14,50.97,51.0,92500.0,44.8798,44.9589,44.8094,44.8358,92500.0
2012-08-16 12:05:00,51.0,51.03,50.94,50.98,58000.0,44.8358,44.8622,44.7831,44.8182,58000.0
2012-08-16 12:10:00,50.98,50.98,50.89,50.9,49500.0,44.8182,44.8182,44.7391,44.7479,49500.0
2012-08-16 12:15:00,50.9,51.03,50.9,50.96,15000.0,44.7479,44.8622,44.7479,44.8007,15000.0
2012-08-16 12:20:00,50.96,50.98,50.86,50.91,63800.0,44.8007,44.8182,44.7127,44.7567,63800.0
2012-08-16 12:25:00,50.9,50.95,50.84,50.86,59700.0,44.7479,44.7919,44.6952,44.7127,59700.0
2012-08-16 12:30:00,50.86,50.95,50.85,50.92,17600.0,44.7127,44.7919,44.704,44.7655,17600.0
2012-08-16 12:35:00,50.93,50.97,50.92,50.94,18300.0,44.7743,44.8094,44.7655,44.7831,18300.0
2012-08-16 12:40:00,50.93,50.93,50.86,50.89,73100.0,44.7743,44.7743,44.7127,44.7391,73100.0
2012-08-16 12:45:00,50.9,50.91,50.85,50.86,8100.0,44.7479,44.7567,44.704,44.7127,8100.0
2012-08-16 12:50:00,50.86,50.87,50.82,50.83,23700.0,44.7127,44.7215,44.6776,44.6864,23700.0
2012-08-16 12:55:00,50.82,50.91,50.82,50.88,47200.0,44.6776,44.7567,44.6776,44.7303,47200.0
2012-08-16 13:00:00,50.89,50.96,50.86,50.88,48600.0,44.7391,44.8007,44.7127,44.7303,48600.0
2012-08-16 13:05:00,50.88,51.0,50.87,50.94,21300.0,44.7303,44.8358,44.7215,44.7831,21300.0
2012-08-16 13:10:00,50.94,50.95,50.85,50.93,52400.0,44.7831,44.7919,44.704,44.7743,52400.0
2012-08-16 13:15:00,50.92,50.98,50.91,50.96,20100.0,44.7655,44.8182,44.7567,44.8007,20100.0
2012-08-16 13:20:00,50.97,50.99,50.94,50.98,18100.0,44.8094,44.827,44.7831,44.8182,18100.0
2012-08-16 13:25:00,50.98,51.0,50.97,50.97,51700.0,44.8182,44.8358,44.8094,44.8094,51700.0
2012-08-16 13:30:00,50.98,51.05,50.97,51.04,48900.0,44.8182,44.8798,44.8094,44.871,48900.0
2012-08-16 13:35:00,51.05,51.07,51.03,51.05,14400.0,44.8798,44.8974,44.8622,44.8798,14400.0
2012-08-16 13:40:00,51.06,51.09,51.02,51.05,112700.0,44.8886,44.9149,44.8534,44.8798,112700.0
2012-08-16 13:45:00,51.05,51.05,50.9,50.95,56900.0,44.8798,44.8798,44.7479,44.7919,56900.0
2012-08-16 13:50:00,50.96,51.06,50.96,51.03,74500.0,44.8007,44.8886,44.8007,44.8622,74500.0
2012-08-16 13:55:00,51.02,51.04,50.99,51.0,49700.0,44.8534,44.871,44.827,44.8358,49700.0
2012-08-16 14:00:00,51.02,51.12,51.01,51.11,29000.0,44.8534,44.9413,44.8446,44.9325,29000.0
2012-08-16 14:05:00,51.12,51.23,51.11,51.2,26900.0,44.9413,45.038,44.9325,45.0117,26900.0
2012-08-16 14:10:00,51.2,51.31,51.2,51.3,42200.0,45.0117,45.1084,45.0117,45.0996,42200.0
2012-08-16 14:15:00,51.3,51.39,51.29,51.34,36500.0,45.0996,45.1787,45.0908,45.1347,36500.0
2012-08-16 14:20:00,51.35,51.38,51.32,51.36,27100.0,45.1435,45.1699,45.1171,45.1523,27100.0
2012-08-16 14:25:00,51.35,51.43,51.35,51.38,17600.0,45.1435,45.2139,45.1435,45.1699,17600.0
2012-08-16 14:30:00,51.39,51.49,51.36,51.42,29400.0,45.1787,45.2666,45.1523,45.2051,29400.0
2012-08-16 14:35:00,51.42,51.49,51.4,51.44,14800.0,45.2051,45.2666,45.1875,45.2226,14800.0
2012-08-16 14:40:00,51.45,51.53,51.44,51.49,23100.0,45.2314,45.3018,45.2226,45.2666,23100.0
2012-08-16 14:45:00,51.49,51.53,51.47,51.47,18000.0,45.2666,45.3018,45.249,45.249,18000.0
2012-08-16 14:50:00,51.47,51.55,51.46,51.53,23400.0,45.249,45.3193,45.2402,45.3018,23400.0
2012-08-16 14:55:00,51.53,51.54,51.49,51.49,9500.0,45.3018,45.3106,45.2666,45.2666,9500.0
2012-08-16 15:00:00,51.49,51.51,51.47,51.48,32900.0,45.2666,45.2842,45.249,45.2578,32900.0
2012-08-16 15:05:00,51.49,51.49,51.44,51.48,28300.0,45.2666,45.2666,45.2226,45.2578,28300.0
2012-08-16 15:10:00,51.48,51.48,51.46,51.46,15400.0,45.2578,45.2578,45.2402,45.2402,15400.0
2012-08-16 15:15:00,51.46,51.52,51.45,51.52,31100.0,45.2402,45.293,45.2314,45.293,31100.0
2012-08-16 15:20:00,51.52,51.55,51.5,51.54,27500.0,45.293,45.3193,45.2754,45.3106,27500.0
2012-08-16 15:25:00,51.54,51.55,51.46,51.46,31800.0,45.3106,45.3193,45.2402,45.2402,31800.0
2012-08-16 15:30:00,51.46,51.49,51.44,51.49,48300.0,45.2402,45.2666,45.2226,45.2666,48300.0
2012-08-16 15:35:00,51.49,51.54,51.47,51.47,45500.0,45.2666,45.3106,45.249,45.249,45500.0
2012-08-16 15:40:00,51.48,51.48,51.26,51.27,55200.0,45.2578,45.2578,45.0644,45.0732,55200.0
2012-08-16 15:45:00,51.27,51.37,51.25,51.28,68900.0,45.0732,45.1611,45.0556,45.082,68900.0
2012-08-16 15:50:00,51.28,51.35,51.22,51.22,60600.0,45.082,45.1435,45.0292,45.0292,60600.0
2012-08-16 15:55:00,51.23,51.29,51.18,51.23,112100.0,45.038,45.0908,44.9941,45.038,112100.0
2012-08-17 09:30:00,51.53,51.75,51.31,51.75,77000.0,45.3018,45.4952,45.1084,45.4952,77000.0
2012-08-17 09:35:00,51.71,51.71,51.54,51.61,53000.0,45.46,45.46,45.3106,45.3721,53000.0
2012-08-17 09:40:00,51.61,51.66,51.54,51.54,92700.0,45.3721,45.4161,45.3106,45.3106,92700.0
2012-08-17 09:45:00,51.54,51.56,51.38,51.53,23500.0,45.3106,45.3281,45.1699,45.3018,23500.0
2012-08-17 09:50:00,51.51,51.55,51.38,51.53,14500.0,45.2842,45.3193,45.1699,45.3018,14500.0
2012-08-17 09:55:00,51.53,51.55,51.37,51.47,17400.0,45.3018,45.3193,45.1611,45.249,17400.0
2012-08-17 10:00:00,51.47,51.53,51.35,51.39,14600.0,45.249,45.3018,45.1435,45.1787,14600.0
2012-08-17 10:05:00,51.38,51.42,51.32,51.33,10400.0,45.1699,45.2051,45.1171,45.1259,10400.0
2012-08-17 10:10:00,51.36,51.42,51.27,51.27,21100.0,45.1523,45.2051,45.0732,45.0732,21100.0
2012-08-17 10:15:00,51.26,51.36,51.24,51.27,32700.0,45.0644,45.1523,45.0468,45.0732,32700.0
2012-08-17 10:20:00,51.28,51.42,51.27,51.35,21800.0,45.082,45.2051,45.0732,45.1435,21800.0
2012-08-17 10:25:00,51.35,51.37,51.22,51.23,42200.0,45.1435,45.1611,45.0292,45.038,42200.0
2012-08-17 10:30:00,51.25,51.28,51.16,51.18,31500.0,45.0556,45.082,44.9765,44.9941,31500.0
2012-08-17 10:35:00,51.2,51.27,51.1,51.14,47200.0,45.0117,45.0732,44.9237,44.9589,47200.0
2012-08-17 10:40:00,51.12,51.17,51.08,51.11,42300.0,44.9413,44.9853,44.9062,44.9325,42300.0
2012-08-17 10:45:00,51.11,51.14,51.04,51.06,84500.0,44.9325,44.9589,44.871,44.8886,84500.0
2012-08-17 10:50:00,51.07,51.21,51.04,51.15,41200.0,44.8974,45.0204,44.871,44.9677,41200.0
2012-08-17 10:55:00,51.15,51.27,51.15,51.23,27400.0,44.9677,45.0732,44.9677,45.038,27400.0
2012-08-17 11:00:00,51.23,51.28,51.23,51.25,12300.0,45.038,45.082,45.038,45.0556,12300.0
2012-08-17 11:05:00,51.25,51.3,51.25,51.3,11100.0,45.0556,45.0996,45.0556,45.0996,11100.0
2012-08-17 11:10:00,51.31,51.41,51.28,51.35,11400.0,45.1084,45.1963,45.082,45.1435,11400.0
2012-08-17 11:15:00,51.36,51.38,51.29,51.36,9300.0,45.1523,45.1699,45.0908,45.1523,9300.0
2012-08-17 11:20:00,51.37,51.42,51.29,51.29,17600.0,45.1611,45.2051,45.0908,45.0908,17600.0
2012-08-17 11:25:00,51.28,51.36,51.25,51.33,13500.0,45.082,45.1523,45.0556,45.1259,13500.0
2012-08-17 11:30:00,51.33,51.35,51.3,51.3,13900.0,45.1259,45.1435,45.0996,45.0996,13900.0
2012-08-17 11:35:00,51.31,51.39,51.31,51.38,6100.0,45.1084,45.1787,45.1084,45.1699,6100.0
2012-08-17 11:40:00,51.39,51.39,51.3,51.31,9300.0,45.1787,45.1787,45.0996,45.1084,9300.0
2012-08-17 11:45:00,51.34,51.34,51.26,51.32,7100.0,45.1347,45.1347,45.0644,45.1171,7100.0
2012-08-17 11:50:00,51.34,51.39,51.33,51.35,7900.0,45.1347,45.1787,45.1259,45.1435,7900.0
2012-08-17 11:55:00,51.34,51.36,51.32,51.32,4700.0,45.1347,45.1523,45.1171,45.1171,4700.0
2012-08-17 12:00:00,51.33,51.35,51.29,51.29,17300.0,45.1259,45.1435,45.0908,45.0908,17300.0
2012-08-17 12:05:00,51.31,51.35,51.3,51.33,16800.0,45.1084,45.1435,45.0996,45.1259,16800.0
2012-08-17 12:10:00,51.34,51.36,51.3,51.33,27800.0,45.1347,45.1523,45.0996,45.1259,27800.0
2012-08-17 12:15:00,51.35,51.48,51.34,51.47,5500.0,45.1435,45.2578,45.1347,45.249,5500.0
2012-08-17 12:20:00,51.47,51.51,51.44,51.5,13700.0,45.249,45.2842,45.2226,45.2754,13700.0
2012-08-17 12:25:00,51.52,51.55,51.5,51.53,12900.0,45.293,45.3193,45.2754,45.3018,12900.0
2012-08-17 12:30:00,51.53,51.59,51.52,51.57,9200.0,45.3018,45.3545,45.293,45.3369,9200.0
2012-08-17 12:35:00,51.57,51.64,51.54,51.64,11900.0,45.3369,45.3985,45.3106,45.3985,11900.0
2012-08-17 12:40:00,51.64,51.66,51.59,51.6,6500.0,45.3985,45.4161,45.3545,45.3633,6500.0
2012-08-17 12:45:00,51.62,51.69,51.61,51.62,15400.0,45.3809,45.4424,45.3721,45.3809,15400.0
2012-08-17 12:50:00,51.63,51.66,51.57,51.59,25600.0,45.3897,45.4161,45.3369,45.3545,25600.0
2012-08-17 12:55:00,51.6,51.64,51.53,51.53,7800.0,45.3633,45.3985,45.3018,45.3018,7800.0
2012-08-17 13:00:00,51.54,51.57,51.51,51.57,30600.0,45.3106,45.3369,45.2842,45.3369,30600.0
2012-08-17 13:05:00,51.57,51.59,51.52,51.54,23300.0,45.3369,45.3545,45.293,45.3106,23300.0
2012-08-17 13:10:00,51.55,51.6,51.55,51.59,6500.0,45.3193,45.3633,45.3193,45.3545,6500.0
2012-08-17 13:15:00,51.58,51.63,51.57,51.59,12100.0,45.3457,45.3897,45.3369,45.3545,12100.0
2012-08-17 13:20:00,51.59,51.62,51.58,51.59,3400.0,45.3545,45.3809,45.3457,45.3545,3400.0
2012-08-17 13:25:00,51.58,51.59,51.56,51.58,12600.0,45.3457,45.3545,45.3281,45.3457,12600.0
2012-08-17 13:30:00,51.58,51.62,51.58,51.61,4200.0,45.3457,45.3809,45.3457,45.3721,4200.0
2012-08-17 13:35:00,51.62,51.67,51.61,51.66,7900.0,45.3809,45.4248,45.3721,45.4161,7900.0
2012-08-17 13:40:00,51.67,51.67,51.61,51.61,6400.0,45.4248,45.4248,45.3721,45.3721,6400.0
2012-08-17 13:45:00,51.61,51.66,51.61,51.64,13700.0,45.3721,45.4161,45.3721,45.3985,13700.0
2012-08-17 13:50:00,51.65,51.66,51.63,51.65,8500.0,45.4073,45.4161,45.3897,45.4073,8500.0
2012-08-17 13:55:00,51.64,51.71,51.64,51.68,6600.0,45.3985,45.46,45.3985,45.4336,6600.0
2012-08-17 14:00:00,51.67,51.69,51.64,51.65,4900.0,45.4248,45.4424,45.3985,45.4073,4900.0
2012-08-17 14:05:00,51.65,51.72,51.64,51.66,14600.0,45.4073,45.4688,45.3985,45.4161,14600.0
2012-08-17 14:10:00,51.66,51.66,51.63,51.65,4000.0,45.4161,45.4161,45.3897,45.4073,4000.0
2012-08-17 14:15:00,51.66,51.71,51.65,51.7,3500.0,45.4161,45.46,45.4073,45.4512,3500.0
2012-08-17 14:20:00,51.71,51.71,51.66,51.66,9700.0,45.46,45.46,45.4161,45.4161,9700.0
2012-08-17 14:25:00,51.66,51.69,51.63,51.64,7900.0,45.4161,45.4424,45.3897,45.3985,7900.0
2012-08-17 14:30:00,51.65,51.72,51.65,51.68,9900.0,45.4073,45.4688,45.4073,45.4336,9900.0
2012-08-17 14:35:00,51.68,51.72,51.67,51.71,16400.0,45.4336,45.4688,45.4248,45.46,16400.0
2012-08-17 14:40:00,51.72,51.75,51.67,51.71,14200.0,45.4688,45.4952,45.4248,45.46,14200.0
2012-08-17 14:45:00,51.72,51.75,51.7,51.72,29400.0,45.4688,45.4952,45.4512,45.4688,29400.0
2012-08-17 14:50:00,51.72,51.76,51.72,51.73,5700.0,45.4688,45.504,45.4688,45.4776,5700.0
2012-08-17 14:55:00,51.74,51.76,51.74,51.76,6200.0,45.4864,45.504,45.4864,45.504,6200.0
2012-08-17 15:00:00,51.75,51.76,51.64,51.64,29100.0,45.4952,45.504,45.3985,45.3985,29100.0
2012-08-17 15:05:00,51.64,51.7,51.64,51.7,15800.0,45.3985,45.4512,45.3985,45.4512,15800.0
2012-08-17 15:10:00,51.69,51.72,51.67,51.7,15500.0,45.4424,45.4688,45.4248,45.4512,15500.0
2012-08-17 15:15:00,51.7,51.76,51.69,51.73,19500.0,45.4512,45.504,45.4424,45.4776,19500.0
2012-08-17 15:20:00,51.73,51.76,51.71,51.71,9600.0,45.4776,45.504,45.46,45.46,9600.0
2012-08-17 15:25:00,51.72,51.76,51.7,51.72,10800.0,45.4688,45.504,45.4512,45.4688,10800.0
2012-08-17 15:30:00,51.72,51.73,51.64,51.69,11600.0,45.4688,45.4776,45.3985,45.4424,11600.0
2012-08-17 15:35:00,51.69,51.72,51.62,51.69,15900.0,45.4424,45.4688,45.3809,45.4424,15900.0
2012-08-17 15:40:00,51.69,51.69,51.63,51.66,18800.0,45.4424,45.4424,45.3897,45.4161,18800.0
2012-08-17 15:45:00,51.66,51.66,51.35,51.42,87400.0,45.4161,45.4161,45.1435,45.2051,87400.0
2012-08-17 15:50:00,51.43,51.47,51.18,51.19,155000.0,45.2139,45.249,44.9941,45.0029,155000.0
2012-08-17 15:55:00,51.19,51.51,51.17,51.45,180200.0,45.0029,45.2842,44.9853,45.2314,180200.0
2012-08-20 09:30:00,51.56,51.59,51.17,51.4,29800.0,45.3281,45.3545,44.9853,45.1875,29800.0
2012-08-20 09:35:00,51.43,51.47,51.4,51.47,20100.0,45.2139,45.249,45.1875,45.249,20100.0
2012-08-20 09:40:00,51.46,51.5,51.4,51.45,25400.0,45.2402,45.2754,45.1875,45.2314,25400.0
2012-08-20 09:45:00,51.43,51.48,51.4,51.45,12500.0,45.2139,45.2578,45.1875,45.2314,12500.0
2012-08-20 09:50:00,51.46,51.48,51.4,51.45,11600.0,45.2402,45.2578,45.1875,45.2314,11600.0
2012-08-20 09:55:00,51.45,51.46,51.4,51.41,61100.0,45.2314,45.2402,45.1875,45.1963,61100.0
2012-08-20 10:00:00,51.41,51.47,51.35,51.36,26700.0,45.1963,45.249,45.1435,45.1523,26700.0
2012-08-20 10:05:00,51.37,51.39,51.32,51.37,27800.0,45.1611,45.1787,45.1171,45.1611,27800.0
2012-08-20 10:10:00,51.37,51.41,51.32,51.35,39800.0,45.1611,45.1963,45.1171,45.1435,39800.0
2012-08-20 10:15:00,51.35,51.36,51.22,51.22,29800.0,45.1435,45.1523,45.0292,45.0292,29800.0
2012-08-20 10:20:00,51.23,51.3,51.23,51.29,12100.0,45.038,45.0996,45.038,45.0908,12100.0
2012-08-20 10:25:00,51.27,51.29,51.17,51.21,13000.0,45.0732,45.0908,44.9853,45.0204,13000.0
2012-08-20 10:30:00,51.23,51.32,51.23,51.25,20400.0,45.038,45.1171,45.038,45.0556,20400.0
2012-08-20 10:35:00,51.25,51.25,51.21,51.21,9500.0,45.0556,45.0556,45.0204,45.0204,9500.0
2012-08-20 10:40:00,51.22,51.26,51.2,51.23,18700.0,45.0292,45.0644,45.0117,45.038,18700.0
2012-08-20 10:45:00,51.25,51.29,51.25,51.28,3700.0,45.0556,45.0908,45.0556,45.082,3700.0
2012-08-20 10:50:00,51.28,51.38,51.26,51.35,22300.0,45.082,45.1699,45.0644,45.1435,22300.0
2012-08-20 10:55:00,51.35,51.37,51.33,51.36,21900.0,45.1435,45.1611,45.1259,45.1523,21900.0
2012-08-20 11:00:00,51.36,51.37,51.28,51.28,32600.0,45.1523,45.1611,45.082,45.082,32600.0
2012-08-20 11:05:00,51.27,51.28,51.23,51.23,6700.0,45.0732,45.082,45.038,45.038,6700.0
2012-08-20 11:10:00,51.24,51.24,51.18,51.18,8500.0,45.0468,45.0468,44.9941,44.9941,8500.0
2012-08-20 11:15:00,51.19,51.19,51.11,51.11,15400.0,45.0029,45.0029,44.9325,44.9325,15400.0
2012-08-20 11:20:00,51.12,51.14,51.12,51.13,7600.0,44.9413,44.9589,44.9413,44.9501,7600.0
2012-08-20 11:25:00,51.13,51.15,51.12,51.14,11900.0,44.9501,44.9677,44.9413,44.9589,11900.0
2012-08-20 11:30:00,51.13,51.13,51.02,51.04,13600.0,44.9501,44.9501,44.8534,44.871,13600.0
2012-08-20 11:35:00,51.03,51.06,51.03,51.04,11500.0,44.8622,44.8886,44.8622,44.871,11500.0
2012-08-20 11:40:00,51.04,51.05,51.02,51.02,2700.0,44.871,44.8798,44.8534,44.8534,2700.0
2012-08-20 11:45:00,51.04,51.04,51.01,51.02,6300.0,44.871,44.871,44.8446,44.8534,6300.0
2012-08-20 11:50:00,51.02,51.02,50.93,50.93,15800.0,44.8534,44.8534,44.7743,44.7743,15800.0
2012-08-20 11:55:00,50.93,50.96,50.9,50.94,20100.0,44.7743,44.8007,44.7479,44.7831,20100.0
2012-08-20 12:00:00,50.93,50.96,50.93,50.94,9100.0,44.7743,44.8007,44.7743,44.7831,9100.0
2012-08-20 12:05:00,50.94,50.94,50.87,50.87,18000.0,44.7831,44.7831,44.7215,44.7215,18000.0
2012-08-20 12:10:00,50.87,50.91,50.79,50.79,21600.0,44.7215,44.7567,44.6512,44.6512,21600.0
2012-08-20 12:15:00,50.81,50.86,50.79,50.85,14400.0,44.6688,44.7127,44.6512,44.704,14400.0
2012-08-20 12:20:00,50.85,50.86,50.78,50.78,13400.0,44.704,44.7127,44.6424,44.6424,13400.0
2012-08-20 12:25:00,50.79,50.8,50.76,50.77,12900.0,44.6512,44.66,44.6248,44.6336,12900.0
2012-08-20 12:30:00,50.77,50.79,50.73,50.74,18400.0,44.6336,44.6512,44.5985,44.6072,18400.0
2012-08-20 12:35:00,50.74,50.74,50.72,50.73,4900.0,44.6072,44.6072,44.5897,44.5985,4900.0
2012-08-20 12:40:00,50.72,50.73,50.65,50.65,33300.0,44.5897,44.5985,44.5281,44.5281,33300.0
2012-08-20 12:45:00,50.66,50.72,50.65,50.68,16100.0,44.5369,44.5897,44.5281,44.5545,16100.0
2012-08-20 12:50:00,50.68,50.72,50.68,50.69,8100.0,44.5545,44.5897,44.5545,44.5633,8100.0
2012-08-20 12:55:00,50.69,50.7,50.67,50.69,13200.0,44.5633,44.5721,44.5457,44.5633,13200.0
2012-08-20 13:00:00,50.7,50.7,50.67,50.68,10300.0,44.5721,44.5721,44.5457,44.5545,10300.0
2012-08-20 13:05:00,50.67,50.79,50.67,50.79,18900.0,44.5457,44.6512,44.5457,44.6512,18900.0
2012-08-20 13:10:00,50.79,50.83,50.79,50.83,12000.0,44.6512,44.6864,44.6512,44.6864,12000.0
2012-08-20 13:15:00,50.82,50.84,50.79,50.82,19600.0,44.6776,44.6952,44.6512,44.6776,19600.0
2012-08-20 13:20:00,50.81,50.85,50.81,50.85,12900.0,44.6688,44.704,44.6688,44.704,12900.0
2012-08-20 13:25:00,50.86,50.86,50.82,50.84,12400.0,44.7127,44.7127,44.6776,44.6952,12400.0
2012-08-20 13:30:00,50.84,50.85,50.83,50.83,5900.0,44.6952,44.704,44.6864,44.6864,5900.0
2012-08-20 13:35:00,50.84,50.85,50.77,50.79,17400.0,44.6952,44.704,44.6336,44.6512,17400.0
2012-08-20 13:40:00,50.79,50.81,50.78,50.8,11500.0,44.6512,44.6688,44.6424,44.66,11500.0
2012-08-20 13:45:00,50.8,50.83,50.8,50.83,11800.0,44.66,44.6864,44.66,44.6864,11800.0
2012-08-20 13:50:00,50.82,50.87,50.82,50.85,25100.0,44.6776,44.7215,44.6776,44.704,25100.0
2012-08-20 13:55:00,50.86,50.93,50.85,50.93,13500.0,44.7127,44.7743,44.704,44.7743,13500.0
2012-08-20 14:00:00,50.93,50.96,50.89,50.95,15000.0,44.7743,44.8007,44.7391,44.7919,15000.0
2012-08-20 14:05:00,50.96,50.98,50.93,50.97,26500.0,44.8007,44.8182,44.7743,44.8094,26500.0
2012-08-20 14:10:00,50.98,50.99,50.95,50.98,18100.0,44.8182,44.827,44.7919,44.8182,18100.0
2012-08-20 14:15:00,50.98,51.0,50.93,50.93,15500.0,44.8182,44.8358,44.7743,44.7743,15500.0
2012-08-20 14:20:00,50.93,50.98,50.93,50.96,22800.0,44.7743,44.8182,44.7743,44.8007,22800.0
2012-08-20 14:25:00,50.98,51.0,50.95,50.99,19100.0,44.8182,44.8358,44.7919,44.827,19100.0
2012-08-20 14:30:00,50.98,50.99,50.96,50.96,22200.0,44.8182,44.827,44.8007,44.8007,22200.0
2012-08-20 14:35:00,50.96,50.97,50.94,50.94,6000.0,44.8007,44.8094,44.7831,44.7831,6000.0
2012-08-20 14:40:00,50.94,50.96,50.92,50.95,21700.0,44.7831,44.8007,44.7655,44.7919,21700.0
2012-08-20 14:45:00,50.95,50.96,50.92,50.95,17100.0,44.7919,44.8007,44.7655,44.7919,17100.0
2012-08-20 14:50:00,50.95,50.96,50.93,50.93,12200.0,44.7919,44.8007,44.7743,44.7743,12200.0
2012-08-20 14:55:00,50.93,50.93,50.87,50.89,16900.0,44.7743,44.7743,44.7215,44.7391,16900.0
2012-08-20 15:00:00,50.9,50.93,50.89,50.92,11300.0,44.7479,44.7743,44.7391,44.7655,11300.0
2012-08-20 15:05:00,50.93,51.02,50.93,51.02,24500.0,44.7743,44.8534,44.7743,44.8534,24500.0
2012-08-20 15:10:00,51.01,51.03,51.0,51.01,24100.0,44.8446,44.8622,44.8358,44.8446,24100.0
2012-08-20 15:15:00,51.02,51.03,51.0,51.01,15800.0,44.8534,44.8622,44.8358,44.8446,15800.0
2012-08-20 15:20:00,51.01,51.03,51.0,51.02,19600.0,44.8446,44.8622,44.8358,44.8534,19600.0
2012-08-20 15:25:00,51.03,51.05,51.02,51.05,15100.0,44.8622,44.8798,44.8534,44.8798,15100.0
2012-08-20 15:30:00,51.05,51.05,51.0,51.01,26700.0,44.8798,44.8798,44.8358,44.8446,26700.0
2012-08-20 15:35:00,51.0,51.01,50.93,50.95,26500.0,44.8358,44.8446,44.7743,44.7919,26500.0
2012-08-20 15:40:00,50.95,50.95,50.92,50.94,25200.0,44.7919,44.7919,44.7655,44.7831,25200.0
2012-08-20 15:45:00,50.93,50.93,50.81,50.82,64700.0,44.7743,44.7743,44.6688,44.6776,64700.0
2012-08-20 15:50:00,50.82,50.83,50.72,50.77,109500.0,44.6776,44.6864,44.5897,44.6336,109500.0
2012-08-20 15:55:00,50.76,50.82,50.75,50.8,134700.0,44.6248,44.6776,44.616,44.66,134700.0
2012-08-21 09:30:00,50.84,51.15,50.56,50.83,38200.0,44.6952,44.9677,44.449,44.6864,38200.0
2012-08-21 09:35:00,50.85,50.91,50.82,50.88,15400.0,44.704,44.7567,44.6776,44.7303,15400.0
2012-08-21 09:40:00,50.86,50.9,50.6,50.73,72600.0,44.7127,44.7479,44.4842,44.5985,72600.0
2012-08-21 09:45:00,50.76,50.92,50.73,50.91,23900.0,44.6248,44.7655,44.5985,44.7567,23900.0
2012-08-21 09:50:00,50.94,50.98,50.88,50.92,103800.0,44.7831,44.8182,44.7303,44.7655,103800.0
2012-08-21 09:55:00,50.93,50.96,50.83,50.86,110300.0,44.7743,44.8007,44.6864,44.7127,110300.0
2012-08-21 10:00:00,50.86,50.93,50.83,50.92,16800.0,44.7127,44.7743,44.6864,44.7655,16800.0
2012-08-21 10:05:00,50.93,50.96,50.85,50.86,10900.0,44.7743,44.8007,44.704,44.7127,10900.0
2012-08-21 10:10:00,50.88,50.89,50.69,50.76,113400.0,44.7303,44.7391,44.5633,44.6248,113400.0
2012-08-21 10:15:00,50.76,50.79,50.67,50.68,11000.0,44.6248,44.6512,44.5457,44.5545,11000.0
2012-08-21 10:20:00,50.69,50.7,50.61,50.67,39700.0,44.5633,44.5721,44.493,44.5457,39700.0
2012-08-21 10:25:00,50.67,50.68,50.6,50.62,19900.0,44.5457,44.5545,44.4842,44.5018,19900.0
2012-08-21 10:30:00,50.62,50.71,50.61,50.64,25800.0,44.5018,44.5809,44.493,44.5193,25800.0
2012-08-21 10:35:00,50.65,50.72,50.65,50.66,8200.0,44.5281,44.5897,44.5281,44.5369,8200.0
2012-08-21 10:40:00,50.66,50.74,50.66,50.71,20700.0,44.5369,44.6072,44.5369,44.5809,20700.0
2012-08-21 10:45:00,50.72,50.74,50.67,50.68,19100.0,44.5897,44.6072,44.5457,44.5545,19100.0
2012-08-21 10:50:00,50.68,50.78,50.68,50.76,28500.0,44.5545,44.6424,44.5545,44.6248,28500.0
2012-08-21 10:55:00,50.75,50.77,50.65,50.66,65000.0,44.616,44.6336,44.5281,44.5369,65000.0
2012-08-21 11:00:00,50.67,50.72,50.6,50.67,26400.0,44.5457,44.5897,44.4842,44.5457,26400.0
2012-08-21 11:05:00,50.65,50.71,50.61,50.67,17200.0,44.5281,44.5809,44.493,44.5457,17200.0
2012-08-21 11:10:00,50.69,50.75,50.67,50.71,16900.0,44.5633,44.616,44.5457,44.5809,16900.0
2012-08-21 11:15:00,50.7,50.74,50.7,50.74,3200.0,44.5721,44.6072,44.5721,44.6072,3200.0
2012-08-21 11:20:00,50.74,50.74,50.68,50.71,12900.0,44.6072,44.6072,44.5545,44.5809,12900.0
2012-08-21 11:25:00,50.71,50.75,50.64,50.66,59900.0,44.5809,44.616,44.5193,44.5369,59900.0
2012-08-21 11:30:00,50.66,50.75,50.64,50.74,41000.0,44.5369,44.616,44.5193,44.6072,41000.0
2012-08-21 11:35:00,50.75,50.77,50.69,50.74,6000.0,44.616,44.6336,44.5633,44.6072,6000.0
2012-08-21 11:40:00,50.72,50.74,50.67,50.68,8600.0,44.5897,44.6072,44.5457,44.5545,8600.0
2012-08-21 11:45:00,50.7,50.82,50.68,50.82,12100.0,44.5721,44.6776,44.5545,44.6776,12100.0
2012-08-21 11:50:00,50.82,50.89,50.8,50.86,17400.0,44.6776,44.7391,44.66,44.7127,17400.0
2012-08-21 11:55:00,50.86,50.87,50.81,50.84,11000.0,44.7127,44.7215,44.6688,44.6952,11000.0
2012-08-21 12:00:00,50.82,50.87,50.8,50.84,39200.0,44.6776,44.7215,44.66,44.6952,39200.0
2012-08-21 12:05:00,50.85,50.88,50.81,50.81,45100.0,44.704,44.7303,44.6688,44.6688,45100.0
2012-08-21 12:10:00,50.8,50.88,50.77,50.88,28400.0,44.66,44.7303,44.6336,44.7303,28400.0
2012-08-21 12:15:00,50.89,50.89,50.81,50.83,14100.0,44.7391,44.7391,44.6688,44.6864,14100.0
2012-08-21 12:20:00,50.83,50.88,50.82,50.88,8600.0,44.6864,44.7303,44.6776,44.7303,8600.0
2012-08-21 12:25:00,50.88,50.89,50.84,50.85,12100.0,44.7303,44.7391,44.6952,44.704,12100.0
2012-08-21 12:30:00,50.87,50.89,50.85,50.88,6900.0,44.7215,44.7391,44.704,44.7303,6900.0
2012-08-21 12:35:00,50.88,50.9,50.86,50.89,6400.0,44.7303,44.7479,44.7127,44.7391,6400.0
2012-08-21 12:40:00,50.9,50.91,50.85,50.88,8000.0,44.7479,44.7567,44.704,44.7303,8000.0
2012-08-21 12:45:00,50.89,50.89,50.83,50.86,15900.0,44.7391,44.7391,44.6864,44.7127,15900.0
2012-08-21 12:50:00,50.85,50.9,50.84,50.9,7900.0,44.704,44.7479,44.6952,44.7479,7900.0
2012-08-21 12:55:00,50.9,50.91,50.85,50.89,9600.0,44.7479,44.7567,44.704,44.7391,9600.0
2012-08-21 13:00:00,50.89,50.89,50.84,50.88,25400.0,44.7391,44.7391,44.6952,44.7303,25400.0
2012-08-21 13:05:00,50.87,50.91,50.87,50.89,6900.0,44.7215,44.7567,44.7215,44.7391,6900.0
2012-08-21 13:10:00,50.88,50.9,50.87,50.9,3600.0,44.7303,44.7479,44.7215,44.7479,3600.0
2012-08-21 13:15:00,50.88,50.91,50.87,50.87,7900.0,44.7303,44.7567,44.7215,44.7215,7900.0
2012-08-21 13:20:00,50.87,50.88,50.83,50.84,15900.0,44.7215,44.7303,44.6864,44.6952,15900.0
2012-08-21 13:25:00,50.85,50.86,50.82,50.84,11700.0,44.704,44.7127,44.6776,44.6952,11700.0
2012-08-21 13:30:00,50.83,50.86,50.78,50.78,18700.0,44.6864,44.7127,44.6424,44.6424,18700.0
2012-08-21 13:35:00,50.79,50.84,50.76,50.77,20700.0,44.6512,44.6952,44.6248,44.6336,20700.0
2012-08-21 13:40:00,50.77,50.78,50.74,50.77,15100.0,44.6336,44.6424,44.6072,44.6336,15100.0
2012-08-21 13:45:00,50.77,50.79,50.76,50.78,7000.0,44.6336,44.6512,44.6248,44.6424,7000.0
2012-08-21 13:50:00,50.78,50.83,50.77,50.82,14500.0,44.6424,44.6864,44.6336,44.6776,14500.0
2012-08-21 13:55:00,50.81,50.86,50.81,50.84,6700.0,44.6688,44.7127,44.6688,44.6952,6700.0
2012-08-21 14:00:00,50.84,50.86,50.82,50.82,15000.0,44.6952,44.7127,44.6776,44.6776,15000.0
2012-08-21 14:05:00,50.82,50.86,50.82,50.85,12900.0,44.6776,44.7127,44.6776,44.704,12900.0
2012-08-21 14:10:00,50.85,50.85,50.81,50.83,15100.0,44.704,44.704,44.6688,44.6864,15100.0
2012-08-21 14:15:00,50.84,50.86,50.82,50.85,13200.0,44.6952,44.7127,44.6776,44.704,13200.0
2012-08-21 14:20:00,50.84,50.86,50.83,50.85,30500.0,44.6952,44.7127,44.6864,44.704,30500.0
2012-08-21 14:25:00,50.85,50.89,50.84,50.88,75600.0,44.704,44.7391,44.6952,44.7303,75600.0
2012-08-21 14:30:00,50.89,50.92,50.88,50.9,27300.0,44.7391,44.7655,44.7303,44.7479,27300.0
2012-08-21 14:35:00,50.91,50.91,50.78,50.84,24000.0,44.7567,44.7567,44.6424,44.6952,24000.0
2012-08-21 14:40:00,50.85,50.9,50.85,50.89,5200.0,44.704,44.7479,44.704,44.7391,5200.0
2012-08-21 14:45:00,50.89,50.9,50.85,50.85,5900.0,44.7391,44.7479,44.704,44.704,5900.0
2012-08-21 14:50:00,50.86,50.89,50.85,50.88,4000.0,44.7127,44.7391,44.704,44.7303,4000.0
2012-08-21 14:55:00,50.87,50.88,50.86,50.87,6500.0,44.7215,44.7303,44.7127,44.7215,6500.0
2012-08-21 15:00:00,50.87,50.87,50.84,50.86,16700.0,44.7215,44.7215,44.6952,44.7127,16700.0
2012-08-21 15:05:00,50.86,50.87,50.79,50.8,91400.0,44.7127,44.7215,44.6512,44.66,91400.0
2012-08-21 15:10:00,50.81,50.82,50.76,50.8,19700.0,44.6688,44.6776,44.6248,44.66,19700.0
2012-08-21 15:15:00,50.79,50.81,50.77,50.81,14600.0,44.6512,44.6688,44.6336,44.6688,14600.0
2012-08-21 15:20:00,50.81,50.81,50.79,50.8,10600.0,44.6688,44.6688,44.6512,44.66,10600.0
2012-08-21 15:25:00,50.81,50.81,50.77,50.81,16800.0,44.6688,44.6688,44.6336,44.6688,16800.0
2012-08-21 15:30:00,50.79,50.81,50.79,50.8,21900.0,44.6512,44.6688,44.6512,44.66,21900.0
2012-08-21 15:35:00,50.79,50.82,50.79,50.8,15500.0,44.6512,44.6776,44.6512,44.66,15500.0
2012-08-21 15:40:00,50.8,50.81,50.76,50.76,16400.0,44.66,44.6688,44.6248,44.6248,16400.0
2012-08-21 15:45:00,50.77,50.8,50.71,50.73,255400.0,44.6336,44.66,44.5809,44.5985,255400.0
2012-08-21 15:50:00,50.74,50.76,50.66,50.68,46500.0,44.6072,44.6248,44.5369,44.5545,46500.0
2012-08-21 15:55:00,50.69,50.81,50.68,50.78,46500.0,44.5633,44.6688,44.5545,44.6424,46500.0
2012-08-22 09:30:00,50.62,50.64,50.18,50.28,102800.0,44.5018,44.5193,44.1149,44.2028,102800.0
2012-08-22 09:35:00,50.31,50.47,50.24,50.42,25600.0,44.2292,44.3699,44.1677,44.3259,25600.0
2012-08-22 09:40:00,50.38,50.66,50.34,50.64,6300.0,44.2908,44.5369,44.2556,44.5193,6300.0
2012-08-22 09:45:00,50.61,50.67,50.55,50.59,7400.0,44.493,44.5457,44.4402,44.4754,7400.0
2012-08-22 09:50:00,50.6,50.63,50.53,50.59,8900.0,44.4842,44.5105,44.4226,44.4754,8900.0
2012-08-22 09:55:00,50.58,50.64,50.53,50.64,7300.0,44.4666,44.5193,44.4226,44.5193,7300.0
2012-08-22 10:00:00,50.6,50.64,50.54,50.56,8000.0,44.4842,44.5193,44.4314,44.449,8000.0
2012-08-22 10:05:00,50.53,50.57,50.53,50.56,9400.0,44.4226,44.4578,44.4226,44.449,9400.0
2012-08-22 10:10:00,50.57,50.64,50.56,50.6,12000.0,44.4578,44.5193,44.449,44.4842,12000.0
2012-08-22 10:15:00,50.58,50.6,50.55,50.58,7100.0,44.4666,44.4842,44.4402,44.4666,7100.0
2012-08-22 10:20:00,50.57,50.63,50.57,50.62,6000.0,44.4578,44.5105,44.4578,44.5018,6000.0
2012-08-22 10:25:00,50.62,50.63,50.56,50.6,8100.0,44.5018,44.5105,44.449,44.4842,8100.0
2012-08-22 10:30:00,50.62,50.63,50.57,50.6,19600.0,44.5018,44.5105,44.4578,44.4842,19600.0
2012-08-22 10:35:00,50.6,50.67,50.6,50.6,28400.0,44.4842,44.5457,44.4842,44.4842,28400.0
2012-08-22 10:40:00,50.62,50.65,50.6,50.61,22200.0,44.5018,44.5281,44.4842,44.493,22200.0
2012-08-22 10:45:00,50.61,50.63,50.5,50.54,16000.0,44.493,44.5105,44.3963,44.4314,16000.0
2012-08-22 10:50:00,50.55,50.6,50.54,50.6,8600.0,44.4402,44.4842,44.4314,44.4842,8600.0
2012-08-22 10:55:00,50.6,50.62,50.55,50.56,29100.0,44.4842,44.5018,44.4402,44.449,29100.0
2012-08-22 11:00:00,50.56,50.61,50.54,50.58,53600.0,44.449,44.493,44.4314,44.4666,53600.0
2012-08-22 11:05:00,50.59,50.62,50.5,50.51,15700.0,44.4754,44.5018,44.3963,44.405,15700.0
2012-08-22 11:10:00,50.51,50.55,50.41,50.42,11800.0,44.405,44.4402,44.3171,44.3259,11800.0
2012-08-22 11:15:00,50.4,50.47,50.37,50.43,17500.0,44.3083,44.3699,44.282,44.3347,17500.0
2012-08-22 11:20:00,50.42,50.48,50.4,50.43,14200.0,44.3259,44.3787,44.3083,44.3347,14200.0
2012-08-22 11:25:00,50.43,50.47,50.43,50.45,5800.0,44.3347,44.3699,44.3347,44.3523,5800.0
2012-08-22 11:30:00,50.46,50.46,50.42,50.45,23100.0,44.3611,44.3611,44.3259,44.3523,23100.0
2012-08-22 11:35:00,50.44,50.53,50.43,50.53,33700.0,44.3435,44.4226,44.3347,44.4226,33700.0
2012-08-22 11:40:00,50.54,50.54,50.43,50.47,144600.0,44.4314,44.4314,44.3347,44.3699,144600.0
2012-08-22 11:45:00,50.47,50.49,50.46,50.46,8900.0,44.3699,44.3875,44.3611,44.3611,8900.0
2012-08-22 11:50:00,50.48,50.5,50.47,50.49,7100.0,44.3787,44.3963,44.3699,44.3875,7100.0
2012-08-22 11:55:00,50.49,50.54,50.49,50.53,9600.0,44.3875,44.4314,44.3875,44.4226,9600.0
2012-08-22 12:00:00,50.53,50.55,50.49,50.51,7600.0,44.4226,44.4402,44.3875,44.405,7600.0
2012-08-22 12:05:00,50.52,50.54,50.48,50.49,6200.0,44.4138,44.4314,44.3787,44.3875,6200.0
2012-08-22 12:10:00,50.49,50.52,50.48,50.49,12200.0,44.3875,44.4138,44.3787,44.3875,12200.0
2012-08-22 12:15:00,50.49,50.49,50.46,50.48,8000.0,44.3875,44.3875,44.3611,44.3787,8000.0
2012-08-22 12:20:00,50.48,50.48,50.46,50.47,6300.0,44.3787,44.3787,44.3611,44.3699,6300.0
2012-08-22 12:25:00,50.46,50.48,50.46,50.46,10300.0,44.3611,44.3787,44.3611,44.3611,10300.0
2012-08-22 12:30:00,50.47,50.48,50.43,50.45,10000.0,44.3699,44.3787,44.3347,44.3523,10000.0
2012-08-22 12:35:00,50.44,50.45,50.41,50.43,8800.0,44.3435,44.3523,44.3171,44.3347,8800.0
2012-08-22 12:40:00,50.44,50.44,50.37,50.37,15800.0,44.3435,44.3435,44.282,44.282,15800.0
2012-08-22 12:45:00,50.38,50.39,50.36,50.37,26100.0,44.2908,44.2996,44.2732,44.282,26100.0
2012-08-22 12:50:00,50.37,50.41,50.35,50.37,15400.0,44.282,44.3171,44.2644,44.282,15400.0
2012-08-22 12:55:00,50.39,50.42,50.34,50.35,66200.0,44.2996,44.3259,44.2556,44.2644,66200.0
2012-08-22 13:00:00,50.36,50.42,50.34,50.42,8200.0,44.2732,44.3259,44.2556,44.3259,8200.0
2012-08-22 13:05:00,50.41,50.41,50.36,50.37,6400.0,44.3171,44.3171,44.2732,44.282,6400.0
2012-08-22 13:10:00,50.37,50.41,50.36,50.38,28900.0,44.282,44.3171,44.2732,44.2908,28900.0
2012-08-22 13:15:00,50.39,50.4,50.36,50.38,33700.0,44.2996,44.3083,44.2732,44.2908,33700.0
2012-08-22 13:20:00,50.37,50.44,50.37,50.43,24400.0,44.282,44.3435,44.282,44.3347,24400.0
2012-08-22 13:25:00,50.42,50.43,50.4,50.42,42900.0,44.3259,44.3347,44.3083,44.3259,42900.0
2012-08-22 13:30:00,50.42,50.44,50.39,50.41,32500.0,44.3259,44.3435,44.2996,44.3171,32500.0
2012-08-22 13:35:00,50.41,50.43,50.37,50.38,29300.0,44.3171,44.3347,44.282,44.2908,29300.0
2012-08-22 13:40:00,50.38,50.42,50.34,50.41,57000.0,44.2908,44.3259,44.2556,44.3171,57000.0
2012-08-22 13:45:00,50.41,50.59,50.4,50.46,46200.0,44.3171,44.4754,44.3083,44.3611,46200.0
2012-08-22 13:50:00,50.46,50.46,50.41,50.43,12300.0,44.3611,44.3611,44.3171,44.3347,12300.0
2012-08-22 13:55:00,50.41,50.43,50.38,50.42,12000.0,44.3171,44.3347,44.2908,44.3259,12000.0
2012-08-22 14:00:00,50.43,50.56,50.43,50.52,20700.0,44.3347,44.449,44.3347,44.4138,20700.0
2012-08-22 14:05:00,50.51,50.54,50.41,50.43,20100.0,44.405,44.4314,44.3171,44.3347,20100.0
2012-08-22 14:10:00,50.43,50.47,50.39,50.39,17100.0,44.3347,44.3699,44.2996,44.2996,17100.0
2012-08-22 14:15:00,50.39,50.42,50.34,50.38,19000.0,44.2996,44.3259,44.2556,44.2908,19000.0
2012-08-22 14:20:00,50.38,50.43,50.38,50.39,12900.0,44.2908,44.3347,44.2908,44.2996,12900.0
2012-08-22 14:25:00,50.38,50.44,50.38,50.42,28400.0,44.2908,44.3435,44.2908,44.3259,28400.0
2012-08-22 14:30:00,50.42,50.46,50.4,50.46,13400.0,44.3259,44.3611,44.3083,44.3611,13400.0
2012-08-22 14:35:00,50.46,50.47,50.41,50.42,13400.0,44.3611,44.3699,44.3171,44.3259,13400.0
2012-08-22 14:40:00,50.43,50.43,50.4,50.4,11600.0,44.3347,44.3347,44.3083,44.3083,11600.0
2012-08-22 14:45:00,50.4,50.45,50.4,50.41,19500.0,44.3083,44.3523,44.3083,44.3171,19500.0
2012-08-22 14:50:00,50.41,50.43,50.37,50.39,15800.0,44.3171,44.3347,44.282,44.2996,15800.0
2012-08-22 14:55:00,50.4,50.42,50.38,50.39,8700.0,44.3083,44.3259,44.2908,44.2996,8700.0
2012-08-22 15:00:00,50.4,50.44,50.37,50.43,19800.0,44.3083,44.3435,44.282,44.3347,19800.0
2012-08-22 15:05:00,50.43,50.5,50.41,50.44,22000.0,44.3347,44.3963,44.3171,44.3435,22000.0
2012-08-22 15:10:00,50.45,50.51,50.41,50.44,17400.0,44.3523,44.405,44.3171,44.3435,17400.0
2012-08-22 15:15:00,50.44,50.45,50.38,50.38,18700.0,44.3435,44.3523,44.2908,44.2908,18700.0
2012-08-22 15:20:00,50.39,50.46,50.38,50.45,14500.0,44.2996,44.3611,44.2908,44.3523,14500.0
2012-08-22 15:25:00,50.45,50.48,50.42,50.45,19200.0,44.3523,44.3787,44.3259,44.3523,19200.0
2012-08-22 15:30:00,50.47,50.51,50.45,50.48,17200.0,44.3699,44.405,44.3523,44.3787,17200.0
2012-08-22 15:35:00,50.48,50.5,50.46,50.49,25500.0,44.3787,44.3963,44.3611,44.3875,25500.0
2012-08-22 15:40:00,50.48,50.52,50.47,50.51,30000.0,44.3787,44.4138,44.3699,44.405,30000.0
2012-08-22 15:45:00,50.52,50.54,50.45,50.51,85000.0,44.4138,44.4314,44.3523,44.405,85000.0
2012-08-22 15:50:00,50.52,50.57,50.5,50.57,53500.0,44.4138,44.4578,44.3963,44.4578,53500.0
2012-08-22 15:55:00,50.56,50.56,50.51,50.51,92500.0,44.449,44.449,44.405,44.405,92500.0
2012-08-23 09:30:00,49.75,49.86,48.19,49.21,525200.0,43.7369,43.8336,42.3655,43.2622,525200.0
2012-08-23 09:35:00,49.25,49.75,49.25,49.61,103800.0,43.2973,43.7369,43.2973,43.6138,103800.0
2012-08-23 09:40:00,49.62,49.79,49.4,49.71,165200.0,43.6226,43.7721,43.4292,43.7017,165200.0
2012-08-23 09:45:00,49.69,49.7,49.6,49.64,123200.0,43.6842,43.6929,43.605,43.6402,123200.0
2012-08-23 09:50:00,49.63,49.95,49.6,49.93,121700.0,43.6314,43.9127,43.605,43.8952,121700.0
2012-08-23 09:55:00,49.91,49.95,49.67,49.7,51000.0,43.8776,43.9127,43.6666,43.6929,51000.0
2012-08-23 10:00:00,49.7,49.75,49.68,49.7,41800.0,43.6929,43.7369,43.6754,43.6929,41800.0
2012-08-23 10:05:00,49.71,49.72,49.6,49.66,86900.0,43.7017,43.7105,43.605,43.6578,86900.0
2012-08-23 10:10:00,49.69,49.71,49.61,49.71,66400.0,43.6842,43.7017,43.6138,43.7017,66400.0
2012-08-23 10:15:00,49.71,49.8,49.69,49.76,166400.0,43.7017,43.7809,43.6842,43.7457,166400.0
2012-08-23 10:20:00,49.75,49.94,49.73,49.93,65500.0,43.7369,43.9039,43.7193,43.8952,65500.0
2012-08-23 10:25:00,49.92,50.03,49.91,49.99,50500.0,43.8864,43.9831,43.8776,43.9479,50500.0
2012-08-23 10:30:00,49.99,50.0,49.83,49.94,65600.0,43.9479,43.9567,43.8072,43.9039,65600.0
2012-08-23 10:35:00,49.94,50.03,49.89,49.95,83400.0,43.9039,43.9831,43.86,43.9127,83400.0
2012-08-23 10:40:00,49.98,49.99,49.77,49.86,92400.0,43.9391,43.9479,43.7545,43.8336,92400.0
2012-08-23 10:45:00,49.87,50.02,49.85,49.98,90500.0,43.8424,43.9743,43.8248,43.9391,90500.0
2012-08-23 10:50:00,50.0,50.0,49.85,49.86,25200.0,43.9567,43.9567,43.8248,43.8336,25200.0
2012-08-23 10:55:00,49.86,49.93,49.8,49.88,60600.0,43.8336,43.8952,43.7809,43.8512,60600.0
2012-08-23 11:00:00,49.87,49.92,49.84,49.85,54400.0,43.8424,43.8864,43.816,43.8248,54400.0
2012-08-23 11:05:00,49.85,49.91,49.82,49.86,56100.0,43.8248,43.8776,43.7984,43.8336,56100.0
2012-08-23 11:10:00,49.87,49.98,49.86,49.92,56200.0,43.8424,43.9391,43.8336,43.8864,56200.0
2012-08-23 11:15:00,49.92,49.92,49.8,49.8,23600.0,43.8864,43.8864,43.7809,43.7809,23600.0
2012-08-23 11:20:00,49.81,49.84,49.74,49.82,30500.0,43.7897,43.816,43.7281,43.7984,30500.0
2012-08-23 11:25:00,49.8,49.84,49.77,49.79,28800.0,43.7809,43.816,43.7545,43.7721,28800.0
2012-08-23 11:30:00,49.79,49.82,49.78,49.81,14700.0,43.7721,43.7984,43.7633,43.7897,14700.0
2012-08-23 11:35:00,49.82,49.89,49.78,49.85,66700.0,43.7984,43.86,43.7633,43.8248,66700.0
2012-08-23 11:40:00,49.85,49.92,49.85,49.85,64800.0,43.8248,43.8864,43.8248,43.8248,64800.0
2012-08-23 11:45:00,49.85,49.89,49.85,49.88,17000.0,43.8248,43.86,43.8248,43.8512,17000.0
2012-08-23 11:50:00,49.88,49.88,49.85,49.85,18200.0,43.8512,43.8512,43.8248,43.8248,18200.0
2012-08-23 11:55:00,49.85,49.87,49.85,49.85,22400.0,43.8248,43.8424,43.8248,43.8248,22400.0
2012-08-23 12:00:00,49.85,49.87,49.85,49.85,21100.0,43.8248,43.8424,43.8248,43.8248,21100.0
2012-08-23 12:05:00,49.85,49.87,49.84,49.85,31000.0,43.8248,43.8424,43.816,43.8248,31000.0
2012-08-23 12:10:00,49.85,49.88,49.85,49.85,32100.0,43.8248,43.8512,43.8248,43.8248,32100.0
2012-08-23 12:15:00,49.85,49.87,49.85,49.86,31200.0,43.8248,43.8424,43.8248,43.8336,31200.0
2012-08-23 12:20:00,49.86,49.87,49.77,49.8,52000.0,43.8336,43.8424,43.7545,43.7809,52000.0
2012-08-23 12:25:00,49.8,49.9,49.8,49.82,95200.0,43.7809,43.8688,43.7809,43.7984,95200.0
2012-08-23 12:30:00,49.82,49.87,49.75,49.84,36200.0,43.7984,43.8424,43.7369,43.816,36200.0
2012-08-23 12:35:00,49.85,49.89,49.85,49.86,34100.0,43.8248,43.86,43.8248,43.8336,34100.0
2012-08-23 12:40:00,49.85,49.91,49.85,49.85,31800.0,43.8248,43.8776,43.8248,43.8248,31800.0
2012-08-23 12:45:00,49.85,49.89,49.85,49.85,35200.0,43.8248,43.86,43.8248,43.8248,35200.0
2012-08-23 12:50:00,49.85,49.91,49.85,49.86,47200.0,43.8248,43.8776,43.8248,43.8336,47200.0
2012-08-23 12:55:00,49.86,49.91,49.85,49.88,86600.0,43.8336,43.8776,43.8248,43.8512,86600.0
2012-08-23 13:00:00,49.89,49.94,49.87,49.91,36100.0,43.86,43.9039,43.8424,43.8776,36100.0
2012-08-23 13:05:00,49.9,49.92,49.9,49.9,35400.0,43.8688,43.8864,43.8688,43.8688,35400.0
2012-08-23 13:10:00,49.91,49.92,49.9,49.9,37500.0,43.8776,43.8864,43.8688,43.8688,37500.0
2012-08-23 13:15:00,49.9,49.92,49.9,49.9,30500.0,43.8688,43.8864,43.8688,43.8688,30500.0
2012-08-23 13:20:00,49.9,49.94,49.85,49.9,77500.0,43.8688,43.9039,43.8248,43.8688,77500.0
2012-08-23 13:25:00,49.9,49.93,49.9,49.9,40400.0,43.8688,43.8952,43.8688,43.8688,40400.0
2012-08-23 13:30:00,49.91,49.92,49.9,49.9,14700.0,43.8776,43.8864,43.8688,43.8688,14700.0
2012-08-23 13:35:00,49.9,49.91,49.78,49.8,37100.0,43.8688,43.8776,43.7633,43.7809,37100.0
2012-08-23 13:40:00,49.8,49.86,49.8,49.81,28400.0,43.7809,43.8336,43.7809,43.7897,28400.0
2012-08-23 13:45:00,49.8,49.83,49.79,49.8,22900.0,43.7809,43.8072,43.7721,43.7809,22900.0
2012-08-23 13:50:00,49.8,49.8,49.72,49.73,35800.0,43.7809,43.7809,43.7105,43.7193,35800.0
2012-08-23 13:55:00,49.71,49.75,49.64,49.75,23100.0,43.7017,43.7369,43.6402,43.7369,23100.0
2012-08-23 14:00:00,49.77,49.82,49.71,49.71,11400.0,43.7545,43.7984,43.7017,43.7017,11400.0
2012-08-23 14:05:00,49.71,49.73,49.64,49.66,17300.0,43.7017,43.7193,43.6402,43.6578,17300.0
2012-08-23 14:10:00,49.65,49.66,49.59,49.61,38900.0,43.649,43.6578,43.5962,43.6138,38900.0
2012-08-23 14:15:00,49.61,49.73,49.6,49.65,31000.0,43.6138,43.7193,43.605,43.649,31000.0
2012-08-23 14:20:00,49.65,49.75,49.65,49.71,28500.0,43.649,43.7369,43.649,43.7017,28500.0
2012-08-23 14:25:00,49.69,49.76,49.63,49.65,33500.0,43.6842,43.7457,43.6314,43.649,33500.0
2012-08-23 14:30:00,49.66,49.75,49.65,49.67,21000.0,43.6578,43.7369,43.649,43.6666,21000.0
2012-08-23 14:35:00,49.67,49.7,49.65,49.65,27000.0,43.6666,43.6929,43.649,43.649,27000.0
2012-08-23 14:40:00,49.65,49.67,49.64,49.65,23900.0,43.649,43.6666,43.6402,43.649,23900.0
2012-08-23 14:45:00,49.65,49.68,49.61,49.63,50300.0,43.649,43.6754,43.6138,43.6314,50300.0
2012-08-23 14:50:00,49.63,49.68,49.61,49.67,36000.0,43.6314,43.6754,43.6138,43.6666,36000.0
2012-08-23 14:55:00,49.68,49.7,49.64,49.66,22700.0,43.6754,43.6929,43.6402,43.6578,22700.0
2012-08-23 15:00:00,49.66,49.75,49.66,49.66,49800.0,43.6578,43.7369,43.6578,43.6578,49800.0
2012-08-23 15:05:00,49.66,49.71,49.64,49.69,32200.0,43.6578,43.7017,43.6402,43.6842,32200.0
2012-08-23 15:10:00,49.7,49.73,49.63,49.68,43100.0,43.6929,43.7193,43.6314,43.6754,43100.0
2012-08-23 15:15:00,49.67,49.73,49.64,49.7,38900.0,43.6666,43.7193,43.6402,43.6929,38900.0
2012-08-23 15:20:00,49.69,49.7,49.6,49.63,58400.0,43.6842,43.6929,43.605,43.6314,58400.0
2012-08-23 15:25:00,49.63,49.69,49.63,49.68,46100.0,43.6314,43.6842,43.6314,43.6754,46100.0
2012-08-23 15:30:00,49.68,49.85,49.68,49.82,80200.0,43.6754,43.8248,43.6754,43.7984,80200.0
2012-08-23 15:35:00,49.81,49.88,49.75,49.75,62100.0,43.7897,43.8512,43.7369,43.7369,62100.0
2012-08-23 15:40:00,49.75,49.76,49.65,49.65,58200.0,43.7369,43.7457,43.649,43.649,58200.0
2012-08-23 15:45:00,49.67,49.72,49.65,49.66,59200.0,43.6666,43.7105,43.649,43.6578,59200.0
2012-08-23 15:50:00,49.67,49.73,49.61,49.65,90200.0,43.6666,43.7193,43.6138,43.649,90200.0
2012-08-23 15:55:00,49.65,49.73,49.65,49.71,111600.0,43.649,43.7193,43.649,43.7017,111600.0
2012-08-24 09:30:00,49.46,49.68,49.46,49.61,45100.0,43.482,43.6754,43.482,43.6138,45100.0
2012-08-24 09:35:00,49.6,49.8,49.58,49.77,16200.0,43.605,43.7809,43.5875,43.7545,16200.0
2012-08-24 09:40:00,49.77,49.82,49.72,49.79,21600.0,43.7545,43.7984,43.7105,43.7721,21600.0
2012-08-24 09:45:00,49.79,49.95,49.79,49.95,13800.0,43.7721,43.9127,43.7721,43.9127,13800.0
2012-08-24 09:50:00,49.93,49.99,49.88,49.9,17700.0,43.8952,43.9479,43.8512,43.8688,17700.0
2012-08-24 09:55:00,49.9,49.92,49.77,49.88,11500.0,43.8688,43.8864,43.7545,43.8512,11500.0
2012-08-24 10:00:00,49.86,49.91,49.77,49.82,12700.0,43.8336,43.8776,43.7545,43.7984,12700.0
2012-08-24 10:05:00,49.82,49.82,49.73,49.76,7400.0,43.7984,43.7984,43.7193,43.7457,7400.0
2012-08-24 10:10:00,49.77,49.81,49.72,49.74,9700.0,43.7545,43.7897,43.7105,43.7281,9700.0
2012-08-24 10:15:00,49.79,49.82,49.72,49.8,26500.0,43.7721,43.7984,43.7105,43.7809,26500.0
2012-08-24 10:20:00,49.81,49.94,49.8,49.92,29000.0,43.7897,43.9039,43.7809,43.8864,29000.0
2012-08-24 10:25:00,49.92,49.98,49.86,49.95,34900.0,43.8864,43.9391,43.8336,43.9127,34900.0
2012-08-24 10:30:00,49.95,49.99,49.88,49.98,11300.0,43.9127,43.9479,43.8512,43.9391,11300.0
2012-08-24 10:35:00,49.97,50.0,49.93,50.0,10300.0,43.9303,43.9567,43.8952,43.9567,10300.0
2012-08-24 10:40:00,50.0,50.12,49.96,50.12,30700.0,43.9567,44.0622,43.9215,44.0622,30700.0
2012-08-24 10:45:00,50.13,50.13,50.07,50.1,21600.0,44.071,44.071,44.0182,44.0446,21600.0
2012-08-24 10:50:00,50.09,50.13,50.06,50.11,33500.0,44.0358,44.071,44.0094,44.0534,33500.0
2012-08-24 10:55:00,50.13,50.18,50.11,50.18,20000.0,44.071,44.1149,44.0534,44.1149,20000.0
2012-08-24 11:00:00,50.18,50.18,50.12,50.16,17000.0,44.1149,44.1149,44.0622,44.0974,17000.0
2012-08-24 11:05:00,50.15,50.18,50.13,50.14,19100.0,44.0886,44.1149,44.071,44.0798,19100.0
2012-08-24 11:10:00,50.16,50.16,50.07,50.11,77200.0,44.0974,44.0974,44.0182,44.0534,77200.0
2012-08-24 11:15:00,50.11,50.21,50.03,50.03,34400.0,44.0534,44.1413,43.9831,43.9831,34400.0
2012-08-24 11:20:00,50.03,50.05,49.95,49.96,10300.0,43.9831,44.0006,43.9127,43.9215,10300.0
2012-08-24 11:25:00,49.94,50.03,49.94,50.01,46800.0,43.9039,43.9831,43.9039,43.9655,46800.0
2012-08-24 11:30:00,50.01,50.1,50.01,50.07,23600.0,43.9655,44.0446,43.9655,44.0182,23600.0
2012-08-24 11:35:00,50.07,50.12,50.03,50.05,19400.0,44.0182,44.0622,43.9831,44.0006,19400.0
2012-08-24 11:40:00,50.05,50.05,49.92,49.92,11300.0,44.0006,44.0006,43.8864,43.8864,11300.0
2012-08-24 11:45:00,49.94,49.95,49.89,49.9,9000.0,43.9039,43.9127,43.86,43.8688,9000.0
2012-08-24 11:50:00,49.92,49.95,49.9,49.93,10400.0,43.8864,43.9127,43.8688,43.8952,10400.0
2012-08-24 11:55:00,49.95,49.95,49.89,49.89,6300.0,43.9127,43.9127,43.86,43.86,6300.0
2012-08-24 12:00:00,49.88,49.92,49.88,49.9,7800.0,43.8512,43.8864,43.8512,43.8688,7800.0
2012-08-24 12:05:00,49.91,49.91,49.85,49.87,8100.0,43.8776,43.8776,43.8248,43.8424,8100.0
2012-08-24 12:10:00,49.88,49.88,49.86,49.86,5700.0,43.8512,43.8512,43.8336,43.8336,5700.0
2012-08-24 12:15:00,49.86,49.89,49.82,49.82,15100.0,43.8336,43.86,43.7984,43.7984,15100.0
2012-08-24 12:20:00,49.82,49.87,49.82,49.85,7800.0,43.7984,43.8424,43.7984,43.8248,7800.0
2012-08-24 12:25:00,49.85,49.9,49.85,49.87,5100.0,43.8248,43.8688,43.8248,43.8424,5100.0
2012-08-24 12:30:00,49.88,49.9,49.87,49.88,1800.0,43.8512,43.8688,43.8424,43.8512,1800.0
2012-08-24 12:35:00,49.89,49.9,49.85,49.87,7900.0,43.86,43.8688,43.8248,43.8424,7900.0
2012-08-24 12:40:00,49.86,49.9,49.83,49.89,15800.0,43.8336,43.8688,43.8072,43.86,15800.0
2012-08-24 12:45:00,49.9,49.91,49.88,49.9,17000.0,43.8688,43.8776,43.8512,43.8688,17000.0
2012-08-24 12:50:00,49.9,49.92,49.9,49.9,10900.0,43.8688,43.8864,43.8688,43.8688,10900.0
2012-08-24 12:55:00,49.9,49.94,49.89,49.93,11100.0,43.8688,43.9039,43.86,43.8952,11100.0
2012-08-24 13:00:00,49.93,49.95,49.91,49.92,8600.0,43.8952,43.9127,43.8776,43.8864,8600.0
2012-08-24 13:05:00,49.94,49.99,49.93,49.98,24000.0,43.9039,43.9479,43.8952,43.9391,24000.0
2012-08-24 13:10:00,49.99,50.0,49.92,49.97,28200.0,43.9479,43.9567,43.8864,43.9303,28200.0
2012-08-24 13:15:00,49.97,49.97,49.88,49.92,56100.0,43.9303,43.9303,43.8512,43.8864,56100.0
2012-08-24 13:20:00,49.92,49.94,49.87,49.94,11300.0,43.8864,43.9039,43.8424,43.9039,11300.0
2012-08-24 13:25:00,49.93,49.94,49.9,49.92,17500.0,43.8952,43.9039,43.8688,43.8864,17500.0
2012-08-24 13:30:00,49.92,49.96,49.92,49.95,10300.0,43.8864,43.9215,43.8864,43.9127,10300.0
2012-08-24 13:35:00,49.95,49.95,49.9,49.92,7100.0,43.9127,43.9127,43.8688,43.8864,7100.0
2012-08-24 13:40:00,49.92,49.96,49.9,49.9,8900.0,43.8864,43.9215,43.8688,43.8688,8900.0
2012-08-24 13:45:00,49.9,49.95,49.9,49.91,3900.0,43.8688,43.9127,43.8688,43.8776,3900.0
2012-08-24 13:50:00,49.91,49.91,49.85,49.87,10100.0,43.8776,43.8776,43.8248,43.8424,10100.0
2012-08-24 13:55:00,49.88,49.88,49.84,49.84,5900.0,43.8512,43.8512,43.816,43.816,5900.0
2012-08-24 14:00:00,49.84,49.85,49.8,49.82,11300.0,43.816,43.8248,43.7809,43.7984,11300.0
2012-08-24 14:05:00,49.81,49.82,49.74,49.76,12500.0,43.7897,43.7984,43.7281,43.7457,12500.0
2012-08-24 14:10:00,49.76,49.77,49.72,49.72,9500.0,43.7457,43.7545,43.7105,43.7105,9500.0
2012-08-24 14:15:00,49.72,49.73,49.62,49.64,29600.0,43.7105,43.7193,43.6226,43.6402,29600.0
2012-08-24 14:20:00,49.65,49.69,49.61,49.61,70200.0,43.649,43.6842,43.6138,43.6138,70200.0
2012-08-24 14:25:00,49.6,49.67,49.59,49.64,52300.0,43.605,43.6666,43.5962,43.6402,52300.0
2012-08-24 14:30:00,49.64,49.71,49.59,49.69,15100.0,43.6402,43.7017,43.5962,43.6842,15100.0
2012-08-24 14:35:00,49.69,49.7,49.6,49.67,19300.0,43.6842,43.6929,43.605,43.6666,19300.0
2012-08-24 14:40:00,49.66,49.72,49.65,49.66,11200.0,43.6578,43.7105,43.649,43.6578,11200.0
2012-08-24 14:45:00,49.66,49.71,49.65,49.68,17100.0,43.6578,43.7017,43.649,43.6754,17100.0
2012-08-24 14:50:00,49.69,49.7,49.66,49.67,11300.0,43.6842,43.6929,43.6578,43.6666,11300.0
2012-08-24 14:55:00,49.67,49.71,49.65,49.65,11600.0,43.6666,43.7017,43.649,43.649,11600.0
2012-08-24 15:00:00,49.65,49.7,49.64,49.67,13900.0,43.649,43.6929,43.6402,43.6666,13900.0
2012-08-24 15:05:00,49.67,49.7,49.65,49.66,16700.0,43.6666,43.6929,43.649,43.6578,16700.0
2012-08-24 15:10:00,49.66,49.67,49.64,49.65,22800.0,43.6578,43.6666,43.6402,43.649,22800.0
2012-08-24 15:15:00,49.64,49.66,49.6,49.6,57700.0,43.6402,43.6578,43.605,43.605,57700.0
2012-08-24 15:20:00,49.6,49.65,49.6,49.63,170700.0,43.605,43.649,43.605,43.6314,170700.0
2012-08-24 15:25:00,49.63,49.65,49.6,49.61,42100.0,43.6314,43.649,43.605,43.6138,42100.0
2012-08-24 15:30:00,49.6,49.66,49.54,49.59,171200.0,43.605,43.6578,43.5523,43.5962,171200.0
2012-08-24 15:35:00,49.59,49.62,49.54,49.6,113400.0,43.5962,43.6226,43.5523,43.605,113400.0
2012-08-24 15:40:00,49.61,49.66,49.55,49.59,138900.0,43.6138,43.6578,43.5611,43.5962,138900.0
2012-08-24 15:45:00,49.59,49.62,49.58,49.59,84000.0,43.5962,43.6226,43.5875,43.5962,84000.0
2012-08-24 15:50:00,49.59,49.63,49.58,49.62,172700.0,43.5962,43.6314,43.5875,43.6226,172700.0
2012-08-24 15:55:00,49.62,49.64,49.58,49.64,137300.0,43.6226,43.6402,43.5875,43.6402,137300.0
2012-08-27 09:30:00,49.41,49.72,49.08,49.12,180500.0,43.438,43.7105,43.1479,43.1831,180500.0
2012-08-27 09:35:00,49.12,49.23,48.6,48.6,129600.0,43.1831,43.2798,42.7259,42.7259,129600.0
2012-08-27 09:40:00,48.67,48.91,48.57,48.83,114000.0,42.7874,42.9984,42.6995,42.9281,114000.0
2012-08-27 09:45:00,48.83,48.94,48.75,48.92,59900.0,42.9281,43.0248,42.8578,43.0072,59900.0
2012-08-27 09:50:00,48.91,48.93,48.8,48.8,43900.0,42.9984,43.016,42.9017,42.9017,43900.0
2012-08-27 09:55:00,48.8,48.87,48.61,48.73,97300.0,42.9017,42.9633,42.7347,42.8402,97300.0
2012-08-27 10:00:00,48.67,48.85,48.67,48.85,41200.0,42.7874,42.9457,42.7874,42.9457,41200.0
2012-08-27 10:05:00,48.85,48.86,48.72,48.78,53300.0,42.9457,42.9545,42.8314,42.8841,53300.0
2012-08-27 10:10:00,48.78,48.82,48.7,48.7,81000.0,42.8841,42.9193,42.8138,42.8138,81000.0
2012-08-27 10:15:00,48.7,48.82,48.66,48.77,145100.0,42.8138,42.9193,42.7787,42.8754,145100.0
2012-08-27 10:20:00,48.77,48.81,48.75,48.79,93300.0,42.8754,42.9105,42.8578,42.8929,93300.0
2012-08-27 10:25:00,48.79,48.87,48.77,48.81,53800.0,42.8929,42.9633,42.8754,42.9105,53800.0
2012-08-27 10:30:00,48.8,48.82,48.76,48.78,55000.0,42.9017,42.9193,42.8666,42.8841,55000.0
2012-08-27 10:35:00,48.78,48.92,48.78,48.82,68700.0,42.8841,43.0072,42.8841,42.9193,68700.0
2012-08-27 10:40:00,48.81,48.81,48.76,48.78,62200.0,42.9105,42.9105,42.8666,42.8841,62200.0
2012-08-27 10:45:00,48.79,48.8,48.76,48.77,175300.0,42.8929,42.9017,42.8666,42.8754,175300.0
2012-08-27 10:50:00,48.77,48.79,48.72,48.75,63700.0,42.8754,42.8929,42.8314,42.8578,63700.0
2012-08-27 10:55:00,48.76,48.8,48.73,48.79,39900.0,42.8666,42.9017,42.8402,42.8929,39900.0
2012-08-27 11:00:00,48.79,48.79,48.76,48.78,17700.0,42.8929,42.8929,42.8666,42.8841,17700.0
2012-08-27 11:05:00,48.78,48.8,48.75,48.75,25800.0,42.8841,42.9017,42.8578,42.8578,25800.0
2012-08-27 11:10:00,48.75,48.78,48.72,48.75,19200.0,42.8578,42.8841,42.8314,42.8578,19200.0
2012-08-27 11:15:00,48.76,48.89,48.75,48.85,52400.0,42.8666,42.9809,42.8578,42.9457,52400.0
2012-08-27 11:20:00,48.86,48.87,48.72,48.75,88900.0,42.9545,42.9633,42.8314,42.8578,88900.0
2012-08-27 11:25:00,48.75,48.84,48.74,48.76,18800.0,42.8578,42.9369,42.849,42.8666,18800.0
2012-08-27 11:30:00,48.77,48.79,48.75,48.77,24400.0,42.8754,42.8929,42.8578,42.8754,24400.0
2012-08-27 11:35:00,48.78,48.83,48.77,48.8,36500.0,42.8841,42.9281,42.8754,42.9017,36500.0
2012-08-27 11:40:00,48.79,48.87,48.79,48.85,26200.0,42.8929,42.9633,42.8929,42.9457,26200.0
2012-08-27 11:45:00,48.86,48.9,48.86,48.88,21000.0,42.9545,42.9896,42.9545,42.9721,21000.0
2012-08-27 11:50:00,48.89,48.89,48.83,48.88,29700.0,42.9809,42.9809,42.9281,42.9721,29700.0
2012-08-27 11:55:00,48.88,48.9,48.81,48.88,103500.0,42.9721,42.9896,42.9105,42.9721,103500.0
2012-08-27 12:00:00,48.89,48.9,48.84,48.87,38300.0,42.9809,42.9896,42.9369,42.9633,38300.0
2012-08-27 12:05:00,48.87,48.9,48.87,48.88,30700.0,42.9633,42.9896,42.9633,42.9721,30700.0
2012-08-27 12:10:00,48.88,48.9,48.87,48.89,22200.0,42.9721,42.9896,42.9633,42.9809,22200.0
2012-08-27 12:15:00,48.89,48.9,48.86,48.87,15000.0,42.9809,42.9896,42.9545,42.9633,15000.0
2012-08-27 12:20:00,48.87,48.9,48.87,48.87,25600.0,42.9633,42.9896,42.9633,42.9633,25600.0
2012-08-27 12:25:00,48.87,48.87,48.83,48.85,32100.0,42.9633,42.9633,42.9281,42.9457,32100.0
2012-08-27 12:30:00,48.84,48.88,48.83,48.88,49800.0,42.9369,42.9721,42.9281,42.9721,49800.0
2012-08-27 12:35:00,48.87,48.93,48.87,48.92,17600.0,42.9633,43.016,42.9633,43.0072,17600.0
2012-08-27 12:40:00,48.92,48.98,48.91,48.95,21900.0,43.0072,43.06,42.9984,43.0336,21900.0
2012-08-27 12:45:00,48.93,48.97,48.91,48.91,63000.0,43.016,43.0512,42.9984,42.9984,63000.0
2012-08-27 12:50:00,48.91,48.92,48.85,48.9,47000.0,42.9984,43.0072,42.9457,42.9896,47000.0
2012-08-27 12:55:00,48.91,48.93,48.87,48.92,29900.0,42.9984,43.016,42.9633,43.0072,29900.0
2012-08-27 13:00:00,48.92,48.92,48.85,48.86,16100.0,43.0072,43.0072,42.9457,42.9545,16100.0
2012-08-27 13:05:00,48.85,48.93,48.83,48.92,11500.0,42.9457,43.016,42.9281,43.0072,11500.0
2012-08-27 13:10:00,48.93,48.93,48.88,48.92,20400.0,43.016,43.016,42.9721,43.0072,20400.0
2012-08-27 13:15:00,48.92,48.93,48.91,48.91,23400.0,43.0072,43.016,42.9984,42.9984,23400.0
2012-08-27 13:20:00,48.91,48.94,48.89,48.9,50600.0,42.9984,43.0248,42.9809,42.9896,50600.0
2012-08-27 13:25:00,48.9,48.94,48.9,48.91,28800.0,42.9896,43.0248,42.9896,42.9984,28800.0
2012-08-27 13:30:00,48.91,48.94,48.88,48.9,42000.0,42.9984,43.0248,42.9721,42.9896,42000.0
2012-08-27 13:35:00,48.9,48.91,48.84,48.88,47800.0,42.9896,42.9984,42.9369,42.9721,47800.0
2012-08-27 13:40:00,48.88,48.92,48.86,48.9,28600.0,42.9721,43.0072,42.9545,42.9896,28600.0
2012-08-27 13:45:00,48.9,48.94,48.89,48.9,19200.0,42.9896,43.0248,42.9809,42.9896,19200.0
2012-08-27 13:50:00,48.91,48.94,48.9,48.93,76800.0,42.9984,43.0248,42.9896,43.016,76800.0
2012-08-27 13:55:00,48.93,48.94,48.92,48.92,15200.0,43.016,43.0248,43.0072,43.0072,15200.0
2012-08-27 14:00:00,48.93,48.93,48.88,48.88,24900.0,43.016,43.016,42.9721,42.9721,24900.0
2012-08-27 14:05:00,48.88,48.93,48.87,48.91,19000.0,42.9721,43.016,42.9633,42.9984,19000.0
2012-08-27 14:10:00,48.92,48.93,48.9,48.91,175800.0,43.0072,43.016,42.9896,42.9984,175800.0
2012-08-27 14:15:00,48.92,48.93,48.89,48.91,75800.0,43.0072,43.016,42.9809,42.9984,75800.0
2012-08-27 14:20:00,48.91,48.91,48.87,48.9,32400.0,42.9984,42.9984,42.9633,42.9896,32400.0
2012-08-27 14:25:00,48.89,48.91,48.89,48.89,16000.0,42.9809,42.9984,42.9809,42.9809,16000.0
2012-08-27 14:30:00,48.9,48.91,48.88,48.9,44400.0,42.9896,42.9984,42.9721,42.9896,44400.0
2012-08-27 14:35:00,48.9,48.91,48.87,48.88,92900.0,42.9896,42.9984,42.9633,42.9721,92900.0
2012-08-27 14:40:00,48.88,48.93,48.88,48.9,65500.0,42.9721,43.016,42.9721,42.9896,65500.0
2012-08-27 14:45:00,48.9,48.91,48.89,48.91,30400.0,42.9896,42.9984,42.9809,42.9984,30400.0
2012-08-27 14:50:00,48.9,48.94,48.86,48.88,88100.0,42.9896,43.0248,42.9545,42.9721,88100.0
2012-08-27 14:55:00,48.88,48.9,48.87,48.9,52600.0,42.9721,42.9896,42.9633,42.9896,52600.0
2012-08-27 15:00:00,48.89,48.91,48.88,48.89,54500.0,42.9809,42.9984,42.9721,42.9809,54500.0
2012-08-27 15:05:00,48.89,48.9,48.86,48.88,52000.0,42.9809,42.9896,42.9545,42.9721,52000.0
2012-08-27 15:10:00,48.89,48.9,48.87,48.89,38400.0,42.9809,42.9896,42.9633,42.9809,38400.0
2012-08-27 15:15:00,48.89,48.91,48.87,48.88,60200.0,42.9809,42.9984,42.9633,42.9721,60200.0
2012-08-27 15:20:00,48.88,48.9,48.85,48.89,53500.0,42.9721,42.9896,42.9457,42.9809,53500.0
2012-08-27 15:25:00,48.89,48.9,48.88,48.9,68500.0,42.9809,42.9896,42.9721,42.9896,68500.0
2012-08-27 15:30:00,48.89,48.9,48.89,48.89,47800.0,42.9809,42.9896,42.9809,42.9809,47800.0
2012-08-27 15:35:00,48.89,48.9,48.89,48.9,24700.0,42.9809,42.9896,42.9809,42.9896,24700.0
2012-08-27 15:40:00,48.89,48.9,48.8,48.85,92400.0,42.9809,42.9896,42.9017,42.9457,92400.0
2012-08-27 15:45:00,48.84,48.88,48.82,48.86,139900.0,42.9369,42.9721,42.9193,42.9545,139900.0
2012-08-27 15:50:00,48.85,48.87,48.83,48.84,89800.0,42.9457,42.9633,42.9281,42.9369,89800.0
2012-08-27 15:55:00,48.84,48.87,48.81,48.85,222400.0,42.9369,42.9633,42.9105,42.9457,222400.0
2012-08-28 09:30:00,48.78,48.85,48.61,48.84,74200.0,42.8841,42.9457,42.7347,42.9369,74200.0
2012-08-28 09:35:00,48.84,48.93,48.76,48.88,43000.0,42.9369,43.016,42.8666,42.9721,43000.0
2012-08-28 09:40:00,48.9,48.9,48.78,48.84,33100.0,42.9896,42.9896,42.8841,42.9369,33100.0
2012-08-28 09:45:00,48.84,48.89,48.78,48.85,42700.0,42.9369,42.9809,42.8841,42.9457,42700.0
2012-08-28 09:50:00,48.83,48.88,48.77,48.83,103700.0,42.9281,42.9721,42.8754,42.9281,103700.0
2012-08-28 09:55:00,48.83,48.86,48.8,48.8,74600.0,42.9281,42.9545,42.9017,42.9017,74600.0
2012-08-28 10:00:00,48.8,48.85,48.74,48.84,70700.0,42.9017,42.9457,42.849,42.9369,70700.0
2012-08-28 10:05:00,48.82,48.85,48.8,48.84,25900.0,42.9193,42.9457,42.9017,42.9369,25900.0
2012-08-28 10:10:00,48.84,48.84,48.8,48.84,19600.0,42.9369,42.9369,42.9017,42.9369,19600.0
2012-08-28 10:15:00,48.83,48.86,48.79,48.86,29600.0,42.9281,42.9545,42.8929,42.9545,29600.0
2012-08-28 10:20:00,48.86,48.86,48.81,48.86,25300.0,42.9545,42.9545,42.9105,42.9545,25300.0
2012-08-28 10:25:00,48.85,48.9,48.84,48.89,12600.0,42.9457,42.9896,42.9369,42.9809,12600.0
2012-08-28 10:30:00,48.89,48.91,48.85,48.89,41600.0,42.9809,42.9984,42.9457,42.9809,41600.0
2012-08-28 10:35:00,48.88,48.9,48.88,48.89,24000.0,42.9721,42.9896,42.9721,42.9809,24000.0
2012-08-28 10:40:00,48.9,48.9,48.83,48.86,14800.0,42.9896,42.9896,42.9281,42.9545,14800.0
2012-08-28 10:45:00,48.86,48.9,48.82,48.88,17400.0,42.9545,42.9896,42.9193,42.9721,17400.0
2012-08-28 10:50:00,48.87,48.91,48.87,48.88,19000.0,42.9633,42.9984,42.9633,42.9721,19000.0
2012-08-28 10:55:00,48.88,48.89,48.83,48.84,35100.0,42.9721,42.9809,42.9281,42.9369,35100.0
2012-08-28 11:00:00,48.85,48.89,48.83,48.89,15800.0,42.9457,42.9809,42.9281,42.9809,15800.0
2012-08-28 11:05:00,48.89,48.9,48.87,48.89,66800.0,42.9809,42.9896,42.9633,42.9809,66800.0
2012-08-28 11:10:00,48.9,48.9,48.85,48.86,16400.0,42.9896,42.9896,42.9457,42.9545,16400.0
2012-08-28 11:15:00,48.87,48.87,48.84,48.84,5500.0,42.9633,42.9633,42.9369,42.9369,5500.0
2012-08-28 11:20:00,48.84,48.86,48.82,48.83,8900.0,42.9369,42.9545,42.9193,42.9281,8900.0
2012-08-28 11:25:00,48.84,48.85,48.84,48.84,9100.0,42.9369,42.9457,42.9369,42.9369,9100.0
2012-08-28 11:30:00,48.83,48.87,48.83,48.86,17800.0,42.9281,42.9633,42.9281,42.9545,17800.0
2012-08-28 11:35:00,48.86,48.87,48.75,48.84,46500.0,42.9545,42.9633,42.8578,42.9369,46500.0
2012-08-28 11:40:00,48.85,48.89,48.84,48.89,23400.0,42.9457,42.9809,42.9369,42.9809,23400.0
2012-08-28 11:45:00,48.89,48.91,48.86,48.86,24100.0,42.9809,42.9984,42.9545,42.9545,24100.0
2012-08-28 11:50:00,48.86,48.88,48.79,48.79,20500.0,42.9545,42.9721,42.8929,42.8929,20500.0
2012-08-28 11:55:00,48.79,48.84,48.75,48.8,64000.0,42.8929,42.9369,42.8578,42.9017,64000.0
2012-08-28 12:00:00,48.8,48.84,48.78,48.8,16400.0,42.9017,42.9369,42.8841,42.9017,16400.0
2012-08-28 12:05:00,48.81,48.9,48.81,48.9,29300.0,42.9105,42.9896,42.9105,42.9896,29300.0
2012-08-28 12:10:00,48.89,48.9,48.88,48.88,21200.0,42.9809,42.9896,42.9721,42.9721,21200.0
2012-08-28 12:15:00,48.89,48.9,48.87,48.89,29000.0,42.9809,42.9896,42.9633,42.9809,29000.0
2012-08-28 12:20:00,48.89,48.91,48.86,48.87,49800.0,42.9809,42.9984,42.9545,42.9633,49800.0
2012-08-28 12:25:00,48.88,48.89,48.87,48.88,10500.0,42.9721,42.9809,42.9633,42.9721,10500.0
2012-08-28 12:30:00,48.88,48.89,48.85,48.87,9300.0,42.9721,42.9809,42.9457,42.9633,9300.0
2012-08-28 12:35:00,48.88,48.88,48.79,48.81,26000.0,42.9721,42.9721,42.8929,42.9105,26000.0
2012-08-28 12:40:00,48.81,48.84,48.78,48.8,23500.0,42.9105,42.9369,42.8841,42.9017,23500.0
2012-08-28 12:45:00,48.82,48.85,48.81,48.81,13200.0,42.9193,42.9457,42.9105,42.9105,13200.0
2012-08-28 12:50:00,48.82,48.84,48.8,48.8,16600.0,42.9193,42.9369,42.9017,42.9017,16600.0
2012-08-28 12:55:00,48.81,48.84,48.81,48.84,11000.0,42.9105,42.9369,42.9105,42.9369,11000.0
2012-08-28 13:00:00,48.83,48.84,48.81,48.81,14200.0,42.9281,42.9369,42.9105,42.9105,14200.0
2012-08-28 13:05:00,48.81,48.84,48.81,48.83,9700.0,42.9105,42.9369,42.9105,42.9281,9700.0
2012-08-28 13:10:00,48.84,48.84,48.82,48.84,15900.0,42.9369,42.9369,42.9193,42.9369,15900.0
2012-08-28 13:15:00,48.83,48.85,48.83,48.83,35600.0,42.9281,42.9457,42.9281,42.9281,35600.0
2012-08-28 13:20:00,48.83,48.85,48.83,48.84,15600.0,42.9281,42.9457,42.9281,42.9369,15600.0
2012-08-28 13:25:00,48.84,48.85,48.84,48.84,20500.0,42.9369,42.9457,42.9369,42.9369,20500.0
2012-08-28 13:30:00,48.85,48.85,48.84,48.85,26100.0,42.9457,42.9457,42.9369,42.9457,26100.0
2012-08-28 13:35:00,48.84,48.85,48.84,48.85,15200.0,42.9369,42.9457,42.9369,42.9457,15200.0
2012-08-28 13:40:00,48.84,48.85,48.84,48.84,21600.0,42.9369,42.9457,42.9369,42.9369,21600.0
2012-08-28 13:45:00,48.84,48.85,48.84,48.84,16300.0,42.9369,42.9457,42.9369,42.9369,16300.0
2012-08-28 13:50:00,48.84,48.85,48.84,48.84,14000.0,42.9369,42.9457,42.9369,42.9369,14000.0
2012-08-28 13:55:00,48.84,48.85,48.84,48.84,22900.0,42.9369,42.9457,42.9369,42.9369,22900.0
2012-08-28 14:00:00,48.85,48.85,48.84,48.84,20500.0,42.9457,42.9457,42.9369,42.9369,20500.0
2012-08-28 14:05:00,48.84,48.85,48.84,48.84,13100.0,42.9369,42.9457,42.9369,42.9369,13100.0
2012-08-28 14:10:00,48.85,48.85,48.84,48.84,18600.0,42.9457,42.9457,42.9369,42.9369,18600.0
2012-08-28 14:15:00,48.85,48.85,48.84,48.84,11500.0,42.9457,42.9457,42.9369,42.9369,11500.0
2012-08-28 14:20:00,48.85,48.85,48.84,48.84,14500.0,42.9457,42.9457,42.9369,42.9369,14500.0
2012-08-28 14:25:00,48.84,48.85,48.84,48.84,26400.0,42.9369,42.9457,42.9369,42.9369,26400.0
2012-08-28 14:30:00,48.84,48.85,48.84,48.84,19900.0,42.9369,42.9457,42.9369,42.9369,19900.0
2012-08-28 14:35:00,48.85,48.85,48.79,48.79,31700.0,42.9457,42.9457,42.8929,42.8929,31700.0
2012-08-28 14:40:00,48.79,48.8,48.76,48.76,12500.0,42.8929,42.9017,42.8666,42.8666,12500.0
2012-08-28 14:45:00,48.76,48.81,48.76,48.81,31800.0,42.8666,42.9105,42.8666,42.9105,31800.0
2012-08-28 14:50:00,48.81,48.83,48.76,48.8,24000.0,42.9105,42.9281,42.8666,42.9017,24000.0
2012-08-28 14:55:00,48.8,48.83,48.8,48.8,11800.0,42.9017,42.9281,42.9017,42.9017,11800.0
2012-08-28 15:00:00,48.81,48.85,48.8,48.84,16800.0,42.9105,42.9457,42.9017,42.9369,16800.0
2012-08-28 15:05:00,48.83,48.85,48.81,48.84,25100.0,42.9281,42.9457,42.9105,42.9369,25100.0
2012-08-28 15:10:00,48.84,48.87,48.8,48.8,56000.0,42.9369,42.9633,42.9017,42.9017,56000.0
2012-08-28 15:15:00,48.81,48.84,48.8,48.81,20900.0,42.9105,42.9369,42.9017,42.9105,20900.0
2012-08-28 15:20:00,48.81,48.86,48.8,48.83,79100.0,42.9105,42.9545,42.9017,42.9281,79100.0
2012-08-28 15:25:00,48.83,48.85,48.83,48.85,20900.0,42.9281,42.9457,42.9281,42.9457,20900.0
2012-08-28 15:30:00,48.84,48.85,48.83,48.85,49700.0,42.9369,42.9457,42.9281,42.9457,49700.0
2012-08-28 15:35:00,48.84,48.85,48.84,48.84,38500.0,42.9369,42.9457,42.9369,42.9369,38500.0
2012-08-28 15:40:00,48.84,48.85,48.84,48.84,87600.0,42.9369,42.9457,42.9369,42.9369,87600.0
2012-08-28 15:45:00,48.84,48.85,48.83,48.83,83900.0,42.9369,42.9457,42.9281,42.9281,83900.0
2012-08-28 15:50:00,48.83,48.85,48.83,48.84,72400.0,42.9281,42.9457,42.9281,42.9369,72400.0
2012-08-28 15:55:00,48.84,48.85,48.81,48.83,71000.0,42.9369,42.9457,42.9105,42.9281,71000.0
2012-08-29 09:30:00,48.75,48.88,48.67,48.8,45200.0,42.8578,42.9721,42.7874,42.9017,45200.0
2012-08-29 09:35:00,48.81,48.83,48.71,48.74,11500.0,42.9105,42.9281,42.8226,42.849,11500.0
2012-08-29 09:40:00,48.71,48.78,48.7,48.75,32100.0,42.8226,42.8841,42.8138,42.8578,32100.0
2012-08-29 09:45:00,48.76,48.89,48.75,48.88,21200.0,42.8666,42.9809,42.8578,42.9721,21200.0
2012-08-29 09:50:00,48.88,48.91,48.83,48.85,35000.0,42.9721,42.9984,42.9281,42.9457,35000.0
2012-08-29 09:55:00,48.86,48.89,48.79,48.87,38900.0,42.9545,42.9809,42.8929,42.9633,38900.0
2012-08-29 10:00:00,48.87,48.89,48.82,48.87,27000.0,42.9633,42.9809,42.9193,42.9633,27000.0
2012-08-29 10:05:00,48.87,48.87,48.8,48.83,10700.0,42.9633,42.9633,42.9017,42.9281,10700.0
2012-08-29 10:10:00,48.81,48.83,48.74,48.75,13100.0,42.9105,42.9281,42.849,42.8578,13100.0
2012-08-29 10:15:00,48.74,48.8,48.73,48.79,18800.0,42.849,42.9017,42.8402,42.8929,18800.0
2012-08-29 10:20:00,48.79,48.79,48.74,48.76,11200.0,42.8929,42.8929,42.849,42.8666,11200.0
2012-08-29 10:25:00,48.77,48.77,48.72,48.74,13600.0,42.8754,42.8754,42.8314,42.849,13600.0
2012-08-29 10:30:00,48.74,48.75,48.71,48.74,14800.0,42.849,42.8578,42.8226,42.849,14800.0
2012-08-29 10:35:00,48.74,48.79,48.74,48.76,9800.0,42.849,42.8929,42.849,42.8666,9800.0
2012-08-29 10:40:00,48.76,48.77,48.66,48.7,30800.0,42.8666,42.8754,42.7787,42.8138,30800.0
2012-08-29 10:45:00,48.72,48.74,48.68,48.7,9800.0,42.8314,42.849,42.7962,42.8138,9800.0
2012-08-29 10:50:00,48.7,48.71,48.6,48.61,18400.0,42.8138,42.8226,42.7259,42.7347,18400.0
2012-08-29 10:55:00,48.62,48.68,48.6,48.67,27300.0,42.7435,42.7962,42.7259,42.7874,27300.0
2012-08-29 11:00:00,48.68,48.72,48.6,48.72,60000.0,42.7962,42.8314,42.7259,42.8314,60000.0
2012-08-29 11:05:00,48.71,48.74,48.65,48.7,17200.0,42.8226,42.849,42.7699,42.8138,17200.0
2012-08-29 11:10:00,48.68,48.68,48.53,48.54,35300.0,42.7962,42.7962,42.6644,42.6732,35300.0
2012-08-29 11:15:00,48.54,48.55,48.5,48.5,14800.0,42.6732,42.6819,42.638,42.638,14800.0
2012-08-29 11:20:00,48.5,48.58,48.5,48.51,10800.0,42.638,42.7083,42.638,42.6468,10800.0
2012-08-29 11:25:00,48.5,48.58,48.48,48.55,11000.0,42.638,42.7083,42.6204,42.6819,11000.0
2012-08-29 11:30:00,48.56,48.59,48.51,48.54,37200.0,42.6907,42.7171,42.6468,42.6732,37200.0
2012-08-29 11:35:00,48.53,48.55,48.5,48.51,8900.0,42.6644,42.6819,42.638,42.6468,8900.0
2012-08-29 11:40:00,48.52,48.52,48.46,48.48,15100.0,42.6556,42.6556,42.6028,42.6204,15100.0
2012-08-29 11:45:00,48.49,48.49,48.46,48.48,7700.0,42.6292,42.6292,42.6028,42.6204,7700.0
2012-08-29 11:50:00,48.48,48.51,48.46,48.49,6400.0,42.6204,42.6468,42.6028,42.6292,6400.0
2012-08-29 11:55:00,48.5,48.5,48.47,48.49,14100.0,42.638,42.638,42.6116,42.6292,14100.0
2012-08-29 12:00:00,48.49,48.5,48.48,48.49,8800.0,42.6292,42.638,42.6204,42.6292,8800.0
2012-08-29 12:05:00,48.49,48.5,48.47,48.49,12200.0,42.6292,42.638,42.6116,42.6292,12200.0
2012-08-29 12:10:00,48.49,48.5,48.43,48.44,21800.0,42.6292,42.638,42.5764,42.5852,21800.0
2012-08-29 12:15:00,48.44,48.46,48.4,48.46,18100.0,42.5852,42.6028,42.5501,42.6028,18100.0
2012-08-29 12:20:00,48.45,48.47,48.39,48.44,28200.0,42.594,42.6116,42.5413,42.5852,28200.0
2012-08-29 12:25:00,48.41,48.44,48.37,48.41,44600.0,42.5589,42.5852,42.5237,42.5589,44600.0
2012-08-29 12:30:00,48.43,48.49,48.41,48.47,19000.0,42.5764,42.6292,42.5589,42.6116,19000.0
2012-08-29 12:35:00,48.47,48.5,48.46,48.48,19500.0,42.6116,42.638,42.6028,42.6204,19500.0
2012-08-29 12:40:00,48.49,48.55,48.48,48.54,23600.0,42.6292,42.6819,42.6204,42.6732,23600.0
2012-08-29 12:45:00,48.53,48.6,48.53,48.59,17300.0,42.6644,42.7259,42.6644,42.7171,17300.0
2012-08-29 12:50:00,48.59,48.6,48.55,48.59,23700.0,42.7171,42.7259,42.6819,42.7171,23700.0
2012-08-29 12:55:00,48.59,48.59,48.53,48.55,25800.0,42.7171,42.7171,42.6644,42.6819,25800.0
2012-08-29 13:00:00,48.53,48.57,48.53,48.55,17100.0,42.6644,42.6995,42.6644,42.6819,17100.0
2012-08-29 13:05:00,48.55,48.59,48.48,48.57,37900.0,42.6819,42.7171,42.6204,42.6995,37900.0
2012-08-29 13:10:00,48.59,48.6,48.56,48.58,9500.0,42.7171,42.7259,42.6907,42.7083,9500.0
2012-08-29 13:15:00,48.6,48.6,48.54,48.54,14000.0,42.7259,42.7259,42.6732,42.6732,14000.0
2012-08-29 13:20:00,48.54,48.6,48.5,48.59,22400.0,42.6732,42.7259,42.638,42.7171,22400.0
2012-08-29 13:25:00,48.6,48.6,48.53,48.55,13000.0,42.7259,42.7259,42.6644,42.6819,13000.0
2012-08-29 13:30:00,48.55,48.55,48.52,48.55,15800.0,42.6819,42.6819,42.6556,42.6819,15800.0
2012-08-29 13:35:00,48.55,48.55,48.54,48.55,19500.0,42.6819,42.6819,42.6732,42.6819,19500.0
2012-08-29 13:40:00,48.54,48.55,48.54,48.55,98700.0,42.6732,42.6819,42.6732,42.6819,98700.0
2012-08-29 13:45:00,48.55,48.55,48.46,48.51,32500.0,42.6819,42.6819,42.6028,42.6468,32500.0
2012-08-29 13:50:00,48.5,48.51,48.46,48.47,21000.0,42.638,42.6468,42.6028,42.6116,21000.0
2012-08-29 13:55:00,48.48,48.49,48.47,48.48,7700.0,42.6204,42.6292,42.6116,42.6204,7700.0
2012-08-29 14:00:00,48.48,48.5,48.44,48.47,22700.0,42.6204,42.638,42.5852,42.6116,22700.0
2012-08-29 14:05:00,48.48,48.49,48.46,48.46,19700.0,42.6204,42.6292,42.6028,42.6028,19700.0
2012-08-29 14:10:00,48.47,48.48,48.45,48.47,24400.0,42.6116,42.6204,42.594,42.6116,24400.0
2012-08-29 14:15:00,48.47,48.51,48.46,48.47,23400.0,42.6116,42.6468,42.6028,42.6116,23400.0
2012-08-29 14:20:00,48.47,48.52,48.46,48.49,19300.0,42.6116,42.6556,42.6028,42.6292,19300.0
2012-08-29 14:25:00,48.48,48.51,48.45,48.45,21700.0,42.6204,42.6468,42.594,42.594,21700.0
2012-08-29 14:30:00,48.45,48.48,48.45,48.46,33100.0,42.594,42.6204,42.594,42.6028,33100.0
2012-08-29 14:35:00,48.47,48.5,48.44,48.46,30700.0,42.6116,42.638,42.5852,42.6028,30700.0
2012-08-29 14:40:00,48.45,48.52,48.45,48.5,92200.0,42.594,42.6556,42.594,42.638,92200.0
2012-08-29 14:45:00,48.51,48.51,48.48,48.5,27000.0,42.6468,42.6468,42.6204,42.638,27000.0
2012-08-29 14:50:00,48.5,48.5,48.46,48.47,37500.0,42.638,42.638,42.6028,42.6116,37500.0
2012-08-29 14:55:00,48.48,48.48,48.44,48.46,45200.0,42.6204,42.6204,42.5852,42.6028,45200.0
2012-08-29 15:00:00,48.46,48.46,48.43,48.43,30600.0,42.6028,42.6028,42.5764,42.5764,30600.0
2012-08-29 15:05:00,48.43,48.51,48.37,48.5,56400.0,42.5764,42.6468,42.5237,42.638,56400.0
2012-08-29 15:10:00,48.5,48.52,48.48,48.49,31500.0,42.638,42.6556,42.6204,42.6292,31500.0
2012-08-29 15:15:00,48.5,48.5,48.44,48.46,71900.0,42.638,42.638,42.5852,42.6028,71900.0
2012-08-29 15:20:00,48.45,48.49,48.45,48.49,89000.0,42.594,42.6292,42.594,42.6292,89000.0
2012-08-29 15:25:00,48.48,48.51,48.47,48.5,72400.0,42.6204,42.6468,42.6116,42.638,72400.0
2012-08-29 15:30:00,48.49,48.51,48.48,48.5,50500.0,42.6292,42.6468,42.6204,42.638,50500.0
2012-08-29 15:35:00,48.5,48.51,48.48,48.51,42600.0,42.638,42.6468,42.6204,42.6468,42600.0
2012-08-29 15:40:00,48.51,48.51,48.5,48.51,71800.0,42.6468,42.6468,42.638,42.6468,71800.0
2012-08-29 15:45:00,48.51,48.51,48.47,48.5,58400.0,42.6468,42.6468,42.6116,42.638,58400.0
2012-08-29 15:50:00,48.49,48.51,48.49,48.51,97400.0,42.6292,42.6468,42.6292,42.6468,97400.0
2012-08-29 15:55:00,48.5,48.56,48.49,48.54,150300.0,42.638,42.6907,42.6292,42.6732,150300.0
2012-08-30 09:30:00,48.33,48.59,48.22,48.54,69700.0,42.4885,42.7171,42.3918,42.6732,69700.0
2012-08-30 09:35:00,48.54,48.59,48.38,48.41,85300.0,42.6732,42.7171,42.5325,42.5589,85300.0
2012-08-30 09:40:00,48.41,48.57,48.41,48.54,191900.0,42.5589,42.6995,42.5589,42.6732,191900.0
2012-08-30 09:45:00,48.56,48.68,48.49,48.65,310900.0,42.6907,42.7962,42.6292,42.7699,310900.0
2012-08-30 09:50:00,48.66,48.69,48.54,48.59,139100.0,42.7787,42.805,42.6732,42.7171,139100.0
2012-08-30 09:55:00,48.59,48.73,48.59,48.72,347000.0,42.7171,42.8402,42.7171,42.8314,347000.0
2012-08-30 10:00:00,48.72,48.82,48.65,48.75,230500.0,42.8314,42.9193,42.7699,42.8578,230500.0
2012-08-30 10:05:00,48.77,48.8,48.7,48.77,41100.0,42.8754,42.9017,42.8138,42.8754,41100.0
2012-08-30 10:10:00,48.77,48.8,48.64,48.65,52600.0,42.8754,42.9017,42.7611,42.7699,52600.0
2012-08-30 10:15:00,48.66,48.75,48.61,48.74,72300.0,42.7787,42.8578,42.7347,42.849,72300.0
2012-08-30 10:20:00,48.73,48.82,48.66,48.77,80600.0,42.8402,42.9193,42.7787,42.8754,80600.0
2012-08-30 10:25:00,48.79,48.82,48.74,48.82,190300.0,42.8929,42.9193,42.849,42.9193,190300.0
2012-08-30 10:30:00,48.82,48.99,48.82,48.99,261500.0,42.9193,43.0688,42.9193,43.0688,261500.0
2012-08-30 10:35:00,48.99,49.12,48.87,49.11,391600.0,43.0688,43.1831,42.9633,43.1743,391600.0
2012-08-30 10:40:00,49.11,49.22,49.11,49.18,190200.0,43.1743,43.271,43.1743,43.2358,190200.0
2012-08-30 10:45:00,49.18,49.19,49.02,49.03,83700.0,43.2358,43.2446,43.0951,43.1039,83700.0
2012-08-30 10:50:00,49.03,49.03,48.99,49.01,32700.0,43.1039,43.1039,43.0688,43.0863,32700.0
2012-08-30 10:55:00,49.02,49.09,49.01,49.09,12100.0,43.0951,43.1567,43.0863,43.1567,12100.0
2012-08-30 11:00:00,49.05,49.06,48.98,49.0,132200.0,43.1215,43.1303,43.06,43.0776,132200.0
2012-08-30 11:05:00,49.02,49.09,48.99,49.07,122800.0,43.0951,43.1567,43.0688,43.1391,122800.0
2012-08-30 11:10:00,49.07,49.08,49.02,49.04,27500.0,43.1391,43.1479,43.0951,43.1127,27500.0
2012-08-30 11:15:00,49.03,49.06,49.0,49.02,16700.0,43.1039,43.1303,43.0776,43.0951,16700.0
2012-08-30 11:20:00,49.03,49.05,48.95,49.03,78300.0,43.1039,43.1215,43.0336,43.1039,78300.0
2012-08-30 11:25:00,49.04,49.06,49.01,49.06,51800.0,43.1127,43.1303,43.0863,43.1303,51800.0
2012-08-30 11:30:00,49.06,49.07,49.04,49.05,24500.0,43.1303,43.1391,43.1127,43.1215,24500.0
2012-08-30 11:35:00,49.05,49.07,49.03,49.05,58300.0,43.1215,43.1391,43.1039,43.1215,58300.0
2012-08-30 11:40:00,49.06,49.13,49.05,49.13,22700.0,43.1303,43.1918,43.1215,43.1918,22700.0
2012-08-30 11:45:00,49.11,49.15,49.11,49.15,8500.0,43.1743,43.2094,43.1743,43.2094,8500.0
2012-08-30 11:50:00,49.14,49.15,49.11,49.14,46500.0,43.2006,43.2094,43.1743,43.2006,46500.0
2012-08-30 11:55:00,49.13,49.14,49.08,49.13,134000.0,43.1918,43.2006,43.1479,43.1918,134000.0
2012-08-30 12:00:00,49.13,49.19,49.09,49.12,55400.0,43.1918,43.2446,43.1567,43.1831,55400.0
2012-08-30 12:05:00,49.12,49.12,49.09,49.1,25800.0,43.1831,43.1831,43.1567,43.1655,25800.0
2012-08-30 12:10:00,49.1,49.16,49.09,49.13,41100.0,43.1655,43.2182,43.1567,43.1918,41100.0
2012-08-30 12:15:00,49.13,49.13,49.07,49.09,61000.0,43.1918,43.1918,43.1391,43.1567,61000.0
2012-08-30 12:20:00,49.1,49.11,49.07,49.09,131400.0,43.1655,43.1743,43.1391,43.1567,131400.0
2012-08-30 12:25:00,49.11,49.14,49.05,49.14,29500.0,43.1743,43.2006,43.1215,43.2006,29500.0
2012-08-30 12:30:00,49.14,49.25,49.13,49.24,36300.0,43.2006,43.2973,43.1918,43.2885,36300.0
2012-08-30 12:35:00,49.24,49.28,49.22,49.26,42700.0,43.2885,43.3237,43.271,43.3061,42700.0
2012-08-30 12:40:00,49.25,49.28,49.23,49.27,45700.0,43.2973,43.3237,43.2798,43.3149,45700.0
2012-08-30 12:45:00,49.26,49.29,49.24,49.28,25300.0,43.3061,43.3325,43.2885,43.3237,25300.0
2012-08-30 12:50:00,49.27,49.27,49.22,49.26,32300.0,43.3149,43.3149,43.271,43.3061,32300.0
2012-08-30 12:55:00,49.25,49.36,49.23,49.34,85400.0,43.2973,43.394,43.2798,43.3765,85400.0
2012-08-30 13:00:00,49.34,49.36,49.3,49.36,44900.0,43.3765,43.394,43.3413,43.394,44900.0
2012-08-30 13:05:00,49.37,49.47,49.35,49.47,35900.0,43.4028,43.4907,43.3853,43.4907,35900.0
2012-08-30 13:10:00,49.48,49.53,49.45,49.45,98600.0,43.4995,43.5435,43.4732,43.4732,98600.0
2012-08-30 13:15:00,49.45,49.53,49.43,49.46,104600.0,43.4732,43.5435,43.4556,43.482,104600.0
2012-08-30 13:20:00,49.47,49.49,49.37,49.44,139300.0,43.4907,43.5083,43.4028,43.4644,139300.0
2012-08-30 13:25:00,49.43,49.53,49.43,49.53,95400.0,43.4556,43.5435,43.4556,43.5435,95400.0
2012-08-30 13:30:00,49.54,49.67,49.49,49.6,158900.0,43.5523,43.6666,43.5083,43.605,158900.0
2012-08-30 13:35:00,49.59,49.59,49.43,49.47,40400.0,43.5962,43.5962,43.4556,43.4907,40400.0
2012-08-30 13:40:00,49.48,49.52,49.4,49.43,53300.0,43.4995,43.5347,43.4292,43.4556,53300.0
2012-08-30 13:45:00,49.44,49.44,49.33,49.33,95600.0,43.4644,43.4644,43.3677,43.3677,95600.0
2012-08-30 13:50:00,49.3,49.36,49.22,49.25,46600.0,43.3413,43.394,43.271,43.2973,46600.0
2012-08-30 13:55:00,49.25,49.36,49.23,49.3,36000.0,43.2973,43.394,43.2798,43.3413,36000.0
2012-08-30 14:00:00,49.3,49.41,49.3,49.35,62600.0,43.3413,43.438,43.3413,43.3853,62600.0
2012-08-30 14:05:00,49.36,49.45,49.35,49.4,68600.0,43.394,43.4732,43.3853,43.4292,68600.0
2012-08-30 14:10:00,49.39,49.51,49.37,49.5,232000.0,43.4204,43.5259,43.4028,43.5171,232000.0
2012-08-30 14:15:00,49.51,49.55,49.45,49.5,146100.0,43.5259,43.5611,43.4732,43.5171,146100.0
2012-08-30 14:20:00,49.5,49.52,49.48,49.49,35100.0,43.5171,43.5347,43.4995,43.5083,35100.0
2012-08-30 14:25:00,49.5,49.53,49.48,49.5,81700.0,43.5171,43.5435,43.4995,43.5171,81700.0
2012-08-30 14:30:00,49.49,49.52,49.48,49.5,38200.0,43.5083,43.5347,43.4995,43.5171,38200.0
2012-08-30 14:35:00,49.5,49.63,49.5,49.61,105000.0,43.5171,43.6314,43.5171,43.6138,105000.0
2012-08-30 14:40:00,49.61,49.62,49.54,49.6,93300.0,43.6138,43.6226,43.5523,43.605,93300.0
2012-08-30 14:45:00,49.59,49.63,49.56,49.61,63800.0,43.5962,43.6314,43.5699,43.6138,63800.0
2012-08-30 14:50:00,49.61,49.72,49.58,49.71,79000.0,43.6138,43.7105,43.5875,43.7017,79000.0
2012-08-30 14:55:00,49.71,49.88,49.68,49.86,187500.0,43.7017,43.8512,43.6754,43.8336,187500.0
2012-08-30 15:00:00,49.87,49.9,49.73,49.81,54100.0,43.8424,43.8688,43.7193,43.7897,54100.0
2012-08-30 15:05:00,49.82,49.85,49.77,49.77,46400.0,43.7984,43.8248,43.7545,43.7545,46400.0
2012-08-30 15:10:00,49.78,49.83,49.74,49.81,56500.0,43.7633,43.8072,43.7281,43.7897,56500.0
2012-08-30 15:15:00,49.82,49.87,49.79,49.85,62900.0,43.7984,43.8424,43.7721,43.8248,62900.0
2012-08-30 15:20:00,49.84,49.85,49.76,49.79,64000.0,43.816,43.8248,43.7457,43.7721,64000.0
2012-08-30 15:25:00,49.79,49.84,49.78,49.84,83300.0,43.7721,43.816,43.7633,43.816,83300.0
2012-08-30 15:30:00,49.85,49.97,49.83,49.93,92400.0,43.8248,43.9303,43.8072,43.8952,92400.0
2012-08-30 15:35:00,49.93,50.25,49.92,50.24,277500.0,43.8952,44.1765,43.8864,44.1677,277500.0
2012-08-30 15:40:00,50.24,50.53,50.23,50.45,315800.0,44.1677,44.4226,44.1589,44.3523,315800.0
2012-08-30 15:45:00,50.44,50.53,50.23,50.34,306500.0,44.3435,44.4226,44.1589,44.2556,306500.0
2012-08-30 15:50:00,50.34,50.34,49.95,49.98,275600.0,44.2556,44.2556,43.9127,43.9391,275600.0
2012-08-30 15:55:00,49.98,50.14,49.95,50.07,316700.0,43.9391,44.0798,43.9127,44.0182,316700.0
2012-08-31 09:30:00,50.3,50.67,50.29,50.58,72100.0,44.2204,44.5457,44.2116,44.4666,72100.0
2012-08-31 09:35:00,50.58,50.95,50.57,50.81,57700.0,44.4666,44.7919,44.4578,44.6688,57700.0
2012-08-31 09:40:00,50.8,51.06,50.71,50.95,74700.0,44.66,44.8886,44.5809,44.7919,74700.0
2012-08-31 09:45:00,50.94,51.1,50.94,51.01,66400.0,44.7831,44.9237,44.7831,44.8446,66400.0
2012-08-31 09:50:00,51.02,51.09,50.76,51.07,89700.0,44.8534,44.9149,44.6248,44.8974,89700.0
2012-08-31 09:55:00,51.08,51.22,50.85,51.06,47500.0,44.9062,45.0292,44.704,44.8886,47500.0
2012-08-31 10:00:00,51.0,51.08,50.81,50.9,53600.0,44.8358,44.9062,44.6688,44.7479,53600.0
2012-08-31 10:05:00,50.9,50.9,50.65,50.66,38900.0,44.7479,44.7479,44.5281,44.5369,38900.0
2012-08-31 10:10:00,50.65,51.0,50.61,50.97,53100.0,44.5281,44.8358,44.493,44.8094,53100.0
2012-08-31 10:15:00,50.95,50.95,50.85,50.92,26000.0,44.7919,44.7919,44.704,44.7655,26000.0
2012-08-31 10:20:00,50.91,50.99,50.8,50.82,40200.0,44.7567,44.827,44.66,44.6776,40200.0
2012-08-31 10:25:00,50.82,50.84,50.73,50.76,59200.0,44.6776,44.6952,44.5985,44.6248,59200.0
2012-08-31 10:30:00,50.77,50.88,50.72,50.84,40400.0,44.6336,44.7303,44.5897,44.6952,40400.0
2012-08-31 10:35:00,50.85,50.85,50.75,50.79,26100.0,44.704,44.704,44.616,44.6512,26100.0
2012-08-31 10:40:00,50.8,50.87,50.76,50.84,55500.0,44.66,44.7215,44.6248,44.6952,55500.0
2012-08-31 10:45:00,50.82,50.84,50.79,50.79,14300.0,44.6776,44.6952,44.6512,44.6512,14300.0
2012-08-31 10:50:00,50.78,50.91,50.76,50.87,48900.0,44.6424,44.7567,44.6248,44.7215,48900.0
2012-08-31 10:55:00,50.86,50.9,50.79,50.86,26400.0,44.7127,44.7479,44.6512,44.7127,26400.0
2012-08-31 11:00:00,50.86,51.1,50.86,51.02,32400.0,44.7127,44.9237,44.7127,44.8534,32400.0
2012-08-31 11:05:00,51.01,51.19,50.95,51.17,43100.0,44.8446,45.0029,44.7919,44.9853,43100.0
2012-08-31 11:10:00,51.17,51.18,51.04,51.14,41700.0,44.9853,44.9941,44.871,44.9589,41700.0
2012-08-31 11:15:00,51.15,51.42,51.14,51.29,89800.0,44.9677,45.2051,44.9589,45.0908,89800.0
2012-08-31 11:20:00,51.29,51.3,51.25,51.26,44900.0,45.0908,45.0996,45.0556,45.0644,44900.0
2012-08-31 11:25:00,51.26,51.31,51.19,51.2,84700.0,45.0644,45.1084,45.0029,45.0117,84700.0
2012-08-31 11:30:00,51.21,51.27,51.2,51.2,43900.0,45.0204,45.0732,45.0117,45.0117,43900.0
2012-08-31 11:35:00,51.2,51.23,51.06,51.07,42800.0,45.0117,45.038,44.8886,44.8974,42800.0
2012-08-31 11:40:00,51.07,51.07,50.97,51.01,20700.0,44.8974,44.8974,44.8094,44.8446,20700.0
2012-08-31 11:45:00,51.0,51.05,50.98,51.03,30100.0,44.8358,44.8798,44.8182,44.8622,30100.0
2012-08-31 11:50:00,51.03,51.07,50.98,51.03,56300.0,44.8622,44.8974,44.8182,44.8622,56300.0
2012-08-31 11:55:00,51.04,51.05,51.0,51.02,44500.0,44.871,44.8798,44.8358,44.8534,44500.0
2012-08-31 12:00:00,51.01,51.03,50.99,51.0,29200.0,44.8446,44.8622,44.827,44.8358,29200.0
2012-08-31 12:05:00,51.0,51.01,50.91,50.91,23700.0,44.8358,44.8446,44.7567,44.7567,23700.0
2012-08-31 12:10:00,50.91,50.98,50.85,50.95,28200.0,44.7567,44.8182,44.704,44.7919,28200.0
2012-08-31 12:15:00,50.95,50.96,50.89,50.91,6600.0,44.7919,44.8007,44.7391,44.7567,6600.0
2012-08-31 12:20:00,50.91,50.91,50.85,50.86,18400.0,44.7567,44.7567,44.704,44.7127,18400.0
2012-08-31 12:25:00,50.86,51.0,50.84,50.95,65900.0,44.7127,44.8358,44.6952,44.7919,65900.0
2012-08-31 12:30:00,50.94,50.97,50.9,50.92,66700.0,44.7831,44.8094,44.7479,44.7655,66700.0
2012-08-31 12:35:00,50.91,50.92,50.84,50.84,17900.0,44.7567,44.7655,44.6952,44.6952,17900.0
2012-08-31 12:40:00,50.84,50.92,50.8,50.83,29000.0,44.6952,44.7655,44.66,44.6864,29000.0
2012-08-31 12:45:00,50.83,50.87,50.8,50.86,16800.0,44.6864,44.7215,44.66,44.7127,16800.0
2012-08-31 12:50:00,50.86,50.88,50.82,50.87,22800.0,44.7127,44.7303,44.6776,44.7215,22800.0
2012-08-31 12:55:00,50.85,50.89,50.85,50.88,10800.0,44.704,44.7391,44.704,44.7303,10800.0
2012-08-31 13:00:00,50.88,50.89,50.86,50.87,15800.0,44.7303,44.7391,44.7127,44.7215,15800.0
2012-08-31 13:05:00,50.87,50.88,50.81,50.82,13500.0,44.7215,44.7303,44.6688,44.6776,13500.0
2012-08-31 13:10:00,50.81,50.84,50.8,50.81,27300.0,44.6688,44.6952,44.66,44.6688,27300.0
2012-08-31 13:15:00,50.82,50.84,50.8,50.81,19400.0,44.6776,44.6952,44.66,44.6688,19400.0
2012-08-31 13:20:00,50.8,50.81,50.76,50.77,22100.0,44.66,44.6688,44.6248,44.6336,22100.0
2012-08-31 13:25:00,50.77,50.86,50.77,50.79,25300.0,44.6336,44.7127,44.6336,44.6512,25300.0
2012-08-31 13:30:00,50.79,50.87,50.78,50.86,22400.0,44.6512,44.7215,44.6424,44.7127,22400.0
2012-08-31 13:35:00,50.87,51.1,50.86,51.08,76000.0,44.7215,44.9237,44.7127,44.9062,76000.0
2012-08-31 13:40:00,51.08,51.24,51.07,51.11,100400.0,44.9062,45.0468,44.8974,44.9325,100400.0
2012-08-31 13:45:00,51.12,51.2,50.93,50.93,89200.0,44.9413,45.0117,44.7743,44.7743,89200.0
2012-08-31 13:50:00,50.93,51.03,50.9,50.96,56000.0,44.7743,44.8622,44.7479,44.8007,56000.0
2012-08-31 13:55:00,50.97,51.01,50.94,50.99,80500.0,44.8094,44.8446,44.7831,44.827,80500.0
2012-08-31 14:00:00,50.99,50.99,50.92,50.97,48300.0,44.827,44.827,44.7655,44.8094,48300.0
2012-08-31 14:05:00,50.97,51.05,50.95,50.97,28500.0,44.8094,44.8798,44.7919,44.8094,28500.0
2012-08-31 14:10:00,50.96,51.05,50.9,51.02,65200.0,44.8007,44.8798,44.7479,44.8534,65200.0
2012-08-31 14:15:00,51.02,51.1,50.98,51.09,107300.0,44.8534,44.9237,44.8182,44.9149,107300.0
2012-08-31 14:20:00,51.09,51.16,50.91,50.91,76300.0,44.9149,44.9765,44.7567,44.7567,76300.0
2012-08-31 14:25:00,50.93,50.96,50.89,50.91,18100.0,44.7743,44.8007,44.7391,44.7567,18100.0
2012-08-31 14:30:00,50.89,51.02,50.84,51.02,70300.0,44.7391,44.8534,44.6952,44.8534,70300.0
2012-08-31 14:35:00,51.03,51.04,50.98,51.01,33000.0,44.8622,44.871,44.8182,44.8446,33000.0
2012-08-31 14:40:00,51.02,51.04,50.98,50.98,34500.0,44.8534,44.871,44.8182,44.8182,34500.0
2012-08-31 14:45:00,50.98,51.05,50.98,51.02,33200.0,44.8182,44.8798,44.8182,44.8534,33200.0
2012-08-31 14:50:00,51.02,51.07,50.99,51.03,22600.0,44.8534,44.8974,44.827,44.8622,22600.0
2012-08-31 14:55:00,51.03,51.06,51.01,51.03,37900.0,44.8622,44.8886,44.8446,44.8622,37900.0
2012-08-31 15:00:00,51.04,51.05,51.0,51.03,89200.0,44.871,44.8798,44.8358,44.8622,89200.0
2012-08-31 15:05:00,51.03,51.05,51.02,51.03,66900.0,44.8622,44.8798,44.8534,44.8622,66900.0
2012-08-31 15:10:00,51.02,51.05,51.02,51.03,38300.0,44.8534,44.8798,44.8534,44.8622,38300.0
2012-08-31 15:15:00,51.03,51.04,51.03,51.03,21500.0,44.8622,44.871,44.8622,44.8622,21500.0
2012-08-31 15:20:00,51.03,51.09,51.02,51.08,61100.0,44.8622,44.9149,44.8534,44.9062,61100.0
2012-08-31 15:25:00,51.09,51.1,51.08,51.09,28500.0,44.9149,44.9237,44.9062,44.9149,28500.0
2012-08-31 15:30:00,51.09,51.1,50.93,50.93,82800.0,44.9149,44.9237,44.7743,44.7743,82800.0
2012-08-31 15:35:00,50.93,50.97,50.93,50.97,38400.0,44.7743,44.8094,44.7743,44.8094,38400.0
2012-08-31 15:40:00,50.96,51.04,50.96,51.03,82700.0,44.8007,44.871,44.8007,44.8622,82700.0
2012-08-31 15:45:00,51.03,51.06,50.99,51.01,147700.0,44.8622,44.8886,44.827,44.8446,147700.0
2012-08-31 15:50:00,51.01,51.04,50.92,51.02,85700.0,44.8446,44.871,44.7655,44.8534,85700.0
2012-08-31 15:55:00,51.03,51.11,51.01,51.05,262900.0,44.8622,44.9325,44.8446,44.8798,262900.0
2012-09-04 09:30:00,51.32,51.33,50.86,50.87,160100.0,45.1171,45.1259,44.7127,44.7215,160100.0
2012-09-04 09:35:00,50.87,50.95,50.65,50.75,68300.0,44.7215,44.7919,44.5281,44.616,68300.0
2012-09-04 09:40:00,50.76,50.77,50.2,50.23,143200.0,44.6248,44.6336,44.1325,44.1589,143200.0
2012-09-04 09:45:00,50.24,50.27,49.93,49.96,112100.0,44.1677,44.1941,43.8952,43.9215,112100.0
2012-09-04 09:50:00,49.95,50.27,49.89,50.27,76700.0,43.9127,44.1941,43.86,44.1941,76700.0
2012-09-04 09:55:00,50.28,50.44,50.21,50.26,43600.0,44.2028,44.3435,44.1413,44.1853,43600.0
2012-09-04 10:00:00,50.25,50.4,50.15,50.4,62700.0,44.1765,44.3083,44.0886,44.3083,62700.0
2012-09-04 10:05:00,50.38,50.44,50.28,50.3,33900.0,44.2908,44.3435,44.2028,44.2204,33900.0
2012-09-04 10:10:00,50.29,50.4,50.29,50.39,45300.0,44.2116,44.3083,44.2116,44.2996,45300.0
2012-09-04 10:15:00,50.4,50.5,50.38,50.39,48300.0,44.3083,44.3963,44.2908,44.2996,48300.0
2012-09-04 10:20:00,50.39,50.39,50.24,50.3,43500.0,44.2996,44.2996,44.1677,44.2204,43500.0
2012-09-04 10:25:00,50.3,50.31,50.24,50.25,35200.0,44.2204,44.2292,44.1677,44.1765,35200.0
2012-09-04 10:30:00,50.26,50.3,50.18,50.19,55700.0,44.1853,44.2204,44.1149,44.1237,55700.0
2012-09-04 10:35:00,50.18,50.44,50.15,50.44,35500.0,44.1149,44.3435,44.0886,44.3435,35500.0
2012-09-04 10:40:00,50.45,50.45,50.31,50.37,25600.0,44.3523,44.3523,44.2292,44.282,25600.0
2012-09-04 10:45:00,50.37,50.42,50.34,50.35,29800.0,44.282,44.3259,44.2556,44.2644,29800.0
2012-09-04 10:50:00,50.34,50.38,50.27,50.29,25900.0,44.2556,44.2908,44.1941,44.2116,25900.0
2012-09-04 10:55:00,50.29,50.36,50.27,50.32,38200.0,44.2116,44.2732,44.1941,44.238,38200.0
2012-09-04 11:00:00,50.33,50.33,50.29,50.31,13700.0,44.2468,44.2468,44.2116,44.2292,13700.0
2012-09-04 11:05:00,50.3,50.33,50.3,50.3,23000.0,44.2204,44.2468,44.2204,44.2204,23000.0
2012-09-04 11:10:00,50.3,50.31,50.29,50.3,15500.0,44.2204,44.2292,44.2116,44.2204,15500.0
2012-09-04 11:15:00,50.3,50.39,50.3,50.39,35500.0,44.2204,44.2996,44.2204,44.2996,35500.0
2012-09-04 11:20:00,50.39,50.41,50.37,50.41,27900.0,44.2996,44.3171,44.282,44.3171,27900.0
2012-09-04 11:25:00,50.41,50.45,50.37,50.45,36300.0,44.3171,44.3523,44.282,44.3523,36300.0
2012-09-04 11:30:00,50.45,50.5,50.45,50.46,32300.0,44.3523,44.3963,44.3523,44.3611,32300.0
2012-09-04 11:35:00,50.46,50.46,50.35,50.37,45800.0,44.3611,44.3611,44.2644,44.282,45800.0
2012-09-04 11:40:00,50.37,50.38,50.35,50.38,13000.0,44.282,44.2908,44.2644,44.2908,13000.0
2012-09-04 11:45:00,50.38,50.46,50.36,50.45,65300.0,44.2908,44.3611,44.2732,44.3523,65300.0
2012-09-04 11:50:00,50.46,50.5,50.46,50.49,28700.0,44.3611,44.3963,44.3611,44.3875,28700.0
2012-09-04 11:55:00,50.48,50.55,50.48,50.55,60700.0,44.3787,44.4402,44.3787,44.4402,60700.0
2012-09-04 12:00:00,50.54,50.55,50.48,50.48,19900.0,44.4314,44.4402,44.3787,44.3787,19900.0
2012-09-04 12:05:00,50.49,50.52,50.36,50.37,49200.0,44.3875,44.4138,44.2732,44.282,49200.0
2012-09-04 12:10:00,50.37,50.38,50.34,50.37,20800.0,44.282,44.2908,44.2556,44.282,20800.0
2012-09-04 12:15:00,50.37,50.37,50.33,50.35,17900.0,44.282,44.282,44.2468,44.2644,17900.0
2012-09-04 12:20:00,50.36,50.36,50.27,50.32,27900.0,44.2732,44.2732,44.1941,44.238,27900.0
2012-09-04 12:25:00,50.32,50.43,50.31,50.36,32100.0,44.238,44.3347,44.2292,44.2732,32100.0
2012-09-04 12:30:00,50.35,50.4,50.33,50.35,19900.0,44.2644,44.3083,44.2468,44.2644,19900.0
2012-09-04 12:35:00,50.36,50.43,50.36,50.43,14900.0,44.2732,44.3347,44.2732,44.3347,14900.0
2012-09-04 12:40:00,50.43,50.46,50.4,50.42,23800.0,44.3347,44.3611,44.3083,44.3259,23800.0
2012-09-04 12:45:00,50.41,50.42,50.39,50.4,12400.0,44.3171,44.3259,44.2996,44.3083,12400.0
2012-09-04 12:50:00,50.41,50.44,50.38,50.39,15800.0,44.3171,44.3435,44.2908,44.2996,15800.0
2012-09-04 12:55:00,50.4,50.42,50.38,50.4,24500.0,44.3083,44.3259,44.2908,44.3083,24500.0
2012-09-04 13:00:00,50.39,50.42,50.37,50.37,45700.0,44.2996,44.3259,44.282,44.282,45700.0
2012-09-04 13:05:00,50.37,50.4,50.37,50.4,14500.0,44.282,44.3083,44.282,44.3083,14500.0
2012-09-04 13:10:00,50.4,50.4,50.39,50.4,15600.0,44.3083,44.3083,44.2996,44.3083,15600.0
2012-09-04 13:15:00,50.4,50.46,50.4,50.42,29100.0,44.3083,44.3611,44.3083,44.3259,29100.0
2012-09-04 13:20:00,50.41,50.47,50.41,50.47,23500.0,44.3171,44.3699,44.3171,44.3699,23500.0
2012-09-04 13:25:00,50.48,50.48,50.42,50.42,23900.0,44.3787,44.3787,44.3259,44.3259,23900.0
2012-09-04 13:30:00,50.42,50.44,50.42,50.42,13500.0,44.3259,44.3435,44.3259,44.3259,13500.0
2012-09-04 13:35:00,50.42,50.43,50.32,50.4,23400.0,44.3259,44.3347,44.238,44.3083,23400.0
2012-09-04 13:40:00,50.4,50.41,50.33,50.41,26800.0,44.3083,44.3171,44.2468,44.3171,26800.0
2012-09-04 13:45:00,50.42,50.46,50.4,50.45,14200.0,44.3259,44.3611,44.3083,44.3523,14200.0
2012-09-04 13:50:00,50.44,50.45,50.39,50.4,17200.0,44.3435,44.3523,44.2996,44.3083,17200.0
2012-09-04 13:55:00,50.39,50.4,50.35,50.36,17300.0,44.2996,44.3083,44.2644,44.2732,17300.0
2012-09-04 14:00:00,50.36,50.4,50.32,50.35,37000.0,44.2732,44.3083,44.238,44.2644,37000.0
2012-09-04 14:05:00,50.35,50.4,50.35,50.4,16600.0,44.2644,44.3083,44.2644,44.3083,16600.0
2012-09-04 14:10:00,50.4,50.4,50.39,50.39,23500.0,44.3083,44.3083,44.2996,44.2996,23500.0
2012-09-04 14:15:00,50.39,50.47,50.39,50.47,24600.0,44.2996,44.3699,44.2996,44.3699,24600.0
2012-09-04 14:20:00,50.48,50.5,50.36,50.44,49300.0,44.3787,44.3963,44.2732,44.3435,49300.0
2012-09-04 14:25:00,50.44,50.46,50.4,50.43,36800.0,44.3435,44.3611,44.3083,44.3347,36800.0
2012-09-04 14:30:00,50.43,50.54,50.43,50.54,55000.0,44.3347,44.4314,44.3347,44.4314,55000.0
2012-09-04 14:35:00,50.54,50.69,50.54,50.66,54200.0,44.4314,44.5633,44.4314,44.5369,54200.0
2012-09-04 14:40:00,50.66,50.69,50.63,50.65,41300.0,44.5369,44.5633,44.5105,44.5281,41300.0
2012-09-04 14:45:00,50.64,50.71,50.63,50.71,32800.0,44.5193,44.5809,44.5105,44.5809,32800.0
2012-09-04 14:50:00,50.7,50.83,50.66,50.83,60700.0,44.5721,44.6864,44.5369,44.6864,60700.0
2012-09-04 14:55:00,50.82,50.96,50.81,50.96,54100.0,44.6776,44.8007,44.6688,44.8007,54100.0
2012-09-04 15:00:00,50.96,50.96,50.81,50.82,70200.0,44.8007,44.8007,44.6688,44.6776,70200.0
2012-09-04 15:05:00,50.81,50.89,50.81,50.88,56400.0,44.6688,44.7391,44.6688,44.7303,56400.0
2012-09-04 15:10:00,50.89,50.95,50.87,50.91,67900.0,44.7391,44.7919,44.7215,44.7567,67900.0
2012-09-04 15:15:00,50.91,50.99,50.89,50.91,88700.0,44.7567,44.827,44.7391,44.7567,88700.0
2012-09-04 15:20:00,50.91,50.95,50.87,50.95,52400.0,44.7567,44.7919,44.7215,44.7919,52400.0
2012-09-04 15:25:00,50.95,50.95,50.82,50.85,83500.0,44.7919,44.7919,44.6776,44.704,83500.0
2012-09-04 15:30:00,50.85,50.85,50.8,50.83,78500.0,44.704,44.704,44.66,44.6864,78500.0
2012-09-04 15:35:00,50.83,50.94,50.82,50.91,86200.0,44.6864,44.7831,44.6776,44.7567,86200.0
2012-09-04 15:40:00,50.91,51.05,50.9,50.99,95700.0,44.7567,44.8798,44.7479,44.827,95700.0
2012-09-04 15:45:00,51.0,51.0,50.89,50.94,99500.0,44.8358,44.8358,44.7391,44.7831,99500.0
2012-09-04 15:50:00,50.95,50.95,50.88,50.88,136800.0,44.7919,44.7919,44.7303,44.7303,136800.0
2012-09-04 15:55:00,50.88,50.89,50.67,50.68,283900.0,44.7303,44.7391,44.5457,44.5545,283900.0
2012-09-05 09:30:00,51.92,52.0,51.31,51.57,308400.0,45.6446,45.715,45.1084,45.3369,308400.0
2012-09-05 09:35:00,51.57,51.85,51.2,51.23,225900.0,45.3369,45.5831,45.0117,45.038,225900.0
2012-09-05 09:40:00,51.22,51.38,50.94,51.27,301100.0,45.0292,45.1699,44.7831,45.0732,301100.0
2012-09-05 09:45:00,51.29,51.36,51.05,51.17,152000.0,45.0908,45.1523,44.8798,44.9853,152000.0
2012-09-05 09:50:00,51.18,51.23,50.86,50.97,265800.0,44.9941,45.038,44.7127,44.8094,265800.0
2012-09-05 09:55:00,50.98,51.14,50.92,51.01,163700.0,44.8182,44.9589,44.7655,44.8446,163700.0
2012-09-05 10:00:00,51.0,51.12,50.93,51.03,181400.0,44.8358,44.9413,44.7743,44.8622,181400.0
2012-09-05 10:05:00,51.03,51.32,50.95,51.2,132800.0,44.8622,45.1171,44.7919,45.0117,132800.0
2012-09-05 10:10:00,51.16,51.29,51.06,51.1,97900.0,44.9765,45.0908,44.8886,44.9237,97900.0
2012-09-05 10:15:00,51.09,51.25,51.07,51.12,70600.0,44.9149,45.0556,44.8974,44.9413,70600.0
2012-09-05 10:20:00,51.11,51.27,51.1,51.17,68100.0,44.9325,45.0732,44.9237,44.9853,68100.0
2012-09-05 10:25:00,51.19,51.44,51.17,51.41,91800.0,45.0029,45.2226,44.9853,45.1963,91800.0
2012-09-05 10:30:00,51.42,51.52,51.33,51.51,97000.0,45.2051,45.293,45.1259,45.2842,97000.0
2012-09-05 10:35:00,51.52,51.53,51.2,51.35,81400.0,45.293,45.3018,45.0117,45.1435,81400.0
2012-09-05 10:40:00,51.38,51.45,51.29,51.33,41800.0,45.1699,45.2314,45.0908,45.1259,41800.0
2012-09-05 10:45:00,51.36,51.52,51.29,51.5,48300.0,45.1523,45.293,45.0908,45.2754,48300.0
2012-09-05 10:50:00,51.5,51.65,51.43,51.52,58300.0,45.2754,45.4073,45.2139,45.293,58300.0
2012-09-05 10:55:00,51.57,51.62,51.4,51.45,60900.0,45.3369,45.3809,45.1875,45.2314,60900.0
2012-09-05 11:00:00,51.45,51.62,51.44,51.58,52000.0,45.2314,45.3809,45.2226,45.3457,52000.0
2012-09-05 11:05:00,51.6,51.65,51.53,51.64,34200.0,45.3633,45.4073,45.3018,45.3985,34200.0
2012-09-05 11:10:00,51.64,51.74,51.62,51.66,46800.0,45.3985,45.4864,45.3809,45.4161,46800.0
2012-09-05 11:15:00,51.66,51.71,51.62,51.69,26000.0,45.4161,45.46,45.3809,45.4424,26000.0
2012-09-05 11:20:00,51.7,51.77,51.69,51.73,32700.0,45.4512,45.5128,45.4424,45.4776,32700.0
2012-09-05 11:25:00,51.72,51.72,51.62,51.68,38500.0,45.4688,45.4688,45.3809,45.4336,38500.0
2012-09-05 11:30:00,51.69,51.74,51.51,51.57,63000.0,45.4424,45.4864,45.2842,45.3369,63000.0
2012-09-05 11:35:00,51.57,51.64,51.54,51.56,30200.0,45.3369,45.3985,45.3106,45.3281,30200.0
2012-09-05 11:40:00,51.57,51.57,51.41,51.45,50200.0,45.3369,45.3369,45.1963,45.2314,50200.0
2012-09-05 11:45:00,51.47,51.48,51.22,51.33,37900.0,45.249,45.2578,45.0292,45.1259,37900.0
2012-09-05 11:50:00,51.36,51.44,51.35,51.35,19500.0,45.1523,45.2226,45.1435,45.1435,19500.0
2012-09-05 11:55:00,51.34,51.36,51.23,51.24,25600.0,45.1347,45.1523,45.038,45.0468,25600.0
2012-09-05 12:00:00,51.23,51.43,51.23,51.41,46800.0,45.038,45.2139,45.038,45.1963,46800.0
2012-09-05 12:05:00,51.39,51.47,51.34,51.46,14100.0,45.1787,45.249,45.1347,45.2402,14100.0
2012-09-05 12:10:00,51.46,51.46,51.33,51.35,12300.0,45.2402,45.2402,45.1259,45.1435,12300.0
2012-09-05 12:15:00,51.37,51.4,51.28,51.36,12600.0,45.1611,45.1875,45.082,45.1523,12600.0
2012-09-05 12:20:00,51.36,51.46,51.35,51.42,12400.0,45.1523,45.2402,45.1435,45.2051,12400.0
2012-09-05 12:25:00,51.44,51.46,51.37,51.37,26400.0,45.2226,45.2402,45.1611,45.1611,26400.0
2012-09-05 12:30:00,51.37,51.38,51.29,51.38,37900.0,45.1611,45.1699,45.0908,45.1699,37900.0
2012-09-05 12:35:00,51.37,51.53,51.35,51.51,44200.0,45.1611,45.3018,45.1435,45.2842,44200.0
2012-09-05 12:40:00,51.51,51.51,51.43,51.49,22700.0,45.2842,45.2842,45.2139,45.2666,22700.0
2012-09-05 12:45:00,51.5,51.59,51.48,51.59,25800.0,45.2754,45.3545,45.2578,45.3545,25800.0
2012-09-05 12:50:00,51.6,51.6,51.5,51.54,18800.0,45.3633,45.3633,45.2754,45.3106,18800.0
2012-09-05 12:55:00,51.54,51.56,51.47,51.49,23100.0,45.3106,45.3281,45.249,45.2666,23100.0
2012-09-05 13:00:00,51.5,51.5,51.46,51.48,15900.0,45.2754,45.2754,45.2402,45.2578,15900.0
2012-09-05 13:05:00,51.46,51.47,51.34,51.35,17000.0,45.2402,45.249,45.1347,45.1435,17000.0
2012-09-05 13:10:00,51.35,51.47,51.34,51.47,17900.0,45.1435,45.249,45.1347,45.249,17900.0
2012-09-05 13:15:00,51.46,51.48,51.41,51.48,20700.0,45.2402,45.2578,45.1963,45.2578,20700.0
2012-09-05 13:20:00,51.47,51.48,51.38,51.4,26900.0,45.249,45.2578,45.1699,45.1875,26900.0
2012-09-05 13:25:00,51.4,51.42,51.35,51.37,29900.0,45.1875,45.2051,45.1435,45.1611,29900.0
2012-09-05 13:30:00,51.36,51.38,51.29,51.32,18100.0,45.1523,45.1699,45.0908,45.1171,18100.0
2012-09-05 13:35:00,51.32,51.39,51.29,51.29,22700.0,45.1171,45.1787,45.0908,45.0908,22700.0
2012-09-05 13:40:00,51.29,51.34,51.26,51.3,36700.0,45.0908,45.1347,45.0644,45.0996,36700.0
2012-09-05 13:45:00,51.29,51.32,51.18,51.32,39900.0,45.0908,45.1171,44.9941,45.1171,39900.0
2012-09-05 13:50:00,51.31,51.32,51.21,51.27,35900.0,45.1084,45.1171,45.0204,45.0732,35900.0
2012-09-05 13:55:00,51.27,51.35,51.21,51.33,27100.0,45.0732,45.1435,45.0204,45.1259,27100.0
2012-09-05 14:00:00,51.35,51.35,51.27,51.31,46900.0,45.1435,45.1435,45.0732,45.1084,46900.0
2012-09-05 14:05:00,51.32,51.32,51.2,51.21,35900.0,45.1171,45.1171,45.0117,45.0204,35900.0
2012-09-05 14:10:00,51.22,51.25,51.22,51.24,22200.0,45.0292,45.0556,45.0292,45.0468,22200.0
2012-09-05 14:15:00,51.25,51.26,51.24,51.25,28100.0,45.0556,45.0644,45.0468,45.0556,28100.0
2012-09-05 14:20:00,51.26,51.27,51.14,51.27,105200.0,45.0644,45.0732,44.9589,45.0732,105200.0
2012-09-05 14:25:00,51.28,51.29,51.08,51.09,65700.0,45.082,45.0908,44.9062,44.9149,65700.0
2012-09-05 14:30:00,51.09,51.2,51.09,51.19,50200.0,44.9149,45.0117,44.9149,45.0029,50200.0
2012-09-05 14:35:00,51.18,51.22,51.14,51.14,61400.0,44.9941,45.0292,44.9589,44.9589,61400.0
2012-09-05 14:40:00,51.15,51.19,51.14,51.17,47500.0,44.9677,45.0029,44.9589,44.9853,47500.0
2012-09-05 14:45:00,51.18,51.22,51.16,51.2,58400.0,44.9941,45.0292,44.9765,45.0117,58400.0
2012-09-05 14:50:00,51.2,51.24,51.16,51.23,48900.0,45.0117,45.0468,44.9765,45.038,48900.0
2012-09-05 14:55:00,51.25,51.29,51.19,51.2,41700.0,45.0556,45.0908,45.0029,45.0117,41700.0
2012-09-05 15:00:00,51.19,51.19,51.1,51.12,46800.0,45.0029,45.0029,44.9237,44.9413,46800.0
2012-09-05 15:05:00,51.11,51.17,51.07,51.08,133700.0,44.9325,44.9853,44.8974,44.9062,133700.0
2012-09-05 15:10:00,51.08,51.09,50.99,51.09,89000.0,44.9062,44.9149,44.827,44.9149,89000.0
2012-09-05 15:15:00,51.09,51.09,50.98,51.0,79000.0,44.9149,44.9149,44.8182,44.8358,79000.0
2012-09-05 15:20:00,50.99,51.01,50.93,50.96,78700.0,44.827,44.8446,44.7743,44.8007,78700.0
2012-09-05 15:25:00,50.95,51.02,50.9,51.02,79800.0,44.7919,44.8534,44.7479,44.8534,79800.0
2012-09-05 15:30:00,51.01,51.12,51.01,51.1,68600.0,44.8446,44.9413,44.8446,44.9237,68600.0
2012-09-05 15:35:00,51.1,51.1,50.96,50.99,62500.0,44.9237,44.9237,44.8007,44.827,62500.0
2012-09-05 15:40:00,50.98,51.02,50.97,51.0,109100.0,44.8182,44.8534,44.8094,44.8358,109100.0
2012-09-05 15:45:00,51.01,51.08,51.0,51.05,74600.0,44.8446,44.9062,44.8358,44.8798,74600.0
2012-09-05 15:50:00,51.05,51.11,50.99,51.07,173500.0,44.8798,44.9325,44.827,44.8974,173500.0
2012-09-05 15:55:00,51.07,51.11,50.76,51.06,204400.0,44.8974,44.9325,44.6248,44.8886,204400.0
2012-09-06 09:30:00,51.59,51.6,51.16,51.55,92200.0,45.3545,45.3633,44.9765,45.3193,92200.0
2012-09-06 09:35:00,51.57,51.63,51.46,51.6,69800.0,45.3369,45.3897,45.2402,45.3633,69800.0
2012-09-06 09:40:00,51.63,51.63,51.5,51.5,28800.0,45.3897,45.3897,45.2754,45.2754,28800.0
2012-09-06 09:45:00,51.51,51.54,51.45,51.47,37500.0,45.2842,45.3106,45.2314,45.249,37500.0
2012-09-06 09:50:00,51.5,51.52,51.41,51.41,58100.0,45.2754,45.293,45.1963,45.1963,58100.0
2012-09-06 09:55:00,51.42,51.46,51.25,51.28,46500.0,45.2051,45.2402,45.0556,45.082,46500.0
2012-09-06 10:00:00,51.3,51.34,51.13,51.21,137300.0,45.0996,45.1347,44.9501,45.0204,137300.0
2012-09-06 10:05:00,51.2,51.4,51.19,51.37,50700.0,45.0117,45.1875,45.0029,45.1611,50700.0
2012-09-06 10:10:00,51.35,51.41,51.27,51.29,27300.0,45.1435,45.1963,45.0732,45.0908,27300.0
2012-09-06 10:15:00,51.27,51.3,51.2,51.29,38100.0,45.0732,45.0996,45.0117,45.0908,38100.0
2012-09-06 10:20:00,51.28,51.3,51.2,51.23,54500.0,45.082,45.0996,45.0117,45.038,54500.0
2012-09-06 10:25:00,51.22,51.22,51.09,51.14,43100.0,45.0292,45.0292,44.9149,44.9589,43100.0
2012-09-06 10:30:00,51.12,51.22,51.1,51.2,56100.0,44.9413,45.0292,44.9237,45.0117,56100.0
2012-09-06 10:35:00,51.19,51.22,51.12,51.15,70100.0,45.0029,45.0292,44.9413,44.9677,70100.0
2012-09-06 10:40:00,51.17,51.2,51.05,51.2,53200.0,44.9853,45.0117,44.8798,45.0117,53200.0
2012-09-06 10:45:00,51.2,51.23,51.06,51.1,90100.0,45.0117,45.038,44.8886,44.9237,90100.0
2012-09-06 10:50:00,51.08,51.1,50.94,51.03,148600.0,44.9062,44.9237,44.7831,44.8622,148600.0
2012-09-06 10:55:00,51.05,51.05,50.82,50.82,163700.0,44.8798,44.8798,44.6776,44.6776,163700.0
2012-09-06 11:00:00,50.83,50.89,50.65,50.74,87700.0,44.6864,44.7391,44.5281,44.6072,87700.0
2012-09-06 11:05:00,50.74,50.91,50.62,50.81,80500.0,44.6072,44.7567,44.5018,44.6688,80500.0
2012-09-06 11:10:00,50.81,50.82,50.57,50.74,118100.0,44.6688,44.6776,44.4578,44.6072,118100.0
2012-09-06 11:15:00,50.75,50.75,50.52,50.61,64500.0,44.616,44.616,44.4138,44.493,64500.0
2012-09-06 11:20:00,50.61,50.68,50.53,50.66,78400.0,44.493,44.5545,44.4226,44.5369,78400.0
2012-09-06 11:25:00,50.66,50.82,50.66,50.81,42800.0,44.5369,44.6776,44.5369,44.6688,42800.0
2012-09-06 11:30:00,50.82,50.85,50.73,50.73,32100.0,44.6776,44.704,44.5985,44.5985,32100.0
2012-09-06 11:35:00,50.73,50.78,50.69,50.73,52600.0,44.5985,44.6424,44.5633,44.5985,52600.0
2012-09-06 11:40:00,50.73,50.76,50.71,50.71,34000.0,44.5985,44.6248,44.5809,44.5809,34000.0
2012-09-06 11:45:00,50.71,50.72,50.4,50.4,103500.0,44.5809,44.5897,44.3083,44.3083,103500.0
2012-09-06 11:50:00,50.41,50.41,50.32,50.37,68000.0,44.3171,44.3171,44.238,44.282,68000.0
2012-09-06 11:55:00,50.35,50.4,50.31,50.4,40100.0,44.2644,44.3083,44.2292,44.3083,40100.0
2012-09-06 12:00:00,50.42,50.5,50.36,50.5,47700.0,44.3259,44.3963,44.2732,44.3963,47700.0
2012-09-06 12:05:00,50.5,50.54,50.4,50.54,46000.0,44.3963,44.4314,44.3083,44.4314,46000.0
2012-09-06 12:10:00,50.52,50.57,50.46,50.47,28900.0,44.4138,44.4578,44.3611,44.3699,28900.0
2012-09-06 12:15:00,50.46,50.51,50.46,50.47,37000.0,44.3611,44.405,44.3611,44.3699,37000.0
2012-09-06 12:20:00,50.47,50.52,50.38,50.41,51700.0,44.3699,44.4138,44.2908,44.3171,51700.0
2012-09-06 12:25:00,50.4,50.44,50.39,50.42,33500.0,44.3083,44.3435,44.2996,44.3259,33500.0
2012-09-06 12:30:00,50.43,50.48,50.38,50.4,111700.0,44.3347,44.3787,44.2908,44.3083,111700.0
2012-09-06 12:35:00,50.4,50.41,50.31,50.31,92800.0,44.3083,44.3171,44.2292,44.2292,92800.0
2012-09-06 12:40:00,50.31,50.43,50.31,50.43,36700.0,44.2292,44.3347,44.2292,44.3347,36700.0
2012-09-06 12:45:00,50.43,50.48,50.35,50.36,59700.0,44.3347,44.3787,44.2644,44.2732,59700.0
2012-09-06 12:50:00,50.36,50.49,50.35,50.44,32600.0,44.2732,44.3875,44.2644,44.3435,32600.0
2012-09-06 12:55:00,50.44,50.45,50.36,50.36,11800.0,44.3435,44.3523,44.2732,44.2732,11800.0
2012-09-06 13:00:00,50.37,50.46,50.36,50.46,26000.0,44.282,44.3611,44.2732,44.3611,26000.0
2012-09-06 13:05:00,50.46,50.56,50.45,50.5,57600.0,44.3611,44.449,44.3523,44.3963,57600.0
2012-09-06 13:10:00,50.52,50.52,50.44,50.49,47300.0,44.4138,44.4138,44.3435,44.3875,47300.0
2012-09-06 13:15:00,50.5,50.52,50.49,50.5,14800.0,44.3963,44.4138,44.3875,44.3963,14800.0
2012-09-06 13:20:00,50.5,50.54,50.5,50.51,18900.0,44.3963,44.4314,44.3963,44.405,18900.0
2012-09-06 13:25:00,50.51,50.52,50.5,50.51,25000.0,44.405,44.4138,44.3963,44.405,25000.0
2012-09-06 13:30:00,50.51,50.52,50.48,50.5,41600.0,44.405,44.4138,44.3787,44.3963,41600.0
2012-09-06 13:35:00,50.5,50.54,50.5,50.53,20600.0,44.3963,44.4314,44.3963,44.4226,20600.0
2012-09-06 13:40:00,50.51,50.55,50.51,50.55,34300.0,44.405,44.4402,44.405,44.4402,34300.0
2012-09-06 13:45:00,50.54,50.59,50.52,50.57,24900.0,44.4314,44.4754,44.4138,44.4578,24900.0
2012-09-06 13:50:00,50.57,50.59,50.57,50.58,17200.0,44.4578,44.4754,44.4578,44.4666,17200.0
2012-09-06 13:55:00,50.58,50.58,50.52,50.53,20800.0,44.4666,44.4666,44.4138,44.4226,20800.0
2012-09-06 14:00:00,50.53,50.57,50.53,50.57,20600.0,44.4226,44.4578,44.4226,44.4578,20600.0
2012-09-06 14:05:00,50.57,50.57,50.54,50.55,17700.0,44.4578,44.4578,44.4314,44.4402,17700.0
2012-09-06 14:10:00,50.55,50.59,50.54,50.56,13400.0,44.4402,44.4754,44.4314,44.449,13400.0
2012-09-06 14:15:00,50.55,50.55,50.45,50.51,33200.0,44.4402,44.4402,44.3523,44.405,33200.0
2012-09-06 14:20:00,50.52,50.52,50.36,50.38,82500.0,44.4138,44.4138,44.2732,44.2908,82500.0
2012-09-06 14:25:00,50.38,50.42,50.38,50.42,28800.0,44.2908,44.3259,44.2908,44.3259,28800.0
2012-09-06 14:30:00,50.42,50.44,50.38,50.4,28300.0,44.3259,44.3435,44.2908,44.3083,28300.0
2012-09-06 14:35:00,50.4,50.43,50.38,50.39,31600.0,44.3083,44.3347,44.2908,44.2996,31600.0
2012-09-06 14:40:00,50.39,50.42,50.37,50.38,34700.0,44.2996,44.3259,44.282,44.2908,34700.0
2012-09-06 14:45:00,50.38,50.42,50.36,50.37,29100.0,44.2908,44.3259,44.2732,44.282,29100.0
2012-09-06 14:50:00,50.38,50.42,50.34,50.37,28400.0,44.2908,44.3259,44.2556,44.282,28400.0
2012-09-06 14:55:00,50.37,50.43,50.37,50.38,26700.0,44.282,44.3347,44.282,44.2908,26700.0
2012-09-06 15:00:00,50.37,50.39,50.31,50.34,64300.0,44.282,44.2996,44.2292,44.2556,64300.0
2012-09-06 15:05:00,50.33,50.34,50.22,50.23,80100.0,44.2468,44.2556,44.1501,44.1589,80100.0
2012-09-06 15:10:00,50.23,50.31,50.22,50.31,47700.0,44.1589,44.2292,44.1501,44.2292,47700.0
2012-09-06 15:15:00,50.32,50.39,50.31,50.39,42200.0,44.238,44.2996,44.2292,44.2996,42200.0
2012-09-06 15:20:00,50.4,50.45,50.39,50.45,36500.0,44.3083,44.3523,44.2996,44.3523,36500.0
2012-09-06 15:25:00,50.45,50.45,50.39,50.39,54100.0,44.3523,44.3523,44.2996,44.2996,54100.0
2012-09-06 15:30:00,50.4,50.46,50.36,50.46,117600.0,44.3083,44.3611,44.2732,44.3611,117600.0
2012-09-06 15:35:00,50.45,50.53,50.44,50.53,60500.0,44.3523,44.4226,44.3435,44.4226,60500.0
2012-09-06 15:40:00,50.53,50.55,50.51,50.52,40200.0,44.4226,44.4402,44.405,44.4138,40200.0
2012-09-06 15:45:00,50.52,50.59,50.5,50.59,74500.0,44.4138,44.4754,44.3963,44.4754,74500.0
2012-09-06 15:50:00,50.58,50.65,50.57,50.61,77600.0,44.4666,44.5281,44.4578,44.493,77600.0
2012-09-06 15:55:00,50.6,50.71,50.54,50.65,282600.0,44.4842,44.5809,44.4314,44.5281,282600.0
2012-09-07 09:30:00,50.57,50.67,50.23,50.35,64500.0,44.4578,44.5457,44.1589,44.2644,64500.0
2012-09-07 09:35:00,50.35,50.54,50.35,50.45,34700.0,44.2644,44.4314,44.2644,44.3523,34700.0
2012-09-07 09:40:00,50.47,50.5,50.36,50.38,53400.0,44.3699,44.3963,44.2732,44.2908,53400.0
2012-09-07 09:45:00,50.36,50.42,50.11,50.24,116100.0,44.2732,44.3259,44.0534,44.1677,116100.0
2012-09-07 09:50:00,50.24,50.27,50.14,50.2,91100.0,44.1677,44.1941,44.0798,44.1325,91100.0
2012-09-07 09:55:00,50.2,50.24,50.16,50.18,40200.0,44.1325,44.1677,44.0974,44.1149,40200.0
2012-09-07 10:00:00,50.18,50.23,50.12,50.19,56100.0,44.1149,44.1589,44.0622,44.1237,56100.0
2012-09-07 10:05:00,50.19,50.26,50.18,50.22,104400.0,44.1237,44.1853,44.1149,44.1501,104400.0
2012-09-07 10:10:00,50.23,50.27,50.17,50.17,44100.0,44.1589,44.1941,44.1061,44.1061,44100.0
2012-09-07 10:15:00,50.17,50.19,50.0,50.01,72700.0,44.1061,44.1237,43.9567,43.9655,72700.0
2012-09-07 10:20:00,50.02,50.06,50.0,50.02,24800.0,43.9743,44.0094,43.9567,43.9743,24800.0
2012-09-07 10:25:00,50.02,50.06,50.02,50.04,26400.0,43.9743,44.0094,43.9743,43.9919,26400.0
2012-09-07 10:30:00,50.04,50.1,50.04,50.08,28400.0,43.9919,44.0446,43.9919,44.027,28400.0
2012-09-07 10:35:00,50.08,50.1,50.03,50.04,26300.0,44.027,44.0446,43.9831,43.9919,26300.0
2012-09-07 10:40:00,50.05,50.1,50.04,50.08,21000.0,44.0006,44.0446,43.9919,44.027,21000.0
2012-09-07 10:45:00,50.07,50.11,50.06,50.11,24400.0,44.0182,44.0534,44.0094,44.0534,24400.0
2012-09-07 10:50:00,50.11,50.14,50.1,50.11,19400.0,44.0534,44.0798,44.0446,44.0534,19400.0
2012-09-07 10:55:00,50.12,50.15,50.07,50.07,31700.0,44.0622,44.0886,44.0182,44.0182,31700.0
2012-09-07 11:00:00,50.09,50.11,50.02,50.11,27500.0,44.0358,44.0534,43.9743,44.0534,27500.0
2012-09-07 11:05:00,50.12,50.16,50.09,50.16,15700.0,44.0622,44.0974,44.0358,44.0974,15700.0
2012-09-07 11:10:00,50.16,50.19,50.12,50.13,14700.0,44.0974,44.1237,44.0622,44.071,14700.0
2012-09-07 11:15:00,50.12,50.17,50.12,50.12,31800.0,44.0622,44.1061,44.0622,44.0622,31800.0
2012-09-07 11:20:00,50.12,50.13,50.09,50.1,28000.0,44.0622,44.071,44.0358,44.0446,28000.0
2012-09-07 11:25:00,50.11,50.19,50.1,50.18,23100.0,44.0534,44.1237,44.0446,44.1149,23100.0
2012-09-07 11:30:00,50.18,50.19,50.17,50.18,29600.0,44.1149,44.1237,44.1061,44.1149,29600.0
2012-09-07 11:35:00,50.17,50.19,50.17,50.19,25900.0,44.1061,44.1237,44.1061,44.1237,25900.0
2012-09-07 11:40:00,50.18,50.19,50.17,50.18,26100.0,44.1149,44.1237,44.1061,44.1149,26100.0
2012-09-07 11:45:00,50.18,50.18,50.16,50.16,20000.0,44.1149,44.1149,44.0974,44.0974,20000.0
2012-09-07 11:50:00,50.16,50.19,50.15,50.18,16900.0,44.0974,44.1237,44.0886,44.1149,16900.0
2012-09-07 11:55:00,50.18,50.23,50.18,50.23,33600.0,44.1149,44.1589,44.1149,44.1589,33600.0
2012-09-07 12:00:00,50.22,50.3,50.22,50.28,35100.0,44.1501,44.2204,44.1501,44.2028,35100.0
2012-09-07 12:05:00,50.29,50.29,50.26,50.26,28200.0,44.2116,44.2116,44.1853,44.1853,28200.0
2012-09-07 12:10:00,50.27,50.27,50.24,50.27,52400.0,44.1941,44.1941,44.1677,44.1941,52400.0
2012-09-07 12:15:00,50.27,50.28,50.23,50.24,25000.0,44.1941,44.2028,44.1589,44.1677,25000.0
2012-09-07 12:20:00,50.22,50.31,50.22,50.3,20200.0,44.1501,44.2292,44.1501,44.2204,20200.0
2012-09-07 12:25:00,50.3,50.31,50.25,50.25,8300.0,44.2204,44.2292,44.1765,44.1765,8300.0
2012-09-07 12:30:00,50.25,50.3,50.24,50.27,18300.0,44.1765,44.2204,44.1677,44.1941,18300.0
2012-09-07 12:35:00,50.26,50.29,50.24,50.29,20700.0,44.1853,44.2116,44.1677,44.2116,20700.0
2012-09-07 12:40:00,50.28,50.3,50.25,50.3,10900.0,44.2028,44.2204,44.1765,44.2204,10900.0
2012-09-07 12:45:00,50.29,50.3,50.27,50.28,13400.0,44.2116,44.2204,44.1941,44.2028,13400.0
2012-09-07 12:50:00,50.28,50.31,50.27,50.31,13700.0,44.2028,44.2292,44.1941,44.2292,13700.0
2012-09-07 12:55:00,50.3,50.38,50.3,50.32,14500.0,44.2204,44.2908,44.2204,44.238,14500.0
2012-09-07 13:00:00,50.32,50.39,50.32,50.36,56200.0,44.238,44.2996,44.238,44.2732,56200.0
2012-09-07 13:05:00,50.35,50.35,50.33,50.34,10700.0,44.2644,44.2644,44.2468,44.2556,10700.0
2012-09-07 13:10:00,50.33,50.43,50.33,50.42,27100.0,44.2468,44.3347,44.2468,44.3259,27100.0
2012-09-07 13:15:00,50.42,50.43,50.39,50.41,13500.0,44.3259,44.3347,44.2996,44.3171,13500.0
2012-09-07 13:20:00,50.42,50.42,50.35,50.35,4500.0,44.3259,44.3259,44.2644,44.2644,4500.0
2012-09-07 13:25:00,50.36,50.44,50.36,50.43,20100.0,44.2732,44.3435,44.2732,44.3347,20100.0
2012-09-07 13:30:00,50.43,50.45,50.41,50.44,47500.0,44.3347,44.3523,44.3171,44.3435,47500.0
2012-09-07 13:35:00,50.44,50.44,50.36,50.38,26600.0,44.3435,44.3435,44.2732,44.2908,26600.0
2012-09-07 13:40:00,50.37,50.38,50.35,50.37,19400.0,44.282,44.2908,44.2644,44.282,19400.0
2012-09-07 13:45:00,50.37,50.38,50.31,50.31,49200.0,44.282,44.2908,44.2292,44.2292,49200.0
2012-09-07 13:50:00,50.31,50.34,50.31,50.34,10300.0,44.2292,44.2556,44.2292,44.2556,10300.0
2012-09-07 13:55:00,50.34,50.34,50.3,50.32,15000.0,44.2556,44.2556,44.2204,44.238,15000.0
2012-09-07 14:00:00,50.32,50.37,50.3,50.3,22500.0,44.238,44.282,44.2204,44.2204,22500.0
2012-09-07 14:05:00,50.3,50.32,50.3,50.32,10700.0,44.2204,44.238,44.2204,44.238,10700.0
2012-09-07 14:10:00,50.32,50.33,50.31,50.31,9600.0,44.238,44.2468,44.2292,44.2292,9600.0
2012-09-07 14:15:00,50.31,50.35,50.27,50.33,40900.0,44.2292,44.2644,44.1941,44.2468,40900.0
2012-09-07 14:20:00,50.33,50.38,50.3,50.32,35500.0,44.2468,44.2908,44.2204,44.238,35500.0
2012-09-07 14:25:00,50.32,50.33,50.29,50.29,10200.0,44.238,44.2468,44.2116,44.2116,10200.0
2012-09-07 14:30:00,50.3,50.32,50.29,50.31,67300.0,44.2204,44.238,44.2116,44.2292,67300.0
2012-09-07 14:35:00,50.31,50.32,50.3,50.31,39600.0,44.2292,44.238,44.2204,44.2292,39600.0
2012-09-07 14:40:00,50.32,50.33,50.3,50.31,12300.0,44.238,44.2468,44.2204,44.2292,12300.0
2012-09-07 14:45:00,50.32,50.34,50.3,50.34,13800.0,44.238,44.2556,44.2204,44.2556,13800.0
2012-09-07 14:50:00,50.35,50.36,50.34,50.34,7700.0,44.2644,44.2732,44.2556,44.2556,7700.0
2012-09-07 14:55:00,50.35,50.35,50.29,50.31,108600.0,44.2644,44.2644,44.2116,44.2292,108600.0
2012-09-07 15:00:00,50.29,50.3,50.27,50.28,14900.0,44.2116,44.2204,44.1941,44.2028,14900.0
2012-09-07 15:05:00,50.27,50.28,50.24,50.27,16400.0,44.1941,44.2028,44.1677,44.1941,16400.0
2012-09-07 15:10:00,50.27,50.28,50.14,50.17,53800.0,44.1941,44.2028,44.0798,44.1061,53800.0
2012-09-07 15:15:00,50.19,50.2,50.08,50.09,31400.0,44.1237,44.1325,44.027,44.0358,31400.0
2012-09-07 15:20:00,50.08,50.08,50.0,50.0,132000.0,44.027,44.027,43.9567,43.9567,132000.0
2012-09-07 15:25:00,50.01,50.01,49.89,49.98,127500.0,43.9655,43.9655,43.86,43.9391,127500.0
2012-09-07 15:30:00,49.98,50.05,49.94,50.05,55600.0,43.9391,44.0006,43.9039,44.0006,55600.0
2012-09-07 15:35:00,50.05,50.05,49.95,49.95,100800.0,44.0006,44.0006,43.9127,43.9127,100800.0
2012-09-07 15:40:00,49.97,50.01,49.9,49.9,44500.0,43.9303,43.9655,43.8688,43.8688,44500.0
2012-09-07 15:45:00,49.92,49.95,49.81,49.89,98500.0,43.8864,43.9127,43.7897,43.86,98500.0
2012-09-07 15:50:00,49.89,49.93,49.87,49.91,52700.0,43.86,43.8952,43.8424,43.8776,52700.0
2012-09-07 15:55:00,49.91,49.92,49.8,49.84,133900.0,43.8776,43.8864,43.7809,43.816,133900.0
2012-09-10 09:30:00,49.53,49.85,49.53,49.84,68800.0,43.5435,43.8248,43.5435,43.816,68800.0
2012-09-10 09:35:00,49.84,49.87,49.68,49.71,24900.0,43.816,43.8424,43.6754,43.7017,24900.0
2012-09-10 09:40:00,49.77,49.94,49.69,49.78,82500.0,43.7545,43.9039,43.6842,43.7633,82500.0
2012-09-10 09:45:00,49.78,49.78,49.59,49.61,40300.0,43.7633,43.7633,43.5962,43.6138,40300.0
2012-09-10 09:50:00,49.61,49.77,49.61,49.76,27600.0,43.6138,43.7545,43.6138,43.7457,27600.0
2012-09-10 09:55:00,49.76,49.82,49.66,49.74,17200.0,43.7457,43.7984,43.6578,43.7281,17200.0
2012-09-10 10:00:00,49.73,49.76,49.63,49.7,47800.0,43.7193,43.7457,43.6314,43.6929,47800.0
2012-09-10 10:05:00,49.7,49.81,49.7,49.8,40500.0,43.6929,43.7897,43.6929,43.7809,40500.0
2012-09-10 10:10:00,49.78,49.79,49.74,49.77,12500.0,43.7633,43.7721,43.7281,43.7545,12500.0
2012-09-10 10:15:00,49.77,49.84,49.77,49.79,14600.0,43.7545,43.816,43.7545,43.7721,14600.0
2012-09-10 10:20:00,49.78,49.83,49.78,49.81,25700.0,43.7633,43.8072,43.7633,43.7897,25700.0
2012-09-10 10:25:00,49.81,49.81,49.65,49.66,21000.0,43.7897,43.7897,43.649,43.6578,21000.0
2012-09-10 10:30:00,49.65,49.79,49.65,49.77,15300.0,43.649,43.7721,43.649,43.7545,15300.0
2012-09-10 10:35:00,49.76,49.76,49.73,49.75,7400.0,43.7457,43.7457,43.7193,43.7369,7400.0
2012-09-10 10:40:00,49.75,49.78,49.72,49.74,8800.0,43.7369,43.7633,43.7105,43.7281,8800.0
2012-09-10 10:45:00,49.73,49.78,49.73,49.76,5700.0,43.7193,43.7633,43.7193,43.7457,5700.0
2012-09-10 10:50:00,49.78,49.8,49.74,49.75,8700.0,43.7633,43.7809,43.7281,43.7369,8700.0
2012-09-10 10:55:00,49.74,49.76,49.73,49.73,9300.0,43.7281,43.7457,43.7193,43.7193,9300.0
2012-09-10 11:00:00,49.72,49.74,49.64,49.73,11000.0,43.7105,43.7281,43.6402,43.7193,11000.0
2012-09-10 11:05:00,49.73,49.75,49.6,49.62,103900.0,43.7193,43.7369,43.605,43.6226,103900.0
2012-09-10 11:10:00,49.63,49.75,49.63,49.75,10000.0,43.6314,43.7369,43.6314,43.7369,10000.0
2012-09-10 11:15:00,49.75,49.77,49.69,49.71,6500.0,43.7369,43.7545,43.6842,43.7017,6500.0
2012-09-10 11:20:00,49.7,49.76,49.68,49.74,10200.0,43.6929,43.7457,43.6754,43.7281,10200.0
2012-09-10 11:25:00,49.75,49.77,49.72,49.72,17300.0,43.7369,43.7545,43.7105,43.7105,17300.0
2012-09-10 11:30:00,49.72,49.72,49.62,49.63,8800.0,43.7105,43.7105,43.6226,43.6314,8800.0
2012-09-10 11:35:00,49.62,49.63,49.58,49.62,16300.0,43.6226,43.6314,43.5875,43.6226,16300.0
2012-09-10 11:40:00,49.61,49.62,49.6,49.62,4500.0,43.6138,43.6226,43.605,43.6226,4500.0
2012-09-10 11:45:00,49.62,49.72,49.61,49.68,16600.0,43.6226,43.7105,43.6138,43.6754,16600.0
2012-09-10 11:50:00,49.68,49.7,49.67,49.69,5700.0,43.6754,43.6929,43.6666,43.6842,5700.0
2012-09-10 11:55:00,49.69,49.75,49.64,49.65,17300.0,43.6842,43.7369,43.6402,43.649,17300.0
2012-09-10 12:00:00,49.65,49.72,49.64,49.68,10500.0,43.649,43.7105,43.6402,43.6754,10500.0
2012-09-10 12:05:00,49.68,49.68,49.6,49.63,7400.0,43.6754,43.6754,43.605,43.6314,7400.0
2012-09-10 12:10:00,49.63,49.7,49.63,49.7,8300.0,43.6314,43.6929,43.6314,43.6929,8300.0
2012-09-10 12:15:00,49.7,49.71,49.67,49.67,20700.0,43.6929,43.7017,43.6666,43.6666,20700.0
2012-09-10 12:20:00,49.66,49.67,49.51,49.53,64300.0,43.6578,43.6666,43.5259,43.5435,64300.0
2012-09-10 12:25:00,49.54,49.55,49.5,49.55,18500.0,43.5523,43.5611,43.5171,43.5611,18500.0
2012-09-10 12:30:00,49.56,49.56,49.43,49.47,21000.0,43.5699,43.5699,43.4556,43.4907,21000.0
2012-09-10 12:35:00,49.46,49.6,49.46,49.49,48900.0,43.482,43.605,43.482,43.5083,48900.0
2012-09-10 12:40:00,49.5,49.5,49.36,49.38,23700.0,43.5171,43.5171,43.394,43.4116,23700.0
2012-09-10 12:45:00,49.38,49.4,49.32,49.32,15700.0,43.4116,43.4292,43.3589,43.3589,15700.0
2012-09-10 12:50:00,49.32,49.33,49.22,49.24,49300.0,43.3589,43.3677,43.271,43.2885,49300.0
2012-09-10 12:55:00,49.26,49.39,49.25,49.32,31600.0,43.3061,43.4204,43.2973,43.3589,31600.0
2012-09-10 13:00:00,49.32,49.47,49.32,49.46,10300.0,43.3589,43.4907,43.3589,43.482,10300.0
2012-09-10 13:05:00,49.47,49.48,49.41,49.41,13200.0,43.4907,43.4995,43.438,43.438,13200.0
2012-09-10 13:10:00,49.41,49.46,49.41,49.46,20300.0,43.438,43.482,43.438,43.482,20300.0
2012-09-10 13:15:00,49.46,49.52,49.46,49.52,10000.0,43.482,43.5347,43.482,43.5347,10000.0
2012-09-10 13:20:00,49.52,49.53,49.45,49.45,10400.0,43.5347,43.5435,43.4732,43.4732,10400.0
2012-09-10 13:25:00,49.46,49.52,49.45,49.5,9800.0,43.482,43.5347,43.4732,43.5171,9800.0
2012-09-10 13:30:00,49.51,49.52,49.48,49.5,15500.0,43.5259,43.5347,43.4995,43.5171,15500.0
2012-09-10 13:35:00,49.5,49.51,49.41,49.47,16900.0,43.5171,43.5259,43.438,43.4907,16900.0
2012-09-10 13:40:00,49.47,49.5,49.43,49.46,10100.0,43.4907,43.5171,43.4556,43.482,10100.0
2012-09-10 13:45:00,49.46,49.46,49.43,49.44,5300.0,43.482,43.482,43.4556,43.4644,5300.0
2012-09-10 13:50:00,49.45,49.47,49.42,49.47,46500.0,43.4732,43.4907,43.4468,43.4907,46500.0
2012-09-10 13:55:00,49.48,49.53,49.44,49.51,59400.0,43.4995,43.5435,43.4644,43.5259,59400.0
2012-09-10 14:00:00,49.47,49.53,49.47,49.53,61900.0,43.4907,43.5435,43.4907,43.5435,61900.0
2012-09-10 14:05:00,49.53,49.53,49.49,49.51,33600.0,43.5435,43.5435,43.5083,43.5259,33600.0
2012-09-10 14:10:00,49.51,49.52,49.49,49.52,23400.0,43.5259,43.5347,43.5083,43.5347,23400.0
2012-09-10 14:15:00,49.52,49.57,49.51,49.53,28300.0,43.5347,43.5787,43.5259,43.5435,28300.0
2012-09-10 14:20:00,49.53,49.55,49.5,49.5,57800.0,43.5435,43.5611,43.5171,43.5171,57800.0
2012-09-10 14:25:00,49.5,49.58,49.5,49.54,95000.0,43.5171,43.5875,43.5171,43.5523,95000.0
2012-09-10 14:30:00,49.54,49.58,49.53,49.58,10300.0,43.5523,43.5875,43.5435,43.5875,10300.0
2012-09-10 14:35:00,49.57,49.58,49.53,49.53,50600.0,43.5787,43.5875,43.5435,43.5435,50600.0
2012-09-10 14:40:00,49.53,49.56,49.53,49.54,9500.0,43.5435,43.5699,43.5435,43.5523,9500.0
2012-09-10 14:45:00,49.54,49.56,49.54,49.56,13900.0,43.5523,43.5699,43.5523,43.5699,13900.0
2012-09-10 14:50:00,49.55,49.56,49.51,49.53,37000.0,43.5611,43.5699,43.5259,43.5435,37000.0
2012-09-10 14:55:00,49.52,49.53,49.47,49.47,16100.0,43.5347,43.5435,43.4907,43.4907,16100.0
2012-09-10 15:00:00,49.48,49.48,49.45,49.46,20100.0,43.4995,43.4995,43.4732,43.482,20100.0
2012-09-10 15:05:00,49.46,49.47,49.44,49.44,46600.0,43.482,43.4907,43.4644,43.4644,46600.0
2012-09-10 15:10:00,49.44,49.46,49.4,49.41,26100.0,43.4644,43.482,43.4292,43.438,26100.0
2012-09-10 15:15:00,49.41,49.41,49.38,49.39,22400.0,43.438,43.438,43.4116,43.4204,22400.0
2012-09-10 15:20:00,49.4,49.41,49.38,49.39,29800.0,43.4292,43.438,43.4116,43.4204,29800.0
2012-09-10 15:25:00,49.38,49.41,49.36,49.39,38600.0,43.4116,43.438,43.394,43.4204,38600.0
2012-09-10 15:30:00,49.4,49.41,49.34,49.36,46900.0,43.4292,43.438,43.3765,43.394,46900.0
2012-09-10 15:35:00,49.37,49.4,49.34,49.4,61100.0,43.4028,43.4292,43.3765,43.4292,61100.0
2012-09-10 15:40:00,49.4,49.41,49.29,49.29,48200.0,43.4292,43.438,43.3325,43.3325,48200.0
2012-09-10 15:45:00,49.3,49.32,49.19,49.2,55400.0,43.3413,43.3589,43.2446,43.2534,55400.0
2012-09-10 15:50:00,49.2,49.25,49.15,49.16,98000.0,43.2534,43.2973,43.2094,43.2182,98000.0
2012-09-10 15:55:00,49.17,49.18,48.92,48.97,294800.0,43.227,43.2358,43.0072,43.0512,294800.0
2012-09-11 09:30:00,48.81,48.89,48.75,48.84,41500.0,42.9105,42.9809,42.8578,42.9369,41500.0
2012-09-11 09:35:00,48.85,49.1,48.8,49.1,61400.0,42.9457,43.1655,42.9017,43.1655,61400.0
2012-09-11 09:40:00,49.12,49.25,49.11,49.18,32400.0,43.1831,43.2973,43.1743,43.2358,32400.0
2012-09-11 09:45:00,49.16,49.2,49.08,49.13,17400.0,43.2182,43.2534,43.1479,43.1918,17400.0
2012-09-11 09:50:00,49.13,49.2,49.13,49.17,16300.0,43.1918,43.2534,43.1918,43.227,16300.0
2012-09-11 09:55:00,49.18,49.18,49.1,49.15,27100.0,43.2358,43.2358,43.1655,43.2094,27100.0
2012-09-11 10:00:00,49.14,49.18,49.02,49.03,35100.0,43.2006,43.2358,43.0951,43.1039,35100.0
2012-09-11 10:05:00,49.03,49.05,49.0,49.01,28100.0,43.1039,43.1215,43.0776,43.0863,28100.0
2012-09-11 10:10:00,49.02,49.17,49.02,49.12,25200.0,43.0951,43.227,43.0951,43.1831,25200.0
2012-09-11 10:15:00,49.11,49.16,49.08,49.13,27900.0,43.1743,43.2182,43.1479,43.1918,27900.0
2012-09-11 10:20:00,49.14,49.16,49.13,49.13,19800.0,43.2006,43.2182,43.1918,43.1918,19800.0
2012-09-11 10:25:00,49.13,49.15,49.12,49.13,15800.0,43.1918,43.2094,43.1831,43.1918,15800.0
2012-09-11 10:30:00,49.12,49.12,49.06,49.09,14900.0,43.1831,43.1831,43.1303,43.1567,14900.0
2012-09-11 10:35:00,49.1,49.1,49.01,49.03,17900.0,43.1655,43.1655,43.0863,43.1039,17900.0
2012-09-11 10:40:00,49.03,49.03,48.96,48.96,18200.0,43.1039,43.1039,43.0424,43.0424,18200.0
2012-09-11 10:45:00,48.95,49.0,48.9,49.0,16000.0,43.0336,43.0776,42.9896,43.0776,16000.0
2012-09-11 10:50:00,49.0,49.02,48.99,49.0,25200.0,43.0776,43.0951,43.0688,43.0776,25200.0
2012-09-11 10:55:00,49.01,49.02,48.94,48.95,23600.0,43.0863,43.0951,43.0248,43.0336,23600.0
2012-09-11 11:00:00,48.95,49.02,48.92,48.98,19100.0,43.0336,43.0951,43.0072,43.06,19100.0
2012-09-11 11:05:00,48.97,48.98,48.93,48.97,10800.0,43.0512,43.06,43.016,43.0512,10800.0
2012-09-11 11:10:00,48.97,48.97,48.89,48.92,28200.0,43.0512,43.0512,42.9809,43.0072,28200.0
2012-09-11 11:15:00,48.92,48.96,48.87,48.96,13600.0,43.0072,43.0424,42.9633,43.0424,13600.0
2012-09-11 11:20:00,48.95,48.97,48.88,48.89,19500.0,43.0336,43.0512,42.9721,42.9809,19500.0
2012-09-11 11:25:00,48.89,48.9,48.86,48.9,18100.0,42.9809,42.9896,42.9545,42.9896,18100.0
2012-09-11 11:30:00,48.9,48.92,48.84,48.92,69700.0,42.9896,43.0072,42.9369,43.0072,69700.0
2012-09-11 11:35:00,48.91,48.92,48.86,48.9,93500.0,42.9984,43.0072,42.9545,42.9896,93500.0
2012-09-11 11:40:00,48.9,48.9,48.85,48.87,10900.0,42.9896,42.9896,42.9457,42.9633,10900.0
2012-09-11 11:45:00,48.86,48.88,48.81,48.84,17400.0,42.9545,42.9721,42.9105,42.9369,17400.0
2012-09-11 11:50:00,48.83,48.88,48.81,48.87,16600.0,42.9281,42.9721,42.9105,42.9633,16600.0
2012-09-11 11:55:00,48.87,49.05,48.87,49.05,105800.0,42.9633,43.1215,42.9633,43.1215,105800.0
2012-09-11 12:00:00,49.05,49.05,48.88,48.88,18100.0,43.1215,43.1215,42.9721,42.9721,18100.0
2012-09-11 12:05:00,48.88,48.9,48.83,48.86,37200.0,42.9721,42.9896,42.9281,42.9545,37200.0
2012-09-11 12:10:00,48.86,48.89,48.83,48.85,28900.0,42.9545,42.9809,42.9281,42.9457,28900.0
2012-09-11 12:15:00,48.84,48.84,48.79,48.81,20300.0,42.9369,42.9369,42.8929,42.9105,20300.0
2012-09-11 12:20:00,48.82,48.88,48.81,48.84,11400.0,42.9193,42.9721,42.9105,42.9369,11400.0
2012-09-11 12:25:00,48.84,48.85,48.8,48.8,10800.0,42.9369,42.9457,42.9017,42.9017,10800.0
2012-09-11 12:30:00,48.8,48.8,48.74,48.79,19300.0,42.9017,42.9017,42.849,42.8929,19300.0
2012-09-11 12:35:00,48.81,48.81,48.79,48.79,6200.0,42.9105,42.9105,42.8929,42.8929,6200.0
2012-09-11 12:40:00,48.78,48.82,48.78,48.78,11200.0,42.8841,42.9193,42.8841,42.8841,11200.0
2012-09-11 12:45:00,48.79,48.81,48.71,48.72,35300.0,42.8929,42.9105,42.8226,42.8314,35300.0
2012-09-11 12:50:00,48.73,48.77,48.68,48.68,18600.0,42.8402,42.8754,42.7962,42.7962,18600.0
2012-09-11 12:55:00,48.69,48.75,48.68,48.75,13200.0,42.805,42.8578,42.7962,42.8578,13200.0
2012-09-11 13:00:00,48.73,48.77,48.72,48.72,15400.0,42.8402,42.8754,42.8314,42.8314,15400.0
2012-09-11 13:05:00,48.72,48.73,48.66,48.67,22800.0,42.8314,42.8402,42.7787,42.7874,22800.0
2012-09-11 13:10:00,48.67,48.67,48.64,48.65,17900.0,42.7874,42.7874,42.7611,42.7699,17900.0
2012-09-11 13:15:00,48.65,48.68,48.61,48.62,35000.0,42.7699,42.7962,42.7347,42.7435,35000.0
2012-09-11 13:20:00,48.63,48.63,48.58,48.59,44800.0,42.7523,42.7523,42.7083,42.7171,44800.0
2012-09-11 13:25:00,48.58,48.61,48.57,48.57,20300.0,42.7083,42.7347,42.6995,42.6995,20300.0
2012-09-11 13:30:00,48.58,48.6,48.54,48.54,29100.0,42.7083,42.7259,42.6732,42.6732,29100.0
2012-09-11 13:35:00,48.54,48.56,48.51,48.54,29500.0,42.6732,42.6907,42.6468,42.6732,29500.0
2012-09-11 13:40:00,48.54,48.67,48.54,48.67,23200.0,42.6732,42.7874,42.6732,42.7874,23200.0
2012-09-11 13:45:00,48.67,48.78,48.66,48.77,42600.0,42.7874,42.8841,42.7787,42.8754,42600.0
2012-09-11 13:50:00,48.75,48.82,48.74,48.81,18100.0,42.8578,42.9193,42.849,42.9105,18100.0
2012-09-11 13:55:00,48.8,48.89,48.79,48.88,30800.0,42.9017,42.9809,42.8929,42.9721,30800.0
2012-09-11 14:00:00,48.87,48.9,48.76,48.77,25000.0,42.9633,42.9896,42.8666,42.8754,25000.0
2012-09-11 14:05:00,48.76,48.84,48.74,48.77,56800.0,42.8666,42.9369,42.849,42.8754,56800.0
2012-09-11 14:10:00,48.78,48.9,48.78,48.85,58000.0,42.8841,42.9896,42.8841,42.9457,58000.0
2012-09-11 14:15:00,48.85,48.9,48.85,48.9,11900.0,42.9457,42.9896,42.9457,42.9896,11900.0
2012-09-11 14:20:00,48.89,49.03,48.86,49.02,55500.0,42.9809,43.1039,42.9545,43.0951,55500.0
2012-09-11 14:25:00,49.02,49.07,48.96,48.98,32300.0,43.0951,43.1391,43.0424,43.06,32300.0
2012-09-11 14:30:00,48.97,49.0,48.97,48.97,12400.0,43.0512,43.0776,43.0512,43.0512,12400.0
2012-09-11 14:35:00,48.97,49.0,48.97,49.0,21200.0,43.0512,43.0776,43.0512,43.0776,21200.0
2012-09-11 14:40:00,49.0,49.0,48.94,48.94,11400.0,43.0776,43.0776,43.0248,43.0248,11400.0
2012-09-11 14:45:00,48.95,48.98,48.86,48.9,22300.0,43.0336,43.06,42.9545,42.9896,22300.0
2012-09-11 14:50:00,48.88,48.95,48.85,48.89,27600.0,42.9721,43.0336,42.9457,42.9809,27600.0
2012-09-11 14:55:00,48.88,48.94,48.87,48.89,24400.0,42.9721,43.0248,42.9633,42.9809,24400.0
2012-09-11 15:00:00,48.89,48.9,48.82,48.86,28100.0,42.9809,42.9896,42.9193,42.9545,28100.0
2012-09-11 15:05:00,48.87,48.87,48.78,48.79,27300.0,42.9633,42.9633,42.8841,42.8929,27300.0
2012-09-11 15:10:00,48.79,48.84,48.78,48.8,15100.0,42.8929,42.9369,42.8841,42.9017,15100.0
2012-09-11 15:15:00,48.81,48.84,48.8,48.81,14900.0,42.9105,42.9369,42.9017,42.9105,14900.0
2012-09-11 15:20:00,48.8,48.81,48.76,48.78,24800.0,42.9017,42.9105,42.8666,42.8841,24800.0
2012-09-11 15:25:00,48.78,48.78,48.67,48.7,33800.0,42.8841,42.8841,42.7874,42.8138,33800.0
2012-09-11 15:30:00,48.69,48.78,48.69,48.76,28700.0,42.805,42.8841,42.805,42.8666,28700.0
2012-09-11 15:35:00,48.76,48.77,48.7,48.72,28600.0,42.8666,42.8754,42.8138,42.8314,28600.0
2012-09-11 15:40:00,48.72,48.79,48.71,48.76,34300.0,42.8314,42.8929,42.8226,42.8666,34300.0
2012-09-11 15:45:00,48.75,48.83,48.74,48.8,37400.0,42.8578,42.9281,42.849,42.9017,37400.0
2012-09-11 15:50:00,48.79,48.88,48.78,48.87,63400.0,42.8929,42.9721,42.8841,42.9633,63400.0
2012-09-11 15:55:00,48.86,48.9,48.83,48.89,129000.0,42.9545,42.9896,42.9281,42.9809,129000.0
2012-09-12 09:30:00,49.27,49.41,49.08,49.25,109300.0,43.3149,43.438,43.1479,43.2973,109300.0
2012-09-12 09:35:00,49.25,49.73,49.24,49.56,222100.0,43.2973,43.7193,43.2885,43.5699,222100.0
2012-09-12 09:40:00,49.53,49.53,49.18,49.3,49600.0,43.5435,43.5435,43.2358,43.3413,49600.0
2012-09-12 09:45:00,49.29,49.3,49.2,49.27,21900.0,43.3325,43.3413,43.2534,43.3149,21900.0
2012-09-12 09:50:00,49.28,49.36,49.26,49.29,39600.0,43.3237,43.394,43.3061,43.3325,39600.0
2012-09-12 09:55:00,49.29,49.39,49.25,49.33,32400.0,43.3325,43.4204,43.2973,43.3677,32400.0
2012-09-12 10:00:00,49.35,49.37,49.33,49.35,27900.0,43.3853,43.4028,43.3677,43.3853,27900.0
2012-09-12 10:05:00,49.35,49.54,49.35,49.54,28600.0,43.3853,43.5523,43.3853,43.5523,28600.0
2012-09-12 10:10:00,49.54,49.69,49.53,49.66,55200.0,43.5523,43.6842,43.5435,43.6578,55200.0
2012-09-12 10:15:00,49.66,49.74,49.64,49.71,39400.0,43.6578,43.7281,43.6402,43.7017,39400.0
2012-09-12 10:20:00,49.7,49.74,49.66,49.69,30400.0,43.6929,43.7281,43.6578,43.6842,30400.0
2012-09-12 10:25:00,49.7,49.82,49.7,49.81,39300.0,43.6929,43.7984,43.6929,43.7897,39300.0
2012-09-12 10:30:00,49.8,49.81,49.73,49.81,42600.0,43.7809,43.7897,43.7193,43.7897,42600.0
2012-09-12 10:35:00,49.8,49.81,49.75,49.76,27300.0,43.7809,43.7897,43.7369,43.7457,27300.0
2012-09-12 10:40:00,49.75,49.77,49.72,49.74,38100.0,43.7369,43.7545,43.7105,43.7281,38100.0
2012-09-12 10:45:00,49.74,49.8,49.72,49.72,28500.0,43.7281,43.7809,43.7105,43.7105,28500.0
2012-09-12 10:50:00,49.73,49.75,49.71,49.71,30900.0,43.7193,43.7369,43.7017,43.7017,30900.0
2012-09-12 10:55:00,49.71,49.73,49.66,49.69,30700.0,43.7017,43.7193,43.6578,43.6842,30700.0
2012-09-12 11:00:00,49.7,49.76,49.7,49.71,34400.0,43.6929,43.7457,43.6929,43.7017,34400.0
2012-09-12 11:05:00,49.71,49.9,49.71,49.9,82000.0,43.7017,43.8688,43.7017,43.8688,82000.0
2012-09-12 11:10:00,49.89,49.9,49.81,49.81,42000.0,43.86,43.8688,43.7897,43.7897,42000.0
2012-09-12 11:15:00,49.82,49.96,49.79,49.95,54400.0,43.7984,43.9215,43.7721,43.9127,54400.0
2012-09-12 11:20:00,49.95,49.99,49.94,49.96,29800.0,43.9127,43.9479,43.9039,43.9215,29800.0
2012-09-12 11:25:00,49.95,49.96,49.84,49.9,29800.0,43.9127,43.9215,43.816,43.8688,29800.0
2012-09-12 11:30:00,49.89,49.94,49.79,49.82,36600.0,43.86,43.9039,43.7721,43.7984,36600.0
2012-09-12 11:35:00,49.82,49.82,49.75,49.79,28600.0,43.7984,43.7984,43.7369,43.7721,28600.0
2012-09-12 11:40:00,49.78,49.86,49.77,49.78,33200.0,43.7633,43.8336,43.7545,43.7633,33200.0
2012-09-12 11:45:00,49.78,49.84,49.78,49.81,21000.0,43.7633,43.816,43.7633,43.7897,21000.0
2012-09-12 11:50:00,49.8,49.83,49.79,49.83,24000.0,43.7809,43.8072,43.7721,43.8072,24000.0
2012-09-12 11:55:00,49.82,49.84,49.8,49.83,15800.0,43.7984,43.816,43.7809,43.8072,15800.0
2012-09-12 12:00:00,49.83,49.94,49.79,49.94,42200.0,43.8072,43.9039,43.7721,43.9039,42200.0
2012-09-12 12:05:00,49.94,50.0,49.94,49.97,36800.0,43.9039,43.9567,43.9039,43.9303,36800.0
2012-09-12 12:10:00,49.98,50.0,49.98,49.99,21800.0,43.9391,43.9567,43.9391,43.9479,21800.0
2012-09-12 12:15:00,50.0,50.02,49.96,50.0,99000.0,43.9567,43.9743,43.9215,43.9567,99000.0
2012-09-12 12:20:00,50.01,50.08,49.94,50.03,52000.0,43.9655,44.027,43.9039,43.9831,52000.0
2012-09-12 12:25:00,50.03,50.1,49.99,49.99,40500.0,43.9831,44.0446,43.9479,43.9479,40500.0
2012-09-12 12:30:00,49.99,50.0,49.9,49.9,15700.0,43.9479,43.9567,43.8688,43.8688,15700.0
2012-09-12 12:35:00,49.9,49.91,49.8,49.8,23200.0,43.8688,43.8776,43.7809,43.7809,23200.0
2012-09-12 12:40:00,49.8,49.89,49.8,49.87,20700.0,43.7809,43.86,43.7809,43.8424,20700.0
2012-09-12 12:45:00,49.87,49.88,49.83,49.86,23000.0,43.8424,43.8512,43.8072,43.8336,23000.0
2012-09-12 12:50:00,49.87,49.88,49.81,49.85,30900.0,43.8424,43.8512,43.7897,43.8248,30900.0
2012-09-12 12:55:00,49.84,49.84,49.8,49.82,15600.0,43.816,43.816,43.7809,43.7984,15600.0
2012-09-12 13:00:00,49.82,49.86,49.8,49.8,30600.0,43.7984,43.8336,43.7809,43.7809,30600.0
2012-09-12 13:05:00,49.8,49.94,49.8,49.9,60700.0,43.7809,43.9039,43.7809,43.8688,60700.0
2012-09-12 13:10:00,49.9,49.91,49.85,49.89,32800.0,43.8688,43.8776,43.8248,43.86,32800.0
2012-09-12 13:15:00,49.9,49.9,49.81,49.81,20900.0,43.8688,43.8688,43.7897,43.7897,20900.0
2012-09-12 13:20:00,49.82,49.89,49.81,49.85,34300.0,43.7984,43.86,43.7897,43.8248,34300.0
2012-09-12 13:25:00,49.86,49.86,49.83,49.84,21600.0,43.8336,43.8336,43.8072,43.816,21600.0
2012-09-12 13:30:00,49.84,49.85,49.81,49.84,22000.0,43.816,43.8248,43.7897,43.816,22000.0
2012-09-12 13:35:00,49.83,49.85,49.79,49.8,27200.0,43.8072,43.8248,43.7721,43.7809,27200.0
2012-09-12 13:40:00,49.81,49.84,49.8,49.81,7500.0,43.7897,43.816,43.7809,43.7897,7500.0
2012-09-12 13:45:00,49.8,49.88,49.8,49.88,34700.0,43.7809,43.8512,43.7809,43.8512,34700.0
2012-09-12 13:50:00,49.88,49.88,49.77,49.78,48600.0,43.8512,43.8512,43.7545,43.7633,48600.0
2012-09-12 13:55:00,49.78,49.82,49.78,49.8,39400.0,43.7633,43.7984,43.7633,43.7809,39400.0
2012-09-12 14:00:00,49.8,49.84,49.79,49.81,36100.0,43.7809,43.816,43.7721,43.7897,36100.0
2012-09-12 14:05:00,49.81,49.85,49.79,49.82,16600.0,43.7897,43.8248,43.7721,43.7984,16600.0
2012-09-12 14:10:00,49.83,49.88,49.82,49.83,36200.0,43.8072,43.8512,43.7984,43.8072,36200.0
2012-09-12 14:15:00,49.83,49.83,49.8,49.8,20800.0,43.8072,43.8072,43.7809,43.7809,20800.0
2012-09-12 14:20:00,49.79,49.79,49.72,49.75,23800.0,43.7721,43.7721,43.7105,43.7369,23800.0
2012-09-12 14:25:00,49.75,49.77,49.74,49.74,16900.0,43.7369,43.7545,43.7281,43.7281,16900.0
2012-09-12 14:30:00,49.75,49.75,49.73,49.73,16900.0,43.7369,43.7369,43.7193,43.7193,16900.0
2012-09-12 14:35:00,49.74,49.74,49.66,49.66,23700.0,43.7281,43.7281,43.6578,43.6578,23700.0
2012-09-12 14:40:00,49.66,49.67,49.61,49.64,21300.0,43.6578,43.6666,43.6138,43.6402,21300.0
2012-09-12 14:45:00,49.64,49.72,49.64,49.68,28300.0,43.6402,43.7105,43.6402,43.6754,28300.0
2012-09-12 14:50:00,49.69,49.83,49.69,49.8,45400.0,43.6842,43.8072,43.6842,43.7809,45400.0
2012-09-12 14:55:00,49.8,49.81,49.77,49.77,34700.0,43.7809,43.7897,43.7545,43.7545,34700.0
2012-09-12 15:00:00,49.77,49.78,49.64,49.64,46900.0,43.7545,43.7633,43.6402,43.6402,46900.0
2012-09-12 15:05:00,49.65,49.65,49.54,49.56,49400.0,43.649,43.649,43.5523,43.5699,49400.0
2012-09-12 15:10:00,49.57,49.57,49.52,49.55,154200.0,43.5787,43.5787,43.5347,43.5611,154200.0
2012-09-12 15:15:00,49.55,49.57,49.53,49.55,44100.0,43.5611,43.5787,43.5435,43.5611,44100.0
2012-09-12 15:20:00,49.56,49.56,49.53,49.55,54800.0,43.5699,43.5699,43.5435,43.5611,54800.0
2012-09-12 15:25:00,49.55,49.65,49.54,49.64,48800.0,43.5611,43.649,43.5523,43.6402,48800.0
2012-09-12 15:30:00,49.64,49.74,49.63,49.7,103500.0,43.6402,43.7281,43.6314,43.6929,103500.0
2012-09-12 15:35:00,49.7,49.75,49.63,49.74,50800.0,43.6929,43.7369,43.6314,43.7281,50800.0
2012-09-12 15:40:00,49.74,49.84,49.74,49.75,85000.0,43.7281,43.816,43.7281,43.7369,85000.0
2012-09-12 15:45:00,49.74,49.8,49.68,49.77,93800.0,43.7281,43.7809,43.6754,43.7545,93800.0
2012-09-12 15:50:00,49.76,49.76,49.64,49.68,49200.0,43.7457,43.7457,43.6402,43.6754,49200.0
2012-09-12 15:55:00,49.69,49.74,49.68,49.73,42500.0,43.6842,43.7281,43.6754,43.7193,42500.0
2012-09-13 09:30:00,49.62,49.93,49.59,49.7,35500.0,43.6226,43.8952,43.5962,43.6929,35500.0
2012-09-13 09:35:00,49.7,49.9,49.7,49.84,17800.0,43.6929,43.8688,43.6929,43.816,17800.0
2012-09-13 09:40:00,49.84,49.96,49.7,49.83,37500.0,43.816,43.9215,43.6929,43.8072,37500.0
2012-09-13 09:45:00,49.84,50.03,49.84,50.0,28400.0,43.816,43.9831,43.816,43.9567,28400.0
2012-09-13 09:50:00,50.02,50.05,49.97,49.99,20900.0,43.9743,44.0006,43.9303,43.9479,20900.0
2012-09-13 09:55:00,49.99,50.23,49.97,49.97,53300.0,43.9479,44.1589,43.9303,43.9303,53300.0
2012-09-13 10:00:00,49.98,49.98,49.82,49.88,7700.0,43.9391,43.9391,43.7984,43.8512,7700.0
2012-09-13 10:05:00,49.88,49.97,49.84,49.92,6300.0,43.8512,43.9303,43.816,43.8864,6300.0
2012-09-13 10:10:00,49.92,50.04,49.92,50.02,21800.0,43.8864,43.9919,43.8864,43.9743,21800.0
2012-09-13 10:15:00,50.02,50.03,49.96,50.02,28900.0,43.9743,43.9831,43.9215,43.9743,28900.0
2012-09-13 10:20:00,50.0,50.06,49.98,50.02,16700.0,43.9567,44.0094,43.9391,43.9743,16700.0
2012-09-13 10:25:00,50.02,50.11,50.02,50.06,10500.0,43.9743,44.0534,43.9743,44.0094,10500.0
2012-09-13 10:30:00,50.06,50.16,50.06,50.14,20100.0,44.0094,44.0974,44.0094,44.0798,20100.0
2012-09-13 10:35:00,50.14,50.25,50.14,50.23,18100.0,44.0798,44.1765,44.0798,44.1589,18100.0
2012-09-13 10:40:00,50.23,50.29,50.2,50.2,44700.0,44.1589,44.2116,44.1325,44.1325,44700.0
2012-09-13 10:45:00,50.22,50.26,50.16,50.18,14100.0,44.1501,44.1853,44.0974,44.1149,14100.0
2012-09-13 10:50:00,50.18,50.2,50.14,50.17,9700.0,44.1149,44.1325,44.0798,44.1061,9700.0
2012-09-13 10:55:00,50.16,50.22,50.15,50.2,15200.0,44.0974,44.1501,44.0886,44.1325,15200.0
2012-09-13 11:00:00,50.2,50.23,50.16,50.22,12000.0,44.1325,44.1589,44.0974,44.1501,12000.0
2012-09-13 11:05:00,50.21,50.22,50.18,50.21,22900.0,44.1413,44.1501,44.1149,44.1413,22900.0
2012-09-13 11:10:00,50.2,50.22,50.18,50.2,25200.0,44.1325,44.1501,44.1149,44.1325,25200.0
2012-09-13 11:15:00,50.21,50.24,50.19,50.24,15600.0,44.1413,44.1677,44.1237,44.1677,15600.0
2012-09-13 11:20:00,50.23,50.24,50.19,50.22,23900.0,44.1589,44.1677,44.1237,44.1501,23900.0
2012-09-13 11:25:00,50.22,50.23,50.19,50.22,15100.0,44.1501,44.1589,44.1237,44.1501,15100.0
2012-09-13 11:30:00,50.22,50.26,50.18,50.19,18900.0,44.1501,44.1853,44.1149,44.1237,18900.0
2012-09-13 11:35:00,50.19,50.25,50.19,50.22,9000.0,44.1237,44.1765,44.1237,44.1501,9000.0
2012-09-13 11:40:00,50.22,50.27,50.21,50.23,9400.0,44.1501,44.1941,44.1413,44.1589,9400.0
2012-09-13 11:45:00,50.23,50.31,50.22,50.28,23200.0,44.1589,44.2292,44.1501,44.2028,23200.0
2012-09-13 11:50:00,50.28,50.29,50.26,50.28,12000.0,44.2028,44.2116,44.1853,44.2028,12000.0
2012-09-13 11:55:00,50.27,50.29,50.24,50.25,6600.0,44.1941,44.2116,44.1677,44.1765,6600.0
2012-09-13 12:00:00,50.26,50.3,50.26,50.26,19300.0,44.1853,44.2204,44.1853,44.1853,19300.0
2012-09-13 12:05:00,50.25,50.27,50.18,50.19,54200.0,44.1765,44.1941,44.1149,44.1237,54200.0
2012-09-13 12:10:00,50.19,50.26,50.19,50.24,27400.0,44.1237,44.1853,44.1237,44.1677,27400.0
2012-09-13 12:15:00,50.24,50.28,50.2,50.2,16400.0,44.1677,44.2028,44.1325,44.1325,16400.0
2012-09-13 12:20:00,50.2,50.24,50.15,50.2,20900.0,44.1325,44.1677,44.0886,44.1325,20900.0
2012-09-13 12:25:00,50.2,50.33,50.15,50.23,13300.0,44.1325,44.2468,44.0886,44.1589,13300.0
2012-09-13 12:30:00,50.2,50.46,50.2,50.35,35100.0,44.1325,44.3611,44.1325,44.2644,35100.0
2012-09-13 12:35:00,50.35,50.35,50.25,50.32,15700.0,44.2644,44.2644,44.1765,44.238,15700.0
2012-09-13 12:40:00,50.35,50.45,50.32,50.39,29700.0,44.2644,44.3523,44.238,44.2996,29700.0
2012-09-13 12:45:00,50.39,50.46,50.32,50.46,24200.0,44.2996,44.3611,44.238,44.3611,24200.0
2012-09-13 12:50:00,50.46,50.46,50.33,50.34,24300.0,44.3611,44.3611,44.2468,44.2556,24300.0
2012-09-13 12:55:00,50.33,50.38,50.3,50.36,34200.0,44.2468,44.2908,44.2204,44.2732,34200.0
2012-09-13 13:00:00,50.37,50.46,50.34,50.45,38100.0,44.282,44.3611,44.2556,44.3523,38100.0
2012-09-13 13:05:00,50.45,50.47,50.4,50.44,13700.0,44.3523,44.3699,44.3083,44.3435,13700.0
2012-09-13 13:10:00,50.43,50.46,50.38,50.42,31500.0,44.3347,44.3611,44.2908,44.3259,31500.0
2012-09-13 13:15:00,50.42,50.52,50.41,50.51,37600.0,44.3259,44.4138,44.3171,44.405,37600.0
2012-09-13 13:20:00,50.52,50.63,50.51,50.57,48000.0,44.4138,44.5105,44.405,44.4578,48000.0
2012-09-13 13:25:00,50.56,50.63,50.53,50.62,26300.0,44.449,44.5105,44.4226,44.5018,26300.0
2012-09-13 13:30:00,50.63,50.67,50.59,50.66,26500.0,44.5105,44.5457,44.4754,44.5369,26500.0
2012-09-13 13:35:00,50.66,50.71,50.62,50.69,36200.0,44.5369,44.5809,44.5018,44.5633,36200.0
2012-09-13 13:40:00,50.69,50.72,50.62,50.64,66100.0,44.5633,44.5897,44.5018,44.5193,66100.0
2012-09-13 13:45:00,50.64,50.64,50.54,50.54,27600.0,44.5193,44.5193,44.4314,44.4314,27600.0
2012-09-13 13:50:00,50.55,50.55,50.53,50.55,84600.0,44.4402,44.4402,44.4226,44.4402,84600.0
2012-09-13 13:55:00,50.54,50.57,50.54,50.57,43100.0,44.4314,44.4578,44.4314,44.4578,43100.0
2012-09-13 14:00:00,50.56,50.58,50.55,50.58,43300.0,44.449,44.4666,44.4402,44.4666,43300.0
2012-09-13 14:05:00,50.58,50.58,50.56,50.56,19200.0,44.4666,44.4666,44.449,44.449,19200.0
2012-09-13 14:10:00,50.57,50.58,50.57,50.57,13600.0,44.4578,44.4666,44.4578,44.4578,13600.0
2012-09-13 14:15:00,50.58,50.6,50.56,50.58,46700.0,44.4666,44.4842,44.449,44.4666,46700.0
2012-09-13 14:20:00,50.58,50.62,50.55,50.62,59600.0,44.4666,44.5018,44.4402,44.5018,59600.0
2012-09-13 14:25:00,50.62,50.68,50.62,50.63,35500.0,44.5018,44.5545,44.5018,44.5105,35500.0
2012-09-13 14:30:00,50.63,50.68,50.62,50.68,71500.0,44.5105,44.5545,44.5018,44.5545,71500.0
2012-09-13 14:35:00,50.67,50.72,50.64,50.66,66000.0,44.5457,44.5897,44.5193,44.5369,66000.0
2012-09-13 14:40:00,50.66,50.72,50.66,50.71,31900.0,44.5369,44.5897,44.5369,44.5809,31900.0
2012-09-13 14:45:00,50.7,50.72,50.64,50.68,31500.0,44.5721,44.5897,44.5193,44.5545,31500.0
2012-09-13 14:50:00,50.69,50.72,50.63,50.69,66700.0,44.5633,44.5897,44.5105,44.5633,66700.0
2012-09-13 14:55:00,50.71,50.73,50.61,50.65,84000.0,44.5809,44.5985,44.493,44.5281,84000.0
2012-09-13 15:00:00,50.65,50.68,50.65,50.65,77800.0,44.5281,44.5545,44.5281,44.5281,77800.0
2012-09-13 15:05:00,50.65,50.67,50.62,50.65,55400.0,44.5281,44.5457,44.5018,44.5281,55400.0
2012-09-13 15:10:00,50.66,50.67,50.65,50.67,59100.0,44.5369,44.5457,44.5281,44.5457,59100.0
2012-09-13 15:15:00,50.66,50.68,50.65,50.67,70700.0,44.5369,44.5545,44.5281,44.5457,70700.0
2012-09-13 15:20:00,50.65,50.7,50.63,50.66,61700.0,44.5281,44.5721,44.5105,44.5369,61700.0
2012-09-13 15:25:00,50.66,50.73,50.65,50.7,47000.0,44.5369,44.5985,44.5281,44.5721,47000.0
2012-09-13 15:30:00,50.7,50.73,50.69,50.73,64800.0,44.5721,44.5985,44.5633,44.5985,64800.0
2012-09-13 15:35:00,50.72,50.77,50.71,50.75,50700.0,44.5897,44.6336,44.5809,44.616,50700.0
2012-09-13 15:40:00,50.75,50.81,50.74,50.8,95300.0,44.616,44.6688,44.6072,44.66,95300.0
2012-09-13 15:45:00,50.8,50.8,50.7,50.75,82500.0,44.66,44.66,44.5721,44.616,82500.0
2012-09-13 15:50:00,50.75,50.76,50.66,50.67,73500.0,44.616,44.6248,44.5369,44.5457,73500.0
2012-09-13 15:55:00,50.66,50.76,50.66,50.76,80200.0,44.5369,44.6248,44.5369,44.6248,80200.0
2012-09-14 09:30:00,50.92,50.92,50.64,50.67,65900.0,44.7655,44.7655,44.5193,44.5457,65900.0
2012-09-14 09:35:00,50.71,50.8,50.63,50.67,42200.0,44.5809,44.66,44.5105,44.5457,42200.0
2012-09-14 09:40:00,50.67,50.69,50.48,50.5,78000.0,44.5457,44.5633,44.3787,44.3963,78000.0
2012-09-14 09:45:00,50.5,50.55,50.46,50.54,47300.0,44.3963,44.4402,44.3611,44.4314,47300.0
2012-09-14 09:50:00,50.52,50.62,50.47,50.53,44800.0,44.4138,44.5018,44.3699,44.4226,44800.0
2012-09-14 09:55:00,50.53,50.58,50.51,50.56,33300.0,44.4226,44.4666,44.405,44.449,33300.0
2012-09-14 10:00:00,50.54,50.61,50.54,50.6,34600.0,44.4314,44.493,44.4314,44.4842,34600.0
2012-09-14 10:05:00,50.61,50.77,50.6,50.77,44100.0,44.493,44.6336,44.4842,44.6336,44100.0
2012-09-14 10:10:00,50.77,50.96,50.77,50.84,68400.0,44.6336,44.8007,44.6336,44.6952,68400.0
2012-09-14 10:15:00,50.84,50.93,50.81,50.9,22800.0,44.6952,44.7743,44.6688,44.7479,22800.0
2012-09-14 10:20:00,50.89,50.98,50.88,50.95,40100.0,44.7391,44.8182,44.7303,44.7919,40100.0
2012-09-14 10:25:00,50.96,50.99,50.94,50.98,56400.0,44.8007,44.827,44.7831,44.8182,56400.0
2012-09-14 10:30:00,50.98,51.0,50.94,50.95,29900.0,44.8182,44.8358,44.7831,44.7919,29900.0
2012-09-14 10:35:00,50.95,50.99,50.95,50.98,41200.0,44.7919,44.827,44.7919,44.8182,41200.0
2012-09-14 10:40:00,50.99,51.02,50.89,50.9,57900.0,44.827,44.8534,44.7391,44.7479,57900.0
2012-09-14 10:45:00,50.89,51.02,50.89,51.02,46400.0,44.7391,44.8534,44.7391,44.8534,46400.0
2012-09-14 10:50:00,51.02,51.02,50.9,50.91,156300.0,44.8534,44.8534,44.7479,44.7567,156300.0
2012-09-14 10:55:00,50.91,50.99,50.91,50.93,35900.0,44.7567,44.827,44.7567,44.7743,35900.0
2012-09-14 11:00:00,50.92,50.96,50.87,50.9,49200.0,44.7655,44.8007,44.7215,44.7479,49200.0
2012-09-14 11:05:00,50.9,50.94,50.89,50.93,139800.0,44.7479,44.7831,44.7391,44.7743,139800.0
2012-09-14 11:10:00,50.91,50.92,50.82,50.82,48900.0,44.7567,44.7655,44.6776,44.6776,48900.0
2012-09-14 11:15:00,50.82,50.82,50.68,50.75,17800.0,44.6776,44.6776,44.5545,44.616,17800.0
2012-09-14 11:20:00,50.75,50.86,50.75,50.8,53800.0,44.616,44.7127,44.616,44.66,53800.0
2012-09-14 11:25:00,50.81,50.81,50.71,50.72,42100.0,44.6688,44.6688,44.5809,44.5897,42100.0
2012-09-14 11:30:00,50.72,50.73,50.65,50.68,8800.0,44.5897,44.5985,44.5281,44.5545,8800.0
2012-09-14 11:35:00,50.68,50.7,50.57,50.57,58000.0,44.5545,44.5721,44.4578,44.4578,58000.0
2012-09-14 11:40:00,50.57,50.6,50.57,50.59,23300.0,44.4578,44.4842,44.4578,44.4754,23300.0
2012-09-14 11:45:00,50.6,50.64,50.54,50.54,18400.0,44.4842,44.5193,44.4314,44.4314,18400.0
2012-09-14 11:50:00,50.54,50.54,50.47,50.48,21400.0,44.4314,44.4314,44.3699,44.3787,21400.0
2012-09-14 11:55:00,50.48,50.54,50.45,50.53,22700.0,44.3787,44.4314,44.3523,44.4226,22700.0
2012-09-14 12:00:00,50.54,50.56,50.52,50.52,11300.0,44.4314,44.449,44.4138,44.4138,11300.0
2012-09-14 12:05:00,50.51,50.57,50.48,50.57,13300.0,44.405,44.4578,44.3787,44.4578,13300.0
2012-09-14 12:10:00,50.58,50.65,50.56,50.57,28400.0,44.4666,44.5281,44.449,44.4578,28400.0
2012-09-14 12:15:00,50.59,50.63,50.55,50.59,28200.0,44.4754,44.5105,44.4402,44.4754,28200.0
2012-09-14 12:20:00,50.58,50.66,50.55,50.61,56300.0,44.4666,44.5369,44.4402,44.493,56300.0
2012-09-14 12:25:00,50.6,50.67,50.58,50.6,18600.0,44.4842,44.5457,44.4666,44.4842,18600.0
2012-09-14 12:30:00,50.6,50.71,50.6,50.68,34800.0,44.4842,44.5809,44.4842,44.5545,34800.0
2012-09-14 12:35:00,50.7,50.7,50.6,50.63,13400.0,44.5721,44.5721,44.4842,44.5105,13400.0
2012-09-14 12:40:00,50.64,50.64,50.58,50.58,11700.0,44.5193,44.5193,44.4666,44.4666,11700.0
2012-09-14 12:45:00,50.58,50.59,50.52,50.53,18900.0,44.4666,44.4754,44.4138,44.4226,18900.0
2012-09-14 12:50:00,50.52,50.52,50.48,50.5,11500.0,44.4138,44.4138,44.3787,44.3963,11500.0
2012-09-14 12:55:00,50.51,50.53,50.47,50.47,14800.0,44.405,44.4226,44.3699,44.3699,14800.0
2012-09-14 13:00:00,50.47,50.53,50.43,50.5,13400.0,44.3699,44.4226,44.3347,44.3963,13400.0
2012-09-14 13:05:00,50.49,50.53,50.49,50.5,6900.0,44.3875,44.4226,44.3875,44.3963,6900.0
2012-09-14 13:10:00,50.48,50.48,50.44,50.44,6800.0,44.3787,44.3787,44.3435,44.3435,6800.0
2012-09-14 13:15:00,50.43,50.52,50.43,50.51,23300.0,44.3347,44.4138,44.3347,44.405,23300.0
2012-09-14 13:20:00,50.51,50.51,50.45,50.5,20600.0,44.405,44.405,44.3523,44.3963,20600.0
2012-09-14 13:25:00,50.5,50.51,50.46,50.46,9800.0,44.3963,44.405,44.3611,44.3611,9800.0
2012-09-14 13:30:00,50.46,50.46,50.39,50.42,11100.0,44.3611,44.3611,44.2996,44.3259,11100.0
2012-09-14 13:35:00,50.42,50.44,50.4,50.43,6000.0,44.3259,44.3435,44.3083,44.3347,6000.0
2012-09-14 13:40:00,50.43,50.44,50.37,50.39,25600.0,44.3347,44.3435,44.282,44.2996,25600.0
2012-09-14 13:45:00,50.41,50.44,50.34,50.34,10500.0,44.3171,44.3435,44.2556,44.2556,10500.0
2012-09-14 13:50:00,50.33,50.4,50.33,50.38,21900.0,44.2468,44.3083,44.2468,44.2908,21900.0
2012-09-14 13:55:00,50.4,50.42,50.36,50.38,16300.0,44.3083,44.3259,44.2732,44.2908,16300.0
2012-09-14 14:00:00,50.38,50.41,50.36,50.4,19700.0,44.2908,44.3171,44.2732,44.3083,19700.0
2012-09-14 14:05:00,50.39,50.42,50.37,50.39,20100.0,44.2996,44.3259,44.282,44.2996,20100.0
2012-09-14 14:10:00,50.39,50.41,50.35,50.41,13000.0,44.2996,44.3171,44.2644,44.3171,13000.0
2012-09-14 14:15:00,50.41,50.44,50.37,50.38,18500.0,44.3171,44.3435,44.282,44.2908,18500.0
2012-09-14 14:20:00,50.38,50.43,50.37,50.4,17200.0,44.2908,44.3347,44.282,44.3083,17200.0
2012-09-14 14:25:00,50.41,50.45,50.38,50.43,8400.0,44.3171,44.3523,44.2908,44.3347,8400.0
2012-09-14 14:30:00,50.41,50.45,50.39,50.43,7600.0,44.3171,44.3523,44.2996,44.3347,7600.0
2012-09-14 14:35:00,50.44,50.46,50.4,50.41,11300.0,44.3435,44.3611,44.3083,44.3171,11300.0
2012-09-14 14:40:00,50.4,50.43,50.35,50.43,34000.0,44.3083,44.3347,44.2644,44.3347,34000.0
2012-09-14 14:45:00,50.42,50.45,50.41,50.42,18000.0,44.3259,44.3523,44.3171,44.3259,18000.0
2012-09-14 14:50:00,50.42,50.45,50.38,50.42,15100.0,44.3259,44.3523,44.2908,44.3259,15100.0
2012-09-14 14:55:00,50.43,50.45,50.41,50.41,12400.0,44.3347,44.3523,44.3171,44.3171,12400.0
2012-09-14 15:00:00,50.42,50.43,50.39,50.43,20900.0,44.3259,44.3347,44.2996,44.3347,20900.0
2012-09-14 15:05:00,50.43,50.44,50.4,50.42,25800.0,44.3347,44.3435,44.3083,44.3259,25800.0
2012-09-14 15:10:00,50.41,50.43,50.4,50.4,22500.0,44.3171,44.3347,44.3083,44.3083,22500.0
2012-09-14 15:15:00,50.4,50.41,50.34,50.35,25900.0,44.3083,44.3171,44.2556,44.2644,25900.0
2012-09-14 15:20:00,50.36,50.36,50.18,50.19,76600.0,44.2732,44.2732,44.1149,44.1237,76600.0
2012-09-14 15:25:00,50.2,50.24,50.16,50.18,37500.0,44.1325,44.1677,44.0974,44.1149,37500.0
2012-09-14 15:30:00,50.17,50.19,50.1,50.14,45200.0,44.1061,44.1237,44.0446,44.0798,45200.0
2012-09-14 15:35:00,50.13,50.15,50.09,50.11,33400.0,44.071,44.0886,44.0358,44.0534,33400.0
2012-09-14 15:40:00,50.11,50.18,50.1,50.16,51400.0,44.0534,44.1149,44.0446,44.0974,51400.0
2012-09-14 15:45:00,50.15,50.16,50.05,50.12,49800.0,44.0886,44.0974,44.0006,44.0622,49800.0
2012-09-14 15:50:00,50.12,50.17,50.07,50.14,60200.0,44.0622,44.1061,44.0182,44.0798,60200.0
2012-09-14 15:55:00,50.14,50.18,50.1,50.16,76000.0,44.0798,44.1149,44.0446,44.0974,76000.0
2012-09-17 09:30:00,49.97,50.08,49.78,49.83,33700.0,43.9303,44.027,43.7633,43.8072,33700.0
2012-09-17 09:35:00,49.86,50.0,49.86,49.9,11200.0,43.8336,43.9567,43.8336,43.8688,11200.0
2012-09-17 09:40:00,49.91,50.12,49.9,50.12,44000.0,43.8776,44.0622,43.8688,44.0622,44000.0
2012-09-17 09:45:00,50.1,50.13,50.05,50.11,8800.0,44.0446,44.071,44.0006,44.0534,8800.0
2012-09-17 09:50:00,50.12,50.25,50.12,50.18,14300.0,44.0622,44.1765,44.0622,44.1149,14300.0
2012-09-17 09:55:00,50.17,50.18,50.06,50.14,6700.0,44.1061,44.1149,44.0094,44.0798,6700.0
2012-09-17 10:00:00,50.14,50.17,50.13,50.17,9200.0,44.0798,44.1061,44.071,44.1061,9200.0
2012-09-17 10:05:00,50.15,50.19,50.12,50.17,10800.0,44.0886,44.1237,44.0622,44.1061,10800.0
2012-09-17 10:10:00,50.16,50.17,50.1,50.12,10000.0,44.0974,44.1061,44.0446,44.0622,10000.0
2012-09-17 10:15:00,50.11,50.19,50.08,50.13,13100.0,44.0534,44.1237,44.027,44.071,13100.0
2012-09-17 10:20:00,50.14,50.2,50.13,50.17,34900.0,44.0798,44.1325,44.071,44.1061,34900.0
2012-09-17 10:25:00,50.18,50.22,50.16,50.21,37500.0,44.1149,44.1501,44.0974,44.1413,37500.0
2012-09-17 10:30:00,50.21,50.26,50.19,50.21,52800.0,44.1413,44.1853,44.1237,44.1413,52800.0
2012-09-17 10:35:00,50.23,50.23,50.18,50.2,24600.0,44.1589,44.1589,44.1149,44.1325,24600.0
2012-09-17 10:40:00,50.2,50.23,50.16,50.21,10400.0,44.1325,44.1589,44.0974,44.1413,10400.0
2012-09-17 10:45:00,50.19,50.22,50.14,50.19,17300.0,44.1237,44.1501,44.0798,44.1237,17300.0
2012-09-17 10:50:00,50.18,50.24,50.18,50.23,17900.0,44.1149,44.1677,44.1149,44.1589,17900.0
2012-09-17 10:55:00,50.23,50.24,50.19,50.22,7500.0,44.1589,44.1677,44.1237,44.1501,7500.0
2012-09-17 11:00:00,50.23,50.24,50.2,50.22,9500.0,44.1589,44.1677,44.1325,44.1501,9500.0
2012-09-17 11:05:00,50.22,50.24,50.18,50.2,9900.0,44.1501,44.1677,44.1149,44.1325,9900.0
2012-09-17 11:10:00,50.19,50.24,50.17,50.2,22800.0,44.1237,44.1677,44.1061,44.1325,22800.0
2012-09-17 11:15:00,50.23,50.24,50.2,50.24,31700.0,44.1589,44.1677,44.1325,44.1677,31700.0
2012-09-17 11:20:00,50.23,50.24,50.19,50.2,14000.0,44.1589,44.1677,44.1237,44.1325,14000.0
2012-09-17 11:25:00,50.2,50.24,50.2,50.24,19700.0,44.1325,44.1677,44.1325,44.1677,19700.0
2012-09-17 11:30:00,50.24,50.24,50.23,50.23,20600.0,44.1677,44.1677,44.1589,44.1589,20600.0
2012-09-17 11:35:00,50.23,50.24,50.19,50.2,11500.0,44.1589,44.1677,44.1237,44.1325,11500.0
2012-09-17 11:40:00,50.2,50.23,50.18,50.21,13100.0,44.1325,44.1589,44.1149,44.1413,13100.0
2012-09-17 11:45:00,50.2,50.21,50.18,50.21,26000.0,44.1325,44.1413,44.1149,44.1413,26000.0
2012-09-17 11:50:00,50.21,50.21,50.18,50.2,13100.0,44.1413,44.1413,44.1149,44.1325,13100.0
2012-09-17 11:55:00,50.2,50.21,50.18,50.2,23500.0,44.1325,44.1413,44.1149,44.1325,23500.0
2012-09-17 12:00:00,50.19,50.21,50.18,50.19,9500.0,44.1237,44.1413,44.1149,44.1237,9500.0
2012-09-17 12:05:00,50.18,50.19,50.11,50.14,19600.0,44.1149,44.1237,44.0534,44.0798,19600.0
2012-09-17 12:10:00,50.14,50.15,50.07,50.09,40500.0,44.0798,44.0886,44.0182,44.0358,40500.0
2012-09-17 12:15:00,50.08,50.08,50.04,50.05,6300.0,44.027,44.027,43.9919,44.0006,6300.0
2012-09-17 12:20:00,50.05,50.11,50.05,50.08,14100.0,44.0006,44.0534,44.0006,44.027,14100.0
2012-09-17 12:25:00,50.06,50.1,50.04,50.05,16900.0,44.0094,44.0446,43.9919,44.0006,16900.0
2012-09-17 12:30:00,50.04,50.07,50.03,50.05,21600.0,43.9919,44.0182,43.9831,44.0006,21600.0
2012-09-17 12:35:00,50.05,50.06,50.02,50.03,11400.0,44.0006,44.0094,43.9743,43.9831,11400.0
2012-09-17 12:40:00,50.03,50.11,50.03,50.08,7600.0,43.9831,44.0534,43.9831,44.027,7600.0
2012-09-17 12:45:00,50.07,50.11,50.04,50.08,17800.0,44.0182,44.0534,43.9919,44.027,17800.0
2012-09-17 12:50:00,50.08,50.09,50.06,50.06,11800.0,44.027,44.0358,44.0094,44.0094,11800.0
2012-09-17 12:55:00,50.06,50.1,50.05,50.08,10400.0,44.0094,44.0446,44.0006,44.027,10400.0
2012-09-17 13:00:00,50.07,50.08,50.05,50.06,7600.0,44.0182,44.027,44.0006,44.0094,7600.0
2012-09-17 13:05:00,50.06,50.08,50.06,50.08,6100.0,44.0094,44.027,44.0094,44.027,6100.0
2012-09-17 13:10:00,50.09,50.11,50.07,50.08,14500.0,44.0358,44.0534,44.0182,44.027,14500.0
2012-09-17 13:15:00,50.08,50.09,50.07,50.09,8700.0,44.027,44.0358,44.0182,44.0358,8700.0
2012-09-17 13:20:00,50.09,50.12,50.09,50.12,13800.0,44.0358,44.0622,44.0358,44.0622,13800.0
2012-09-17 13:25:00,50.12,50.14,50.11,50.14,8500.0,44.0622,44.0798,44.0534,44.0798,8500.0
2012-09-17 13:30:00,50.14,50.15,50.06,50.06,14000.0,44.0798,44.0886,44.0094,44.0094,14000.0
2012-09-17 13:35:00,50.06,50.07,50.03,50.04,16500.0,44.0094,44.0182,43.9831,43.9919,16500.0
2012-09-17 13:40:00,50.03,50.04,50.0,50.0,4700.0,43.9831,43.9919,43.9567,43.9567,4700.0
2012-09-17 13:45:00,50.01,50.06,50.01,50.03,16900.0,43.9655,44.0094,43.9655,43.9831,16900.0
2012-09-17 13:50:00,50.02,50.06,50.01,50.03,11500.0,43.9743,44.0094,43.9655,43.9831,11500.0
2012-09-17 13:55:00,50.03,50.07,50.02,50.03,15600.0,43.9831,44.0182,43.9743,43.9831,15600.0
2012-09-17 14:00:00,50.02,50.02,49.98,49.98,18400.0,43.9743,43.9743,43.9391,43.9391,18400.0
2012-09-17 14:05:00,49.99,49.99,49.93,49.96,13500.0,43.9479,43.9479,43.8952,43.9215,13500.0
2012-09-17 14:10:00,49.98,50.01,49.93,49.98,12400.0,43.9391,43.9655,43.8952,43.9391,12400.0
2012-09-17 14:15:00,49.99,50.0,49.95,49.99,14400.0,43.9479,43.9567,43.9127,43.9479,14400.0
2012-09-17 14:20:00,50.0,50.02,49.9,49.91,26000.0,43.9567,43.9743,43.8688,43.8776,26000.0
2012-09-17 14:25:00,49.91,49.93,49.86,49.89,19300.0,43.8776,43.8952,43.8336,43.86,19300.0
2012-09-17 14:30:00,49.89,49.89,49.82,49.82,9100.0,43.86,43.86,43.7984,43.7984,9100.0
2012-09-17 14:35:00,49.82,49.89,49.81,49.85,18200.0,43.7984,43.86,43.7897,43.8248,18200.0
2012-09-17 14:40:00,49.85,49.86,49.8,49.82,17500.0,43.8248,43.8336,43.7809,43.7984,17500.0
2012-09-17 14:45:00,49.83,49.85,49.8,49.83,16200.0,43.8072,43.8248,43.7809,43.8072,16200.0
2012-09-17 14:50:00,49.84,49.87,49.81,49.87,29600.0,43.816,43.8424,43.7897,43.8424,29600.0
2012-09-17 14:55:00,49.88,49.98,49.86,49.95,119200.0,43.8512,43.9391,43.8336,43.9127,119200.0
2012-09-17 15:00:00,49.96,49.97,49.91,49.92,22700.0,43.9215,43.9303,43.8776,43.8864,22700.0
2012-09-17 15:05:00,49.92,50.01,49.92,50.0,107400.0,43.8864,43.9655,43.8864,43.9567,107400.0
2012-09-17 15:10:00,49.98,50.0,49.95,50.0,35500.0,43.9391,43.9567,43.9127,43.9567,35500.0
2012-09-17 15:15:00,50.0,50.0,49.95,49.99,30900.0,43.9567,43.9567,43.9127,43.9479,30900.0
2012-09-17 15:20:00,49.98,50.03,49.96,49.99,38700.0,43.9391,43.9831,43.9215,43.9479,38700.0
2012-09-17 15:25:00,49.98,50.03,49.95,50.0,53900.0,43.9391,43.9831,43.9127,43.9567,53900.0
2012-09-17 15:30:00,50.01,50.05,49.98,50.02,36400.0,43.9655,44.0006,43.9391,43.9743,36400.0
2012-09-17 15:35:00,50.01,50.03,49.95,50.03,71500.0,43.9655,43.9831,43.9127,43.9831,71500.0
2012-09-17 15:40:00,50.02,50.1,49.98,50.09,53900.0,43.9743,44.0446,43.9391,44.0358,53900.0
2012-09-17 15:45:00,50.08,50.15,50.02,50.09,53500.0,44.027,44.0886,43.9743,44.0358,53500.0
2012-09-17 15:50:00,50.08,50.09,49.99,50.08,39200.0,44.027,44.0358,43.9479,44.027,39200.0
2012-09-17 15:55:00,50.09,50.11,50.04,50.11,67300.0,44.0358,44.0534,43.9919,44.0534,67300.0
2012-09-18 09:30:00,50.04,50.14,49.95,49.95,29800.0,43.9919,44.0798,43.9127,43.9127,29800.0
2012-09-18 09:35:00,49.95,50.21,49.95,50.06,15400.0,43.9127,44.1413,43.9127,44.0094,15400.0
2012-09-18 09:40:00,50.05,50.13,50.03,50.1,11600.0,44.0006,44.071,43.9831,44.0446,11600.0
2012-09-18 09:45:00,50.07,50.18,49.98,50.07,30700.0,44.0182,44.1149,43.9391,44.0182,30700.0
2012-09-18 09:50:00,50.07,50.15,50.02,50.02,21200.0,44.0182,44.0886,43.9743,43.9743,21200.0
2012-09-18 09:55:00,49.99,50.15,49.99,50.13,14000.0,43.9479,44.0886,43.9479,44.071,14000.0
2012-09-18 10:00:00,50.13,50.19,50.07,50.07,11600.0,44.071,44.1237,44.0182,44.0182,11600.0
2012-09-18 10:05:00,50.1,50.15,50.02,50.05,12500.0,44.0446,44.0886,43.9743,44.0006,12500.0
2012-09-18 10:10:00,50.05,50.07,49.95,49.97,13000.0,44.0006,44.0182,43.9127,43.9303,13000.0
2012-09-18 10:15:00,49.97,50.04,49.96,50.03,134700.0,43.9303,43.9919,43.9215,43.9831,134700.0
2012-09-18 10:20:00,50.02,50.1,49.98,50.0,11800.0,43.9743,44.0446,43.9391,43.9567,11800.0
2012-09-18 10:25:00,50.0,50.06,49.98,50.02,7500.0,43.9567,44.0094,43.9391,43.9743,7500.0
2012-09-18 10:30:00,50.03,50.04,50.0,50.02,4700.0,43.9831,43.9919,43.9567,43.9743,4700.0
2012-09-18 10:35:00,50.01,50.03,49.93,49.99,45400.0,43.9655,43.9831,43.8952,43.9479,45400.0
2012-09-18 10:40:00,50.01,50.07,49.95,49.96,45300.0,43.9655,44.0182,43.9127,43.9215,45300.0
2012-09-18 10:45:00,49.99,50.0,49.95,49.99,10400.0,43.9479,43.9567,43.9127,43.9479,10400.0
2012-09-18 10:50:00,50.0,50.01,49.95,49.99,21800.0,43.9567,43.9655,43.9127,43.9479,21800.0
2012-09-18 10:55:00,49.99,50.0,49.94,49.95,20300.0,43.9479,43.9567,43.9039,43.9127,20300.0
2012-09-18 11:00:00,49.95,50.02,49.94,50.02,12900.0,43.9127,43.9743,43.9039,43.9743,12900.0
2012-09-18 11:05:00,50.02,50.03,49.95,49.96,8500.0,43.9743,43.9831,43.9127,43.9215,8500.0
2012-09-18 11:10:00,49.97,49.98,49.95,49.96,94400.0,43.9303,43.9391,43.9127,43.9215,94400.0
2012-09-18 11:15:00,49.97,49.98,49.95,49.98,7100.0,43.9303,43.9391,43.9127,43.9391,7100.0
2012-09-18 11:20:00,49.98,49.98,49.95,49.98,6800.0,43.9391,43.9391,43.9127,43.9391,6800.0
2012-09-18 11:25:00,49.98,49.99,49.96,49.96,11800.0,43.9391,43.9479,43.9215,43.9215,11800.0
2012-09-18 11:30:00,49.96,49.97,49.94,49.96,22200.0,43.9215,43.9303,43.9039,43.9215,22200.0
2012-09-18 11:35:00,49.97,50.0,49.95,49.95,25600.0,43.9303,43.9567,43.9127,43.9127,25600.0
2012-09-18 11:40:00,49.95,50.02,49.95,50.02,22800.0,43.9127,43.9743,43.9127,43.9743,22800.0
2012-09-18 11:45:00,50.0,50.05,50.0,50.05,34400.0,43.9567,44.0006,43.9567,44.0006,34400.0
2012-09-18 11:50:00,50.05,50.06,49.98,50.05,68400.0,44.0006,44.0094,43.9391,44.0006,68400.0
2012-09-18 11:55:00,50.05,50.09,50.04,50.08,48500.0,44.0006,44.0358,43.9919,44.027,48500.0
2012-09-18 12:00:00,50.09,50.14,50.07,50.13,7200.0,44.0358,44.0798,44.0182,44.071,7200.0
2012-09-18 12:05:00,50.13,50.2,50.13,50.17,13600.0,44.071,44.1325,44.071,44.1061,13600.0
2012-09-18 12:10:00,50.18,50.21,50.16,50.2,13700.0,44.1149,44.1413,44.0974,44.1325,13700.0
2012-09-18 12:15:00,50.21,50.22,50.18,50.21,11900.0,44.1413,44.1501,44.1149,44.1413,11900.0
2012-09-18 12:20:00,50.21,50.22,50.19,50.2,8200.0,44.1413,44.1501,44.1237,44.1325,8200.0
2012-09-18 12:25:00,50.2,50.21,50.17,50.18,13700.0,44.1325,44.1413,44.1061,44.1149,13700.0
2012-09-18 12:30:00,50.19,50.24,50.19,50.23,8300.0,44.1237,44.1677,44.1237,44.1589,8300.0
2012-09-18 12:35:00,50.22,50.26,50.22,50.24,15700.0,44.1501,44.1853,44.1501,44.1677,15700.0
2012-09-18 12:40:00,50.23,50.24,50.19,50.2,21400.0,44.1589,44.1677,44.1237,44.1325,21400.0
2012-09-18 12:45:00,50.2,50.21,50.18,50.19,10400.0,44.1325,44.1413,44.1149,44.1237,10400.0
2012-09-18 12:50:00,50.19,50.21,50.18,50.21,11300.0,44.1237,44.1413,44.1149,44.1413,11300.0
2012-09-18 12:55:00,50.21,50.22,50.17,50.18,12100.0,44.1413,44.1501,44.1061,44.1149,12100.0
2012-09-18 13:00:00,50.17,50.18,50.11,50.14,10100.0,44.1061,44.1149,44.0534,44.0798,10100.0
2012-09-18 13:05:00,50.14,50.16,50.08,50.1,5700.0,44.0798,44.0974,44.027,44.0446,5700.0
2012-09-18 13:10:00,50.11,50.17,50.11,50.17,12500.0,44.0534,44.1061,44.0534,44.1061,12500.0
2012-09-18 13:15:00,50.16,50.21,50.14,50.17,15600.0,44.0974,44.1413,44.0798,44.1061,15600.0
2012-09-18 13:20:00,50.17,50.18,50.13,50.15,77900.0,44.1061,44.1149,44.071,44.0886,77900.0
2012-09-18 13:25:00,50.17,50.17,50.12,50.12,9000.0,44.1061,44.1061,44.0622,44.0622,9000.0
2012-09-18 13:30:00,50.12,50.13,50.09,50.11,24300.0,44.0622,44.071,44.0358,44.0534,24300.0
2012-09-18 13:35:00,50.1,50.12,50.09,50.1,8000.0,44.0446,44.0622,44.0358,44.0446,8000.0
2012-09-18 13:40:00,50.11,50.12,50.09,50.12,9800.0,44.0534,44.0622,44.0358,44.0622,9800.0
2012-09-18 13:45:00,50.12,50.12,50.07,50.07,10700.0,44.0622,44.0622,44.0182,44.0182,10700.0
2012-09-18 13:50:00,50.08,50.09,50.03,50.04,18200.0,44.027,44.0358,43.9831,43.9919,18200.0
2012-09-18 13:55:00,50.05,50.05,50.03,50.03,3500.0,44.0006,44.0006,43.9831,43.9831,3500.0
2012-09-18 14:00:00,50.04,50.05,49.98,49.98,10900.0,43.9919,44.0006,43.9391,43.9391,10900.0
2012-09-18 14:05:00,49.98,50.03,49.97,50.01,11700.0,43.9391,43.9831,43.9303,43.9655,11700.0
2012-09-18 14:10:00,50.01,50.02,49.96,49.98,5700.0,43.9655,43.9743,43.9215,43.9391,5700.0
2012-09-18 14:15:00,49.98,50.05,49.98,50.0,12700.0,43.9391,44.0006,43.9391,43.9567,12700.0
2012-09-18 14:20:00,50.01,50.05,50.0,50.02,11200.0,43.9655,44.0006,43.9567,43.9743,11200.0
2012-09-18 14:25:00,50.02,50.05,50.0,50.04,20100.0,43.9743,44.0006,43.9567,43.9919,20100.0
2012-09-18 14:30:00,50.03,50.06,50.02,50.04,49800.0,43.9831,44.0094,43.9743,43.9919,49800.0
2012-09-18 14:35:00,50.04,50.04,50.0,50.02,14100.0,43.9919,43.9919,43.9567,43.9743,14100.0
2012-09-18 14:40:00,50.04,50.07,50.03,50.07,20300.0,43.9919,44.0182,43.9831,44.0182,20300.0
2012-09-18 14:45:00,50.08,50.09,50.01,50.01,14200.0,44.027,44.0358,43.9655,43.9655,14200.0
2012-09-18 14:50:00,50.01,50.02,50.0,50.0,13200.0,43.9655,43.9743,43.9567,43.9567,13200.0
2012-09-18 14:55:00,50.01,50.05,50.0,50.03,19700.0,43.9655,44.0006,43.9567,43.9831,19700.0
2012-09-18 15:00:00,50.04,50.05,49.97,49.99,28400.0,43.9919,44.0006,43.9303,43.9479,28400.0
2012-09-18 15:05:00,50.0,50.06,50.0,50.05,22300.0,43.9567,44.0094,43.9567,44.0006,22300.0
2012-09-18 15:10:00,50.05,50.08,50.03,50.08,13100.0,44.0006,44.027,43.9831,44.027,13100.0
2012-09-18 15:15:00,50.08,50.1,50.01,50.01,17200.0,44.027,44.0446,43.9655,43.9655,17200.0
2012-09-18 15:20:00,50.01,50.12,50.0,50.08,68400.0,43.9655,44.0622,43.9567,44.027,68400.0
2012-09-18 15:25:00,50.08,50.16,50.06,50.16,36300.0,44.027,44.0974,44.0094,44.0974,36300.0
2012-09-18 15:30:00,50.16,50.2,50.12,50.16,43700.0,44.0974,44.1325,44.0622,44.0974,43700.0
2012-09-18 15:35:00,50.17,50.17,50.12,50.15,37000.0,44.1061,44.1061,44.0622,44.0886,37000.0
2012-09-18 15:40:00,50.15,50.2,50.13,50.17,36700.0,44.0886,44.1325,44.071,44.1061,36700.0
2012-09-18 15:45:00,50.18,50.26,50.18,50.24,49700.0,44.1149,44.1853,44.1149,44.1677,49700.0
2012-09-18 15:50:00,50.23,50.23,50.16,50.17,47300.0,44.1589,44.1589,44.0974,44.1061,47300.0
2012-09-18 15:55:00,50.18,50.24,50.17,50.24,167300.0,44.1149,44.1677,44.1061,44.1677,167300.0
2012-09-19 09:30:00,50.24,50.75,50.24,50.7,150600.0,44.1677,44.616,44.1677,44.5721,150600.0
2012-09-19 09:35:00,50.71,50.71,50.55,50.64,18200.0,44.5809,44.5809,44.4402,44.5193,18200.0
2012-09-19 09:40:00,50.61,50.64,50.51,50.54,9600.0,44.493,44.5193,44.405,44.4314,9600.0
2012-09-19 09:45:00,50.52,50.54,50.5,50.53,8600.0,44.4138,44.4314,44.3963,44.4226,8600.0
2012-09-19 09:50:00,50.54,50.78,50.54,50.68,42400.0,44.4314,44.6424,44.4314,44.5545,42400.0
2012-09-19 09:55:00,50.68,50.78,50.66,50.76,22000.0,44.5545,44.6424,44.5369,44.6248,22000.0
2012-09-19 10:00:00,50.75,50.8,50.7,50.75,18500.0,44.616,44.66,44.5721,44.616,18500.0
2012-09-19 10:05:00,50.74,50.79,50.72,50.77,12200.0,44.6072,44.6512,44.5897,44.6336,12200.0
2012-09-19 10:10:00,50.74,50.83,50.74,50.75,48000.0,44.6072,44.6864,44.6072,44.616,48000.0
2012-09-19 10:15:00,50.76,50.79,50.71,50.74,12800.0,44.6248,44.6512,44.5809,44.6072,12800.0
2012-09-19 10:20:00,50.75,50.76,50.69,50.75,18400.0,44.616,44.6248,44.5633,44.616,18400.0
2012-09-19 10:25:00,50.75,50.77,50.72,50.73,12600.0,44.616,44.6336,44.5897,44.5985,12600.0
2012-09-19 10:30:00,50.72,50.76,50.69,50.73,24900.0,44.5897,44.6248,44.5633,44.5985,24900.0
2012-09-19 10:35:00,50.74,50.77,50.71,50.75,27000.0,44.6072,44.6336,44.5809,44.616,27000.0
2012-09-19 10:40:00,50.75,50.8,50.69,50.78,46600.0,44.616,44.66,44.5633,44.6424,46600.0
2012-09-19 10:45:00,50.77,50.78,50.71,50.77,14900.0,44.6336,44.6424,44.5809,44.6336,14900.0
2012-09-19 10:50:00,50.77,50.78,50.73,50.76,9800.0,44.6336,44.6424,44.5985,44.6248,9800.0
2012-09-19 10:55:00,50.77,50.84,50.77,50.83,20100.0,44.6336,44.6952,44.6336,44.6864,20100.0
2012-09-19 11:00:00,50.83,50.86,50.79,50.83,13700.0,44.6864,44.7127,44.6512,44.6864,13700.0
2012-09-19 11:05:00,50.82,50.83,50.78,50.82,21600.0,44.6776,44.6864,44.6424,44.6776,21600.0
2012-09-19 11:10:00,50.81,50.81,50.75,50.8,15900.0,44.6688,44.6688,44.616,44.66,15900.0
2012-09-19 11:15:00,50.8,50.87,50.78,50.86,22500.0,44.66,44.7215,44.6424,44.7127,22500.0
2012-09-19 11:20:00,50.87,50.92,50.84,50.92,20900.0,44.7215,44.7655,44.6952,44.7655,20900.0
2012-09-19 11:25:00,50.92,50.96,50.88,50.9,40800.0,44.7655,44.8007,44.7303,44.7479,40800.0
2012-09-19 11:30:00,50.89,50.99,50.88,50.99,70000.0,44.7391,44.827,44.7303,44.827,70000.0
2012-09-19 11:35:00,50.98,51.02,50.95,50.96,24700.0,44.8182,44.8534,44.7919,44.8007,24700.0
2012-09-19 11:40:00,50.98,51.07,50.97,51.0,19600.0,44.8182,44.8974,44.8094,44.8358,19600.0
2012-09-19 11:45:00,51.0,51.07,50.95,51.07,13500.0,44.8358,44.8974,44.7919,44.8974,13500.0
2012-09-19 11:50:00,51.07,51.15,51.04,51.1,81700.0,44.8974,44.9677,44.871,44.9237,81700.0
2012-09-19 11:55:00,51.1,51.15,51.09,51.09,11300.0,44.9237,44.9677,44.9149,44.9149,11300.0
2012-09-19 12:00:00,51.09,51.17,51.09,51.12,49100.0,44.9149,44.9853,44.9149,44.9413,49100.0
2012-09-19 12:05:00,51.12,51.17,51.11,51.15,9900.0,44.9413,44.9853,44.9325,44.9677,9900.0
2012-09-19 12:10:00,51.14,51.17,51.13,51.15,23600.0,44.9589,44.9853,44.9501,44.9677,23600.0
2012-09-19 12:15:00,51.14,51.2,51.12,51.2,15300.0,44.9589,45.0117,44.9413,45.0117,15300.0
2012-09-19 12:20:00,51.2,51.21,51.14,51.18,64800.0,45.0117,45.0204,44.9589,44.9941,64800.0
2012-09-19 12:25:00,51.18,51.2,51.11,51.19,31900.0,44.9941,45.0117,44.9325,45.0029,31900.0
2012-09-19 12:30:00,51.21,51.23,51.19,51.19,96900.0,45.0204,45.038,45.0029,45.0029,96900.0
2012-09-19 12:35:00,51.19,51.21,51.17,51.21,21400.0,45.0029,45.0204,44.9853,45.0204,21400.0
2012-09-19 12:40:00,51.2,51.22,51.12,51.12,25700.0,45.0117,45.0292,44.9413,44.9413,25700.0
2012-09-19 12:45:00,51.13,51.17,51.12,51.15,14400.0,44.9501,44.9853,44.9413,44.9677,14400.0
2012-09-19 12:50:00,51.15,51.17,51.12,51.16,14800.0,44.9677,44.9853,44.9413,44.9765,14800.0
2012-09-19 12:55:00,51.15,51.18,51.14,51.18,6800.0,44.9677,44.9941,44.9589,44.9941,6800.0
2012-09-19 13:00:00,51.17,51.25,51.16,51.24,27500.0,44.9853,45.0556,44.9765,45.0468,27500.0
2012-09-19 13:05:00,51.23,51.24,51.14,51.17,12200.0,45.038,45.0468,44.9589,44.9853,12200.0
2012-09-19 13:10:00,51.17,51.24,51.16,51.23,35700.0,44.9853,45.0468,44.9765,45.038,35700.0
2012-09-19 13:15:00,51.23,51.3,51.19,51.3,23900.0,45.038,45.0996,45.0029,45.0996,23900.0
2012-09-19 13:20:00,51.3,51.33,51.24,51.31,31800.0,45.0996,45.1259,45.0468,45.1084,31800.0
2012-09-19 13:25:00,51.31,51.38,51.26,51.37,25800.0,45.1084,45.1699,45.0644,45.1611,25800.0
2012-09-19 13:30:00,51.36,51.37,51.29,51.3,19700.0,45.1523,45.1611,45.0908,45.0996,19700.0
2012-09-19 13:35:00,51.3,51.34,51.25,51.31,36900.0,45.0996,45.1347,45.0556,45.1084,36900.0
2012-09-19 13:40:00,51.32,51.34,51.3,51.33,16100.0,45.1171,45.1347,45.0996,45.1259,16100.0
2012-09-19 13:45:00,51.32,51.33,51.25,51.28,42900.0,45.1171,45.1259,45.0556,45.082,42900.0
2012-09-19 13:50:00,51.29,51.36,51.29,51.36,37800.0,45.0908,45.1523,45.0908,45.1523,37800.0
2012-09-19 13:55:00,51.33,51.39,51.29,51.38,42200.0,45.1259,45.1787,45.0908,45.1699,42200.0
2012-09-19 14:00:00,51.37,51.38,51.32,51.33,83500.0,45.1611,45.1699,45.1171,45.1259,83500.0
2012-09-19 14:05:00,51.33,51.38,51.32,51.35,22000.0,45.1259,45.1699,45.1171,45.1435,22000.0
2012-09-19 14:10:00,51.35,51.37,51.33,51.33,16900.0,45.1435,45.1611,45.1259,45.1259,16900.0
2012-09-19 14:15:00,51.34,51.4,51.34,51.37,18100.0,45.1347,45.1875,45.1347,45.1611,18100.0
2012-09-19 14:20:00,51.38,51.41,51.36,51.39,17000.0,45.1699,45.1963,45.1523,45.1787,17000.0
2012-09-19 14:25:00,51.39,51.41,51.37,51.4,13900.0,45.1787,45.1963,45.1611,45.1875,13900.0
2012-09-19 14:30:00,51.4,51.44,51.35,51.35,40000.0,45.1875,45.2226,45.1435,45.1435,40000.0
2012-09-19 14:35:00,51.35,51.38,51.33,51.36,29500.0,45.1435,45.1699,45.1259,45.1523,29500.0
2012-09-19 14:40:00,51.36,51.36,51.31,51.34,21600.0,45.1523,45.1523,45.1084,45.1347,21600.0
2012-09-19 14:45:00,51.33,51.35,51.3,51.35,18100.0,45.1259,45.1435,45.0996,45.1435,18100.0
2012-09-19 14:50:00,51.36,51.37,51.31,51.35,17000.0,45.1523,45.1611,45.1084,45.1435,17000.0
2012-09-19 14:55:00,51.35,51.41,51.34,51.37,44200.0,45.1435,45.1963,45.1347,45.1611,44200.0
2012-09-19 15:00:00,51.38,51.42,51.33,51.34,34000.0,45.1699,45.2051,45.1259,45.1347,34000.0
2012-09-19 15:05:00,51.33,51.37,51.31,51.35,30500.0,45.1259,45.1611,45.1084,45.1435,30500.0
2012-09-19 15:10:00,51.35,51.39,51.34,51.35,35900.0,45.1435,45.1787,45.1347,45.1435,35900.0
2012-09-19 15:15:00,51.36,51.39,51.31,51.32,34100.0,45.1523,45.1787,45.1084,45.1171,34100.0
2012-09-19 15:20:00,51.33,51.35,51.27,51.27,49100.0,45.1259,45.1435,45.0732,45.0732,49100.0
2012-09-19 15:25:00,51.27,51.3,51.23,51.28,28700.0,45.0732,45.0996,45.038,45.082,28700.0
2012-09-19 15:30:00,51.28,51.36,51.26,51.35,61000.0,45.082,45.1523,45.0644,45.1435,61000.0
2012-09-19 15:35:00,51.35,51.37,51.29,51.34,71400.0,45.1435,45.1611,45.0908,45.1347,71400.0
2012-09-19 15:40:00,51.35,51.35,51.22,51.29,61700.0,45.1435,45.1435,45.0292,45.0908,61700.0
2012-09-19 15:45:00,51.29,51.3,51.2,51.23,43700.0,45.0908,45.0996,45.0117,45.038,43700.0
2012-09-19 15:50:00,51.23,51.27,51.19,51.23,51300.0,45.038,45.0732,45.0029,45.038,51300.0
2012-09-19 15:55:00,51.24,51.24,51.14,51.18,101500.0,45.0468,45.0468,44.9589,44.9941,101500.0
2012-09-20 09:30:00,51.32,52.03,51.16,51.71,169600.0,45.1171,45.7413,44.9765,45.46,169600.0
2012-09-20 09:35:00,51.67,51.7,51.36,51.55,66100.0,45.4248,45.4512,45.1523,45.3193,66100.0
2012-09-20 09:40:00,51.54,51.97,51.51,51.93,105800.0,45.3106,45.6886,45.2842,45.6534,105800.0
2012-09-20 09:45:00,51.93,52.1,51.71,52.0,168300.0,45.6534,45.8029,45.46,45.715,168300.0
2012-09-20 09:50:00,52.0,52.1,51.78,52.02,241500.0,45.715,45.8029,45.5215,45.7325,241500.0
2012-09-20 09:55:00,52.01,52.09,51.89,52.09,104600.0,45.7237,45.7941,45.6183,45.7941,104600.0
2012-09-20 10:00:00,52.1,52.22,52.05,52.2,73900.0,45.8029,45.9084,45.7589,45.8908,73900.0
2012-09-20 10:05:00,52.19,52.25,52.12,52.19,80800.0,45.882,45.9347,45.8205,45.882,80800.0
2012-09-20 10:10:00,52.18,52.31,52.18,52.31,78400.0,45.8732,45.9875,45.8732,45.9875,78400.0
2012-09-20 10:15:00,52.31,52.52,52.27,52.5,94600.0,45.9875,46.1721,45.9523,46.1545,94600.0
2012-09-20 10:20:00,52.49,52.7,52.49,52.68,117000.0,46.1457,46.3304,46.1457,46.3128,117000.0
2012-09-20 10:25:00,52.67,52.79,52.6,52.6,117500.0,46.304,46.4095,46.2424,46.2424,117500.0
2012-09-20 10:30:00,52.58,52.6,52.49,52.56,42400.0,46.2249,46.2424,46.1457,46.2073,42400.0
2012-09-20 10:35:00,52.59,52.66,52.49,52.57,75600.0,46.2336,46.2952,46.1457,46.2161,75600.0
2012-09-20 10:40:00,52.57,52.62,52.38,52.39,145300.0,46.2161,46.26,46.049,46.0578,145300.0
2012-09-20 10:45:00,52.39,52.59,52.39,52.45,99800.0,46.0578,46.2336,46.0578,46.1106,99800.0
2012-09-20 10:50:00,52.45,52.49,52.39,52.45,49100.0,46.1106,46.1457,46.0578,46.1106,49100.0
2012-09-20 10:55:00,52.45,52.55,52.4,52.41,77100.0,46.1106,46.1985,46.0666,46.0754,77100.0
2012-09-20 11:00:00,52.4,52.51,52.32,52.41,48700.0,46.0666,46.1633,45.9963,46.0754,48700.0
2012-09-20 11:05:00,52.4,52.48,52.37,52.4,75700.0,46.0666,46.1369,46.0402,46.0666,75700.0
2012-09-20 11:10:00,52.41,52.42,52.27,52.39,39300.0,46.0754,46.0842,45.9523,46.0578,39300.0
2012-09-20 11:15:00,52.39,52.45,52.31,52.37,27100.0,46.0578,46.1106,45.9875,46.0402,27100.0
2012-09-20 11:20:00,52.38,52.38,52.25,52.32,169100.0,46.049,46.049,45.9347,45.9963,169100.0
2012-09-20 11:25:00,52.32,52.39,52.29,52.35,86000.0,45.9963,46.0578,45.9699,46.0227,86000.0
2012-09-20 11:30:00,52.35,52.43,52.29,52.31,38200.0,46.0227,46.093,45.9699,45.9875,38200.0
2012-09-20 11:35:00,52.33,52.37,52.14,52.21,40000.0,46.0051,46.0402,45.838,45.8996,40000.0
2012-09-20 11:40:00,52.2,52.21,52.05,52.08,51000.0,45.8908,45.8996,45.7589,45.7853,51000.0
2012-09-20 11:45:00,52.08,52.16,52.06,52.14,32900.0,45.7853,45.8556,45.7677,45.838,32900.0
2012-09-20 11:50:00,52.15,52.18,52.1,52.12,28800.0,45.8468,45.8732,45.8029,45.8205,28800.0
2012-09-20 11:55:00,52.11,52.14,52.05,52.07,47600.0,45.8117,45.838,45.7589,45.7765,47600.0
2012-09-20 12:00:00,52.07,52.1,52.0,52.05,39600.0,45.7765,45.8029,45.715,45.7589,39600.0
2012-09-20 12:05:00,52.05,52.05,51.92,51.94,18500.0,45.7589,45.7589,45.6446,45.6622,18500.0
2012-09-20 12:10:00,51.96,52.01,51.93,51.96,21800.0,45.6798,45.7237,45.6534,45.6798,21800.0
2012-09-20 12:15:00,51.96,51.99,51.89,51.99,27400.0,45.6798,45.7062,45.6183,45.7062,27400.0
2012-09-20 12:20:00,52.01,52.03,51.89,51.96,12500.0,45.7237,45.7413,45.6183,45.6798,12500.0
2012-09-20 12:25:00,51.96,52.05,51.94,51.96,29000.0,45.6798,45.7589,45.6622,45.6798,29000.0
2012-09-20 12:30:00,51.95,51.97,51.9,51.92,20800.0,45.671,45.6886,45.627,45.6446,20800.0
2012-09-20 12:35:00,51.93,51.99,51.87,51.96,19100.0,45.6534,45.7062,45.6007,45.6798,19100.0
2012-09-20 12:40:00,51.98,52.09,51.93,52.06,34600.0,45.6974,45.7941,45.6534,45.7677,34600.0
2012-09-20 12:45:00,52.06,52.12,51.97,52.03,38700.0,45.7677,45.8205,45.6886,45.7413,38700.0
2012-09-20 12:50:00,52.04,52.05,51.94,52.01,31400.0,45.7501,45.7589,45.6622,45.7237,31400.0
2012-09-20 12:55:00,52.02,52.15,51.99,52.06,26500.0,45.7325,45.8468,45.7062,45.7677,26500.0
2012-09-20 13:00:00,52.04,52.1,52.04,52.06,12000.0,45.7501,45.8029,45.7501,45.7677,12000.0
2012-09-20 13:05:00,52.03,52.11,52.03,52.09,19500.0,45.7413,45.8117,45.7413,45.7941,19500.0
2012-09-20 13:10:00,52.1,52.1,52.02,52.02,5300.0,45.8029,45.8029,45.7325,45.7325,5300.0
2012-09-20 13:15:00,52.03,52.05,52.0,52.01,12200.0,45.7413,45.7589,45.715,45.7237,12200.0
2012-09-20 13:20:00,52.0,52.09,51.98,52.05,27500.0,45.715,45.7941,45.6974,45.7589,27500.0
2012-09-20 13:25:00,52.05,52.05,51.99,52.0,11700.0,45.7589,45.7589,45.7062,45.715,11700.0
2012-09-20 13:30:00,51.99,52.08,51.99,52.07,24800.0,45.7062,45.7853,45.7062,45.7765,24800.0
2012-09-20 13:35:00,52.06,52.11,52.03,52.07,22800.0,45.7677,45.8117,45.7413,45.7765,22800.0
2012-09-20 13:40:00,52.06,52.25,52.06,52.2,48900.0,45.7677,45.9347,45.7677,45.8908,48900.0
2012-09-20 13:45:00,52.22,52.22,52.14,52.19,25500.0,45.9084,45.9084,45.838,45.882,25500.0
2012-09-20 13:50:00,52.18,52.2,52.13,52.18,21900.0,45.8732,45.8908,45.8292,45.8732,21900.0
2012-09-20 13:55:00,52.18,52.25,52.12,52.23,71700.0,45.8732,45.9347,45.8205,45.9172,71700.0
2012-09-20 14:00:00,52.25,52.27,52.2,52.23,23300.0,45.9347,45.9523,45.8908,45.9172,23300.0
2012-09-20 14:05:00,52.23,52.34,52.23,52.3,33000.0,45.9172,46.0139,45.9172,45.9787,33000.0
2012-09-20 14:10:00,52.3,52.45,52.3,52.44,33800.0,45.9787,46.1106,45.9787,46.1018,33800.0
2012-09-20 14:15:00,52.45,52.47,52.37,52.44,50900.0,46.1106,46.1282,46.0402,46.1018,50900.0
2012-09-20 14:20:00,52.43,52.55,52.4,52.55,46100.0,46.093,46.1985,46.0666,46.1985,46100.0
2012-09-20 14:25:00,52.56,52.62,52.5,52.57,58100.0,46.2073,46.26,46.1545,46.2161,58100.0
2012-09-20 14:30:00,52.58,52.7,52.5,52.64,84500.0,46.2249,46.3304,46.1545,46.2776,84500.0
2012-09-20 14:35:00,52.64,52.75,52.57,52.73,105100.0,46.2776,46.3743,46.2161,46.3567,105100.0
2012-09-20 14:40:00,52.74,52.74,52.59,52.6,47600.0,46.3655,46.3655,46.2336,46.2424,47600.0
2012-09-20 14:45:00,52.6,52.62,52.52,52.53,59900.0,46.2424,46.26,46.1721,46.1809,59900.0
2012-09-20 14:50:00,52.54,52.59,52.52,52.55,34500.0,46.1897,46.2336,46.1721,46.1985,34500.0
2012-09-20 14:55:00,52.54,52.58,52.5,52.53,50100.0,46.1897,46.2249,46.1545,46.1809,50100.0
2012-09-20 15:00:00,52.53,52.54,52.45,52.48,57000.0,46.1809,46.1897,46.1106,46.1369,57000.0
2012-09-20 15:05:00,52.48,52.51,52.42,52.44,68500.0,46.1369,46.1633,46.0842,46.1018,68500.0
2012-09-20 15:10:00,52.44,52.46,52.34,52.4,63400.0,46.1018,46.1194,46.0139,46.0666,63400.0
2012-09-20 15:15:00,52.4,52.52,52.4,52.5,62100.0,46.0666,46.1721,46.0666,46.1545,62100.0
2012-09-20 15:20:00,52.51,52.58,52.51,52.55,107600.0,46.1633,46.2249,46.1633,46.1985,107600.0
2012-09-20 15:25:00,52.55,52.55,52.46,52.47,56900.0,46.1985,46.1985,46.1194,46.1282,56900.0
2012-09-20 15:30:00,52.45,52.5,52.38,52.38,67300.0,46.1106,46.1545,46.049,46.049,67300.0
2012-09-20 15:35:00,52.38,52.48,52.37,52.45,185300.0,46.049,46.1369,46.0402,46.1106,185300.0
2012-09-20 15:40:00,52.43,52.45,52.41,52.44,93400.0,46.093,46.1106,46.0754,46.1018,93400.0
2012-09-20 15:45:00,52.43,52.53,52.39,52.5,98200.0,46.093,46.1809,46.0578,46.1545,98200.0
2012-09-20 15:50:00,52.5,52.52,52.4,52.41,82600.0,46.1545,46.1721,46.0666,46.0754,82600.0
2012-09-20 15:55:00,52.41,52.53,52.4,52.45,122300.0,46.0754,46.1809,46.0666,46.1106,122300.0
2012-09-21 09:30:00,52.77,52.93,52.62,52.88,89300.0,46.3919,46.5326,46.26,46.4886,89300.0
2012-09-21 09:35:00,52.88,52.91,52.71,52.75,38700.0,46.4886,46.515,46.3391,46.3743,38700.0
2012-09-21 09:40:00,52.75,52.75,52.59,52.74,31900.0,46.3743,46.3743,46.2336,46.3655,31900.0
2012-09-21 09:45:00,52.74,52.75,52.7,52.72,47700.0,46.3655,46.3743,46.3304,46.3479,47700.0
2012-09-21 09:50:00,52.72,52.74,52.62,52.71,38900.0,46.3479,46.3655,46.26,46.3391,38900.0
2012-09-21 09:55:00,52.72,52.75,52.65,52.72,39400.0,46.3479,46.3743,46.2864,46.3479,39400.0
2012-09-21 10:00:00,52.73,52.77,52.7,52.77,53400.0,46.3567,46.3919,46.3304,46.3919,53400.0
2012-09-21 10:05:00,52.77,52.86,52.74,52.84,44800.0,46.3919,46.471,46.3655,46.4534,44800.0
2012-09-21 10:10:00,52.85,52.88,52.74,52.77,30000.0,46.4622,46.4886,46.3655,46.3919,30000.0
2012-09-21 10:15:00,52.76,52.82,52.72,52.74,10500.0,46.3831,46.4358,46.3479,46.3655,10500.0
2012-09-21 10:20:00,52.73,52.75,52.66,52.7,24200.0,46.3567,46.3743,46.2952,46.3304,24200.0
2012-09-21 10:25:00,52.7,52.78,52.69,52.72,19300.0,46.3304,46.4007,46.3216,46.3479,19300.0
2012-09-21 10:30:00,52.73,52.8,52.7,52.76,31600.0,46.3567,46.4183,46.3304,46.3831,31600.0
2012-09-21 10:35:00,52.76,52.8,52.71,52.73,38600.0,46.3831,46.4183,46.3391,46.3567,38600.0
2012-09-21 10:40:00,52.74,52.77,52.7,52.73,30500.0,46.3655,46.3919,46.3304,46.3567,30500.0
2012-09-21 10:45:00,52.73,52.76,52.7,52.73,34000.0,46.3567,46.3831,46.3304,46.3567,34000.0
2012-09-21 10:50:00,52.73,52.8,52.73,52.78,13100.0,46.3567,46.4183,46.3567,46.4007,13100.0
2012-09-21 10:55:00,52.78,52.8,52.7,52.79,21300.0,46.4007,46.4183,46.3304,46.4095,21300.0
2012-09-21 11:00:00,52.78,52.79,52.7,52.73,39300.0,46.4007,46.4095,46.3304,46.3567,39300.0
2012-09-21 11:05:00,52.74,52.79,52.74,52.79,15500.0,46.3655,46.4095,46.3655,46.4095,15500.0
2012-09-21 11:10:00,52.78,52.81,52.78,52.79,21400.0,46.4007,46.4271,46.4007,46.4095,21400.0
2012-09-21 11:15:00,52.8,52.83,52.79,52.83,7500.0,46.4183,46.4446,46.4095,46.4446,7500.0
2012-09-21 11:20:00,52.83,52.84,52.78,52.79,18500.0,46.4446,46.4534,46.4007,46.4095,18500.0
2012-09-21 11:25:00,52.8,52.82,52.78,52.81,8200.0,46.4183,46.4358,46.4007,46.4271,8200.0
2012-09-21 11:30:00,52.8,52.84,52.78,52.8,21100.0,46.4183,46.4534,46.4007,46.4183,21100.0
2012-09-21 11:35:00,52.8,52.83,52.79,52.81,10000.0,46.4183,46.4446,46.4095,46.4271,10000.0
2012-09-21 11:40:00,52.8,52.82,52.78,52.8,16400.0,46.4183,46.4358,46.4007,46.4183,16400.0
2012-09-21 11:45:00,52.8,52.82,52.76,52.78,20400.0,46.4183,46.4358,46.3831,46.4007,20400.0
2012-09-21 11:50:00,52.8,52.82,52.78,52.8,7600.0,46.4183,46.4358,46.4007,46.4183,7600.0
2012-09-21 11:55:00,52.8,52.83,52.77,52.81,18800.0,46.4183,46.4446,46.3919,46.4271,18800.0
2012-09-21 12:00:00,52.8,52.83,52.77,52.8,23100.0,46.4183,46.4446,46.3919,46.4183,23100.0
2012-09-21 12:05:00,52.8,52.81,52.75,52.79,19200.0,46.4183,46.4271,46.3743,46.4095,19200.0
2012-09-21 12:10:00,52.78,52.78,52.74,52.74,17700.0,46.4007,46.4007,46.3655,46.3655,17700.0
2012-09-21 12:15:00,52.74,52.75,52.73,52.74,11600.0,46.3655,46.3743,46.3567,46.3655,11600.0
2012-09-21 12:20:00,52.75,52.76,52.72,52.74,12900.0,46.3743,46.3831,46.3479,46.3655,12900.0
2012-09-21 12:25:00,52.73,52.78,52.7,52.78,35200.0,46.3567,46.4007,46.3304,46.4007,35200.0
2012-09-21 12:30:00,52.77,52.78,52.72,52.76,17800.0,46.3919,46.4007,46.3479,46.3831,17800.0
2012-09-21 12:35:00,52.75,52.77,52.71,52.72,19300.0,46.3743,46.3919,46.3391,46.3479,19300.0
2012-09-21 12:40:00,52.73,52.74,52.68,52.69,15500.0,46.3567,46.3655,46.3128,46.3216,15500.0
2012-09-21 12:45:00,52.7,52.72,52.68,52.71,22300.0,46.3304,46.3479,46.3128,46.3391,22300.0
2012-09-21 12:50:00,52.7,52.72,52.69,52.69,7700.0,46.3304,46.3479,46.3216,46.3216,7700.0
2012-09-21 12:55:00,52.69,52.74,52.68,52.72,24900.0,46.3216,46.3655,46.3128,46.3479,24900.0
2012-09-21 13:00:00,52.72,52.75,52.69,52.69,18200.0,46.3479,46.3743,46.3216,46.3216,18200.0
2012-09-21 13:05:00,52.69,52.73,52.69,52.71,33800.0,46.3216,46.3567,46.3216,46.3391,33800.0
2012-09-21 13:10:00,52.72,52.72,52.69,52.71,30400.0,46.3479,46.3479,46.3216,46.3391,30400.0
2012-09-21 13:15:00,52.71,52.71,52.61,52.62,22300.0,46.3391,46.3391,46.2512,46.26,22300.0
2012-09-21 13:20:00,52.62,52.64,52.55,52.56,18700.0,46.26,46.2776,46.1985,46.2073,18700.0
2012-09-21 13:25:00,52.56,52.66,52.56,52.66,21000.0,46.2073,46.2952,46.2073,46.2952,21000.0
2012-09-21 13:30:00,52.65,52.66,52.63,52.66,14500.0,46.2864,46.2952,46.2688,46.2952,14500.0
2012-09-21 13:35:00,52.65,52.68,52.64,52.68,17500.0,46.2864,46.3128,46.2776,46.3128,17500.0
2012-09-21 13:40:00,52.67,52.7,52.67,52.68,19000.0,46.304,46.3304,46.304,46.3128,19000.0
2012-09-21 13:45:00,52.67,52.71,52.66,52.67,26000.0,46.304,46.3391,46.2952,46.304,26000.0
2012-09-21 13:50:00,52.67,52.7,52.66,52.7,22300.0,46.304,46.3304,46.2952,46.3304,22300.0
2012-09-21 13:55:00,52.7,52.73,52.68,52.71,22100.0,46.3304,46.3567,46.3128,46.3391,22100.0
2012-09-21 14:00:00,52.71,52.76,52.7,52.74,44000.0,46.3391,46.3831,46.3304,46.3655,44000.0
2012-09-21 14:05:00,52.74,52.74,52.71,52.72,17800.0,46.3655,46.3655,46.3391,46.3479,17800.0
2012-09-21 14:10:00,52.73,52.73,52.7,52.71,19400.0,46.3567,46.3567,46.3304,46.3391,19400.0
2012-09-21 14:15:00,52.71,52.75,52.7,52.75,36500.0,46.3391,46.3743,46.3304,46.3743,36500.0
2012-09-21 14:20:00,52.75,52.76,52.72,52.73,35300.0,46.3743,46.3831,46.3479,46.3567,35300.0
2012-09-21 14:25:00,52.74,52.75,52.71,52.71,20500.0,46.3655,46.3743,46.3391,46.3391,20500.0
2012-09-21 14:30:00,52.71,52.75,52.68,52.68,44900.0,46.3391,46.3743,46.3128,46.3128,44900.0
2012-09-21 14:35:00,52.7,52.72,52.68,52.71,26100.0,46.3304,46.3479,46.3128,46.3391,26100.0
2012-09-21 14:40:00,52.71,52.73,52.69,52.72,31700.0,46.3391,46.3567,46.3216,46.3479,31700.0
2012-09-21 14:45:00,52.72,52.78,52.7,52.76,32900.0,46.3479,46.4007,46.3304,46.3831,32900.0
2012-09-21 14:50:00,52.76,52.76,52.72,52.73,32600.0,46.3831,46.3831,46.3479,46.3567,32600.0
2012-09-21 14:55:00,52.74,52.74,52.72,52.73,16700.0,46.3655,46.3655,46.3479,46.3567,16700.0
2012-09-21 15:00:00,52.72,52.73,52.69,52.72,46000.0,46.3479,46.3567,46.3216,46.3479,46000.0
2012-09-21 15:05:00,52.72,52.73,52.69,52.7,25700.0,46.3479,46.3567,46.3216,46.3304,25700.0
2012-09-21 15:10:00,52.71,52.76,52.71,52.76,41900.0,46.3391,46.3831,46.3391,46.3831,41900.0
2012-09-21 15:15:00,52.76,52.79,52.73,52.77,40400.0,46.3831,46.4095,46.3567,46.3919,40400.0
2012-09-21 15:20:00,52.77,52.79,52.74,52.76,41100.0,46.3919,46.4095,46.3655,46.3831,41100.0
2012-09-21 15:25:00,52.75,52.75,52.69,52.72,46300.0,46.3743,46.3743,46.3216,46.3479,46300.0
2012-09-21 15:30:00,52.72,52.74,52.66,52.7,70500.0,46.3479,46.3655,46.2952,46.3304,70500.0
2012-09-21 15:35:00,52.7,52.72,52.63,52.64,42100.0,46.3304,46.3479,46.2688,46.2776,42100.0
2012-09-21 15:40:00,52.65,52.75,52.64,52.73,48200.0,46.2864,46.3743,46.2776,46.3567,48200.0
2012-09-21 15:45:00,52.74,52.8,52.7,52.77,100200.0,46.3655,46.4183,46.3304,46.3919,100200.0
2012-09-21 15:50:00,52.77,52.78,52.71,52.71,85800.0,46.3919,46.4007,46.3391,46.3391,85800.0
2012-09-21 15:55:00,52.72,52.88,52.72,52.88,311700.0,46.3479,46.4886,46.3479,46.4886,311700.0
2012-09-24 09:30:00,52.4,52.72,52.4,52.62,63000.0,46.0666,46.3479,46.0666,46.26,63000.0
2012-09-24 09:35:00,52.61,52.68,52.42,52.61,53600.0,46.2512,46.3128,46.0842,46.2512,53600.0
2012-09-24 09:40:00,52.6,52.61,52.4,52.42,28500.0,46.2424,46.2512,46.0666,46.0842,28500.0
2012-09-24 09:45:00,52.42,52.47,52.35,52.44,24300.0,46.0842,46.1282,46.0227,46.1018,24300.0
2012-09-24 09:50:00,52.43,52.53,52.38,52.46,87500.0,46.093,46.1809,46.049,46.1194,87500.0
2012-09-24 09:55:00,52.45,52.52,52.43,52.48,37000.0,46.1106,46.1721,46.093,46.1369,37000.0
2012-09-24 10:00:00,52.48,52.48,52.43,52.47,36800.0,46.1369,46.1369,46.093,46.1282,36800.0
2012-09-24 10:05:00,52.46,52.48,52.38,52.46,36200.0,46.1194,46.1369,46.049,46.1194,36200.0
2012-09-24 10:10:00,52.45,52.5,52.4,52.46,39000.0,46.1106,46.1545,46.0666,46.1194,39000.0
2012-09-24 10:15:00,52.46,52.52,52.44,52.51,35200.0,46.1194,46.1721,46.1018,46.1633,35200.0
2012-09-24 10:20:00,52.51,52.57,52.46,52.54,19000.0,46.1633,46.2161,46.1194,46.1897,19000.0
2012-09-24 10:25:00,52.54,52.59,52.5,52.54,20400.0,46.1897,46.2336,46.1545,46.1897,20400.0
2012-09-24 10:30:00,52.55,52.6,52.51,52.55,14900.0,46.1985,46.2424,46.1633,46.1985,14900.0
2012-09-24 10:35:00,52.55,52.57,52.52,52.52,13800.0,46.1985,46.2161,46.1721,46.1721,13800.0
2012-09-24 10:40:00,52.52,52.58,52.52,52.56,18800.0,46.1721,46.2249,46.1721,46.2073,18800.0
2012-09-24 10:45:00,52.56,52.6,52.55,52.58,29100.0,46.2073,46.2424,46.1985,46.2249,29100.0
2012-09-24 10:50:00,52.58,52.6,52.55,52.59,33600.0,46.2249,46.2424,46.1985,46.2336,33600.0
2012-09-24 10:55:00,52.58,52.6,52.55,52.56,18500.0,46.2249,46.2424,46.1985,46.2073,18500.0
2012-09-24 11:00:00,52.56,52.6,52.55,52.55,24500.0,46.2073,46.2424,46.1985,46.1985,24500.0
2012-09-24 11:05:00,52.55,52.57,52.54,52.55,26500.0,46.1985,46.2161,46.1897,46.1985,26500.0
2012-09-24 11:10:00,52.55,52.55,52.46,52.47,25300.0,46.1985,46.1985,46.1194,46.1282,25300.0
2012-09-24 11:15:00,52.47,52.53,52.46,52.51,48100.0,46.1282,46.1809,46.1194,46.1633,48100.0
2012-09-24 11:20:00,52.5,52.56,52.48,52.5,21900.0,46.1545,46.2073,46.1369,46.1545,21900.0
2012-09-24 11:25:00,52.5,52.51,52.46,52.48,27700.0,46.1545,46.1633,46.1194,46.1369,27700.0
2012-09-24 11:30:00,52.49,52.53,52.48,52.51,15300.0,46.1457,46.1809,46.1369,46.1633,15300.0
2012-09-24 11:35:00,52.51,52.52,52.5,52.5,23000.0,46.1633,46.1721,46.1545,46.1545,23000.0
2012-09-24 11:40:00,52.5,52.52,52.48,52.5,21200.0,46.1545,46.1721,46.1369,46.1545,21200.0
2012-09-24 11:45:00,52.5,52.52,52.5,52.52,19800.0,46.1545,46.1721,46.1545,46.1721,19800.0
2012-09-24 11:50:00,52.52,52.53,52.5,52.5,28600.0,46.1721,46.1809,46.1545,46.1545,28600.0
2012-09-24 11:55:00,52.5,52.53,52.5,52.51,24600.0,46.1545,46.1809,46.1545,46.1633,24600.0
2012-09-24 12:00:00,52.51,52.62,52.5,52.61,24200.0,46.1633,46.26,46.1545,46.2512,24200.0
2012-09-24 12:05:00,52.61,52.67,52.6,52.65,24300.0,46.2512,46.304,46.2424,46.2864,24300.0
2012-09-24 12:10:00,52.65,52.67,52.62,52.63,35500.0,46.2864,46.304,46.26,46.2688,35500.0
2012-09-24 12:15:00,52.63,52.66,52.6,52.64,18900.0,46.2688,46.2952,46.2424,46.2776,18900.0
2012-09-24 12:20:00,52.63,52.64,52.6,52.6,8600.0,46.2688,46.2776,46.2424,46.2424,8600.0
2012-09-24 12:25:00,52.6,52.64,52.6,52.62,29900.0,46.2424,46.2776,46.2424,46.26,29900.0
2012-09-24 12:30:00,52.62,52.63,52.6,52.61,18200.0,46.26,46.2688,46.2424,46.2512,18200.0
2012-09-24 12:35:00,52.61,52.62,52.6,52.61,25800.0,46.2512,46.26,46.2424,46.2512,25800.0
2012-09-24 12:40:00,52.6,52.61,52.57,52.6,32100.0,46.2424,46.2512,46.2161,46.2424,32100.0
2012-09-24 12:45:00,52.59,52.62,52.59,52.61,13900.0,46.2336,46.26,46.2336,46.2512,13900.0
2012-09-24 12:50:00,52.62,52.64,52.61,52.63,11700.0,46.26,46.2776,46.2512,46.2688,11700.0
2012-09-24 12:55:00,52.63,52.64,52.57,52.61,15200.0,46.2688,46.2776,46.2161,46.2512,15200.0
2012-09-24 13:00:00,52.6,52.65,52.6,52.63,24900.0,46.2424,46.2864,46.2424,46.2688,24900.0
2012-09-24 13:05:00,52.63,52.63,52.58,52.59,34300.0,46.2688,46.2688,46.2249,46.2336,34300.0
2012-09-24 13:10:00,52.59,52.62,52.55,52.55,13700.0,46.2336,46.26,46.1985,46.1985,13700.0
2012-09-24 13:15:00,52.55,52.55,52.51,52.54,8400.0,46.1985,46.1985,46.1633,46.1897,8400.0
2012-09-24 13:20:00,52.53,52.58,52.53,52.55,13300.0,46.1809,46.2249,46.1809,46.1985,13300.0
2012-09-24 13:25:00,52.56,52.56,52.51,52.52,8400.0,46.2073,46.2073,46.1633,46.1721,8400.0
2012-09-24 13:30:00,52.52,52.52,52.44,52.44,16900.0,46.1721,46.1721,46.1018,46.1018,16900.0
2012-09-24 13:35:00,52.43,52.52,52.43,52.5,41900.0,46.093,46.1721,46.093,46.1545,41900.0
2012-09-24 13:40:00,52.5,52.52,52.5,52.5,36000.0,46.1545,46.1721,46.1545,46.1545,36000.0
2012-09-24 13:45:00,52.51,52.53,52.5,52.51,22300.0,46.1633,46.1809,46.1545,46.1633,22300.0
2012-09-24 13:50:00,52.51,52.56,52.5,52.55,16700.0,46.1633,46.2073,46.1545,46.1985,16700.0
2012-09-24 13:55:00,52.56,52.63,52.56,52.61,30600.0,46.2073,46.2688,46.2073,46.2512,30600.0
2012-09-24 14:00:00,52.61,52.65,52.6,52.6,22700.0,46.2512,46.2864,46.2424,46.2424,22700.0
2012-09-24 14:05:00,52.61,52.62,52.59,52.6,20600.0,46.2512,46.26,46.2336,46.2424,20600.0
2012-09-24 14:10:00,52.6,52.63,52.6,52.61,8700.0,46.2424,46.2688,46.2424,46.2512,8700.0
2012-09-24 14:15:00,52.6,52.64,52.6,52.62,18300.0,46.2424,46.2776,46.2424,46.26,18300.0
2012-09-24 14:20:00,52.62,52.64,52.61,52.63,23000.0,46.26,46.2776,46.2512,46.2688,23000.0
2012-09-24 14:25:00,52.63,52.68,52.63,52.65,22700.0,46.2688,46.3128,46.2688,46.2864,22700.0
2012-09-24 14:30:00,52.66,52.68,52.62,52.64,33500.0,46.2952,46.3128,46.26,46.2776,33500.0
2012-09-24 14:35:00,52.63,52.68,52.63,52.66,22500.0,46.2688,46.3128,46.2688,46.2952,22500.0
2012-09-24 14:40:00,52.66,52.66,52.63,52.63,14100.0,46.2952,46.2952,46.2688,46.2688,14100.0
2012-09-24 14:45:00,52.64,52.65,52.6,52.61,16600.0,46.2776,46.2864,46.2424,46.2512,16600.0
2012-09-24 14:50:00,52.61,52.68,52.59,52.62,55800.0,46.2512,46.3128,46.2336,46.26,55800.0
2012-09-24 14:55:00,52.62,52.64,52.59,52.62,26900.0,46.26,46.2776,46.2336,46.26,26900.0
2012-09-24 15:00:00,52.61,52.63,52.59,52.6,25000.0,46.2512,46.2688,46.2336,46.2424,25000.0
2012-09-24 15:05:00,52.59,52.6,52.53,52.53,25500.0,46.2336,46.2424,46.1809,46.1809,25500.0
2012-09-24 15:10:00,52.54,52.55,52.51,52.52,28600.0,46.1897,46.1985,46.1633,46.1721,28600.0
2012-09-24 15:15:00,52.52,52.56,52.52,52.55,23600.0,46.1721,46.2073,46.1721,46.1985,23600.0
2012-09-24 15:20:00,52.54,52.58,52.53,52.54,18900.0,46.1897,46.2249,46.1809,46.1897,18900.0
2012-09-24 15:25:00,52.53,52.57,52.51,52.51,20400.0,46.1809,46.2161,46.1633,46.1633,20400.0
2012-09-24 15:30:00,52.52,52.54,52.5,52.54,27400.0,46.1721,46.1897,46.1545,46.1897,27400.0
2012-09-24 15:35:00,52.53,52.55,52.52,52.53,18000.0,46.1809,46.1985,46.1721,46.1809,18000.0
2012-09-24 15:40:00,52.54,52.6,52.53,52.53,23900.0,46.1897,46.2424,46.1809,46.1809,23900.0
2012-09-24 15:45:00,52.53,52.54,52.47,52.49,111200.0,46.1809,46.1897,46.1282,46.1457,111200.0
2012-09-24 15:50:00,52.49,52.49,52.43,52.48,40000.0,46.1457,46.1457,46.093,46.1369,40000.0
2012-09-24 15:55:00,52.47,52.54,52.45,52.54,167100.0,46.1282,46.1897,46.1106,46.1897,167100.0
2012-09-25 09:30:00,52.52,52.7,52.47,52.65,56700.0,46.1721,46.3304,46.1282,46.2864,56700.0
2012-09-25 09:35:00,52.62,52.63,52.46,52.51,32900.0,46.26,46.2688,46.1194,46.1633,32900.0
2012-09-25 09:40:00,52.49,52.57,52.46,52.49,24500.0,46.1457,46.2161,46.1194,46.1457,24500.0
2012-09-25 09:45:00,52.48,52.57,52.43,52.5,15000.0,46.1369,46.2161,46.093,46.1545,15000.0
2012-09-25 09:50:00,52.52,52.57,52.45,52.52,34300.0,46.1721,46.2161,46.1106,46.1721,34300.0
2012-09-25 09:55:00,52.55,52.59,52.49,52.53,58700.0,46.1985,46.2336,46.1457,46.1809,58700.0
2012-09-25 10:00:00,52.54,52.68,52.54,52.59,13300.0,46.1897,46.3128,46.1897,46.2336,13300.0
2012-09-25 10:05:00,52.59,52.68,52.54,52.65,9000.0,46.2336,46.3128,46.1897,46.2864,9000.0
2012-09-25 10:10:00,52.65,52.71,52.65,52.67,5900.0,46.2864,46.3391,46.2864,46.304,5900.0
2012-09-25 10:15:00,52.67,52.71,52.57,52.57,16800.0,46.304,46.3391,46.2161,46.2161,16800.0
2012-09-25 10:20:00,52.57,52.62,52.53,52.61,15500.0,46.2161,46.26,46.1809,46.2512,15500.0
2012-09-25 10:25:00,52.61,52.65,52.55,52.6,10700.0,46.2512,46.2864,46.1985,46.2424,10700.0
2012-09-25 10:30:00,52.59,52.63,52.59,52.61,11300.0,46.2336,46.2688,46.2336,46.2512,11300.0
2012-09-25 10:35:00,52.61,52.61,52.55,52.55,10800.0,46.2512,46.2512,46.1985,46.1985,10800.0
2012-09-25 10:40:00,52.56,52.62,52.55,52.59,36200.0,46.2073,46.26,46.1985,46.2336,36200.0
2012-09-25 10:45:00,52.59,52.61,52.58,52.59,7400.0,46.2336,46.2512,46.2249,46.2336,7400.0
2012-09-25 10:50:00,52.59,52.61,52.58,52.6,17100.0,46.2336,46.2512,46.2249,46.2424,17100.0
2012-09-25 10:55:00,52.6,52.63,52.55,52.57,36100.0,46.2424,46.2688,46.1985,46.2161,36100.0
2012-09-25 11:00:00,52.56,52.6,52.55,52.55,14900.0,46.2073,46.2424,46.1985,46.1985,14900.0
2012-09-25 11:05:00,52.55,52.61,52.55,52.6,25400.0,46.1985,46.2512,46.1985,46.2424,25400.0
2012-09-25 11:10:00,52.61,52.63,52.59,52.61,16700.0,46.2512,46.2688,46.2336,46.2512,16700.0
2012-09-25 11:15:00,52.62,52.68,52.58,52.67,29200.0,46.26,46.3128,46.2249,46.304,29200.0
2012-09-25 11:20:00,52.65,52.66,52.59,52.63,20700.0,46.2864,46.2952,46.2336,46.2688,20700.0
2012-09-25 11:25:00,52.62,52.65,52.6,52.6,5800.0,46.26,46.2864,46.2424,46.2424,5800.0
2012-09-25 11:30:00,52.6,52.62,52.57,52.62,10400.0,46.2424,46.26,46.2161,46.26,10400.0
2012-09-25 11:35:00,52.6,52.69,52.59,52.69,15000.0,46.2424,46.3216,46.2336,46.3216,15000.0
2012-09-25 11:40:00,52.69,52.73,52.67,52.68,7700.0,46.3216,46.3567,46.304,46.3128,7700.0
2012-09-25 11:45:00,52.67,52.69,52.64,52.66,6000.0,46.304,46.3216,46.2776,46.2952,6000.0
2012-09-25 11:50:00,52.66,52.68,52.64,52.66,4400.0,46.2952,46.3128,46.2776,46.2952,4400.0
2012-09-25 11:55:00,52.65,52.66,52.6,52.6,8800.0,46.2864,46.2952,46.2424,46.2424,8800.0
2012-09-25 12:00:00,52.6,52.65,52.6,52.6,9300.0,46.2424,46.2864,46.2424,46.2424,9300.0
2012-09-25 12:05:00,52.6,52.66,52.6,52.62,8100.0,46.2424,46.2952,46.2424,46.26,8100.0
2012-09-25 12:10:00,52.62,52.64,52.6,52.62,13200.0,46.26,46.2776,46.2424,46.26,13200.0
2012-09-25 12:15:00,52.62,52.65,52.61,52.64,23400.0,46.26,46.2864,46.2512,46.2776,23400.0
2012-09-25 12:20:00,52.65,52.69,52.64,52.66,13700.0,46.2864,46.3216,46.2776,46.2952,13700.0
2012-09-25 12:25:00,52.64,52.72,52.62,52.63,15800.0,46.2776,46.3479,46.26,46.2688,15800.0
2012-09-25 12:30:00,52.62,52.66,52.62,52.65,23300.0,46.26,46.2952,46.26,46.2864,23300.0
2012-09-25 12:35:00,52.63,52.64,52.59,52.59,24200.0,46.2688,46.2776,46.2336,46.2336,24200.0
2012-09-25 12:40:00,52.58,52.66,52.56,52.66,41400.0,46.2249,46.2952,46.2073,46.2952,41400.0
2012-09-25 12:45:00,52.67,52.68,52.62,52.66,6400.0,46.304,46.3128,46.26,46.2952,6400.0
2012-09-25 12:50:00,52.65,52.73,52.6,52.73,32000.0,46.2864,46.3567,46.2424,46.3567,32000.0
2012-09-25 12:55:00,52.72,52.75,52.68,52.7,15800.0,46.3479,46.3743,46.3128,46.3304,15800.0
2012-09-25 13:00:00,52.7,52.72,52.67,52.7,18700.0,46.3304,46.3479,46.304,46.3304,18700.0
2012-09-25 13:05:00,52.71,52.71,52.67,52.71,10500.0,46.3391,46.3391,46.304,46.3391,10500.0
2012-09-25 13:10:00,52.71,52.76,52.68,52.75,33100.0,46.3391,46.3831,46.3128,46.3743,33100.0
2012-09-25 13:15:00,52.74,52.77,52.72,52.73,22800.0,46.3655,46.3919,46.3479,46.3567,22800.0
2012-09-25 13:20:00,52.73,52.75,52.68,52.74,8600.0,46.3567,46.3743,46.3128,46.3655,8600.0
2012-09-25 13:25:00,52.73,52.74,52.66,52.69,7100.0,46.3567,46.3655,46.2952,46.3216,7100.0
2012-09-25 13:30:00,52.69,52.77,52.67,52.76,14500.0,46.3216,46.3919,46.304,46.3831,14500.0
2012-09-25 13:35:00,52.77,52.78,52.74,52.77,23400.0,46.3919,46.4007,46.3655,46.3919,23400.0
2012-09-25 13:40:00,52.77,52.81,52.75,52.8,32400.0,46.3919,46.4271,46.3743,46.4183,32400.0
2012-09-25 13:45:00,52.8,52.9,52.8,52.84,36200.0,46.4183,46.5062,46.4183,46.4534,36200.0
2012-09-25 13:50:00,52.83,52.86,52.79,52.85,18800.0,46.4446,46.471,46.4095,46.4622,18800.0
2012-09-25 13:55:00,52.84,52.88,52.81,52.87,24300.0,46.4534,46.4886,46.4271,46.4798,24300.0
2012-09-25 14:00:00,52.86,52.88,52.8,52.81,19100.0,46.471,46.4886,46.4183,46.4271,19100.0
2012-09-25 14:05:00,52.81,52.82,52.76,52.78,24200.0,46.4271,46.4358,46.3831,46.4007,24200.0
2012-09-25 14:10:00,52.78,52.81,52.74,52.76,36000.0,46.4007,46.4271,46.3655,46.3831,36000.0
2012-09-25 14:15:00,52.76,52.77,52.69,52.69,58200.0,46.3831,46.3919,46.3216,46.3216,58200.0
2012-09-25 14:20:00,52.68,52.7,52.64,52.68,19700.0,46.3128,46.3304,46.2776,46.3128,19700.0
2012-09-25 14:25:00,52.67,52.7,52.61,52.66,31700.0,46.304,46.3304,46.2512,46.2952,31700.0
2012-09-25 14:30:00,52.66,52.69,52.64,52.67,32000.0,46.2952,46.3216,46.2776,46.304,32000.0
2012-09-25 14:35:00,52.67,52.71,52.66,52.67,20400.0,46.304,46.3391,46.2952,46.304,20400.0
2012-09-25 14:40:00,52.66,52.7,52.65,52.68,17100.0,46.2952,46.3304,46.2864,46.3128,17100.0
2012-09-25 14:45:00,52.69,52.76,52.65,52.75,17100.0,46.3216,46.3831,46.2864,46.3743,17100.0
2012-09-25 14:50:00,52.74,52.75,52.71,52.73,16000.0,46.3655,46.3743,46.3391,46.3567,16000.0
2012-09-25 14:55:00,52.73,52.74,52.7,52.71,30200.0,46.3567,46.3655,46.3304,46.3391,30200.0
2012-09-25 15:00:00,52.7,52.74,52.7,52.72,27900.0,46.3304,46.3655,46.3304,46.3479,27900.0
2012-09-25 15:05:00,52.71,52.75,52.7,52.72,32700.0,46.3391,46.3743,46.3304,46.3479,32700.0
2012-09-25 15:10:00,52.72,52.73,52.69,52.7,52700.0,46.3479,46.3567,46.3216,46.3304,52700.0
2012-09-25 15:15:00,52.7,52.72,52.64,52.66,46400.0,46.3304,46.3479,46.2776,46.2952,46400.0
2012-09-25 15:20:00,52.66,52.77,52.66,52.72,53900.0,46.2952,46.3919,46.2952,46.3479,53900.0
2012-09-25 15:25:00,52.72,52.74,52.7,52.72,41200.0,46.3479,46.3655,46.3304,46.3479,41200.0
2012-09-25 15:30:00,52.72,52.72,52.7,52.7,57400.0,46.3479,46.3479,46.3304,46.3304,57400.0
2012-09-25 15:35:00,52.7,52.71,52.69,52.69,90200.0,46.3304,46.3391,46.3216,46.3216,90200.0
2012-09-25 15:40:00,52.7,52.74,52.66,52.71,95800.0,46.3304,46.3655,46.2952,46.3391,95800.0
2012-09-25 15:45:00,52.7,52.76,52.7,52.72,169200.0,46.3304,46.3831,46.3304,46.3479,169200.0
2012-09-25 15:50:00,52.72,52.75,52.7,52.75,66400.0,46.3479,46.3743,46.3304,46.3743,66400.0
2012-09-25 15:55:00,52.74,52.75,52.64,52.7,147900.0,46.3655,46.3743,46.2776,46.3304,147900.0
2012-09-26 09:30:00,52.5,52.74,52.46,52.7,96600.0,46.1545,46.3655,46.1194,46.3304,96600.0
2012-09-26 09:35:00,52.64,52.71,52.51,52.67,35400.0,46.2776,46.3391,46.1633,46.304,35400.0
2012-09-26 09:40:00,52.63,52.77,52.61,52.77,24400.0,46.2688,46.3919,46.2512,46.3919,24400.0
2012-09-26 09:45:00,52.76,53.25,52.74,53.17,86700.0,46.3831,46.8139,46.3655,46.7435,86700.0
2012-09-26 09:50:00,53.14,53.18,53.0,53.04,30400.0,46.7172,46.7523,46.5941,46.6293,30400.0
2012-09-26 09:55:00,53.04,53.25,53.0,53.24,38400.0,46.6293,46.8139,46.5941,46.8051,38400.0
2012-09-26 10:00:00,53.23,53.25,53.1,53.23,40200.0,46.7963,46.8139,46.682,46.7963,40200.0
2012-09-26 10:05:00,53.23,53.36,53.22,53.32,157100.0,46.7963,46.9106,46.7875,46.8754,157100.0
2012-09-26 10:10:00,53.32,53.33,53.2,53.22,78200.0,46.8754,46.8842,46.7699,46.7875,78200.0
2012-09-26 10:15:00,53.22,53.25,53.09,53.11,36600.0,46.7875,46.8139,46.6732,46.6908,36600.0
2012-09-26 10:20:00,53.12,53.29,53.12,53.25,75400.0,46.6996,46.849,46.6996,46.8139,75400.0
2012-09-26 10:25:00,53.24,53.25,53.07,53.13,22100.0,46.8051,46.8139,46.6556,46.7084,22100.0
2012-09-26 10:30:00,53.11,53.21,53.08,53.13,48600.0,46.6908,46.7787,46.6644,46.7084,48600.0
2012-09-26 10:35:00,53.11,53.12,52.89,52.93,30600.0,46.6908,46.6996,46.4974,46.5326,30600.0
2012-09-26 10:40:00,52.92,52.94,52.8,52.86,39400.0,46.5238,46.5413,46.4183,46.471,39400.0
2012-09-26 10:45:00,52.86,52.99,52.84,52.99,74700.0,46.471,46.5853,46.4534,46.5853,74700.0
2012-09-26 10:50:00,52.99,53.01,52.9,53.0,50200.0,46.5853,46.6029,46.5062,46.5941,50200.0
2012-09-26 10:55:00,53.0,53.01,52.93,52.93,27500.0,46.5941,46.6029,46.5326,46.5326,27500.0
2012-09-26 11:00:00,52.92,53.06,52.91,53.0,31600.0,46.5238,46.6468,46.515,46.5941,31600.0
2012-09-26 11:05:00,53.0,53.06,52.99,53.03,42700.0,46.5941,46.6468,46.5853,46.6205,42700.0
2012-09-26 11:10:00,53.03,53.07,52.95,53.0,46600.0,46.6205,46.6556,46.5501,46.5941,46600.0
2012-09-26 11:15:00,52.99,53.12,52.98,53.1,83000.0,46.5853,46.6996,46.5765,46.682,83000.0
2012-09-26 11:20:00,53.09,53.15,53.04,53.11,50600.0,46.6732,46.726,46.6293,46.6908,50600.0
2012-09-26 11:25:00,53.11,53.11,53.02,53.05,27900.0,46.6908,46.6908,46.6117,46.638,27900.0
2012-09-26 11:30:00,53.06,53.14,53.04,53.08,57300.0,46.6468,46.7172,46.6293,46.6644,57300.0
2012-09-26 11:35:00,53.09,53.12,53.03,53.03,21000.0,46.6732,46.6996,46.6205,46.6205,21000.0
2012-09-26 11:40:00,53.03,53.12,53.01,53.08,34900.0,46.6205,46.6996,46.6029,46.6644,34900.0
2012-09-26 11:45:00,53.11,53.13,53.07,53.08,32700.0,46.6908,46.7084,46.6556,46.6644,32700.0
2012-09-26 11:50:00,53.08,53.12,53.02,53.02,14500.0,46.6644,46.6996,46.6117,46.6117,14500.0
2012-09-26 11:55:00,53.03,53.05,52.94,52.94,35400.0,46.6205,46.638,46.5413,46.5413,35400.0
2012-09-26 12:00:00,52.94,53.01,52.91,53.01,48200.0,46.5413,46.6029,46.515,46.6029,48200.0
2012-09-26 12:05:00,53.01,53.05,53.0,53.01,18500.0,46.6029,46.638,46.5941,46.6029,18500.0
2012-09-26 12:10:00,53.02,53.06,52.98,53.03,28400.0,46.6117,46.6468,46.5765,46.6205,28400.0
2012-09-26 12:15:00,53.04,53.1,53.03,53.09,16000.0,46.6293,46.682,46.6205,46.6732,16000.0
2012-09-26 12:20:00,53.08,53.12,53.06,53.08,24800.0,46.6644,46.6996,46.6468,46.6644,24800.0
2012-09-26 12:25:00,53.08,53.08,53.0,53.0,5500.0,46.6644,46.6644,46.5941,46.5941,5500.0
2012-09-26 12:30:00,53.0,53.03,53.0,53.01,15200.0,46.5941,46.6205,46.5941,46.6029,15200.0
2012-09-26 12:35:00,53.01,53.04,53.0,53.0,29900.0,46.6029,46.6293,46.5941,46.5941,29900.0
2012-09-26 12:40:00,53.0,53.0,52.9,52.9,15200.0,46.5941,46.5941,46.5062,46.5062,15200.0
2012-09-26 12:45:00,52.91,52.98,52.88,52.92,28700.0,46.515,46.5765,46.4886,46.5238,28700.0
2012-09-26 12:50:00,52.92,53.04,52.9,52.99,79200.0,46.5238,46.6293,46.5062,46.5853,79200.0
2012-09-26 12:55:00,52.99,53.1,52.99,53.07,23600.0,46.5853,46.682,46.5853,46.6556,23600.0
2012-09-26 13:00:00,53.07,53.09,53.03,53.05,32000.0,46.6556,46.6732,46.6205,46.638,32000.0
2012-09-26 13:05:00,53.06,53.06,53.01,53.05,10900.0,46.6468,46.6468,46.6029,46.638,10900.0
2012-09-26 13:10:00,53.06,53.08,53.05,53.08,15800.0,46.6468,46.6644,46.638,46.6644,15800.0
2012-09-26 13:15:00,53.06,53.08,53.02,53.06,30400.0,46.6468,46.6644,46.6117,46.6468,30400.0
2012-09-26 13:20:00,53.07,53.1,53.04,53.09,18300.0,46.6556,46.682,46.6293,46.6732,18300.0
2012-09-26 13:25:00,53.08,53.12,53.06,53.08,26600.0,46.6644,46.6996,46.6468,46.6644,26600.0
2012-09-26 13:30:00,53.08,53.15,53.08,53.14,28200.0,46.6644,46.726,46.6644,46.7172,28200.0
2012-09-26 13:35:00,53.13,53.14,53.09,53.11,21100.0,46.7084,46.7172,46.6732,46.6908,21100.0
2012-09-26 13:40:00,53.11,53.13,53.1,53.12,12000.0,46.6908,46.7084,46.682,46.6996,12000.0
2012-09-26 13:45:00,53.11,53.14,53.07,53.11,18600.0,46.6908,46.7172,46.6556,46.6908,18600.0
2012-09-26 13:50:00,53.09,53.1,53.08,53.09,7800.0,46.6732,46.682,46.6644,46.6732,7800.0
2012-09-26 13:55:00,53.08,53.11,53.01,53.02,23900.0,46.6644,46.6908,46.6029,46.6117,23900.0
2012-09-26 14:00:00,53.01,53.05,53.0,53.01,15500.0,46.6029,46.638,46.5941,46.6029,15500.0
2012-09-26 14:05:00,53.01,53.05,53.0,53.01,13000.0,46.6029,46.638,46.5941,46.6029,13000.0
2012-09-26 14:10:00,53.01,53.04,53.0,53.03,11000.0,46.6029,46.6293,46.5941,46.6205,11000.0
2012-09-26 14:15:00,53.03,53.04,53.01,53.01,10600.0,46.6205,46.6293,46.6029,46.6029,10600.0
2012-09-26 14:20:00,53.02,53.03,52.97,52.98,71000.0,46.6117,46.6205,46.5677,46.5765,71000.0
2012-09-26 14:25:00,52.97,53.02,52.91,52.92,17200.0,46.5677,46.6117,46.515,46.5238,17200.0
2012-09-26 14:30:00,52.92,52.95,52.89,52.91,27200.0,46.5238,46.5501,46.4974,46.515,27200.0
2012-09-26 14:35:00,52.91,52.91,52.85,52.86,18800.0,46.515,46.515,46.4622,46.471,18800.0
2012-09-26 14:40:00,52.87,52.88,52.8,52.82,21300.0,46.4798,46.4886,46.4183,46.4358,21300.0
2012-09-26 14:45:00,52.81,52.82,52.75,52.76,29300.0,46.4271,46.4358,46.3743,46.3831,29300.0
2012-09-26 14:50:00,52.75,52.82,52.71,52.81,39300.0,46.3743,46.4358,46.3391,46.4271,39300.0
2012-09-26 14:55:00,52.81,52.86,52.8,52.8,54000.0,46.4271,46.471,46.4183,46.4183,54000.0
2012-09-26 15:00:00,52.8,52.81,52.75,52.75,36700.0,46.4183,46.4271,46.3743,46.3743,36700.0
2012-09-26 15:05:00,52.75,52.81,52.74,52.77,24700.0,46.3743,46.4271,46.3655,46.3919,24700.0
2012-09-26 15:10:00,52.77,52.78,52.71,52.72,20100.0,46.3919,46.4007,46.3391,46.3479,20100.0
2012-09-26 15:15:00,52.72,52.81,52.72,52.78,51800.0,46.3479,46.4271,46.3479,46.4007,51800.0
2012-09-26 15:20:00,52.79,52.81,52.77,52.79,28900.0,46.4095,46.4271,46.3919,46.4095,28900.0
2012-09-26 15:25:00,52.79,52.81,52.78,52.8,21500.0,46.4095,46.4271,46.4007,46.4183,21500.0
2012-09-26 15:30:00,52.8,52.82,52.77,52.79,37600.0,46.4183,46.4358,46.3919,46.4095,37600.0
2012-09-26 15:35:00,52.79,52.81,52.77,52.78,58200.0,46.4095,46.4271,46.3919,46.4007,58200.0
2012-09-26 15:40:00,52.78,52.84,52.77,52.82,55200.0,46.4007,46.4534,46.3919,46.4358,55200.0
2012-09-26 15:45:00,52.82,52.85,52.78,52.84,52100.0,46.4358,46.4622,46.4007,46.4534,52100.0
2012-09-26 15:50:00,52.83,52.84,52.8,52.82,35400.0,46.4446,46.4534,46.4183,46.4358,35400.0
2012-09-26 15:55:00,52.81,52.86,52.81,52.86,97400.0,46.4271,46.471,46.4271,46.471,97400.0
2012-09-27 09:30:00,51.16,51.39,51.01,51.12,143600.0,44.9765,45.1787,44.8446,44.9413,143600.0
2012-09-27 09:35:00,51.11,51.5,51.08,51.23,145700.0,44.9325,45.2754,44.9062,45.038,145700.0
2012-09-27 09:40:00,51.23,51.3,51.17,51.26,47500.0,45.038,45.0996,44.9853,45.0644,47500.0
2012-09-27 09:45:00,51.27,51.3,51.15,51.22,89000.0,45.0732,45.0996,44.9677,45.0292,89000.0
2012-09-27 09:50:00,51.23,51.38,51.12,51.25,130800.0,45.038,45.1699,44.9413,45.0556,130800.0
2012-09-27 09:55:00,51.26,51.33,51.22,51.29,19200.0,45.0644,45.1259,45.0292,45.0908,19200.0
2012-09-27 10:00:00,51.28,51.29,51.19,51.25,54900.0,45.082,45.0908,45.0029,45.0556,54900.0
2012-09-27 10:05:00,51.24,51.4,51.24,51.4,76800.0,45.0468,45.1875,45.0468,45.1875,76800.0
2012-09-27 10:10:00,51.4,51.53,51.36,51.48,95300.0,45.1875,45.3018,45.1523,45.2578,95300.0
2012-09-27 10:15:00,51.48,51.66,51.42,51.48,110900.0,45.2578,45.4161,45.2051,45.2578,110900.0
2012-09-27 10:20:00,51.48,51.49,51.36,51.4,58100.0,45.2578,45.2666,45.1523,45.1875,58100.0
2012-09-27 10:25:00,51.4,51.47,51.33,51.33,43500.0,45.1875,45.249,45.1259,45.1259,43500.0
2012-09-27 10:30:00,51.34,51.49,51.24,51.35,88100.0,45.1347,45.2666,45.0468,45.1435,88100.0
2012-09-27 10:35:00,51.36,51.42,51.34,51.41,32900.0,45.1523,45.2051,45.1347,45.1963,32900.0
2012-09-27 10:40:00,51.42,51.45,51.33,51.35,29500.0,45.2051,45.2314,45.1259,45.1435,29500.0
2012-09-27 10:45:00,51.35,51.46,51.34,51.43,21900.0,45.1435,45.2402,45.1347,45.2139,21900.0
2012-09-27 10:50:00,51.43,51.49,51.39,51.42,48100.0,45.2139,45.2666,45.1787,45.2051,48100.0
2012-09-27 10:55:00,51.41,51.43,51.35,51.4,45400.0,45.1963,45.2139,45.1435,45.1875,45400.0
2012-09-27 11:00:00,51.4,51.44,51.38,51.44,29900.0,45.1875,45.2226,45.1699,45.2226,29900.0
2012-09-27 11:05:00,51.44,51.56,51.44,51.52,44600.0,45.2226,45.3281,45.2226,45.293,44600.0
2012-09-27 11:10:00,51.52,51.69,51.48,51.67,48800.0,45.293,45.4424,45.2578,45.4248,48800.0
2012-09-27 11:15:00,51.66,51.66,51.5,51.62,39800.0,45.4161,45.4161,45.2754,45.3809,39800.0
2012-09-27 11:20:00,51.62,51.7,51.58,51.58,47700.0,45.3809,45.4512,45.3457,45.3457,47700.0
2012-09-27 11:25:00,51.6,51.67,51.51,51.66,68900.0,45.3633,45.4248,45.2842,45.4161,68900.0
2012-09-27 11:30:00,51.66,51.66,51.61,51.61,39300.0,45.4161,45.4161,45.3721,45.3721,39300.0
2012-09-27 11:35:00,51.61,51.83,51.61,51.71,99000.0,45.3721,45.5655,45.3721,45.46,99000.0
2012-09-27 11:40:00,51.71,51.74,51.65,51.65,31200.0,45.46,45.4864,45.4073,45.4073,31200.0
2012-09-27 11:45:00,51.65,51.72,51.65,51.65,19700.0,45.4073,45.4688,45.4073,45.4073,19700.0
2012-09-27 11:50:00,51.65,51.72,51.65,51.67,19700.0,45.4073,45.4688,45.4073,45.4248,19700.0
2012-09-27 11:55:00,51.66,51.7,51.65,51.7,35500.0,45.4161,45.4512,45.4073,45.4512,35500.0
2012-09-27 12:00:00,51.7,51.7,51.65,51.7,17800.0,45.4512,45.4512,45.4073,45.4512,17800.0
2012-09-27 12:05:00,51.7,51.8,51.7,51.77,73300.0,45.4512,45.5391,45.4512,45.5128,73300.0
2012-09-27 12:10:00,51.78,51.84,51.74,51.84,51900.0,45.5215,45.5743,45.4864,45.5743,51900.0
2012-09-27 12:15:00,51.85,51.95,51.85,51.95,83400.0,45.5831,45.671,45.5831,45.671,83400.0
2012-09-27 12:20:00,51.95,52.0,51.91,51.92,59500.0,45.671,45.715,45.6358,45.6446,59500.0
2012-09-27 12:25:00,51.92,52.05,51.92,52.0,29100.0,45.6446,45.7589,45.6446,45.715,29100.0
2012-09-27 12:30:00,52.01,52.04,51.9,51.91,28400.0,45.7237,45.7501,45.627,45.6358,28400.0
2012-09-27 12:35:00,51.91,52.0,51.82,51.91,35700.0,45.6358,45.715,45.5567,45.6358,35700.0
2012-09-27 12:40:00,51.93,52.1,51.93,52.09,60900.0,45.6534,45.8029,45.6534,45.7941,60900.0
2012-09-27 12:45:00,52.09,52.19,52.09,52.17,170700.0,45.7941,45.882,45.7941,45.8644,170700.0
2012-09-27 12:50:00,52.18,52.18,52.1,52.14,31300.0,45.8732,45.8732,45.8029,45.838,31300.0
2012-09-27 12:55:00,52.13,52.15,52.04,52.15,72700.0,45.8292,45.8468,45.7501,45.8468,72700.0
2012-09-27 13:00:00,52.15,52.15,52.13,52.14,30000.0,45.8468,45.8468,45.8292,45.838,30000.0
2012-09-27 13:05:00,52.14,52.15,52.08,52.08,23000.0,45.838,45.8468,45.7853,45.7853,23000.0
2012-09-27 13:10:00,52.08,52.12,51.99,52.01,48900.0,45.7853,45.8205,45.7062,45.7237,48900.0
2012-09-27 13:15:00,52.01,52.1,52.0,52.07,42800.0,45.7237,45.8029,45.715,45.7765,42800.0
2012-09-27 13:20:00,52.08,52.08,51.89,51.89,155500.0,45.7853,45.7853,45.6183,45.6183,155500.0
2012-09-27 13:25:00,51.9,51.99,51.85,51.97,86200.0,45.627,45.7062,45.5831,45.6886,86200.0
2012-09-27 13:30:00,51.97,52.07,51.97,52.06,313900.0,45.6886,45.7765,45.6886,45.7677,313900.0
2012-09-27 13:35:00,52.07,52.16,52.07,52.15,39400.0,45.7765,45.8556,45.7765,45.8468,39400.0
2012-09-27 13:40:00,52.19,52.25,52.11,52.11,40100.0,45.882,45.9347,45.8117,45.8117,40100.0
2012-09-27 13:45:00,52.11,52.22,52.1,52.2,50600.0,45.8117,45.9084,45.8029,45.8908,50600.0
2012-09-27 13:50:00,52.2,52.31,52.15,52.22,211700.0,45.8908,45.9875,45.8468,45.9084,211700.0
2012-09-27 13:55:00,52.22,52.26,52.19,52.25,29400.0,45.9084,45.9435,45.882,45.9347,29400.0
2012-09-27 14:00:00,52.25,52.35,52.24,52.29,50700.0,45.9347,46.0227,45.9259,45.9699,50700.0
2012-09-27 14:05:00,52.29,52.36,52.24,52.29,39100.0,45.9699,46.0314,45.9259,45.9699,39100.0
2012-09-27 14:10:00,52.28,52.32,52.26,52.3,127600.0,45.9611,45.9963,45.9435,45.9787,127600.0
2012-09-27 14:15:00,52.29,52.36,52.24,52.3,80700.0,45.9699,46.0314,45.9259,45.9787,80700.0
2012-09-27 14:20:00,52.3,52.32,52.28,52.29,24500.0,45.9787,45.9963,45.9611,45.9699,24500.0
2012-09-27 14:25:00,52.3,52.31,52.26,52.26,138700.0,45.9787,45.9875,45.9435,45.9435,138700.0
2012-09-27 14:30:00,52.26,52.31,52.25,52.3,26800.0,45.9435,45.9875,45.9347,45.9787,26800.0
2012-09-27 14:35:00,52.3,52.34,52.27,52.29,30300.0,45.9787,46.0139,45.9523,45.9699,30300.0
2012-09-27 14:40:00,52.29,52.43,52.29,52.42,42400.0,45.9699,46.093,45.9699,46.0842,42400.0
2012-09-27 14:45:00,52.41,52.49,52.39,52.44,41400.0,46.0754,46.1457,46.0578,46.1018,41400.0
2012-09-27 14:50:00,52.43,52.46,52.29,52.35,102200.0,46.093,46.1194,45.9699,46.0227,102200.0
2012-09-27 14:55:00,52.35,52.35,52.24,52.31,126800.0,46.0227,46.0227,45.9259,45.9875,126800.0
2012-09-27 15:00:00,52.3,52.38,52.27,52.3,179300.0,45.9787,46.049,45.9523,45.9787,179300.0
2012-09-27 15:05:00,52.31,52.36,52.25,52.25,97100.0,45.9875,46.0314,45.9347,45.9347,97100.0
2012-09-27 15:10:00,52.25,52.29,52.15,52.25,232200.0,45.9347,45.9699,45.8468,45.9347,232200.0
2012-09-27 15:15:00,52.24,52.25,52.05,52.15,164700.0,45.9259,45.9347,45.7589,45.8468,164700.0
2012-09-27 15:20:00,52.16,52.29,52.15,52.28,77600.0,45.8556,45.9699,45.8468,45.9611,77600.0
2012-09-27 15:25:00,52.28,52.3,52.09,52.15,162700.0,45.9611,45.9787,45.7941,45.8468,162700.0
2012-09-27 15:30:00,52.15,52.22,52.1,52.1,218300.0,45.8468,45.9084,45.8029,45.8029,218300.0
2012-09-27 15:35:00,52.1,52.11,51.98,52.01,349000.0,45.8029,45.8117,45.6974,45.7237,349000.0
2012-09-27 15:40:00,52.01,52.01,51.78,51.79,413800.0,45.7237,45.7237,45.5215,45.5303,413800.0
2012-09-27 15:45:00,51.79,51.95,51.75,51.91,445100.0,45.5303,45.671,45.4952,45.6358,445100.0
2012-09-27 15:50:00,51.89,51.95,51.88,51.93,165400.0,45.6183,45.671,45.6095,45.6534,165400.0
2012-09-27 15:55:00,51.92,52.0,51.91,52.0,331500.0,45.6446,45.715,45.6358,45.715,331500.0
2012-09-28 09:30:00,51.84,51.95,51.76,51.93,1492700.0,45.5743,45.671,45.504,45.6534,1492700.0
2012-09-28 09:35:00,51.92,51.99,51.87,51.93,973100.0,45.6446,45.7062,45.6007,45.6534,973100.0
2012-09-28 09:40:00,51.93,51.94,51.75,51.81,1039700.0,45.6534,45.6622,45.4952,45.5479,1039700.0
2012-09-28 09:45:00,51.81,51.84,51.61,51.7,2557300.0,45.5479,45.5743,45.3721,45.4512,2557300.0
2012-09-28 09:50:00,51.7,51.73,51.6,51.69,342200.0,45.4512,45.4776,45.3633,45.4424,342200.0
2012-09-28 09:55:00,51.69,51.72,51.61,51.7,510300.0,45.4424,45.4688,45.3721,45.4512,510300.0
2012-09-28 10:00:00,51.7,51.75,51.65,51.67,359100.0,45.4512,45.4952,45.4073,45.4248,359100.0
2012-09-28 10:05:00,51.67,51.73,51.67,51.71,268100.0,45.4248,45.4776,45.4248,45.46,268100.0
2012-09-28 10:10:00,51.71,51.75,51.63,51.65,204800.0,45.46,45.4952,45.3897,45.4073,204800.0
2012-09-28 10:15:00,51.65,51.66,51.6,51.6,390000.0,45.4073,45.4161,45.3633,45.3633,390000.0
2012-09-28 10:20:00,51.6,51.68,51.6,51.66,529200.0,45.3633,45.4336,45.3633,45.4161,529200.0
2012-09-28 10:25:00,51.66,51.71,51.64,51.7,138000.0,45.4161,45.46,45.3985,45.4512,138000.0
2012-09-28 10:30:00,51.7,51.75,51.69,51.75,286900.0,45.4512,45.4952,45.4424,45.4952,286900.0
2012-09-28 10:35:00,51.75,51.75,51.69,51.69,88400.0,45.4952,45.4952,45.4424,45.4424,88400.0
2012-09-28 10:40:00,51.7,51.75,51.69,51.73,144300.0,45.4512,45.4952,45.4424,45.4776,144300.0
2012-09-28 10:45:00,51.74,51.87,51.72,51.78,365500.0,45.4864,45.6007,45.4688,45.5215,365500.0
2012-09-28 10:50:00,51.8,51.82,51.74,51.77,125100.0,45.5391,45.5567,45.4864,45.5128,125100.0
2012-09-28 10:55:00,51.77,51.8,51.74,51.8,143500.0,45.5128,45.5391,45.4864,45.5391,143500.0
2012-09-28 11:00:00,51.8,51.8,51.72,51.78,127300.0,45.5391,45.5391,45.4688,45.5215,127300.0
2012-09-28 11:05:00,51.78,51.8,51.75,51.77,79600.0,45.5215,45.5391,45.4952,45.5128,79600.0
2012-09-28 11:10:00,51.77,51.79,51.76,51.77,89200.0,45.5128,45.5303,45.504,45.5128,89200.0
2012-09-28 11:15:00,51.76,51.79,51.76,51.77,40200.0,45.504,45.5303,45.504,45.5128,40200.0
2012-09-28 11:20:00,51.77,51.78,51.74,51.75,142700.0,45.5128,45.5215,45.4864,45.4952,142700.0
2012-09-28 11:25:00,51.75,51.76,51.71,51.72,104600.0,45.4952,45.504,45.46,45.4688,104600.0
2012-09-28 11:30:00,51.71,51.75,51.7,51.74,108100.0,45.46,45.4952,45.4512,45.4864,108100.0
2012-09-28 11:35:00,51.75,51.75,51.7,51.73,68700.0,45.4952,45.4952,45.4512,45.4776,68700.0
2012-09-28 11:40:00,51.73,51.76,51.73,51.75,279300.0,45.4776,45.504,45.4776,45.4952,279300.0
2012-09-28 11:45:00,51.74,51.77,51.74,51.76,155200.0,45.4864,45.5128,45.4864,45.504,155200.0
2012-09-28 11:50:00,51.75,51.76,51.69,51.72,234500.0,45.4952,45.504,45.4424,45.4688,234500.0
2012-09-28 11:55:00,51.72,51.77,51.72,51.74,303800.0,45.4688,45.5128,45.4688,45.4864,303800.0
2012-09-28 12:00:00,51.74,51.76,51.73,51.76,109000.0,45.4864,45.504,45.4776,45.504,109000.0
2012-09-28 12:05:00,51.76,51.77,51.74,51.76,88100.0,45.504,45.5128,45.4864,45.504,88100.0
2012-09-28 12:10:00,51.76,51.78,51.76,51.76,89500.0,45.504,45.5215,45.504,45.504,89500.0
2012-09-28 12:15:00,51.76,51.78,51.74,51.75,133500.0,45.504,45.5215,45.4864,45.4952,133500.0
2012-09-28 12:20:00,51.75,51.78,51.75,51.77,74800.0,45.4952,45.5215,45.4952,45.5128,74800.0
2012-09-28 12:25:00,51.76,51.77,51.75,51.77,59600.0,45.504,45.5128,45.4952,45.5128,59600.0
2012-09-28 12:30:00,51.77,51.79,51.73,51.79,112400.0,45.5128,45.5303,45.4776,45.5303,112400.0
2012-09-28 12:35:00,51.79,51.8,51.78,51.79,94600.0,45.5303,45.5391,45.5215,45.5303,94600.0
2012-09-28 12:40:00,51.8,51.83,51.79,51.82,230800.0,45.5391,45.5655,45.5303,45.5567,230800.0
2012-09-28 12:45:00,51.82,51.84,51.8,51.82,105200.0,45.5567,45.5743,45.5391,45.5567,105200.0
2012-09-28 12:50:00,51.83,51.83,51.79,51.8,44400.0,45.5655,45.5655,45.5303,45.5391,44400.0
2012-09-28 12:55:00,51.8,51.81,51.79,51.8,52300.0,45.5391,45.5479,45.5303,45.5391,52300.0
2012-09-28 13:00:00,51.8,51.82,51.79,51.81,40300.0,45.5391,45.5567,45.5303,45.5479,40300.0
2012-09-28 13:05:00,51.81,51.82,51.79,51.8,41300.0,45.5479,45.5567,45.5303,45.5391,41300.0
2012-09-28 13:10:00,51.81,51.81,51.75,51.75,105900.0,45.5479,45.5479,45.4952,45.4952,105900.0
2012-09-28 13:15:00,51.76,51.79,51.75,51.77,114200.0,45.504,45.5303,45.4952,45.5128,114200.0
2012-09-28 13:20:00,51.77,51.78,51.76,51.76,66100.0,45.5128,45.5215,45.504,45.504,66100.0
2012-09-28 13:25:00,51.77,51.77,51.75,51.75,38400.0,45.5128,45.5128,45.4952,45.4952,38400.0
2012-09-28 13:30:00,51.75,51.77,51.75,51.76,44800.0,45.4952,45.5128,45.4952,45.504,44800.0
2012-09-28 13:35:00,51.76,51.8,51.76,51.78,44900.0,45.504,45.5391,45.504,45.5215,44900.0
2012-09-28 13:40:00,51.78,51.79,51.73,51.73,126400.0,45.5215,45.5303,45.4776,45.4776,126400.0
2012-09-28 13:45:00,51.73,51.77,51.71,51.75,124900.0,45.4776,45.5128,45.46,45.4952,124900.0
2012-09-28 13:50:00,51.76,51.78,51.75,51.77,45200.0,45.504,45.5215,45.4952,45.5128,45200.0
2012-09-28 13:55:00,51.77,51.82,51.76,51.77,61600.0,45.5128,45.5567,45.504,45.5128,61600.0
2012-09-28 14:00:00,51.77,51.78,51.75,51.75,57900.0,45.5128,45.5215,45.4952,45.4952,57900.0
2012-09-28 14:05:00,51.75,51.76,51.73,51.74,60000.0,45.4952,45.504,45.4776,45.4864,60000.0
2012-09-28 14:10:00,51.74,51.76,51.73,51.76,71500.0,45.4864,45.504,45.4776,45.504,71500.0
2012-09-28 14:15:00,51.75,51.76,51.75,51.75,36200.0,45.4952,45.504,45.4952,45.4952,36200.0
2012-09-28 14:20:00,51.76,51.77,51.75,51.76,116600.0,45.504,45.5128,45.4952,45.504,116600.0
2012-09-28 14:25:00,51.77,51.77,51.75,51.75,48200.0,45.5128,45.5128,45.4952,45.4952,48200.0
2012-09-28 14:30:00,51.75,51.76,51.72,51.73,96700.0,45.4952,45.504,45.4688,45.4776,96700.0
2012-09-28 14:35:00,51.73,51.73,51.65,51.69,167000.0,45.4776,45.4776,45.4073,45.4424,167000.0
2012-09-28 14:40:00,51.69,51.72,51.68,51.7,207200.0,45.4424,45.4688,45.4336,45.4512,207200.0
2012-09-28 14:45:00,51.7,51.71,51.63,51.64,147200.0,45.4512,45.46,45.3897,45.3985,147200.0
2012-09-28 14:50:00,51.64,51.66,51.63,51.63,88300.0,45.3985,45.4161,45.3897,45.3897,88300.0
2012-09-28 14:55:00,51.64,51.65,51.6,51.6,271300.0,45.3985,45.4073,45.3633,45.3633,271300.0
2012-09-28 15:00:00,51.6,51.61,51.52,51.6,1021700.0,45.3633,45.3721,45.293,45.3633,1021700.0
2012-09-28 15:05:00,51.6,51.6,51.56,51.57,242100.0,45.3633,45.3633,45.3281,45.3369,242100.0
2012-09-28 15:10:00,51.57,51.61,51.56,51.61,309400.0,45.3369,45.3721,45.3281,45.3721,309400.0
2012-09-28 15:15:00,51.61,51.65,51.59,51.61,190700.0,45.3721,45.4073,45.3545,45.3721,190700.0
2012-09-28 15:20:00,51.62,51.62,51.59,51.6,128700.0,45.3809,45.3809,45.3545,45.3633,128700.0
2012-09-28 15:25:00,51.6,51.6,51.58,51.59,186100.0,45.3633,45.3633,45.3457,45.3545,186100.0
2012-09-28 15:30:00,51.6,51.6,51.56,51.58,225900.0,45.3633,45.3633,45.3281,45.3457,225900.0
2012-09-28 15:35:00,51.58,51.61,51.57,51.6,277100.0,45.3457,45.3721,45.3369,45.3633,277100.0
2012-09-28 15:40:00,51.6,51.61,51.58,51.6,310200.0,45.3633,45.3721,45.3457,45.3633,310200.0
2012-09-28 15:45:00,51.59,51.62,51.57,51.59,428600.0,45.3545,45.3809,45.3369,45.3545,428600.0
2012-09-28 15:50:00,51.6,51.62,51.56,51.56,436700.0,45.3633,45.3809,45.3281,45.3281,436700.0
2012-09-28 15:55:00,51.56,51.57,51.5,51.54,1656500.0,45.3281,45.3369,45.2754,45.3106,1656500.0
2012-10-01 09:30:00,52.06,52.15,51.74,51.91,761400.0,45.7677,45.8468,45.4864,45.6358,761400.0
2012-10-01 09:35:00,51.9,52.0,51.81,51.81,199300.0,45.627,45.715,45.5479,45.5479,199300.0
2012-10-01 09:40:00,51.81,51.9,51.75,51.89,216100.0,45.5479,45.627,45.4952,45.6183,216100.0
2012-10-01 09:45:00,51.87,51.88,51.7,51.81,140800.0,45.6007,45.6095,45.4512,45.5479,140800.0
2012-10-01 09:50:00,51.81,51.85,51.77,51.79,115100.0,45.5479,45.5831,45.5128,45.5303,115100.0
2012-10-01 09:55:00,51.8,51.83,51.78,51.81,118800.0,45.5391,45.5655,45.5215,45.5479,118800.0
2012-10-01 10:00:00,51.82,51.9,51.81,51.9,67000.0,45.5567,45.627,45.5479,45.627,67000.0
2012-10-01 10:05:00,51.9,51.93,51.88,51.92,187500.0,45.627,45.6534,45.6095,45.6446,187500.0
2012-10-01 10:10:00,51.91,51.94,51.89,51.89,71800.0,45.6358,45.6622,45.6183,45.6183,71800.0
2012-10-01 10:15:00,51.9,51.91,51.88,51.9,64100.0,45.627,45.6358,45.6095,45.627,64100.0
2012-10-01 10:20:00,51.89,51.91,51.82,51.86,64100.0,45.6183,45.6358,45.5567,45.5919,64100.0
2012-10-01 10:25:00,51.86,51.86,51.83,51.85,44600.0,45.5919,45.5919,45.5655,45.5831,44600.0
2012-10-01 10:30:00,51.85,51.85,51.84,51.85,30000.0,45.5831,45.5831,45.5743,45.5831,30000.0
2012-10-01 10:35:00,51.85,51.85,51.84,51.85,39500.0,45.5831,45.5831,45.5743,45.5831,39500.0
2012-10-01 10:40:00,51.84,51.85,51.77,51.82,81900.0,45.5743,45.5831,45.5128,45.5567,81900.0
2012-10-01 10:45:00,51.83,51.83,51.79,51.79,30900.0,45.5655,45.5655,45.5303,45.5303,30900.0
2012-10-01 10:50:00,51.8,51.83,51.78,51.8,35200.0,45.5391,45.5655,45.5215,45.5391,35200.0
2012-10-01 10:55:00,51.8,51.8,51.74,51.8,74600.0,45.5391,45.5391,45.4864,45.5391,74600.0
2012-10-01 11:00:00,51.8,51.82,51.78,51.81,36700.0,45.5391,45.5567,45.5215,45.5479,36700.0
2012-10-01 11:05:00,51.8,51.81,51.76,51.77,43800.0,45.5391,45.5479,45.504,45.5128,43800.0
2012-10-01 11:10:00,51.77,51.78,51.75,51.77,65800.0,45.5128,45.5215,45.4952,45.5128,65800.0
2012-10-01 11:15:00,51.77,51.8,51.76,51.8,32200.0,45.5128,45.5391,45.504,45.5391,32200.0
2012-10-01 11:20:00,51.8,51.82,51.8,51.8,37800.0,45.5391,45.5567,45.5391,45.5391,37800.0
2012-10-01 11:25:00,51.81,51.86,51.8,51.85,33100.0,45.5479,45.5919,45.5391,45.5831,33100.0
2012-10-01 11:30:00,51.85,51.85,51.81,51.82,19400.0,45.5831,45.5831,45.5479,45.5567,19400.0
2012-10-01 11:35:00,51.82,51.85,51.82,51.85,18800.0,45.5567,45.5831,45.5567,45.5831,18800.0
2012-10-01 11:40:00,51.85,51.85,51.83,51.83,14900.0,45.5831,45.5831,45.5655,45.5655,14900.0
2012-10-01 11:45:00,51.83,51.84,51.78,51.78,22600.0,45.5655,45.5743,45.5215,45.5215,22600.0
2012-10-01 11:50:00,51.79,51.79,51.76,51.78,32900.0,45.5303,45.5303,45.504,45.5215,32900.0
2012-10-01 11:55:00,51.78,51.79,51.69,51.71,55000.0,45.5215,45.5303,45.4424,45.46,55000.0
2012-10-01 12:00:00,51.71,51.75,51.71,51.73,26200.0,45.46,45.4952,45.46,45.4776,26200.0
2012-10-01 12:05:00,51.73,51.78,51.72,51.77,20800.0,45.4776,45.5215,45.4688,45.5128,20800.0
2012-10-01 12:10:00,51.77,51.78,51.76,51.77,23500.0,45.5128,45.5215,45.504,45.5128,23500.0
2012-10-01 12:15:00,51.77,51.8,51.76,51.78,39600.0,45.5128,45.5391,45.504,45.5215,39600.0
2012-10-01 12:20:00,51.79,51.8,51.73,51.73,40100.0,45.5303,45.5391,45.4776,45.4776,40100.0
2012-10-01 12:25:00,51.73,51.75,51.72,51.74,26400.0,45.4776,45.4952,45.4688,45.4864,26400.0
2012-10-01 12:30:00,51.73,51.75,51.69,51.69,28200.0,45.4776,45.4952,45.4424,45.4424,28200.0
2012-10-01 12:35:00,51.7,51.74,51.7,51.72,19300.0,45.4512,45.4864,45.4512,45.4688,19300.0
2012-10-01 12:40:00,51.72,51.77,51.71,51.76,25500.0,45.4688,45.5128,45.46,45.504,25500.0
2012-10-01 12:45:00,51.76,51.76,51.72,51.72,31400.0,45.504,45.504,45.4688,45.4688,31400.0
2012-10-01 12:50:00,51.72,51.75,51.69,51.72,56100.0,45.4688,45.4952,45.4424,45.4688,56100.0
2012-10-01 12:55:00,51.72,51.76,51.71,51.75,21100.0,45.4688,45.504,45.46,45.4952,21100.0
2012-10-01 13:00:00,51.75,51.76,51.7,51.71,21600.0,45.4952,45.504,45.4512,45.46,21600.0
2012-10-01 13:05:00,51.72,51.73,51.61,51.62,52100.0,45.4688,45.4776,45.3721,45.3809,52100.0
2012-10-01 13:10:00,51.63,51.69,51.6,51.67,71400.0,45.3897,45.4424,45.3633,45.4248,71400.0
2012-10-01 13:15:00,51.66,51.68,51.61,51.67,26400.0,45.4161,45.4336,45.3721,45.4248,26400.0
2012-10-01 13:20:00,51.66,51.66,51.64,51.64,29900.0,45.4161,45.4161,45.3985,45.3985,29900.0
2012-10-01 13:25:00,51.64,51.67,51.6,51.66,55900.0,45.3985,45.4248,45.3633,45.4161,55900.0
2012-10-01 13:30:00,51.66,51.67,51.58,51.61,40600.0,45.4161,45.4248,45.3457,45.3721,40600.0
2012-10-01 13:35:00,51.61,51.65,51.6,51.62,17200.0,45.3721,45.4073,45.3633,45.3809,17200.0
2012-10-01 13:40:00,51.63,51.63,51.53,51.56,68200.0,45.3897,45.3897,45.3018,45.3281,68200.0
2012-10-01 13:45:00,51.56,51.6,51.54,51.59,19900.0,45.3281,45.3633,45.3106,45.3545,19900.0
2012-10-01 13:50:00,51.59,51.59,51.55,51.57,28600.0,45.3545,45.3545,45.3193,45.3369,28600.0
2012-10-01 13:55:00,51.57,51.59,51.55,51.58,45500.0,45.3369,45.3545,45.3193,45.3457,45500.0
2012-10-01 14:00:00,51.58,51.59,51.49,51.55,98500.0,45.3457,45.3545,45.2666,45.3193,98500.0
2012-10-01 14:05:00,51.55,51.63,51.55,51.61,46700.0,45.3193,45.3897,45.3193,45.3721,46700.0
2012-10-01 14:10:00,51.61,51.61,51.53,51.6,32200.0,45.3721,45.3721,45.3018,45.3633,32200.0
2012-10-01 14:15:00,51.6,51.61,51.57,51.6,55300.0,45.3633,45.3721,45.3369,45.3633,55300.0
2012-10-01 14:20:00,51.6,51.61,51.58,51.58,58100.0,45.3633,45.3721,45.3457,45.3457,58100.0
2012-10-01 14:25:00,51.58,51.6,51.57,51.57,44400.0,45.3457,45.3633,45.3369,45.3369,44400.0
2012-10-01 14:30:00,51.58,51.62,51.56,51.6,50200.0,45.3457,45.3809,45.3281,45.3633,50200.0
2012-10-01 14:35:00,51.61,51.64,51.6,51.62,48100.0,45.3721,45.3985,45.3633,45.3809,48100.0
2012-10-01 14:40:00,51.62,51.63,51.6,51.6,58900.0,45.3809,45.3897,45.3633,45.3633,58900.0
2012-10-01 14:45:00,51.61,51.63,51.57,51.6,70600.0,45.3721,45.3897,45.3369,45.3633,70600.0
2012-10-01 14:50:00,51.6,51.61,51.55,51.59,43400.0,45.3633,45.3721,45.3193,45.3545,43400.0
2012-10-01 14:55:00,51.58,51.61,51.54,51.61,50000.0,45.3457,45.3721,45.3106,45.3721,50000.0
2012-10-01 15:00:00,51.61,51.67,51.61,51.65,94300.0,45.3721,45.4248,45.3721,45.4073,94300.0
2012-10-01 15:05:00,51.65,51.66,51.61,51.61,97100.0,45.4073,45.4161,45.3721,45.3721,97100.0
2012-10-01 15:10:00,51.61,51.62,51.53,51.53,76500.0,45.3721,45.3809,45.3018,45.3018,76500.0
2012-10-01 15:15:00,51.55,51.61,51.51,51.59,60800.0,45.3193,45.3721,45.2842,45.3545,60800.0
2012-10-01 15:20:00,51.59,51.6,51.55,51.57,47200.0,45.3545,45.3633,45.3193,45.3369,47200.0
2012-10-01 15:25:00,51.58,51.6,51.57,51.6,45100.0,45.3457,45.3633,45.3369,45.3633,45100.0
2012-10-01 15:30:00,51.6,51.6,51.58,51.58,41400.0,45.3633,45.3633,45.3457,45.3457,41400.0
2012-10-01 15:35:00,51.58,51.59,51.55,51.56,34700.0,45.3457,45.3545,45.3193,45.3281,34700.0
2012-10-01 15:40:00,51.56,51.61,51.55,51.6,131800.0,45.3281,45.3721,45.3193,45.3633,131800.0
2012-10-01 15:45:00,51.61,51.61,51.58,51.6,93600.0,45.3721,45.3721,45.3457,45.3633,93600.0
2012-10-01 15:50:00,51.6,51.64,51.59,51.61,126300.0,45.3633,45.3985,45.3545,45.3721,126300.0
2012-10-01 15:55:00,51.61,51.67,51.59,51.61,320900.0,45.3721,45.4248,45.3545,45.3721,320900.0
2012-10-02 09:30:00,51.75,51.75,51.52,51.65,229000.0,45.4952,45.4952,45.293,45.4073,229000.0
2012-10-02 09:35:00,51.65,51.65,51.3,51.31,207400.0,45.4073,45.4073,45.0996,45.1084,207400.0
2012-10-02 09:40:00,51.31,51.44,51.25,51.43,115600.0,45.1084,45.2226,45.0556,45.2139,115600.0
2012-10-02 09:45:00,51.43,51.51,51.38,51.4,190300.0,45.2139,45.2842,45.1699,45.1875,190300.0
2012-10-02 09:50:00,51.41,51.41,51.33,51.39,89500.0,45.1963,45.1963,45.1259,45.1787,89500.0
2012-10-02 09:55:00,51.4,51.48,51.38,51.45,71500.0,45.1875,45.2578,45.1699,45.2314,71500.0
2012-10-02 10:00:00,51.46,51.5,51.4,51.4,172400.0,45.2402,45.2754,45.1875,45.1875,172400.0
2012-10-02 10:05:00,51.43,51.46,51.39,51.4,172800.0,45.2139,45.2402,45.1787,45.1875,172800.0
2012-10-02 10:10:00,51.4,51.44,51.39,51.42,115600.0,45.1875,45.2226,45.1787,45.2051,115600.0
2012-10-02 10:15:00,51.42,51.48,51.4,51.47,61700.0,45.2051,45.2578,45.1875,45.249,61700.0
2012-10-02 10:20:00,51.48,51.49,51.46,51.47,38000.0,45.2578,45.2666,45.2402,45.249,38000.0
2012-10-02 10:25:00,51.46,51.53,51.46,51.53,58300.0,45.2402,45.3018,45.2402,45.3018,58300.0
2012-10-02 10:30:00,51.53,51.57,51.47,51.57,56000.0,45.3018,45.3369,45.249,45.3369,56000.0
2012-10-02 10:35:00,51.56,51.58,51.55,51.57,26300.0,45.3281,45.3457,45.3193,45.3369,26300.0
2012-10-02 10:40:00,51.56,51.58,51.55,51.55,81800.0,45.3281,45.3457,45.3193,45.3193,81800.0
2012-10-02 10:45:00,51.56,51.66,51.55,51.66,51900.0,45.3281,45.4161,45.3193,45.4161,51900.0
2012-10-02 10:50:00,51.66,51.68,51.61,51.62,39800.0,45.4161,45.4336,45.3721,45.3809,39800.0
2012-10-02 10:55:00,51.61,51.65,51.59,51.6,39600.0,45.3721,45.4073,45.3545,45.3633,39600.0
2012-10-02 11:00:00,51.59,51.63,51.58,51.62,40700.0,45.3545,45.3897,45.3457,45.3809,40700.0
2012-10-02 11:05:00,51.62,51.62,51.57,51.57,23300.0,45.3809,45.3809,45.3369,45.3369,23300.0
2012-10-02 11:10:00,51.57,51.63,51.55,51.61,27800.0,45.3369,45.3897,45.3193,45.3721,27800.0
2012-10-02 11:15:00,51.6,51.63,51.59,51.61,46700.0,45.3633,45.3897,45.3545,45.3721,46700.0
2012-10-02 11:20:00,51.6,51.62,51.6,51.62,19700.0,45.3633,45.3809,45.3633,45.3809,19700.0
2012-10-02 11:25:00,51.62,51.62,51.61,51.61,25200.0,45.3809,45.3809,45.3721,45.3721,25200.0
2012-10-02 11:30:00,51.62,51.64,51.58,51.59,32500.0,45.3809,45.3985,45.3457,45.3545,32500.0
2012-10-02 11:35:00,51.59,51.6,51.49,51.5,51600.0,45.3545,45.3633,45.2666,45.2754,51600.0
2012-10-02 11:40:00,51.5,51.51,51.45,51.47,28100.0,45.2754,45.2842,45.2314,45.249,28100.0
2012-10-02 11:45:00,51.46,51.47,51.37,51.4,38100.0,45.2402,45.249,45.1611,45.1875,38100.0
2012-10-02 11:50:00,51.41,51.44,51.37,51.43,19100.0,45.1963,45.2226,45.1611,45.2139,19100.0
2012-10-02 11:55:00,51.44,51.44,51.36,51.38,16400.0,45.2226,45.2226,45.1523,45.1699,16400.0
2012-10-02 12:00:00,51.37,51.4,51.36,51.4,14200.0,45.1611,45.1875,45.1523,45.1875,14200.0
2012-10-02 12:05:00,51.4,51.41,51.37,51.4,16000.0,45.1875,45.1963,45.1611,45.1875,16000.0
2012-10-02 12:10:00,51.4,51.4,51.36,51.37,14200.0,45.1875,45.1875,45.1523,45.1611,14200.0
2012-10-02 12:15:00,51.38,51.41,51.36,51.38,12600.0,45.1699,45.1963,45.1523,45.1699,12600.0
2012-10-02 12:20:00,51.38,51.39,51.37,51.37,10200.0,45.1699,45.1787,45.1611,45.1611,10200.0
2012-10-02 12:25:00,51.37,51.39,51.36,51.39,21400.0,45.1611,45.1787,45.1523,45.1787,21400.0
2012-10-02 12:30:00,51.39,51.4,51.37,51.37,65000.0,45.1787,45.1875,45.1611,45.1611,65000.0
2012-10-02 12:35:00,51.37,51.38,51.37,51.37,8000.0,45.1611,45.1699,45.1611,45.1611,8000.0
2012-10-02 12:40:00,51.37,51.38,51.35,51.35,31600.0,45.1611,45.1699,45.1435,45.1435,31600.0
2012-10-02 12:45:00,51.36,51.36,51.32,51.32,32600.0,45.1523,45.1523,45.1171,45.1171,32600.0
2012-10-02 12:50:00,51.33,51.35,51.32,51.34,88200.0,45.1259,45.1435,45.1171,45.1347,88200.0
2012-10-02 12:55:00,51.35,51.35,51.3,51.3,70400.0,45.1435,45.1435,45.0996,45.0996,70400.0
2012-10-02 13:00:00,51.3,51.33,51.3,51.32,9600.0,45.0996,45.1259,45.0996,45.1171,9600.0
2012-10-02 13:05:00,51.32,51.32,51.3,51.31,10200.0,45.1171,45.1171,45.0996,45.1084,10200.0
2012-10-02 13:10:00,51.3,51.32,51.3,51.32,177800.0,45.0996,45.1171,45.0996,45.1171,177800.0
2012-10-02 13:15:00,51.32,51.32,51.3,51.3,8600.0,45.1171,45.1171,45.0996,45.0996,8600.0
2012-10-02 13:20:00,51.31,51.34,51.3,51.34,116100.0,45.1084,45.1347,45.0996,45.1347,116100.0
2012-10-02 13:25:00,51.33,51.33,51.31,51.32,6800.0,45.1259,45.1259,45.1084,45.1171,6800.0
2012-10-02 13:30:00,51.31,51.32,51.31,51.31,6800.0,45.1084,45.1171,45.1084,45.1084,6800.0
2012-10-02 13:35:00,51.32,51.32,51.29,51.31,161800.0,45.1171,45.1171,45.0908,45.1084,161800.0
2012-10-02 13:40:00,51.31,51.37,51.31,51.37,32300.0,45.1084,45.1611,45.1084,45.1611,32300.0
2012-10-02 13:45:00,51.37,51.4,51.36,51.4,34100.0,45.1611,45.1875,45.1523,45.1875,34100.0
2012-10-02 13:50:00,51.4,51.42,51.4,51.4,55000.0,45.1875,45.2051,45.1875,45.1875,55000.0
2012-10-02 13:55:00,51.4,51.4,51.27,51.32,42600.0,45.1875,45.1875,45.0732,45.1171,42600.0
2012-10-02 14:00:00,51.32,51.33,51.29,51.31,108800.0,45.1171,45.1259,45.0908,45.1084,108800.0
2012-10-02 14:05:00,51.31,51.35,51.31,51.34,15100.0,45.1084,45.1435,45.1084,45.1347,15100.0
2012-10-02 14:10:00,51.35,51.36,51.33,51.34,8100.0,45.1435,45.1523,45.1259,45.1347,8100.0
2012-10-02 14:15:00,51.35,51.36,51.31,51.34,15300.0,45.1435,45.1523,45.1084,45.1347,15300.0
2012-10-02 14:20:00,51.34,51.34,51.31,51.31,13800.0,45.1347,45.1347,45.1084,45.1084,13800.0
2012-10-02 14:25:00,51.31,51.33,51.3,51.32,34300.0,45.1084,45.1259,45.0996,45.1171,34300.0
2012-10-02 14:30:00,51.32,51.35,51.31,51.31,16300.0,45.1171,45.1435,45.1084,45.1084,16300.0
2012-10-02 14:35:00,51.31,51.32,51.3,51.3,16800.0,45.1084,45.1171,45.0996,45.0996,16800.0
2012-10-02 14:40:00,51.3,51.31,51.3,51.3,27100.0,45.0996,45.1084,45.0996,45.0996,27100.0
2012-10-02 14:45:00,51.3,51.31,51.3,51.3,53000.0,45.0996,45.1084,45.0996,45.0996,53000.0
2012-10-02 14:50:00,51.3,51.31,51.3,51.31,15800.0,45.0996,45.1084,45.0996,45.1084,15800.0
2012-10-02 14:55:00,51.31,51.31,51.2,51.25,566000.0,45.1084,45.1084,45.0117,45.0556,566000.0
2012-10-02 15:00:00,51.25,51.28,51.24,51.27,48300.0,45.0556,45.082,45.0468,45.0732,48300.0
2012-10-02 15:05:00,51.28,51.29,51.27,51.28,33700.0,45.082,45.0908,45.0732,45.082,33700.0
2012-10-02 15:10:00,51.27,51.32,51.27,51.32,50800.0,45.0732,45.1171,45.0732,45.1171,50800.0
2012-10-02 15:15:00,51.33,51.34,51.3,51.32,32400.0,45.1259,45.1347,45.0996,45.1171,32400.0
2012-10-02 15:20:00,51.32,51.34,51.29,51.34,42900.0,45.1171,45.1347,45.0908,45.1347,42900.0
2012-10-02 15:25:00,51.34,51.35,51.32,51.35,41000.0,45.1347,45.1435,45.1171,45.1435,41000.0
2012-10-02 15:30:00,51.34,51.41,51.34,51.41,110900.0,45.1347,45.1963,45.1347,45.1963,110900.0
2012-10-02 15:35:00,51.41,51.41,51.37,51.41,79000.0,45.1963,45.1963,45.1611,45.1963,79000.0
2012-10-02 15:40:00,51.4,51.44,51.39,51.42,78000.0,45.1875,45.2226,45.1787,45.2051,78000.0
2012-10-02 15:45:00,51.41,51.6,51.41,51.57,158500.0,45.1963,45.3633,45.1963,45.3369,158500.0
2012-10-02 15:50:00,51.57,51.58,51.53,51.53,103100.0,45.3369,45.3457,45.3018,45.3018,103100.0
2012-10-02 15:55:00,51.53,51.54,51.5,51.54,198100.0,45.3018,45.3106,45.2754,45.3106,198100.0
2012-10-03 09:30:00,51.8,51.85,51.73,51.75,158100.0,45.5391,45.5831,45.4776,45.4952,158100.0
2012-10-03 09:35:00,51.75,51.83,51.71,51.74,72000.0,45.4952,45.5655,45.46,45.4864,72000.0
2012-10-03 09:40:00,51.72,51.83,51.71,51.79,75500.0,45.4688,45.5655,45.46,45.5303,75500.0
2012-10-03 09:45:00,51.8,51.81,51.7,51.7,53400.0,45.5391,45.5479,45.4512,45.4512,53400.0
2012-10-03 09:50:00,51.7,51.74,51.7,51.7,47000.0,45.4512,45.4864,45.4512,45.4512,47000.0
2012-10-03 09:55:00,51.7,51.73,51.62,51.71,60300.0,45.4512,45.4776,45.3809,45.46,60300.0
2012-10-03 10:00:00,51.72,51.77,51.67,51.69,68600.0,45.4688,45.5128,45.4248,45.4424,68600.0
2012-10-03 10:05:00,51.69,51.75,51.68,51.7,62400.0,45.4424,45.4952,45.4336,45.4512,62400.0
2012-10-03 10:10:00,51.71,51.76,51.7,51.73,53400.0,45.46,45.504,45.4512,45.4776,53400.0
2012-10-03 10:15:00,51.75,51.75,51.7,51.72,29900.0,45.4952,45.4952,45.4512,45.4688,29900.0
2012-10-03 10:20:00,51.72,51.75,51.7,51.71,96500.0,45.4688,45.4952,45.4512,45.46,96500.0
2012-10-03 10:25:00,51.72,51.74,51.7,51.71,51100.0,45.4688,45.4864,45.4512,45.46,51100.0
2012-10-03 10:30:00,51.71,51.72,51.69,51.69,55100.0,45.46,45.4688,45.4424,45.4424,55100.0
2012-10-03 10:35:00,51.69,51.71,51.68,51.7,21100.0,45.4424,45.46,45.4336,45.4512,21100.0
2012-10-03 10:40:00,51.7,51.71,51.68,51.68,52900.0,45.4512,45.46,45.4336,45.4336,52900.0
2012-10-03 10:45:00,51.68,51.7,51.65,51.65,60400.0,45.4336,45.4512,45.4073,45.4073,60400.0
2012-10-03 10:50:00,51.65,51.67,51.51,51.51,56800.0,45.4073,45.4248,45.2842,45.2842,56800.0
2012-10-03 10:55:00,51.54,51.61,51.5,51.5,39200.0,45.3106,45.3721,45.2754,45.2754,39200.0
2012-10-03 11:00:00,51.52,51.53,51.46,51.49,34900.0,45.293,45.3018,45.2402,45.2666,34900.0
2012-10-03 11:05:00,51.5,51.52,51.48,51.51,30000.0,45.2754,45.293,45.2578,45.2842,30000.0
2012-10-03 11:10:00,51.52,51.6,51.52,51.55,35400.0,45.293,45.3633,45.293,45.3193,35400.0
2012-10-03 11:15:00,51.55,51.57,51.47,51.49,36400.0,45.3193,45.3369,45.249,45.2666,36400.0
2012-10-03 11:20:00,51.49,51.52,51.47,51.49,37700.0,45.2666,45.293,45.249,45.2666,37700.0
2012-10-03 11:25:00,51.49,51.53,51.49,51.51,36200.0,45.2666,45.3018,45.2666,45.2842,36200.0
2012-10-03 11:30:00,51.52,51.53,51.49,51.5,19900.0,45.293,45.3018,45.2666,45.2754,19900.0
2012-10-03 11:35:00,51.5,51.53,51.49,51.53,20500.0,45.2754,45.3018,45.2666,45.3018,20500.0
2012-10-03 11:40:00,51.53,51.64,51.53,51.61,38600.0,45.3018,45.3985,45.3018,45.3721,38600.0
2012-10-03 11:45:00,51.61,51.68,51.58,51.61,34600.0,45.3721,45.4336,45.3457,45.3721,34600.0
2012-10-03 11:50:00,51.61,51.63,51.57,51.57,34100.0,45.3721,45.3897,45.3369,45.3369,34100.0
2012-10-03 11:55:00,51.58,51.61,51.57,51.61,18000.0,45.3457,45.3721,45.3369,45.3721,18000.0
2012-10-03 12:00:00,51.61,51.62,51.58,51.58,11800.0,45.3721,45.3809,45.3457,45.3457,11800.0
2012-10-03 12:05:00,51.59,51.6,51.56,51.6,15300.0,45.3545,45.3633,45.3281,45.3633,15300.0
2012-10-03 12:10:00,51.6,51.6,51.58,51.6,18500.0,45.3633,45.3633,45.3457,45.3633,18500.0
2012-10-03 12:15:00,51.6,51.6,51.58,51.59,8900.0,45.3633,45.3633,45.3457,45.3545,8900.0
2012-10-03 12:20:00,51.58,51.67,51.58,51.66,51800.0,45.3457,45.4248,45.3457,45.4161,51800.0
2012-10-03 12:25:00,51.66,51.67,51.58,51.62,46000.0,45.4161,45.4248,45.3457,45.3809,46000.0
2012-10-03 12:30:00,51.63,51.64,51.6,51.64,13300.0,45.3897,45.3985,45.3633,45.3985,13300.0
2012-10-03 12:35:00,51.64,51.66,51.64,51.65,17300.0,45.3985,45.4161,45.3985,45.4073,17300.0
2012-10-03 12:40:00,51.64,51.66,51.64,51.66,20200.0,45.3985,45.4161,45.3985,45.4161,20200.0
2012-10-03 12:45:00,51.66,51.71,51.64,51.71,43800.0,45.4161,45.46,45.3985,45.46,43800.0
2012-10-03 12:50:00,51.7,51.71,51.7,51.71,38500.0,45.4512,45.46,45.4512,45.46,38500.0
2012-10-03 12:55:00,51.7,51.71,51.67,51.68,21700.0,45.4512,45.46,45.4248,45.4336,21700.0
2012-10-03 13:00:00,51.68,51.69,51.68,51.69,19800.0,45.4336,45.4424,45.4336,45.4424,19800.0
2012-10-03 13:05:00,51.69,51.7,51.69,51.69,22700.0,45.4424,45.4512,45.4424,45.4424,22700.0
2012-10-03 13:10:00,51.68,51.7,51.67,51.68,20900.0,45.4336,45.4512,45.4248,45.4336,20900.0
2012-10-03 13:15:00,51.67,51.7,51.67,51.7,9900.0,45.4248,45.4512,45.4248,45.4512,9900.0
2012-10-03 13:20:00,51.7,51.7,51.69,51.7,10900.0,45.4512,45.4512,45.4424,45.4512,10900.0
2012-10-03 13:25:00,51.7,51.7,51.69,51.7,9100.0,45.4512,45.4512,45.4424,45.4512,9100.0
2012-10-03 13:30:00,51.69,51.69,51.67,51.67,26400.0,45.4424,45.4424,45.4248,45.4248,26400.0
2012-10-03 13:35:00,51.67,51.69,51.61,51.62,32000.0,45.4248,45.4424,45.3721,45.3809,32000.0
2012-10-03 13:40:00,51.62,51.64,51.62,51.64,10800.0,45.3809,45.3985,45.3809,45.3985,10800.0
2012-10-03 13:45:00,51.64,51.65,51.62,51.63,19500.0,45.3985,45.4073,45.3809,45.3897,19500.0
2012-10-03 13:50:00,51.63,51.63,51.6,51.61,71200.0,45.3897,45.3897,45.3633,45.3721,71200.0
2012-10-03 13:55:00,51.61,51.67,51.61,51.66,15500.0,45.3721,45.4248,45.3721,45.4161,15500.0
2012-10-03 14:00:00,51.66,51.66,51.63,51.65,17600.0,45.4161,45.4161,45.3897,45.4073,17600.0
2012-10-03 14:05:00,51.64,51.66,51.63,51.65,19700.0,45.3985,45.4161,45.3897,45.4073,19700.0
2012-10-03 14:10:00,51.66,51.66,51.65,51.65,4700.0,45.4161,45.4161,45.4073,45.4073,4700.0
2012-10-03 14:15:00,51.65,51.66,51.63,51.65,27900.0,45.4073,45.4161,45.3897,45.4073,27900.0
2012-10-03 14:20:00,51.64,51.65,51.64,51.64,19000.0,45.3985,45.4073,45.3985,45.3985,19000.0
2012-10-03 14:25:00,51.64,51.68,51.63,51.66,47700.0,45.3985,45.4336,45.3897,45.4161,47700.0
2012-10-03 14:30:00,51.65,51.67,51.64,51.65,23300.0,45.4073,45.4248,45.3985,45.4073,23300.0
2012-10-03 14:35:00,51.66,51.7,51.65,51.7,29900.0,45.4161,45.4512,45.4073,45.4512,29900.0
2012-10-03 14:40:00,51.7,51.71,51.64,51.65,23100.0,45.4512,45.46,45.3985,45.4073,23100.0
2012-10-03 14:45:00,51.65,51.65,51.61,51.64,15300.0,45.4073,45.4073,45.3721,45.3985,15300.0
2012-10-03 14:50:00,51.65,51.69,51.64,51.68,45100.0,45.4073,45.4424,45.3985,45.4336,45100.0
2012-10-03 14:55:00,51.67,51.7,51.67,51.69,59800.0,45.4248,45.4512,45.4248,45.4424,59800.0
2012-10-03 15:00:00,51.7,51.7,51.66,51.69,68700.0,45.4512,45.4512,45.4161,45.4424,68700.0
2012-10-03 15:05:00,51.69,51.7,51.61,51.63,32300.0,45.4424,45.4512,45.3721,45.3897,32300.0
2012-10-03 15:10:00,51.62,51.63,51.61,51.62,20700.0,45.3809,45.3897,45.3721,45.3809,20700.0
2012-10-03 15:15:00,51.62,51.63,51.57,51.57,40600.0,45.3809,45.3897,45.3369,45.3369,40600.0
2012-10-03 15:20:00,51.58,51.64,51.57,51.63,37500.0,45.3457,45.3985,45.3369,45.3897,37500.0
2012-10-03 15:25:00,51.64,51.67,51.62,51.63,58500.0,45.3985,45.4248,45.3809,45.3897,58500.0
2012-10-03 15:30:00,51.63,51.65,51.6,51.61,45100.0,45.3897,45.4073,45.3633,45.3721,45100.0
2012-10-03 15:35:00,51.6,51.63,51.59,51.61,36400.0,45.3633,45.3897,45.3545,45.3721,36400.0
2012-10-03 15:40:00,51.61,51.65,51.58,51.6,48200.0,45.3721,45.4073,45.3457,45.3633,48200.0
2012-10-03 15:45:00,51.6,51.61,51.55,51.55,57400.0,45.3633,45.3721,45.3193,45.3193,57400.0
2012-10-03 15:50:00,51.55,51.58,51.53,51.58,53500.0,45.3193,45.3457,45.3018,45.3457,53500.0
2012-10-03 15:55:00,51.57,51.59,51.55,51.56,81000.0,45.3369,45.3545,45.3193,45.3281,81000.0
2012-10-04 09:30:00,51.75,51.79,51.65,51.77,48600.0,45.4952,45.5303,45.4073,45.5128,48600.0
2012-10-04 09:35:00,51.79,51.8,51.7,51.79,51500.0,45.5303,45.5391,45.4512,45.5303,51500.0
2012-10-04 09:40:00,51.79,51.8,51.61,51.71,31000.0,45.5303,45.5391,45.3721,45.46,31000.0
2012-10-04 09:45:00,51.71,51.79,51.67,51.79,93400.0,45.46,45.5303,45.4248,45.5303,93400.0
2012-10-04 09:50:00,51.79,51.8,51.72,51.76,53000.0,45.5303,45.5391,45.4688,45.504,53000.0
2012-10-04 09:55:00,51.77,51.79,51.73,51.75,101900.0,45.5128,45.5303,45.4776,45.4952,101900.0
2012-10-04 10:00:00,51.74,51.78,51.68,51.77,131500.0,45.4864,45.5215,45.4336,45.5128,131500.0
2012-10-04 10:05:00,51.76,51.83,51.75,51.83,98900.0,45.504,45.5655,45.4952,45.5655,98900.0
2012-10-04 10:10:00,51.83,51.91,51.83,51.9,113600.0,45.5655,45.6358,45.5655,45.627,113600.0
2012-10-04 10:15:00,51.89,51.9,51.86,51.86,82600.0,45.6183,45.627,45.5919,45.5919,82600.0
2012-10-04 10:20:00,51.87,51.91,51.86,51.9,64300.0,45.6007,45.6358,45.5919,45.627,64300.0
2012-10-04 10:25:00,51.89,51.9,51.85,51.85,58200.0,45.6183,45.627,45.5831,45.5831,58200.0
2012-10-04 10:30:00,51.86,51.89,51.83,51.86,70100.0,45.5919,45.6183,45.5655,45.5919,70100.0
2012-10-04 10:35:00,51.86,51.89,51.83,51.86,95700.0,45.5919,45.6183,45.5655,45.5919,95700.0
2012-10-04 10:40:00,51.86,51.87,51.78,51.8,39300.0,45.5919,45.6007,45.5215,45.5391,39300.0
2012-10-04 10:45:00,51.8,51.82,51.73,51.8,53900.0,45.5391,45.5567,45.4776,45.5391,53900.0
2012-10-04 10:50:00,51.8,51.82,51.76,51.8,25700.0,45.5391,45.5567,45.504,45.5391,25700.0
2012-10-04 10:55:00,51.8,51.84,51.8,51.82,32400.0,45.5391,45.5743,45.5391,45.5567,32400.0
2012-10-04 11:00:00,51.83,51.84,51.81,51.83,24900.0,45.5655,45.5743,45.5479,45.5655,24900.0
2012-10-04 11:05:00,51.83,51.84,51.79,51.83,43600.0,45.5655,45.5743,45.5303,45.5655,43600.0
2012-10-04 11:10:00,51.83,51.84,51.81,51.83,18300.0,45.5655,45.5743,45.5479,45.5655,18300.0
2012-10-04 11:15:00,51.81,51.85,51.81,51.84,35200.0,45.5479,45.5831,45.5479,45.5743,35200.0
2012-10-04 11:20:00,51.84,51.84,51.81,51.82,13100.0,45.5743,45.5743,45.5479,45.5567,13100.0
2012-10-04 11:25:00,51.82,51.85,51.82,51.85,34700.0,45.5567,45.5831,45.5567,45.5831,34700.0
2012-10-04 11:30:00,51.85,51.85,51.82,51.83,29300.0,45.5831,45.5831,45.5567,45.5655,29300.0
2012-10-04 11:35:00,51.84,51.85,51.83,51.84,42400.0,45.5743,45.5831,45.5655,45.5743,42400.0
2012-10-04 11:40:00,51.84,51.89,51.84,51.85,63300.0,45.5743,45.6183,45.5743,45.5831,63300.0
2012-10-04 11:45:00,51.85,51.86,51.84,51.86,22000.0,45.5831,45.5919,45.5743,45.5919,22000.0
2012-10-04 11:50:00,51.85,51.85,51.81,51.81,13100.0,45.5831,45.5831,45.5479,45.5479,13100.0
2012-10-04 11:55:00,51.81,51.85,51.8,51.83,11000.0,45.5479,45.5831,45.5391,45.5655,11000.0
2012-10-04 12:00:00,51.84,51.84,51.82,51.84,9100.0,45.5743,45.5743,45.5567,45.5743,9100.0
2012-10-04 12:05:00,51.84,51.86,51.83,51.84,13100.0,45.5743,45.5919,45.5655,45.5743,13100.0
2012-10-04 12:10:00,51.84,51.9,51.83,51.89,53500.0,45.5743,45.627,45.5655,45.6183,53500.0
2012-10-04 12:15:00,51.88,51.9,51.85,51.85,14700.0,45.6095,45.627,45.5831,45.5831,14700.0
2012-10-04 12:20:00,51.86,51.93,51.86,51.93,191600.0,45.5919,45.6534,45.5919,45.6534,191600.0
2012-10-04 12:25:00,51.93,51.93,51.83,51.83,34100.0,45.6534,45.6534,45.5655,45.5655,34100.0
2012-10-04 12:30:00,51.83,51.9,51.83,51.88,19200.0,45.5655,45.627,45.5655,45.6095,19200.0
2012-10-04 12:35:00,51.89,51.91,51.85,51.89,20500.0,45.6183,45.6358,45.5831,45.6183,20500.0
2012-10-04 12:40:00,51.89,51.95,51.87,51.95,43700.0,45.6183,45.671,45.6007,45.671,43700.0
2012-10-04 12:45:00,51.94,51.98,51.93,51.97,53200.0,45.6622,45.6974,45.6534,45.6886,53200.0
2012-10-04 12:50:00,51.98,52.06,51.97,52.04,180800.0,45.6974,45.7677,45.6886,45.7501,180800.0
2012-10-04 12:55:00,52.03,52.06,52.01,52.01,73100.0,45.7413,45.7677,45.7237,45.7237,73100.0
2012-10-04 13:00:00,52.02,52.02,52.01,52.02,18600.0,45.7325,45.7325,45.7237,45.7325,18600.0
2012-10-04 13:05:00,52.01,52.05,52.01,52.05,12400.0,45.7237,45.7589,45.7237,45.7589,12400.0
2012-10-04 13:10:00,52.05,52.06,52.0,52.02,113700.0,45.7589,45.7677,45.715,45.7325,113700.0
2012-10-04 13:15:00,52.02,52.05,52.01,52.05,156200.0,45.7325,45.7589,45.7237,45.7589,156200.0
2012-10-04 13:20:00,52.05,52.08,52.0,52.07,848600.0,45.7589,45.7853,45.715,45.7765,848600.0
2012-10-04 13:25:00,52.07,52.18,52.05,52.17,132700.0,45.7765,45.8732,45.7589,45.8644,132700.0
2012-10-04 13:30:00,52.17,52.23,52.17,52.19,46900.0,45.8644,45.9172,45.8644,45.882,46900.0
2012-10-04 13:35:00,52.18,52.19,52.09,52.18,108900.0,45.8732,45.882,45.7941,45.8732,108900.0
2012-10-04 13:40:00,52.17,52.18,52.13,52.16,95000.0,45.8644,45.8732,45.8292,45.8556,95000.0
2012-10-04 13:45:00,52.15,52.29,52.15,52.28,141200.0,45.8468,45.9699,45.8468,45.9611,141200.0
2012-10-04 13:50:00,52.26,52.32,52.24,52.24,100800.0,45.9435,45.9963,45.9259,45.9259,100800.0
2012-10-04 13:55:00,52.24,52.3,52.24,52.27,38700.0,45.9259,45.9787,45.9259,45.9523,38700.0
2012-10-04 14:00:00,52.27,52.3,52.27,52.28,52500.0,45.9523,45.9787,45.9523,45.9611,52500.0
2012-10-04 14:05:00,52.28,52.28,52.26,52.26,27400.0,45.9611,45.9611,45.9435,45.9435,27400.0
2012-10-04 14:10:00,52.26,52.29,52.24,52.27,45800.0,45.9435,45.9699,45.9259,45.9523,45800.0
2012-10-04 14:15:00,52.28,52.28,52.17,52.17,32200.0,45.9611,45.9611,45.8644,45.8644,32200.0
2012-10-04 14:20:00,52.18,52.18,52.15,52.15,10400.0,45.8732,45.8732,45.8468,45.8468,10400.0
2012-10-04 14:25:00,52.15,52.25,52.13,52.21,71900.0,45.8468,45.9347,45.8292,45.8996,71900.0
2012-10-04 14:30:00,52.21,52.21,52.17,52.17,19900.0,45.8996,45.8996,45.8644,45.8644,19900.0
2012-10-04 14:35:00,52.17,52.18,52.14,52.17,38400.0,45.8644,45.8732,45.838,45.8644,38400.0
2012-10-04 14:40:00,52.16,52.2,52.16,52.18,44200.0,45.8556,45.8908,45.8556,45.8732,44200.0
2012-10-04 14:45:00,52.18,52.2,52.16,52.19,34100.0,45.8732,45.8908,45.8556,45.882,34100.0
2012-10-04 14:50:00,52.2,52.23,52.18,52.22,78800.0,45.8908,45.9172,45.8732,45.9084,78800.0
2012-10-04 14:55:00,52.23,52.3,52.23,52.3,81500.0,45.9172,45.9787,45.9172,45.9787,81500.0
2012-10-04 15:00:00,52.29,52.3,52.23,52.24,41600.0,45.9699,45.9787,45.9172,45.9259,41600.0
2012-10-04 15:05:00,52.24,52.24,52.22,52.24,43300.0,45.9259,45.9259,45.9084,45.9259,43300.0
2012-10-04 15:10:00,52.24,52.25,52.23,52.23,50300.0,45.9259,45.9347,45.9172,45.9172,50300.0
2012-10-04 15:15:00,52.23,52.26,52.2,52.23,69500.0,45.9172,45.9435,45.8908,45.9172,69500.0
2012-10-04 15:20:00,52.23,52.25,52.22,52.25,43800.0,45.9172,45.9347,45.9084,45.9347,43800.0
2012-10-04 15:25:00,52.24,52.24,52.2,52.21,47900.0,45.9259,45.9259,45.8908,45.8996,47900.0
2012-10-04 15:30:00,52.22,52.22,52.18,52.19,71500.0,45.9084,45.9084,45.8732,45.882,71500.0
2012-10-04 15:35:00,52.2,52.21,52.13,52.16,93800.0,45.8908,45.8996,45.8292,45.8556,93800.0
2012-10-04 15:40:00,52.15,52.16,52.07,52.07,122100.0,45.8468,45.8556,45.7765,45.7765,122100.0
2012-10-04 15:45:00,52.08,52.1,52.0,52.05,230400.0,45.7853,45.8029,45.715,45.7589,230400.0
2012-10-04 15:50:00,52.04,52.05,52.01,52.05,154900.0,45.7501,45.7589,45.7237,45.7589,154900.0
2012-10-04 15:55:00,52.05,52.07,52.0,52.06,339000.0,45.7589,45.7765,45.715,45.7677,339000.0
2012-10-05 09:30:00,52.29,52.46,52.2,52.22,117000.0,45.9699,46.1194,45.8908,45.9084,117000.0
2012-10-05 09:35:00,52.2,52.2,52.06,52.06,58700.0,45.8908,45.8908,45.7677,45.7677,58700.0
2012-10-05 09:40:00,52.07,52.07,51.88,51.9,51100.0,45.7765,45.7765,45.6095,45.627,51100.0
2012-10-05 09:45:00,51.9,51.91,51.85,51.86,45800.0,45.627,45.6358,45.5831,45.5919,45800.0
2012-10-05 09:50:00,51.87,51.87,51.7,51.75,73200.0,45.6007,45.6007,45.4512,45.4952,73200.0
2012-10-05 09:55:00,51.75,51.81,51.71,51.77,70100.0,45.4952,45.5479,45.46,45.5128,70100.0
2012-10-05 10:00:00,51.78,51.92,51.77,51.91,40500.0,45.5215,45.6446,45.5128,45.6358,40500.0
2012-10-05 10:05:00,51.9,51.92,51.88,51.9,31300.0,45.627,45.6446,45.6095,45.627,31300.0
2012-10-05 10:10:00,51.9,51.97,51.89,51.95,31800.0,45.627,45.6886,45.6183,45.671,31800.0
2012-10-05 10:15:00,51.95,52.02,51.94,52.01,51900.0,45.671,45.7325,45.6622,45.7237,51900.0
2012-10-05 10:20:00,52.01,52.01,51.87,51.87,26500.0,45.7237,45.7237,45.6007,45.6007,26500.0
2012-10-05 10:25:00,51.88,52.0,51.88,51.93,18500.0,45.6095,45.715,45.6095,45.6534,18500.0
2012-10-05 10:30:00,51.92,51.93,51.86,51.87,24200.0,45.6446,45.6534,45.5919,45.6007,24200.0
2012-10-05 10:35:00,51.87,51.93,51.82,51.82,24200.0,45.6007,45.6534,45.5567,45.5567,24200.0
2012-10-05 10:40:00,51.83,51.89,51.8,51.85,21800.0,45.5655,45.6183,45.5391,45.5831,21800.0
2012-10-05 10:45:00,51.85,51.86,51.77,51.8,64300.0,45.5831,45.5919,45.5128,45.5391,64300.0
2012-10-05 10:50:00,51.82,51.84,51.78,51.78,17700.0,45.5567,45.5743,45.5215,45.5215,17700.0
2012-10-05 10:55:00,51.78,51.78,51.73,51.76,68100.0,45.5215,45.5215,45.4776,45.504,68100.0
2012-10-05 11:00:00,51.76,51.76,51.73,51.73,17100.0,45.504,45.504,45.4776,45.4776,17100.0
2012-10-05 11:05:00,51.73,51.74,51.68,51.72,34000.0,45.4776,45.4864,45.4336,45.4688,34000.0
2012-10-05 11:10:00,51.72,51.75,51.72,51.75,34600.0,45.4688,45.4952,45.4688,45.4952,34600.0
2012-10-05 11:15:00,51.75,51.76,51.74,51.75,24700.0,45.4952,45.504,45.4864,45.4952,24700.0
2012-10-05 11:20:00,51.75,51.82,51.73,51.81,63300.0,45.4952,45.5567,45.4776,45.5479,63300.0
2012-10-05 11:25:00,51.81,51.82,51.76,51.77,25900.0,45.5479,45.5567,45.504,45.5128,25900.0
2012-10-05 11:30:00,51.77,51.78,51.72,51.72,37900.0,45.5128,45.5215,45.4688,45.4688,37900.0
2012-10-05 11:35:00,51.71,51.73,51.67,51.68,61700.0,45.46,45.4776,45.4248,45.4336,61700.0
2012-10-05 11:40:00,51.68,51.73,51.67,51.7,45600.0,45.4336,45.4776,45.4248,45.4512,45600.0
2012-10-05 11:45:00,51.7,51.71,51.59,51.6,58300.0,45.4512,45.46,45.3545,45.3633,58300.0
2012-10-05 11:50:00,51.6,51.6,51.53,51.59,53100.0,45.3633,45.3633,45.3018,45.3545,53100.0
2012-10-05 11:55:00,51.58,51.65,51.58,51.65,11000.0,45.3457,45.4073,45.3457,45.4073,11000.0
2012-10-05 12:00:00,51.65,51.68,51.6,51.64,105500.0,45.4073,45.4336,45.3633,45.3985,105500.0
2012-10-05 12:05:00,51.64,51.75,51.64,51.72,43800.0,45.3985,45.4952,45.3985,45.4688,43800.0
2012-10-05 12:10:00,51.73,51.78,51.73,51.78,18900.0,45.4776,45.5215,45.4776,45.5215,18900.0
2012-10-05 12:15:00,51.78,51.82,51.76,51.77,15200.0,45.5215,45.5567,45.504,45.5128,15200.0
2012-10-05 12:20:00,51.77,51.79,51.67,51.68,32900.0,45.5128,45.5303,45.4248,45.4336,32900.0
2012-10-05 12:25:00,51.68,51.71,51.68,51.71,34900.0,45.4336,45.46,45.4336,45.46,34900.0
2012-10-05 12:30:00,51.71,51.77,51.71,51.75,40800.0,45.46,45.5128,45.46,45.4952,40800.0
2012-10-05 12:35:00,51.76,51.83,51.76,51.81,42300.0,45.504,45.5655,45.504,45.5479,42300.0
2012-10-05 12:40:00,51.82,51.88,51.82,51.88,28400.0,45.5567,45.6095,45.5567,45.6095,28400.0
2012-10-05 12:45:00,51.88,51.88,51.81,51.81,24100.0,45.6095,45.6095,45.5479,45.5479,24100.0
2012-10-05 12:50:00,51.82,51.84,51.8,51.81,21500.0,45.5567,45.5743,45.5391,45.5479,21500.0
2012-10-05 12:55:00,51.8,51.84,51.79,51.81,49400.0,45.5391,45.5743,45.5303,45.5479,49400.0
2012-10-05 13:00:00,51.82,51.85,51.81,51.82,20300.0,45.5567,45.5831,45.5479,45.5567,20300.0
2012-10-05 13:05:00,51.81,51.87,51.81,51.85,22000.0,45.5479,45.6007,45.5479,45.5831,22000.0
2012-10-05 13:10:00,51.85,51.89,51.85,51.85,31300.0,45.5831,45.6183,45.5831,45.5831,31300.0
2012-10-05 13:15:00,51.84,51.87,51.84,51.86,18000.0,45.5743,45.6007,45.5743,45.5919,18000.0
2012-10-05 13:20:00,51.87,51.89,51.87,51.88,24100.0,45.6007,45.6183,45.6007,45.6095,24100.0
2012-10-05 13:25:00,51.88,51.9,51.86,51.88,23000.0,45.6095,45.627,45.5919,45.6095,23000.0
2012-10-05 13:30:00,51.88,51.9,51.87,51.87,21400.0,45.6095,45.627,45.6007,45.6007,21400.0
2012-10-05 13:35:00,51.89,51.89,51.87,51.89,11900.0,45.6183,45.6183,45.6007,45.6183,11900.0
2012-10-05 13:40:00,51.89,51.94,51.86,51.94,47100.0,45.6183,45.6622,45.5919,45.6622,47100.0
2012-10-05 13:45:00,51.93,51.95,51.9,51.91,34300.0,45.6534,45.671,45.627,45.6358,34300.0
2012-10-05 13:50:00,51.92,51.93,51.91,51.92,12500.0,45.6446,45.6534,45.6358,45.6446,12500.0
2012-10-05 13:55:00,51.92,51.93,51.91,51.91,21000.0,45.6446,45.6534,45.6358,45.6358,21000.0
2012-10-05 14:00:00,51.91,51.93,51.9,51.92,33900.0,45.6358,45.6534,45.627,45.6446,33900.0
2012-10-05 14:05:00,51.93,51.95,51.91,51.91,109500.0,45.6534,45.671,45.6358,45.6358,109500.0
2012-10-05 14:10:00,51.91,51.92,51.89,51.9,27300.0,45.6358,45.6446,45.6183,45.627,27300.0
2012-10-05 14:15:00,51.89,51.9,51.85,51.86,24000.0,45.6183,45.627,45.5831,45.5919,24000.0
2012-10-05 14:20:00,51.86,51.87,51.84,51.84,16900.0,45.5919,45.6007,45.5743,45.5743,16900.0
2012-10-05 14:25:00,51.83,51.85,51.83,51.83,13500.0,45.5655,45.5831,45.5655,45.5655,13500.0
2012-10-05 14:30:00,51.84,51.85,51.8,51.8,21000.0,45.5743,45.5831,45.5391,45.5391,21000.0
2012-10-05 14:35:00,51.8,51.81,51.77,51.78,29400.0,45.5391,45.5479,45.5128,45.5215,29400.0
2012-10-05 14:40:00,51.79,51.83,51.78,51.8,21500.0,45.5303,45.5655,45.5215,45.5391,21500.0
2012-10-05 14:45:00,51.8,51.81,51.8,51.81,36800.0,45.5391,45.5479,45.5391,45.5479,36800.0
2012-10-05 14:50:00,51.8,51.82,51.8,51.8,20100.0,45.5391,45.5567,45.5391,45.5391,20100.0
2012-10-05 14:55:00,51.8,51.82,51.78,51.81,29200.0,45.5391,45.5567,45.5215,45.5479,29200.0
2012-10-05 15:00:00,51.82,51.82,51.75,51.79,23200.0,45.5567,45.5567,45.4952,45.5303,23200.0
2012-10-05 15:05:00,51.79,51.79,51.76,51.78,21400.0,45.5303,45.5303,45.504,45.5215,21400.0
2012-10-05 15:10:00,51.78,51.82,51.76,51.81,37900.0,45.5215,45.5567,45.504,45.5479,37900.0
2012-10-05 15:15:00,51.81,51.84,51.81,51.82,38400.0,45.5479,45.5743,45.5479,45.5567,38400.0
2012-10-05 15:20:00,51.82,51.82,51.76,51.76,21500.0,45.5567,45.5567,45.504,45.504,21500.0
2012-10-05 15:25:00,51.77,51.79,51.69,51.69,34700.0,45.5128,45.5303,45.4424,45.4424,34700.0
2012-10-05 15:30:00,51.7,51.72,51.69,51.7,42000.0,45.4512,45.4688,45.4424,45.4512,42000.0
2012-10-05 15:35:00,51.69,51.7,51.68,51.7,37200.0,45.4424,45.4512,45.4336,45.4512,37200.0
2012-10-05 15:40:00,51.7,51.71,51.67,51.67,49000.0,45.4512,45.46,45.4248,45.4248,49000.0
2012-10-05 15:45:00,51.68,51.81,51.68,51.78,88100.0,45.4336,45.5479,45.4336,45.5215,88100.0
2012-10-05 15:50:00,51.78,51.79,51.68,51.7,50500.0,45.5215,45.5303,45.4336,45.4512,50500.0
2012-10-05 15:55:00,51.69,51.76,51.64,51.75,202100.0,45.4424,45.504,45.3985,45.4952,202100.0
2012-10-08 09:30:00,51.78,51.78,51.31,51.31,64300.0,45.5215,45.5215,45.1084,45.1084,64300.0
2012-10-08 09:35:00,51.32,51.59,51.31,51.56,87100.0,45.1171,45.3545,45.1084,45.3281,87100.0
2012-10-08 09:40:00,51.55,51.8,51.48,51.49,141600.0,45.3193,45.5391,45.2578,45.2666,141600.0
2012-10-08 09:45:00,51.48,51.51,51.3,51.33,38700.0,45.2578,45.2842,45.0996,45.1259,38700.0
2012-10-08 09:50:00,51.34,51.48,51.34,51.42,25700.0,45.1347,45.2578,45.1347,45.2051,25700.0
2012-10-08 09:55:00,51.43,51.54,51.42,51.52,20000.0,45.2139,45.3106,45.2051,45.293,20000.0
2012-10-08 10:00:00,51.51,51.54,51.44,51.44,30300.0,45.2842,45.3106,45.2226,45.2226,30300.0
2012-10-08 10:05:00,51.45,51.48,51.42,51.43,16400.0,45.2314,45.2578,45.2051,45.2139,16400.0
2012-10-08 10:10:00,51.44,51.46,51.43,51.44,18200.0,45.2226,45.2402,45.2139,45.2226,18200.0
2012-10-08 10:15:00,51.45,51.5,51.41,51.46,56400.0,45.2314,45.2754,45.1963,45.2402,56400.0
2012-10-08 10:20:00,51.47,51.51,51.46,51.47,21400.0,45.249,45.2842,45.2402,45.249,21400.0
2012-10-08 10:25:00,51.46,51.47,51.35,51.41,65100.0,45.2402,45.249,45.1435,45.1963,65100.0
2012-10-08 10:30:00,51.41,51.48,51.39,51.48,26500.0,45.1963,45.2578,45.1787,45.2578,26500.0
2012-10-08 10:35:00,51.48,51.48,51.43,51.44,22300.0,45.2578,45.2578,45.2139,45.2226,22300.0
2012-10-08 10:40:00,51.44,51.45,51.37,51.41,28600.0,45.2226,45.2314,45.1611,45.1963,28600.0
2012-10-08 10:45:00,51.4,51.41,51.37,51.37,18700.0,45.1875,45.1963,45.1611,45.1611,18700.0
2012-10-08 10:50:00,51.37,51.41,51.36,51.41,26000.0,45.1611,45.1963,45.1523,45.1963,26000.0
2012-10-08 10:55:00,51.41,51.41,51.4,51.41,12700.0,45.1963,45.1963,45.1875,45.1963,12700.0
2012-10-08 11:00:00,51.4,51.41,51.4,51.4,33000.0,45.1875,45.1963,45.1875,45.1875,33000.0
2012-10-08 11:05:00,51.4,51.41,51.4,51.41,41600.0,45.1875,45.1963,45.1875,45.1963,41600.0
2012-10-08 11:10:00,51.4,51.41,51.4,51.4,10100.0,45.1875,45.1963,45.1875,45.1875,10100.0
2012-10-08 11:15:00,51.4,51.41,51.39,51.41,36900.0,45.1875,45.1963,45.1787,45.1963,36900.0
2012-10-08 11:20:00,51.41,51.41,51.39,51.4,24000.0,45.1963,45.1963,45.1787,45.1875,24000.0
2012-10-08 11:25:00,51.41,51.41,51.4,51.41,5300.0,45.1963,45.1963,45.1875,45.1963,5300.0
2012-10-08 11:30:00,51.41,51.41,51.4,51.41,16200.0,45.1963,45.1963,45.1875,45.1963,16200.0
2012-10-08 11:35:00,51.4,51.41,51.32,51.32,71500.0,45.1875,45.1963,45.1171,45.1171,71500.0
2012-10-08 11:40:00,51.34,51.34,51.31,51.31,17700.0,45.1347,45.1347,45.1084,45.1084,17700.0
2012-10-08 11:45:00,51.32,51.33,51.26,51.32,34000.0,45.1171,45.1259,45.0644,45.1171,34000.0
2012-10-08 11:50:00,51.33,51.33,51.31,51.32,15100.0,45.1259,45.1259,45.1084,45.1171,15100.0
2012-10-08 11:55:00,51.33,51.34,51.32,51.34,15200.0,45.1259,45.1347,45.1171,45.1347,15200.0
2012-10-08 12:00:00,51.34,51.34,51.31,51.32,19000.0,45.1347,45.1347,45.1084,45.1171,19000.0
2012-10-08 12:05:00,51.32,51.33,51.32,51.32,20200.0,45.1171,45.1259,45.1171,45.1171,20200.0
2012-10-08 12:10:00,51.33,51.33,51.25,51.25,25000.0,45.1259,45.1259,45.0556,45.0556,25000.0
2012-10-08 12:15:00,51.25,51.26,51.25,51.25,16800.0,45.0556,45.0644,45.0556,45.0556,16800.0
2012-10-08 12:20:00,51.25,51.27,51.23,51.27,37000.0,45.0556,45.0732,45.038,45.0732,37000.0
2012-10-08 12:25:00,51.26,51.32,51.26,51.28,27200.0,45.0644,45.1171,45.0644,45.082,27200.0
2012-10-08 12:30:00,51.29,51.3,51.28,51.3,12500.0,45.0908,45.0996,45.082,45.0996,12500.0
2012-10-08 12:35:00,51.3,51.32,51.28,51.31,75800.0,45.0996,45.1171,45.082,45.1084,75800.0
2012-10-08 12:40:00,51.31,51.33,51.31,51.31,14100.0,45.1084,45.1259,45.1084,45.1084,14100.0
2012-10-08 12:45:00,51.31,51.32,51.29,51.3,14200.0,45.1084,45.1171,45.0908,45.0996,14200.0
2012-10-08 12:50:00,51.29,51.3,51.22,51.22,45300.0,45.0908,45.0996,45.0292,45.0292,45300.0
2012-10-08 12:55:00,51.23,51.25,51.22,51.24,27700.0,45.038,45.0556,45.0292,45.0468,27700.0
2012-10-08 13:00:00,51.24,51.26,51.22,51.22,27900.0,45.0468,45.0644,45.0292,45.0292,27900.0
2012-10-08 13:05:00,51.22,51.23,51.22,51.23,14700.0,45.0292,45.038,45.0292,45.038,14700.0
2012-10-08 13:10:00,51.23,51.23,51.22,51.23,18100.0,45.038,45.038,45.0292,45.038,18100.0
2012-10-08 13:15:00,51.23,51.23,51.22,51.23,15200.0,45.038,45.038,45.0292,45.038,15200.0
2012-10-08 13:20:00,51.23,51.23,51.2,51.2,35100.0,45.038,45.038,45.0117,45.0117,35100.0
2012-10-08 13:25:00,51.2,51.21,51.2,51.2,15100.0,45.0117,45.0204,45.0117,45.0117,15100.0
2012-10-08 13:30:00,51.2,51.21,51.16,51.17,49500.0,45.0117,45.0204,44.9765,44.9853,49500.0
2012-10-08 13:35:00,51.17,51.18,51.15,51.15,25500.0,44.9853,44.9941,44.9677,44.9677,25500.0
2012-10-08 13:40:00,51.15,51.16,51.1,51.1,37600.0,44.9677,44.9765,44.9237,44.9237,37600.0
2012-10-08 13:45:00,51.1,51.15,51.09,51.11,58900.0,44.9237,44.9677,44.9149,44.9325,58900.0
2012-10-08 13:50:00,51.11,51.14,51.1,51.13,25900.0,44.9325,44.9589,44.9237,44.9501,25900.0
2012-10-08 13:55:00,51.13,51.14,51.11,51.12,23000.0,44.9501,44.9589,44.9325,44.9413,23000.0
2012-10-08 14:00:00,51.12,51.13,51.12,51.13,11100.0,44.9413,44.9501,44.9413,44.9501,11100.0
2012-10-08 14:05:00,51.12,51.13,51.12,51.12,14400.0,44.9413,44.9501,44.9413,44.9413,14400.0
2012-10-08 14:10:00,51.12,51.13,51.06,51.07,48600.0,44.9413,44.9501,44.8886,44.8974,48600.0
2012-10-08 14:15:00,51.07,51.08,51.05,51.05,21200.0,44.8974,44.9062,44.8798,44.8798,21200.0
2012-10-08 14:20:00,51.05,51.06,51.04,51.05,36100.0,44.8798,44.8886,44.871,44.8798,36100.0
2012-10-08 14:25:00,51.05,51.07,51.04,51.05,26600.0,44.8798,44.8974,44.871,44.8798,26600.0
2012-10-08 14:30:00,51.06,51.06,51.05,51.05,17300.0,44.8886,44.8886,44.8798,44.8798,17300.0
2012-10-08 14:35:00,51.05,51.06,51.05,51.05,24300.0,44.8798,44.8886,44.8798,44.8798,24300.0
2012-10-08 14:40:00,51.05,51.15,51.05,51.12,72500.0,44.8798,44.9677,44.8798,44.9413,72500.0
2012-10-08 14:45:00,51.12,51.19,51.1,51.15,47600.0,44.9413,45.0029,44.9237,44.9677,47600.0
2012-10-08 14:50:00,51.16,51.2,51.15,51.2,31500.0,44.9765,45.0117,44.9677,45.0117,31500.0
2012-10-08 14:55:00,51.2,51.2,51.18,51.2,30900.0,45.0117,45.0117,44.9941,45.0117,30900.0
2012-10-08 15:00:00,51.19,51.26,51.19,51.26,50100.0,45.0029,45.0644,45.0029,45.0644,50100.0
2012-10-08 15:05:00,51.26,51.27,51.22,51.22,36800.0,45.0644,45.0732,45.0292,45.0292,36800.0
2012-10-08 15:10:00,51.23,51.25,51.22,51.25,17400.0,45.038,45.0556,45.0292,45.0556,17400.0
2012-10-08 15:15:00,51.24,51.28,51.22,51.25,58800.0,45.0468,45.082,45.0292,45.0556,58800.0
2012-10-08 15:20:00,51.25,51.26,51.22,51.23,23900.0,45.0556,45.0644,45.0292,45.038,23900.0
2012-10-08 15:25:00,51.22,51.23,51.2,51.21,38300.0,45.0292,45.038,45.0117,45.0204,38300.0
2012-10-08 15:30:00,51.21,51.22,51.2,51.22,21200.0,45.0204,45.0292,45.0117,45.0292,21200.0
2012-10-08 15:35:00,51.22,51.22,51.17,51.17,39100.0,45.0292,45.0292,44.9853,44.9853,39100.0
2012-10-08 15:40:00,51.18,51.18,51.15,51.16,48700.0,44.9941,44.9941,44.9677,44.9765,48700.0
2012-10-08 15:45:00,51.17,51.17,51.13,51.13,92800.0,44.9853,44.9853,44.9501,44.9501,92800.0
2012-10-08 15:50:00,51.13,51.14,51.08,51.08,106800.0,44.9501,44.9589,44.9062,44.9062,106800.0
2012-10-08 15:55:00,51.08,51.09,51.05,51.06,146300.0,44.9062,44.9149,44.8798,44.8886,146300.0
2012-10-09 09:30:00,51.05,51.18,51.05,51.13,32200.0,44.8798,44.9941,44.8798,44.9501,32200.0
2012-10-09 09:35:00,51.13,51.13,51.02,51.04,29700.0,44.9501,44.9501,44.8534,44.871,29700.0
2012-10-09 09:40:00,51.04,51.08,51.02,51.05,35200.0,44.871,44.9062,44.8534,44.8798,35200.0
2012-10-09 09:45:00,51.06,51.08,51.02,51.03,53000.0,44.8886,44.9062,44.8534,44.8622,53000.0
2012-10-09 09:50:00,51.03,51.18,51.02,51.14,34900.0,44.8622,44.9941,44.8534,44.9589,34900.0
2012-10-09 09:55:00,51.14,51.14,51.05,51.06,16300.0,44.9589,44.9589,44.8798,44.8886,16300.0
2012-10-09 10:00:00,51.06,51.06,51.0,51.01,31200.0,44.8886,44.8886,44.8358,44.8446,31200.0
2012-10-09 10:05:00,51.02,51.02,50.83,50.91,87900.0,44.8534,44.8534,44.6864,44.7567,87900.0
2012-10-09 10:10:00,50.9,50.92,50.86,50.87,23500.0,44.7479,44.7655,44.7127,44.7215,23500.0
2012-10-09 10:15:00,50.87,50.88,50.79,50.86,57900.0,44.7215,44.7303,44.6512,44.7127,57900.0
2012-10-09 10:20:00,50.86,50.86,50.68,50.68,36800.0,44.7127,44.7127,44.5545,44.5545,36800.0
2012-10-09 10:25:00,50.69,50.72,50.61,50.65,54400.0,44.5633,44.5897,44.493,44.5281,54400.0
2012-10-09 10:30:00,50.64,50.74,50.64,50.7,39400.0,44.5193,44.6072,44.5193,44.5721,39400.0
2012-10-09 10:35:00,50.71,50.75,50.68,50.74,50100.0,44.5809,44.616,44.5545,44.6072,50100.0
2012-10-09 10:40:00,50.74,50.78,50.73,50.76,57700.0,44.6072,44.6424,44.5985,44.6248,57700.0
2012-10-09 10:45:00,50.75,50.76,50.66,50.7,47600.0,44.616,44.6248,44.5369,44.5721,47600.0
2012-10-09 10:50:00,50.7,50.72,50.67,50.7,23700.0,44.5721,44.5897,44.5457,44.5721,23700.0
2012-10-09 10:55:00,50.69,50.69,50.63,50.66,50700.0,44.5633,44.5633,44.5105,44.5369,50700.0
2012-10-09 11:00:00,50.67,50.68,50.6,50.64,25900.0,44.5457,44.5545,44.4842,44.5193,25900.0
2012-10-09 11:05:00,50.65,50.68,50.6,50.61,31900.0,44.5281,44.5545,44.4842,44.493,31900.0
2012-10-09 11:10:00,50.6,50.61,50.54,50.56,118800.0,44.4842,44.493,44.4314,44.449,118800.0
2012-10-09 11:15:00,50.57,50.59,50.56,50.58,16800.0,44.4578,44.4754,44.449,44.4666,16800.0
2012-10-09 11:20:00,50.59,50.59,50.57,50.59,26000.0,44.4754,44.4754,44.4578,44.4754,26000.0
2012-10-09 11:25:00,50.58,50.59,50.54,50.54,79800.0,44.4666,44.4754,44.4314,44.4314,79800.0
2012-10-09 11:30:00,50.55,50.55,50.52,50.52,13100.0,44.4402,44.4402,44.4138,44.4138,13100.0
2012-10-09 11:35:00,50.52,50.53,50.4,50.4,36700.0,44.4138,44.4226,44.3083,44.3083,36700.0
2012-10-09 11:40:00,50.4,50.49,50.4,50.44,63100.0,44.3083,44.3875,44.3083,44.3435,63100.0
2012-10-09 11:45:00,50.43,50.43,50.39,50.42,23900.0,44.3347,44.3347,44.2996,44.3259,23900.0
2012-10-09 11:50:00,50.42,50.43,50.41,50.43,11400.0,44.3259,44.3347,44.3171,44.3347,11400.0
2012-10-09 11:55:00,50.42,50.43,50.34,50.37,33800.0,44.3259,44.3347,44.2556,44.282,33800.0
2012-10-09 12:00:00,50.37,50.37,50.33,50.35,25400.0,44.282,44.282,44.2468,44.2644,25400.0
2012-10-09 12:05:00,50.36,50.37,50.34,50.34,36800.0,44.2732,44.282,44.2556,44.2556,36800.0
2012-10-09 12:10:00,50.35,50.35,50.3,50.33,32700.0,44.2644,44.2644,44.2204,44.2468,32700.0
2012-10-09 12:15:00,50.33,50.36,50.33,50.34,28000.0,44.2468,44.2732,44.2468,44.2556,28000.0
2012-10-09 12:20:00,50.34,50.34,50.27,50.27,28000.0,44.2556,44.2556,44.1941,44.1941,28000.0
2012-10-09 12:25:00,50.27,50.3,50.22,50.28,63200.0,44.1941,44.2204,44.1501,44.2028,63200.0
2012-10-09 12:30:00,50.29,50.34,50.25,50.25,16200.0,44.2116,44.2556,44.1765,44.1765,16200.0
2012-10-09 12:35:00,50.25,50.25,50.21,50.24,60700.0,44.1765,44.1765,44.1413,44.1677,60700.0
2012-10-09 12:40:00,50.23,50.24,50.22,50.23,18900.0,44.1589,44.1677,44.1501,44.1589,18900.0
2012-10-09 12:45:00,50.24,50.3,50.23,50.3,54500.0,44.1677,44.2204,44.1589,44.2204,54500.0
2012-10-09 12:50:00,50.3,50.35,50.28,50.34,20800.0,44.2204,44.2644,44.2028,44.2556,20800.0
2012-10-09 12:55:00,50.35,50.45,50.34,50.42,56400.0,44.2644,44.3523,44.2556,44.3259,56400.0
2012-10-09 13:00:00,50.43,50.46,50.39,50.45,24700.0,44.3347,44.3611,44.2996,44.3523,24700.0
2012-10-09 13:05:00,50.45,50.46,50.4,50.41,31100.0,44.3523,44.3611,44.3083,44.3171,31100.0
2012-10-09 13:10:00,50.43,50.48,50.43,50.48,16600.0,44.3347,44.3787,44.3347,44.3787,16600.0
2012-10-09 13:15:00,50.48,50.55,50.44,50.53,35700.0,44.3787,44.4402,44.3435,44.4226,35700.0
2012-10-09 13:20:00,50.53,50.54,50.51,50.54,23200.0,44.4226,44.4314,44.405,44.4314,23200.0
2012-10-09 13:25:00,50.55,50.58,50.54,50.57,17100.0,44.4402,44.4666,44.4314,44.4578,17100.0
2012-10-09 13:30:00,50.57,50.58,50.55,50.56,15500.0,44.4578,44.4666,44.4402,44.449,15500.0
2012-10-09 13:35:00,50.55,50.59,50.51,50.51,21700.0,44.4402,44.4754,44.405,44.405,21700.0
2012-10-09 13:40:00,50.51,50.51,50.45,50.45,11700.0,44.405,44.405,44.3523,44.3523,11700.0
2012-10-09 13:45:00,50.46,50.46,50.45,50.45,16500.0,44.3611,44.3611,44.3523,44.3523,16500.0
2012-10-09 13:50:00,50.46,50.46,50.39,50.39,22400.0,44.3611,44.3611,44.2996,44.2996,22400.0
2012-10-09 13:55:00,50.39,50.49,50.39,50.42,49600.0,44.2996,44.3875,44.2996,44.3259,49600.0
2012-10-09 14:00:00,50.42,50.44,50.4,50.4,23100.0,44.3259,44.3435,44.3083,44.3083,23100.0
2012-10-09 14:05:00,50.41,50.44,50.4,50.44,22800.0,44.3171,44.3435,44.3083,44.3435,22800.0
2012-10-09 14:10:00,50.44,50.46,50.42,50.43,22300.0,44.3435,44.3611,44.3259,44.3347,22300.0
2012-10-09 14:15:00,50.43,50.46,50.41,50.46,29100.0,44.3347,44.3611,44.3171,44.3611,29100.0
2012-10-09 14:20:00,50.46,50.48,50.39,50.39,34800.0,44.3611,44.3787,44.2996,44.2996,34800.0
2012-10-09 14:25:00,50.38,50.38,50.34,50.35,19800.0,44.2908,44.2908,44.2556,44.2644,19800.0
2012-10-09 14:30:00,50.35,50.39,50.34,50.36,25000.0,44.2644,44.2996,44.2556,44.2732,25000.0
2012-10-09 14:35:00,50.36,50.38,50.35,50.36,43000.0,44.2732,44.2908,44.2644,44.2732,43000.0
2012-10-09 14:40:00,50.37,50.38,50.33,50.34,25800.0,44.282,44.2908,44.2468,44.2556,25800.0
2012-10-09 14:45:00,50.34,50.37,50.34,50.36,26600.0,44.2556,44.282,44.2556,44.2732,26600.0
2012-10-09 14:50:00,50.35,50.4,50.35,50.4,13500.0,44.2644,44.3083,44.2644,44.3083,13500.0
2012-10-09 14:55:00,50.4,50.43,50.39,50.41,20200.0,44.3083,44.3347,44.2996,44.3171,20200.0
2012-10-09 15:00:00,50.41,50.46,50.41,50.44,22900.0,44.3171,44.3611,44.3171,44.3435,22900.0
2012-10-09 15:05:00,50.44,50.45,50.4,50.4,22100.0,44.3435,44.3523,44.3083,44.3083,22100.0
2012-10-09 15:10:00,50.4,50.41,50.34,50.34,33200.0,44.3083,44.3171,44.2556,44.2556,33200.0
2012-10-09 15:15:00,50.34,50.36,50.3,50.3,35300.0,44.2556,44.2732,44.2204,44.2204,35300.0
2012-10-09 15:20:00,50.3,50.31,50.28,50.28,37000.0,44.2204,44.2292,44.2028,44.2028,37000.0
2012-10-09 15:25:00,50.29,50.32,50.28,50.32,34100.0,44.2116,44.238,44.2028,44.238,34100.0
2012-10-09 15:30:00,50.32,50.32,50.26,50.26,39300.0,44.238,44.238,44.1853,44.1853,39300.0
2012-10-09 15:35:00,50.26,50.27,50.22,50.26,123500.0,44.1853,44.1941,44.1501,44.1853,123500.0
2012-10-09 15:40:00,50.27,50.28,50.25,50.26,58400.0,44.1941,44.2028,44.1765,44.1853,58400.0
2012-10-09 15:45:00,50.26,50.26,50.2,50.2,83300.0,44.1853,44.1853,44.1325,44.1325,83300.0
2012-10-09 15:50:00,50.2,50.24,50.19,50.24,105500.0,44.1325,44.1677,44.1237,44.1677,105500.0
2012-10-09 15:55:00,50.23,50.27,50.2,50.21,102900.0,44.1589,44.1941,44.1325,44.1413,102900.0
2012-10-10 09:30:00,50.55,50.72,50.35,50.67,250500.0,44.4402,44.5897,44.2644,44.5457,250500.0
2012-10-10 09:35:00,50.63,50.67,50.5,50.62,177400.0,44.5105,44.5457,44.3963,44.5018,177400.0
2012-10-10 09:40:00,50.63,50.77,50.61,50.76,49300.0,44.5105,44.6336,44.493,44.6248,49300.0
2012-10-10 09:45:00,50.75,50.78,50.74,50.76,65100.0,44.616,44.6424,44.6072,44.6248,65100.0
2012-10-10 09:50:00,50.76,50.78,50.65,50.67,34900.0,44.6248,44.6424,44.5281,44.5457,34900.0
2012-10-10 09:55:00,50.66,50.78,50.63,50.78,36700.0,44.5369,44.6424,44.5105,44.6424,36700.0
2012-10-10 10:00:00,50.78,50.89,50.74,50.8,54900.0,44.6424,44.7391,44.6072,44.66,54900.0
2012-10-10 10:05:00,50.79,50.91,50.75,50.88,114600.0,44.6512,44.7567,44.616,44.7303,114600.0
2012-10-10 10:10:00,50.87,50.87,50.69,50.72,22300.0,44.7215,44.7215,44.5633,44.5897,22300.0
2012-10-10 10:15:00,50.72,50.72,50.68,50.68,9100.0,44.5897,44.5897,44.5545,44.5545,9100.0
2012-10-10 10:20:00,50.69,50.72,50.65,50.7,9600.0,44.5633,44.5897,44.5281,44.5721,9600.0
2012-10-10 10:25:00,50.7,50.75,50.66,50.74,58800.0,44.5721,44.616,44.5369,44.6072,58800.0
2012-10-10 10:30:00,50.75,50.75,50.7,50.71,13400.0,44.616,44.616,44.5721,44.5809,13400.0
2012-10-10 10:35:00,50.71,50.75,50.7,50.75,29300.0,44.5809,44.616,44.5721,44.616,29300.0
2012-10-10 10:40:00,50.75,51.0,50.75,50.98,70900.0,44.616,44.8358,44.616,44.8182,70900.0
2012-10-10 10:45:00,50.98,51.02,50.96,50.97,69300.0,44.8182,44.8534,44.8007,44.8094,69300.0
2012-10-10 10:50:00,50.97,51.04,50.96,51.04,40600.0,44.8094,44.871,44.8007,44.871,40600.0
2012-10-10 10:55:00,51.04,51.15,51.01,51.03,89700.0,44.871,44.9677,44.8446,44.8622,89700.0
2012-10-10 11:00:00,51.02,51.08,50.98,51.07,27700.0,44.8534,44.9062,44.8182,44.8974,27700.0
2012-10-10 11:05:00,51.08,51.12,51.05,51.1,46000.0,44.9062,44.9413,44.8798,44.9237,46000.0
2012-10-10 11:10:00,51.1,51.1,51.01,51.04,11000.0,44.9237,44.9237,44.8446,44.871,11000.0
2012-10-10 11:15:00,51.05,51.06,50.95,50.97,17900.0,44.8798,44.8886,44.7919,44.8094,17900.0
2012-10-10 11:20:00,50.96,50.98,50.93,50.95,8800.0,44.8007,44.8182,44.7743,44.7919,8800.0
2012-10-10 11:25:00,50.96,50.98,50.95,50.95,9000.0,44.8007,44.8182,44.7919,44.7919,9000.0
2012-10-10 11:30:00,50.95,50.96,50.9,50.9,9300.0,44.7919,44.8007,44.7479,44.7479,9300.0
2012-10-10 11:35:00,50.9,50.91,50.83,50.85,19500.0,44.7479,44.7567,44.6864,44.704,19500.0
2012-10-10 11:40:00,50.86,50.95,50.84,50.95,30100.0,44.7127,44.7919,44.6952,44.7919,30100.0
2012-10-10 11:45:00,50.96,50.97,50.92,50.92,8400.0,44.8007,44.8094,44.7655,44.7655,8400.0
2012-10-10 11:50:00,50.92,50.92,50.87,50.89,18600.0,44.7655,44.7655,44.7215,44.7391,18600.0
2012-10-10 11:55:00,50.89,50.93,50.86,50.86,117400.0,44.7391,44.7743,44.7127,44.7127,117400.0
2012-10-10 12:00:00,50.86,50.89,50.77,50.82,29900.0,44.7127,44.7391,44.6336,44.6776,29900.0
2012-10-10 12:05:00,50.82,50.82,50.79,50.81,10800.0,44.6776,44.6776,44.6512,44.6688,10800.0
2012-10-10 12:10:00,50.81,50.82,50.73,50.75,11900.0,44.6688,44.6776,44.5985,44.616,11900.0
2012-10-10 12:15:00,50.75,50.81,50.7,50.8,26700.0,44.616,44.6688,44.5721,44.66,26700.0
2012-10-10 12:20:00,50.79,50.8,50.76,50.8,11800.0,44.6512,44.66,44.6248,44.66,11800.0
2012-10-10 12:25:00,50.78,50.79,50.75,50.76,7300.0,44.6424,44.6512,44.616,44.6248,7300.0
2012-10-10 12:30:00,50.78,50.86,50.78,50.84,6700.0,44.6424,44.7127,44.6424,44.6952,6700.0
2012-10-10 12:35:00,50.84,50.85,50.77,50.8,7400.0,44.6952,44.704,44.6336,44.66,7400.0
2012-10-10 12:40:00,50.81,50.81,50.76,50.76,7800.0,44.6688,44.6688,44.6248,44.6248,7800.0
2012-10-10 12:45:00,50.77,50.77,50.68,50.69,8500.0,44.6336,44.6336,44.5545,44.5633,8500.0
2012-10-10 12:50:00,50.7,50.73,50.68,50.73,52000.0,44.5721,44.5985,44.5545,44.5985,52000.0
2012-10-10 12:55:00,50.72,50.72,50.68,50.68,12700.0,44.5897,44.5897,44.5545,44.5545,12700.0
2012-10-10 13:00:00,50.68,50.7,50.65,50.68,11700.0,44.5545,44.5721,44.5281,44.5545,11700.0
2012-10-10 13:05:00,50.68,50.68,50.67,50.67,57700.0,44.5545,44.5545,44.5457,44.5457,57700.0
2012-10-10 13:10:00,50.68,50.68,50.67,50.68,4100.0,44.5545,44.5545,44.5457,44.5545,4100.0
2012-10-10 13:15:00,50.68,50.68,50.59,50.61,32900.0,44.5545,44.5545,44.4754,44.493,32900.0
2012-10-10 13:20:00,50.61,50.66,50.61,50.66,3300.0,44.493,44.5369,44.493,44.5369,3300.0
2012-10-10 13:25:00,50.66,50.68,50.66,50.66,7900.0,44.5369,44.5545,44.5369,44.5369,7900.0
2012-10-10 13:30:00,50.66,50.66,50.6,50.6,7000.0,44.5369,44.5369,44.4842,44.4842,7000.0
2012-10-10 13:35:00,50.59,50.59,50.44,50.48,43600.0,44.4754,44.4754,44.3435,44.3787,43600.0
2012-10-10 13:40:00,50.48,50.48,50.35,50.35,23400.0,44.3787,44.3787,44.2644,44.2644,23400.0
2012-10-10 13:45:00,50.36,50.39,50.32,50.32,44900.0,44.2732,44.2996,44.238,44.238,44900.0
2012-10-10 13:50:00,50.32,50.36,50.3,50.36,14900.0,44.238,44.2732,44.2204,44.2732,14900.0
2012-10-10 13:55:00,50.36,50.45,50.36,50.4,7300.0,44.2732,44.3523,44.2732,44.3083,7300.0
2012-10-10 14:00:00,50.4,50.5,50.4,50.43,9600.0,44.3083,44.3963,44.3083,44.3347,9600.0
2012-10-10 14:05:00,50.44,50.5,50.44,50.49,5200.0,44.3435,44.3963,44.3435,44.3875,5200.0
2012-10-10 14:10:00,50.49,50.49,50.41,50.43,4900.0,44.3875,44.3875,44.3171,44.3347,4900.0
2012-10-10 14:15:00,50.43,50.48,50.39,50.48,5100.0,44.3347,44.3787,44.2996,44.3787,5100.0
2012-10-10 14:20:00,50.47,50.56,50.43,50.52,58800.0,44.3699,44.449,44.3347,44.4138,58800.0
2012-10-10 14:25:00,50.51,50.52,50.5,50.51,8600.0,44.405,44.4138,44.3963,44.405,8600.0
2012-10-10 14:30:00,50.52,50.54,50.51,50.53,6900.0,44.4138,44.4314,44.405,44.4226,6900.0
2012-10-10 14:35:00,50.51,50.53,50.5,50.51,8500.0,44.405,44.4226,44.3963,44.405,8500.0
2012-10-10 14:40:00,50.51,50.53,50.5,50.52,7000.0,44.405,44.4226,44.3963,44.4138,7000.0
2012-10-10 14:45:00,50.52,50.52,50.48,50.5,8500.0,44.4138,44.4138,44.3787,44.3963,8500.0
2012-10-10 14:50:00,50.49,50.52,50.48,50.51,6400.0,44.3875,44.4138,44.3787,44.405,6400.0
2012-10-10 14:55:00,50.52,50.52,50.49,50.49,7100.0,44.4138,44.4138,44.3875,44.3875,7100.0
2012-10-10 15:00:00,50.49,50.52,50.48,50.51,13000.0,44.3875,44.4138,44.3787,44.405,13000.0
2012-10-10 15:05:00,50.51,50.51,50.44,50.49,13600.0,44.405,44.405,44.3435,44.3875,13600.0
2012-10-10 15:10:00,50.49,50.5,50.43,50.45,21400.0,44.3875,44.3963,44.3347,44.3523,21400.0
2012-10-10 15:15:00,50.44,50.44,50.35,50.37,34500.0,44.3435,44.3435,44.2644,44.282,34500.0
2012-10-10 15:20:00,50.36,50.37,50.31,50.31,14600.0,44.2732,44.282,44.2292,44.2292,14600.0
2012-10-10 15:25:00,50.3,50.33,50.29,50.3,38600.0,44.2204,44.2468,44.2116,44.2204,38600.0
2012-10-10 15:30:00,50.3,50.37,50.28,50.35,31000.0,44.2204,44.282,44.2028,44.2644,31000.0
2012-10-10 15:35:00,50.34,50.38,50.33,50.34,26300.0,44.2556,44.2908,44.2468,44.2556,26300.0
2012-10-10 15:40:00,50.35,50.41,50.33,50.4,29000.0,44.2644,44.3171,44.2468,44.3083,29000.0
2012-10-10 15:45:00,50.4,50.43,50.39,50.42,29700.0,44.3083,44.3347,44.2996,44.3259,29700.0
2012-10-10 15:50:00,50.43,50.44,50.38,50.42,93800.0,44.3347,44.3435,44.2908,44.3259,93800.0
2012-10-10 15:55:00,50.42,50.46,50.4,50.45,88600.0,44.3259,44.3611,44.3083,44.3523,88600.0
2012-10-11 09:30:00,50.76,50.96,50.69,50.93,58600.0,44.6248,44.8007,44.5633,44.7743,58600.0
2012-10-11 09:35:00,50.92,51.02,50.91,51.0,22500.0,44.7655,44.8534,44.7567,44.8358,22500.0
2012-10-11 09:40:00,51.0,51.09,50.98,51.06,26400.0,44.8358,44.9149,44.8182,44.8886,26400.0
2012-10-11 09:45:00,51.05,51.08,51.02,51.06,17200.0,44.8798,44.9062,44.8534,44.8886,17200.0
2012-10-11 09:50:00,51.04,51.11,51.02,51.1,45200.0,44.871,44.9325,44.8534,44.9237,45200.0
2012-10-11 09:55:00,51.08,51.1,51.01,51.05,17100.0,44.9062,44.9237,44.8446,44.8798,17100.0
2012-10-11 10:00:00,51.03,51.14,51.0,51.12,47500.0,44.8622,44.9589,44.8358,44.9413,47500.0
2012-10-11 10:05:00,51.12,51.17,51.08,51.11,49200.0,44.9413,44.9853,44.9062,44.9325,49200.0
2012-10-11 10:10:00,51.13,51.13,51.02,51.04,34600.0,44.9501,44.9501,44.8534,44.871,34600.0
2012-10-11 10:15:00,51.04,51.1,51.04,51.08,17800.0,44.871,44.9237,44.871,44.9062,17800.0
2012-10-11 10:20:00,51.07,51.14,51.07,51.11,10600.0,44.8974,44.9589,44.8974,44.9325,10600.0
2012-10-11 10:25:00,51.1,51.11,51.04,51.08,17500.0,44.9237,44.9325,44.871,44.9062,17500.0
2012-10-11 10:30:00,51.08,51.1,51.05,51.09,19800.0,44.9062,44.9237,44.8798,44.9149,19800.0
2012-10-11 10:35:00,51.09,51.12,51.05,51.11,19500.0,44.9149,44.9413,44.8798,44.9325,19500.0
2012-10-11 10:40:00,51.11,51.12,51.08,51.1,55800.0,44.9325,44.9413,44.9062,44.9237,55800.0
2012-10-11 10:45:00,51.09,51.12,51.08,51.09,32400.0,44.9149,44.9413,44.9062,44.9149,32400.0
2012-10-11 10:50:00,51.08,51.11,51.08,51.1,26900.0,44.9062,44.9325,44.9062,44.9237,26900.0
2012-10-11 10:55:00,51.1,51.12,51.08,51.11,33500.0,44.9237,44.9413,44.9062,44.9325,33500.0
2012-10-11 11:00:00,51.11,51.11,51.08,51.08,39500.0,44.9325,44.9325,44.9062,44.9062,39500.0
2012-10-11 11:05:00,51.08,51.1,51.05,51.06,38500.0,44.9062,44.9237,44.8798,44.8886,38500.0
2012-10-11 11:10:00,51.06,51.07,51.04,51.05,27700.0,44.8886,44.8974,44.871,44.8798,27700.0
2012-10-11 11:15:00,51.05,51.09,51.04,51.09,56800.0,44.8798,44.9149,44.871,44.9149,56800.0
2012-10-11 11:20:00,51.07,51.08,51.06,51.07,10300.0,44.8974,44.9062,44.8886,44.8974,10300.0
2012-10-11 11:25:00,51.07,51.07,51.04,51.06,38100.0,44.8974,44.8974,44.871,44.8886,38100.0
2012-10-11 11:30:00,51.06,51.07,51.04,51.06,39700.0,44.8886,44.8974,44.871,44.8886,39700.0
2012-10-11 11:35:00,51.07,51.07,50.96,50.98,18900.0,44.8974,44.8974,44.8007,44.8182,18900.0
2012-10-11 11:40:00,50.98,51.01,50.92,51.01,28600.0,44.8182,44.8446,44.7655,44.8446,28600.0
2012-10-11 11:45:00,51.0,51.03,51.0,51.01,26500.0,44.8358,44.8622,44.8358,44.8446,26500.0
2012-10-11 11:50:00,51.0,51.02,50.61,50.66,321000.0,44.8358,44.8534,44.493,44.5369,321000.0
2012-10-11 11:55:00,50.65,50.65,50.07,50.15,360200.0,44.5281,44.5281,44.0182,44.0886,360200.0
2012-10-11 12:00:00,50.13,50.2,49.8,49.82,599600.0,44.071,44.1325,43.7809,43.7984,599600.0
2012-10-11 12:05:00,49.82,49.84,49.06,49.6,763500.0,43.7984,43.816,43.1303,43.605,763500.0
2012-10-11 12:10:00,49.6,49.66,49.03,49.3,410800.0,43.605,43.6578,43.1039,43.3413,410800.0
2012-10-11 12:15:00,49.32,49.55,49.02,49.28,471800.0,43.3589,43.5611,43.0951,43.3237,471800.0
2012-10-11 12:20:00,49.28,49.47,49.25,49.28,177900.0,43.3237,43.4907,43.2973,43.3237,177900.0
2012-10-11 12:25:00,49.28,49.48,49.12,49.38,266000.0,43.3237,43.4995,43.1831,43.4116,266000.0
2012-10-11 12:30:00,49.39,49.39,49.26,49.34,240200.0,43.4204,43.4204,43.3061,43.3765,240200.0
2012-10-11 12:35:00,49.34,49.4,49.17,49.37,216200.0,43.3765,43.4292,43.227,43.4028,216200.0
2012-10-11 12:40:00,49.36,49.45,49.31,49.38,159900.0,43.394,43.4732,43.3501,43.4116,159900.0
2012-10-11 12:45:00,49.38,49.57,49.35,49.46,146400.0,43.4116,43.5787,43.3853,43.482,146400.0
2012-10-11 12:50:00,49.46,49.51,49.35,49.36,185900.0,43.482,43.5259,43.3853,43.394,185900.0
2012-10-11 12:55:00,49.36,49.44,49.17,49.4,196200.0,43.394,43.4644,43.227,43.4292,196200.0
2012-10-11 13:00:00,49.38,49.4,49.3,49.37,119400.0,43.4116,43.4292,43.3413,43.4028,119400.0
2012-10-11 13:05:00,49.37,49.51,49.36,49.51,212900.0,43.4028,43.5259,43.394,43.5259,212900.0
2012-10-11 13:10:00,49.51,49.57,49.43,49.51,363800.0,43.5259,43.5787,43.4556,43.5259,363800.0
2012-10-11 13:15:00,49.51,49.83,49.5,49.8,139900.0,43.5259,43.8072,43.5171,43.7809,139900.0
2012-10-11 13:20:00,49.8,49.88,49.78,49.86,142200.0,43.7809,43.8512,43.7633,43.8336,142200.0
2012-10-11 13:25:00,49.85,49.86,49.58,49.68,112200.0,43.8248,43.8336,43.5875,43.6754,112200.0
2012-10-11 13:30:00,49.68,49.72,49.54,49.55,79300.0,43.6754,43.7105,43.5523,43.5611,79300.0
2012-10-11 13:35:00,49.55,49.62,49.51,49.56,55500.0,43.5611,43.6226,43.5259,43.5699,55500.0
2012-10-11 13:40:00,49.56,49.57,49.41,49.51,79200.0,43.5699,43.5787,43.438,43.5259,79200.0
2012-10-11 13:45:00,49.5,49.66,49.49,49.6,100400.0,43.5171,43.6578,43.5083,43.605,100400.0
2012-10-11 13:50:00,49.61,49.62,49.5,49.56,74400.0,43.6138,43.6226,43.5171,43.5699,74400.0
2012-10-11 13:55:00,49.55,49.62,49.5,49.52,81800.0,43.5611,43.6226,43.5171,43.5347,81800.0
2012-10-11 14:00:00,49.52,49.58,49.46,49.52,218800.0,43.5347,43.5875,43.482,43.5347,218800.0
2012-10-11 14:05:00,49.53,49.53,49.39,49.43,92700.0,43.5435,43.5435,43.4204,43.4556,92700.0
2012-10-11 14:10:00,49.43,49.49,49.38,49.4,54400.0,43.4556,43.5083,43.4116,43.4292,54400.0
2012-10-11 14:15:00,49.4,49.41,49.32,49.36,39100.0,43.4292,43.438,43.3589,43.394,39100.0
2012-10-11 14:20:00,49.35,49.4,49.3,49.4,63300.0,43.3853,43.4292,43.3413,43.4292,63300.0
2012-10-11 14:25:00,49.41,49.5,49.38,49.43,51300.0,43.438,43.5171,43.4116,43.4556,51300.0
2012-10-11 14:30:00,49.43,49.46,49.4,49.42,44500.0,43.4556,43.482,43.4292,43.4468,44500.0
2012-10-11 14:35:00,49.42,49.48,49.36,49.41,187900.0,43.4468,43.4995,43.394,43.438,187900.0
2012-10-11 14:40:00,49.41,49.57,49.4,49.5,84100.0,43.438,43.5787,43.4292,43.5171,84100.0
2012-10-11 14:45:00,49.5,49.5,49.42,49.44,48000.0,43.5171,43.5171,43.4468,43.4644,48000.0
2012-10-11 14:50:00,49.45,49.49,49.44,49.49,42100.0,43.4732,43.5083,43.4644,43.5083,42100.0
2012-10-11 14:55:00,49.48,49.5,49.45,49.48,72300.0,43.4995,43.5171,43.4732,43.4995,72300.0
2012-10-11 15:00:00,49.49,49.5,49.47,49.49,43400.0,43.5083,43.5171,43.4907,43.5083,43400.0
2012-10-11 15:05:00,49.5,49.56,49.45,49.49,181200.0,43.5171,43.5699,43.4732,43.5083,181200.0
2012-10-11 15:10:00,49.49,49.64,49.44,49.56,106700.0,43.5083,43.6402,43.4644,43.5699,106700.0
2012-10-11 15:15:00,49.57,49.58,49.5,49.51,51500.0,43.5787,43.5875,43.5171,43.5259,51500.0
2012-10-11 15:20:00,49.5,49.6,49.5,49.58,68600.0,43.5171,43.605,43.5171,43.5875,68600.0
2012-10-11 15:25:00,49.58,49.58,49.51,49.54,48800.0,43.5875,43.5875,43.5259,43.5523,48800.0
2012-10-11 15:30:00,49.54,49.55,49.5,49.5,53000.0,43.5523,43.5611,43.5171,43.5171,53000.0
2012-10-11 15:35:00,49.51,49.57,49.5,49.52,100900.0,43.5259,43.5787,43.5171,43.5347,100900.0
2012-10-11 15:40:00,49.52,49.56,49.52,49.56,51700.0,43.5347,43.5699,43.5347,43.5699,51700.0
2012-10-11 15:45:00,49.56,49.58,49.53,49.55,151800.0,43.5699,43.5875,43.5435,43.5611,151800.0
2012-10-11 15:50:00,49.55,49.6,49.55,49.57,167800.0,43.5611,43.605,43.5611,43.5787,167800.0
2012-10-11 15:55:00,49.57,49.63,49.5,49.59,407600.0,43.5787,43.6314,43.5171,43.5962,407600.0
2012-10-12 09:30:00,49.44,49.81,49.35,49.35,197100.0,43.4644,43.7897,43.3853,43.3853,197100.0
2012-10-12 09:35:00,49.36,49.4,49.14,49.26,258300.0,43.394,43.4292,43.2006,43.3061,258300.0
2012-10-12 09:40:00,49.26,49.29,49.14,49.25,172400.0,43.3061,43.3325,43.2006,43.2973,172400.0
2012-10-12 09:45:00,49.25,49.26,49.19,49.21,132500.0,43.2973,43.3061,43.2446,43.2622,132500.0
2012-10-12 09:50:00,49.21,49.22,49.09,49.18,56500.0,43.2622,43.271,43.1567,43.2358,56500.0
2012-10-12 09:55:00,49.16,49.32,49.16,49.31,85000.0,43.2182,43.3589,43.2182,43.3501,85000.0
2012-10-12 10:00:00,49.3,49.41,49.24,49.4,82400.0,43.3413,43.438,43.2885,43.4292,82400.0
2012-10-12 10:05:00,49.4,49.41,49.33,49.34,99200.0,43.4292,43.438,43.3677,43.3765,99200.0
2012-10-12 10:10:00,49.33,49.42,49.33,49.39,97400.0,43.3677,43.4468,43.3677,43.4204,97400.0
2012-10-12 10:15:00,49.38,49.4,49.24,49.24,108400.0,43.4116,43.4292,43.2885,43.2885,108400.0
2012-10-12 10:20:00,49.25,49.25,49.16,49.23,45600.0,43.2973,43.2973,43.2182,43.2798,45600.0
2012-10-12 10:25:00,49.23,49.23,49.14,49.15,79300.0,43.2798,43.2798,43.2006,43.2094,79300.0
2012-10-12 10:30:00,49.14,49.19,49.14,49.18,41600.0,43.2006,43.2446,43.2006,43.2358,41600.0
2012-10-12 10:35:00,49.17,49.18,49.16,49.16,28000.0,43.227,43.2358,43.2182,43.2182,28000.0
2012-10-12 10:40:00,49.16,49.19,49.13,49.13,30800.0,43.2182,43.2446,43.1918,43.1918,30800.0
2012-10-12 10:45:00,49.14,49.21,49.12,49.18,58200.0,43.2006,43.2622,43.1831,43.2358,58200.0
2012-10-12 10:50:00,49.18,49.18,49.13,49.15,59700.0,43.2358,43.2358,43.1918,43.2094,59700.0
2012-10-12 10:55:00,49.15,49.16,49.09,49.09,42900.0,43.2094,43.2182,43.1567,43.1567,42900.0
2012-10-12 11:00:00,49.09,49.09,49.04,49.05,40500.0,43.1567,43.1567,43.1127,43.1215,40500.0
2012-10-12 11:05:00,49.05,49.06,49.04,49.05,50300.0,43.1215,43.1303,43.1127,43.1215,50300.0
2012-10-12 11:10:00,49.05,49.07,49.05,49.05,80000.0,43.1215,43.1391,43.1215,43.1215,80000.0
2012-10-12 11:15:00,49.05,49.06,49.01,49.03,52000.0,43.1215,43.1303,43.0863,43.1039,52000.0
2012-10-12 11:20:00,49.02,49.05,49.02,49.04,23700.0,43.0951,43.1215,43.0951,43.1127,23700.0
2012-10-12 11:25:00,49.04,49.05,49.03,49.04,27600.0,43.1127,43.1215,43.1039,43.1127,27600.0
2012-10-12 11:30:00,49.03,49.04,49.02,49.04,58200.0,43.1039,43.1127,43.0951,43.1127,58200.0
2012-10-12 11:35:00,49.03,49.04,49.02,49.04,12400.0,43.1039,43.1127,43.0951,43.1127,12400.0
2012-10-12 11:40:00,49.03,49.03,48.9,48.92,61900.0,43.1039,43.1039,42.9896,43.0072,61900.0
2012-10-12 11:45:00,48.92,48.92,48.9,48.92,25700.0,43.0072,43.0072,42.9896,43.0072,25700.0
2012-10-12 11:50:00,48.92,48.96,48.91,48.96,116500.0,43.0072,43.0424,42.9984,43.0424,116500.0
2012-10-12 11:55:00,48.96,48.97,48.95,48.96,17100.0,43.0424,43.0512,43.0336,43.0424,17100.0
2012-10-12 12:00:00,48.96,49.06,48.92,49.06,125900.0,43.0424,43.1303,43.0072,43.1303,125900.0
2012-10-12 12:05:00,49.06,49.16,49.06,49.15,81800.0,43.1303,43.2182,43.1303,43.2094,81800.0
2012-10-12 12:10:00,49.15,49.28,49.14,49.28,66600.0,43.2094,43.3237,43.2006,43.3237,66600.0
2012-10-12 12:15:00,49.28,49.3,49.25,49.26,30900.0,43.3237,43.3413,43.2973,43.3061,30900.0
2012-10-12 12:20:00,49.26,49.29,49.22,49.29,67500.0,43.3061,43.3325,43.271,43.3325,67500.0
2012-10-12 12:25:00,49.3,49.42,49.29,49.41,187200.0,43.3413,43.4468,43.3325,43.438,187200.0
2012-10-12 12:30:00,49.41,49.54,49.4,49.5,196500.0,43.438,43.5523,43.4292,43.5171,196500.0
2012-10-12 12:35:00,49.5,49.57,49.39,49.4,60300.0,43.5171,43.5787,43.4204,43.4292,60300.0
2012-10-12 12:40:00,49.41,49.46,49.41,49.46,10900.0,43.438,43.482,43.438,43.482,10900.0
2012-10-12 12:45:00,49.46,49.52,49.44,49.45,130400.0,43.482,43.5347,43.4644,43.4732,130400.0
2012-10-12 12:50:00,49.45,49.45,49.4,49.41,35800.0,43.4732,43.4732,43.4292,43.438,35800.0
2012-10-12 12:55:00,49.41,49.42,49.29,49.31,34500.0,43.438,43.4468,43.3325,43.3501,34500.0
2012-10-12 13:00:00,49.31,49.31,49.25,49.25,15500.0,43.3501,43.3501,43.2973,43.2973,15500.0
2012-10-12 13:05:00,49.26,49.31,49.23,49.29,29200.0,43.3061,43.3501,43.2798,43.3325,29200.0
2012-10-12 13:10:00,49.27,49.27,49.16,49.22,393300.0,43.3149,43.3149,43.2182,43.271,393300.0
2012-10-12 13:15:00,49.22,49.22,49.18,49.18,20100.0,43.271,43.271,43.2358,43.2358,20100.0
2012-10-12 13:20:00,49.19,49.2,49.09,49.11,36700.0,43.2446,43.2534,43.1567,43.1743,36700.0
2012-10-12 13:25:00,49.1,49.19,49.1,49.18,27900.0,43.1655,43.2446,43.1655,43.2358,27900.0
2012-10-12 13:30:00,49.17,49.23,49.17,49.17,30700.0,43.227,43.2798,43.227,43.227,30700.0
2012-10-12 13:35:00,49.17,49.17,49.04,49.09,39500.0,43.227,43.227,43.1127,43.1567,39500.0
2012-10-12 13:40:00,49.09,49.15,49.01,49.02,34300.0,43.1567,43.2094,43.0863,43.0951,34300.0
2012-10-12 13:45:00,49.02,49.1,49.02,49.08,48400.0,43.0951,43.1655,43.0951,43.1479,48400.0
2012-10-12 13:50:00,49.08,49.14,49.05,49.06,19100.0,43.1479,43.2006,43.1215,43.1303,19100.0
2012-10-12 13:55:00,49.07,49.12,49.05,49.1,27700.0,43.1391,43.1831,43.1215,43.1655,27700.0
2012-10-12 14:00:00,49.11,49.19,49.11,49.19,25300.0,43.1743,43.2446,43.1743,43.2446,25300.0
2012-10-12 14:05:00,49.2,49.2,49.12,49.16,37200.0,43.2534,43.2534,43.1831,43.2182,37200.0
2012-10-12 14:10:00,49.17,49.18,49.12,49.13,24700.0,43.227,43.2358,43.1831,43.1918,24700.0
2012-10-12 14:15:00,49.11,49.15,49.09,49.15,26400.0,43.1743,43.2094,43.1567,43.2094,26400.0
2012-10-12 14:20:00,49.15,49.18,49.15,49.17,12700.0,43.2094,43.2358,43.2094,43.227,12700.0
2012-10-12 14:25:00,49.17,49.2,49.16,49.18,27500.0,43.227,43.2534,43.2182,43.2358,27500.0
2012-10-12 14:30:00,49.18,49.19,49.15,49.18,44000.0,43.2358,43.2446,43.2094,43.2358,44000.0
2012-10-12 14:35:00,49.17,49.22,49.17,49.22,48400.0,43.227,43.271,43.227,43.271,48400.0
2012-10-12 14:40:00,49.22,49.23,49.13,49.17,57900.0,43.271,43.2798,43.1918,43.227,57900.0
2012-10-12 14:45:00,49.16,49.16,49.14,49.16,22100.0,43.2182,43.2182,43.2006,43.2182,22100.0
2012-10-12 14:50:00,49.16,49.22,49.16,49.2,24900.0,43.2182,43.271,43.2182,43.2534,24900.0
2012-10-12 14:55:00,49.2,49.2,49.14,49.15,58300.0,43.2534,43.2534,43.2006,43.2094,58300.0
2012-10-12 15:00:00,49.15,49.15,49.13,49.13,13100.0,43.2094,43.2094,43.1918,43.1918,13100.0
2012-10-12 15:05:00,49.14,49.2,49.13,49.17,83900.0,43.2006,43.2534,43.1918,43.227,83900.0
2012-10-12 15:10:00,49.17,49.2,49.14,49.19,85400.0,43.227,43.2534,43.2006,43.2446,85400.0
2012-10-12 15:15:00,49.2,49.28,49.2,49.28,36700.0,43.2534,43.3237,43.2534,43.3237,36700.0
2012-10-12 15:20:00,49.27,49.28,49.2,49.2,35400.0,43.3149,43.3237,43.2534,43.2534,35400.0
2012-10-12 15:25:00,49.2,49.25,49.19,49.2,56500.0,43.2534,43.2973,43.2446,43.2534,56500.0
2012-10-12 15:30:00,49.2,49.24,49.19,49.24,62700.0,43.2534,43.2885,43.2446,43.2885,62700.0
2012-10-12 15:35:00,49.24,49.24,49.17,49.18,65300.0,43.2885,43.2885,43.227,43.2358,65300.0
2012-10-12 15:40:00,49.17,49.21,49.15,49.2,90000.0,43.227,43.2622,43.2094,43.2534,90000.0
2012-10-12 15:45:00,49.2,49.22,49.2,49.22,123300.0,43.2534,43.271,43.2534,43.271,123300.0
2012-10-12 15:50:00,49.21,49.25,49.19,49.2,97500.0,43.2622,43.2973,43.2446,43.2534,97500.0
2012-10-12 15:55:00,49.2,49.26,49.19,49.26,196000.0,43.2534,43.3061,43.2446,43.3061,196000.0
2012-10-15 09:30:00,49.56,49.72,49.51,49.51,93300.0,43.5699,43.7105,43.5259,43.5259,93300.0
2012-10-15 09:35:00,49.51,49.51,49.28,49.3,49500.0,43.5259,43.5259,43.3237,43.3413,49500.0
2012-10-15 09:40:00,49.29,49.3,49.11,49.2,50900.0,43.3325,43.3413,43.1743,43.2534,50900.0
2012-10-15 09:45:00,49.2,49.34,49.19,49.33,29500.0,43.2534,43.3765,43.2446,43.3677,29500.0
2012-10-15 09:50:00,49.33,49.4,49.28,49.28,31600.0,43.3677,43.4292,43.3237,43.3237,31600.0
2012-10-15 09:55:00,49.28,49.4,49.26,49.34,26200.0,43.3237,43.4292,43.3061,43.3765,26200.0
2012-10-15 10:00:00,49.33,49.55,49.32,49.49,43200.0,43.3677,43.5611,43.3589,43.5083,43200.0
2012-10-15 10:05:00,49.49,49.55,49.42,49.45,67500.0,43.5083,43.5611,43.4468,43.4732,67500.0
2012-10-15 10:10:00,49.45,49.46,49.3,49.4,75500.0,43.4732,43.482,43.3413,43.4292,75500.0
2012-10-15 10:15:00,49.41,49.49,49.36,49.48,105400.0,43.438,43.5083,43.394,43.4995,105400.0
2012-10-15 10:20:00,49.47,49.54,49.46,49.51,27100.0,43.4907,43.5523,43.482,43.5259,27100.0
2012-10-15 10:25:00,49.51,49.53,49.44,49.45,31300.0,43.5259,43.5435,43.4644,43.4732,31300.0
2012-10-15 10:30:00,49.45,49.53,49.42,49.5,27100.0,43.4732,43.5435,43.4468,43.5171,27100.0
2012-10-15 10:35:00,49.49,49.56,49.43,49.53,87000.0,43.5083,43.5699,43.4556,43.5435,87000.0
2012-10-15 10:40:00,49.54,49.67,49.5,49.56,86800.0,43.5523,43.6666,43.5171,43.5699,86800.0
2012-10-15 10:45:00,49.56,49.6,49.46,49.5,29100.0,43.5699,43.605,43.482,43.5171,29100.0
2012-10-15 10:50:00,49.5,49.54,49.48,49.5,36800.0,43.5171,43.5523,43.4995,43.5171,36800.0
2012-10-15 10:55:00,49.5,49.55,49.49,49.53,56500.0,43.5171,43.5611,43.5083,43.5435,56500.0
2012-10-15 11:00:00,49.54,49.57,49.45,49.48,113800.0,43.5523,43.5787,43.4732,43.4995,113800.0
2012-10-15 11:05:00,49.49,49.52,49.46,49.47,62600.0,43.5083,43.5347,43.482,43.4907,62600.0
2012-10-15 11:10:00,49.47,49.49,49.47,49.49,18300.0,43.4907,43.5083,43.4907,43.5083,18300.0
2012-10-15 11:15:00,49.49,49.49,49.43,49.45,85600.0,43.5083,43.5083,43.4556,43.4732,85600.0
2012-10-15 11:20:00,49.45,49.51,49.45,49.5,15200.0,43.4732,43.5259,43.4732,43.5171,15200.0
2012-10-15 11:25:00,49.49,49.51,49.45,49.46,28900.0,43.5083,43.5259,43.4732,43.482,28900.0
2012-10-15 11:30:00,49.47,49.51,49.46,49.51,9000.0,43.4907,43.5259,43.482,43.5259,9000.0
2012-10-15 11:35:00,49.51,49.58,49.5,49.51,30900.0,43.5259,43.5875,43.5171,43.5259,30900.0
2012-10-15 11:40:00,49.51,49.53,49.48,49.49,30900.0,43.5259,43.5435,43.4995,43.5083,30900.0
2012-10-15 11:45:00,49.49,49.53,49.48,49.48,20000.0,43.5083,43.5435,43.4995,43.4995,20000.0
2012-10-15 11:50:00,49.48,49.49,49.45,49.45,13900.0,43.4995,43.5083,43.4732,43.4732,13900.0
2012-10-15 11:55:00,49.45,49.47,49.44,49.47,15000.0,43.4732,43.4907,43.4644,43.4907,15000.0
2012-10-15 12:00:00,49.47,49.51,49.46,49.5,55400.0,43.4907,43.5259,43.482,43.5171,55400.0
2012-10-15 12:05:00,49.49,49.53,49.46,49.46,102600.0,43.5083,43.5435,43.482,43.482,102600.0
2012-10-15 12:10:00,49.45,49.48,49.43,49.45,76300.0,43.4732,43.4995,43.4556,43.4732,76300.0
2012-10-15 12:15:00,49.45,49.46,49.4,49.41,437600.0,43.4732,43.482,43.4292,43.438,437600.0
2012-10-15 12:20:00,49.41,49.44,49.26,49.27,89900.0,43.438,43.4644,43.3061,43.3149,89900.0
2012-10-15 12:25:00,49.27,49.3,49.25,49.27,61700.0,43.3149,43.3413,43.2973,43.3149,61700.0
2012-10-15 12:30:00,49.26,49.27,49.15,49.17,47700.0,43.3061,43.3149,43.2094,43.227,47700.0
2012-10-15 12:35:00,49.17,49.24,49.16,49.24,37500.0,43.227,43.2885,43.2182,43.2885,37500.0
2012-10-15 12:40:00,49.25,49.25,49.16,49.17,16000.0,43.2973,43.2973,43.2182,43.227,16000.0
2012-10-15 12:45:00,49.17,49.18,49.16,49.16,20000.0,43.227,43.2358,43.2182,43.2182,20000.0
2012-10-15 12:50:00,49.16,49.17,49.13,49.15,21600.0,43.2182,43.227,43.1918,43.2094,21600.0
2012-10-15 12:55:00,49.16,49.16,49.1,49.15,45100.0,43.2182,43.2182,43.1655,43.2094,45100.0
2012-10-15 13:00:00,49.15,49.16,49.15,49.16,12100.0,43.2094,43.2182,43.2094,43.2182,12100.0
2012-10-15 13:05:00,49.16,49.2,49.16,49.16,22800.0,43.2182,43.2534,43.2182,43.2182,22800.0
2012-10-15 13:10:00,49.16,49.18,49.15,49.15,18700.0,43.2182,43.2358,43.2094,43.2094,18700.0
2012-10-15 13:15:00,49.15,49.18,49.14,49.18,26300.0,43.2094,43.2358,43.2006,43.2358,26300.0
2012-10-15 13:20:00,49.18,49.19,49.16,49.16,26500.0,43.2358,43.2446,43.2182,43.2182,26500.0
2012-10-15 13:25:00,49.15,49.24,49.15,49.24,41300.0,43.2094,43.2885,43.2094,43.2885,41300.0
2012-10-15 13:30:00,49.24,49.26,49.18,49.18,81500.0,43.2885,43.3061,43.2358,43.2358,81500.0
2012-10-15 13:35:00,49.18,49.22,49.18,49.21,26800.0,43.2358,43.271,43.2358,43.2622,26800.0
2012-10-15 13:40:00,49.21,49.22,49.21,49.21,14300.0,43.2622,43.271,43.2622,43.2622,14300.0
2012-10-15 13:45:00,49.21,49.23,49.19,49.2,21500.0,43.2622,43.2798,43.2446,43.2534,21500.0
2012-10-15 13:50:00,49.2,49.2,49.15,49.15,15000.0,43.2534,43.2534,43.2094,43.2094,15000.0
2012-10-15 13:55:00,49.15,49.17,49.15,49.17,34300.0,43.2094,43.227,43.2094,43.227,34300.0
2012-10-15 14:00:00,49.16,49.17,49.15,49.16,8700.0,43.2182,43.227,43.2094,43.2182,8700.0
2012-10-15 14:05:00,49.16,49.18,49.15,49.15,18500.0,43.2182,43.2358,43.2094,43.2094,18500.0
2012-10-15 14:10:00,49.15,49.16,49.15,49.15,25300.0,43.2094,43.2182,43.2094,43.2094,25300.0
2012-10-15 14:15:00,49.16,49.16,49.15,49.15,27700.0,43.2182,43.2182,43.2094,43.2094,27700.0
2012-10-15 14:20:00,49.15,49.16,49.13,49.15,23100.0,43.2094,43.2182,43.1918,43.2094,23100.0
2012-10-15 14:25:00,49.15,49.16,49.13,49.13,19100.0,43.2094,43.2182,43.1918,43.1918,19100.0
2012-10-15 14:30:00,49.12,49.15,49.05,49.13,49100.0,43.1831,43.2094,43.1215,43.1918,49100.0
2012-10-15 14:35:00,49.13,49.13,49.09,49.12,119400.0,43.1918,43.1918,43.1567,43.1831,119400.0
2012-10-15 14:40:00,49.12,49.12,49.09,49.1,41400.0,43.1831,43.1831,43.1567,43.1655,41400.0
2012-10-15 14:45:00,49.09,49.13,49.09,49.12,22400.0,43.1567,43.1918,43.1567,43.1831,22400.0
2012-10-15 14:50:00,49.12,49.12,49.05,49.11,107100.0,43.1831,43.1831,43.1215,43.1743,107100.0
2012-10-15 14:55:00,49.11,49.12,49.1,49.11,25600.0,43.1743,43.1831,43.1655,43.1743,25600.0
2012-10-15 15:00:00,49.12,49.15,49.11,49.11,24400.0,43.1831,43.2094,43.1743,43.1743,24400.0
2012-10-15 15:05:00,49.11,49.14,49.11,49.11,15400.0,43.1743,43.2006,43.1743,43.1743,15400.0
2012-10-15 15:10:00,49.12,49.14,49.09,49.11,36600.0,43.1831,43.2006,43.1567,43.1743,36600.0
2012-10-15 15:15:00,49.1,49.12,49.09,49.11,19700.0,43.1655,43.1831,43.1567,43.1743,19700.0
2012-10-15 15:20:00,49.11,49.13,49.08,49.1,24800.0,43.1743,43.1918,43.1479,43.1655,24800.0
2012-10-15 15:25:00,49.11,49.14,49.1,49.12,24300.0,43.1743,43.2006,43.1655,43.1831,24300.0
2012-10-15 15:30:00,49.13,49.17,49.11,49.17,46500.0,43.1918,43.227,43.1743,43.227,46500.0
2012-10-15 15:35:00,49.17,49.21,49.16,49.19,45100.0,43.227,43.2622,43.2182,43.2446,45100.0
2012-10-15 15:40:00,49.18,49.25,49.17,49.22,74800.0,43.2358,43.2973,43.227,43.271,74800.0
2012-10-15 15:45:00,49.22,49.29,49.21,49.28,79900.0,43.271,43.3325,43.2622,43.3237,79900.0
2012-10-15 15:50:00,49.28,49.33,49.28,49.29,72500.0,43.3237,43.3677,43.3237,43.3325,72500.0
2012-10-15 15:55:00,49.3,49.33,49.28,49.33,137900.0,43.3413,43.3677,43.3237,43.3677,137900.0
2012-10-16 09:30:00,49.41,49.5,49.25,49.25,137500.0,43.438,43.5171,43.2973,43.2973,137500.0
2012-10-16 09:35:00,49.27,49.3,49.25,49.28,32600.0,43.3149,43.3413,43.2973,43.3237,32600.0
2012-10-16 09:40:00,49.28,49.3,49.25,49.26,9900.0,43.3237,43.3413,43.2973,43.3061,9900.0
2012-10-16 09:45:00,49.27,49.42,49.27,49.37,27200.0,43.3149,43.4468,43.3149,43.4028,27200.0
2012-10-16 09:50:00,49.37,49.42,49.35,49.38,44700.0,43.4028,43.4468,43.3853,43.4116,44700.0
2012-10-16 09:55:00,49.36,49.53,49.36,49.53,43000.0,43.394,43.5435,43.394,43.5435,43000.0
2012-10-16 10:00:00,49.5,49.55,49.45,49.53,111300.0,43.5171,43.5611,43.4732,43.5435,111300.0
2012-10-16 10:05:00,49.55,49.6,49.51,49.57,40100.0,43.5611,43.605,43.5259,43.5787,40100.0
2012-10-16 10:10:00,49.56,49.68,49.54,49.68,65600.0,43.5699,43.6754,43.5523,43.6754,65600.0
2012-10-16 10:15:00,49.69,49.73,49.64,49.71,74900.0,43.6842,43.7193,43.6402,43.7017,74900.0
2012-10-16 10:20:00,49.7,49.74,49.62,49.7,71200.0,43.6929,43.7281,43.6226,43.6929,71200.0
2012-10-16 10:25:00,49.71,49.71,49.62,49.62,36600.0,43.7017,43.7017,43.6226,43.6226,36600.0
2012-10-16 10:30:00,49.62,49.75,49.57,49.69,84700.0,43.6226,43.7369,43.5787,43.6842,84700.0
2012-10-16 10:35:00,49.69,49.73,49.64,49.64,25700.0,43.6842,43.7193,43.6402,43.6402,25700.0
2012-10-16 10:40:00,49.64,49.68,49.63,49.65,23900.0,43.6402,43.6754,43.6314,43.649,23900.0
2012-10-16 10:45:00,49.65,49.66,49.64,49.64,22500.0,43.649,43.6578,43.6402,43.6402,22500.0
2012-10-16 10:50:00,49.65,49.73,49.62,49.66,50900.0,43.649,43.7193,43.6226,43.6578,50900.0
2012-10-16 10:55:00,49.66,49.74,49.66,49.7,30800.0,43.6578,43.7281,43.6578,43.6929,30800.0
2012-10-16 11:00:00,49.7,49.72,49.65,49.7,19600.0,43.6929,43.7105,43.649,43.6929,19600.0
2012-10-16 11:05:00,49.7,49.7,49.65,49.65,13400.0,43.6929,43.6929,43.649,43.649,13400.0
2012-10-16 11:10:00,49.65,49.66,49.65,49.65,17900.0,43.649,43.6578,43.649,43.649,17900.0
2012-10-16 11:15:00,49.66,49.7,49.65,49.69,23200.0,43.6578,43.6929,43.649,43.6842,23200.0
2012-10-16 11:20:00,49.7,49.78,49.7,49.77,33600.0,43.6929,43.7633,43.6929,43.7545,33600.0
2012-10-16 11:25:00,49.77,49.86,49.77,49.85,32700.0,43.7545,43.8336,43.7545,43.8248,32700.0
2012-10-16 11:30:00,49.85,49.85,49.8,49.82,29600.0,43.8248,43.8248,43.7809,43.7984,29600.0
2012-10-16 11:35:00,49.83,49.87,49.83,49.87,12700.0,43.8072,43.8424,43.8072,43.8424,12700.0
2012-10-16 11:40:00,49.87,49.94,49.86,49.91,47500.0,43.8424,43.9039,43.8336,43.8776,47500.0
2012-10-16 11:45:00,49.92,49.93,49.9,49.92,27300.0,43.8864,43.8952,43.8688,43.8864,27300.0
2012-10-16 11:50:00,49.91,49.93,49.89,49.91,18200.0,43.8776,43.8952,43.86,43.8776,18200.0
2012-10-16 11:55:00,49.91,49.97,49.88,49.97,33500.0,43.8776,43.9303,43.8512,43.9303,33500.0
2012-10-16 12:00:00,49.96,50.0,49.95,50.0,100400.0,43.9215,43.9567,43.9127,43.9567,100400.0
2012-10-16 12:05:00,50.0,50.0,49.95,49.96,73500.0,43.9567,43.9567,43.9127,43.9215,73500.0
2012-10-16 12:10:00,49.99,50.0,49.95,49.95,44200.0,43.9479,43.9567,43.9127,43.9127,44200.0
2012-10-16 12:15:00,49.95,49.96,49.83,49.86,57100.0,43.9127,43.9215,43.8072,43.8336,57100.0
2012-10-16 12:20:00,49.85,49.85,49.79,49.83,54700.0,43.8248,43.8248,43.7721,43.8072,54700.0
2012-10-16 12:25:00,49.83,49.85,49.77,49.82,23200.0,43.8072,43.8248,43.7545,43.7984,23200.0
2012-10-16 12:30:00,49.82,49.9,49.75,49.75,55000.0,43.7984,43.8688,43.7369,43.7369,55000.0
2012-10-16 12:35:00,49.75,49.91,49.73,49.86,57100.0,43.7369,43.8776,43.7193,43.8336,57100.0
2012-10-16 12:40:00,49.86,49.96,49.86,49.9,22400.0,43.8336,43.9215,43.8336,43.8688,22400.0
2012-10-16 12:45:00,49.89,49.89,49.84,49.87,15200.0,43.86,43.86,43.816,43.8424,15200.0
2012-10-16 12:50:00,49.87,49.92,49.87,49.89,18300.0,43.8424,43.8864,43.8424,43.86,18300.0
2012-10-16 12:55:00,49.9,49.93,49.9,49.91,18300.0,43.8688,43.8952,43.8688,43.8776,18300.0
2012-10-16 13:00:00,49.91,49.91,49.87,49.87,10600.0,43.8776,43.8776,43.8424,43.8424,10600.0
2012-10-16 13:05:00,49.87,49.89,49.85,49.85,15600.0,43.8424,43.86,43.8248,43.8248,15600.0
2012-10-16 13:10:00,49.85,49.86,49.84,49.85,8600.0,43.8248,43.8336,43.816,43.8248,8600.0
2012-10-16 13:15:00,49.85,49.87,49.83,49.87,17200.0,43.8248,43.8424,43.8072,43.8424,17200.0
2012-10-16 13:20:00,49.88,49.89,49.87,49.88,10200.0,43.8512,43.86,43.8424,43.8512,10200.0
2012-10-16 13:25:00,49.87,49.88,49.86,49.88,17300.0,43.8424,43.8512,43.8336,43.8512,17300.0
2012-10-16 13:30:00,49.87,49.88,49.87,49.87,14200.0,43.8424,43.8512,43.8424,43.8424,14200.0
2012-10-16 13:35:00,49.88,49.9,49.85,49.86,25300.0,43.8512,43.8688,43.8248,43.8336,25300.0
2012-10-16 13:40:00,49.86,49.91,49.86,49.87,30600.0,43.8336,43.8776,43.8336,43.8424,30600.0
2012-10-16 13:45:00,49.87,49.91,49.87,49.9,26800.0,43.8424,43.8776,43.8424,43.8688,26800.0
2012-10-16 13:50:00,49.9,49.96,49.9,49.91,33900.0,43.8688,43.9215,43.8688,43.8776,33900.0
2012-10-16 13:55:00,49.91,49.94,49.91,49.91,93800.0,43.8776,43.9039,43.8776,43.8776,93800.0
2012-10-16 14:00:00,49.91,49.96,49.91,49.95,47100.0,43.8776,43.9215,43.8776,43.9127,47100.0
2012-10-16 14:05:00,49.95,49.98,49.94,49.94,43200.0,43.9127,43.9391,43.9039,43.9039,43200.0
2012-10-16 14:10:00,49.94,49.96,49.93,49.94,24200.0,43.9039,43.9215,43.8952,43.9039,24200.0
2012-10-16 14:15:00,49.93,49.96,49.91,49.95,22800.0,43.8952,43.9215,43.8776,43.9127,22800.0
2012-10-16 14:20:00,49.95,49.99,49.94,49.95,27600.0,43.9127,43.9479,43.9039,43.9127,27600.0
2012-10-16 14:25:00,49.95,49.99,49.95,49.97,13700.0,43.9127,43.9479,43.9127,43.9303,13700.0
2012-10-16 14:30:00,49.98,50.0,49.97,50.0,27200.0,43.9391,43.9567,43.9303,43.9567,27200.0
2012-10-16 14:35:00,50.0,50.03,49.99,50.02,16700.0,43.9567,43.9831,43.9479,43.9743,16700.0
2012-10-16 14:40:00,50.02,50.04,50.0,50.04,28300.0,43.9743,43.9919,43.9567,43.9919,28300.0
2012-10-16 14:45:00,50.05,50.07,50.03,50.05,27800.0,44.0006,44.0182,43.9831,44.0006,27800.0
2012-10-16 14:50:00,50.06,50.06,50.04,50.05,21700.0,44.0094,44.0094,43.9919,44.0006,21700.0
2012-10-16 14:55:00,50.06,50.07,50.04,50.07,20500.0,44.0094,44.0182,43.9919,44.0182,20500.0
2012-10-16 15:00:00,50.07,50.08,50.04,50.05,22200.0,44.0182,44.027,43.9919,44.0006,22200.0
2012-10-16 15:05:00,50.05,50.05,50.01,50.02,19900.0,44.0006,44.0006,43.9655,43.9743,19900.0
2012-10-16 15:10:00,50.03,50.05,50.02,50.05,21000.0,43.9831,44.0006,43.9743,44.0006,21000.0
2012-10-16 15:15:00,50.04,50.11,50.04,50.11,62500.0,43.9919,44.0534,43.9919,44.0534,62500.0
2012-10-16 15:20:00,50.11,50.15,50.09,50.14,116000.0,44.0534,44.0886,44.0358,44.0798,116000.0
2012-10-16 15:25:00,50.14,50.25,50.13,50.17,127800.0,44.0798,44.1765,44.071,44.1061,127800.0
2012-10-16 15:30:00,50.18,50.23,50.15,50.22,76800.0,44.1149,44.1589,44.0886,44.1501,76800.0
2012-10-16 15:35:00,50.22,50.23,50.18,50.22,96400.0,44.1501,44.1589,44.1149,44.1501,96400.0
2012-10-16 15:40:00,50.23,50.4,50.23,50.4,102300.0,44.1589,44.3083,44.1589,44.3083,102300.0
2012-10-16 15:45:00,50.41,50.42,50.25,50.26,144300.0,44.3171,44.3259,44.1765,44.1853,144300.0
2012-10-16 15:50:00,50.26,50.35,50.22,50.34,95100.0,44.1853,44.2644,44.1501,44.2556,95100.0
2012-10-16 15:55:00,50.34,50.39,50.27,50.27,356800.0,44.2556,44.2996,44.1941,44.1941,356800.0
2012-10-17 09:30:00,50.34,50.34,50.02,50.19,56200.0,44.2556,44.2556,43.9743,44.1237,56200.0
2012-10-17 09:35:00,50.18,50.26,50.14,50.19,43000.0,44.1149,44.1853,44.0798,44.1237,43000.0
2012-10-17 09:40:00,50.22,50.22,50.15,50.18,36300.0,44.1501,44.1501,44.0886,44.1149,36300.0
2012-10-17 09:45:00,50.19,50.29,50.18,50.28,51000.0,44.1237,44.2116,44.1149,44.2028,51000.0
2012-10-17 09:50:00,50.26,50.33,50.21,50.27,263200.0,44.1853,44.2468,44.1413,44.1941,263200.0
2012-10-17 09:55:00,50.27,50.29,50.25,50.27,25100.0,44.1941,44.2116,44.1765,44.1941,25100.0
2012-10-17 10:00:00,50.27,50.29,50.25,50.28,112900.0,44.1941,44.2116,44.1765,44.2028,112900.0
2012-10-17 10:05:00,50.28,50.28,50.25,50.27,16500.0,44.2028,44.2028,44.1765,44.1941,16500.0
2012-10-17 10:10:00,50.28,50.36,50.28,50.36,18800.0,44.2028,44.2732,44.2028,44.2732,18800.0
2012-10-17 10:15:00,50.36,50.42,50.36,50.39,38400.0,44.2732,44.3259,44.2732,44.2996,38400.0
2012-10-17 10:20:00,50.39,50.4,50.33,50.39,21400.0,44.2996,44.3083,44.2468,44.2996,21400.0
2012-10-17 10:25:00,50.39,50.48,50.39,50.41,74300.0,44.2996,44.3787,44.2996,44.3171,74300.0
2012-10-17 10:30:00,50.4,50.45,50.39,50.43,37500.0,44.3083,44.3523,44.2996,44.3347,37500.0
2012-10-17 10:35:00,50.42,50.63,50.42,50.62,60100.0,44.3259,44.5105,44.3259,44.5018,60100.0
2012-10-17 10:40:00,50.62,50.69,50.54,50.58,82100.0,44.5018,44.5633,44.4314,44.4666,82100.0
2012-10-17 10:45:00,50.58,50.65,50.54,50.6,34100.0,44.4666,44.5281,44.4314,44.4842,34100.0
2012-10-17 10:50:00,50.59,50.61,50.54,50.61,19400.0,44.4754,44.493,44.4314,44.493,19400.0
2012-10-17 10:55:00,50.61,50.64,50.52,50.52,25900.0,44.493,44.5193,44.4138,44.4138,25900.0
2012-10-17 11:00:00,50.52,50.54,50.45,50.46,24500.0,44.4138,44.4314,44.3523,44.3611,24500.0
2012-10-17 11:05:00,50.46,50.48,50.36,50.42,24600.0,44.3611,44.3787,44.2732,44.3259,24600.0
2012-10-17 11:10:00,50.42,50.48,50.37,50.37,36700.0,44.3259,44.3787,44.282,44.282,36700.0
2012-10-17 11:15:00,50.37,50.53,50.35,50.46,60100.0,44.282,44.4226,44.2644,44.3611,60100.0
2012-10-17 11:20:00,50.45,50.46,50.43,50.45,31700.0,44.3523,44.3611,44.3347,44.3523,31700.0
2012-10-17 11:25:00,50.45,50.46,50.43,50.45,13200.0,44.3523,44.3611,44.3347,44.3523,13200.0
2012-10-17 11:30:00,50.45,50.45,50.42,50.44,26300.0,44.3523,44.3523,44.3259,44.3435,26300.0
2012-10-17 11:35:00,50.44,50.54,50.44,50.54,32900.0,44.3435,44.4314,44.3435,44.4314,32900.0
2012-10-17 11:40:00,50.54,50.55,50.53,50.55,35200.0,44.4314,44.4402,44.4226,44.4402,35200.0
2012-10-17 11:45:00,50.56,50.61,50.56,50.6,25000.0,44.449,44.493,44.449,44.4842,25000.0
2012-10-17 11:50:00,50.6,50.67,50.6,50.67,21500.0,44.4842,44.5457,44.4842,44.5457,21500.0
2012-10-17 11:55:00,50.66,50.66,50.58,50.59,30200.0,44.5369,44.5369,44.4666,44.4754,30200.0
2012-10-17 12:00:00,50.57,50.57,50.45,50.45,27000.0,44.4578,44.4578,44.3523,44.3523,27000.0
2012-10-17 12:05:00,50.46,50.46,50.41,50.46,17100.0,44.3611,44.3611,44.3171,44.3611,17100.0
2012-10-17 12:10:00,50.46,50.54,50.46,50.52,19300.0,44.3611,44.4314,44.3611,44.4138,19300.0
2012-10-17 12:15:00,50.52,50.53,50.47,50.47,6500.0,44.4138,44.4226,44.3699,44.3699,6500.0
2012-10-17 12:20:00,50.47,50.5,50.46,50.49,11600.0,44.3699,44.3963,44.3611,44.3875,11600.0
2012-10-17 12:25:00,50.48,50.51,50.45,50.51,22900.0,44.3787,44.405,44.3523,44.405,22900.0
2012-10-17 12:30:00,50.51,50.55,50.51,50.54,11700.0,44.405,44.4402,44.405,44.4314,11700.0
2012-10-17 12:35:00,50.55,50.57,50.52,50.56,18500.0,44.4402,44.4578,44.4138,44.449,18500.0
2012-10-17 12:40:00,50.56,50.58,50.55,50.58,17400.0,44.449,44.4666,44.4402,44.4666,17400.0
2012-10-17 12:45:00,50.57,50.6,50.57,50.6,6600.0,44.4578,44.4842,44.4578,44.4842,6600.0
2012-10-17 12:50:00,50.6,50.61,50.59,50.61,13800.0,44.4842,44.493,44.4754,44.493,13800.0
2012-10-17 12:55:00,50.61,50.74,50.6,50.74,73400.0,44.493,44.6072,44.4842,44.6072,73400.0
2012-10-17 13:00:00,50.73,50.82,50.71,50.73,85800.0,44.5985,44.6776,44.5809,44.5985,85800.0
2012-10-17 13:05:00,50.74,50.75,50.7,50.73,22500.0,44.6072,44.616,44.5721,44.5985,22500.0
2012-10-17 13:10:00,50.71,50.72,50.62,50.62,22400.0,44.5809,44.5897,44.5018,44.5018,22400.0
2012-10-17 13:15:00,50.63,50.64,50.51,50.51,18300.0,44.5105,44.5193,44.405,44.405,18300.0
2012-10-17 13:20:00,50.51,50.54,50.5,50.52,190700.0,44.405,44.4314,44.3963,44.4138,190700.0
2012-10-17 13:25:00,50.52,50.55,50.39,50.43,218200.0,44.4138,44.4402,44.2996,44.3347,218200.0
2012-10-17 13:30:00,50.43,50.43,50.2,50.2,66700.0,44.3347,44.3347,44.1325,44.1325,66700.0
2012-10-17 13:35:00,50.19,50.21,49.35,49.44,340000.0,44.1237,44.1413,43.3853,43.4644,340000.0
2012-10-17 13:40:00,49.44,49.5,45.6,46.14,2176700.0,43.4644,43.5171,40.0885,40.5632,2176700.0
2012-10-17 13:45:00,46.13,48.19,45.58,47.99,1994200.0,40.5544,42.3655,40.0709,42.1896,1994200.0
2012-10-17 13:50:00,48.0,48.7,47.73,48.5,1094900.0,42.1984,42.8138,41.9611,42.638,1094900.0
2012-10-17 13:55:00,48.5,48.53,47.65,47.89,677300.0,42.638,42.6644,41.8907,42.1017,677300.0
2012-10-17 14:00:00,47.9,48.18,47.63,48.0,303900.0,42.1105,42.3567,41.8731,42.1984,303900.0
2012-10-17 14:05:00,48.0,48.27,47.41,47.86,382100.0,42.1984,42.4358,41.6797,42.0753,382100.0
2012-10-17 14:10:00,47.87,48.0,47.21,47.25,212000.0,42.0841,42.1984,41.5039,41.5391,212000.0
2012-10-17 14:15:00,47.25,47.31,46.88,47.03,637200.0,41.5391,41.5918,41.2138,41.3457,637200.0
2012-10-17 14:20:00,47.03,47.65,46.96,47.5,559100.0,41.3457,41.8907,41.2841,41.7589,559100.0
2012-10-17 14:25:00,47.5,48.17,47.45,48.13,540100.0,41.7589,42.3479,41.7149,42.3127,540100.0
2012-10-17 14:30:00,48.14,48.87,48.09,48.44,886900.0,42.3215,42.9633,42.2775,42.5852,886900.0
2012-10-17 14:35:00,48.47,48.5,48.18,48.36,298700.0,42.6116,42.638,42.3567,42.5149,298700.0
2012-10-17 14:40:00,48.34,48.68,48.24,48.6,197400.0,42.4973,42.7962,42.4094,42.7259,197400.0
2012-10-17 14:45:00,48.61,48.78,48.51,48.71,394500.0,42.7347,42.8841,42.6468,42.8226,394500.0
2012-10-17 14:50:00,48.7,48.72,48.4,48.41,268600.0,42.8138,42.8314,42.5501,42.5589,268600.0
2012-10-17 14:55:00,48.42,48.54,48.4,48.43,251700.0,42.5677,42.6732,42.5501,42.5764,251700.0
2012-10-17 15:00:00,48.42,48.47,48.25,48.43,256800.0,42.5677,42.6116,42.4182,42.5764,256800.0
2012-10-17 15:05:00,48.42,48.53,48.41,48.49,144300.0,42.5677,42.6644,42.5589,42.6292,144300.0
2012-10-17 15:10:00,48.48,48.57,48.41,48.48,251400.0,42.6204,42.6995,42.5589,42.6204,251400.0
2012-10-17 15:15:00,48.47,48.55,48.45,48.47,145900.0,42.6116,42.6819,42.594,42.6116,145900.0
2012-10-17 15:20:00,48.47,48.47,48.24,48.4,150700.0,42.6116,42.6116,42.4094,42.5501,150700.0
2012-10-17 15:25:00,48.38,48.41,48.25,48.27,174400.0,42.5325,42.5589,42.4182,42.4358,174400.0
2012-10-17 15:30:00,48.25,48.3,48.22,48.23,206600.0,42.4182,42.4622,42.3918,42.4006,206600.0
2012-10-17 15:35:00,48.23,48.5,48.23,48.44,265100.0,42.4006,42.638,42.4006,42.5852,265100.0
2012-10-17 15:40:00,48.44,48.45,48.13,48.23,296200.0,42.5852,42.594,42.3127,42.4006,296200.0
2012-10-17 15:45:00,48.22,48.23,47.96,48.05,426500.0,42.3918,42.4006,42.1633,42.2424,426500.0
2012-10-17 15:50:00,48.04,48.38,48.0,48.24,369900.0,42.2336,42.5325,42.1984,42.4094,369900.0
2012-10-17 15:55:00,48.24,48.3,48.15,48.26,497000.0,42.4094,42.4622,42.3303,42.427,497000.0
2012-10-18 09:30:00,48.58,48.65,48.26,48.42,243000.0,42.7083,42.7699,42.427,42.5677,243000.0
2012-10-18 09:35:00,48.43,48.73,48.31,48.72,174500.0,42.5764,42.8402,42.471,42.8314,174500.0
2012-10-18 09:40:00,48.74,48.85,48.58,48.66,81000.0,42.849,42.9457,42.7083,42.7787,81000.0
2012-10-18 09:45:00,48.64,48.74,48.6,48.72,135900.0,42.7611,42.849,42.7259,42.8314,135900.0
2012-10-18 09:50:00,48.73,48.9,48.72,48.8,310800.0,42.8402,42.9896,42.8314,42.9017,310800.0
2012-10-18 09:55:00,48.8,48.84,48.71,48.79,60300.0,42.9017,42.9369,42.8226,42.8929,60300.0
2012-10-18 10:00:00,48.73,48.83,48.71,48.76,187300.0,42.8402,42.9281,42.8226,42.8666,187300.0
2012-10-18 10:05:00,48.76,48.77,48.73,48.76,88300.0,42.8666,42.8754,42.8402,42.8666,88300.0
2012-10-18 10:10:00,48.76,48.77,48.6,48.61,100800.0,42.8666,42.8754,42.7259,42.7347,100800.0
2012-10-18 10:15:00,48.61,48.61,48.34,48.34,89200.0,42.7347,42.7347,42.4973,42.4973,89200.0
2012-10-18 10:20:00,48.31,48.36,48.3,48.34,69200.0,42.471,42.5149,42.4622,42.4973,69200.0
2012-10-18 10:25:00,48.35,48.44,48.35,48.39,36700.0,42.5061,42.5852,42.5061,42.5413,36700.0
2012-10-18 10:30:00,48.4,48.4,48.12,48.16,140500.0,42.5501,42.5501,42.3039,42.3391,140500.0
2012-10-18 10:35:00,48.16,48.19,48.04,48.11,236100.0,42.3391,42.3655,42.2336,42.2951,236100.0
2012-10-18 10:40:00,48.14,48.28,48.1,48.24,222300.0,42.3215,42.4446,42.2863,42.4094,222300.0
2012-10-18 10:45:00,48.23,48.27,48.19,48.23,231000.0,42.4006,42.4358,42.3655,42.4006,231000.0
2012-10-18 10:50:00,48.23,48.24,48.17,48.22,177200.0,42.4006,42.4094,42.3479,42.3918,177200.0
2012-10-18 10:55:00,48.22,48.33,48.2,48.29,39400.0,42.3918,42.4885,42.3742,42.4534,39400.0
2012-10-18 11:00:00,48.31,48.43,48.3,48.43,41600.0,42.471,42.5764,42.4622,42.5764,41600.0
2012-10-18 11:05:00,48.43,48.43,48.3,48.32,24400.0,42.5764,42.5764,42.4622,42.4797,24400.0
2012-10-18 11:10:00,48.32,48.39,48.32,48.39,14200.0,42.4797,42.5413,42.4797,42.5413,14200.0
2012-10-18 11:15:00,48.38,48.47,48.34,48.44,33100.0,42.5325,42.6116,42.4973,42.5852,33100.0
2012-10-18 11:20:00,48.43,48.61,48.37,48.6,62100.0,42.5764,42.7347,42.5237,42.7259,62100.0
2012-10-18 11:25:00,48.6,48.65,48.5,48.5,22200.0,42.7259,42.7699,42.638,42.638,22200.0
2012-10-18 11:30:00,48.51,48.51,48.4,48.41,11700.0,42.6468,42.6468,42.5501,42.5589,11700.0
2012-10-18 11:35:00,48.41,48.42,48.4,48.41,33000.0,42.5589,42.5677,42.5501,42.5589,33000.0
2012-10-18 11:40:00,48.41,48.42,48.36,48.38,62900.0,42.5589,42.5677,42.5149,42.5325,62900.0
2012-10-18 11:45:00,48.37,48.37,48.34,48.35,27200.0,42.5237,42.5237,42.4973,42.5061,27200.0
2012-10-18 11:50:00,48.35,48.4,48.33,48.33,41900.0,42.5061,42.5501,42.4885,42.4885,41900.0
2012-10-18 11:55:00,48.33,48.35,48.3,48.3,26100.0,42.4885,42.5061,42.4622,42.4622,26100.0
2012-10-18 12:00:00,48.31,48.35,48.29,48.3,19800.0,42.471,42.5061,42.4534,42.4622,19800.0
2012-10-18 12:05:00,48.3,48.3,48.27,48.29,87100.0,42.4622,42.4622,42.4358,42.4534,87100.0
2012-10-18 12:10:00,48.29,48.29,48.2,48.2,16400.0,42.4534,42.4534,42.3742,42.3742,16400.0
2012-10-18 12:15:00,48.2,48.33,48.18,48.3,119300.0,42.3742,42.4885,42.3567,42.4622,119300.0
2012-10-18 12:20:00,48.3,48.36,48.29,48.34,19100.0,42.4622,42.5149,42.4534,42.4973,19100.0
2012-10-18 12:25:00,48.34,48.4,48.3,48.33,120900.0,42.4973,42.5501,42.4622,42.4885,120900.0
2012-10-18 12:30:00,48.31,48.34,48.17,48.24,127600.0,42.471,42.4973,42.3479,42.4094,127600.0
2012-10-18 12:35:00,48.24,48.26,48.02,48.05,62600.0,42.4094,42.427,42.216,42.2424,62600.0
2012-10-18 12:40:00,48.05,48.06,48.0,48.04,66500.0,42.2424,42.2512,42.1984,42.2336,66500.0
2012-10-18 12:45:00,48.03,48.05,48.0,48.03,41100.0,42.2248,42.2424,42.1984,42.2248,41100.0
2012-10-18 12:50:00,48.02,48.03,47.85,47.97,249200.0,42.216,42.2248,42.0666,42.172,249200.0
2012-10-18 12:55:00,47.97,47.99,47.88,47.91,199400.0,42.172,42.1896,42.0929,42.1193,199400.0
2012-10-18 13:00:00,47.93,47.97,47.89,47.92,146400.0,42.1369,42.172,42.1017,42.1281,146400.0
2012-10-18 13:05:00,47.91,47.93,47.57,47.59,348600.0,42.1193,42.1369,41.8204,41.838,348600.0
2012-10-18 13:10:00,47.58,47.71,47.53,47.63,82900.0,41.8292,41.9435,41.7852,41.8731,82900.0
2012-10-18 13:15:00,47.62,47.64,47.5,47.51,62600.0,41.8644,41.8819,41.7589,41.7676,62600.0
2012-10-18 13:20:00,47.52,47.58,47.41,47.41,117800.0,41.7764,41.8292,41.6797,41.6797,117800.0
2012-10-18 13:25:00,47.41,47.47,47.41,47.44,211800.0,41.6797,41.7325,41.6797,41.7061,211800.0
2012-10-18 13:30:00,47.43,47.49,47.38,47.41,59100.0,41.6973,41.7501,41.6534,41.6797,59100.0
2012-10-18 13:35:00,47.41,47.43,47.03,47.03,251300.0,41.6797,41.6973,41.3457,41.3457,251300.0
2012-10-18 13:40:00,47.03,47.11,46.59,46.65,358400.0,41.3457,41.416,40.9588,41.0116,358400.0
2012-10-18 13:45:00,46.63,46.81,46.25,46.3,405300.0,40.994,41.1523,40.6599,40.7039,405300.0
2012-10-18 13:50:00,46.28,46.4,46.15,46.21,416200.0,40.6863,40.7918,40.572,40.6248,416200.0
2012-10-18 13:55:00,46.19,46.68,46.06,46.58,296000.0,40.6072,41.038,40.4929,40.9501,296000.0
2012-10-18 14:00:00,46.58,46.98,46.56,46.95,255100.0,40.9501,41.3017,40.9325,41.2753,255100.0
2012-10-18 14:05:00,46.97,47.12,46.9,47.01,157900.0,41.2929,41.4248,41.2314,41.3281,157900.0
2012-10-18 14:10:00,47.01,47.05,46.87,46.93,96900.0,41.3281,41.3632,41.205,41.2577,96900.0
2012-10-18 14:15:00,46.93,47.01,46.82,46.89,95700.0,41.2577,41.3281,41.161,41.2226,95700.0
2012-10-18 14:20:00,46.89,46.96,46.84,46.93,93000.0,41.2226,41.2841,41.1786,41.2577,93000.0
2012-10-18 14:25:00,46.93,46.97,46.87,46.94,170100.0,41.2577,41.2929,41.205,41.2665,170100.0
2012-10-18 14:30:00,46.93,46.95,46.86,46.9,100500.0,41.2577,41.2753,41.1962,41.2314,100500.0
2012-10-18 14:35:00,46.88,46.94,46.83,46.91,114000.0,41.2138,41.2665,41.1698,41.2402,114000.0
2012-10-18 14:40:00,46.91,46.91,46.71,46.83,106800.0,41.2402,41.2402,41.0643,41.1698,106800.0
2012-10-18 14:45:00,46.83,46.9,46.82,46.82,123800.0,41.1698,41.2314,41.161,41.161,123800.0
2012-10-18 14:50:00,46.82,47.09,46.82,47.08,249400.0,41.161,41.3984,41.161,41.3896,249400.0
2012-10-18 14:55:00,47.08,47.1,47.05,47.08,143800.0,41.3896,41.4072,41.3632,41.3896,143800.0
2012-10-18 15:00:00,47.08,47.14,47.0,47.14,134700.0,41.3896,41.4424,41.3193,41.4424,134700.0
2012-10-18 15:05:00,47.14,47.17,47.1,47.16,61900.0,41.4424,41.4687,41.4072,41.4599,61900.0
2012-10-18 15:10:00,47.17,47.25,47.16,47.23,87700.0,41.4687,41.5391,41.4599,41.5215,87700.0
2012-10-18 15:15:00,47.23,47.25,47.17,47.23,70500.0,41.5215,41.5391,41.4687,41.5215,70500.0
2012-10-18 15:20:00,47.23,47.24,47.19,47.2,128100.0,41.5215,41.5303,41.4863,41.4951,128100.0
2012-10-18 15:25:00,47.2,47.22,47.19,47.22,55200.0,41.4951,41.5127,41.4863,41.5127,55200.0
2012-10-18 15:30:00,47.22,47.24,47.19,47.23,83100.0,41.5127,41.5303,41.4863,41.5215,83100.0
2012-10-18 15:35:00,47.24,47.24,47.16,47.16,69500.0,41.5303,41.5303,41.4599,41.4599,69500.0
2012-10-18 15:40:00,47.16,47.23,47.15,47.2,97400.0,41.4599,41.5215,41.4512,41.4951,97400.0
2012-10-18 15:45:00,47.19,47.23,47.19,47.19,158000.0,41.4863,41.5215,41.4863,41.4863,158000.0
2012-10-18 15:50:00,47.19,47.28,47.17,47.25,234800.0,41.4863,41.5654,41.4687,41.5391,234800.0
2012-10-18 15:55:00,47.25,47.3,47.22,47.29,423500.0,41.5391,41.583,41.5127,41.5742,423500.0
2012-10-19 09:30:00,47.33,47.53,47.19,47.49,236100.0,41.6094,41.7852,41.4863,41.7501,236100.0
2012-10-19 09:35:00,47.47,47.81,47.43,47.69,203600.0,41.7325,42.0314,41.6973,41.9259,203600.0
2012-10-19 09:40:00,47.71,48.4,47.64,47.64,251000.0,41.9435,42.5501,41.8819,41.8819,251000.0
2012-10-19 09:45:00,47.63,47.99,47.6,47.98,73000.0,41.8731,42.1896,41.8468,42.1808,73000.0
2012-10-19 09:50:00,47.97,48.04,47.87,47.91,64600.0,42.172,42.2336,42.0841,42.1193,64600.0
2012-10-19 09:55:00,47.92,48.0,47.82,47.82,34600.0,42.1281,42.1984,42.0402,42.0402,34600.0
2012-10-19 10:00:00,47.82,47.91,47.67,47.67,64600.0,42.0402,42.1193,41.9083,41.9083,64600.0
2012-10-19 10:05:00,47.66,47.88,47.62,47.88,44100.0,41.8995,42.0929,41.8644,42.0929,44100.0
2012-10-19 10:10:00,47.85,47.93,47.79,47.93,40300.0,42.0666,42.1369,42.0138,42.1369,40300.0
2012-10-19 10:15:00,47.92,48.02,47.89,47.96,142900.0,42.1281,42.216,42.1017,42.1633,142900.0
2012-10-19 10:20:00,47.96,48.03,47.95,48.0,37900.0,42.1633,42.2248,42.1545,42.1984,37900.0
2012-10-19 10:25:00,48.0,48.01,47.99,48.0,45400.0,42.1984,42.2072,42.1896,42.1984,45400.0
2012-10-19 10:30:00,47.99,48.08,47.98,48.08,76800.0,42.1896,42.2688,42.1808,42.2688,76800.0
2012-10-19 10:35:00,48.08,48.1,47.93,47.95,67800.0,42.2688,42.2863,42.1369,42.1545,67800.0
2012-10-19 10:40:00,47.96,48.08,47.9,48.02,47400.0,42.1633,42.2688,42.1105,42.216,47400.0
2012-10-19 10:45:00,48.01,48.01,47.93,47.98,16800.0,42.2072,42.2072,42.1369,42.1808,16800.0
2012-10-19 10:50:00,47.95,48.01,47.93,47.95,31000.0,42.1545,42.2072,42.1369,42.1545,31000.0
2012-10-19 10:55:00,47.93,47.96,47.86,47.9,20700.0,42.1369,42.1633,42.0753,42.1105,20700.0
2012-10-19 11:00:00,47.89,47.9,47.86,47.9,32500.0,42.1017,42.1105,42.0753,42.1105,32500.0
2012-10-19 11:05:00,47.9,48.0,47.88,47.96,80500.0,42.1105,42.1984,42.0929,42.1633,80500.0
2012-10-19 11:10:00,47.97,48.0,47.94,47.98,98900.0,42.172,42.1984,42.1457,42.1808,98900.0
2012-10-19 11:15:00,47.98,48.0,47.89,48.0,43300.0,42.1808,42.1984,42.1017,42.1984,43300.0
2012-10-19 11:20:00,47.99,48.04,47.91,48.02,132900.0,42.1896,42.2336,42.1193,42.216,132900.0
2012-10-19 11:25:00,48.02,48.03,47.97,47.98,39200.0,42.216,42.2248,42.172,42.1808,39200.0
2012-10-19 11:30:00,47.98,47.99,47.94,47.99,40700.0,42.1808,42.1896,42.1457,42.1896,40700.0
2012-10-19 11:35:00,47.99,48.0,47.95,47.97,36300.0,42.1896,42.1984,42.1545,42.172,36300.0
2012-10-19 11:40:00,47.98,47.98,47.93,47.94,30000.0,42.1808,42.1808,42.1369,42.1457,30000.0
2012-10-19 11:45:00,47.94,47.98,47.89,47.95,70300.0,42.1457,42.1808,42.1017,42.1545,70300.0
2012-10-19 11:50:00,47.95,48.0,47.95,47.95,38700.0,42.1545,42.1984,42.1545,42.1545,38700.0
2012-10-19 11:55:00,47.95,47.96,47.92,47.93,15700.0,42.1545,42.1633,42.1281,42.1369,15700.0
2012-10-19 12:00:00,47.92,47.93,47.72,47.77,42100.0,42.1281,42.1369,41.9523,41.9962,42100.0
2012-10-19 12:05:00,47.77,47.81,47.74,47.79,19400.0,41.9962,42.0314,41.9698,42.0138,19400.0
2012-10-19 12:10:00,47.79,47.83,47.7,47.72,21100.0,42.0138,42.049,41.9347,41.9523,21100.0
2012-10-19 12:15:00,47.71,47.71,47.64,47.66,15000.0,41.9435,41.9435,41.8819,41.8995,15000.0
2012-10-19 12:20:00,47.66,47.72,47.64,47.64,23500.0,41.8995,41.9523,41.8819,41.8819,23500.0
2012-10-19 12:25:00,47.67,47.67,47.58,47.64,50800.0,41.9083,41.9083,41.8292,41.8819,50800.0
2012-10-19 12:30:00,47.65,47.7,47.6,47.6,14400.0,41.8907,41.9347,41.8468,41.8468,14400.0
2012-10-19 12:35:00,47.62,47.65,47.56,47.63,11500.0,41.8644,41.8907,41.8116,41.8731,11500.0
2012-10-19 12:40:00,47.62,47.63,47.53,47.53,12200.0,41.8644,41.8731,41.7852,41.7852,12200.0
2012-10-19 12:45:00,47.51,47.53,47.49,47.49,19400.0,41.7676,41.7852,41.7501,41.7501,19400.0
2012-10-19 12:50:00,47.49,47.53,47.45,47.46,19500.0,41.7501,41.7852,41.7149,41.7237,19500.0
2012-10-19 12:55:00,47.48,47.48,47.41,47.44,16800.0,41.7413,41.7413,41.6797,41.7061,16800.0
2012-10-19 13:00:00,47.43,47.51,47.43,47.48,20800.0,41.6973,41.7676,41.6973,41.7413,20800.0
2012-10-19 13:05:00,47.47,47.49,47.43,47.47,19700.0,41.7325,41.7501,41.6973,41.7325,19700.0
2012-10-19 13:10:00,47.46,47.48,47.44,47.44,13400.0,41.7237,41.7413,41.7061,41.7061,13400.0
2012-10-19 13:15:00,47.45,47.59,47.43,47.44,33700.0,41.7149,41.838,41.6973,41.7061,33700.0
2012-10-19 13:20:00,47.43,47.43,47.35,47.37,7700.0,41.6973,41.6973,41.627,41.6446,7700.0
2012-10-19 13:25:00,47.37,47.38,47.3,47.34,21800.0,41.6446,41.6534,41.583,41.6182,21800.0
2012-10-19 13:30:00,47.34,47.45,47.3,47.45,21500.0,41.6182,41.7149,41.583,41.7149,21500.0
2012-10-19 13:35:00,47.45,47.45,47.33,47.35,20600.0,41.7149,41.7149,41.6094,41.627,20600.0
2012-10-19 13:40:00,47.34,47.35,47.26,47.33,72400.0,41.6182,41.627,41.5479,41.6094,72400.0
2012-10-19 13:45:00,47.33,47.33,47.28,47.31,37300.0,41.6094,41.6094,41.5654,41.5918,37300.0
2012-10-19 13:50:00,47.31,47.32,47.25,47.25,71300.0,41.5918,41.6006,41.5391,41.5391,71300.0
2012-10-19 13:55:00,47.25,47.27,47.24,47.27,56500.0,41.5391,41.5567,41.5303,41.5567,56500.0
2012-10-19 14:00:00,47.27,47.27,47.22,47.23,12800.0,41.5567,41.5567,41.5127,41.5215,12800.0
2012-10-19 14:05:00,47.23,47.26,47.19,47.24,126300.0,41.5215,41.5479,41.4863,41.5303,126300.0
2012-10-19 14:10:00,47.24,47.24,47.18,47.23,45200.0,41.5303,41.5303,41.4775,41.5215,45200.0
2012-10-19 14:15:00,47.23,47.23,47.17,47.2,24300.0,41.5215,41.5215,41.4687,41.4951,24300.0
2012-10-19 14:20:00,47.21,47.22,47.12,47.14,39000.0,41.5039,41.5127,41.4248,41.4424,39000.0
2012-10-19 14:25:00,47.14,47.15,47.1,47.12,45400.0,41.4424,41.4512,41.4072,41.4248,45400.0
2012-10-19 14:30:00,47.12,47.18,47.09,47.16,43100.0,41.4248,41.4775,41.3984,41.4599,43100.0
2012-10-19 14:35:00,47.16,47.19,47.15,47.18,24600.0,41.4599,41.4863,41.4512,41.4775,24600.0
2012-10-19 14:40:00,47.19,47.22,47.14,47.15,19400.0,41.4863,41.5127,41.4424,41.4512,19400.0
2012-10-19 14:45:00,47.15,47.16,47.13,47.15,10600.0,41.4512,41.4599,41.4336,41.4512,10600.0
2012-10-19 14:50:00,47.15,47.17,47.1,47.1,23600.0,41.4512,41.4687,41.4072,41.4072,23600.0
2012-10-19 14:55:00,47.1,47.27,47.08,47.27,53900.0,41.4072,41.5567,41.3896,41.5567,53900.0
2012-10-19 15:00:00,47.27,47.28,47.14,47.17,79800.0,41.5567,41.5654,41.4424,41.4687,79800.0
2012-10-19 15:05:00,47.16,47.2,47.15,47.17,35100.0,41.4599,41.4951,41.4512,41.4687,35100.0
2012-10-19 15:10:00,47.17,47.21,47.1,47.13,61900.0,41.4687,41.5039,41.4072,41.4336,61900.0
2012-10-19 15:15:00,47.13,47.17,47.11,47.16,18200.0,41.4336,41.4687,41.416,41.4599,18200.0
2012-10-19 15:20:00,47.16,47.2,47.16,47.19,22500.0,41.4599,41.4951,41.4599,41.4863,22500.0
2012-10-19 15:25:00,47.18,47.21,47.18,47.2,19800.0,41.4775,41.5039,41.4775,41.4951,19800.0
2012-10-19 15:30:00,47.19,47.21,47.13,47.15,36600.0,41.4863,41.5039,41.4336,41.4512,36600.0
2012-10-19 15:35:00,47.16,47.18,47.14,47.15,24200.0,41.4599,41.4775,41.4424,41.4512,24200.0
2012-10-19 15:40:00,47.14,47.15,47.11,47.12,23700.0,41.4424,41.4512,41.416,41.4248,23700.0
2012-10-19 15:45:00,47.12,47.18,47.12,47.17,71200.0,41.4248,41.4775,41.4248,41.4687,71200.0
2012-10-19 15:50:00,47.16,47.21,47.13,47.15,81400.0,41.4599,41.5039,41.4336,41.4512,81400.0
2012-10-19 15:55:00,47.15,47.21,47.12,47.15,161600.0,41.4512,41.5039,41.4248,41.4512,161600.0
2012-10-22 09:30:00,47.2,47.66,47.2,47.49,84900.0,41.4951,41.8995,41.4951,41.7501,84900.0
2012-10-22 09:35:00,47.48,47.56,47.27,47.29,37100.0,41.7413,41.8116,41.5567,41.5742,37100.0
2012-10-22 09:40:00,47.28,47.4,47.25,47.4,26000.0,41.5654,41.6709,41.5391,41.6709,26000.0
2012-10-22 09:45:00,47.41,47.41,47.21,47.24,36500.0,41.6797,41.6797,41.5039,41.5303,36500.0
2012-10-22 09:50:00,47.24,47.26,47.17,47.17,22500.0,41.5303,41.5479,41.4687,41.4687,22500.0
2012-10-22 09:55:00,47.17,47.19,47.1,47.11,56500.0,41.4687,41.4863,41.4072,41.416,56500.0
2012-10-22 10:00:00,47.11,47.23,47.1,47.19,54500.0,41.416,41.5215,41.4072,41.4863,54500.0
2012-10-22 10:05:00,47.19,47.24,47.14,47.19,16400.0,41.4863,41.5303,41.4424,41.4863,16400.0
2012-10-22 10:10:00,47.2,47.22,47.11,47.12,39700.0,41.4951,41.5127,41.416,41.4248,39700.0
2012-10-22 10:15:00,47.11,47.13,47.0,47.04,28000.0,41.416,41.4336,41.3193,41.3545,28000.0
2012-10-22 10:20:00,47.04,47.15,47.03,47.11,92600.0,41.3545,41.4512,41.3457,41.416,92600.0
2012-10-22 10:25:00,47.11,47.16,47.09,47.11,41100.0,41.416,41.4599,41.3984,41.416,41100.0
2012-10-22 10:30:00,47.12,47.16,47.11,47.13,59100.0,41.4248,41.4599,41.416,41.4336,59100.0
2012-10-22 10:35:00,47.14,47.16,47.01,47.03,25300.0,41.4424,41.4599,41.3281,41.3457,25300.0
2012-10-22 10:40:00,47.03,47.06,47.02,47.06,15200.0,41.3457,41.372,41.3369,41.372,15200.0
2012-10-22 10:45:00,47.05,47.07,47.05,47.07,4100.0,41.3632,41.3808,41.3632,41.3808,4100.0
2012-10-22 10:50:00,47.07,47.09,47.07,47.09,6100.0,41.3808,41.3984,41.3808,41.3984,6100.0
2012-10-22 10:55:00,47.09,47.09,47.05,47.08,22900.0,41.3984,41.3984,41.3632,41.3896,22900.0
2012-10-22 11:00:00,47.08,47.09,47.03,47.07,34700.0,41.3896,41.3984,41.3457,41.3808,34700.0
2012-10-22 11:05:00,47.08,47.09,47.07,47.08,9800.0,41.3896,41.3984,41.3808,41.3896,9800.0
2012-10-22 11:10:00,47.08,47.14,47.08,47.14,15300.0,41.3896,41.4424,41.3896,41.4424,15300.0
2012-10-22 11:15:00,47.14,47.15,47.09,47.09,35700.0,41.4424,41.4512,41.3984,41.3984,35700.0
2012-10-22 11:20:00,47.09,47.09,47.02,47.06,49000.0,41.3984,41.3984,41.3369,41.372,49000.0
2012-10-22 11:25:00,47.06,47.08,47.05,47.07,19700.0,41.372,41.3896,41.3632,41.3808,19700.0
2012-10-22 11:30:00,47.07,47.16,47.04,47.04,33000.0,41.3808,41.4599,41.3545,41.3545,33000.0
2012-10-22 11:35:00,47.04,47.11,47.04,47.1,15100.0,41.3545,41.416,41.3545,41.4072,15100.0
2012-10-22 11:40:00,47.1,47.16,47.1,47.16,11300.0,41.4072,41.4599,41.4072,41.4599,11300.0
2012-10-22 11:45:00,47.15,47.16,47.12,47.15,8100.0,41.4512,41.4599,41.4248,41.4512,8100.0
2012-10-22 11:50:00,47.15,47.17,47.14,47.14,11200.0,41.4512,41.4687,41.4424,41.4424,11200.0
2012-10-22 11:55:00,47.14,47.16,47.14,47.14,24800.0,41.4424,41.4599,41.4424,41.4424,24800.0
2012-10-22 12:00:00,47.15,47.17,47.13,47.14,18100.0,41.4512,41.4687,41.4336,41.4424,18100.0
2012-10-22 12:05:00,47.15,47.18,47.14,47.16,12500.0,41.4512,41.4775,41.4424,41.4599,12500.0
2012-10-22 12:10:00,47.15,47.15,47.09,47.12,15100.0,41.4512,41.4512,41.3984,41.4248,15100.0
2012-10-22 12:15:00,47.13,47.16,47.11,47.14,11700.0,41.4336,41.4599,41.416,41.4424,11700.0
2012-10-22 12:20:00,47.13,47.15,47.12,47.14,16100.0,41.4336,41.4512,41.4248,41.4424,16100.0
2012-10-22 12:25:00,47.15,47.15,47.1,47.1,16300.0,41.4512,41.4512,41.4072,41.4072,16300.0
2012-10-22 12:30:00,47.11,47.14,47.1,47.11,10000.0,41.416,41.4424,41.4072,41.416,10000.0
2012-10-22 12:35:00,47.11,47.11,47.07,47.07,9100.0,41.416,41.416,41.3808,41.3808,9100.0
2012-10-22 12:40:00,47.06,47.08,47.03,47.04,13300.0,41.372,41.3896,41.3457,41.3545,13300.0
2012-10-22 12:45:00,47.05,47.1,47.05,47.09,8800.0,41.3632,41.4072,41.3632,41.3984,8800.0
2012-10-22 12:50:00,47.09,47.09,47.06,47.08,7700.0,41.3984,41.3984,41.372,41.3896,7700.0
2012-10-22 12:55:00,47.08,47.1,47.07,47.09,9700.0,41.3896,41.4072,41.3808,41.3984,9700.0
2012-10-22 13:00:00,47.09,47.11,47.06,47.08,12900.0,41.3984,41.416,41.372,41.3896,12900.0
2012-10-22 13:05:00,47.08,47.08,47.03,47.04,10000.0,41.3896,41.3896,41.3457,41.3545,10000.0
2012-10-22 13:10:00,47.03,47.04,47.0,47.0,29800.0,41.3457,41.3545,41.3193,41.3193,29800.0
2012-10-22 13:15:00,47.01,47.02,46.85,46.9,59000.0,41.3281,41.3369,41.1874,41.2314,59000.0
2012-10-22 13:20:00,46.9,46.95,46.83,46.95,23000.0,41.2314,41.2753,41.1698,41.2753,23000.0
2012-10-22 13:25:00,46.94,46.94,46.9,46.91,17100.0,41.2665,41.2665,41.2314,41.2402,17100.0
2012-10-22 13:30:00,46.91,46.96,46.89,46.93,11800.0,41.2402,41.2841,41.2226,41.2577,11800.0
2012-10-22 13:35:00,46.93,46.93,46.89,46.91,6800.0,41.2577,41.2577,41.2226,41.2402,6800.0
2012-10-22 13:40:00,46.91,46.92,46.84,46.84,24200.0,41.2402,41.249,41.1786,41.1786,24200.0
2012-10-22 13:45:00,46.84,46.88,46.83,46.83,16800.0,41.1786,41.2138,41.1698,41.1698,16800.0
2012-10-22 13:50:00,46.84,46.88,46.8,46.87,16100.0,41.1786,41.2138,41.1435,41.205,16100.0
2012-10-22 13:55:00,46.87,46.88,46.78,46.78,31800.0,41.205,41.2138,41.1259,41.1259,31800.0
2012-10-22 14:00:00,46.78,46.8,46.76,46.76,15600.0,41.1259,41.1435,41.1083,41.1083,15600.0
2012-10-22 14:05:00,46.77,46.78,46.72,46.77,17200.0,41.1171,41.1259,41.0731,41.1171,17200.0
2012-10-22 14:10:00,46.77,46.78,46.72,46.73,32900.0,41.1171,41.1259,41.0731,41.0819,32900.0
2012-10-22 14:15:00,46.74,46.79,46.72,46.72,22500.0,41.0907,41.1347,41.0731,41.0731,22500.0
2012-10-22 14:20:00,46.71,46.74,46.6,46.6,79200.0,41.0643,41.0907,40.9676,40.9676,79200.0
2012-10-22 14:25:00,46.63,46.74,46.6,46.73,19300.0,40.994,41.0907,40.9676,41.0819,19300.0
2012-10-22 14:30:00,46.73,46.8,46.73,46.75,14400.0,41.0819,41.1435,41.0819,41.0995,14400.0
2012-10-22 14:35:00,46.75,46.77,46.67,46.67,20900.0,41.0995,41.1171,41.0292,41.0292,20900.0
2012-10-22 14:40:00,46.66,46.69,46.65,46.65,14500.0,41.0204,41.0468,41.0116,41.0116,14500.0
2012-10-22 14:45:00,46.66,46.7,46.61,46.63,30300.0,41.0204,41.0555,40.9764,40.994,30300.0
2012-10-22 14:50:00,46.63,46.66,46.56,46.66,22500.0,40.994,41.0204,40.9325,41.0204,22500.0
2012-10-22 14:55:00,46.66,46.68,46.63,46.64,13800.0,41.0204,41.038,40.994,41.0028,13800.0
2012-10-22 15:00:00,46.64,46.67,46.56,46.65,76000.0,41.0028,41.0292,40.9325,41.0116,76000.0
2012-10-22 15:05:00,46.65,46.7,46.64,46.68,36500.0,41.0116,41.0555,41.0028,41.038,36500.0
2012-10-22 15:10:00,46.7,46.79,46.7,46.72,33000.0,41.0555,41.1347,41.0555,41.0731,33000.0
2012-10-22 15:15:00,46.73,46.86,46.72,46.86,74200.0,41.0819,41.1962,41.0731,41.1962,74200.0
2012-10-22 15:20:00,46.86,46.9,46.78,46.82,51800.0,41.1962,41.2314,41.1259,41.161,51800.0
2012-10-22 15:25:00,46.82,46.88,46.79,46.82,45300.0,41.161,41.2138,41.1347,41.161,45300.0
2012-10-22 15:30:00,46.82,46.84,46.75,46.79,38800.0,41.161,41.1786,41.0995,41.1347,38800.0
2012-10-22 15:35:00,46.79,46.84,46.77,46.83,28800.0,41.1347,41.1786,41.1171,41.1698,28800.0
2012-10-22 15:40:00,46.83,46.84,46.76,46.82,33200.0,41.1698,41.1786,41.1083,41.161,33200.0
2012-10-22 15:45:00,46.84,46.87,46.76,46.78,70200.0,41.1786,41.205,41.1083,41.1259,70200.0
2012-10-22 15:50:00,46.78,46.9,46.78,46.9,54000.0,41.1259,41.2314,41.1259,41.2314,54000.0
2012-10-22 15:55:00,46.89,46.96,46.88,46.9,158700.0,41.2226,41.2841,41.2138,41.2314,158700.0
2012-10-23 09:30:00,46.76,47.06,46.65,46.99,88700.0,41.1083,41.372,41.0116,41.3105,88700.0
2012-10-23 09:35:00,46.97,46.97,46.52,46.78,74000.0,41.2929,41.2929,40.8973,41.1259,74000.0
2012-10-23 09:40:00,46.79,46.79,46.66,46.73,21500.0,41.1347,41.1347,41.0204,41.0819,21500.0
2012-10-23 09:45:00,46.73,46.88,46.7,46.87,30400.0,41.0819,41.2138,41.0555,41.205,30400.0
2012-10-23 09:50:00,46.87,47.03,46.82,46.95,79500.0,41.205,41.3457,41.161,41.2753,79500.0
2012-10-23 09:55:00,46.93,47.04,46.87,46.96,59200.0,41.2577,41.3545,41.205,41.2841,59200.0
2012-10-23 10:00:00,46.96,46.99,46.88,46.94,53300.0,41.2841,41.3105,41.2138,41.2665,53300.0
2012-10-23 10:05:00,46.94,47.05,46.92,47.01,158800.0,41.2665,41.3632,41.249,41.3281,158800.0
2012-10-23 10:10:00,47.03,47.04,46.88,46.92,53700.0,41.3457,41.3545,41.2138,41.249,53700.0
2012-10-23 10:15:00,46.9,46.92,46.83,46.83,22600.0,41.2314,41.249,41.1698,41.1698,22600.0
2012-10-23 10:20:00,46.82,46.86,46.66,46.68,36200.0,41.161,41.1962,41.0204,41.038,36200.0
2012-10-23 10:25:00,46.68,46.78,46.65,46.78,37500.0,41.038,41.1259,41.0116,41.1259,37500.0
2012-10-23 10:30:00,46.76,46.77,46.71,46.71,129300.0,41.1083,41.1171,41.0643,41.0643,129300.0
2012-10-23 10:35:00,46.71,46.73,46.64,46.69,56200.0,41.0643,41.0819,41.0028,41.0468,56200.0
2012-10-23 10:40:00,46.7,46.71,46.6,46.64,38000.0,41.0555,41.0643,40.9676,41.0028,38000.0
2012-10-23 10:45:00,46.64,46.72,46.62,46.71,23900.0,41.0028,41.0731,40.9852,41.0643,23900.0
2012-10-23 10:50:00,46.69,46.71,46.61,46.65,66500.0,41.0468,41.0643,40.9764,41.0116,66500.0
2012-10-23 10:55:00,46.64,46.77,46.64,46.74,49100.0,41.0028,41.1171,41.0028,41.0907,49100.0
2012-10-23 11:00:00,46.74,46.78,46.72,46.73,49600.0,41.0907,41.1259,41.0731,41.0819,49600.0
2012-10-23 11:05:00,46.73,46.76,46.68,46.71,20300.0,41.0819,41.1083,41.038,41.0643,20300.0
2012-10-23 11:10:00,46.7,46.75,46.7,46.73,21300.0,41.0555,41.0995,41.0555,41.0819,21300.0
2012-10-23 11:15:00,46.73,46.76,46.71,46.71,45000.0,41.0819,41.1083,41.0643,41.0643,45000.0
2012-10-23 11:20:00,46.71,46.75,46.66,46.68,36400.0,41.0643,41.0995,41.0204,41.038,36400.0
2012-10-23 11:25:00,46.68,46.75,46.68,46.73,14000.0,41.038,41.0995,41.038,41.0819,14000.0
2012-10-23 11:30:00,46.73,46.74,46.66,46.68,15500.0,41.0819,41.0907,41.0204,41.038,15500.0
2012-10-23 11:35:00,46.68,46.69,46.65,46.66,12900.0,41.038,41.0468,41.0116,41.0204,12900.0
2012-10-23 11:40:00,46.68,46.7,46.68,46.69,11600.0,41.038,41.0555,41.038,41.0468,11600.0
2012-10-23 11:45:00,46.69,46.72,46.68,46.69,18400.0,41.0468,41.0731,41.038,41.0468,18400.0
2012-10-23 11:50:00,46.7,46.72,46.69,46.72,20700.0,41.0555,41.0731,41.0468,41.0731,20700.0
2012-10-23 11:55:00,46.72,46.72,46.65,46.7,45900.0,41.0731,41.0731,41.0116,41.0555,45900.0
2012-10-23 12:00:00,46.7,46.71,46.62,46.66,40000.0,41.0555,41.0643,40.9852,41.0204,40000.0
2012-10-23 12:05:00,46.67,46.7,46.66,46.69,9600.0,41.0292,41.0555,41.0204,41.0468,9600.0
2012-10-23 12:10:00,46.7,46.78,46.64,46.77,69700.0,41.0555,41.1259,41.0028,41.1171,69700.0
2012-10-23 12:15:00,46.77,46.77,46.71,46.77,5600.0,41.1171,41.1171,41.0643,41.1171,5600.0
2012-10-23 12:20:00,46.77,46.83,46.72,46.79,22100.0,41.1171,41.1698,41.0731,41.1347,22100.0
2012-10-23 12:25:00,46.78,46.84,46.78,46.83,15000.0,41.1259,41.1786,41.1259,41.1698,15000.0
2012-10-23 12:30:00,46.83,46.85,46.8,46.82,26400.0,41.1698,41.1874,41.1435,41.161,26400.0
2012-10-23 12:35:00,46.82,46.91,46.82,46.88,53700.0,41.161,41.2402,41.161,41.2138,53700.0
2012-10-23 12:40:00,46.88,46.95,46.88,46.93,41700.0,41.2138,41.2753,41.2138,41.2577,41700.0
2012-10-23 12:45:00,46.93,46.98,46.91,46.98,24000.0,41.2577,41.3017,41.2402,41.3017,24000.0
2012-10-23 12:50:00,46.98,47.0,46.94,46.99,32100.0,41.3017,41.3193,41.2665,41.3105,32100.0
2012-10-23 12:55:00,46.98,47.06,46.98,47.06,43800.0,41.3017,41.372,41.3017,41.372,43800.0
2012-10-23 13:00:00,47.07,47.09,46.99,47.09,38300.0,41.3808,41.3984,41.3105,41.3984,38300.0
2012-10-23 13:05:00,47.09,47.12,47.06,47.11,44500.0,41.3984,41.4248,41.372,41.416,44500.0
2012-10-23 13:10:00,47.12,47.12,47.03,47.04,19400.0,41.4248,41.4248,41.3457,41.3545,19400.0
2012-10-23 13:15:00,47.04,47.09,47.02,47.07,29800.0,41.3545,41.3984,41.3369,41.3808,29800.0
2012-10-23 13:20:00,47.08,47.13,47.07,47.12,36100.0,41.3896,41.4336,41.3808,41.4248,36100.0
2012-10-23 13:25:00,47.13,47.18,47.11,47.13,48600.0,41.4336,41.4775,41.416,41.4336,48600.0
2012-10-23 13:30:00,47.13,47.19,47.12,47.17,49500.0,41.4336,41.4863,41.4248,41.4687,49500.0
2012-10-23 13:35:00,47.17,47.24,47.17,47.21,38900.0,41.4687,41.5303,41.4687,41.5039,38900.0
2012-10-23 13:40:00,47.21,47.25,47.19,47.23,47300.0,41.5039,41.5391,41.4863,41.5215,47300.0
2012-10-23 13:45:00,47.23,47.24,47.21,47.23,37100.0,41.5215,41.5303,41.5039,41.5215,37100.0
2012-10-23 13:50:00,47.23,47.27,47.22,47.25,35200.0,41.5215,41.5567,41.5127,41.5391,35200.0
2012-10-23 13:55:00,47.26,47.29,47.24,47.26,39100.0,41.5479,41.5742,41.5303,41.5479,39100.0
2012-10-23 14:00:00,47.27,47.32,47.25,47.3,59300.0,41.5567,41.6006,41.5391,41.583,59300.0
2012-10-23 14:05:00,47.3,47.38,47.29,47.33,93900.0,41.583,41.6534,41.5742,41.6094,93900.0
2012-10-23 14:10:00,47.34,47.37,47.28,47.3,46800.0,41.6182,41.6446,41.5654,41.583,46800.0
2012-10-23 14:15:00,47.31,47.36,47.26,47.26,40000.0,41.5918,41.6358,41.5479,41.5479,40000.0
2012-10-23 14:20:00,47.27,47.3,47.2,47.24,19900.0,41.5567,41.583,41.4951,41.5303,19900.0
2012-10-23 14:25:00,47.26,47.28,47.23,47.24,15200.0,41.5479,41.5654,41.5215,41.5303,15200.0
2012-10-23 14:30:00,47.24,47.24,47.18,47.18,10100.0,41.5303,41.5303,41.4775,41.4775,10100.0
2012-10-23 14:35:00,47.18,47.29,47.16,47.25,19900.0,41.4775,41.5742,41.4599,41.5391,19900.0
2012-10-23 14:40:00,47.25,47.26,47.21,47.21,10700.0,41.5391,41.5479,41.5039,41.5039,10700.0
2012-10-23 14:45:00,47.2,47.25,47.16,47.18,11300.0,41.4951,41.5391,41.4599,41.4775,11300.0
2012-10-23 14:50:00,47.19,47.21,47.17,47.21,13400.0,41.4863,41.5039,41.4687,41.5039,13400.0
2012-10-23 14:55:00,47.21,47.23,47.21,47.23,11900.0,41.5039,41.5215,41.5039,41.5215,11900.0
2012-10-23 15:00:00,47.22,47.29,47.22,47.25,57200.0,41.5127,41.5742,41.5127,41.5391,57200.0
2012-10-23 15:05:00,47.25,47.28,47.21,47.21,42700.0,41.5391,41.5654,41.5039,41.5039,42700.0
2012-10-23 15:10:00,47.22,47.23,47.16,47.16,13000.0,41.5127,41.5215,41.4599,41.4599,13000.0
2012-10-23 15:15:00,47.17,47.19,47.15,47.17,71600.0,41.4687,41.4863,41.4512,41.4687,71600.0
2012-10-23 15:20:00,47.18,47.29,47.18,47.29,49100.0,41.4775,41.5742,41.4775,41.5742,49100.0
2012-10-23 15:25:00,47.28,47.28,47.22,47.25,25800.0,41.5654,41.5654,41.5127,41.5391,25800.0
2012-10-23 15:30:00,47.26,47.28,47.23,47.25,59600.0,41.5479,41.5654,41.5215,41.5391,59600.0
2012-10-23 15:35:00,47.25,47.25,47.15,47.15,96000.0,41.5391,41.5391,41.4512,41.4512,96000.0
2012-10-23 15:40:00,47.16,47.16,47.1,47.12,52400.0,41.4599,41.4599,41.4072,41.4248,52400.0
2012-10-23 15:45:00,47.12,47.13,47.08,47.08,48800.0,41.4248,41.4336,41.3896,41.3896,48800.0
2012-10-23 15:50:00,47.08,47.15,47.08,47.11,70100.0,41.3896,41.4512,41.3896,41.416,70100.0
2012-10-23 15:55:00,47.11,47.13,47.09,47.13,81700.0,41.416,41.4336,41.3984,41.4336,81700.0
2012-10-24 09:30:00,47.36,47.53,47.29,47.37,71000.0,41.6358,41.7852,41.5742,41.6446,71000.0
2012-10-24 09:35:00,47.38,47.41,47.25,47.27,45700.0,41.6534,41.6797,41.5391,41.5567,45700.0
2012-10-24 09:40:00,47.27,47.33,47.22,47.28,44700.0,41.5567,41.6094,41.5127,41.5654,44700.0
2012-10-24 09:45:00,47.28,47.3,47.15,47.23,27200.0,41.5654,41.583,41.4512,41.5215,27200.0
2012-10-24 09:50:00,47.23,47.23,47.18,47.21,32300.0,41.5215,41.5215,41.4775,41.5039,32300.0
2012-10-24 09:55:00,47.23,47.33,47.23,47.29,19500.0,41.5215,41.6094,41.5215,41.5742,19500.0
2012-10-24 10:00:00,47.31,47.35,47.2,47.24,22400.0,41.5918,41.627,41.4951,41.5303,22400.0
2012-10-24 10:05:00,47.25,47.25,47.19,47.21,21900.0,41.5391,41.5391,41.4863,41.5039,21900.0
2012-10-24 10:10:00,47.21,47.28,47.19,47.2,29800.0,41.5039,41.5654,41.4863,41.4951,29800.0
2012-10-24 10:15:00,47.2,47.28,47.18,47.2,68400.0,41.4951,41.5654,41.4775,41.4951,68400.0
2012-10-24 10:20:00,47.22,47.22,47.12,47.14,23300.0,41.5127,41.5127,41.4248,41.4424,23300.0
2012-10-24 10:25:00,47.14,47.18,47.1,47.13,21600.0,41.4424,41.4775,41.4072,41.4336,21600.0
2012-10-24 10:30:00,47.12,47.18,47.1,47.16,13200.0,41.4248,41.4775,41.4072,41.4599,13200.0
2012-10-24 10:35:00,47.17,47.18,47.11,47.13,18200.0,41.4687,41.4775,41.416,41.4336,18200.0
2012-10-24 10:40:00,47.12,47.17,47.11,47.16,35200.0,41.4248,41.4687,41.416,41.4599,35200.0
2012-10-24 10:45:00,47.17,47.23,47.16,47.18,39800.0,41.4687,41.5215,41.4599,41.4775,39800.0
2012-10-24 10:50:00,47.16,47.19,47.14,47.17,16800.0,41.4599,41.4863,41.4424,41.4687,16800.0
2012-10-24 10:55:00,47.18,47.25,47.17,47.23,56700.0,41.4775,41.5391,41.4687,41.5215,56700.0
2012-10-24 11:00:00,47.22,47.22,47.16,47.2,40000.0,41.5127,41.5127,41.4599,41.4951,40000.0
2012-10-24 11:05:00,47.19,47.2,47.14,47.19,22300.0,41.4863,41.4951,41.4424,41.4863,22300.0
2012-10-24 11:10:00,47.2,47.23,47.16,47.16,34900.0,41.4951,41.5215,41.4599,41.4599,34900.0
2012-10-24 11:15:00,47.16,47.19,47.11,47.12,69500.0,41.4599,41.4863,41.416,41.4248,69500.0
2012-10-24 11:20:00,47.11,47.15,47.1,47.13,28600.0,41.416,41.4512,41.4072,41.4336,28600.0
2012-10-24 11:25:00,47.14,47.22,47.13,47.22,48700.0,41.4424,41.5127,41.4336,41.5127,48700.0
2012-10-24 11:30:00,47.23,47.24,47.16,47.2,60600.0,41.5215,41.5303,41.4599,41.4951,60600.0
2012-10-24 11:35:00,47.2,47.2,47.05,47.08,161000.0,41.4951,41.4951,41.3632,41.3896,161000.0
2012-10-24 11:40:00,47.08,47.08,47.0,47.03,52900.0,41.3896,41.3896,41.3193,41.3457,52900.0
2012-10-24 11:45:00,47.03,47.03,46.94,46.95,25800.0,41.3457,41.3457,41.2665,41.2753,25800.0
2012-10-24 11:50:00,46.97,46.99,46.92,46.92,20600.0,41.2929,41.3105,41.249,41.249,20600.0
2012-10-24 11:55:00,46.93,46.96,46.92,46.92,10000.0,41.2577,41.2841,41.249,41.249,10000.0
2012-10-24 12:00:00,46.92,46.93,46.84,46.93,46300.0,41.249,41.2577,41.1786,41.2577,46300.0
2012-10-24 12:05:00,46.93,47.04,46.91,47.02,81600.0,41.2577,41.3545,41.2402,41.3369,81600.0
2012-10-24 12:10:00,47.03,47.09,47.03,47.09,21400.0,41.3457,41.3984,41.3457,41.3984,21400.0
2012-10-24 12:15:00,47.09,47.15,47.08,47.14,48600.0,41.3984,41.4512,41.3896,41.4424,48600.0
2012-10-24 12:20:00,47.13,47.19,47.13,47.15,22200.0,41.4336,41.4863,41.4336,41.4512,22200.0
2012-10-24 12:25:00,47.15,47.19,47.13,47.16,22900.0,41.4512,41.4863,41.4336,41.4599,22900.0
2012-10-24 12:30:00,47.16,47.2,47.13,47.19,47900.0,41.4599,41.4951,41.4336,41.4863,47900.0
2012-10-24 12:35:00,47.18,47.18,47.13,47.16,19800.0,41.4775,41.4775,41.4336,41.4599,19800.0
2012-10-24 12:40:00,47.14,47.17,47.12,47.16,32500.0,41.4424,41.4687,41.4248,41.4599,32500.0
2012-10-24 12:45:00,47.15,47.18,47.14,47.16,34500.0,41.4512,41.4775,41.4424,41.4599,34500.0
2012-10-24 12:50:00,47.16,47.21,47.15,47.19,39200.0,41.4599,41.5039,41.4512,41.4863,39200.0
2012-10-24 12:55:00,47.21,47.21,47.17,47.2,54600.0,41.5039,41.5039,41.4687,41.4951,54600.0
2012-10-24 13:00:00,47.2,47.25,47.17,47.23,40000.0,41.4951,41.5391,41.4687,41.5215,40000.0
2012-10-24 13:05:00,47.24,47.27,47.2,47.21,27400.0,41.5303,41.5567,41.4951,41.5039,27400.0
2012-10-24 13:10:00,47.22,47.24,47.21,47.23,42700.0,41.5127,41.5303,41.5039,41.5215,42700.0
2012-10-24 13:15:00,47.23,47.26,47.23,47.25,44600.0,41.5215,41.5479,41.5215,41.5391,44600.0
2012-10-24 13:20:00,47.25,47.28,47.24,47.25,33200.0,41.5391,41.5654,41.5303,41.5391,33200.0
2012-10-24 13:25:00,47.25,47.25,47.22,47.23,25400.0,41.5391,41.5391,41.5127,41.5215,25400.0
2012-10-24 13:30:00,47.23,47.25,47.2,47.22,28300.0,41.5215,41.5391,41.4951,41.5127,28300.0
2012-10-24 13:35:00,47.22,47.24,47.21,47.24,13100.0,41.5127,41.5303,41.5039,41.5303,13100.0
2012-10-24 13:40:00,47.23,47.24,47.18,47.18,20800.0,41.5215,41.5303,41.4775,41.4775,20800.0
2012-10-24 13:45:00,47.18,47.23,47.18,47.18,32700.0,41.4775,41.5215,41.4775,41.4775,32700.0
2012-10-24 13:50:00,47.18,47.19,47.15,47.18,15700.0,41.4775,41.4863,41.4512,41.4775,15700.0
2012-10-24 13:55:00,47.18,47.21,47.15,47.15,24500.0,41.4775,41.5039,41.4512,41.4512,24500.0
2012-10-24 14:00:00,47.16,47.18,47.15,47.15,19200.0,41.4599,41.4775,41.4512,41.4512,19200.0
2012-10-24 14:05:00,47.16,47.17,47.12,47.14,23200.0,41.4599,41.4687,41.4248,41.4424,23200.0
2012-10-24 14:10:00,47.14,47.15,47.1,47.1,17900.0,41.4424,41.4512,41.4072,41.4072,17900.0
2012-10-24 14:15:00,47.11,47.12,46.94,47.08,61400.0,41.416,41.4248,41.2665,41.3896,61400.0
2012-10-24 14:20:00,47.09,47.11,47.04,47.08,86500.0,41.3984,41.416,41.3545,41.3896,86500.0
2012-10-24 14:25:00,47.09,47.2,47.09,47.17,44300.0,41.3984,41.4951,41.3984,41.4687,44300.0
2012-10-24 14:30:00,47.17,47.2,47.09,47.1,76400.0,41.4687,41.4951,41.3984,41.4072,76400.0
2012-10-24 14:35:00,47.11,47.14,47.06,47.06,40100.0,41.416,41.4424,41.372,41.372,40100.0
2012-10-24 14:40:00,47.05,47.12,47.05,47.11,26700.0,41.3632,41.4248,41.3632,41.416,26700.0
2012-10-24 14:45:00,47.11,47.12,47.04,47.08,25300.0,41.416,41.4248,41.3545,41.3896,25300.0
2012-10-24 14:50:00,47.08,47.09,47.0,47.02,58300.0,41.3896,41.3984,41.3193,41.3369,58300.0
2012-10-24 14:55:00,47.02,47.05,47.01,47.02,26600.0,41.3369,41.3632,41.3281,41.3369,26600.0
2012-10-24 15:00:00,47.02,47.05,46.99,47.02,51400.0,41.3369,41.3632,41.3105,41.3369,51400.0
2012-10-24 15:05:00,47.01,47.03,47.0,47.01,34700.0,41.3281,41.3457,41.3193,41.3281,34700.0
2012-10-24 15:10:00,47.01,47.04,47.0,47.01,50000.0,41.3281,41.3545,41.3193,41.3281,50000.0
2012-10-24 15:15:00,47.01,47.05,47.0,47.04,27400.0,41.3281,41.3632,41.3193,41.3545,27400.0
2012-10-24 15:20:00,47.05,47.06,47.0,47.05,23000.0,41.3632,41.372,41.3193,41.3632,23000.0
2012-10-24 15:25:00,47.05,47.1,47.02,47.1,53100.0,41.3632,41.4072,41.3369,41.4072,53100.0
2012-10-24 15:30:00,47.1,47.18,47.09,47.17,69300.0,41.4072,41.4775,41.3984,41.4687,69300.0
2012-10-24 15:35:00,47.17,47.2,47.16,47.16,90000.0,41.4687,41.4951,41.4599,41.4599,90000.0
2012-10-24 15:40:00,47.15,47.26,47.14,47.18,94300.0,41.4512,41.5479,41.4424,41.4775,94300.0
2012-10-24 15:45:00,47.19,47.22,47.08,47.12,138300.0,41.4863,41.5127,41.3896,41.4248,138300.0
2012-10-24 15:50:00,47.12,47.26,47.11,47.26,113800.0,41.4248,41.5479,41.416,41.5479,113800.0
2012-10-24 15:55:00,47.25,47.25,47.08,47.21,216800.0,41.5391,41.5391,41.3896,41.5039,216800.0
2012-10-25 09:30:00,47.42,47.65,47.41,47.53,57700.0,41.6885,41.8907,41.6797,41.7852,57700.0
2012-10-25 09:35:00,47.53,47.55,47.41,47.48,8100.0,41.7852,41.8028,41.6797,41.7413,8100.0
2012-10-25 09:40:00,47.48,47.53,47.46,47.48,46400.0,41.7413,41.7852,41.7237,41.7413,46400.0
2012-10-25 09:45:00,47.48,47.53,47.41,47.45,29400.0,41.7413,41.7852,41.6797,41.7149,29400.0
2012-10-25 09:50:00,47.44,47.47,47.41,47.42,37400.0,41.7061,41.7325,41.6797,41.6885,37400.0
2012-10-25 09:55:00,47.43,47.59,47.42,47.44,93400.0,41.6973,41.838,41.6885,41.7061,93400.0
2012-10-25 10:00:00,47.44,47.44,47.27,47.43,37000.0,41.7061,41.7061,41.5567,41.6973,37000.0
2012-10-25 10:05:00,47.42,47.48,47.41,47.43,58500.0,41.6885,41.7413,41.6797,41.6973,58500.0
2012-10-25 10:10:00,47.43,47.43,47.29,47.39,57200.0,41.6973,41.6973,41.5742,41.6622,57200.0
2012-10-25 10:15:00,47.39,47.41,47.28,47.32,24800.0,41.6622,41.6797,41.5654,41.6006,24800.0
2012-10-25 10:20:00,47.32,47.36,47.25,47.35,25100.0,41.6006,41.6358,41.5391,41.627,25100.0
2012-10-25 10:25:00,47.36,47.36,47.28,47.31,21100.0,41.6358,41.6358,41.5654,41.5918,21100.0
2012-10-25 10:30:00,47.31,47.32,47.2,47.21,20300.0,41.5918,41.6006,41.4951,41.5039,20300.0
2012-10-25 10:35:00,47.2,47.23,47.19,47.19,21700.0,41.4951,41.5215,41.4863,41.4863,21700.0
2012-10-25 10:40:00,47.19,47.23,47.17,47.19,26900.0,41.4863,41.5215,41.4687,41.4863,26900.0
2012-10-25 10:45:00,47.18,47.21,47.16,47.19,69400.0,41.4775,41.5039,41.4599,41.4863,69400.0
2012-10-25 10:50:00,47.19,47.22,47.16,47.2,52700.0,41.4863,41.5127,41.4599,41.4951,52700.0
2012-10-25 10:55:00,47.2,47.27,47.2,47.27,27200.0,41.4951,41.5567,41.4951,41.5567,27200.0
2012-10-25 11:00:00,47.26,47.27,47.19,47.19,168200.0,41.5479,41.5567,41.4863,41.4863,168200.0
2012-10-25 11:05:00,47.19,47.31,47.19,47.3,40300.0,41.4863,41.5918,41.4863,41.583,40300.0
2012-10-25 11:10:00,47.31,47.33,47.3,47.32,37800.0,41.5918,41.6094,41.583,41.6006,37800.0
2012-10-25 11:15:00,47.32,47.4,47.3,47.34,72700.0,41.6006,41.6709,41.583,41.6182,72700.0
2012-10-25 11:20:00,47.33,47.33,47.19,47.21,32400.0,41.6094,41.6094,41.4863,41.5039,32400.0
2012-10-25 11:25:00,47.22,47.23,47.16,47.22,130600.0,41.5127,41.5215,41.4599,41.5127,130600.0
2012-10-25 11:30:00,47.22,47.23,47.13,47.13,26300.0,41.5127,41.5215,41.4336,41.4336,26300.0
2012-10-25 11:35:00,47.13,47.13,47.05,47.1,31100.0,41.4336,41.4336,41.3632,41.4072,31100.0
2012-10-25 11:40:00,47.1,47.16,47.08,47.15,21100.0,41.4072,41.4599,41.3896,41.4512,21100.0
2012-10-25 11:45:00,47.15,47.18,47.15,47.16,38500.0,41.4512,41.4775,41.4512,41.4599,38500.0
2012-10-25 11:50:00,47.16,47.21,47.13,47.15,54200.0,41.4599,41.5039,41.4336,41.4512,54200.0
2012-10-25 11:55:00,47.16,47.25,47.16,47.24,33500.0,41.4599,41.5391,41.4599,41.5303,33500.0
2012-10-25 12:00:00,47.24,47.27,47.23,47.24,20100.0,41.5303,41.5567,41.5215,41.5303,20100.0
2012-10-25 12:05:00,47.25,47.33,47.24,47.33,15900.0,41.5391,41.6094,41.5303,41.6094,15900.0
2012-10-25 12:10:00,47.33,47.36,47.31,47.35,28800.0,41.6094,41.6358,41.5918,41.627,28800.0
2012-10-25 12:15:00,47.35,47.37,47.33,47.34,15900.0,41.627,41.6446,41.6094,41.6182,15900.0
2012-10-25 12:20:00,47.34,47.36,47.33,47.35,21000.0,41.6182,41.6358,41.6094,41.627,21000.0
2012-10-25 12:25:00,47.35,47.41,47.35,47.4,33600.0,41.627,41.6797,41.627,41.6709,33600.0
2012-10-25 12:30:00,47.39,47.41,47.37,47.37,24900.0,41.6622,41.6797,41.6446,41.6446,24900.0
2012-10-25 12:35:00,47.37,47.41,47.36,47.39,27800.0,41.6446,41.6797,41.6358,41.6622,27800.0
2012-10-25 12:40:00,47.39,47.39,47.36,47.36,19300.0,41.6622,41.6622,41.6358,41.6358,19300.0
2012-10-25 12:45:00,47.36,47.41,47.34,47.41,29700.0,41.6358,41.6797,41.6182,41.6797,29700.0
2012-10-25 12:50:00,47.41,47.42,47.39,47.4,16600.0,41.6797,41.6885,41.6622,41.6709,16600.0
2012-10-25 12:55:00,47.39,47.47,47.39,47.47,27400.0,41.6622,41.7325,41.6622,41.7325,27400.0
2012-10-25 13:00:00,47.47,47.63,47.47,47.63,52000.0,41.7325,41.8731,41.7325,41.8731,52000.0
2012-10-25 13:05:00,47.63,47.63,47.56,47.56,11800.0,41.8731,41.8731,41.8116,41.8116,11800.0
2012-10-25 13:10:00,47.56,47.57,47.54,47.55,18900.0,41.8116,41.8204,41.794,41.8028,18900.0
2012-10-25 13:15:00,47.54,47.59,47.52,47.53,30200.0,41.794,41.838,41.7764,41.7852,30200.0
2012-10-25 13:20:00,47.52,47.58,47.52,47.53,23300.0,41.7764,41.8292,41.7764,41.7852,23300.0
2012-10-25 13:25:00,47.53,47.59,47.53,47.59,10900.0,41.7852,41.838,41.7852,41.838,10900.0
2012-10-25 13:30:00,47.59,47.6,47.53,47.53,23200.0,41.838,41.8468,41.7852,41.7852,23200.0
2012-10-25 13:35:00,47.52,47.55,47.5,47.51,11800.0,41.7764,41.8028,41.7589,41.7676,11800.0
2012-10-25 13:40:00,47.51,47.61,47.5,47.58,27900.0,41.7676,41.8556,41.7589,41.8292,27900.0
2012-10-25 13:45:00,47.58,47.59,47.56,47.57,10400.0,41.8292,41.838,41.8116,41.8204,10400.0
2012-10-25 13:50:00,47.56,47.57,47.55,47.56,8200.0,41.8116,41.8204,41.8028,41.8116,8200.0
2012-10-25 13:55:00,47.55,47.58,47.55,47.56,23200.0,41.8028,41.8292,41.8028,41.8116,23200.0
2012-10-25 14:00:00,47.56,47.57,47.54,47.55,19400.0,41.8116,41.8204,41.794,41.8028,19400.0
2012-10-25 14:05:00,47.55,47.56,47.54,47.54,14400.0,41.8028,41.8116,41.794,41.794,14400.0
2012-10-25 14:10:00,47.54,47.54,47.51,47.51,10800.0,41.794,41.794,41.7676,41.7676,10800.0
2012-10-25 14:15:00,47.51,47.54,47.48,47.54,27700.0,41.7676,41.794,41.7413,41.794,27700.0
2012-10-25 14:20:00,47.54,47.54,47.5,47.52,12500.0,41.794,41.794,41.7589,41.7764,12500.0
2012-10-25 14:25:00,47.52,47.54,47.48,47.52,26500.0,41.7764,41.794,41.7413,41.7764,26500.0
2012-10-25 14:30:00,47.52,47.53,47.48,47.49,14800.0,41.7764,41.7852,41.7413,41.7501,14800.0
2012-10-25 14:35:00,47.49,47.51,47.49,47.5,13900.0,41.7501,41.7676,41.7501,41.7589,13900.0
2012-10-25 14:40:00,47.5,47.53,47.48,47.51,31800.0,41.7589,41.7852,41.7413,41.7676,31800.0
2012-10-25 14:45:00,47.51,47.53,47.48,47.51,20100.0,41.7676,41.7852,41.7413,41.7676,20100.0
2012-10-25 14:50:00,47.51,47.52,47.45,47.47,20300.0,41.7676,41.7764,41.7149,41.7325,20300.0
2012-10-25 14:55:00,47.47,47.48,47.43,47.43,12900.0,41.7325,41.7413,41.6973,41.6973,12900.0
2012-10-25 15:00:00,47.43,47.46,47.43,47.46,12800.0,41.6973,41.7237,41.6973,41.7237,12800.0
2012-10-25 15:05:00,47.46,47.46,47.32,47.34,24100.0,41.7237,41.7237,41.6006,41.6182,24100.0
2012-10-25 15:10:00,47.34,47.36,47.31,47.33,20200.0,41.6182,41.6358,41.5918,41.6094,20200.0
2012-10-25 15:15:00,47.33,47.34,47.29,47.3,27300.0,41.6094,41.6182,41.5742,41.583,27300.0
2012-10-25 15:20:00,47.31,47.33,47.26,47.3,27300.0,41.5918,41.6094,41.5479,41.583,27300.0
2012-10-25 15:25:00,47.31,47.37,47.3,47.34,34300.0,41.5918,41.6446,41.583,41.6182,34300.0
2012-10-25 15:30:00,47.34,47.34,47.3,47.33,32700.0,41.6182,41.6182,41.583,41.6094,32700.0
2012-10-25 15:35:00,47.32,47.33,47.32,47.32,9700.0,41.6006,41.6094,41.6006,41.6006,9700.0
2012-10-25 15:40:00,47.32,47.33,47.28,47.29,39600.0,41.6006,41.6094,41.5654,41.5742,39600.0
2012-10-25 15:45:00,47.29,47.33,47.29,47.3,39000.0,41.5742,41.6094,41.5742,41.583,39000.0
2012-10-25 15:50:00,47.29,47.33,47.28,47.3,48800.0,41.5742,41.6094,41.5654,41.583,48800.0
2012-10-25 15:55:00,47.31,47.32,47.25,47.27,130200.0,41.5918,41.6006,41.5391,41.5567,130200.0
2012-10-26 09:30:00,47.3,47.64,47.3,47.58,51600.0,41.583,41.8819,41.583,41.8292,51600.0
2012-10-26 09:35:00,47.57,47.57,47.35,47.4,42900.0,41.8204,41.8204,41.627,41.6709,42900.0
2012-10-26 09:40:00,47.4,47.44,47.28,47.37,51300.0,41.6709,41.7061,41.5654,41.6446,51300.0
2012-10-26 09:45:00,47.38,47.59,47.36,47.56,73000.0,41.6534,41.838,41.6358,41.8116,73000.0
2012-10-26 09:50:00,47.56,47.67,47.56,47.65,75400.0,41.8116,41.9083,41.8116,41.8907,75400.0
2012-10-26 09:55:00,47.65,47.96,47.65,47.87,69900.0,41.8907,42.1633,41.8907,42.0841,69900.0
2012-10-26 10:00:00,47.91,47.91,47.74,47.77,40100.0,42.1193,42.1193,41.9698,41.9962,40100.0
2012-10-26 10:05:00,47.77,47.9,47.75,47.8,26600.0,41.9962,42.1105,41.9786,42.0226,26600.0
2012-10-26 10:10:00,47.81,47.83,47.73,47.75,34600.0,42.0314,42.049,41.9611,41.9786,34600.0
2012-10-26 10:15:00,47.75,47.8,47.67,47.67,18600.0,41.9786,42.0226,41.9083,41.9083,18600.0
2012-10-26 10:20:00,47.67,47.77,47.53,47.59,48800.0,41.9083,41.9962,41.7852,41.838,48800.0
2012-10-26 10:25:00,47.58,47.6,47.46,47.47,107500.0,41.8292,41.8468,41.7237,41.7325,107500.0
2012-10-26 10:30:00,47.46,47.52,47.45,47.52,82000.0,41.7237,41.7764,41.7149,41.7764,82000.0
2012-10-26 10:35:00,47.51,47.55,47.49,47.54,23800.0,41.7676,41.8028,41.7501,41.794,23800.0
2012-10-26 10:40:00,47.54,47.57,47.5,47.52,16000.0,41.794,41.8204,41.7589,41.7764,16000.0
2012-10-26 10:45:00,47.51,47.53,47.49,47.5,22200.0,41.7676,41.7852,41.7501,41.7589,22200.0
2012-10-26 10:50:00,47.51,47.54,47.48,47.53,26200.0,41.7676,41.794,41.7413,41.7852,26200.0
2012-10-26 10:55:00,47.53,47.6,47.52,47.59,25200.0,41.7852,41.8468,41.7764,41.838,25200.0
2012-10-26 11:00:00,47.59,47.61,47.52,47.58,19500.0,41.838,41.8556,41.7764,41.8292,19500.0
2012-10-26 11:05:00,47.57,47.68,47.56,47.56,24600.0,41.8204,41.9171,41.8116,41.8116,24600.0
2012-10-26 11:10:00,47.54,47.64,47.53,47.57,12900.0,41.794,41.8819,41.7852,41.8204,12900.0
2012-10-26 11:15:00,47.57,47.61,47.55,47.58,11000.0,41.8204,41.8556,41.8028,41.8292,11000.0
2012-10-26 11:20:00,47.57,47.57,47.52,47.53,8800.0,41.8204,41.8204,41.7764,41.7852,8800.0
2012-10-26 11:25:00,47.52,47.59,47.51,47.58,14300.0,41.7764,41.838,41.7676,41.8292,14300.0
2012-10-26 11:30:00,47.57,47.62,47.57,47.6,17000.0,41.8204,41.8644,41.8204,41.8468,17000.0
2012-10-26 11:35:00,47.59,47.61,47.58,47.58,11100.0,41.838,41.8556,41.8292,41.8292,11100.0
2012-10-26 11:40:00,47.59,47.62,47.55,47.55,10500.0,41.838,41.8644,41.8028,41.8028,10500.0
2012-10-26 11:45:00,47.55,47.56,47.45,47.45,14500.0,41.8028,41.8116,41.7149,41.7149,14500.0
2012-10-26 11:50:00,47.45,47.53,47.42,47.53,25300.0,41.7149,41.7852,41.6885,41.7852,25300.0
2012-10-26 11:55:00,47.53,47.6,47.53,47.59,33900.0,41.7852,41.8468,41.7852,41.838,33900.0
2012-10-26 12:00:00,47.58,47.63,47.57,47.63,28500.0,41.8292,41.8731,41.8204,41.8731,28500.0
2012-10-26 12:05:00,47.62,47.62,47.49,47.56,15900.0,41.8644,41.8644,41.7501,41.8116,15900.0
2012-10-26 12:10:00,47.55,47.56,47.52,47.53,6400.0,41.8028,41.8116,41.7764,41.7852,6400.0
2012-10-26 12:15:00,47.52,47.55,47.49,47.54,19600.0,41.7764,41.8028,41.7501,41.794,19600.0
2012-10-26 12:20:00,47.54,47.58,47.49,47.53,18800.0,41.794,41.8292,41.7501,41.7852,18800.0
2012-10-26 12:25:00,47.53,47.62,47.49,47.62,24200.0,41.7852,41.8644,41.7501,41.8644,24200.0
2012-10-26 12:30:00,47.61,47.61,47.53,47.55,13800.0,41.8556,41.8556,41.7852,41.8028,13800.0
2012-10-26 12:35:00,47.55,47.59,47.54,47.54,7300.0,41.8028,41.838,41.794,41.794,7300.0
2012-10-26 12:40:00,47.54,47.57,47.5,47.51,4900.0,41.794,41.8204,41.7589,41.7676,4900.0
2012-10-26 12:45:00,47.52,47.54,47.47,47.51,13900.0,41.7764,41.794,41.7325,41.7676,13900.0
2012-10-26 12:50:00,47.49,47.51,47.49,47.51,7700.0,41.7501,41.7676,41.7501,41.7676,7700.0
2012-10-26 12:55:00,47.5,47.56,47.5,47.55,10600.0,41.7589,41.8116,41.7589,41.8028,10600.0
2012-10-26 13:00:00,47.56,47.6,47.54,47.54,14700.0,41.8116,41.8468,41.794,41.794,14700.0
2012-10-26 13:05:00,47.53,47.6,47.52,47.58,16300.0,41.7852,41.8468,41.7764,41.8292,16300.0
2012-10-26 13:10:00,47.56,47.59,47.53,47.58,13400.0,41.8116,41.838,41.7852,41.8292,13400.0
2012-10-26 13:15:00,47.57,47.57,47.53,47.56,14800.0,41.8204,41.8204,41.7852,41.8116,14800.0
2012-10-26 13:20:00,47.54,47.56,47.53,47.55,17100.0,41.794,41.8116,41.7852,41.8028,17100.0
2012-10-26 13:25:00,47.55,47.62,47.54,47.61,23000.0,41.8028,41.8644,41.794,41.8556,23000.0
2012-10-26 13:30:00,47.6,47.72,47.59,47.72,17500.0,41.8468,41.9523,41.838,41.9523,17500.0
2012-10-26 13:35:00,47.69,47.78,47.68,47.78,28100.0,41.9259,42.005,41.9171,42.005,28100.0
2012-10-26 13:40:00,47.78,47.78,47.74,47.75,12000.0,42.005,42.005,41.9698,41.9786,12000.0
2012-10-26 13:45:00,47.75,47.78,47.75,47.77,16000.0,41.9786,42.005,41.9786,41.9962,16000.0
2012-10-26 13:50:00,47.76,47.79,47.75,47.78,13300.0,41.9874,42.0138,41.9786,42.005,13300.0
2012-10-26 13:55:00,47.79,47.82,47.77,47.77,15500.0,42.0138,42.0402,41.9962,41.9962,15500.0
2012-10-26 14:00:00,47.77,47.78,47.75,47.75,11600.0,41.9962,42.005,41.9786,41.9786,11600.0
2012-10-26 14:05:00,47.76,47.77,47.74,47.77,19400.0,41.9874,41.9962,41.9698,41.9962,19400.0
2012-10-26 14:10:00,47.76,47.77,47.74,47.75,11900.0,41.9874,41.9962,41.9698,41.9786,11900.0
2012-10-26 14:15:00,47.75,47.77,47.75,47.76,4900.0,41.9786,41.9962,41.9786,41.9874,4900.0
2012-10-26 14:20:00,47.77,47.77,47.72,47.72,15500.0,41.9962,41.9962,41.9523,41.9523,15500.0
2012-10-26 14:25:00,47.73,47.78,47.73,47.77,9600.0,41.9611,42.005,41.9611,41.9962,9600.0
2012-10-26 14:30:00,47.77,47.85,47.74,47.85,17900.0,41.9962,42.0666,41.9698,42.0666,17900.0
2012-10-26 14:35:00,47.86,47.9,47.84,47.87,32800.0,42.0753,42.1105,42.0578,42.0841,32800.0
2012-10-26 14:40:00,47.87,47.88,47.84,47.86,21400.0,42.0841,42.0929,42.0578,42.0753,21400.0
2012-10-26 14:45:00,47.86,47.87,47.81,47.83,18200.0,42.0753,42.0841,42.0314,42.049,18200.0
2012-10-26 14:50:00,47.83,47.84,47.8,47.82,18300.0,42.049,42.0578,42.0226,42.0402,18300.0
2012-10-26 14:55:00,47.81,47.82,47.8,47.81,26900.0,42.0314,42.0402,42.0226,42.0314,26900.0
2012-10-26 15:00:00,47.81,47.82,47.77,47.8,27500.0,42.0314,42.0402,41.9962,42.0226,27500.0
2012-10-26 15:05:00,47.79,47.8,47.71,47.73,28000.0,42.0138,42.0226,41.9435,41.9611,28000.0
2012-10-26 15:10:00,47.73,47.8,47.73,47.78,24600.0,41.9611,42.0226,41.9611,42.005,24600.0
2012-10-26 15:15:00,47.77,47.78,47.7,47.74,16200.0,41.9962,42.005,41.9347,41.9698,16200.0
2012-10-26 15:20:00,47.74,47.76,47.72,47.76,22700.0,41.9698,41.9874,41.9523,41.9874,22700.0
2012-10-26 15:25:00,47.75,47.78,47.75,47.77,25200.0,41.9786,42.005,41.9786,41.9962,25200.0
2012-10-26 15:30:00,47.78,47.8,47.77,47.77,27800.0,42.005,42.0226,41.9962,41.9962,27800.0
2012-10-26 15:35:00,47.78,47.78,47.72,47.73,25700.0,42.005,42.005,41.9523,41.9611,25700.0
2012-10-26 15:40:00,47.74,47.74,47.71,47.71,30000.0,41.9698,41.9698,41.9435,41.9435,30000.0
2012-10-26 15:45:00,47.73,47.78,47.65,47.76,85500.0,41.9611,42.005,41.8907,41.9874,85500.0
2012-10-26 15:50:00,47.75,47.75,47.71,47.72,67300.0,41.9786,41.9786,41.9435,41.9523,67300.0
2012-10-26 15:55:00,47.73,47.73,47.61,47.61,159300.0,41.9611,41.9611,41.8556,41.8556,159300.0
2012-10-31 09:30:00,48.4,49.0,47.92,48.0,329600.0,42.5501,43.0776,42.1281,42.1984,329600.0
2012-10-31 09:35:00,47.96,48.32,47.96,48.2,90900.0,42.1633,42.4797,42.1633,42.3742,90900.0
2012-10-31 09:40:00,48.15,48.42,48.11,48.26,84500.0,42.3303,42.5677,42.2951,42.427,84500.0
2012-10-31 09:45:00,48.19,48.36,48.1,48.36,21600.0,42.3655,42.5149,42.2863,42.5149,21600.0
2012-10-31 09:50:00,48.41,48.64,48.25,48.64,115000.0,42.5589,42.7611,42.4182,42.7611,115000.0
2012-10-31 09:55:00,48.64,48.69,48.29,48.37,84600.0,42.7611,42.805,42.4534,42.5237,84600.0
2012-10-31 10:00:00,48.31,48.43,48.18,48.25,56100.0,42.471,42.5764,42.3567,42.4182,56100.0
2012-10-31 10:05:00,48.24,48.3,48.22,48.3,42400.0,42.4094,42.4622,42.3918,42.4622,42400.0
2012-10-31 10:10:00,48.28,48.3,48.22,48.26,43800.0,42.4446,42.4622,42.3918,42.427,43800.0
2012-10-31 10:15:00,48.27,48.3,48.24,48.27,38800.0,42.4358,42.4622,42.4094,42.4358,38800.0
2012-10-31 10:20:00,48.26,48.3,48.23,48.28,53500.0,42.427,42.4622,42.4006,42.4446,53500.0
2012-10-31 10:25:00,48.26,48.3,48.26,48.27,57300.0,42.427,42.4622,42.427,42.4358,57300.0
2012-10-31 10:30:00,48.28,48.29,48.26,48.27,50100.0,42.4446,42.4534,42.427,42.4358,50100.0
2012-10-31 10:35:00,48.27,48.29,48.26,48.27,67400.0,42.4358,42.4534,42.427,42.4358,67400.0
2012-10-31 10:40:00,48.27,48.28,48.23,48.28,56100.0,42.4358,42.4446,42.4006,42.4446,56100.0
2012-10-31 10:45:00,48.27,48.3,48.17,48.22,33100.0,42.4358,42.4622,42.3479,42.3918,33100.0
2012-10-31 10:50:00,48.2,48.2,48.12,48.18,19200.0,42.3742,42.3742,42.3039,42.3567,19200.0
2012-10-31 10:55:00,48.19,48.3,48.15,48.22,63600.0,42.3655,42.4622,42.3303,42.3918,63600.0
2012-10-31 11:00:00,48.22,48.23,48.14,48.18,54300.0,42.3918,42.4006,42.3215,42.3567,54300.0
2012-10-31 11:05:00,48.19,48.23,48.17,48.21,28500.0,42.3655,42.4006,42.3479,42.383,28500.0
2012-10-31 11:10:00,48.21,48.25,48.12,48.24,29400.0,42.383,42.4182,42.3039,42.4094,29400.0
2012-10-31 11:15:00,48.24,48.25,48.22,48.24,19500.0,42.4094,42.4182,42.3918,42.4094,19500.0
2012-10-31 11:20:00,48.24,48.28,48.21,48.23,22200.0,42.4094,42.4446,42.383,42.4006,22200.0
2012-10-31 11:25:00,48.23,48.3,48.18,48.29,45200.0,42.4006,42.4622,42.3567,42.4534,45200.0
2012-10-31 11:30:00,48.29,48.31,48.24,48.28,69000.0,42.4534,42.471,42.4094,42.4446,69000.0
2012-10-31 11:35:00,48.29,48.3,48.26,48.29,42700.0,42.4534,42.4622,42.427,42.4534,42700.0
2012-10-31 11:40:00,48.28,48.3,48.25,48.29,43700.0,42.4446,42.4622,42.4182,42.4534,43700.0
2012-10-31 11:45:00,48.29,48.33,48.23,48.25,46200.0,42.4534,42.4885,42.4006,42.4182,46200.0
2012-10-31 11:50:00,48.25,48.28,48.2,48.22,67800.0,42.4182,42.4446,42.3742,42.3918,67800.0
2012-10-31 11:55:00,48.23,48.32,48.22,48.26,90200.0,42.4006,42.4797,42.3918,42.427,90200.0
2012-10-31 12:00:00,48.25,48.29,48.24,48.26,43900.0,42.4182,42.4534,42.4094,42.427,43900.0
2012-10-31 12:05:00,48.26,48.28,48.24,48.27,45500.0,42.427,42.4446,42.4094,42.4358,45500.0
2012-10-31 12:10:00,48.27,48.27,48.25,48.25,6200.0,42.4358,42.4358,42.4182,42.4182,6200.0
2012-10-31 12:15:00,48.25,48.27,48.25,48.26,20600.0,42.4182,42.4358,42.4182,42.427,20600.0
2012-10-31 12:20:00,48.26,48.27,48.25,48.25,48200.0,42.427,42.4358,42.4182,42.4182,48200.0
2012-10-31 12:25:00,48.25,48.28,48.24,48.25,56000.0,42.4182,42.4446,42.4094,42.4182,56000.0
2012-10-31 12:30:00,48.25,48.28,48.17,48.19,48400.0,42.4182,42.4446,42.3479,42.3655,48400.0
2012-10-31 12:35:00,48.18,48.21,48.08,48.17,31300.0,42.3567,42.383,42.2688,42.3479,31300.0
2012-10-31 12:40:00,48.16,48.19,48.11,48.14,26700.0,42.3391,42.3655,42.2951,42.3215,26700.0
2012-10-31 12:45:00,48.14,48.23,48.12,48.19,23600.0,42.3215,42.4006,42.3039,42.3655,23600.0
2012-10-31 12:50:00,48.17,48.24,48.15,48.18,23600.0,42.3479,42.4094,42.3303,42.3567,23600.0
2012-10-31 12:55:00,48.18,48.22,48.13,48.16,23900.0,42.3567,42.3918,42.3127,42.3391,23900.0
2012-10-31 13:00:00,48.16,48.18,48.06,48.13,24100.0,42.3391,42.3567,42.2512,42.3127,24100.0
2012-10-31 13:05:00,48.13,48.14,48.04,48.06,12200.0,42.3127,42.3215,42.2336,42.2512,12200.0
2012-10-31 13:10:00,48.06,48.12,48.03,48.07,13800.0,42.2512,42.3039,42.2248,42.26,13800.0
2012-10-31 13:15:00,48.07,48.14,48.06,48.12,14600.0,42.26,42.3215,42.2512,42.3039,14600.0
2012-10-31 13:20:00,48.12,48.17,48.07,48.11,12900.0,42.3039,42.3479,42.26,42.2951,12900.0
2012-10-31 13:25:00,48.11,48.23,48.1,48.16,15200.0,42.2951,42.4006,42.2863,42.3391,15200.0
2012-10-31 13:30:00,48.16,48.22,48.16,48.22,13900.0,42.3391,42.3918,42.3391,42.3918,13900.0
2012-10-31 13:35:00,48.22,48.25,48.18,48.25,14100.0,42.3918,42.4182,42.3567,42.4182,14100.0
2012-10-31 13:40:00,48.25,48.38,48.23,48.35,62000.0,42.4182,42.5325,42.4006,42.5061,62000.0
2012-10-31 13:45:00,48.35,48.46,48.33,48.38,55700.0,42.5061,42.6028,42.4885,42.5325,55700.0
2012-10-31 13:50:00,48.38,48.39,48.34,48.36,27000.0,42.5325,42.5413,42.4973,42.5149,27000.0
2012-10-31 13:55:00,48.37,48.38,48.32,48.36,23000.0,42.5237,42.5325,42.4797,42.5149,23000.0
2012-10-31 14:00:00,48.36,48.38,48.34,48.37,25400.0,42.5149,42.5325,42.4973,42.5237,25400.0
2012-10-31 14:05:00,48.36,48.4,48.34,48.37,22600.0,42.5149,42.5501,42.4973,42.5237,22600.0
2012-10-31 14:10:00,48.37,48.42,48.34,48.37,31700.0,42.5237,42.5677,42.4973,42.5237,31700.0
2012-10-31 14:15:00,48.38,48.4,48.35,48.37,19500.0,42.5325,42.5501,42.5061,42.5237,19500.0
2012-10-31 14:20:00,48.37,48.39,48.35,48.36,16200.0,42.5237,42.5413,42.5061,42.5149,16200.0
2012-10-31 14:25:00,48.36,48.37,48.35,48.35,9700.0,42.5149,42.5237,42.5061,42.5061,9700.0
2012-10-31 14:30:00,48.35,48.37,48.35,48.36,13700.0,42.5061,42.5237,42.5061,42.5149,13700.0
2012-10-31 14:35:00,48.35,48.36,48.35,48.35,14200.0,42.5061,42.5149,42.5061,42.5061,14200.0
2012-10-31 14:40:00,48.36,48.36,48.35,48.35,9900.0,42.5149,42.5149,42.5061,42.5061,9900.0
2012-10-31 14:45:00,48.35,48.36,48.35,48.36,12800.0,42.5061,42.5149,42.5061,42.5149,12800.0
2012-10-31 14:50:00,48.35,48.36,48.35,48.36,49000.0,42.5061,42.5149,42.5061,42.5149,49000.0
2012-10-31 14:55:00,48.35,48.36,48.35,48.36,25300.0,42.5061,42.5149,42.5061,42.5149,25300.0
2012-10-31 15:00:00,48.36,48.41,48.35,48.4,44400.0,42.5149,42.5589,42.5061,42.5501,44400.0
2012-10-31 15:05:00,48.41,48.48,48.41,48.42,48000.0,42.5589,42.6204,42.5589,42.5677,48000.0
2012-10-31 15:10:00,48.42,48.48,48.39,48.47,34100.0,42.5677,42.6204,42.5413,42.6116,34100.0
2012-10-31 15:15:00,48.47,48.6,48.47,48.55,70900.0,42.6116,42.7259,42.6116,42.6819,70900.0
2012-10-31 15:20:00,48.54,48.58,48.45,48.46,41600.0,42.6732,42.7083,42.594,42.6028,41600.0
2012-10-31 15:25:00,48.45,48.5,48.43,48.47,29500.0,42.594,42.638,42.5764,42.6116,29500.0
2012-10-31 15:30:00,48.47,48.59,48.44,48.58,58600.0,42.6116,42.7171,42.5852,42.7083,58600.0
2012-10-31 15:35:00,48.57,48.62,48.54,48.6,91800.0,42.6995,42.7435,42.6732,42.7259,91800.0
2012-10-31 15:40:00,48.6,48.63,48.57,48.61,128600.0,42.7259,42.7523,42.6995,42.7347,128600.0
2012-10-31 15:45:00,48.61,48.64,48.51,48.55,98600.0,42.7347,42.7611,42.6468,42.6819,98600.0
2012-10-31 15:50:00,48.55,48.62,48.54,48.55,135900.0,42.6819,42.7435,42.6732,42.6819,135900.0
2012-10-31 15:55:00,48.55,48.6,48.5,48.53,191300.0,42.6819,42.7259,42.638,42.6644,191300.0
2012-11-01 09:30:00,48.4,48.63,48.4,48.56,41000.0,42.5501,42.7523,42.5501,42.6907,41000.0
2012-11-01 09:35:00,48.55,48.64,48.5,48.61,34900.0,42.6819,42.7611,42.638,42.7347,34900.0
2012-11-01 09:40:00,48.61,48.75,48.59,48.7,57700.0,42.7347,42.8578,42.7171,42.8138,57700.0
2012-11-01 09:45:00,48.71,48.74,48.53,48.56,97700.0,42.8226,42.849,42.6644,42.6907,97700.0
2012-11-01 09:50:00,48.57,48.62,48.55,48.58,48100.0,42.6995,42.7435,42.6819,42.7083,48100.0
2012-11-01 09:55:00,48.58,48.58,48.46,48.46,87300.0,42.7083,42.7083,42.6028,42.6028,87300.0
2012-11-01 10:00:00,48.47,48.55,48.41,48.45,60000.0,42.6116,42.6819,42.5589,42.594,60000.0
2012-11-01 10:05:00,48.45,48.56,48.45,48.52,60900.0,42.594,42.6907,42.594,42.6556,60900.0
2012-11-01 10:10:00,48.52,48.59,48.52,48.57,23500.0,42.6556,42.7171,42.6556,42.6995,23500.0
2012-11-01 10:15:00,48.57,48.6,48.56,48.59,77100.0,42.6995,42.7259,42.6907,42.7171,77100.0
2012-11-01 10:20:00,48.59,48.62,48.53,48.6,79400.0,42.7171,42.7435,42.6644,42.7259,79400.0
2012-11-01 10:25:00,48.6,48.71,48.58,48.68,40900.0,42.7259,42.8226,42.7083,42.7962,40900.0
2012-11-01 10:30:00,48.68,48.7,48.57,48.57,38900.0,42.7962,42.8138,42.6995,42.6995,38900.0
2012-11-01 10:35:00,48.58,48.59,48.42,48.5,70100.0,42.7083,42.7171,42.5677,42.638,70100.0
2012-11-01 10:40:00,48.5,48.53,48.44,48.5,29400.0,42.638,42.6644,42.5852,42.638,29400.0
2012-11-01 10:45:00,48.49,48.5,48.42,48.45,36200.0,42.6292,42.638,42.5677,42.594,36200.0
2012-11-01 10:50:00,48.45,48.49,48.41,48.46,34300.0,42.594,42.6292,42.5589,42.6028,34300.0
2012-11-01 10:55:00,48.46,48.52,48.36,48.39,29700.0,42.6028,42.6556,42.5149,42.5413,29700.0
2012-11-01 11:00:00,48.41,48.46,48.38,48.42,24500.0,42.5589,42.6028,42.5325,42.5677,24500.0
2012-11-01 11:05:00,48.41,48.44,48.38,48.41,28000.0,42.5589,42.5852,42.5325,42.5589,28000.0
2012-11-01 11:10:00,48.41,48.46,48.4,48.41,14600.0,42.5589,42.6028,42.5501,42.5589,14600.0
2012-11-01 11:15:00,48.41,48.49,48.39,48.47,27700.0,42.5589,42.6292,42.5413,42.6116,27700.0
2012-11-01 11:20:00,48.45,48.52,48.42,48.48,187700.0,42.594,42.6556,42.5677,42.6204,187700.0
2012-11-01 11:25:00,48.48,48.52,48.46,48.49,27800.0,42.6204,42.6556,42.6028,42.6292,27800.0
2012-11-01 11:30:00,48.5,48.53,48.48,48.5,38000.0,42.638,42.6644,42.6204,42.638,38000.0
2012-11-01 11:35:00,48.5,48.53,48.47,48.51,41000.0,42.638,42.6644,42.6116,42.6468,41000.0
2012-11-01 11:40:00,48.51,48.51,48.48,48.49,17200.0,42.6468,42.6468,42.6204,42.6292,17200.0
2012-11-01 11:45:00,48.48,48.5,48.44,48.48,50400.0,42.6204,42.638,42.5852,42.6204,50400.0
2012-11-01 11:50:00,48.48,48.52,48.46,48.48,25200.0,42.6204,42.6556,42.6028,42.6204,25200.0
2012-11-01 11:55:00,48.48,48.49,48.46,48.48,31200.0,42.6204,42.6292,42.6028,42.6204,31200.0
2012-11-01 12:00:00,48.47,48.52,48.47,48.52,29000.0,42.6116,42.6556,42.6116,42.6556,29000.0
2012-11-01 12:05:00,48.51,48.52,48.45,48.49,49100.0,42.6468,42.6556,42.594,42.6292,49100.0
2012-11-01 12:10:00,48.49,48.52,48.48,48.52,23600.0,42.6292,42.6556,42.6204,42.6556,23600.0
2012-11-01 12:15:00,48.51,48.52,48.46,48.48,30600.0,42.6468,42.6556,42.6028,42.6204,30600.0
2012-11-01 12:20:00,48.47,48.48,48.47,48.47,21500.0,42.6116,42.6204,42.6116,42.6116,21500.0
2012-11-01 12:25:00,48.47,48.51,48.44,48.51,41500.0,42.6116,42.6468,42.5852,42.6468,41500.0
2012-11-01 12:30:00,48.51,48.52,48.46,48.46,38800.0,42.6468,42.6556,42.6028,42.6028,38800.0
2012-11-01 12:35:00,48.47,48.49,48.39,48.41,20900.0,42.6116,42.6292,42.5413,42.5589,20900.0
2012-11-01 12:40:00,48.42,48.43,48.39,48.42,33100.0,42.5677,42.5764,42.5413,42.5677,33100.0
2012-11-01 12:45:00,48.42,48.47,48.41,48.44,95000.0,42.5677,42.6116,42.5589,42.5852,95000.0
2012-11-01 12:50:00,48.45,48.48,48.44,48.45,81000.0,42.594,42.6204,42.5852,42.594,81000.0
2012-11-01 12:55:00,48.45,48.49,48.44,48.44,14900.0,42.594,42.6292,42.5852,42.5852,14900.0
2012-11-01 13:00:00,48.44,48.44,48.37,48.38,16400.0,42.5852,42.5852,42.5237,42.5325,16400.0
2012-11-01 13:05:00,48.38,48.38,48.22,48.26,25900.0,42.5325,42.5325,42.3918,42.427,25900.0
2012-11-01 13:10:00,48.26,48.27,48.2,48.21,18100.0,42.427,42.4358,42.3742,42.383,18100.0
2012-11-01 13:15:00,48.22,48.26,48.22,48.24,18100.0,42.3918,42.427,42.3918,42.4094,18100.0
2012-11-01 13:20:00,48.25,48.3,48.22,48.22,14100.0,42.4182,42.4622,42.3918,42.3918,14100.0
2012-11-01 13:25:00,48.22,48.26,48.22,48.24,16500.0,42.3918,42.427,42.3918,42.4094,16500.0
2012-11-01 13:30:00,48.23,48.27,48.22,48.25,24400.0,42.4006,42.4358,42.3918,42.4182,24400.0
2012-11-01 13:35:00,48.25,48.3,48.23,48.23,19600.0,42.4182,42.4622,42.4006,42.4006,19600.0
2012-11-01 13:40:00,48.22,48.26,48.17,48.21,17900.0,42.3918,42.427,42.3479,42.383,17900.0
2012-11-01 13:45:00,48.22,48.25,48.21,48.22,16000.0,42.3918,42.4182,42.383,42.3918,16000.0
2012-11-01 13:50:00,48.23,48.3,48.21,48.22,32500.0,42.4006,42.4622,42.383,42.3918,32500.0
2012-11-01 13:55:00,48.21,48.24,48.18,48.19,15700.0,42.383,42.4094,42.3567,42.3655,15700.0
2012-11-01 14:00:00,48.17,48.22,48.1,48.14,16900.0,42.3479,42.3918,42.2863,42.3215,16900.0
2012-11-01 14:05:00,48.15,48.15,48.1,48.14,17000.0,42.3303,42.3303,42.2863,42.3215,17000.0
2012-11-01 14:10:00,48.14,48.14,48.1,48.1,15900.0,42.3215,42.3215,42.2863,42.2863,15900.0
2012-11-01 14:15:00,48.1,48.12,48.04,48.05,30300.0,42.2863,42.3039,42.2336,42.2424,30300.0
2012-11-01 14:20:00,48.04,48.14,48.03,48.12,48700.0,42.2336,42.3215,42.2248,42.3039,48700.0
2012-11-01 14:25:00,48.12,48.24,48.1,48.23,39900.0,42.3039,42.4094,42.2863,42.4006,39900.0
2012-11-01 14:30:00,48.23,48.25,48.19,48.21,14600.0,42.4006,42.4182,42.3655,42.383,14600.0
2012-11-01 14:35:00,48.21,48.22,48.16,48.18,12000.0,42.383,42.3918,42.3391,42.3567,12000.0
2012-11-01 14:40:00,48.18,48.21,48.16,48.18,12600.0,42.3567,42.383,42.3391,42.3567,12600.0
2012-11-01 14:45:00,48.18,48.2,48.16,48.19,20500.0,42.3567,42.3742,42.3391,42.3655,20500.0
2012-11-01 14:50:00,48.2,48.37,48.17,48.34,40600.0,42.3742,42.5237,42.3479,42.4973,40600.0
2012-11-01 14:55:00,48.34,48.39,48.33,48.34,26400.0,42.4973,42.5413,42.4885,42.4973,26400.0
2012-11-01 15:00:00,48.33,48.36,48.32,48.33,31500.0,42.4885,42.5149,42.4797,42.4885,31500.0
2012-11-01 15:05:00,48.32,48.35,48.29,48.34,44400.0,42.4797,42.5061,42.4534,42.4973,44400.0
2012-11-01 15:10:00,48.33,48.41,48.32,48.39,95000.0,42.4885,42.5589,42.4797,42.5413,95000.0
2012-11-01 15:15:00,48.38,48.41,48.35,48.38,32800.0,42.5325,42.5589,42.5061,42.5325,32800.0
2012-11-01 15:20:00,48.38,48.39,48.34,48.37,25400.0,42.5325,42.5413,42.4973,42.5237,25400.0
2012-11-01 15:25:00,48.36,48.45,48.36,48.44,36700.0,42.5149,42.594,42.5149,42.5852,36700.0
2012-11-01 15:30:00,48.43,48.53,48.4,48.48,217100.0,42.5764,42.6644,42.5501,42.6204,217100.0
2012-11-01 15:35:00,48.47,48.5,48.42,48.49,33100.0,42.6116,42.638,42.5677,42.6292,33100.0
2012-11-01 15:40:00,48.48,48.5,48.43,48.45,40400.0,42.6204,42.638,42.5764,42.594,40400.0
2012-11-01 15:45:00,48.44,48.46,48.42,48.45,56000.0,42.5852,42.6028,42.5677,42.594,56000.0
2012-11-01 15:50:00,48.45,48.49,48.41,48.41,109600.0,42.594,42.6292,42.5589,42.5589,109600.0
2012-11-01 15:55:00,48.42,48.5,48.42,48.5,99000.0,42.5677,42.638,42.5677,42.638,99000.0
2012-11-02 09:30:00,48.46,48.65,48.44,48.47,33500.0,42.6028,42.7699,42.5852,42.6116,33500.0
2012-11-02 09:35:00,48.45,48.61,48.41,48.41,16100.0,42.594,42.7347,42.5589,42.5589,16100.0
2012-11-02 09:40:00,48.41,48.41,48.27,48.28,10000.0,42.5589,42.5589,42.4358,42.4446,10000.0
2012-11-02 09:45:00,48.27,48.27,48.22,48.22,13800.0,42.4358,42.4358,42.3918,42.3918,13800.0
2012-11-02 09:50:00,48.2,48.3,48.2,48.3,19400.0,42.3742,42.4622,42.3742,42.4622,19400.0
2012-11-02 09:55:00,48.3,48.36,48.28,48.31,12700.0,42.4622,42.5149,42.4446,42.471,12700.0
2012-11-02 10:00:00,48.31,48.31,48.2,48.21,16000.0,42.471,42.471,42.3742,42.383,16000.0
2012-11-02 10:05:00,48.2,48.2,48.06,48.07,56500.0,42.3742,42.3742,42.2512,42.26,56500.0
2012-11-02 10:10:00,48.08,48.15,48.08,48.11,30400.0,42.2688,42.3303,42.2688,42.2951,30400.0
2012-11-02 10:15:00,48.11,48.11,48.07,48.09,37300.0,42.2951,42.2951,42.26,42.2775,37300.0
2012-11-02 10:20:00,48.08,48.1,48.03,48.09,36100.0,42.2688,42.2863,42.2248,42.2775,36100.0
2012-11-02 10:25:00,48.09,48.18,48.08,48.17,26600.0,42.2775,42.3567,42.2688,42.3479,26600.0
2012-11-02 10:30:00,48.17,48.2,48.13,48.18,13800.0,42.3479,42.3742,42.3127,42.3567,13800.0
2012-11-02 10:35:00,48.18,48.23,48.15,48.16,18400.0,42.3567,42.4006,42.3303,42.3391,18400.0
2012-11-02 10:40:00,48.16,48.2,48.12,48.19,29900.0,42.3391,42.3742,42.3039,42.3655,29900.0
2012-11-02 10:45:00,48.2,48.26,48.18,48.23,21300.0,42.3742,42.427,42.3567,42.4006,21300.0
2012-11-02 10:50:00,48.23,48.25,48.19,48.23,15000.0,42.4006,42.4182,42.3655,42.4006,15000.0
2012-11-02 10:55:00,48.25,48.25,48.12,48.17,14900.0,42.4182,42.4182,42.3039,42.3479,14900.0
2012-11-02 11:00:00,48.16,48.18,48.1,48.12,7100.0,42.3391,42.3567,42.2863,42.3039,7100.0
2012-11-02 11:05:00,48.12,48.21,48.1,48.18,15600.0,42.3039,42.383,42.2863,42.3567,15600.0
2012-11-02 11:10:00,48.17,48.22,48.16,48.2,12300.0,42.3479,42.3918,42.3391,42.3742,12300.0
2012-11-02 11:15:00,48.2,48.2,48.16,48.17,19900.0,42.3742,42.3742,42.3391,42.3479,19900.0
2012-11-02 11:20:00,48.16,48.21,48.13,48.13,15500.0,42.3391,42.383,42.3127,42.3127,15500.0
2012-11-02 11:25:00,48.12,48.14,48.12,48.13,9700.0,42.3039,42.3215,42.3039,42.3127,9700.0
2012-11-02 11:30:00,48.13,48.15,48.09,48.12,16600.0,42.3127,42.3303,42.2775,42.3039,16600.0
2012-11-02 11:35:00,48.13,48.18,48.13,48.15,14000.0,42.3127,42.3567,42.3127,42.3303,14000.0
2012-11-02 11:40:00,48.16,48.22,48.14,48.2,26900.0,42.3391,42.3918,42.3215,42.3742,26900.0
2012-11-02 11:45:00,48.19,48.22,48.14,48.14,12000.0,42.3655,42.3918,42.3215,42.3215,12000.0
2012-11-02 11:50:00,48.14,48.15,48.1,48.15,14200.0,42.3215,42.3303,42.2863,42.3303,14200.0
2012-11-02 11:55:00,48.15,48.22,48.13,48.22,22300.0,42.3303,42.3918,42.3127,42.3918,22300.0
2012-11-02 12:00:00,48.22,48.25,48.2,48.24,17900.0,42.3918,42.4182,42.3742,42.4094,17900.0
2012-11-02 12:05:00,48.25,48.25,48.16,48.17,10400.0,42.4182,42.4182,42.3391,42.3479,10400.0
2012-11-02 12:10:00,48.17,48.22,48.16,48.22,43300.0,42.3479,42.3918,42.3391,42.3918,43300.0
2012-11-02 12:15:00,48.22,48.28,48.2,48.28,69800.0,42.3918,42.4446,42.3742,42.4446,69800.0
2012-11-02 12:20:00,48.26,48.27,48.24,48.25,53200.0,42.427,42.4358,42.4094,42.4182,53200.0
2012-11-02 12:25:00,48.25,48.25,48.22,48.22,15700.0,42.4182,42.4182,42.3918,42.3918,15700.0
2012-11-02 12:30:00,48.22,48.24,48.21,48.22,11600.0,42.3918,42.4094,42.383,42.3918,11600.0
2012-11-02 12:35:00,48.22,48.23,48.16,48.16,52300.0,42.3918,42.4006,42.3391,42.3391,52300.0
2012-11-02 12:40:00,48.17,48.19,48.16,48.17,20500.0,42.3479,42.3655,42.3391,42.3479,20500.0
2012-11-02 12:45:00,48.16,48.19,48.16,48.16,8300.0,42.3391,42.3655,42.3391,42.3391,8300.0
2012-11-02 12:50:00,48.17,48.17,48.12,48.14,14200.0,42.3479,42.3479,42.3039,42.3215,14200.0
2012-11-02 12:55:00,48.15,48.15,48.1,48.1,14800.0,42.3303,42.3303,42.2863,42.2863,14800.0
2012-11-02 13:00:00,48.11,48.12,48.09,48.09,13900.0,42.2951,42.3039,42.2775,42.2775,13900.0
2012-11-02 13:05:00,48.09,48.13,48.09,48.13,11200.0,42.2775,42.3127,42.2775,42.3127,11200.0
2012-11-02 13:10:00,48.13,48.15,48.13,48.14,17300.0,42.3127,42.3303,42.3127,42.3215,17300.0
2012-11-02 13:15:00,48.14,48.18,48.14,48.16,12500.0,42.3215,42.3567,42.3215,42.3391,12500.0
2012-11-02 13:20:00,48.16,48.2,48.15,48.2,10800.0,42.3391,42.3742,42.3303,42.3742,10800.0
2012-11-02 13:25:00,48.19,48.22,48.17,48.19,17300.0,42.3655,42.3918,42.3479,42.3655,17300.0
2012-11-02 13:30:00,48.18,48.25,48.18,48.23,11800.0,42.3567,42.4182,42.3567,42.4006,11800.0
2012-11-02 13:35:00,48.23,48.25,48.18,48.23,21900.0,42.4006,42.4182,42.3567,42.4006,21900.0
2012-11-02 13:40:00,48.23,48.26,48.22,48.23,17000.0,42.4006,42.427,42.3918,42.4006,17000.0
2012-11-02 13:45:00,48.23,48.23,48.14,48.14,9600.0,42.4006,42.4006,42.3215,42.3215,9600.0
2012-11-02 13:50:00,48.13,48.13,48.09,48.1,20600.0,42.3127,42.3127,42.2775,42.2863,20600.0
2012-11-02 13:55:00,48.1,48.11,48.05,48.08,16100.0,42.2863,42.2951,42.2424,42.2688,16100.0
2012-11-02 14:00:00,48.09,48.09,48.07,48.07,17600.0,42.2775,42.2775,42.26,42.26,17600.0
2012-11-02 14:05:00,48.08,48.11,48.05,48.11,14000.0,42.2688,42.2951,42.2424,42.2951,14000.0
2012-11-02 14:10:00,48.11,48.12,48.08,48.08,10700.0,42.2951,42.3039,42.2688,42.2688,10700.0
2012-11-02 14:15:00,48.08,48.08,48.04,48.05,18000.0,42.2688,42.2688,42.2336,42.2424,18000.0
2012-11-02 14:20:00,48.06,48.06,48.01,48.05,16000.0,42.2512,42.2512,42.2072,42.2424,16000.0
2012-11-02 14:25:00,48.05,48.06,48.01,48.01,11100.0,42.2424,42.2512,42.2072,42.2072,11100.0
2012-11-02 14:30:00,48.01,48.02,47.99,48.0,17500.0,42.2072,42.216,42.1896,42.1984,17500.0
2012-11-02 14:35:00,47.99,48.0,47.94,47.94,19000.0,42.1896,42.1984,42.1457,42.1457,19000.0
2012-11-02 14:40:00,47.94,48.01,47.91,48.0,25900.0,42.1457,42.2072,42.1193,42.1984,25900.0
2012-11-02 14:45:00,48.0,48.01,47.93,47.96,10200.0,42.1984,42.2072,42.1369,42.1633,10200.0
2012-11-02 14:50:00,47.97,47.97,47.93,47.93,19000.0,42.172,42.172,42.1369,42.1369,19000.0
2012-11-02 14:55:00,47.93,47.94,47.88,47.89,24400.0,42.1369,42.1457,42.0929,42.1017,24400.0
2012-11-02 15:00:00,47.89,47.94,47.89,47.92,16300.0,42.1017,42.1457,42.1017,42.1281,16300.0
2012-11-02 15:05:00,47.93,47.95,47.89,47.89,17500.0,42.1369,42.1545,42.1017,42.1017,17500.0
2012-11-02 15:10:00,47.89,47.93,47.88,47.89,19400.0,42.1017,42.1369,42.0929,42.1017,19400.0
2012-11-02 15:15:00,47.88,47.89,47.83,47.84,32000.0,42.0929,42.1017,42.049,42.0578,32000.0
2012-11-02 15:20:00,47.82,47.91,47.79,47.86,31400.0,42.0402,42.1193,42.0138,42.0753,31400.0
2012-11-02 15:25:00,47.85,47.9,47.82,47.82,16000.0,42.0666,42.1105,42.0402,42.0402,16000.0
2012-11-02 15:30:00,47.81,47.82,47.77,47.77,32300.0,42.0314,42.0402,41.9962,41.9962,32300.0
2012-11-02 15:35:00,47.77,47.91,47.77,47.84,51200.0,41.9962,42.1193,41.9962,42.0578,51200.0
2012-11-02 15:40:00,47.85,47.86,47.76,47.76,28100.0,42.0666,42.0753,41.9874,41.9874,28100.0
2012-11-02 15:45:00,47.76,47.77,47.71,47.75,47200.0,41.9874,41.9962,41.9435,41.9786,47200.0
2012-11-02 15:50:00,47.75,47.79,47.67,47.68,71800.0,41.9786,42.0138,41.9083,41.9171,71800.0
2012-11-02 15:55:00,47.68,47.79,47.68,47.78,120400.0,41.9171,42.0138,41.9171,42.005,120400.0
2012-11-05 09:30:00,47.5,47.86,47.5,47.64,38100.0,41.7589,42.0753,41.7589,41.8819,38100.0
2012-11-05 09:35:00,47.66,47.68,47.45,47.45,22000.0,41.8995,41.9171,41.7149,41.7149,22000.0
2012-11-05 09:40:00,47.45,47.62,47.43,47.55,23800.0,41.7149,41.8644,41.6973,41.8028,23800.0
2012-11-05 09:45:00,47.55,47.58,47.45,47.45,34400.0,41.8028,41.8292,41.7149,41.7149,34400.0
2012-11-05 09:50:00,47.44,47.5,47.38,47.46,28100.0,41.7061,41.7589,41.6534,41.7237,28100.0
2012-11-05 09:55:00,47.49,47.51,47.43,47.43,75600.0,41.7501,41.7676,41.6973,41.6973,75600.0
2012-11-05 10:00:00,47.46,47.59,47.44,47.55,73200.0,41.7237,41.838,41.7061,41.8028,73200.0
2012-11-05 10:05:00,47.55,47.56,47.5,47.54,32400.0,41.8028,41.8116,41.7589,41.794,32400.0
2012-11-05 10:10:00,47.54,47.56,47.52,47.53,10400.0,41.794,41.8116,41.7764,41.7852,10400.0
2012-11-05 10:15:00,47.52,47.6,47.5,47.6,12100.0,41.7764,41.8468,41.7589,41.8468,12100.0
2012-11-05 10:20:00,47.61,47.63,47.59,47.63,11900.0,41.8556,41.8731,41.838,41.8731,11900.0
2012-11-05 10:25:00,47.62,47.66,47.61,47.61,26000.0,41.8644,41.8995,41.8556,41.8556,26000.0
2012-11-05 10:30:00,47.62,47.65,47.61,47.62,13300.0,41.8644,41.8907,41.8556,41.8644,13300.0
2012-11-05 10:35:00,47.61,47.65,47.59,47.63,12300.0,41.8556,41.8907,41.838,41.8731,12300.0
2012-11-05 10:40:00,47.65,47.71,47.64,47.71,21200.0,41.8907,41.9435,41.8819,41.9435,21200.0
2012-11-05 10:45:00,47.71,47.74,47.71,47.72,19200.0,41.9435,41.9698,41.9435,41.9523,19200.0
2012-11-05 10:50:00,47.72,47.73,47.68,47.71,28600.0,41.9523,41.9611,41.9171,41.9435,28600.0
2012-11-05 10:55:00,47.7,47.72,47.69,47.7,19000.0,41.9347,41.9523,41.9259,41.9347,19000.0
2012-11-05 11:00:00,47.7,47.72,47.69,47.72,24900.0,41.9347,41.9523,41.9259,41.9523,24900.0
2012-11-05 11:05:00,47.71,47.72,47.67,47.67,19700.0,41.9435,41.9523,41.9083,41.9083,19700.0
2012-11-05 11:10:00,47.67,47.67,47.6,47.62,14400.0,41.9083,41.9083,41.8468,41.8644,14400.0
2012-11-05 11:15:00,47.62,47.62,47.59,47.59,15500.0,41.8644,41.8644,41.838,41.838,15500.0
2012-11-05 11:20:00,47.58,47.58,47.51,47.53,16400.0,41.8292,41.8292,41.7676,41.7852,16400.0
2012-11-05 11:25:00,47.52,47.52,47.47,47.47,26300.0,41.7764,41.7764,41.7325,41.7325,26300.0
2012-11-05 11:30:00,47.47,47.51,47.47,47.51,10800.0,41.7325,41.7676,41.7325,41.7676,10800.0
2012-11-05 11:35:00,47.51,47.51,47.47,47.49,7200.0,41.7676,41.7676,41.7325,41.7501,7200.0
2012-11-05 11:40:00,47.49,47.49,47.48,47.48,7100.0,41.7501,41.7501,41.7413,41.7413,7100.0
2012-11-05 11:45:00,47.48,47.51,47.45,47.51,20500.0,41.7413,41.7676,41.7149,41.7676,20500.0
2012-11-05 11:50:00,47.5,47.51,47.48,47.5,21800.0,41.7589,41.7676,41.7413,41.7589,21800.0
2012-11-05 11:55:00,47.5,47.51,47.48,47.49,28400.0,41.7589,41.7676,41.7413,41.7501,28400.0
2012-11-05 12:00:00,47.49,47.5,47.47,47.48,18300.0,41.7501,41.7589,41.7325,41.7413,18300.0
2012-11-05 12:05:00,47.48,47.49,47.48,47.48,12300.0,41.7413,41.7501,41.7413,41.7413,12300.0
2012-11-05 12:10:00,47.48,47.51,47.48,47.51,15800.0,41.7413,41.7676,41.7413,41.7676,15800.0
2012-11-05 12:15:00,47.51,47.57,47.5,47.57,15000.0,41.7676,41.8204,41.7589,41.8204,15000.0
2012-11-05 12:20:00,47.57,47.61,47.57,47.61,12600.0,41.8204,41.8556,41.8204,41.8556,12600.0
2012-11-05 12:25:00,47.62,47.64,47.53,47.55,29600.0,41.8644,41.8819,41.7852,41.8028,29600.0
2012-11-05 12:30:00,47.53,47.53,47.5,47.5,8200.0,41.7852,41.7852,41.7589,41.7589,8200.0
2012-11-05 12:35:00,47.5,47.5,47.47,47.48,15600.0,41.7589,41.7589,41.7325,41.7413,15600.0
2012-11-05 12:40:00,47.5,47.5,47.46,47.46,4700.0,41.7589,41.7589,41.7237,41.7237,4700.0
2012-11-05 12:45:00,47.46,47.47,47.45,47.45,9300.0,41.7237,41.7325,41.7149,41.7149,9300.0
2012-11-05 12:50:00,47.45,47.46,47.44,47.45,9000.0,41.7149,41.7237,41.7061,41.7149,9000.0
2012-11-05 12:55:00,47.45,47.46,47.43,47.43,8300.0,41.7149,41.7237,41.6973,41.6973,8300.0
2012-11-05 13:00:00,47.44,47.5,47.44,47.5,10800.0,41.7061,41.7589,41.7061,41.7589,10800.0
2012-11-05 13:05:00,47.48,47.51,47.48,47.5,13300.0,41.7413,41.7676,41.7413,41.7589,13300.0
2012-11-05 13:10:00,47.5,47.55,47.5,47.51,18600.0,41.7589,41.8028,41.7589,41.7676,18600.0
2012-11-05 13:15:00,47.5,47.51,47.48,47.49,10800.0,41.7589,41.7676,41.7413,41.7501,10800.0
2012-11-05 13:20:00,47.5,47.52,47.48,47.5,10800.0,41.7589,41.7764,41.7413,41.7589,10800.0
2012-11-05 13:25:00,47.49,47.52,47.48,47.51,7400.0,41.7501,41.7764,41.7413,41.7676,7400.0
2012-11-05 13:30:00,47.52,47.52,47.48,47.51,6600.0,41.7764,41.7764,41.7413,41.7676,6600.0
2012-11-05 13:35:00,47.52,47.52,47.48,47.48,8600.0,41.7764,41.7764,41.7413,41.7413,8600.0
2012-11-05 13:40:00,47.49,47.49,47.47,47.47,6400.0,41.7501,41.7501,41.7325,41.7325,6400.0
2012-11-05 13:45:00,47.48,47.53,47.47,47.52,48300.0,41.7413,41.7852,41.7325,41.7764,48300.0
2012-11-05 13:50:00,47.52,47.54,47.52,47.54,63900.0,41.7764,41.794,41.7764,41.794,63900.0
2012-11-05 13:55:00,47.54,47.55,47.51,47.52,18300.0,41.794,41.8028,41.7676,41.7764,18300.0
2012-11-05 14:00:00,47.53,47.61,47.52,47.61,29000.0,41.7852,41.8556,41.7764,41.8556,29000.0
2012-11-05 14:05:00,47.61,47.64,47.55,47.64,56900.0,41.8556,41.8819,41.8028,41.8819,56900.0
2012-11-05 14:10:00,47.63,47.65,47.61,47.61,44100.0,41.8731,41.8907,41.8556,41.8556,44100.0
2012-11-05 14:15:00,47.6,47.62,47.59,47.6,7900.0,41.8468,41.8644,41.838,41.8468,7900.0
2012-11-05 14:20:00,47.6,47.61,47.59,47.59,21900.0,41.8468,41.8556,41.838,41.838,21900.0
2012-11-05 14:25:00,47.59,47.59,47.57,47.58,10000.0,41.838,41.838,41.8204,41.8292,10000.0
2012-11-05 14:30:00,47.59,47.6,47.58,47.6,7100.0,41.838,41.8468,41.8292,41.8468,7100.0
2012-11-05 14:35:00,47.6,47.6,47.57,47.58,5000.0,41.8468,41.8468,41.8204,41.8292,5000.0
2012-11-05 14:40:00,47.58,47.62,47.57,47.62,7900.0,41.8292,41.8644,41.8204,41.8644,7900.0
2012-11-05 14:45:00,47.62,47.63,47.62,47.62,9200.0,41.8644,41.8731,41.8644,41.8644,9200.0
2012-11-05 14:50:00,47.62,47.64,47.59,47.61,16100.0,41.8644,41.8819,41.838,41.8556,16100.0
2012-11-05 14:55:00,47.62,47.62,47.55,47.55,19800.0,41.8644,41.8644,41.8028,41.8028,19800.0
2012-11-05 15:00:00,47.55,47.59,47.55,47.58,89100.0,41.8028,41.838,41.8028,41.8292,89100.0
2012-11-05 15:05:00,47.58,47.64,47.57,47.64,65900.0,41.8292,41.8819,41.8204,41.8819,65900.0
2012-11-05 15:10:00,47.64,47.65,47.61,47.62,21900.0,41.8819,41.8907,41.8556,41.8644,21900.0
2012-11-05 15:15:00,47.62,47.68,47.62,47.67,20800.0,41.8644,41.9171,41.8644,41.9083,20800.0
2012-11-05 15:20:00,47.67,47.72,47.66,47.72,16300.0,41.9083,41.9523,41.8995,41.9523,16300.0
2012-11-05 15:25:00,47.72,47.76,47.71,47.72,28900.0,41.9523,41.9874,41.9435,41.9523,28900.0
2012-11-05 15:30:00,47.73,47.76,47.71,47.74,25600.0,41.9611,41.9874,41.9435,41.9698,25600.0
2012-11-05 15:35:00,47.74,47.75,47.71,47.72,17100.0,41.9698,41.9786,41.9435,41.9523,17100.0
2012-11-05 15:40:00,47.73,47.8,47.72,47.78,29100.0,41.9611,42.0226,41.9523,42.005,29100.0
2012-11-05 15:45:00,47.79,47.81,47.77,47.77,23200.0,42.0138,42.0314,41.9962,41.9962,23200.0
2012-11-05 15:50:00,47.77,47.79,47.75,47.76,27800.0,41.9962,42.0138,41.9786,41.9874,27800.0
2012-11-05 15:55:00,47.75,47.76,47.71,47.73,51800.0,41.9786,41.9874,41.9435,41.9611,51800.0
2012-11-06 09:30:00,47.89,47.89,47.63,47.71,51700.0,42.1017,42.1017,41.8731,41.9435,51700.0
2012-11-06 09:35:00,47.71,47.71,47.64,47.69,13800.0,41.9435,41.9435,41.8819,41.9259,13800.0
2012-11-06 09:40:00,47.7,47.71,47.61,47.64,18400.0,41.9347,41.9435,41.8556,41.8819,18400.0
2012-11-06 09:45:00,47.64,47.66,47.58,47.65,27300.0,41.8819,41.8995,41.8292,41.8907,27300.0
2012-11-06 09:50:00,47.63,47.63,47.55,47.57,24900.0,41.8731,41.8731,41.8028,41.8204,24900.0
2012-11-06 09:55:00,47.58,47.59,47.49,47.59,26000.0,41.8292,41.838,41.7501,41.838,26000.0
2012-11-06 10:00:00,47.6,47.67,47.58,47.67,17700.0,41.8468,41.9083,41.8292,41.9083,17700.0
2012-11-06 10:05:00,47.67,47.76,47.64,47.74,38000.0,41.9083,41.9874,41.8819,41.9698,38000.0
2012-11-06 10:10:00,47.76,47.76,47.68,47.72,20200.0,41.9874,41.9874,41.9171,41.9523,20200.0
2012-11-06 10:15:00,47.72,47.75,47.7,47.73,15000.0,41.9523,41.9786,41.9347,41.9611,15000.0
2012-11-06 10:20:00,47.73,47.76,47.73,47.75,15800.0,41.9611,41.9874,41.9611,41.9786,15800.0
2012-11-06 10:25:00,47.75,47.76,47.71,47.75,22200.0,41.9786,41.9874,41.9435,41.9786,22200.0
2012-11-06 10:30:00,47.74,47.79,47.73,47.79,20000.0,41.9698,42.0138,41.9611,42.0138,20000.0
2012-11-06 10:35:00,47.78,47.89,47.76,47.89,25200.0,42.005,42.1017,41.9874,42.1017,25200.0
2012-11-06 10:40:00,47.9,47.93,47.86,47.91,22100.0,42.1105,42.1369,42.0753,42.1193,22100.0
2012-11-06 10:45:00,47.91,47.95,47.9,47.9,15700.0,42.1193,42.1545,42.1105,42.1105,15700.0
2012-11-06 10:50:00,47.89,47.92,47.88,47.88,8800.0,42.1017,42.1281,42.0929,42.0929,8800.0
2012-11-06 10:55:00,47.89,47.95,47.87,47.87,11700.0,42.1017,42.1545,42.0841,42.0841,11700.0
2012-11-06 11:00:00,47.87,47.91,47.84,47.91,9100.0,42.0841,42.1193,42.0578,42.1193,9100.0
2012-11-06 11:05:00,47.9,47.9,47.84,47.84,13400.0,42.1105,42.1105,42.0578,42.0578,13400.0
2012-11-06 11:10:00,47.84,47.87,47.83,47.86,6300.0,42.0578,42.0841,42.049,42.0753,6300.0
2012-11-06 11:15:00,47.87,47.89,47.85,47.88,8400.0,42.0841,42.1017,42.0666,42.0929,8400.0
2012-11-06 11:20:00,47.88,47.88,47.83,47.86,7000.0,42.0929,42.0929,42.049,42.0753,7000.0
2012-11-06 11:25:00,47.85,47.87,47.83,47.83,63000.0,42.0666,42.0841,42.049,42.049,63000.0
2012-11-06 11:30:00,47.84,47.84,47.81,47.84,75400.0,42.0578,42.0578,42.0314,42.0578,75400.0
2012-11-06 11:35:00,47.84,47.9,47.8,47.89,31500.0,42.0578,42.1105,42.0226,42.1017,31500.0
2012-11-06 11:40:00,47.9,47.92,47.89,47.91,10100.0,42.1105,42.1281,42.1017,42.1193,10100.0
2012-11-06 11:45:00,47.9,47.92,47.89,47.91,9100.0,42.1105,42.1281,42.1017,42.1193,9100.0
2012-11-06 11:50:00,47.91,47.93,47.91,47.91,108600.0,42.1193,42.1369,42.1193,42.1193,108600.0
2012-11-06 11:55:00,47.91,47.94,47.87,47.94,32200.0,42.1193,42.1457,42.0841,42.1457,32200.0
2012-11-06 12:00:00,47.94,48.04,47.94,48.04,38000.0,42.1457,42.2336,42.1457,42.2336,38000.0
2012-11-06 12:05:00,48.04,48.04,48.0,48.01,15800.0,42.2336,42.2336,42.1984,42.2072,15800.0
2012-11-06 12:10:00,48.0,48.0,47.94,47.99,122700.0,42.1984,42.1984,42.1457,42.1896,122700.0
2012-11-06 12:15:00,48.0,48.02,47.99,48.02,70100.0,42.1984,42.216,42.1896,42.216,70100.0
2012-11-06 12:20:00,48.01,48.1,48.01,48.04,96400.0,42.2072,42.2863,42.2072,42.2336,96400.0
2012-11-06 12:25:00,48.05,48.05,47.98,48.03,28600.0,42.2424,42.2424,42.1808,42.2248,28600.0
2012-11-06 12:30:00,48.01,48.03,47.99,48.03,14300.0,42.2072,42.2248,42.1896,42.2248,14300.0
2012-11-06 12:35:00,48.02,48.05,48.0,48.05,10300.0,42.216,42.2424,42.1984,42.2424,10300.0
2012-11-06 12:40:00,48.05,48.06,48.04,48.05,5600.0,42.2424,42.2512,42.2336,42.2424,5600.0
2012-11-06 12:45:00,48.05,48.05,48.0,48.02,14100.0,42.2424,42.2424,42.1984,42.216,14100.0
2012-11-06 12:50:00,48.01,48.03,48.01,48.02,4900.0,42.2072,42.2248,42.2072,42.216,4900.0
2012-11-06 12:55:00,48.03,48.05,48.02,48.05,12700.0,42.2248,42.2424,42.216,42.2424,12700.0
2012-11-06 13:00:00,48.04,48.05,48.03,48.04,5500.0,42.2336,42.2424,42.2248,42.2336,5500.0
2012-11-06 13:05:00,48.04,48.07,48.01,48.07,11200.0,42.2336,42.26,42.2072,42.26,11200.0
2012-11-06 13:10:00,48.07,48.07,48.03,48.03,23800.0,42.26,42.26,42.2248,42.2248,23800.0
2012-11-06 13:15:00,48.04,48.07,48.04,48.06,10500.0,42.2336,42.26,42.2336,42.2512,10500.0
2012-11-06 13:20:00,48.06,48.08,48.05,48.08,7600.0,42.2512,42.2688,42.2424,42.2688,7600.0
2012-11-06 13:25:00,48.09,48.12,48.08,48.11,15800.0,42.2775,42.3039,42.2688,42.2951,15800.0
2012-11-06 13:30:00,48.09,48.15,48.09,48.1,14700.0,42.2775,42.3303,42.2775,42.2863,14700.0
2012-11-06 13:35:00,48.11,48.18,48.11,48.18,7600.0,42.2951,42.3567,42.2951,42.3567,7600.0
2012-11-06 13:40:00,48.17,48.17,48.13,48.14,6400.0,42.3479,42.3479,42.3127,42.3215,6400.0
2012-11-06 13:45:00,48.14,48.24,48.14,48.23,25500.0,42.3215,42.4094,42.3215,42.4006,25500.0
2012-11-06 13:50:00,48.22,48.24,48.2,48.22,33900.0,42.3918,42.4094,42.3742,42.3918,33900.0
2012-11-06 13:55:00,48.23,48.31,48.21,48.21,71400.0,42.4006,42.471,42.383,42.383,71400.0
2012-11-06 14:00:00,48.21,48.22,48.15,48.22,10400.0,42.383,42.3918,42.3303,42.3918,10400.0
2012-11-06 14:05:00,48.2,48.2,48.15,48.17,14800.0,42.3742,42.3742,42.3303,42.3479,14800.0
2012-11-06 14:10:00,48.18,48.2,48.15,48.17,8200.0,42.3567,42.3742,42.3303,42.3479,8200.0
2012-11-06 14:15:00,48.16,48.18,48.16,48.18,6900.0,42.3391,42.3567,42.3391,42.3567,6900.0
2012-11-06 14:20:00,48.18,48.19,48.17,48.19,5100.0,42.3567,42.3655,42.3479,42.3655,5100.0
2012-11-06 14:25:00,48.18,48.22,48.18,48.22,16100.0,42.3567,42.3918,42.3567,42.3918,16100.0
2012-11-06 14:30:00,48.21,48.22,48.19,48.21,14700.0,42.383,42.3918,42.3655,42.383,14700.0
2012-11-06 14:35:00,48.21,48.25,48.2,48.24,18200.0,42.383,42.4182,42.3742,42.4094,18200.0
2012-11-06 14:40:00,48.24,48.25,48.21,48.22,14900.0,42.4094,42.4182,42.383,42.3918,14900.0
2012-11-06 14:45:00,48.22,48.24,48.21,48.23,15300.0,42.3918,42.4094,42.383,42.4006,15300.0
2012-11-06 14:50:00,48.22,48.23,48.2,48.2,16000.0,42.3918,42.4006,42.3742,42.3742,16000.0
2012-11-06 14:55:00,48.2,48.2,48.14,48.16,20500.0,42.3742,42.3742,42.3215,42.3391,20500.0
2012-11-06 15:00:00,48.16,48.17,48.13,48.13,32700.0,42.3391,42.3479,42.3127,42.3127,32700.0
2012-11-06 15:05:00,48.13,48.16,48.12,48.12,17300.0,42.3127,42.3391,42.3039,42.3039,17300.0
2012-11-06 15:10:00,48.13,48.18,48.12,48.17,31000.0,42.3127,42.3567,42.3039,42.3479,31000.0
2012-11-06 15:15:00,48.18,48.22,48.16,48.22,37000.0,42.3567,42.3918,42.3391,42.3918,37000.0
2012-11-06 15:20:00,48.21,48.22,48.18,48.21,21200.0,42.383,42.3918,42.3567,42.383,21200.0
2012-11-06 15:25:00,48.21,48.22,48.16,48.17,17600.0,42.383,42.3918,42.3391,42.3479,17600.0
2012-11-06 15:30:00,48.17,48.17,48.13,48.13,26700.0,42.3479,42.3479,42.3127,42.3127,26700.0
2012-11-06 15:35:00,48.13,48.15,48.07,48.11,42500.0,42.3127,42.3303,42.26,42.2951,42500.0
2012-11-06 15:40:00,48.11,48.13,48.04,48.05,54000.0,42.2951,42.3127,42.2336,42.2424,54000.0
2012-11-06 15:45:00,48.06,48.12,48.04,48.06,66300.0,42.2512,42.3039,42.2336,42.2512,66300.0
2012-11-06 15:50:00,48.07,48.08,48.01,48.03,68300.0,42.26,42.2688,42.2072,42.2248,68300.0
2012-11-06 15:55:00,48.02,48.06,48.0,48.01,126600.0,42.216,42.2512,42.1984,42.2072,126600.0
2012-11-07 09:30:00,48.01,48.03,47.79,47.82,34500.0,42.2072,42.2248,42.0138,42.0402,34500.0
2012-11-07 09:35:00,47.8,47.85,47.73,47.83,11900.0,42.0226,42.0666,41.9611,42.049,11900.0
2012-11-07 09:40:00,47.83,48.0,47.83,47.99,33700.0,42.049,42.1984,42.049,42.1896,33700.0
2012-11-07 09:45:00,47.98,48.15,47.98,48.15,26000.0,42.1808,42.3303,42.1808,42.3303,26000.0
2012-11-07 09:50:00,48.15,48.28,48.15,48.18,68000.0,42.3303,42.4446,42.3303,42.3567,68000.0
2012-11-07 09:55:00,48.17,48.18,48.13,48.16,19600.0,42.3479,42.3567,42.3127,42.3391,19600.0
2012-11-07 10:00:00,48.15,48.2,48.09,48.13,96100.0,42.3303,42.3742,42.2775,42.3127,96100.0
2012-11-07 10:05:00,48.13,48.16,48.12,48.15,16200.0,42.3127,42.3391,42.3039,42.3303,16200.0
2012-11-07 10:10:00,48.14,48.14,48.08,48.08,7900.0,42.3215,42.3215,42.2688,42.2688,7900.0
2012-11-07 10:15:00,48.08,48.11,48.02,48.03,15500.0,42.2688,42.2951,42.216,42.2248,15500.0
2012-11-07 10:20:00,48.03,48.06,48.01,48.04,9400.0,42.2248,42.2512,42.2072,42.2336,9400.0
2012-11-07 10:25:00,48.04,48.11,47.98,48.1,12100.0,42.2336,42.2951,42.1808,42.2863,12100.0
2012-11-07 10:30:00,48.09,48.12,48.06,48.11,10900.0,42.2775,42.3039,42.2512,42.2951,10900.0
2012-11-07 10:35:00,48.1,48.13,48.06,48.1,19300.0,42.2863,42.3127,42.2512,42.2863,19300.0
2012-11-07 10:40:00,48.11,48.12,48.04,48.06,11000.0,42.2951,42.3039,42.2336,42.2512,11000.0
2012-11-07 10:45:00,48.06,48.06,47.9,47.93,25100.0,42.2512,42.2512,42.1105,42.1369,25100.0
2012-11-07 10:50:00,47.93,47.95,47.84,47.84,25800.0,42.1369,42.1545,42.0578,42.0578,25800.0
2012-11-07 10:55:00,47.85,47.96,47.84,47.92,37900.0,42.0666,42.1633,42.0578,42.1281,37900.0
2012-11-07 11:00:00,47.92,47.93,47.8,47.8,21900.0,42.1281,42.1369,42.0226,42.0226,21900.0
2012-11-07 11:05:00,47.8,47.8,47.69,47.69,15100.0,42.0226,42.0226,41.9259,41.9259,15100.0
2012-11-07 11:10:00,47.69,47.76,47.67,47.69,15900.0,41.9259,41.9874,41.9083,41.9259,15900.0
2012-11-07 11:15:00,47.7,47.7,47.61,47.61,9300.0,41.9347,41.9347,41.8556,41.8556,9300.0
2012-11-07 11:20:00,47.6,47.64,47.57,47.57,16800.0,41.8468,41.8819,41.8204,41.8204,16800.0
2012-11-07 11:25:00,47.57,47.57,47.5,47.5,21000.0,41.8204,41.8204,41.7589,41.7589,21000.0
2012-11-07 11:30:00,47.5,47.5,47.4,47.47,20300.0,41.7589,41.7589,41.6709,41.7325,20300.0
2012-11-07 11:35:00,47.45,47.52,47.43,47.52,30000.0,41.7149,41.7764,41.6973,41.7764,30000.0
2012-11-07 11:40:00,47.53,47.65,47.49,47.63,37500.0,41.7852,41.8907,41.7501,41.8731,37500.0
2012-11-07 11:45:00,47.61,47.62,47.56,47.59,16900.0,41.8556,41.8644,41.8116,41.838,16900.0
2012-11-07 11:50:00,47.59,47.7,47.59,47.7,16300.0,41.838,41.9347,41.838,41.9347,16300.0
2012-11-07 11:55:00,47.71,47.81,47.69,47.8,25200.0,41.9435,42.0314,41.9259,42.0226,25200.0
2012-11-07 12:00:00,47.8,47.8,47.75,47.77,10100.0,42.0226,42.0226,41.9786,41.9962,10100.0
2012-11-07 12:05:00,47.75,47.8,47.74,47.79,22500.0,41.9786,42.0226,41.9698,42.0138,22500.0
2012-11-07 12:10:00,47.8,47.87,47.78,47.84,39700.0,42.0226,42.0841,42.005,42.0578,39700.0
2012-11-07 12:15:00,47.84,47.93,47.84,47.88,22200.0,42.0578,42.1369,42.0578,42.0929,22200.0
2012-11-07 12:20:00,47.87,47.88,47.76,47.76,5600.0,42.0841,42.0929,41.9874,41.9874,5600.0
2012-11-07 12:25:00,47.75,47.76,47.72,47.72,24400.0,41.9786,41.9874,41.9523,41.9523,24400.0
2012-11-07 12:30:00,47.72,47.72,47.66,47.67,11100.0,41.9523,41.9523,41.8995,41.9083,11100.0
2012-11-07 12:35:00,47.68,47.75,47.67,47.73,14100.0,41.9171,41.9786,41.9083,41.9611,14100.0
2012-11-07 12:40:00,47.74,47.78,47.74,47.77,9400.0,41.9698,42.005,41.9698,41.9962,9400.0
2012-11-07 12:45:00,47.77,47.8,47.76,47.78,11700.0,41.9962,42.0226,41.9874,42.005,11700.0
2012-11-07 12:50:00,47.78,47.79,47.73,47.76,15800.0,42.005,42.0138,41.9611,41.9874,15800.0
2012-11-07 12:55:00,47.76,47.81,47.75,47.81,7800.0,41.9874,42.0314,41.9786,42.0314,7800.0
2012-11-07 13:00:00,47.81,47.86,47.79,47.84,50100.0,42.0314,42.0753,42.0138,42.0578,50100.0
2012-11-07 13:05:00,47.85,48.03,47.84,48.02,45000.0,42.0666,42.2248,42.0578,42.216,45000.0
2012-11-07 13:10:00,48.01,48.02,47.99,47.99,148200.0,42.2072,42.216,42.1896,42.1896,148200.0
2012-11-07 13:15:00,47.99,48.02,47.98,48.0,37600.0,42.1896,42.216,42.1808,42.1984,37600.0
2012-11-07 13:20:00,48.01,48.05,48.0,48.0,8200.0,42.2072,42.2424,42.1984,42.1984,8200.0
2012-11-07 13:25:00,48.01,48.04,48.0,48.0,9800.0,42.2072,42.2336,42.1984,42.1984,9800.0
2012-11-07 13:30:00,48.01,48.01,47.99,48.0,10600.0,42.2072,42.2072,42.1896,42.1984,10600.0
2012-11-07 13:35:00,48.0,48.02,48.0,48.02,9400.0,42.1984,42.216,42.1984,42.216,9400.0
2012-11-07 13:40:00,48.02,48.05,47.99,48.05,17100.0,42.216,42.2424,42.1896,42.2424,17100.0
2012-11-07 13:45:00,48.05,48.05,48.03,48.05,14800.0,42.2424,42.2424,42.2248,42.2424,14800.0
2012-11-07 13:50:00,48.05,48.06,48.03,48.06,8000.0,42.2424,42.2512,42.2248,42.2512,8000.0
2012-11-07 13:55:00,48.05,48.05,48.03,48.03,12200.0,42.2424,42.2424,42.2248,42.2248,12200.0
2012-11-07 14:00:00,48.03,48.08,48.03,48.07,11700.0,42.2248,42.2688,42.2248,42.26,11700.0
2012-11-07 14:05:00,48.08,48.12,48.03,48.1,43800.0,42.2688,42.3039,42.2248,42.2863,43800.0
2012-11-07 14:10:00,48.1,48.1,48.03,48.04,17700.0,42.2863,42.2863,42.2248,42.2336,17700.0
2012-11-07 14:15:00,48.03,48.04,48.0,48.02,8000.0,42.2248,42.2336,42.1984,42.216,8000.0
2012-11-07 14:20:00,48.01,48.03,48.01,48.03,4000.0,42.2072,42.2248,42.2072,42.2248,4000.0
2012-11-07 14:25:00,48.02,48.03,48.0,48.01,4700.0,42.216,42.2248,42.1984,42.2072,4700.0
2012-11-07 14:30:00,48.0,48.0,47.92,47.92,10400.0,42.1984,42.1984,42.1281,42.1281,10400.0
2012-11-07 14:35:00,47.92,47.92,47.89,47.92,7000.0,42.1281,42.1281,42.1017,42.1281,7000.0
2012-11-07 14:40:00,47.91,47.92,47.89,47.91,7600.0,42.1193,42.1281,42.1017,42.1193,7600.0
2012-11-07 14:45:00,47.91,47.93,47.91,47.91,10300.0,42.1193,42.1369,42.1193,42.1193,10300.0
2012-11-07 14:50:00,47.9,47.9,47.88,47.88,10400.0,42.1105,42.1105,42.0929,42.0929,10400.0
2012-11-07 14:55:00,47.88,47.93,47.88,47.92,20400.0,42.0929,42.1369,42.0929,42.1281,20400.0
2012-11-07 15:00:00,47.92,47.92,47.83,47.87,15600.0,42.1281,42.1281,42.049,42.0841,15600.0
2012-11-07 15:05:00,47.85,47.88,47.82,47.82,15700.0,42.0666,42.0929,42.0402,42.0402,15700.0
2012-11-07 15:10:00,47.82,47.91,47.82,47.85,32900.0,42.0402,42.1193,42.0402,42.0666,32900.0
2012-11-07 15:15:00,47.86,47.88,47.84,47.84,30000.0,42.0753,42.0929,42.0578,42.0578,30000.0
2012-11-07 15:20:00,47.84,47.88,47.84,47.88,20400.0,42.0578,42.0929,42.0578,42.0929,20400.0
2012-11-07 15:25:00,47.88,48.06,47.85,48.02,100000.0,42.0929,42.2512,42.0666,42.216,100000.0
2012-11-07 15:30:00,48.01,48.06,47.98,48.0,58500.0,42.2072,42.2512,42.1808,42.1984,58500.0
2012-11-07 15:35:00,48.0,48.0,47.89,47.92,26500.0,42.1984,42.1984,42.1017,42.1281,26500.0
2012-11-07 15:40:00,47.93,47.93,47.9,47.91,26100.0,42.1369,42.1369,42.1105,42.1193,26100.0
2012-11-07 15:45:00,47.91,48.03,47.9,48.03,89000.0,42.1193,42.2248,42.1105,42.2248,89000.0
2012-11-07 15:50:00,48.02,48.04,47.97,47.98,76600.0,42.216,42.2336,42.172,42.1808,76600.0
2012-11-07 15:55:00,47.99,48.03,47.93,47.98,217000.0,42.1896,42.2248,42.1369,42.1808,217000.0
2012-11-08 09:30:00,47.68,48.07,47.68,47.94,34800.0,41.9171,42.26,41.9171,42.1457,34800.0
2012-11-08 09:35:00,47.89,48.06,47.89,47.94,55400.0,42.1017,42.2512,42.1017,42.1457,55400.0
2012-11-08 09:40:00,47.97,48.03,47.89,47.9,36100.0,42.172,42.2248,42.1017,42.1105,36100.0
2012-11-08 09:45:00,47.88,47.89,47.76,47.8,12600.0,42.0929,42.1017,41.9874,42.0226,12600.0
2012-11-08 09:50:00,47.79,47.87,47.75,47.84,6800.0,42.0138,42.0841,41.9786,42.0578,6800.0
2012-11-08 09:55:00,47.83,47.88,47.79,47.86,36200.0,42.049,42.0929,42.0138,42.0753,36200.0
2012-11-08 10:00:00,47.86,47.87,47.77,47.79,6200.0,42.0753,42.0841,41.9962,42.0138,6200.0
2012-11-08 10:05:00,47.78,47.89,47.78,47.85,37100.0,42.005,42.1017,42.005,42.0666,37100.0
2012-11-08 10:10:00,47.85,47.99,47.85,47.97,17600.0,42.0666,42.1896,42.0666,42.172,17600.0
2012-11-08 10:15:00,47.97,48.01,47.93,48.0,20700.0,42.172,42.2072,42.1369,42.1984,20700.0
2012-11-08 10:20:00,48.01,48.01,47.92,47.95,46700.0,42.2072,42.2072,42.1281,42.1545,46700.0
2012-11-08 10:25:00,47.96,47.97,47.92,47.94,12100.0,42.1633,42.172,42.1281,42.1457,12100.0
2012-11-08 10:30:00,47.94,47.99,47.93,47.99,18700.0,42.1457,42.1896,42.1369,42.1896,18700.0
2012-11-08 10:35:00,47.99,48.01,47.93,47.98,12100.0,42.1896,42.2072,42.1369,42.1808,12100.0
2012-11-08 10:40:00,47.97,47.99,47.91,47.91,36100.0,42.172,42.1896,42.1193,42.1193,36100.0
2012-11-08 10:45:00,47.92,47.97,47.89,47.9,24700.0,42.1281,42.172,42.1017,42.1105,24700.0
2012-11-08 10:50:00,47.9,47.93,47.84,47.92,28200.0,42.1105,42.1369,42.0578,42.1281,28200.0
2012-11-08 10:55:00,47.93,47.98,47.84,47.95,19500.0,42.1369,42.1808,42.0578,42.1545,19500.0
2012-11-08 11:00:00,47.94,47.97,47.89,47.92,13200.0,42.1457,42.172,42.1017,42.1281,13200.0
2012-11-08 11:05:00,47.94,47.97,47.9,47.93,13500.0,42.1457,42.172,42.1105,42.1369,13500.0
2012-11-08 11:10:00,47.92,47.97,47.87,47.94,20400.0,42.1281,42.172,42.0841,42.1457,20400.0
2012-11-08 11:15:00,47.94,47.95,47.89,47.92,8300.0,42.1457,42.1545,42.1017,42.1281,8300.0
2012-11-08 11:20:00,47.92,47.92,47.86,47.89,9000.0,42.1281,42.1281,42.0753,42.1017,9000.0
2012-11-08 11:25:00,47.9,47.94,47.9,47.94,13100.0,42.1105,42.1457,42.1105,42.1457,13100.0
2012-11-08 11:30:00,47.95,47.95,47.87,47.9,19200.0,42.1545,42.1545,42.0841,42.1105,19200.0
2012-11-08 11:35:00,47.89,47.94,47.88,47.93,17900.0,42.1017,42.1457,42.0929,42.1369,17900.0
2012-11-08 11:40:00,47.93,48.0,47.93,47.99,24000.0,42.1369,42.1984,42.1369,42.1896,24000.0
2012-11-08 11:45:00,48.0,48.0,47.96,47.96,5700.0,42.1984,42.1984,42.1633,42.1633,5700.0
2012-11-08 11:50:00,47.96,47.96,47.9,47.96,8400.0,42.1633,42.1633,42.1105,42.1633,8400.0
2012-11-08 11:55:00,47.97,47.97,47.89,47.93,16700.0,42.172,42.172,42.1017,42.1369,16700.0
2012-11-08 12:00:00,47.94,47.97,47.86,47.89,11600.0,42.1457,42.172,42.0753,42.1017,11600.0
2012-11-08 12:05:00,47.9,47.91,47.87,47.88,11500.0,42.1105,42.1193,42.0841,42.0929,11500.0
2012-11-08 12:10:00,47.88,47.89,47.85,47.85,18200.0,42.0929,42.1017,42.0666,42.0666,18200.0
2012-11-08 12:15:00,47.85,47.95,47.84,47.88,15100.0,42.0666,42.1545,42.0578,42.0929,15100.0
2012-11-08 12:20:00,47.88,47.9,47.86,47.88,8700.0,42.0929,42.1105,42.0753,42.0929,8700.0
2012-11-08 12:25:00,47.88,47.89,47.84,47.85,14700.0,42.0929,42.1017,42.0578,42.0666,14700.0
2012-11-08 12:30:00,47.85,47.94,47.85,47.93,43600.0,42.0666,42.1457,42.0666,42.1369,43600.0
2012-11-08 12:35:00,47.94,47.94,47.84,47.9,36400.0,42.1457,42.1457,42.0578,42.1105,36400.0
2012-11-08 12:40:00,47.89,47.92,47.86,47.86,15400.0,42.1017,42.1281,42.0753,42.0753,15400.0
2012-11-08 12:45:00,47.86,47.89,47.84,47.85,53600.0,42.0753,42.1017,42.0578,42.0666,53600.0
2012-11-08 12:50:00,47.85,47.89,47.84,47.88,30800.0,42.0666,42.1017,42.0578,42.0929,30800.0
2012-11-08 12:55:00,47.88,47.89,47.85,47.85,11500.0,42.0929,42.1017,42.0666,42.0666,11500.0
2012-11-08 13:00:00,47.85,47.9,47.79,47.9,20100.0,42.0666,42.1105,42.0138,42.1105,20100.0
2012-11-08 13:05:00,47.9,47.91,47.85,47.88,11000.0,42.1105,42.1193,42.0666,42.0929,11000.0
2012-11-08 13:10:00,47.88,47.91,47.84,47.87,14700.0,42.0929,42.1193,42.0578,42.0841,14700.0
2012-11-08 13:15:00,47.87,47.95,47.85,47.92,34500.0,42.0841,42.1545,42.0666,42.1281,34500.0
2012-11-08 13:20:00,47.92,47.94,47.87,47.87,19200.0,42.1281,42.1457,42.0841,42.0841,19200.0
2012-11-08 13:25:00,47.88,47.89,47.84,47.87,35200.0,42.0929,42.1017,42.0578,42.0841,35200.0
2012-11-08 13:30:00,47.87,47.88,47.82,47.87,20600.0,42.0841,42.0929,42.0402,42.0841,20600.0
2012-11-08 13:35:00,47.87,47.98,47.87,47.98,23600.0,42.0841,42.1808,42.0841,42.1808,23600.0
2012-11-08 13:40:00,47.97,48.04,47.95,48.03,34600.0,42.172,42.2336,42.1545,42.2248,34600.0
2012-11-08 13:45:00,48.01,48.01,47.94,48.01,21100.0,42.2072,42.2072,42.1457,42.2072,21100.0
2012-11-08 13:50:00,48.01,48.03,47.96,48.03,16400.0,42.2072,42.2248,42.1633,42.2248,16400.0
2012-11-08 13:55:00,48.03,48.18,48.03,48.15,23700.0,42.2248,42.3567,42.2248,42.3303,23700.0
2012-11-08 14:00:00,48.15,48.15,48.07,48.07,18200.0,42.3303,42.3303,42.26,42.26,18200.0
2012-11-08 14:05:00,48.06,48.07,48.03,48.05,12400.0,42.2512,42.26,42.2248,42.2424,12400.0
2012-11-08 14:10:00,48.04,48.05,48.0,48.02,13900.0,42.2336,42.2424,42.1984,42.216,13900.0
2012-11-08 14:15:00,48.02,48.05,47.99,48.03,41300.0,42.216,42.2424,42.1896,42.2248,41300.0
2012-11-08 14:20:00,48.03,48.07,48.0,48.02,30500.0,42.2248,42.26,42.1984,42.216,30500.0
2012-11-08 14:25:00,48.01,48.07,48.0,48.06,17700.0,42.2072,42.26,42.1984,42.2512,17700.0
2012-11-08 14:30:00,48.05,48.06,48.04,48.05,12100.0,42.2424,42.2512,42.2336,42.2424,12100.0
2012-11-08 14:35:00,48.04,48.1,48.04,48.07,50500.0,42.2336,42.2863,42.2336,42.26,50500.0
2012-11-08 14:40:00,48.07,48.07,48.04,48.04,11000.0,42.26,42.26,42.2336,42.2336,11000.0
2012-11-08 14:45:00,48.04,48.07,48.03,48.07,17600.0,42.2336,42.26,42.2248,42.26,17600.0
2012-11-08 14:50:00,48.08,48.11,48.07,48.07,20100.0,42.2688,42.2951,42.26,42.26,20100.0
2012-11-08 14:55:00,48.06,48.07,48.05,48.05,10800.0,42.2512,42.26,42.2424,42.2424,10800.0
2012-11-08 15:00:00,48.05,48.06,47.99,48.02,27700.0,42.2424,42.2512,42.1896,42.216,27700.0
2012-11-08 15:05:00,48.02,48.03,48.0,48.01,19500.0,42.216,42.2248,42.1984,42.2072,19500.0
2012-11-08 15:10:00,48.02,48.05,48.0,48.04,56800.0,42.216,42.2424,42.1984,42.2336,56800.0
2012-11-08 15:15:00,48.02,48.04,48.01,48.04,20400.0,42.216,42.2336,42.2072,42.2336,20400.0
2012-11-08 15:20:00,48.03,48.1,48.0,48.0,30700.0,42.2248,42.2863,42.1984,42.1984,30700.0
2012-11-08 15:25:00,48.01,48.04,48.0,48.01,35200.0,42.2072,42.2336,42.1984,42.2072,35200.0
2012-11-08 15:30:00,48.01,48.04,48.0,48.02,49600.0,42.2072,42.2336,42.1984,42.216,49600.0
2012-11-08 15:35:00,48.02,48.06,48.0,48.03,45800.0,42.216,42.2512,42.1984,42.2248,45800.0
2012-11-08 15:40:00,48.02,48.06,47.99,48.04,47400.0,42.216,42.2512,42.1896,42.2336,47400.0
2012-11-08 15:45:00,48.02,48.1,48.01,48.06,67900.0,42.216,42.2863,42.2072,42.2512,67900.0
2012-11-08 15:50:00,48.05,48.13,48.05,48.12,95800.0,42.2424,42.3127,42.2424,42.3039,95800.0
2012-11-08 15:55:00,48.12,48.16,48.1,48.11,229000.0,42.3039,42.3391,42.2863,42.2951,229000.0
2012-11-09 09:30:00,47.87,48.02,47.8,47.99,57300.0,42.0841,42.216,42.0226,42.1896,57300.0
2012-11-09 09:35:00,48.0,48.06,47.85,48.0,52600.0,42.1984,42.2512,42.0666,42.1984,52600.0
2012-11-09 09:40:00,47.99,48.05,47.76,47.8,30500.0,42.1896,42.2424,41.9874,42.0226,30500.0
2012-11-09 09:45:00,47.81,47.84,47.63,47.66,35800.0,42.0314,42.0578,41.8731,41.8995,35800.0
2012-11-09 09:50:00,47.65,47.66,47.47,47.52,56200.0,41.8907,41.8995,41.7325,41.7764,56200.0
2012-11-09 09:55:00,47.52,47.55,47.3,47.35,136400.0,41.7764,41.8028,41.583,41.627,136400.0
2012-11-09 10:00:00,47.36,47.41,47.3,47.31,93400.0,41.6358,41.6797,41.583,41.5918,93400.0
2012-11-09 10:05:00,47.31,47.51,47.24,47.51,85400.0,41.5918,41.7676,41.5303,41.7676,85400.0
2012-11-09 10:10:00,47.49,47.51,47.43,47.45,11800.0,41.7501,41.7676,41.6973,41.7149,11800.0
2012-11-09 10:15:00,47.45,47.46,47.29,47.31,52300.0,41.7149,41.7237,41.5742,41.5918,52300.0
2012-11-09 10:20:00,47.3,47.3,47.19,47.24,65300.0,41.583,41.583,41.4863,41.5303,65300.0
2012-11-09 10:25:00,47.24,47.25,47.15,47.2,60000.0,41.5303,41.5391,41.4512,41.4951,60000.0
2012-11-09 10:30:00,47.19,47.26,47.17,47.24,65900.0,41.4863,41.5479,41.4687,41.5303,65900.0
2012-11-09 10:35:00,47.25,47.27,47.0,47.02,102600.0,41.5391,41.5567,41.3193,41.3369,102600.0
2012-11-09 10:40:00,47.01,47.01,46.88,46.94,207500.0,41.3281,41.3281,41.2138,41.2665,207500.0
2012-11-09 10:45:00,46.94,47.07,46.87,47.0,211600.0,41.2665,41.3808,41.205,41.3193,211600.0
2012-11-09 10:50:00,47.0,47.01,46.88,46.89,119100.0,41.3193,41.3281,41.2138,41.2226,119100.0
2012-11-09 10:55:00,46.9,47.09,46.9,47.04,95400.0,41.2314,41.3984,41.2314,41.3545,95400.0
2012-11-09 11:00:00,47.03,47.08,47.0,47.01,46900.0,41.3457,41.3896,41.3193,41.3281,46900.0
2012-11-09 11:05:00,47.02,47.03,46.96,46.98,91000.0,41.3369,41.3457,41.2841,41.3017,91000.0
2012-11-09 11:10:00,46.97,46.99,46.89,46.93,26400.0,41.2929,41.3105,41.2226,41.2577,26400.0
2012-11-09 11:15:00,46.93,47.01,46.92,46.98,70000.0,41.2577,41.3281,41.249,41.3017,70000.0
2012-11-09 11:20:00,46.97,47.08,46.89,46.98,64100.0,41.2929,41.3896,41.2226,41.3017,64100.0
2012-11-09 11:25:00,46.98,47.16,46.98,47.15,45600.0,41.3017,41.4599,41.3017,41.4512,45600.0
2012-11-09 11:30:00,47.16,47.18,47.03,47.04,29400.0,41.4599,41.4775,41.3457,41.3545,29400.0
2012-11-09 11:35:00,47.03,47.15,47.02,47.13,16100.0,41.3457,41.4512,41.3369,41.4336,16100.0
2012-11-09 11:40:00,47.13,47.25,47.12,47.21,43000.0,41.4336,41.5391,41.4248,41.5039,43000.0
2012-11-09 11:45:00,47.21,47.27,47.2,47.25,19900.0,41.5039,41.5567,41.4951,41.5391,19900.0
2012-11-09 11:50:00,47.25,47.4,47.25,47.37,33600.0,41.5391,41.6709,41.5391,41.6446,33600.0
2012-11-09 11:55:00,47.36,47.5,47.33,47.39,56600.0,41.6358,41.7589,41.6094,41.6622,56600.0
2012-11-09 12:00:00,47.39,47.44,47.17,47.19,35700.0,41.6622,41.7061,41.4687,41.4863,35700.0
2012-11-09 12:05:00,47.19,47.3,47.18,47.19,43700.0,41.4863,41.583,41.4775,41.4863,43700.0
2012-11-09 12:10:00,47.19,47.29,47.19,47.21,33700.0,41.4863,41.5742,41.4863,41.5039,33700.0
2012-11-09 12:15:00,47.2,47.28,47.2,47.28,29600.0,41.4951,41.5654,41.4951,41.5654,29600.0
2012-11-09 12:20:00,47.28,47.28,47.19,47.2,35500.0,41.5654,41.5654,41.4863,41.4951,35500.0
2012-11-09 12:25:00,47.2,47.21,47.12,47.13,38300.0,41.4951,41.5039,41.4248,41.4336,38300.0
2012-11-09 12:30:00,47.12,47.13,46.99,47.0,53700.0,41.4248,41.4336,41.3105,41.3193,53700.0
2012-11-09 12:35:00,46.99,47.1,46.99,47.04,26200.0,41.3105,41.4072,41.3105,41.3545,26200.0
2012-11-09 12:40:00,47.04,47.1,47.03,47.04,34000.0,41.3545,41.4072,41.3457,41.3545,34000.0
2012-11-09 12:45:00,47.05,47.06,47.01,47.03,59300.0,41.3632,41.372,41.3281,41.3457,59300.0
2012-11-09 12:50:00,47.03,47.19,47.02,47.16,34100.0,41.3457,41.4863,41.3369,41.4599,34100.0
2012-11-09 12:55:00,47.17,47.29,47.16,47.25,30700.0,41.4687,41.5742,41.4599,41.5391,30700.0
2012-11-09 13:00:00,47.26,47.41,47.26,47.37,38500.0,41.5479,41.6797,41.5479,41.6446,38500.0
2012-11-09 13:05:00,47.38,47.42,47.35,47.4,38000.0,41.6534,41.6885,41.627,41.6709,38000.0
2012-11-09 13:10:00,47.39,47.4,47.18,47.32,32300.0,41.6622,41.6709,41.4775,41.6006,32300.0
2012-11-09 13:15:00,47.28,47.31,47.2,47.25,47400.0,41.5654,41.5918,41.4951,41.5391,47400.0
2012-11-09 13:20:00,47.26,47.27,47.2,47.2,17000.0,41.5479,41.5567,41.4951,41.4951,17000.0
2012-11-09 13:25:00,47.19,47.23,47.1,47.1,10900.0,41.4863,41.5215,41.4072,41.4072,10900.0
2012-11-09 13:30:00,47.09,47.11,47.04,47.04,25500.0,41.3984,41.416,41.3545,41.3545,25500.0
2012-11-09 13:35:00,47.03,47.04,46.95,46.98,79800.0,41.3457,41.3545,41.2753,41.3017,79800.0
2012-11-09 13:40:00,47.0,47.02,46.95,46.96,17600.0,41.3193,41.3369,41.2753,41.2841,17600.0
2012-11-09 13:45:00,46.97,47.0,46.94,46.95,13000.0,41.2929,41.3193,41.2665,41.2753,13000.0
2012-11-09 13:50:00,46.94,47.04,46.93,47.01,28500.0,41.2665,41.3545,41.2577,41.3281,28500.0
2012-11-09 13:55:00,47.0,47.02,46.98,47.01,11000.0,41.3193,41.3369,41.3017,41.3281,11000.0
2012-11-09 14:00:00,47.02,47.02,46.96,46.96,10800.0,41.3369,41.3369,41.2841,41.2841,10800.0
2012-11-09 14:05:00,46.96,47.02,46.94,46.97,18600.0,41.2841,41.3369,41.2665,41.2929,18600.0
2012-11-09 14:10:00,46.96,46.97,46.89,46.92,98500.0,41.2841,41.2929,41.2226,41.249,98500.0
2012-11-09 14:15:00,46.92,46.99,46.9,46.98,19300.0,41.249,41.3105,41.2314,41.3017,19300.0
2012-11-09 14:20:00,46.98,47.0,46.95,46.97,11500.0,41.3017,41.3193,41.2753,41.2929,11500.0
2012-11-09 14:25:00,46.98,46.99,46.95,46.98,15500.0,41.3017,41.3105,41.2753,41.3017,15500.0
2012-11-09 14:30:00,46.99,47.05,46.96,47.02,20800.0,41.3105,41.3632,41.2841,41.3369,20800.0
2012-11-09 14:35:00,47.02,47.09,47.01,47.03,17100.0,41.3369,41.3984,41.3281,41.3457,17100.0
2012-11-09 14:40:00,47.03,47.1,47.03,47.06,25000.0,41.3457,41.4072,41.3457,41.372,25000.0
2012-11-09 14:45:00,47.07,47.1,47.03,47.06,36400.0,41.3808,41.4072,41.3457,41.372,36400.0
2012-11-09 14:50:00,47.06,47.1,46.99,47.05,52100.0,41.372,41.4072,41.3105,41.3632,52100.0
2012-11-09 14:55:00,47.05,47.07,47.02,47.05,24700.0,41.3632,41.3808,41.3369,41.3632,24700.0
2012-11-09 15:00:00,47.05,47.06,47.02,47.05,22100.0,41.3632,41.372,41.3369,41.3632,22100.0
2012-11-09 15:05:00,47.05,47.06,46.98,47.01,18300.0,41.3632,41.372,41.3017,41.3281,18300.0
2012-11-09 15:10:00,47.01,47.09,47.0,47.0,75100.0,41.3281,41.3984,41.3193,41.3193,75100.0
2012-11-09 15:15:00,47.01,47.04,46.98,47.02,29400.0,41.3281,41.3545,41.3017,41.3369,29400.0
2012-11-09 15:20:00,47.02,47.06,46.99,47.05,76900.0,41.3369,41.372,41.3105,41.3632,76900.0
2012-11-09 15:25:00,47.06,47.07,47.01,47.06,90400.0,41.372,41.3808,41.3281,41.372,90400.0
2012-11-09 15:30:00,47.07,47.07,46.99,46.99,19100.0,41.3808,41.3808,41.3105,41.3105,19100.0
2012-11-09 15:35:00,46.99,46.99,46.87,46.93,64900.0,41.3105,41.3105,41.205,41.2577,64900.0
2012-11-09 15:40:00,46.92,47.01,46.92,47.01,64700.0,41.249,41.3281,41.249,41.3281,64700.0
2012-11-09 15:45:00,47.01,47.1,46.98,47.04,101400.0,41.3281,41.4072,41.3017,41.3545,101400.0
2012-11-09 15:50:00,47.03,47.04,46.96,46.99,61900.0,41.3457,41.3545,41.2841,41.3105,61900.0
2012-11-09 15:55:00,46.99,47.01,46.91,46.97,110700.0,41.3105,41.3281,41.2402,41.2929,110700.0
2012-11-12 09:30:00,46.83,46.96,46.76,46.95,86200.0,41.1698,41.2841,41.1083,41.2753,86200.0
2012-11-12 09:35:00,46.94,46.94,46.6,46.6,40000.0,41.2665,41.2665,40.9676,40.9676,40000.0
2012-11-12 09:40:00,46.6,46.64,46.46,46.52,62000.0,40.9676,41.0028,40.8446,40.8973,62000.0
2012-11-12 09:45:00,46.55,46.65,46.49,46.5,41500.0,40.9237,41.0116,40.8709,40.8797,41500.0
2012-11-12 09:50:00,46.5,46.63,46.5,46.54,53000.0,40.8797,40.994,40.8797,40.9149,53000.0
2012-11-12 09:55:00,46.55,46.6,46.48,46.59,39300.0,40.9237,40.9676,40.8621,40.9588,39300.0
2012-11-12 10:00:00,46.59,46.75,46.57,46.75,41800.0,40.9588,41.0995,40.9413,41.0995,41800.0
2012-11-12 10:05:00,46.75,46.81,46.7,46.79,44000.0,41.0995,41.1523,41.0555,41.1347,44000.0
2012-11-12 10:10:00,46.78,46.78,46.72,46.75,5800.0,41.1259,41.1259,41.0731,41.0995,5800.0
2012-11-12 10:15:00,46.74,46.83,46.72,46.79,33300.0,41.0907,41.1698,41.0731,41.1347,33300.0
2012-11-12 10:20:00,46.79,46.82,46.77,46.8,8900.0,41.1347,41.161,41.1171,41.1435,8900.0
2012-11-12 10:25:00,46.79,46.94,46.76,46.92,28400.0,41.1347,41.2665,41.1083,41.249,28400.0
2012-11-12 10:30:00,46.91,46.92,46.89,46.92,7400.0,41.2402,41.249,41.2226,41.249,7400.0
2012-11-12 10:35:00,46.92,46.92,46.9,46.91,10600.0,41.249,41.249,41.2314,41.2402,10600.0
2012-11-12 10:40:00,46.92,46.92,46.85,46.85,11000.0,41.249,41.249,41.1874,41.1874,11000.0
2012-11-12 10:45:00,46.84,46.89,46.8,46.84,17200.0,41.1786,41.2226,41.1435,41.1786,17200.0
2012-11-12 10:50:00,46.83,46.91,46.81,46.83,61900.0,41.1698,41.2402,41.1523,41.1698,61900.0
2012-11-12 10:55:00,46.84,46.94,46.84,46.88,33400.0,41.1786,41.2665,41.1786,41.2138,33400.0
2012-11-12 11:00:00,46.89,46.94,46.89,46.9,13400.0,41.2226,41.2665,41.2226,41.2314,13400.0
2012-11-12 11:05:00,46.9,46.94,46.89,46.91,11500.0,41.2314,41.2665,41.2226,41.2402,11500.0
2012-11-12 11:10:00,46.91,46.94,46.9,46.93,7400.0,41.2402,41.2665,41.2314,41.2577,7400.0
2012-11-12 11:15:00,46.93,46.94,46.84,46.84,12100.0,41.2577,41.2665,41.1786,41.1786,12100.0
2012-11-12 11:20:00,46.84,46.86,46.81,46.83,13400.0,41.1786,41.1962,41.1523,41.1698,13400.0
2012-11-12 11:25:00,46.82,46.83,46.77,46.79,12500.0,41.161,41.1698,41.1171,41.1347,12500.0
2012-11-12 11:30:00,46.79,46.8,46.72,46.74,12400.0,41.1347,41.1435,41.0731,41.0907,12400.0
2012-11-12 11:35:00,46.74,46.74,46.7,46.73,8700.0,41.0907,41.0907,41.0555,41.0819,8700.0
2012-11-12 11:40:00,46.74,46.8,46.73,46.75,10500.0,41.0907,41.1435,41.0819,41.0995,10500.0
2012-11-12 11:45:00,46.75,46.75,46.74,46.74,3100.0,41.0995,41.0995,41.0907,41.0907,3100.0
2012-11-12 11:50:00,46.74,46.79,46.73,46.76,28200.0,41.0907,41.1347,41.0819,41.1083,28200.0
2012-11-12 11:55:00,46.77,46.79,46.76,46.78,4700.0,41.1171,41.1347,41.1083,41.1259,4700.0
2012-11-12 12:00:00,46.78,46.79,46.74,46.76,15800.0,41.1259,41.1347,41.0907,41.1083,15800.0
2012-11-12 12:05:00,46.76,46.8,46.76,46.76,13900.0,41.1083,41.1435,41.1083,41.1083,13900.0
2012-11-12 12:10:00,46.76,46.82,46.75,46.8,18700.0,41.1083,41.161,41.0995,41.1435,18700.0
2012-11-12 12:15:00,46.77,46.79,46.76,46.76,10000.0,41.1171,41.1347,41.1083,41.1083,10000.0
2012-11-12 12:20:00,46.76,46.79,46.75,46.78,16400.0,41.1083,41.1347,41.0995,41.1259,16400.0
2012-11-12 12:25:00,46.78,46.79,46.75,46.77,12000.0,41.1259,41.1347,41.0995,41.1171,12000.0
2012-11-12 12:30:00,46.78,46.82,46.76,46.76,12900.0,41.1259,41.161,41.1083,41.1083,12900.0
2012-11-12 12:35:00,46.76,46.81,46.76,46.77,11800.0,41.1083,41.1523,41.1083,41.1171,11800.0
2012-11-12 12:40:00,46.78,46.81,46.77,46.79,12100.0,41.1259,41.1523,41.1171,41.1347,12100.0
2012-11-12 12:45:00,46.78,46.78,46.75,46.77,10500.0,41.1259,41.1259,41.0995,41.1171,10500.0
2012-11-12 12:50:00,46.76,46.76,46.75,46.76,4600.0,41.1083,41.1083,41.0995,41.1083,4600.0
2012-11-12 12:55:00,46.76,46.78,46.74,46.77,41000.0,41.1083,41.1259,41.0907,41.1171,41000.0
2012-11-12 13:00:00,46.77,46.87,46.75,46.86,14900.0,41.1171,41.205,41.0995,41.1962,14900.0
2012-11-12 13:05:00,46.86,46.86,46.79,46.86,9500.0,41.1962,41.1962,41.1347,41.1962,9500.0
2012-11-12 13:10:00,46.84,46.87,46.83,46.83,3600.0,41.1786,41.205,41.1698,41.1698,3600.0
2012-11-12 13:15:00,46.82,46.92,46.82,46.88,7500.0,41.161,41.249,41.161,41.2138,7500.0
2012-11-12 13:20:00,46.87,46.93,46.8,46.87,41900.0,41.205,41.2577,41.1435,41.205,41900.0
2012-11-12 13:25:00,46.88,46.93,46.87,46.9,8300.0,41.2138,41.2577,41.205,41.2314,8300.0
2012-11-12 13:30:00,46.87,46.88,46.84,46.84,2100.0,41.205,41.2138,41.1786,41.1786,2100.0
2012-11-12 13:35:00,46.84,46.85,46.8,46.83,11900.0,41.1786,41.1874,41.1435,41.1698,11900.0
2012-11-12 13:40:00,46.83,46.85,46.8,46.8,11000.0,41.1698,41.1874,41.1435,41.1435,11000.0
2012-11-12 13:45:00,46.8,46.81,46.77,46.77,8700.0,41.1435,41.1523,41.1171,41.1171,8700.0
2012-11-12 13:50:00,46.78,46.78,46.77,46.78,6500.0,41.1259,41.1259,41.1171,41.1259,6500.0
2012-11-12 13:55:00,46.78,46.8,46.71,46.72,26300.0,41.1259,41.1435,41.0643,41.0731,26300.0
2012-11-12 14:00:00,46.72,46.72,46.68,46.68,16900.0,41.0731,41.0731,41.038,41.038,16900.0
2012-11-12 14:05:00,46.68,46.68,46.66,46.66,10400.0,41.038,41.038,41.0204,41.0204,10400.0
2012-11-12 14:10:00,46.67,46.67,46.64,46.66,15100.0,41.0292,41.0292,41.0028,41.0204,15100.0
2012-11-12 14:15:00,46.66,46.71,46.63,46.71,38800.0,41.0204,41.0643,40.994,41.0643,38800.0
2012-11-12 14:20:00,46.71,46.8,46.71,46.77,8200.0,41.0643,41.1435,41.0643,41.1171,8200.0
2012-11-12 14:25:00,46.76,46.76,46.7,46.75,9000.0,41.1083,41.1083,41.0555,41.0995,9000.0
2012-11-12 14:30:00,46.75,46.77,46.72,46.74,16200.0,41.0995,41.1171,41.0731,41.0907,16200.0
2012-11-12 14:35:00,46.74,46.75,46.67,46.7,11700.0,41.0907,41.0995,41.0292,41.0555,11700.0
2012-11-12 14:40:00,46.7,46.74,46.68,46.74,14700.0,41.0555,41.0907,41.038,41.0907,14700.0
2012-11-12 14:45:00,46.73,46.76,46.72,46.75,7300.0,41.0819,41.1083,41.0731,41.0995,7300.0
2012-11-12 14:50:00,46.75,46.77,46.74,46.76,6900.0,41.0995,41.1171,41.0907,41.1083,6900.0
2012-11-12 14:55:00,46.77,46.77,46.74,46.76,6500.0,41.1171,41.1171,41.0907,41.1083,6500.0
2012-11-12 15:00:00,46.77,46.8,46.77,46.78,10400.0,41.1171,41.1435,41.1171,41.1259,10400.0
2012-11-12 15:05:00,46.78,46.79,46.74,46.74,18200.0,41.1259,41.1347,41.0907,41.0907,18200.0
2012-11-12 15:10:00,46.75,46.77,46.69,46.7,14300.0,41.0995,41.1171,41.0468,41.0555,14300.0
2012-11-12 15:15:00,46.69,46.72,46.69,46.7,15100.0,41.0468,41.0731,41.0468,41.0555,15100.0
2012-11-12 15:20:00,46.7,46.75,46.69,46.75,17600.0,41.0555,41.0995,41.0468,41.0995,17600.0
2012-11-12 15:25:00,46.75,46.75,46.7,46.72,19000.0,41.0995,41.0995,41.0555,41.0731,19000.0
2012-11-12 15:30:00,46.72,46.73,46.69,46.7,21900.0,41.0731,41.0819,41.0468,41.0555,21900.0
2012-11-12 15:35:00,46.7,46.72,46.67,46.69,27600.0,41.0555,41.0731,41.0292,41.0468,27600.0
2012-11-12 15:40:00,46.69,46.69,46.63,46.64,32800.0,41.0468,41.0468,40.994,41.0028,32800.0
2012-11-12 15:45:00,46.65,46.68,46.63,46.63,30100.0,41.0116,41.038,40.994,40.994,30100.0
2012-11-12 15:50:00,46.64,46.68,46.63,46.67,38800.0,41.0028,41.038,40.994,41.0292,38800.0
2012-11-12 15:55:00,46.67,46.72,46.63,46.7,106600.0,41.0292,41.0731,40.994,41.0555,106600.0
2012-11-13 09:30:00,46.73,46.8,46.63,46.65,145100.0,41.0819,41.1435,40.994,41.0116,145100.0
2012-11-13 09:35:00,46.65,46.67,46.58,46.61,145200.0,41.0116,41.0292,40.9501,40.9764,145200.0
2012-11-13 09:40:00,46.61,46.63,46.56,46.58,223300.0,40.9764,40.994,40.9325,40.9501,223300.0
2012-11-13 09:45:00,46.58,46.62,46.53,46.53,59600.0,40.9501,40.9852,40.9061,40.9061,59600.0
2012-11-13 09:50:00,46.53,46.58,46.52,46.54,124100.0,40.9061,40.9501,40.8973,40.9149,124100.0
2012-11-13 09:55:00,46.54,46.58,46.52,46.53,24400.0,40.9149,40.9501,40.8973,40.9061,24400.0
2012-11-13 10:00:00,46.53,46.54,46.48,46.49,104000.0,40.9061,40.9149,40.8621,40.8709,104000.0
2012-11-13 10:05:00,46.5,46.55,46.45,46.52,19400.0,40.8797,40.9237,40.8358,40.8973,19400.0
2012-11-13 10:10:00,46.53,46.71,46.53,46.68,35000.0,40.9061,41.0643,40.9061,41.038,35000.0
2012-11-13 10:15:00,46.68,46.69,46.6,46.64,16800.0,41.038,41.0468,40.9676,41.0028,16800.0
2012-11-13 10:20:00,46.63,46.67,46.6,46.62,21600.0,40.994,41.0292,40.9676,40.9852,21600.0
2012-11-13 10:25:00,46.62,46.67,46.62,46.66,21900.0,40.9852,41.0292,40.9852,41.0204,21900.0
2012-11-13 10:30:00,46.67,46.78,46.64,46.78,25600.0,41.0292,41.1259,41.0028,41.1259,25600.0
2012-11-13 10:35:00,46.8,46.83,46.77,46.81,27400.0,41.1435,41.1698,41.1171,41.1523,27400.0
2012-11-13 10:40:00,46.82,46.93,46.82,46.91,30500.0,41.161,41.2577,41.161,41.2402,30500.0
2012-11-13 10:45:00,46.91,47.09,46.91,47.09,66100.0,41.2402,41.3984,41.2402,41.3984,66100.0
2012-11-13 10:50:00,47.1,47.29,47.1,47.24,37700.0,41.4072,41.5742,41.4072,41.5303,37700.0
2012-11-13 10:55:00,47.26,47.35,47.23,47.35,22500.0,41.5479,41.627,41.5215,41.627,22500.0
2012-11-13 11:00:00,47.33,47.35,47.3,47.34,14600.0,41.6094,41.627,41.583,41.6182,14600.0
2012-11-13 11:05:00,47.33,47.41,47.32,47.37,23500.0,41.6094,41.6797,41.6006,41.6446,23500.0
2012-11-13 11:10:00,47.38,47.47,47.38,47.43,26000.0,41.6534,41.7325,41.6534,41.6973,26000.0
2012-11-13 11:15:00,47.44,47.46,47.28,47.3,33900.0,41.7061,41.7237,41.5654,41.583,33900.0
2012-11-13 11:20:00,47.3,47.32,47.27,47.29,13400.0,41.583,41.6006,41.5567,41.5742,13400.0
2012-11-13 11:25:00,47.28,47.29,47.18,47.18,26800.0,41.5654,41.5742,41.4775,41.4775,26800.0
2012-11-13 11:30:00,47.18,47.2,47.08,47.11,172000.0,41.4775,41.4951,41.3896,41.416,172000.0
2012-11-13 11:35:00,47.1,47.1,46.96,47.03,22200.0,41.4072,41.4072,41.2841,41.3457,22200.0
2012-11-13 11:40:00,47.04,47.06,47.0,47.04,15600.0,41.3545,41.372,41.3193,41.3545,15600.0
2012-11-13 11:45:00,47.04,47.12,47.04,47.08,13200.0,41.3545,41.4248,41.3545,41.3896,13200.0
2012-11-13 11:50:00,47.08,47.09,47.01,47.09,6100.0,41.3896,41.3984,41.3281,41.3984,6100.0
2012-11-13 11:55:00,47.09,47.11,47.02,47.06,16700.0,41.3984,41.416,41.3369,41.372,16700.0
2012-11-13 12:00:00,47.06,47.08,47.0,47.05,7500.0,41.372,41.3896,41.3193,41.3632,7500.0
2012-11-13 12:05:00,47.06,47.08,47.04,47.04,7900.0,41.372,41.3896,41.3545,41.3545,7900.0
2012-11-13 12:10:00,47.04,47.04,46.99,47.02,59800.0,41.3545,41.3545,41.3105,41.3369,59800.0
2012-11-13 12:15:00,47.03,47.14,47.0,47.1,64700.0,41.3457,41.4424,41.3193,41.4072,64700.0
2012-11-13 12:20:00,47.11,47.16,47.05,47.12,27700.0,41.416,41.4599,41.3632,41.4248,27700.0
2012-11-13 12:25:00,47.12,47.12,47.08,47.09,32100.0,41.4248,41.4248,41.3896,41.3984,32100.0
2012-11-13 12:30:00,47.1,47.11,47.03,47.09,13200.0,41.4072,41.416,41.3457,41.3984,13200.0
2012-11-13 12:35:00,47.09,47.11,47.06,47.11,15200.0,41.3984,41.416,41.372,41.416,15200.0
2012-11-13 12:40:00,47.11,47.16,47.09,47.09,14600.0,41.416,41.4599,41.3984,41.3984,14600.0
2012-11-13 12:45:00,47.1,47.11,47.09,47.1,15200.0,41.4072,41.416,41.3984,41.4072,15200.0
2012-11-13 12:50:00,47.11,47.11,47.09,47.11,17600.0,41.416,41.416,41.3984,41.416,17600.0
2012-11-13 12:55:00,47.11,47.11,47.0,47.09,39700.0,41.416,41.416,41.3193,41.3984,39700.0
2012-11-13 13:00:00,47.09,47.1,46.98,47.04,65100.0,41.3984,41.4072,41.3017,41.3545,65100.0
2012-11-13 13:05:00,47.04,47.16,47.02,47.13,58400.0,41.3545,41.4599,41.3369,41.4336,58400.0
2012-11-13 13:10:00,47.13,47.13,47.09,47.11,37300.0,41.4336,41.4336,41.3984,41.416,37300.0
2012-11-13 13:15:00,47.11,47.13,47.1,47.12,34600.0,41.416,41.4336,41.4072,41.4248,34600.0
2012-11-13 13:20:00,47.11,47.12,47.1,47.1,13900.0,41.416,41.4248,41.4072,41.4072,13900.0
2012-11-13 13:25:00,47.09,47.19,47.08,47.13,31100.0,41.3984,41.4863,41.3896,41.4336,31100.0
2012-11-13 13:30:00,47.12,47.13,47.1,47.11,36800.0,41.4248,41.4336,41.4072,41.416,36800.0
2012-11-13 13:35:00,47.11,47.12,47.08,47.08,46000.0,41.416,41.4248,41.3896,41.3896,46000.0
2012-11-13 13:40:00,47.09,47.11,47.09,47.11,17200.0,41.3984,41.416,41.3984,41.416,17200.0
2012-11-13 13:45:00,47.11,47.11,47.08,47.1,16700.0,41.416,41.416,41.3896,41.4072,16700.0
2012-11-13 13:50:00,47.1,47.15,47.08,47.14,31200.0,41.4072,41.4512,41.3896,41.4424,31200.0
2012-11-13 13:55:00,47.14,47.16,47.12,47.15,35200.0,41.4424,41.4599,41.4248,41.4512,35200.0
2012-11-13 14:00:00,47.15,47.18,47.12,47.13,39800.0,41.4512,41.4775,41.4248,41.4336,39800.0
2012-11-13 14:05:00,47.12,47.14,47.09,47.12,21100.0,41.4248,41.4424,41.3984,41.4248,21100.0
2012-11-13 14:10:00,47.13,47.13,47.06,47.08,15300.0,41.4336,41.4336,41.372,41.3896,15300.0
2012-11-13 14:15:00,47.09,47.12,47.07,47.1,16800.0,41.3984,41.4248,41.3808,41.4072,16800.0
2012-11-13 14:20:00,47.09,47.12,47.01,47.01,83500.0,41.3984,41.4248,41.3281,41.3281,83500.0
2012-11-13 14:25:00,47.02,47.11,47.02,47.09,15300.0,41.3369,41.416,41.3369,41.3984,15300.0
2012-11-13 14:30:00,47.09,47.1,47.01,47.09,16800.0,41.3984,41.4072,41.3281,41.3984,16800.0
2012-11-13 14:35:00,47.09,47.09,46.98,46.99,53200.0,41.3984,41.3984,41.3017,41.3105,53200.0
2012-11-13 14:40:00,47.0,47.01,46.94,47.0,31200.0,41.3193,41.3281,41.2665,41.3193,31200.0
2012-11-13 14:45:00,47.0,47.01,46.94,46.97,22600.0,41.3193,41.3281,41.2665,41.2929,22600.0
2012-11-13 14:50:00,46.96,47.01,46.85,46.98,106600.0,41.2841,41.3281,41.1874,41.3017,106600.0
2012-11-13 14:55:00,46.99,47.01,46.8,46.84,49300.0,41.3105,41.3281,41.1435,41.1786,49300.0
2012-11-13 15:00:00,46.82,46.9,46.79,46.86,95000.0,41.161,41.2314,41.1347,41.1962,95000.0
2012-11-13 15:05:00,46.87,46.88,46.82,46.85,15700.0,41.205,41.2138,41.161,41.1874,15700.0
2012-11-13 15:10:00,46.84,46.85,46.78,46.78,23100.0,41.1786,41.1874,41.1259,41.1259,23100.0
2012-11-13 15:15:00,46.78,46.81,46.75,46.76,18700.0,41.1259,41.1523,41.0995,41.1083,18700.0
2012-11-13 15:20:00,46.76,46.81,46.7,46.74,27900.0,41.1083,41.1523,41.0555,41.0907,27900.0
2012-11-13 15:25:00,46.75,46.79,46.69,46.76,16600.0,41.0995,41.1347,41.0468,41.1083,16600.0
2012-11-13 15:30:00,46.75,46.77,46.73,46.74,24700.0,41.0995,41.1171,41.0819,41.0907,24700.0
2012-11-13 15:35:00,46.74,46.76,46.68,46.69,66300.0,41.0907,41.1083,41.038,41.0468,66300.0
2012-11-13 15:40:00,46.69,46.72,46.59,46.61,128900.0,41.0468,41.0731,40.9588,40.9764,128900.0
2012-11-13 15:45:00,46.62,46.67,46.59,46.66,75200.0,40.9852,41.0292,40.9588,41.0204,75200.0
2012-11-13 15:50:00,46.66,46.67,46.58,46.59,69800.0,41.0204,41.0292,40.9501,40.9588,69800.0
2012-11-13 15:55:00,46.58,46.69,46.57,46.6,111200.0,40.9501,41.0468,40.9413,40.9676,111200.0
2012-11-14 09:30:00,46.93,47.72,46.81,47.28,118000.0,41.2577,41.9523,41.1523,41.5654,118000.0
2012-11-14 09:35:00,47.31,47.5,47.15,47.34,24400.0,41.5918,41.7589,41.4512,41.6182,24400.0
2012-11-14 09:40:00,47.28,47.3,47.0,47.26,34600.0,41.5654,41.583,41.3193,41.5479,34600.0
2012-11-14 09:45:00,47.27,47.35,47.15,47.33,135400.0,41.5567,41.627,41.4512,41.6094,135400.0
2012-11-14 09:50:00,47.3,47.31,47.26,47.3,54000.0,41.583,41.5918,41.5479,41.583,54000.0
2012-11-14 09:55:00,47.29,47.38,47.27,47.31,10500.0,41.5742,41.6534,41.5567,41.5918,10500.0
2012-11-14 10:00:00,47.29,47.31,47.26,47.3,18000.0,41.5742,41.5918,41.5479,41.583,18000.0
2012-11-14 10:05:00,47.3,47.55,47.29,47.5,69200.0,41.583,41.8028,41.5742,41.7589,69200.0
2012-11-14 10:10:00,47.5,47.51,47.35,47.38,35300.0,41.7589,41.7676,41.627,41.6534,35300.0
2012-11-14 10:15:00,47.38,47.43,47.34,47.35,55700.0,41.6534,41.6973,41.6182,41.627,55700.0
2012-11-14 10:20:00,47.34,47.41,47.28,47.31,78000.0,41.6182,41.6797,41.5654,41.5918,78000.0
2012-11-14 10:25:00,47.3,47.4,47.3,47.36,12600.0,41.583,41.6709,41.583,41.6358,12600.0
2012-11-14 10:30:00,47.33,47.35,47.27,47.27,19800.0,41.6094,41.627,41.5567,41.5567,19800.0
2012-11-14 10:35:00,47.27,47.34,47.2,47.2,48100.0,41.5567,41.6182,41.4951,41.4951,48100.0
2012-11-14 10:40:00,47.19,47.22,47.16,47.17,17300.0,41.4863,41.5127,41.4599,41.4687,17300.0
2012-11-14 10:45:00,47.16,47.2,47.16,47.18,8700.0,41.4599,41.4951,41.4599,41.4775,8700.0
2012-11-14 10:50:00,47.18,47.24,47.16,47.22,11400.0,41.4775,41.5303,41.4599,41.5127,11400.0
2012-11-14 10:55:00,47.21,47.23,47.16,47.23,10900.0,41.5039,41.5215,41.4599,41.5215,10900.0
2012-11-14 11:00:00,47.23,47.24,47.1,47.11,23900.0,41.5215,41.5303,41.4072,41.416,23900.0
2012-11-14 11:05:00,47.09,47.17,47.04,47.16,12300.0,41.3984,41.4687,41.3545,41.4599,12300.0
2012-11-14 11:10:00,47.14,47.17,47.11,47.14,12900.0,41.4424,41.4687,41.416,41.4424,12900.0
2012-11-14 11:15:00,47.15,47.2,47.07,47.09,33500.0,41.4512,41.4951,41.3808,41.3984,33500.0
2012-11-14 11:20:00,47.1,47.2,47.1,47.19,11100.0,41.4072,41.4951,41.4072,41.4863,11100.0
2012-11-14 11:25:00,47.2,47.25,47.2,47.23,15800.0,41.4951,41.5391,41.4951,41.5215,15800.0
2012-11-14 11:30:00,47.23,47.29,47.2,47.29,23600.0,41.5215,41.5742,41.4951,41.5742,23600.0
2012-11-14 11:35:00,47.29,47.32,47.28,47.29,21000.0,41.5742,41.6006,41.5654,41.5742,21000.0
2012-11-14 11:40:00,47.29,47.31,47.26,47.29,51000.0,41.5742,41.5918,41.5479,41.5742,51000.0
2012-11-14 11:45:00,47.29,47.47,47.29,47.47,27000.0,41.5742,41.7325,41.5742,41.7325,27000.0
2012-11-14 11:50:00,47.44,47.53,47.44,47.52,20500.0,41.7061,41.7852,41.7061,41.7764,20500.0
2012-11-14 11:55:00,47.51,47.58,47.49,47.57,15900.0,41.7676,41.8292,41.7501,41.8204,15900.0
2012-11-14 12:00:00,47.57,47.58,47.51,47.55,15900.0,41.8204,41.8292,41.7676,41.8028,15900.0
2012-11-14 12:05:00,47.55,47.58,47.52,47.58,20000.0,41.8028,41.8292,41.7764,41.8292,20000.0
2012-11-14 12:10:00,47.58,47.61,47.49,47.54,21100.0,41.8292,41.8556,41.7501,41.794,21100.0
2012-11-14 12:15:00,47.52,47.55,47.5,47.53,16000.0,41.7764,41.8028,41.7589,41.7852,16000.0
2012-11-14 12:20:00,47.51,47.52,47.45,47.5,18000.0,41.7676,41.7764,41.7149,41.7589,18000.0
2012-11-14 12:25:00,47.49,47.57,47.47,47.52,34300.0,41.7501,41.8204,41.7325,41.7764,34300.0
2012-11-14 12:30:00,47.51,47.59,47.51,47.52,33900.0,41.7676,41.838,41.7676,41.7764,33900.0
2012-11-14 12:35:00,47.52,47.6,47.45,47.52,56000.0,41.7764,41.8468,41.7149,41.7764,56000.0
2012-11-14 12:40:00,47.52,47.54,47.47,47.54,10900.0,41.7764,41.794,41.7325,41.794,10900.0
2012-11-14 12:45:00,47.54,47.55,47.46,47.51,19800.0,41.794,41.8028,41.7237,41.7676,19800.0
2012-11-14 12:50:00,47.52,47.61,47.49,47.58,28400.0,41.7764,41.8556,41.7501,41.8292,28400.0
2012-11-14 12:55:00,47.58,47.59,47.47,47.51,37100.0,41.8292,41.838,41.7325,41.7676,37100.0
2012-11-14 13:00:00,47.5,47.54,47.47,47.51,26900.0,41.7589,41.794,41.7325,41.7676,26900.0
2012-11-14 13:05:00,47.52,47.52,47.43,47.5,43700.0,41.7764,41.7764,41.6973,41.7589,43700.0
2012-11-14 13:10:00,47.5,47.5,47.41,47.43,19300.0,41.7589,41.7589,41.6797,41.6973,19300.0
2012-11-14 13:15:00,47.44,47.47,47.41,47.43,19000.0,41.7061,41.7325,41.6797,41.6973,19000.0
2012-11-14 13:20:00,47.43,47.47,47.38,47.43,16100.0,41.6973,41.7325,41.6534,41.6973,16100.0
2012-11-14 13:25:00,47.45,47.55,47.45,47.5,19900.0,41.7149,41.8028,41.7149,41.7589,19900.0
2012-11-14 13:30:00,47.5,47.53,47.5,47.5,12700.0,41.7589,41.7852,41.7589,41.7589,12700.0
2012-11-14 13:35:00,47.5,47.58,47.5,47.58,31500.0,41.7589,41.8292,41.7589,41.8292,31500.0
2012-11-14 13:40:00,47.59,47.63,47.54,47.63,30000.0,41.838,41.8731,41.794,41.8731,30000.0
2012-11-14 13:45:00,47.61,47.68,47.61,47.68,9900.0,41.8556,41.9171,41.8556,41.9171,9900.0
2012-11-14 13:50:00,47.68,47.68,47.64,47.66,7700.0,41.9171,41.9171,41.8819,41.8995,7700.0
2012-11-14 13:55:00,47.66,47.72,47.66,47.7,21600.0,41.8995,41.9523,41.8995,41.9347,21600.0
2012-11-14 14:00:00,47.7,47.73,47.65,47.68,15900.0,41.9347,41.9611,41.8907,41.9171,15900.0
2012-11-14 14:05:00,47.68,47.71,47.65,47.71,16300.0,41.9171,41.9435,41.8907,41.9435,16300.0
2012-11-14 14:10:00,47.71,47.71,47.49,47.55,44300.0,41.9435,41.9435,41.7501,41.8028,44300.0
2012-11-14 14:15:00,47.54,47.55,47.49,47.5,19700.0,41.794,41.8028,41.7501,41.7589,19700.0
2012-11-14 14:20:00,47.49,47.55,47.46,47.55,20800.0,41.7501,41.8028,41.7237,41.8028,20800.0
2012-11-14 14:25:00,47.55,47.55,47.44,47.48,119500.0,41.8028,41.8028,41.7061,41.7413,119500.0
2012-11-14 14:30:00,47.47,47.5,47.44,47.5,17600.0,41.7325,41.7589,41.7061,41.7589,17600.0
2012-11-14 14:35:00,47.49,47.53,47.41,47.52,32000.0,41.7501,41.7852,41.6797,41.7764,32000.0
2012-11-14 14:40:00,47.52,47.58,47.47,47.58,66400.0,41.7764,41.8292,41.7325,41.8292,66400.0
2012-11-14 14:45:00,47.58,47.62,47.57,47.57,28000.0,41.8292,41.8644,41.8204,41.8204,28000.0
2012-11-14 14:50:00,47.57,47.64,47.56,47.64,31200.0,41.8204,41.8819,41.8116,41.8819,31200.0
2012-11-14 14:55:00,47.65,47.68,47.6,47.62,40800.0,41.8907,41.9171,41.8468,41.8644,40800.0
2012-11-14 15:00:00,47.61,47.62,47.51,47.52,41300.0,41.8556,41.8644,41.7676,41.7764,41300.0
2012-11-14 15:05:00,47.52,47.52,47.29,47.32,69200.0,41.7764,41.7764,41.5742,41.6006,69200.0
2012-11-14 15:10:00,47.33,47.39,47.32,47.37,62800.0,41.6094,41.6622,41.6006,41.6446,62800.0
2012-11-14 15:15:00,47.37,47.41,47.33,47.34,24200.0,41.6446,41.6797,41.6094,41.6182,24200.0
2012-11-14 15:20:00,47.35,47.37,47.27,47.34,110600.0,41.627,41.6446,41.5567,41.6182,110600.0
2012-11-14 15:25:00,47.34,47.34,47.2,47.28,75800.0,41.6182,41.6182,41.4951,41.5654,75800.0
2012-11-14 15:30:00,47.29,47.32,47.16,47.17,81200.0,41.5742,41.6006,41.4599,41.4687,81200.0
2012-11-14 15:35:00,47.18,47.22,47.13,47.15,116000.0,41.4775,41.5127,41.4336,41.4512,116000.0
2012-11-14 15:40:00,47.15,47.16,47.1,47.1,61000.0,41.4512,41.4599,41.4072,41.4072,61000.0
2012-11-14 15:45:00,47.11,47.12,47.0,47.05,318000.0,41.416,41.4248,41.3193,41.3632,318000.0
2012-11-14 15:50:00,47.04,47.17,47.03,47.11,160700.0,41.3545,41.4687,41.3457,41.416,160700.0
2012-11-14 15:55:00,47.12,47.18,47.11,47.17,142400.0,41.4248,41.4775,41.416,41.4687,142400.0
2012-11-15 09:30:00,47.4,47.64,47.25,47.61,238400.0,41.6709,41.8819,41.5391,41.8556,238400.0
2012-11-15 09:35:00,47.58,47.7,47.42,47.5,139100.0,41.8292,41.9347,41.6885,41.7589,139100.0
2012-11-15 09:40:00,47.5,47.5,47.39,47.44,53800.0,41.7589,41.7589,41.6622,41.7061,53800.0
2012-11-15 09:45:00,47.44,47.62,47.41,47.59,55500.0,41.7061,41.8644,41.6797,41.838,55500.0
2012-11-15 09:50:00,47.61,47.63,47.5,47.51,68600.0,41.8556,41.8731,41.7589,41.7676,68600.0
2012-11-15 09:55:00,47.51,47.54,47.5,47.53,135600.0,41.7676,41.794,41.7589,41.7852,135600.0
2012-11-15 10:00:00,47.53,47.55,47.5,47.51,146200.0,41.7852,41.8028,41.7589,41.7676,146200.0
2012-11-15 10:05:00,47.52,47.58,47.48,47.5,113000.0,41.7764,41.8292,41.7413,41.7589,113000.0
2012-11-15 10:10:00,47.5,47.59,47.46,47.53,50700.0,41.7589,41.838,41.7237,41.7852,50700.0
2012-11-15 10:15:00,47.54,47.55,47.43,47.47,59400.0,41.794,41.8028,41.6973,41.7325,59400.0
2012-11-15 10:20:00,47.45,47.5,47.41,47.43,31700.0,41.7149,41.7589,41.6797,41.6973,31700.0
2012-11-15 10:25:00,47.41,47.42,47.34,47.36,25900.0,41.6797,41.6885,41.6182,41.6358,25900.0
2012-11-15 10:30:00,47.36,47.42,47.34,47.41,24000.0,41.6358,41.6885,41.6182,41.6797,24000.0
2012-11-15 10:35:00,47.41,47.41,47.38,47.39,19800.0,41.6797,41.6797,41.6534,41.6622,19800.0
2012-11-15 10:40:00,47.37,47.42,47.34,47.4,65500.0,41.6446,41.6885,41.6182,41.6709,65500.0
2012-11-15 10:45:00,47.39,47.42,47.33,47.42,15800.0,41.6622,41.6885,41.6094,41.6885,15800.0
2012-11-15 10:50:00,47.42,47.5,47.41,47.5,130300.0,41.6885,41.7589,41.6797,41.7589,130300.0
2012-11-15 10:55:00,47.5,47.51,47.43,47.49,35400.0,41.7589,41.7676,41.6973,41.7501,35400.0
2012-11-15 11:00:00,47.47,47.53,47.43,47.47,45000.0,41.7325,41.7852,41.6973,41.7325,45000.0
2012-11-15 11:05:00,47.46,47.6,47.39,47.6,30900.0,41.7237,41.8468,41.6622,41.8468,30900.0
2012-11-15 11:10:00,47.6,47.67,47.52,47.57,30500.0,41.8468,41.9083,41.7764,41.8204,30500.0
2012-11-15 11:15:00,47.58,47.61,47.52,47.6,34900.0,41.8292,41.8556,41.7764,41.8468,34900.0
2012-11-15 11:20:00,47.59,47.66,47.56,47.63,18200.0,41.838,41.8995,41.8116,41.8731,18200.0
2012-11-15 11:25:00,47.63,47.63,47.58,47.59,18600.0,41.8731,41.8731,41.8292,41.838,18600.0
2012-11-15 11:30:00,47.58,47.77,47.57,47.75,62400.0,41.8292,41.9962,41.8204,41.9786,62400.0
2012-11-15 11:35:00,47.75,47.81,47.75,47.8,13500.0,41.9786,42.0314,41.9786,42.0226,13500.0
2012-11-15 11:40:00,47.8,47.87,47.77,47.79,30600.0,42.0226,42.0841,41.9962,42.0138,30600.0
2012-11-15 11:45:00,47.78,47.85,47.75,47.77,32700.0,42.005,42.0666,41.9786,41.9962,32700.0
2012-11-15 11:50:00,47.77,47.86,47.72,47.8,51600.0,41.9962,42.0753,41.9523,42.0226,51600.0
2012-11-15 11:55:00,47.8,47.86,47.74,47.85,20300.0,42.0226,42.0753,41.9698,42.0666,20300.0
2012-11-15 12:00:00,47.84,47.86,47.78,47.85,21700.0,42.0578,42.0753,42.005,42.0666,21700.0
2012-11-15 12:05:00,47.86,47.93,47.86,47.92,22500.0,42.0753,42.1369,42.0753,42.1281,22500.0
2012-11-15 12:10:00,47.92,47.97,47.89,47.96,39400.0,42.1281,42.172,42.1017,42.1633,39400.0
2012-11-15 12:15:00,47.96,47.97,47.92,47.92,23200.0,42.1633,42.172,42.1281,42.1281,23200.0
2012-11-15 12:20:00,47.93,47.94,47.76,47.76,25900.0,42.1369,42.1457,41.9874,41.9874,25900.0
2012-11-15 12:25:00,47.75,47.8,47.74,47.78,31300.0,41.9786,42.0226,41.9698,42.005,31300.0
2012-11-15 12:30:00,47.78,47.8,47.74,47.75,17100.0,42.005,42.0226,41.9698,41.9786,17100.0
2012-11-15 12:35:00,47.77,47.82,47.77,47.8,13100.0,41.9962,42.0402,41.9962,42.0226,13100.0
2012-11-15 12:40:00,47.81,47.81,47.72,47.74,40600.0,42.0314,42.0314,41.9523,41.9698,40600.0
2012-11-15 12:45:00,47.76,47.76,47.7,47.74,23600.0,41.9874,41.9874,41.9347,41.9698,23600.0
2012-11-15 12:50:00,47.73,47.73,47.62,47.64,87400.0,41.9611,41.9611,41.8644,41.8819,87400.0
2012-11-15 12:55:00,47.65,47.69,47.64,47.67,16300.0,41.8907,41.9259,41.8819,41.9083,16300.0
2012-11-15 13:00:00,47.66,47.77,47.64,47.75,40900.0,41.8995,41.9962,41.8819,41.9786,40900.0
2012-11-15 13:05:00,47.75,47.79,47.69,47.76,12700.0,41.9786,42.0138,41.9259,41.9874,12700.0
2012-11-15 13:10:00,47.77,47.77,47.72,47.72,7000.0,41.9962,41.9962,41.9523,41.9523,7000.0
2012-11-15 13:15:00,47.73,47.79,47.7,47.74,15100.0,41.9611,42.0138,41.9347,41.9698,15100.0
2012-11-15 13:20:00,47.72,47.8,47.72,47.8,6600.0,41.9523,42.0226,41.9523,42.0226,6600.0
2012-11-15 13:25:00,47.79,47.97,47.79,47.97,33500.0,42.0138,42.172,42.0138,42.172,33500.0
2012-11-15 13:30:00,47.97,48.0,47.93,48.0,25400.0,42.172,42.1984,42.1369,42.1984,25400.0
2012-11-15 13:35:00,47.99,48.07,47.99,48.07,13200.0,42.1896,42.26,42.1896,42.26,13200.0
2012-11-15 13:40:00,48.07,48.08,47.99,48.0,24300.0,42.26,42.2688,42.1896,42.1984,24300.0
2012-11-15 13:45:00,47.99,48.01,47.98,48.0,35300.0,42.1896,42.2072,42.1808,42.1984,35300.0
2012-11-15 13:50:00,48.0,48.02,47.99,48.0,18900.0,42.1984,42.216,42.1896,42.1984,18900.0
2012-11-15 13:55:00,47.99,48.05,47.98,48.0,48300.0,42.1896,42.2424,42.1808,42.1984,48300.0
2012-11-15 14:00:00,48.01,48.02,47.98,48.0,95500.0,42.2072,42.216,42.1808,42.1984,95500.0
2012-11-15 14:05:00,48.0,48.02,47.95,48.01,61300.0,42.1984,42.216,42.1545,42.2072,61300.0
2012-11-15 14:10:00,48.0,48.1,48.0,48.09,31100.0,42.1984,42.2863,42.1984,42.2775,31100.0
2012-11-15 14:15:00,48.08,48.08,48.02,48.05,32100.0,42.2688,42.2688,42.216,42.2424,32100.0
2012-11-15 14:20:00,48.04,48.07,48.01,48.07,43900.0,42.2336,42.26,42.2072,42.26,43900.0
2012-11-15 14:25:00,48.07,48.07,48.0,48.05,24500.0,42.26,42.26,42.1984,42.2424,24500.0
2012-11-15 14:30:00,48.05,48.05,47.93,48.03,87000.0,42.2424,42.2424,42.1369,42.2248,87000.0
2012-11-15 14:35:00,48.04,48.07,47.97,48.04,27100.0,42.2336,42.26,42.172,42.2336,27100.0
2012-11-15 14:40:00,48.02,48.02,47.98,47.99,29700.0,42.216,42.216,42.1808,42.1896,29700.0
2012-11-15 14:45:00,47.99,48.02,47.95,48.0,25200.0,42.1896,42.216,42.1545,42.1984,25200.0
2012-11-15 14:50:00,47.99,48.06,47.99,48.05,48800.0,42.1896,42.2512,42.1896,42.2424,48800.0
2012-11-15 14:55:00,48.05,48.07,48.0,48.03,20500.0,42.2424,42.26,42.1984,42.2248,20500.0
2012-11-15 15:00:00,48.02,48.04,47.99,48.01,40700.0,42.216,42.2336,42.1896,42.2072,40700.0
2012-11-15 15:05:00,48.01,48.06,47.98,48.01,56500.0,42.2072,42.2512,42.1808,42.2072,56500.0
2012-11-15 15:10:00,48.02,48.03,47.98,48.0,150700.0,42.216,42.2248,42.1808,42.1984,150700.0
2012-11-15 15:15:00,48.0,48.01,47.95,47.97,53200.0,42.1984,42.2072,42.1545,42.172,53200.0
2012-11-15 15:20:00,47.96,48.03,47.96,48.0,61800.0,42.1633,42.2248,42.1633,42.1984,61800.0
2012-11-15 15:25:00,48.0,48.02,47.91,47.92,160500.0,42.1984,42.216,42.1193,42.1281,160500.0
2012-11-15 15:30:00,47.92,47.95,47.9,47.92,46000.0,42.1281,42.1545,42.1105,42.1281,46000.0
2012-11-15 15:35:00,47.92,47.99,47.89,47.99,35100.0,42.1281,42.1896,42.1017,42.1896,35100.0
2012-11-15 15:40:00,47.98,48.0,47.83,47.88,194800.0,42.1808,42.1984,42.049,42.0929,194800.0
2012-11-15 15:45:00,47.88,47.96,47.85,47.91,115100.0,42.0929,42.1633,42.0666,42.1193,115100.0
2012-11-15 15:50:00,47.9,47.93,47.88,47.9,92400.0,42.1105,42.1369,42.0929,42.1105,92400.0
2012-11-15 15:55:00,47.91,47.97,47.89,47.96,92800.0,42.1193,42.172,42.1017,42.1633,92800.0
2012-11-16 09:30:00,47.91,47.96,47.81,47.84,49200.0,42.1193,42.1633,42.0314,42.0578,49200.0
2012-11-16 09:35:00,47.86,48.14,47.86,48.11,25400.0,42.0753,42.3215,42.0753,42.2951,25400.0
2012-11-16 09:40:00,48.12,48.13,47.96,48.0,47700.0,42.3039,42.3127,42.1633,42.1984,47700.0
2012-11-16 09:45:00,48.0,48.01,47.94,47.95,42700.0,42.1984,42.2072,42.1457,42.1545,42700.0
2012-11-16 09:50:00,47.95,48.09,47.94,48.08,26500.0,42.1545,42.2775,42.1457,42.2688,26500.0
2012-11-16 09:55:00,48.07,48.08,48.0,48.05,49500.0,42.26,42.2688,42.1984,42.2424,49500.0
2012-11-16 10:00:00,48.06,48.08,48.04,48.07,59300.0,42.2512,42.2688,42.2336,42.26,59300.0
2012-11-16 10:05:00,48.06,48.07,48.02,48.04,43100.0,42.2512,42.26,42.216,42.2336,43100.0
2012-11-16 10:10:00,48.05,48.13,48.04,48.11,71300.0,42.2424,42.3127,42.2336,42.2951,71300.0
2012-11-16 10:15:00,48.12,48.25,48.11,48.24,68200.0,42.3039,42.4182,42.2951,42.4094,68200.0
2012-11-16 10:20:00,48.24,48.35,48.24,48.34,57300.0,42.4094,42.5061,42.4094,42.4973,57300.0
2012-11-16 10:25:00,48.33,48.43,48.32,48.4,47200.0,42.4885,42.5764,42.4797,42.5501,47200.0
2012-11-16 10:30:00,48.4,48.49,48.32,48.42,83500.0,42.5501,42.6292,42.4797,42.5677,83500.0
2012-11-16 10:35:00,48.42,48.47,48.39,48.41,100000.0,42.5677,42.6116,42.5413,42.5589,100000.0
2012-11-16 10:40:00,48.4,48.43,48.32,48.34,111800.0,42.5501,42.5764,42.4797,42.4973,111800.0
2012-11-16 10:45:00,48.34,48.39,48.32,48.32,53500.0,42.4973,42.5413,42.4797,42.4797,53500.0
2012-11-16 10:50:00,48.32,48.33,48.27,48.28,88800.0,42.4797,42.4885,42.4358,42.4446,88800.0
2012-11-16 10:55:00,48.27,48.28,48.19,48.23,61600.0,42.4358,42.4446,42.3655,42.4006,61600.0
2012-11-16 11:00:00,48.23,48.26,48.2,48.2,107200.0,42.4006,42.427,42.3742,42.3742,107200.0
2012-11-16 11:05:00,48.21,48.23,48.2,48.2,35500.0,42.383,42.4006,42.3742,42.3742,35500.0
2012-11-16 11:10:00,48.19,48.26,48.18,48.25,38700.0,42.3655,42.427,42.3567,42.4182,38700.0
2012-11-16 11:15:00,48.25,48.34,48.24,48.31,39000.0,42.4182,42.4973,42.4094,42.471,39000.0
2012-11-16 11:20:00,48.31,48.4,48.31,48.39,39100.0,42.471,42.5501,42.471,42.5413,39100.0
2012-11-16 11:25:00,48.39,48.44,48.36,48.43,38100.0,42.5413,42.5852,42.5149,42.5764,38100.0
2012-11-16 11:30:00,48.42,48.5,48.41,48.5,54900.0,42.5677,42.638,42.5589,42.638,54900.0
2012-11-16 11:35:00,48.5,48.5,48.46,48.49,52800.0,42.638,42.638,42.6028,42.6292,52800.0
2012-11-16 11:40:00,48.49,48.52,48.45,48.47,132000.0,42.6292,42.6556,42.594,42.6116,132000.0
2012-11-16 11:45:00,48.47,48.54,48.44,48.51,45100.0,42.6116,42.6732,42.5852,42.6468,45100.0
2012-11-16 11:50:00,48.52,48.6,48.52,48.53,37400.0,42.6556,42.7259,42.6556,42.6644,37400.0
2012-11-16 11:55:00,48.54,48.59,48.49,48.53,37100.0,42.6732,42.7171,42.6292,42.6644,37100.0
2012-11-16 12:00:00,48.54,48.6,48.54,48.6,39200.0,42.6732,42.7259,42.6732,42.7259,39200.0
2012-11-16 12:05:00,48.59,48.6,48.56,48.58,55300.0,42.7171,42.7259,42.6907,42.7083,55300.0
2012-11-16 12:10:00,48.58,48.59,48.56,48.57,37800.0,42.7083,42.7171,42.6907,42.6995,37800.0
2012-11-16 12:15:00,48.58,48.58,48.54,48.54,17700.0,42.7083,42.7083,42.6732,42.6732,17700.0
2012-11-16 12:20:00,48.55,48.58,48.54,48.56,47200.0,42.6819,42.7083,42.6732,42.6907,47200.0
2012-11-16 12:25:00,48.57,48.61,48.55,48.58,41600.0,42.6995,42.7347,42.6819,42.7083,41600.0
2012-11-16 12:30:00,48.58,48.61,48.57,48.61,29200.0,42.7083,42.7347,42.6995,42.7347,29200.0
2012-11-16 12:35:00,48.61,48.67,48.6,48.66,55600.0,42.7347,42.7874,42.7259,42.7787,55600.0
2012-11-16 12:40:00,48.64,48.66,48.53,48.54,47700.0,42.7611,42.7787,42.6644,42.6732,47700.0
2012-11-16 12:45:00,48.54,48.58,48.53,48.54,41500.0,42.6732,42.7083,42.6644,42.6732,41500.0
2012-11-16 12:50:00,48.54,48.6,48.53,48.59,49700.0,42.6732,42.7259,42.6644,42.7171,49700.0
2012-11-16 12:55:00,48.58,48.61,48.55,48.55,30500.0,42.7083,42.7347,42.6819,42.6819,30500.0
2012-11-16 13:00:00,48.55,48.57,48.54,48.56,34400.0,42.6819,42.6995,42.6732,42.6907,34400.0
2012-11-16 13:05:00,48.56,48.65,48.56,48.63,63400.0,42.6907,42.7699,42.6907,42.7523,63400.0
2012-11-16 13:10:00,48.64,48.66,48.59,48.6,45300.0,42.7611,42.7787,42.7171,42.7259,45300.0
2012-11-16 13:15:00,48.6,48.66,48.59,48.62,29300.0,42.7259,42.7787,42.7171,42.7435,29300.0
2012-11-16 13:20:00,48.63,48.66,48.62,48.66,42400.0,42.7523,42.7787,42.7435,42.7787,42400.0
2012-11-16 13:25:00,48.65,48.68,48.65,48.67,20900.0,42.7699,42.7962,42.7699,42.7874,20900.0
2012-11-16 13:30:00,48.67,48.68,48.63,48.64,29800.0,42.7874,42.7962,42.7523,42.7611,29800.0
2012-11-16 13:35:00,48.64,48.66,48.62,48.63,32900.0,42.7611,42.7787,42.7435,42.7523,32900.0
2012-11-16 13:40:00,48.64,48.7,48.64,48.65,45100.0,42.7611,42.8138,42.7611,42.7699,45100.0
2012-11-16 13:45:00,48.65,48.69,48.62,48.62,42700.0,42.7699,42.805,42.7435,42.7435,42700.0
2012-11-16 13:50:00,48.63,48.65,48.61,48.64,36100.0,42.7523,42.7699,42.7347,42.7611,36100.0
2012-11-16 13:55:00,48.64,48.69,48.62,48.65,45400.0,42.7611,42.805,42.7435,42.7699,45400.0
2012-11-16 14:00:00,48.65,48.71,48.65,48.7,38800.0,42.7699,42.8226,42.7699,42.8138,38800.0
2012-11-16 14:05:00,48.7,48.72,48.63,48.67,51500.0,42.8138,42.8314,42.7523,42.7874,51500.0
2012-11-16 14:10:00,48.67,48.7,48.66,48.69,25400.0,42.7874,42.8138,42.7787,42.805,25400.0
2012-11-16 14:15:00,48.68,48.7,48.67,48.69,24500.0,42.7962,42.8138,42.7874,42.805,24500.0
2012-11-16 14:20:00,48.7,48.75,48.67,48.69,53900.0,42.8138,42.8578,42.7874,42.805,53900.0
2012-11-16 14:25:00,48.7,48.71,48.65,48.67,33900.0,42.8138,42.8226,42.7699,42.7874,33900.0
2012-11-16 14:30:00,48.67,48.68,48.61,48.61,81100.0,42.7874,42.7962,42.7347,42.7347,81100.0
2012-11-16 14:35:00,48.61,48.67,48.6,48.65,34200.0,42.7347,42.7874,42.7259,42.7699,34200.0
2012-11-16 14:40:00,48.65,48.66,48.61,48.62,37400.0,42.7699,42.7787,42.7347,42.7435,37400.0
2012-11-16 14:45:00,48.63,48.66,48.62,48.66,29400.0,42.7523,42.7787,42.7435,42.7787,29400.0
2012-11-16 14:50:00,48.66,48.72,48.65,48.67,43800.0,42.7787,42.8314,42.7699,42.7874,43800.0
2012-11-16 14:55:00,48.67,48.71,48.66,48.66,46800.0,42.7874,42.8226,42.7787,42.7787,46800.0
2012-11-16 15:00:00,48.67,48.71,48.64,48.64,50100.0,42.7874,42.8226,42.7611,42.7611,50100.0
2012-11-16 15:05:00,48.65,48.7,48.64,48.69,43400.0,42.7699,42.8138,42.7611,42.805,43400.0
2012-11-16 15:10:00,48.7,48.78,48.69,48.77,63400.0,42.8138,42.8841,42.805,42.8754,63400.0
2012-11-16 15:15:00,48.77,48.79,48.75,48.77,44800.0,42.8754,42.8929,42.8578,42.8754,44800.0
2012-11-16 15:20:00,48.77,48.79,48.72,48.77,57400.0,42.8754,42.8929,42.8314,42.8754,57400.0
2012-11-16 15:25:00,48.77,48.78,48.72,48.73,74300.0,42.8754,42.8841,42.8314,42.8402,74300.0
2012-11-16 15:30:00,48.73,48.77,48.72,48.77,45900.0,42.8402,42.8754,42.8314,42.8754,45900.0
2012-11-16 15:35:00,48.76,48.78,48.73,48.77,85100.0,42.8666,42.8841,42.8402,42.8754,85100.0
2012-11-16 15:40:00,48.76,48.81,48.73,48.8,104900.0,42.8666,42.9105,42.8402,42.9017,104900.0
2012-11-16 15:45:00,48.8,48.8,48.67,48.67,176400.0,42.9017,42.9017,42.7874,42.7874,176400.0
2012-11-16 15:50:00,48.68,48.68,48.6,48.65,150800.0,42.7962,42.7962,42.7259,42.7699,150800.0
2012-11-16 15:55:00,48.64,48.78,48.63,48.69,186000.0,42.7611,42.8841,42.7523,42.805,186000.0
2012-11-19 09:30:00,48.7,48.8,48.5,48.77,88600.0,42.8138,42.9017,42.638,42.8754,88600.0
2012-11-19 09:35:00,48.75,48.85,48.7,48.75,54600.0,42.8578,42.9457,42.8138,42.8578,54600.0
2012-11-19 09:40:00,48.78,48.95,48.73,48.79,31700.0,42.8841,43.0336,42.8402,42.8929,31700.0
2012-11-19 09:45:00,48.8,48.84,48.6,48.6,82600.0,42.9017,42.9369,42.7259,42.7259,82600.0
2012-11-19 09:50:00,48.62,48.67,48.45,48.5,61300.0,42.7435,42.7874,42.594,42.638,61300.0
2012-11-19 09:55:00,48.53,48.59,48.4,48.47,48300.0,42.6644,42.7171,42.5501,42.6116,48300.0
2012-11-19 10:00:00,48.47,48.55,48.43,48.49,56100.0,42.6116,42.6819,42.5764,42.6292,56100.0
2012-11-19 10:05:00,48.48,48.6,48.42,48.42,79600.0,42.6204,42.7259,42.5677,42.5677,79600.0
2012-11-19 10:10:00,48.43,48.46,48.4,48.43,19600.0,42.5764,42.6028,42.5501,42.5764,19600.0
2012-11-19 10:15:00,48.43,48.52,48.42,48.52,37300.0,42.5764,42.6556,42.5677,42.6556,37300.0
2012-11-19 10:20:00,48.51,48.54,48.42,48.42,52600.0,42.6468,42.6732,42.5677,42.5677,52600.0
2012-11-19 10:25:00,48.42,48.45,48.38,48.44,33500.0,42.5677,42.594,42.5325,42.5852,33500.0
2012-11-19 10:30:00,48.44,48.47,48.41,48.44,20100.0,42.5852,42.6116,42.5589,42.5852,20100.0
2012-11-19 10:35:00,48.43,48.45,48.36,48.36,20500.0,42.5764,42.594,42.5149,42.5149,20500.0
2012-11-19 10:40:00,48.35,48.45,48.34,48.45,21900.0,42.5061,42.594,42.4973,42.594,21900.0
2012-11-19 10:45:00,48.46,48.48,48.42,48.43,49600.0,42.6028,42.6204,42.5677,42.5764,49600.0
2012-11-19 10:50:00,48.42,48.44,48.37,48.39,25400.0,42.5677,42.5852,42.5237,42.5413,25400.0
2012-11-19 10:55:00,48.38,48.41,48.37,48.38,12900.0,42.5325,42.5589,42.5237,42.5325,12900.0
2012-11-19 11:00:00,48.4,48.4,48.37,48.38,8400.0,42.5501,42.5501,42.5237,42.5325,8400.0
2012-11-19 11:05:00,48.39,48.4,48.36,48.37,13700.0,42.5413,42.5501,42.5149,42.5237,13700.0
2012-11-19 11:10:00,48.37,48.38,48.31,48.34,39300.0,42.5237,42.5325,42.471,42.4973,39300.0
2012-11-19 11:15:00,48.34,48.39,48.34,48.36,28500.0,42.4973,42.5413,42.4973,42.5149,28500.0
2012-11-19 11:20:00,48.35,48.37,48.34,48.34,9800.0,42.5061,42.5237,42.4973,42.4973,9800.0
2012-11-19 11:25:00,48.33,48.36,48.33,48.34,12400.0,42.4885,42.5149,42.4885,42.4973,12400.0
2012-11-19 11:30:00,48.35,48.37,48.33,48.33,14000.0,42.5061,42.5237,42.4885,42.4885,14000.0
2012-11-19 11:35:00,48.33,48.35,48.31,48.34,18700.0,42.4885,42.5061,42.471,42.4973,18700.0
2012-11-19 11:40:00,48.34,48.35,48.33,48.33,9700.0,42.4973,42.5061,42.4885,42.4885,9700.0
2012-11-19 11:45:00,48.34,48.39,48.34,48.37,22700.0,42.4973,42.5413,42.4973,42.5237,22700.0
2012-11-19 11:50:00,48.37,48.44,48.37,48.43,12300.0,42.5237,42.5852,42.5237,42.5764,12300.0
2012-11-19 11:55:00,48.43,48.46,48.41,48.41,13500.0,42.5764,42.6028,42.5589,42.5589,13500.0
2012-11-19 12:00:00,48.41,48.45,48.41,48.42,12600.0,42.5589,42.594,42.5589,42.5677,12600.0
2012-11-19 12:05:00,48.42,48.44,48.38,48.41,14300.0,42.5677,42.5852,42.5325,42.5589,14300.0
2012-11-19 12:10:00,48.41,48.43,48.4,48.4,13500.0,42.5589,42.5764,42.5501,42.5501,13500.0
2012-11-19 12:15:00,48.39,48.44,48.39,48.44,22900.0,42.5413,42.5852,42.5413,42.5852,22900.0
2012-11-19 12:20:00,48.44,48.46,48.41,48.41,31700.0,42.5852,42.6028,42.5589,42.5589,31700.0
2012-11-19 12:25:00,48.41,48.42,48.37,48.4,16600.0,42.5589,42.5677,42.5237,42.5501,16600.0
2012-11-19 12:30:00,48.38,48.44,48.38,48.44,10800.0,42.5325,42.5852,42.5325,42.5852,10800.0
2012-11-19 12:35:00,48.44,48.54,48.44,48.45,41300.0,42.5852,42.6732,42.5852,42.594,41300.0
2012-11-19 12:40:00,48.46,48.56,48.45,48.53,17600.0,42.6028,42.6907,42.594,42.6644,17600.0
2012-11-19 12:45:00,48.53,48.54,48.46,48.46,37900.0,42.6644,42.6732,42.6028,42.6028,37900.0
2012-11-19 12:50:00,48.46,48.46,48.41,48.43,15400.0,42.6028,42.6028,42.5589,42.5764,15400.0
2012-11-19 12:55:00,48.44,48.44,48.42,48.44,11800.0,42.5852,42.5852,42.5677,42.5852,11800.0
2012-11-19 13:00:00,48.44,48.44,48.42,48.43,9600.0,42.5852,42.5852,42.5677,42.5764,9600.0
2012-11-19 13:05:00,48.44,48.47,48.43,48.43,20600.0,42.5852,42.6116,42.5764,42.5764,20600.0
2012-11-19 13:10:00,48.44,48.44,48.43,48.43,6200.0,42.5852,42.5852,42.5764,42.5764,6200.0
2012-11-19 13:15:00,48.44,48.45,48.42,48.45,15900.0,42.5852,42.594,42.5677,42.594,15900.0
2012-11-19 13:20:00,48.45,48.45,48.42,48.43,17200.0,42.594,42.594,42.5677,42.5764,17200.0
2012-11-19 13:25:00,48.43,48.44,48.43,48.44,7900.0,42.5764,42.5852,42.5764,42.5852,7900.0
2012-11-19 13:30:00,48.44,48.47,48.43,48.46,15400.0,42.5852,42.6116,42.5764,42.6028,15400.0
2012-11-19 13:35:00,48.47,48.49,48.46,48.48,12300.0,42.6116,42.6292,42.6028,42.6204,12300.0
2012-11-19 13:40:00,48.48,48.49,48.47,48.48,15200.0,42.6204,42.6292,42.6116,42.6204,15200.0
2012-11-19 13:45:00,48.49,48.5,48.47,48.48,27400.0,42.6292,42.638,42.6116,42.6204,27400.0
2012-11-19 13:50:00,48.48,48.5,48.47,48.48,16500.0,42.6204,42.638,42.6116,42.6204,16500.0
2012-11-19 13:55:00,48.48,48.49,48.45,48.45,16600.0,42.6204,42.6292,42.594,42.594,16600.0
2012-11-19 14:00:00,48.46,48.48,48.45,48.47,15100.0,42.6028,42.6204,42.594,42.6116,15100.0
2012-11-19 14:05:00,48.46,48.47,48.46,48.47,8500.0,42.6028,42.6116,42.6028,42.6116,8500.0
2012-11-19 14:10:00,48.46,48.51,48.46,48.48,33100.0,42.6028,42.6468,42.6028,42.6204,33100.0
2012-11-19 14:15:00,48.48,48.5,48.47,48.49,15100.0,42.6204,42.638,42.6116,42.6292,15100.0
2012-11-19 14:20:00,48.49,48.51,48.49,48.5,15800.0,42.6292,42.6468,42.6292,42.638,15800.0
2012-11-19 14:25:00,48.5,48.5,48.48,48.48,20800.0,42.638,42.638,42.6204,42.6204,20800.0
2012-11-19 14:30:00,48.48,48.49,48.45,48.47,54800.0,42.6204,42.6292,42.594,42.6116,54800.0
2012-11-19 14:35:00,48.47,48.52,48.46,48.49,39000.0,42.6116,42.6556,42.6028,42.6292,39000.0
2012-11-19 14:40:00,48.49,48.5,48.46,48.49,28600.0,42.6292,42.638,42.6028,42.6292,28600.0
2012-11-19 14:45:00,48.5,48.5,48.46,48.5,32700.0,42.638,42.638,42.6028,42.638,32700.0
2012-11-19 14:50:00,48.5,48.5,48.41,48.42,19100.0,42.638,42.638,42.5589,42.5677,19100.0
2012-11-19 14:55:00,48.43,48.46,48.38,48.39,28200.0,42.5764,42.6028,42.5325,42.5413,28200.0
2012-11-19 15:00:00,48.4,48.41,48.36,48.37,42900.0,42.5501,42.5589,42.5149,42.5237,42900.0
2012-11-19 15:05:00,48.37,48.39,48.35,48.38,24400.0,42.5237,42.5413,42.5061,42.5325,24400.0
2012-11-19 15:10:00,48.38,48.41,48.37,48.37,30900.0,42.5325,42.5589,42.5237,42.5237,30900.0
2012-11-19 15:15:00,48.37,48.44,48.37,48.44,28500.0,42.5237,42.5852,42.5237,42.5852,28500.0
2012-11-19 15:20:00,48.45,48.46,48.44,48.45,15800.0,42.594,42.6028,42.5852,42.594,15800.0
2012-11-19 15:25:00,48.46,48.47,48.45,48.47,22900.0,42.6028,42.6116,42.594,42.6116,22900.0
2012-11-19 15:30:00,48.47,48.48,48.44,48.47,24000.0,42.6116,42.6204,42.5852,42.6116,24000.0
2012-11-19 15:35:00,48.48,48.49,48.47,48.49,25300.0,42.6204,42.6292,42.6116,42.6292,25300.0
2012-11-19 15:40:00,48.49,48.49,48.45,48.45,34200.0,42.6292,42.6292,42.594,42.594,34200.0
2012-11-19 15:45:00,48.45,48.45,48.41,48.42,53600.0,42.594,42.594,42.5589,42.5677,53600.0
2012-11-19 15:50:00,48.43,48.46,48.42,48.46,62300.0,42.5764,42.6028,42.5677,42.6028,62300.0
2012-11-19 15:55:00,48.45,48.47,48.42,48.47,158200.0,42.594,42.6116,42.5677,42.6116,158200.0
2012-11-20 09:30:00,48.43,48.57,48.36,48.48,35700.0,42.5764,42.6995,42.5149,42.6204,35700.0
2012-11-20 09:35:00,48.52,48.52,48.24,48.25,53300.0,42.6556,42.6556,42.4094,42.4182,53300.0
2012-11-20 09:40:00,48.27,48.39,48.09,48.09,60900.0,42.4358,42.5413,42.2775,42.2775,60900.0
2012-11-20 09:45:00,48.1,48.15,48.01,48.02,46400.0,42.2863,42.3303,42.2072,42.216,46400.0
2012-11-20 09:50:00,48.01,48.03,47.92,47.99,36000.0,42.2072,42.2248,42.1281,42.1896,36000.0
2012-11-20 09:55:00,47.99,48.05,47.9,47.9,54700.0,42.1896,42.2424,42.1105,42.1105,54700.0
2012-11-20 10:00:00,47.9,47.9,47.73,47.75,87800.0,42.1105,42.1105,41.9611,41.9786,87800.0
2012-11-20 10:05:00,47.75,47.77,47.68,47.71,43100.0,41.9786,41.9962,41.9171,41.9435,43100.0
2012-11-20 10:10:00,47.7,47.76,47.66,47.75,60500.0,41.9347,41.9874,41.8995,41.9786,60500.0
2012-11-20 10:15:00,47.75,47.76,47.72,47.73,57300.0,41.9786,41.9874,41.9523,41.9611,57300.0
2012-11-20 10:20:00,47.73,47.86,47.72,47.83,55500.0,41.9611,42.0753,41.9523,42.049,55500.0
2012-11-20 10:25:00,47.83,47.94,47.83,47.94,17400.0,42.049,42.1457,42.049,42.1457,17400.0
2012-11-20 10:30:00,47.94,48.04,47.94,48.03,19000.0,42.1457,42.2336,42.1457,42.2248,19000.0
2012-11-20 10:35:00,48.04,48.05,48.01,48.02,13700.0,42.2336,42.2424,42.2072,42.216,13700.0
2012-11-20 10:40:00,48.01,48.01,47.89,47.9,54200.0,42.2072,42.2072,42.1017,42.1105,54200.0
2012-11-20 10:45:00,47.9,48.03,47.9,48.01,24600.0,42.1105,42.2248,42.1105,42.2072,24600.0
2012-11-20 10:50:00,48.0,48.01,47.94,47.96,16500.0,42.1984,42.2072,42.1457,42.1633,16500.0
2012-11-20 10:55:00,47.96,47.97,47.9,47.91,30700.0,42.1633,42.172,42.1105,42.1193,30700.0
2012-11-20 11:00:00,47.92,47.92,47.78,47.78,28900.0,42.1281,42.1281,42.005,42.005,28900.0
2012-11-20 11:05:00,47.8,47.83,47.73,47.73,34800.0,42.0226,42.049,41.9611,41.9611,34800.0
2012-11-20 11:10:00,47.73,47.83,47.73,47.83,22000.0,41.9611,42.049,41.9611,42.049,22000.0
2012-11-20 11:15:00,47.83,47.83,47.75,47.78,14200.0,42.049,42.049,41.9786,42.005,14200.0
2012-11-20 11:20:00,47.78,47.78,47.69,47.76,37900.0,42.005,42.005,41.9259,41.9874,37900.0
2012-11-20 11:25:00,47.76,47.79,47.75,47.75,22600.0,41.9874,42.0138,41.9786,41.9786,22600.0
2012-11-20 11:30:00,47.76,47.78,47.72,47.73,33200.0,41.9874,42.005,41.9523,41.9611,33200.0
2012-11-20 11:35:00,47.73,47.76,47.71,47.73,58500.0,41.9611,41.9874,41.9435,41.9611,58500.0
2012-11-20 11:40:00,47.73,47.77,47.71,47.75,39300.0,41.9611,41.9962,41.9435,41.9786,39300.0
2012-11-20 11:45:00,47.76,47.79,47.74,47.76,18000.0,41.9874,42.0138,41.9698,41.9874,18000.0
2012-11-20 11:50:00,47.76,47.8,47.74,47.76,29900.0,41.9874,42.0226,41.9698,41.9874,29900.0
2012-11-20 11:55:00,47.77,47.77,47.73,47.74,34700.0,41.9962,41.9962,41.9611,41.9698,34700.0
2012-11-20 12:00:00,47.75,47.82,47.73,47.75,27600.0,41.9786,42.0402,41.9611,41.9786,27600.0
2012-11-20 12:05:00,47.74,47.75,47.65,47.66,41300.0,41.9698,41.9786,41.8907,41.8995,41300.0
2012-11-20 12:10:00,47.66,47.67,47.6,47.66,25900.0,41.8995,41.9083,41.8468,41.8995,25900.0
2012-11-20 12:15:00,47.66,47.66,47.57,47.58,26800.0,41.8995,41.8995,41.8204,41.8292,26800.0
2012-11-20 12:20:00,47.59,47.6,47.55,47.56,21600.0,41.838,41.8468,41.8028,41.8116,21600.0
2012-11-20 12:25:00,47.55,47.56,47.38,47.48,55800.0,41.8028,41.8116,41.6534,41.7413,55800.0
2012-11-20 12:30:00,47.49,47.49,47.42,47.44,37000.0,41.7501,41.7501,41.6885,41.7061,37000.0
2012-11-20 12:35:00,47.45,47.53,47.41,47.48,78800.0,41.7149,41.7852,41.6797,41.7413,78800.0
2012-11-20 12:40:00,47.46,47.6,47.44,47.59,75600.0,41.7237,41.8468,41.7061,41.838,75600.0
2012-11-20 12:45:00,47.6,47.67,47.58,47.66,50300.0,41.8468,41.9083,41.8292,41.8995,50300.0
2012-11-20 12:50:00,47.67,47.71,47.65,47.7,19200.0,41.9083,41.9435,41.8907,41.9347,19200.0
2012-11-20 12:55:00,47.7,47.75,47.7,47.71,19000.0,41.9347,41.9786,41.9347,41.9435,19000.0
2012-11-20 13:00:00,47.69,47.73,47.66,47.66,23800.0,41.9259,41.9611,41.8995,41.8995,23800.0
2012-11-20 13:05:00,47.67,47.7,47.66,47.67,14100.0,41.9083,41.9347,41.8995,41.9083,14100.0
2012-11-20 13:10:00,47.67,47.67,47.56,47.59,26600.0,41.9083,41.9083,41.8116,41.838,26600.0
2012-11-20 13:15:00,47.59,47.63,47.55,47.58,30500.0,41.838,41.8731,41.8028,41.8292,30500.0
2012-11-20 13:20:00,47.58,47.66,47.57,47.65,14600.0,41.8292,41.8995,41.8204,41.8907,14600.0
2012-11-20 13:25:00,47.64,47.65,47.49,47.51,31400.0,41.8819,41.8907,41.7501,41.7676,31400.0
2012-11-20 13:30:00,47.52,47.55,47.47,47.48,26600.0,41.7764,41.8028,41.7325,41.7413,26600.0
2012-11-20 13:35:00,47.48,47.5,47.39,47.39,41700.0,41.7413,41.7589,41.6622,41.6622,41700.0
2012-11-20 13:40:00,47.39,47.4,47.35,47.37,47600.0,41.6622,41.6709,41.627,41.6446,47600.0
2012-11-20 13:45:00,47.37,47.42,47.36,47.41,32900.0,41.6446,41.6885,41.6358,41.6797,32900.0
2012-11-20 13:50:00,47.41,47.54,47.41,47.53,22100.0,41.6797,41.794,41.6797,41.7852,22100.0
2012-11-20 13:55:00,47.54,47.57,47.51,47.57,19800.0,41.794,41.8204,41.7676,41.8204,19800.0
2012-11-20 14:00:00,47.57,47.58,47.54,47.57,20200.0,41.8204,41.8292,41.794,41.8204,20200.0
2012-11-20 14:05:00,47.57,47.6,47.56,47.57,11500.0,41.8204,41.8468,41.8116,41.8204,11500.0
2012-11-20 14:10:00,47.57,47.68,47.57,47.66,21300.0,41.8204,41.9171,41.8204,41.8995,21300.0
2012-11-20 14:15:00,47.66,47.72,47.66,47.68,20700.0,41.8995,41.9523,41.8995,41.9171,20700.0
2012-11-20 14:20:00,47.69,47.69,47.62,47.63,20300.0,41.9259,41.9259,41.8644,41.8731,20300.0
2012-11-20 14:25:00,47.63,47.67,47.59,47.66,27400.0,41.8731,41.9083,41.838,41.8995,27400.0
2012-11-20 14:30:00,47.66,47.66,47.61,47.63,19300.0,41.8995,41.8995,41.8556,41.8731,19300.0
2012-11-20 14:35:00,47.62,47.64,47.6,47.64,33800.0,41.8644,41.8819,41.8468,41.8819,33800.0
2012-11-20 14:40:00,47.63,47.64,47.6,47.61,35100.0,41.8731,41.8819,41.8468,41.8556,35100.0
2012-11-20 14:45:00,47.6,47.64,47.6,47.61,22500.0,41.8468,41.8819,41.8468,41.8556,22500.0
2012-11-20 14:50:00,47.6,47.65,47.6,47.64,22100.0,41.8468,41.8907,41.8468,41.8819,22100.0
2012-11-20 14:55:00,47.64,47.67,47.62,47.67,42500.0,41.8819,41.9083,41.8644,41.9083,42500.0
2012-11-20 15:00:00,47.66,47.69,47.64,47.68,69300.0,41.8995,41.9259,41.8819,41.9171,69300.0
2012-11-20 15:05:00,47.68,47.72,47.68,47.72,26600.0,41.9171,41.9523,41.9171,41.9523,26600.0
2012-11-20 15:10:00,47.7,47.72,47.65,47.65,90400.0,41.9347,41.9523,41.8907,41.8907,90400.0
2012-11-20 15:15:00,47.65,47.65,47.54,47.55,95000.0,41.8907,41.8907,41.794,41.8028,95000.0
2012-11-20 15:20:00,47.55,47.57,47.46,47.5,92000.0,41.8028,41.8204,41.7237,41.7589,92000.0
2012-11-20 15:25:00,47.49,47.57,47.49,47.56,38200.0,41.7501,41.8204,41.7501,41.8116,38200.0
2012-11-20 15:30:00,47.57,47.58,47.54,47.56,84100.0,41.8204,41.8292,41.794,41.8116,84100.0
2012-11-20 15:35:00,47.56,47.57,47.54,47.55,58800.0,41.8116,41.8204,41.794,41.8028,58800.0
2012-11-20 15:40:00,47.56,47.57,47.54,47.55,92100.0,41.8116,41.8204,41.794,41.8028,92100.0
2012-11-20 15:45:00,47.55,47.59,47.54,47.58,148900.0,41.8028,41.838,41.794,41.8292,148900.0
2012-11-20 15:50:00,47.57,47.62,47.56,47.58,154300.0,41.8204,41.8644,41.8116,41.8292,154300.0
2012-11-20 15:55:00,47.57,47.62,47.55,47.58,214200.0,41.8204,41.8644,41.8028,41.8292,214200.0
2012-11-21 09:30:00,47.47,47.93,47.47,47.93,47600.0,41.7325,42.1369,41.7325,42.1369,47600.0
2012-11-21 09:35:00,47.88,48.06,47.87,47.89,35000.0,42.0929,42.2512,42.0841,42.1017,35000.0
2012-11-21 09:40:00,47.88,47.92,47.74,47.83,24900.0,42.0929,42.1281,41.9698,42.049,24900.0
2012-11-21 09:45:00,47.83,47.85,47.74,47.83,31200.0,42.049,42.0666,41.9698,42.049,31200.0
2012-11-21 09:50:00,47.84,47.97,47.8,47.8,17800.0,42.0578,42.172,42.0226,42.0226,17800.0
2012-11-21 09:55:00,47.85,47.87,47.76,47.79,28000.0,42.0666,42.0841,41.9874,42.0138,28000.0
2012-11-21 10:00:00,47.8,47.82,47.71,47.74,27100.0,42.0226,42.0402,41.9435,41.9698,27100.0
2012-11-21 10:05:00,47.75,47.75,47.7,47.71,22600.0,41.9786,41.9786,41.9347,41.9435,22600.0
2012-11-21 10:10:00,47.71,47.71,47.62,47.65,42500.0,41.9435,41.9435,41.8644,41.8907,42500.0
2012-11-21 10:15:00,47.65,47.67,47.55,47.61,32300.0,41.8907,41.9083,41.8028,41.8556,32300.0
2012-11-21 10:20:00,47.63,47.68,47.6,47.65,32300.0,41.8731,41.9171,41.8468,41.8907,32300.0
2012-11-21 10:25:00,47.64,47.66,47.58,47.65,27700.0,41.8819,41.8995,41.8292,41.8907,27700.0
2012-11-21 10:30:00,47.64,47.67,47.59,47.63,47500.0,41.8819,41.9083,41.838,41.8731,47500.0
2012-11-21 10:35:00,47.63,47.65,47.55,47.58,34200.0,41.8731,41.8907,41.8028,41.8292,34200.0
2012-11-21 10:40:00,47.58,47.58,47.42,47.46,30400.0,41.8292,41.8292,41.6885,41.7237,30400.0
2012-11-21 10:45:00,47.47,47.52,47.46,47.51,20000.0,41.7325,41.7764,41.7237,41.7676,20000.0
2012-11-21 10:50:00,47.52,47.56,47.52,47.54,19300.0,41.7764,41.8116,41.7764,41.794,19300.0
2012-11-21 10:55:00,47.55,47.55,47.49,47.51,20100.0,41.8028,41.8028,41.7501,41.7676,20100.0
2012-11-21 11:00:00,47.52,47.53,47.45,47.49,18000.0,41.7764,41.7852,41.7149,41.7501,18000.0
2012-11-21 11:05:00,47.5,47.63,47.5,47.63,15500.0,41.7589,41.8731,41.7589,41.8731,15500.0
2012-11-21 11:10:00,47.64,47.66,47.57,47.58,13800.0,41.8819,41.8995,41.8204,41.8292,13800.0
2012-11-21 11:15:00,47.59,47.66,47.59,47.61,11100.0,41.838,41.8995,41.838,41.8556,11100.0
2012-11-21 11:20:00,47.6,47.62,47.57,47.6,16000.0,41.8468,41.8644,41.8204,41.8468,16000.0
2012-11-21 11:25:00,47.6,47.6,47.55,47.56,12900.0,41.8468,41.8468,41.8028,41.8116,12900.0
2012-11-21 11:30:00,47.57,47.65,47.57,47.6,16400.0,41.8204,41.8907,41.8204,41.8468,16400.0
2012-11-21 11:35:00,47.59,47.66,47.58,47.65,19100.0,41.838,41.8995,41.8292,41.8907,19100.0
2012-11-21 11:40:00,47.65,47.65,47.63,47.64,10500.0,41.8907,41.8907,41.8731,41.8819,10500.0
2012-11-21 11:45:00,47.64,47.64,47.58,47.59,16900.0,41.8819,41.8819,41.8292,41.838,16900.0
2012-11-21 11:50:00,47.6,47.65,47.6,47.64,29700.0,41.8468,41.8907,41.8468,41.8819,29700.0
2012-11-21 11:55:00,47.65,47.68,47.63,47.64,24800.0,41.8907,41.9171,41.8731,41.8819,24800.0
2012-11-21 12:00:00,47.65,47.66,47.61,47.64,24200.0,41.8907,41.8995,41.8556,41.8819,24200.0
2012-11-21 12:05:00,47.63,47.66,47.63,47.65,18600.0,41.8731,41.8995,41.8731,41.8907,18600.0
2012-11-21 12:10:00,47.65,47.71,47.63,47.7,39500.0,41.8907,41.9435,41.8731,41.9347,39500.0
2012-11-21 12:15:00,47.71,47.73,47.66,47.73,15400.0,41.9435,41.9611,41.8995,41.9611,15400.0
2012-11-21 12:20:00,47.72,47.72,47.7,47.71,6400.0,41.9523,41.9523,41.9347,41.9435,6400.0
2012-11-21 12:25:00,47.71,47.73,47.7,47.72,14900.0,41.9435,41.9611,41.9347,41.9523,14900.0
2012-11-21 12:30:00,47.72,47.72,47.69,47.69,27200.0,41.9523,41.9523,41.9259,41.9259,27200.0
2012-11-21 12:35:00,47.69,47.76,47.67,47.74,14000.0,41.9259,41.9874,41.9083,41.9698,14000.0
2012-11-21 12:40:00,47.75,47.76,47.71,47.74,7900.0,41.9786,41.9874,41.9435,41.9698,7900.0
2012-11-21 12:45:00,47.76,47.77,47.7,47.72,13200.0,41.9874,41.9962,41.9347,41.9523,13200.0
2012-11-21 12:50:00,47.72,47.73,47.68,47.7,15900.0,41.9523,41.9611,41.9171,41.9347,15900.0
2012-11-21 12:55:00,47.7,47.72,47.69,47.69,6900.0,41.9347,41.9523,41.9259,41.9259,6900.0
2012-11-21 13:00:00,47.68,47.71,47.67,47.67,6300.0,41.9171,41.9435,41.9083,41.9083,6300.0
2012-11-21 13:05:00,47.66,47.75,47.66,47.75,7700.0,41.8995,41.9786,41.8995,41.9786,7700.0
2012-11-21 13:10:00,47.75,47.75,47.71,47.72,11100.0,41.9786,41.9786,41.9435,41.9523,11100.0
2012-11-21 13:15:00,47.71,47.72,47.71,47.72,7600.0,41.9435,41.9523,41.9435,41.9523,7600.0
2012-11-21 13:20:00,47.72,47.72,47.71,47.72,10800.0,41.9523,41.9523,41.9435,41.9523,10800.0
2012-11-21 13:25:00,47.72,47.72,47.71,47.72,7200.0,41.9523,41.9523,41.9435,41.9523,7200.0
2012-11-21 13:30:00,47.72,47.74,47.71,47.73,3400.0,41.9523,41.9698,41.9435,41.9611,3400.0
2012-11-21 13:35:00,47.74,47.8,47.73,47.77,24300.0,41.9698,42.0226,41.9611,41.9962,24300.0
2012-11-21 13:40:00,47.78,47.79,47.73,47.79,8700.0,42.005,42.0138,41.9611,42.0138,8700.0
2012-11-21 13:45:00,47.79,47.86,47.78,47.86,8800.0,42.0138,42.0753,42.005,42.0753,8800.0
2012-11-21 13:50:00,47.85,47.86,47.81,47.81,12400.0,42.0666,42.0753,42.0314,42.0314,12400.0
2012-11-21 13:55:00,47.82,47.92,47.81,47.88,18500.0,42.0402,42.1281,42.0314,42.0929,18500.0
2012-11-21 14:00:00,47.88,47.91,47.87,47.9,10800.0,42.0929,42.1193,42.0841,42.1105,10800.0
2012-11-21 14:05:00,47.9,47.95,47.89,47.94,7800.0,42.1105,42.1545,42.1017,42.1457,7800.0
2012-11-21 14:10:00,47.94,47.96,47.9,47.9,8500.0,42.1457,42.1633,42.1105,42.1105,8500.0
2012-11-21 14:15:00,47.91,47.92,47.84,47.86,8700.0,42.1193,42.1281,42.0578,42.0753,8700.0
2012-11-21 14:20:00,47.87,47.88,47.83,47.85,8400.0,42.0841,42.0929,42.049,42.0666,8400.0
2012-11-21 14:25:00,47.84,47.87,47.81,47.87,6800.0,42.0578,42.0841,42.0314,42.0841,6800.0
2012-11-21 14:30:00,47.87,47.87,47.81,47.85,8800.0,42.0841,42.0841,42.0314,42.0666,8800.0
2012-11-21 14:35:00,47.86,47.87,47.83,47.85,7700.0,42.0753,42.0841,42.049,42.0666,7700.0
2012-11-21 14:40:00,47.86,47.9,47.86,47.9,4000.0,42.0753,42.1105,42.0753,42.1105,4000.0
2012-11-21 14:45:00,47.9,47.9,47.85,47.86,26400.0,42.1105,42.1105,42.0666,42.0753,26400.0
2012-11-21 14:50:00,47.86,47.86,47.8,47.86,10600.0,42.0753,42.0753,42.0226,42.0753,10600.0
2012-11-21 14:55:00,47.86,47.86,47.79,47.83,12900.0,42.0753,42.0753,42.0138,42.049,12900.0
2012-11-21 15:00:00,47.82,47.88,47.82,47.87,15100.0,42.0402,42.0929,42.0402,42.0841,15100.0
2012-11-21 15:05:00,47.88,47.89,47.87,47.88,8900.0,42.0929,42.1017,42.0841,42.0929,8900.0
2012-11-21 15:10:00,47.88,47.88,47.8,47.85,22100.0,42.0929,42.0929,42.0226,42.0666,22100.0
2012-11-21 15:15:00,47.85,47.92,47.84,47.92,15500.0,42.0666,42.1281,42.0578,42.1281,15500.0
2012-11-21 15:20:00,47.92,47.93,47.86,47.87,15600.0,42.1281,42.1369,42.0753,42.0841,15600.0
2012-11-21 15:25:00,47.87,47.9,47.81,47.81,34800.0,42.0841,42.1105,42.0314,42.0314,34800.0
2012-11-21 15:30:00,47.81,47.92,47.8,47.92,16900.0,42.0314,42.1281,42.0226,42.1281,16900.0
2012-11-21 15:35:00,47.92,47.95,47.91,47.94,18100.0,42.1281,42.1545,42.1193,42.1457,18100.0
2012-11-21 15:40:00,47.94,48.0,47.93,47.97,13000.0,42.1457,42.1984,42.1369,42.172,13000.0
2012-11-21 15:45:00,47.98,47.99,47.86,47.94,32800.0,42.1808,42.1896,42.0753,42.1457,32800.0
2012-11-21 15:50:00,47.94,47.97,47.88,47.96,22000.0,42.1457,42.172,42.0929,42.1633,22000.0
2012-11-21 15:55:00,47.95,48.0,47.93,48.0,79900.0,42.1545,42.1984,42.1369,42.1984,79900.0
2012-11-23 09:30:00,48.1,48.23,47.94,48.19,57900.0,42.2863,42.4006,42.1457,42.3655,57900.0
2012-11-23 09:35:00,48.2,48.32,48.15,48.26,53300.0,42.3742,42.4797,42.3303,42.427,53300.0
2012-11-23 09:40:00,48.26,48.27,48.15,48.22,14300.0,42.427,42.4358,42.3303,42.3918,14300.0
2012-11-23 09:45:00,48.23,48.37,48.22,48.32,20900.0,42.4006,42.5237,42.3918,42.4797,20900.0
2012-11-23 09:50:00,48.31,48.33,48.28,48.3,6900.0,42.471,42.4885,42.4446,42.4622,6900.0
2012-11-23 09:55:00,48.29,48.48,48.28,48.47,18200.0,42.4534,42.6204,42.4446,42.6116,18200.0
2012-11-23 10:00:00,48.47,48.57,48.47,48.56,20700.0,42.6116,42.6995,42.6116,42.6907,20700.0
2012-11-23 10:05:00,48.57,48.66,48.56,48.6,17500.0,42.6995,42.7787,42.6907,42.7259,17500.0
2012-11-23 10:10:00,48.59,48.66,48.52,48.55,12200.0,42.7171,42.7787,42.6556,42.6819,12200.0
2012-11-23 10:15:00,48.56,48.58,48.48,48.53,12900.0,42.6907,42.7083,42.6204,42.6644,12900.0
2012-11-23 10:20:00,48.53,48.67,48.52,48.62,20100.0,42.6644,42.7874,42.6556,42.7435,20100.0
2012-11-23 10:25:00,48.64,48.71,48.64,48.71,16100.0,42.7611,42.8226,42.7611,42.8226,16100.0
2012-11-23 10:30:00,48.72,48.74,48.64,48.73,26900.0,42.8314,42.849,42.7611,42.8402,26900.0
2012-11-23 10:35:00,48.72,48.72,48.65,48.71,35300.0,42.8314,42.8314,42.7699,42.8226,35300.0
2012-11-23 10:40:00,48.7,48.71,48.66,48.67,26800.0,42.8138,42.8226,42.7787,42.7874,26800.0
2012-11-23 10:45:00,48.66,48.7,48.6,48.6,16100.0,42.7787,42.8138,42.7259,42.7259,16100.0
2012-11-23 10:50:00,48.6,48.63,48.55,48.63,15300.0,42.7259,42.7523,42.6819,42.7523,15300.0
2012-11-23 10:55:00,48.64,48.8,48.64,48.8,46500.0,42.7611,42.9017,42.7611,42.9017,46500.0
2012-11-23 11:00:00,48.8,48.8,48.76,48.78,13800.0,42.9017,42.9017,42.8666,42.8841,13800.0
2012-11-23 11:05:00,48.78,48.81,48.77,48.8,27500.0,42.8841,42.9105,42.8754,42.9017,27500.0
2012-11-23 11:10:00,48.81,48.86,48.8,48.85,20900.0,42.9105,42.9545,42.9017,42.9457,20900.0
2012-11-23 11:15:00,48.85,48.9,48.83,48.86,15800.0,42.9457,42.9896,42.9281,42.9545,15800.0
2012-11-23 11:20:00,48.85,48.86,48.8,48.83,17000.0,42.9457,42.9545,42.9017,42.9281,17000.0
2012-11-23 11:25:00,48.83,48.85,48.8,48.84,30000.0,42.9281,42.9457,42.9017,42.9369,30000.0
2012-11-23 11:30:00,48.84,48.9,48.84,48.85,12900.0,42.9369,42.9896,42.9369,42.9457,12900.0
2012-11-23 11:35:00,48.85,48.92,48.8,48.82,14300.0,42.9457,43.0072,42.9017,42.9193,14300.0
2012-11-23 11:40:00,48.84,48.86,48.81,48.86,7700.0,42.9369,42.9545,42.9105,42.9545,7700.0
2012-11-23 11:45:00,48.85,48.87,48.83,48.87,19300.0,42.9457,42.9633,42.9281,42.9633,19300.0
2012-11-23 11:50:00,48.88,48.88,48.8,48.88,17000.0,42.9721,42.9721,42.9017,42.9721,17000.0
2012-11-23 11:55:00,48.87,48.9,48.83,48.9,11100.0,42.9633,42.9896,42.9281,42.9896,11100.0
2012-11-23 12:00:00,48.9,48.9,48.84,48.88,21900.0,42.9896,42.9896,42.9369,42.9721,21900.0
2012-11-23 12:05:00,48.88,48.9,48.81,48.81,17400.0,42.9721,42.9896,42.9105,42.9105,17400.0
2012-11-23 12:10:00,48.81,48.84,48.78,48.81,24800.0,42.9105,42.9369,42.8841,42.9105,24800.0
2012-11-23 12:15:00,48.81,48.89,48.81,48.88,28200.0,42.9105,42.9809,42.9105,42.9721,28200.0
2012-11-23 12:20:00,48.87,48.89,48.85,48.85,20500.0,42.9633,42.9809,42.9457,42.9457,20500.0
2012-11-23 12:25:00,48.83,48.89,48.83,48.89,14500.0,42.9281,42.9809,42.9281,42.9809,14500.0
2012-11-23 12:30:00,48.89,48.9,48.86,48.88,20500.0,42.9809,42.9896,42.9545,42.9721,20500.0
2012-11-23 12:35:00,48.88,48.99,48.88,48.97,129300.0,42.9721,43.0688,42.9721,43.0512,129300.0
2012-11-23 12:40:00,48.98,49.0,48.96,48.99,26800.0,43.06,43.0776,43.0424,43.0688,26800.0
2012-11-23 12:45:00,49.0,49.14,48.99,49.14,56300.0,43.0776,43.2006,43.0688,43.2006,56300.0
2012-11-23 12:50:00,49.12,49.34,49.11,49.34,89900.0,43.1831,43.3765,43.1743,43.3765,89900.0
2012-11-23 12:55:00,49.32,49.47,49.28,49.41,215600.0,43.3589,43.4907,43.3237,43.438,215600.0
2012-11-26 09:30:00,49.31,49.38,48.91,49.09,89400.0,43.3501,43.4116,42.9984,43.1567,89400.0
2012-11-26 09:35:00,49.1,49.23,49.1,49.14,27400.0,43.1655,43.2798,43.1655,43.2006,27400.0
2012-11-26 09:40:00,49.14,49.27,49.03,49.19,40800.0,43.2006,43.3149,43.1039,43.2446,40800.0
2012-11-26 09:45:00,49.17,49.17,48.95,49.01,36900.0,43.227,43.227,43.0336,43.0863,36900.0
2012-11-26 09:50:00,49.02,49.29,49.02,49.25,24900.0,43.0951,43.3325,43.0951,43.2973,24900.0
2012-11-26 09:55:00,49.26,49.34,49.2,49.24,52300.0,43.3061,43.3765,43.2534,43.2885,52300.0
2012-11-26 10:00:00,49.24,49.29,49.22,49.22,17000.0,43.2885,43.3325,43.271,43.271,17000.0
2012-11-26 10:05:00,49.17,49.17,49.05,49.08,13300.0,43.227,43.227,43.1215,43.1479,13300.0
2012-11-26 10:10:00,49.09,49.12,49.04,49.07,35200.0,43.1567,43.1831,43.1127,43.1391,35200.0
2012-11-26 10:15:00,49.05,49.05,48.83,48.89,36000.0,43.1215,43.1215,42.9281,42.9809,36000.0
2012-11-26 10:20:00,48.89,48.89,48.68,48.69,54400.0,42.9809,42.9809,42.7962,42.805,54400.0
2012-11-26 10:25:00,48.69,48.79,48.61,48.76,68300.0,42.805,42.8929,42.7347,42.8666,68300.0
2012-11-26 10:30:00,48.77,49.06,48.77,48.98,51600.0,42.8754,43.1303,42.8754,43.06,51600.0
2012-11-26 10:35:00,48.98,49.1,48.97,49.06,18200.0,43.06,43.1655,43.0512,43.1303,18200.0
2012-11-26 10:40:00,49.06,49.07,49.0,49.03,74600.0,43.1303,43.1391,43.0776,43.1039,74600.0
2012-11-26 10:45:00,49.03,49.11,49.0,49.11,11000.0,43.1039,43.1743,43.0776,43.1743,11000.0
2012-11-26 10:50:00,49.09,49.18,49.07,49.18,14400.0,43.1567,43.2358,43.1391,43.2358,14400.0
2012-11-26 10:55:00,49.2,49.2,49.09,49.16,44600.0,43.2534,43.2534,43.1567,43.2182,44600.0
2012-11-26 11:00:00,49.17,49.17,49.01,49.01,41000.0,43.227,43.227,43.0863,43.0863,41000.0
2012-11-26 11:05:00,49.01,49.12,49.0,49.02,39300.0,43.0863,43.1831,43.0776,43.0951,39300.0
2012-11-26 11:10:00,49.01,49.07,48.97,49.04,69000.0,43.0863,43.1391,43.0512,43.1127,69000.0
2012-11-26 11:15:00,49.04,49.05,48.95,49.0,25300.0,43.1127,43.1215,43.0336,43.0776,25300.0
2012-11-26 11:20:00,49.0,49.05,48.98,49.0,56700.0,43.0776,43.1215,43.06,43.0776,56700.0
2012-11-26 11:25:00,49.01,49.13,49.01,49.05,37100.0,43.0863,43.1918,43.0863,43.1215,37100.0
2012-11-26 11:30:00,49.06,49.19,49.05,49.17,36800.0,43.1303,43.2446,43.1215,43.227,36800.0
2012-11-26 11:35:00,49.18,49.22,49.11,49.11,45700.0,43.2358,43.271,43.1743,43.1743,45700.0
2012-11-26 11:40:00,49.11,49.13,49.11,49.11,18800.0,43.1743,43.1918,43.1743,43.1743,18800.0
2012-11-26 11:45:00,49.11,49.11,49.03,49.05,31900.0,43.1743,43.1743,43.1039,43.1215,31900.0
2012-11-26 11:50:00,49.05,49.06,49.02,49.05,25400.0,43.1215,43.1303,43.0951,43.1215,25400.0
2012-11-26 11:55:00,49.05,49.06,49.04,49.04,16800.0,43.1215,43.1303,43.1127,43.1127,16800.0
2012-11-26 12:00:00,49.04,49.05,49.0,49.0,37900.0,43.1127,43.1215,43.0776,43.0776,37900.0
2012-11-26 12:05:00,49.0,49.01,48.99,48.99,27600.0,43.0776,43.0863,43.0688,43.0688,27600.0
2012-11-26 12:10:00,48.99,49.03,48.96,49.01,53000.0,43.0688,43.1039,43.0424,43.0863,53000.0
2012-11-26 12:15:00,49.01,49.01,48.99,48.99,36400.0,43.0863,43.0863,43.0688,43.0688,36400.0
2012-11-26 12:20:00,48.99,49.0,48.98,48.98,30400.0,43.0688,43.0776,43.06,43.06,30400.0
2012-11-26 12:25:00,48.98,48.99,48.97,48.98,23300.0,43.06,43.0688,43.0512,43.06,23300.0
2012-11-26 12:30:00,48.98,49.05,48.98,49.05,54200.0,43.06,43.1215,43.06,43.1215,54200.0
2012-11-26 12:35:00,49.04,49.07,49.01,49.07,22700.0,43.1127,43.1391,43.0863,43.1391,22700.0
2012-11-26 12:40:00,49.06,49.08,49.02,49.02,30500.0,43.1303,43.1479,43.0951,43.0951,30500.0
2012-11-26 12:45:00,49.02,49.04,49.02,49.03,18700.0,43.0951,43.1127,43.0951,43.1039,18700.0
2012-11-26 12:50:00,49.03,49.05,49.03,49.03,36800.0,43.1039,43.1215,43.1039,43.1039,36800.0
2012-11-26 12:55:00,49.03,49.05,49.03,49.03,39100.0,43.1039,43.1215,43.1039,43.1039,39100.0
2012-11-26 13:00:00,49.04,49.04,49.03,49.03,25700.0,43.1127,43.1127,43.1039,43.1039,25700.0
2012-11-26 13:05:00,49.03,49.08,49.03,49.07,64400.0,43.1039,43.1479,43.1039,43.1391,64400.0
2012-11-26 13:10:00,49.06,49.13,49.06,49.12,25000.0,43.1303,43.1918,43.1303,43.1831,25000.0
2012-11-26 13:15:00,49.13,49.24,49.12,49.23,58900.0,43.1918,43.2885,43.1831,43.2798,58900.0
2012-11-26 13:20:00,49.24,49.27,49.19,49.24,53100.0,43.2885,43.3149,43.2446,43.2885,53100.0
2012-11-26 13:25:00,49.24,49.29,49.21,49.28,62600.0,43.2885,43.3325,43.2622,43.3237,62600.0
2012-11-26 13:30:00,49.28,49.3,49.27,49.3,42200.0,43.3237,43.3413,43.3149,43.3413,42200.0
2012-11-26 13:35:00,49.3,49.3,49.23,49.27,35100.0,43.3413,43.3413,43.2798,43.3149,35100.0
2012-11-26 13:40:00,49.27,49.31,49.26,49.28,70500.0,43.3149,43.3501,43.3061,43.3237,70500.0
2012-11-26 13:45:00,49.28,49.3,49.23,49.26,50400.0,43.3237,43.3413,43.2798,43.3061,50400.0
2012-11-26 13:50:00,49.26,49.26,49.18,49.22,52000.0,43.3061,43.3061,43.2358,43.271,52000.0
2012-11-26 13:55:00,49.23,49.23,49.19,49.2,37200.0,43.2798,43.2798,43.2446,43.2534,37200.0
2012-11-26 14:00:00,49.21,49.21,49.03,49.11,65000.0,43.2622,43.2622,43.1039,43.1743,65000.0
2012-11-26 14:05:00,49.11,49.22,49.11,49.2,45200.0,43.1743,43.271,43.1743,43.2534,45200.0
2012-11-26 14:10:00,49.2,49.26,49.19,49.25,21400.0,43.2534,43.3061,43.2446,43.2973,21400.0
2012-11-26 14:15:00,49.25,49.3,49.25,49.29,29500.0,43.2973,43.3413,43.2973,43.3325,29500.0
2012-11-26 14:20:00,49.3,49.34,49.29,49.33,38800.0,43.3413,43.3765,43.3325,43.3677,38800.0
2012-11-26 14:25:00,49.33,49.44,49.33,49.41,92600.0,43.3677,43.4644,43.3677,43.438,92600.0
2012-11-26 14:30:00,49.41,49.41,49.3,49.35,60600.0,43.438,43.438,43.3413,43.3853,60600.0
2012-11-26 14:35:00,49.33,49.34,49.31,49.32,29200.0,43.3677,43.3765,43.3501,43.3589,29200.0
2012-11-26 14:40:00,49.32,49.33,49.32,49.33,21300.0,43.3589,43.3677,43.3589,43.3677,21300.0
2012-11-26 14:45:00,49.33,49.36,49.28,49.34,52200.0,43.3677,43.394,43.3237,43.3765,52200.0
2012-11-26 14:50:00,49.34,49.41,49.34,49.38,34500.0,43.3765,43.438,43.3765,43.4116,34500.0
2012-11-26 14:55:00,49.39,49.45,49.32,49.43,81300.0,43.4204,43.4732,43.3589,43.4556,81300.0
2012-11-26 15:00:00,49.43,49.44,49.28,49.31,40400.0,43.4556,43.4644,43.3237,43.3501,40400.0
2012-11-26 15:05:00,49.31,49.32,49.21,49.24,50800.0,43.3501,43.3589,43.2622,43.2885,50800.0
2012-11-26 15:10:00,49.24,49.25,49.16,49.17,58400.0,43.2885,43.2973,43.2182,43.227,58400.0
2012-11-26 15:15:00,49.17,49.19,49.12,49.19,49200.0,43.227,43.2446,43.1831,43.2446,49200.0
2012-11-26 15:20:00,49.19,49.3,49.18,49.3,41500.0,43.2446,43.3413,43.2358,43.3413,41500.0
2012-11-26 15:25:00,49.3,49.34,49.23,49.28,58200.0,43.3413,43.3765,43.2798,43.3237,58200.0
2012-11-26 15:30:00,49.28,49.31,49.2,49.21,23100.0,43.3237,43.3501,43.2534,43.2622,23100.0
2012-11-26 15:35:00,49.21,49.25,49.21,49.22,24000.0,43.2622,43.2973,43.2622,43.271,24000.0
2012-11-26 15:40:00,49.22,49.27,49.22,49.22,57900.0,43.271,43.3149,43.271,43.271,57900.0
2012-11-26 15:45:00,49.23,49.28,49.2,49.21,67000.0,43.2798,43.3237,43.2534,43.2622,67000.0
2012-11-26 15:50:00,49.21,49.26,49.2,49.22,87200.0,43.2622,43.3061,43.2534,43.271,87200.0
2012-11-26 15:55:00,49.22,49.35,49.21,49.31,132600.0,43.271,43.3853,43.2622,43.3501,132600.0
2012-11-27 09:30:00,50.36,50.4,50.02,50.36,1161400.0,44.2732,44.3083,43.9743,44.2732,1161400.0
2012-11-27 09:35:00,50.36,50.55,50.18,50.43,824900.0,44.2732,44.4402,44.1149,44.3347,824900.0
2012-11-27 09:40:00,50.41,50.45,50.22,50.33,368000.0,44.3171,44.3523,44.1501,44.2468,368000.0
2012-11-27 09:45:00,50.33,50.4,50.25,50.36,276100.0,44.2468,44.3083,44.1765,44.2732,276100.0
2012-11-27 09:50:00,50.36,50.39,50.12,50.16,181400.0,44.2732,44.2996,44.0622,44.0974,181400.0
2012-11-27 09:55:00,50.16,50.19,50.06,50.13,326100.0,44.0974,44.1237,44.0094,44.071,326100.0
2012-11-27 10:00:00,50.13,50.13,50.06,50.06,148100.0,44.071,44.071,44.0094,44.0094,148100.0
2012-11-27 10:05:00,50.06,50.3,50.06,50.22,207700.0,44.0094,44.2204,44.0094,44.1501,207700.0
2012-11-27 10:10:00,50.21,50.22,49.81,49.81,367300.0,44.1413,44.1501,43.7897,43.7897,367300.0
2012-11-27 10:15:00,49.81,50.01,49.76,49.94,245200.0,43.7897,43.9655,43.7457,43.9039,245200.0
2012-11-27 10:20:00,49.94,49.95,49.85,49.89,148800.0,43.9039,43.9127,43.8248,43.86,148800.0
2012-11-27 10:25:00,49.9,49.92,49.63,49.73,197000.0,43.8688,43.8864,43.6314,43.7193,197000.0
2012-11-27 10:30:00,49.72,49.85,49.61,49.8,130400.0,43.7105,43.8248,43.6138,43.7809,130400.0
2012-11-27 10:35:00,49.81,49.84,49.58,49.63,115900.0,43.7897,43.816,43.5875,43.6314,115900.0
2012-11-27 10:40:00,49.63,49.63,49.49,49.52,238700.0,43.6314,43.6314,43.5083,43.5347,238700.0
2012-11-27 10:45:00,49.52,49.82,49.51,49.81,195500.0,43.5347,43.7984,43.5259,43.7897,195500.0
2012-11-27 10:50:00,49.82,49.89,49.74,49.85,90000.0,43.7984,43.86,43.7281,43.8248,90000.0
2012-11-27 10:55:00,49.84,49.86,49.61,49.68,116700.0,43.816,43.8336,43.6138,43.6754,116700.0
2012-11-27 11:00:00,49.69,49.78,49.64,49.73,79100.0,43.6842,43.7633,43.6402,43.7193,79100.0
2012-11-27 11:05:00,49.7,49.77,49.56,49.59,79700.0,43.6929,43.7545,43.5699,43.5962,79700.0
2012-11-27 11:10:00,49.6,49.68,49.56,49.64,118300.0,43.605,43.6754,43.5699,43.6402,118300.0
2012-11-27 11:15:00,49.64,49.71,49.63,49.7,90400.0,43.6402,43.7017,43.6314,43.6929,90400.0
2012-11-27 11:20:00,49.72,49.78,49.65,49.71,146200.0,43.7105,43.7633,43.649,43.7017,146200.0
2012-11-27 11:25:00,49.71,49.71,49.64,49.66,113800.0,43.7017,43.7017,43.6402,43.6578,113800.0
2012-11-27 11:30:00,49.65,49.75,49.65,49.73,89200.0,43.649,43.7369,43.649,43.7193,89200.0
2012-11-27 11:35:00,49.74,49.92,49.73,49.89,67100.0,43.7281,43.8864,43.7193,43.86,67100.0
2012-11-27 11:40:00,49.89,49.89,49.81,49.82,60000.0,43.86,43.86,43.7897,43.7984,60000.0
2012-11-27 11:45:00,49.82,49.9,49.81,49.88,71200.0,43.7984,43.8688,43.7897,43.8512,71200.0
2012-11-27 11:50:00,49.88,49.92,49.87,49.91,58800.0,43.8512,43.8864,43.8424,43.8776,58800.0
2012-11-27 11:55:00,49.91,49.91,49.84,49.89,74300.0,43.8776,43.8776,43.816,43.86,74300.0
2012-11-27 12:00:00,49.88,49.91,49.81,49.83,72800.0,43.8512,43.8776,43.7897,43.8072,72800.0
2012-11-27 12:05:00,49.82,49.85,49.79,49.81,57600.0,43.7984,43.8248,43.7721,43.7897,57600.0
2012-11-27 12:10:00,49.81,49.84,49.8,49.8,57300.0,43.7897,43.816,43.7809,43.7809,57300.0
2012-11-27 12:15:00,49.8,49.84,49.79,49.83,37100.0,43.7809,43.816,43.7721,43.8072,37100.0
2012-11-27 12:20:00,49.84,49.88,49.82,49.87,66100.0,43.816,43.8512,43.7984,43.8424,66100.0
2012-11-27 12:25:00,49.87,49.88,49.76,49.79,107000.0,43.8424,43.8512,43.7457,43.7721,107000.0
2012-11-27 12:30:00,49.79,49.85,49.78,49.84,23200.0,43.7721,43.8248,43.7633,43.816,23200.0
2012-11-27 12:35:00,49.84,49.94,49.84,49.91,63300.0,43.816,43.9039,43.816,43.8776,63300.0
2012-11-27 12:40:00,49.92,49.93,49.84,49.89,74400.0,43.8864,43.8952,43.816,43.86,74400.0
2012-11-27 12:45:00,49.87,49.91,49.83,49.88,54600.0,43.8424,43.8776,43.8072,43.8512,54600.0
2012-11-27 12:50:00,49.88,49.89,49.78,49.79,53800.0,43.8512,43.86,43.7633,43.7721,53800.0
2012-11-27 12:55:00,49.79,49.84,49.79,49.84,42000.0,43.7721,43.816,43.7721,43.816,42000.0
2012-11-27 13:00:00,49.84,49.84,49.72,49.77,70000.0,43.816,43.816,43.7105,43.7545,70000.0
2012-11-27 13:05:00,49.77,49.8,49.75,49.79,47600.0,43.7545,43.7809,43.7369,43.7721,47600.0
2012-11-27 13:10:00,49.79,49.83,49.75,49.76,51200.0,43.7721,43.8072,43.7369,43.7457,51200.0
2012-11-27 13:15:00,49.76,49.76,49.62,49.63,61700.0,43.7457,43.7457,43.6226,43.6314,61700.0
2012-11-27 13:20:00,49.62,49.68,49.62,49.64,49500.0,43.6226,43.6754,43.6226,43.6402,49500.0
2012-11-27 13:25:00,49.64,49.65,49.55,49.65,84400.0,43.6402,43.649,43.5611,43.649,84400.0
2012-11-27 13:30:00,49.65,49.78,49.61,49.65,78300.0,43.649,43.7633,43.6138,43.649,78300.0
2012-11-27 13:35:00,49.64,49.67,49.64,49.66,25100.0,43.6402,43.6666,43.6402,43.6578,25100.0
2012-11-27 13:40:00,49.66,49.68,49.61,49.63,83800.0,43.6578,43.6754,43.6138,43.6314,83800.0
2012-11-27 13:45:00,49.64,49.65,49.51,49.52,79700.0,43.6402,43.649,43.5259,43.5347,79700.0
2012-11-27 13:50:00,49.51,49.52,49.2,49.24,209200.0,43.5259,43.5347,43.2534,43.2885,209200.0
2012-11-27 13:55:00,49.24,49.26,49.12,49.26,182800.0,43.2885,43.3061,43.1831,43.3061,182800.0
2012-11-27 14:00:00,49.24,49.3,49.16,49.29,120500.0,43.2885,43.3413,43.2182,43.3325,120500.0
2012-11-27 14:05:00,49.29,49.33,49.18,49.18,100100.0,43.3325,43.3677,43.2358,43.2358,100100.0
2012-11-27 14:10:00,49.18,49.24,49.17,49.23,103000.0,43.2358,43.2885,43.227,43.2798,103000.0
2012-11-27 14:15:00,49.24,49.34,49.23,49.31,76300.0,43.2885,43.3765,43.2798,43.3501,76300.0
2012-11-27 14:20:00,49.3,49.39,49.24,49.25,74500.0,43.3413,43.4204,43.2885,43.2973,74500.0
2012-11-27 14:25:00,49.28,49.34,49.24,49.25,20300.0,43.3237,43.3765,43.2885,43.2973,20300.0
2012-11-27 14:30:00,49.25,49.35,49.25,49.34,45900.0,43.2973,43.3853,43.2973,43.3765,45900.0
2012-11-27 14:35:00,49.35,49.42,49.29,49.41,24100.0,43.3853,43.4468,43.3325,43.438,24100.0
2012-11-27 14:40:00,49.42,49.52,49.37,49.49,75000.0,43.4468,43.5347,43.4028,43.5083,75000.0
2012-11-27 14:45:00,49.48,49.5,49.41,49.47,58700.0,43.4995,43.5171,43.438,43.4907,58700.0
2012-11-27 14:50:00,49.47,49.57,49.47,49.56,61900.0,43.4907,43.5787,43.4907,43.5699,61900.0
2012-11-27 14:55:00,49.56,49.61,49.55,49.57,60300.0,43.5699,43.6138,43.5611,43.5787,60300.0
2012-11-27 15:00:00,49.57,49.57,49.41,49.42,62900.0,43.5787,43.5787,43.438,43.4468,62900.0
2012-11-27 15:05:00,49.41,49.54,49.39,49.52,47600.0,43.438,43.5523,43.4204,43.5347,47600.0
2012-11-27 15:10:00,49.52,49.56,49.51,49.53,29900.0,43.5347,43.5699,43.5259,43.5435,29900.0
2012-11-27 15:15:00,49.52,49.53,49.49,49.51,130400.0,43.5347,43.5435,43.5083,43.5259,130400.0
2012-11-27 15:20:00,49.51,49.56,49.5,49.51,73300.0,43.5259,43.5699,43.5171,43.5259,73300.0
2012-11-27 15:25:00,49.51,49.57,49.49,49.57,37300.0,43.5259,43.5787,43.5083,43.5787,37300.0
2012-11-27 15:30:00,49.57,49.6,49.55,49.56,69000.0,43.5787,43.605,43.5611,43.5699,69000.0
2012-11-27 15:35:00,49.56,49.6,49.49,49.54,126200.0,43.5699,43.605,43.5083,43.5523,126200.0
2012-11-27 15:40:00,49.55,49.58,49.51,49.57,128200.0,43.5611,43.5875,43.5259,43.5787,128200.0
2012-11-27 15:45:00,49.56,49.58,49.54,49.56,94000.0,43.5699,43.5875,43.5523,43.5699,94000.0
2012-11-27 15:50:00,49.56,49.56,49.4,49.42,102000.0,43.5699,43.5699,43.4292,43.4468,102000.0
2012-11-27 15:55:00,49.41,49.51,49.36,49.51,279900.0,43.438,43.5259,43.394,43.5259,279900.0
2012-11-28 09:30:00,49.51,49.6,49.3,49.32,49400.0,43.5259,43.605,43.3413,43.3589,49400.0
2012-11-28 09:35:00,49.32,49.6,49.32,49.48,99300.0,43.3589,43.605,43.3589,43.4995,99300.0
2012-11-28 09:40:00,49.49,49.65,49.48,49.59,50400.0,43.5083,43.649,43.4995,43.5962,50400.0
2012-11-28 09:45:00,49.6,49.66,49.57,49.66,58400.0,43.605,43.6578,43.5787,43.6578,58400.0
2012-11-28 09:50:00,49.66,49.68,49.63,49.67,69400.0,43.6578,43.6754,43.6314,43.6666,69400.0
2012-11-28 09:55:00,49.67,49.68,49.61,49.68,89200.0,43.6666,43.6754,43.6138,43.6754,89200.0
2012-11-28 10:00:00,49.69,49.71,49.56,49.66,78800.0,43.6842,43.7017,43.5699,43.6578,78800.0
2012-11-28 10:05:00,49.66,49.71,49.62,49.71,37900.0,43.6578,43.7017,43.6226,43.7017,37900.0
2012-11-28 10:10:00,49.7,49.8,49.68,49.78,69700.0,43.6929,43.7809,43.6754,43.7633,69700.0
2012-11-28 10:15:00,49.78,49.81,49.73,49.79,25200.0,43.7633,43.7897,43.7193,43.7721,25200.0
2012-11-28 10:20:00,49.78,49.84,49.75,49.76,131700.0,43.7633,43.816,43.7369,43.7457,131700.0
2012-11-28 10:25:00,49.75,49.75,49.64,49.65,35800.0,43.7369,43.7369,43.6402,43.649,35800.0
2012-11-28 10:30:00,49.66,49.76,49.63,49.66,94600.0,43.6578,43.7457,43.6314,43.6578,94600.0
2012-11-28 10:35:00,49.66,49.73,49.65,49.7,51800.0,43.6578,43.7193,43.649,43.6929,51800.0
2012-11-28 10:40:00,49.7,49.72,49.67,49.7,71200.0,43.6929,43.7105,43.6666,43.6929,71200.0
2012-11-28 10:45:00,49.72,49.72,49.6,49.6,48100.0,43.7105,43.7105,43.605,43.605,48100.0
2012-11-28 10:50:00,49.59,49.61,49.55,49.56,35100.0,43.5962,43.6138,43.5611,43.5699,35100.0
2012-11-28 10:55:00,49.56,49.59,49.53,49.57,20400.0,43.5699,43.5962,43.5435,43.5787,20400.0
2012-11-28 11:00:00,49.57,49.62,49.56,49.6,57800.0,43.5787,43.6226,43.5699,43.605,57800.0
2012-11-28 11:05:00,49.6,49.66,49.59,49.63,17900.0,43.605,43.6578,43.5962,43.6314,17900.0
2012-11-28 11:10:00,49.65,49.66,49.6,49.63,30100.0,43.649,43.6578,43.605,43.6314,30100.0
2012-11-28 11:15:00,49.64,49.66,49.63,49.65,21100.0,43.6402,43.6578,43.6314,43.649,21100.0
2012-11-28 11:20:00,49.65,49.66,49.63,49.66,65400.0,43.649,43.6578,43.6314,43.6578,65400.0
2012-11-28 11:25:00,49.66,49.66,49.61,49.64,40100.0,43.6578,43.6578,43.6138,43.6402,40100.0
2012-11-28 11:30:00,49.64,49.65,49.6,49.62,32300.0,43.6402,43.649,43.605,43.6226,32300.0
2012-11-28 11:35:00,49.62,49.62,49.59,49.61,22700.0,43.6226,43.6226,43.5962,43.6138,22700.0
2012-11-28 11:40:00,49.62,49.62,49.6,49.6,21500.0,43.6226,43.6226,43.605,43.605,21500.0
2012-11-28 11:45:00,49.6,49.61,49.57,49.58,31600.0,43.605,43.6138,43.5787,43.5875,31600.0
2012-11-28 11:50:00,49.6,49.61,49.56,49.59,19400.0,43.605,43.6138,43.5699,43.5962,19400.0
2012-11-28 11:55:00,49.59,49.61,49.59,49.6,58600.0,43.5962,43.6138,43.5962,43.605,58600.0
2012-11-28 12:00:00,49.59,49.61,49.54,49.56,47400.0,43.5962,43.6138,43.5523,43.5699,47400.0
2012-11-28 12:05:00,49.56,49.56,49.5,49.53,133800.0,43.5699,43.5699,43.5171,43.5435,133800.0
2012-11-28 12:10:00,49.52,49.53,49.48,49.49,47200.0,43.5347,43.5435,43.4995,43.5083,47200.0
2012-11-28 12:15:00,49.5,49.55,49.5,49.53,34400.0,43.5171,43.5611,43.5171,43.5435,34400.0
2012-11-28 12:20:00,49.53,49.59,49.52,49.55,45900.0,43.5435,43.5962,43.5347,43.5611,45900.0
2012-11-28 12:25:00,49.54,49.59,49.52,49.53,46000.0,43.5523,43.5962,43.5347,43.5435,46000.0
2012-11-28 12:30:00,49.53,49.55,49.52,49.55,27000.0,43.5435,43.5611,43.5347,43.5611,27000.0
2012-11-28 12:35:00,49.55,49.56,49.52,49.53,30900.0,43.5611,43.5699,43.5347,43.5435,30900.0
2012-11-28 12:40:00,49.53,49.54,49.52,49.54,17800.0,43.5435,43.5523,43.5347,43.5523,17800.0
2012-11-28 12:45:00,49.53,49.55,49.53,49.55,26500.0,43.5435,43.5611,43.5435,43.5611,26500.0
2012-11-28 12:50:00,49.54,49.55,49.54,49.54,9000.0,43.5523,43.5611,43.5523,43.5523,9000.0
2012-11-28 12:55:00,49.54,49.55,49.52,49.54,29100.0,43.5523,43.5611,43.5347,43.5523,29100.0
2012-11-28 13:00:00,49.54,49.55,49.53,49.53,27400.0,43.5523,43.5611,43.5435,43.5435,27400.0
2012-11-28 13:05:00,49.52,49.56,49.52,49.55,41300.0,43.5347,43.5699,43.5347,43.5611,41300.0
2012-11-28 13:10:00,49.55,49.56,49.53,49.55,24700.0,43.5611,43.5699,43.5435,43.5611,24700.0
2012-11-28 13:15:00,49.55,49.58,49.54,49.55,30500.0,43.5611,43.5875,43.5523,43.5611,30500.0
2012-11-28 13:20:00,49.55,49.55,49.53,49.53,18900.0,43.5611,43.5611,43.5435,43.5435,18900.0
2012-11-28 13:25:00,49.53,49.58,49.52,49.57,45500.0,43.5435,43.5875,43.5347,43.5787,45500.0
2012-11-28 13:30:00,49.58,49.58,49.56,49.57,28900.0,43.5875,43.5875,43.5699,43.5787,28900.0
2012-11-28 13:35:00,49.58,49.58,49.55,49.55,55500.0,43.5875,43.5875,43.5611,43.5611,55500.0
2012-11-28 13:40:00,49.56,49.62,49.55,49.59,64700.0,43.5699,43.6226,43.5611,43.5962,64700.0
2012-11-28 13:45:00,49.6,49.61,49.57,49.6,118500.0,43.605,43.6138,43.5787,43.605,118500.0
2012-11-28 13:50:00,49.6,49.65,49.59,49.6,103700.0,43.605,43.649,43.5962,43.605,103700.0
2012-11-28 13:55:00,49.6,49.65,49.59,49.65,33100.0,43.605,43.649,43.5962,43.649,33100.0
2012-11-28 14:00:00,49.65,49.66,49.63,49.64,40400.0,43.649,43.6578,43.6314,43.6402,40400.0
2012-11-28 14:05:00,49.63,49.66,49.6,49.62,86100.0,43.6314,43.6578,43.605,43.6226,86100.0
2012-11-28 14:10:00,49.63,49.66,49.59,49.6,52400.0,43.6314,43.6578,43.5962,43.605,52400.0
2012-11-28 14:15:00,49.6,49.61,49.5,49.53,32500.0,43.605,43.6138,43.5171,43.5435,32500.0
2012-11-28 14:20:00,49.54,49.59,49.51,49.59,14100.0,43.5523,43.5962,43.5259,43.5962,14100.0
2012-11-28 14:25:00,49.59,49.59,49.55,49.55,10800.0,43.5962,43.5962,43.5611,43.5611,10800.0
2012-11-28 14:30:00,49.55,49.59,49.5,49.5,45600.0,43.5611,43.5962,43.5171,43.5171,45600.0
2012-11-28 14:35:00,49.5,49.5,49.49,49.5,63000.0,43.5171,43.5171,43.5083,43.5171,63000.0
2012-11-28 14:40:00,49.5,49.52,49.48,49.52,85200.0,43.5171,43.5347,43.4995,43.5347,85200.0
2012-11-28 14:45:00,49.52,49.57,49.52,49.56,27000.0,43.5347,43.5787,43.5347,43.5699,27000.0
2012-11-28 14:50:00,49.56,49.57,49.54,49.56,76300.0,43.5699,43.5787,43.5523,43.5699,76300.0
2012-11-28 14:55:00,49.57,49.57,49.54,49.55,30200.0,43.5787,43.5787,43.5523,43.5611,30200.0
2012-11-28 15:00:00,49.54,49.55,49.49,49.55,105800.0,43.5523,43.5611,43.5083,43.5611,105800.0
2012-11-28 15:05:00,49.56,49.58,49.54,49.57,35000.0,43.5699,43.5875,43.5523,43.5787,35000.0
2012-11-28 15:10:00,49.57,49.6,49.5,49.59,113200.0,43.5787,43.605,43.5171,43.5962,113200.0
2012-11-28 15:15:00,49.59,49.59,49.48,49.5,107100.0,43.5962,43.5962,43.4995,43.5171,107100.0
2012-11-28 15:20:00,49.5,49.59,49.49,49.51,85900.0,43.5171,43.5962,43.5083,43.5259,85900.0
2012-11-28 15:25:00,49.51,49.55,49.49,49.55,48800.0,43.5259,43.5611,43.5083,43.5611,48800.0
2012-11-28 15:30:00,49.55,49.57,49.49,49.5,127300.0,43.5611,43.5787,43.5083,43.5171,127300.0
2012-11-28 15:35:00,49.5,49.53,49.48,49.53,71500.0,43.5171,43.5435,43.4995,43.5435,71500.0
2012-11-28 15:40:00,49.53,49.57,49.5,49.57,64800.0,43.5435,43.5787,43.5171,43.5787,64800.0
2012-11-28 15:45:00,49.57,49.58,49.5,49.54,115100.0,43.5787,43.5875,43.5171,43.5523,115100.0
2012-11-28 15:50:00,49.54,49.66,49.53,49.66,104800.0,43.5523,43.6578,43.5435,43.6578,104800.0
2012-11-28 15:55:00,49.65,49.66,49.56,49.59,201700.0,43.649,43.6578,43.5699,43.5962,201700.0
2012-11-29 09:30:00,49.71,49.82,49.62,49.82,229700.0,43.7017,43.7984,43.6226,43.7984,229700.0
2012-11-29 09:35:00,49.8,50.12,49.77,50.04,446000.0,43.7809,44.0622,43.7545,43.9919,446000.0
2012-11-29 09:40:00,50.03,50.09,49.73,49.79,245500.0,43.9831,44.0358,43.7193,43.7721,245500.0
2012-11-29 09:45:00,49.79,49.82,49.73,49.8,170400.0,43.7721,43.7984,43.7193,43.7809,170400.0
2012-11-29 09:50:00,49.78,49.81,49.63,49.76,120600.0,43.7633,43.7897,43.6314,43.7457,120600.0
2012-11-29 09:55:00,49.76,49.97,49.76,49.9,153600.0,43.7457,43.9303,43.7457,43.8688,153600.0
2012-11-29 10:00:00,49.91,49.98,49.77,49.79,251200.0,43.8776,43.9391,43.7545,43.7721,251200.0
2012-11-29 10:05:00,49.8,49.89,49.8,49.85,149500.0,43.7809,43.86,43.7809,43.8248,149500.0
2012-11-29 10:10:00,49.86,49.93,49.86,49.92,106500.0,43.8336,43.8952,43.8336,43.8864,106500.0
2012-11-29 10:15:00,49.91,49.92,49.82,49.87,124800.0,43.8776,43.8864,43.7984,43.8424,124800.0
2012-11-29 10:20:00,49.87,49.91,49.86,49.91,121200.0,43.8424,43.8776,43.8336,43.8776,121200.0
2012-11-29 10:25:00,49.91,49.97,49.89,49.9,118700.0,43.8776,43.9303,43.86,43.8688,118700.0
2012-11-29 10:30:00,49.9,49.93,49.88,49.9,90800.0,43.8688,43.8952,43.8512,43.8688,90800.0
2012-11-29 10:35:00,49.9,49.91,49.86,49.91,72100.0,43.8688,43.8776,43.8336,43.8776,72100.0
2012-11-29 10:40:00,49.9,49.92,49.86,49.9,88400.0,43.8688,43.8864,43.8336,43.8688,88400.0
2012-11-29 10:45:00,49.89,49.97,49.86,49.95,130400.0,43.86,43.9303,43.8336,43.9127,130400.0
2012-11-29 10:50:00,49.95,49.97,49.9,49.92,74600.0,43.9127,43.9303,43.8688,43.8864,74600.0
2012-11-29 10:55:00,49.92,49.96,49.87,49.88,52400.0,43.8864,43.9215,43.8424,43.8512,52400.0
2012-11-29 11:00:00,49.87,49.99,49.87,49.89,152600.0,43.8424,43.9479,43.8424,43.86,152600.0
2012-11-29 11:05:00,49.88,49.89,49.84,49.89,75300.0,43.8512,43.86,43.816,43.86,75300.0
2012-11-29 11:10:00,49.89,49.94,49.88,49.88,59800.0,43.86,43.9039,43.8512,43.8512,59800.0
2012-11-29 11:15:00,49.88,49.88,49.81,49.84,64200.0,43.8512,43.8512,43.7897,43.816,64200.0
2012-11-29 11:20:00,49.85,49.96,49.85,49.94,78600.0,43.8248,43.9215,43.8248,43.9039,78600.0
2012-11-29 11:25:00,49.96,49.96,49.84,49.92,107600.0,43.9215,43.9215,43.816,43.8864,107600.0
2012-11-29 11:30:00,49.92,49.92,49.85,49.87,43400.0,43.8864,43.8864,43.8248,43.8424,43400.0
2012-11-29 11:35:00,49.87,49.91,49.8,49.83,87500.0,43.8424,43.8776,43.7809,43.8072,87500.0
2012-11-29 11:40:00,49.83,49.88,49.79,49.8,54500.0,43.8072,43.8512,43.7721,43.7809,54500.0
2012-11-29 11:45:00,49.79,49.82,49.75,49.78,78800.0,43.7721,43.7984,43.7369,43.7633,78800.0
2012-11-29 11:50:00,49.78,49.87,49.77,49.85,134500.0,43.7633,43.8424,43.7545,43.8248,134500.0
2012-11-29 11:55:00,49.84,49.96,49.84,49.88,164600.0,43.816,43.9215,43.816,43.8512,164600.0
2012-11-29 12:00:00,49.9,49.91,49.84,49.87,62200.0,43.8688,43.8776,43.816,43.8424,62200.0
2012-11-29 12:05:00,49.87,49.92,49.82,49.9,84500.0,43.8424,43.8864,43.7984,43.8688,84500.0
2012-11-29 12:10:00,49.9,50.01,49.84,49.96,93600.0,43.8688,43.9655,43.816,43.9215,93600.0
2012-11-29 12:15:00,49.96,49.98,49.9,49.91,68200.0,43.9215,43.9391,43.8688,43.8776,68200.0
2012-11-29 12:20:00,49.91,50.0,49.91,50.0,80300.0,43.8776,43.9567,43.8776,43.9567,80300.0
2012-11-29 12:25:00,50.0,50.05,49.98,50.03,134200.0,43.9567,44.0006,43.9391,43.9831,134200.0
2012-11-29 12:30:00,50.02,50.11,49.99,50.1,166300.0,43.9743,44.0534,43.9479,44.0446,166300.0
2012-11-29 12:35:00,50.1,50.16,50.04,50.09,113900.0,44.0446,44.0974,43.9919,44.0358,113900.0
2012-11-29 12:40:00,50.11,50.2,50.07,50.13,66500.0,44.0534,44.1325,44.0182,44.071,66500.0
2012-11-29 12:45:00,50.14,50.17,50.03,50.05,115300.0,44.0798,44.1061,43.9831,44.0006,115300.0
2012-11-29 12:50:00,50.06,50.14,50.04,50.14,29600.0,44.0094,44.0798,43.9919,44.0798,29600.0
2012-11-29 12:55:00,50.14,50.15,50.07,50.11,119500.0,44.0798,44.0886,44.0182,44.0534,119500.0
2012-11-29 13:00:00,50.09,50.1,50.01,50.07,63500.0,44.0358,44.0446,43.9655,44.0182,63500.0
2012-11-29 13:05:00,50.08,50.12,50.04,50.09,63100.0,44.027,44.0622,43.9919,44.0358,63100.0
2012-11-29 13:10:00,50.08,50.11,49.99,49.99,104700.0,44.027,44.0534,43.9479,43.9479,104700.0
2012-11-29 13:15:00,49.99,50.2,49.99,50.1,83900.0,43.9479,44.1325,43.9479,44.0446,83900.0
2012-11-29 13:20:00,50.1,50.1,50.06,50.09,36500.0,44.0446,44.0446,44.0094,44.0358,36500.0
2012-11-29 13:25:00,50.09,50.09,50.0,50.06,74200.0,44.0358,44.0358,43.9567,44.0094,74200.0
2012-11-29 13:30:00,50.04,50.13,49.97,49.98,109900.0,43.9919,44.071,43.9303,43.9391,109900.0
2012-11-29 13:35:00,49.97,50.01,49.96,49.98,60500.0,43.9303,43.9655,43.9215,43.9391,60500.0
2012-11-29 13:40:00,49.97,50.03,49.97,50.03,34300.0,43.9303,43.9831,43.9303,43.9831,34300.0
2012-11-29 13:45:00,50.03,50.06,49.94,49.95,87000.0,43.9831,44.0094,43.9039,43.9127,87000.0
2012-11-29 13:50:00,49.95,50.01,49.95,50.0,36900.0,43.9127,43.9655,43.9127,43.9567,36900.0
2012-11-29 13:55:00,50.0,50.03,49.99,50.01,45200.0,43.9567,43.9831,43.9479,43.9655,45200.0
2012-11-29 14:00:00,50.01,50.01,49.99,50.01,52800.0,43.9655,43.9655,43.9479,43.9655,52800.0
2012-11-29 14:05:00,50.01,50.08,50.0,50.07,52900.0,43.9655,44.027,43.9567,44.0182,52900.0
2012-11-29 14:10:00,50.07,50.08,49.92,49.97,100300.0,44.0182,44.027,43.8864,43.9303,100300.0
2012-11-29 14:15:00,49.97,50.17,49.97,50.17,51500.0,43.9303,44.1061,43.9303,44.1061,51500.0
2012-11-29 14:20:00,50.17,50.25,50.09,50.1,136200.0,44.1061,44.1765,44.0358,44.0446,136200.0
2012-11-29 14:25:00,50.1,50.21,50.08,50.18,71000.0,44.0446,44.1413,44.027,44.1149,71000.0
2012-11-29 14:30:00,50.18,50.34,50.17,50.34,57900.0,44.1149,44.2556,44.1061,44.2556,57900.0
2012-11-29 14:35:00,50.33,50.34,50.08,50.14,267200.0,44.2468,44.2556,44.027,44.0798,267200.0
2012-11-29 14:40:00,50.14,50.3,50.13,50.28,71900.0,44.0798,44.2204,44.071,44.2028,71900.0
2012-11-29 14:45:00,50.29,50.29,49.99,50.02,150900.0,44.2116,44.2116,43.9479,43.9743,150900.0
2012-11-29 14:50:00,50.03,50.06,49.99,50.04,65900.0,43.9831,44.0094,43.9479,43.9919,65900.0
2012-11-29 14:55:00,50.04,50.14,50.04,50.09,77400.0,43.9919,44.0798,43.9919,44.0358,77400.0
2012-11-29 15:00:00,50.08,50.13,50.05,50.13,89900.0,44.027,44.071,44.0006,44.071,89900.0
2012-11-29 15:05:00,50.13,50.19,50.07,50.08,83600.0,44.071,44.1237,44.0182,44.027,83600.0
2012-11-29 15:10:00,50.08,50.08,49.99,50.07,84500.0,44.027,44.027,43.9479,44.0182,84500.0
2012-11-29 15:15:00,50.07,50.15,49.99,50.0,96500.0,44.0182,44.0886,43.9479,43.9567,96500.0
2012-11-29 15:20:00,50.0,50.0,49.99,50.0,84700.0,43.9567,43.9567,43.9479,43.9567,84700.0
2012-11-29 15:25:00,50.0,50.05,49.97,50.0,203600.0,43.9567,44.0006,43.9303,43.9567,203600.0
2012-11-29 15:30:00,50.0,50.01,49.98,50.0,98000.0,43.9567,43.9655,43.9391,43.9567,98000.0
2012-11-29 15:35:00,50.0,50.04,49.97,50.0,119300.0,43.9567,43.9919,43.9303,43.9567,119300.0
2012-11-29 15:40:00,50.0,50.04,49.98,50.02,284000.0,43.9567,43.9919,43.9391,43.9743,284000.0
2012-11-29 15:45:00,50.0,50.12,49.99,50.12,157900.0,43.9567,44.0622,43.9479,44.0622,157900.0
2012-11-29 15:50:00,50.12,50.15,49.97,50.01,309800.0,44.0622,44.0886,43.9303,43.9655,309800.0
2012-11-29 15:55:00,50.01,50.01,49.83,49.85,607400.0,43.9655,43.9655,43.8072,43.8248,607400.0
2012-11-30 09:30:00,50.7,50.8,50.3,50.34,710300.0,44.5721,44.66,44.2204,44.2556,710300.0
2012-11-30 09:35:00,50.32,50.34,50.04,50.15,645800.0,44.238,44.2556,43.9919,44.0886,645800.0
2012-11-30 09:40:00,50.15,50.43,50.0,50.39,439200.0,44.0886,44.3347,43.9567,44.2996,439200.0
2012-11-30 09:45:00,50.4,50.45,50.35,50.43,375200.0,44.3083,44.3523,44.2644,44.3347,375200.0
2012-11-30 09:50:00,50.44,50.46,50.41,50.45,177700.0,44.3435,44.3611,44.3171,44.3523,177700.0
2012-11-30 09:55:00,50.44,50.53,50.42,50.46,246600.0,44.3435,44.4226,44.3259,44.3611,246600.0
2012-11-30 10:00:00,50.48,50.49,50.35,50.43,189900.0,44.3787,44.3875,44.2644,44.3347,189900.0
2012-11-30 10:05:00,50.44,50.53,50.36,50.38,294000.0,44.3435,44.4226,44.2732,44.2908,294000.0
2012-11-30 10:10:00,50.4,50.59,50.38,50.44,245800.0,44.3083,44.4754,44.2908,44.3435,245800.0
2012-11-30 10:15:00,50.44,50.5,50.4,50.5,135300.0,44.3435,44.3963,44.3083,44.3963,135300.0
2012-11-30 10:20:00,50.5,50.57,50.48,50.55,183700.0,44.3963,44.4578,44.3787,44.4402,183700.0
2012-11-30 10:25:00,50.54,50.59,50.5,50.58,238400.0,44.4314,44.4754,44.3963,44.4666,238400.0
2012-11-30 10:30:00,50.57,50.65,50.51,50.56,222900.0,44.4578,44.5281,44.405,44.449,222900.0
2012-11-30 10:35:00,50.57,50.62,50.53,50.6,170300.0,44.4578,44.5018,44.4226,44.4842,170300.0
2012-11-30 10:40:00,50.61,50.71,50.6,50.63,263800.0,44.493,44.5809,44.4842,44.5105,263800.0
2012-11-30 10:45:00,50.63,50.66,50.59,50.6,159400.0,44.5105,44.5369,44.4754,44.4842,159400.0
2012-11-30 10:50:00,50.6,50.61,50.48,50.48,134800.0,44.4842,44.493,44.3787,44.3787,134800.0
2012-11-30 10:55:00,50.48,50.49,50.41,50.45,152500.0,44.3787,44.3875,44.3171,44.3523,152500.0
2012-11-30 11:00:00,50.45,50.49,50.36,50.44,171100.0,44.3523,44.3875,44.2732,44.3435,171100.0
2012-11-30 11:05:00,50.43,50.46,50.37,50.38,161000.0,44.3347,44.3611,44.282,44.2908,161000.0
2012-11-30 11:10:00,50.39,50.42,50.37,50.4,206700.0,44.2996,44.3259,44.282,44.3083,206700.0
2012-11-30 11:15:00,50.39,50.41,50.36,50.4,105200.0,44.2996,44.3171,44.2732,44.3083,105200.0
2012-11-30 11:20:00,50.4,50.41,50.26,50.27,149100.0,44.3083,44.3171,44.1853,44.1941,149100.0
2012-11-30 11:25:00,50.27,50.32,50.26,50.27,67600.0,44.1941,44.238,44.1853,44.1941,67600.0
2012-11-30 11:30:00,50.27,50.27,50.11,50.11,148800.0,44.1941,44.1941,44.0534,44.0534,148800.0
2012-11-30 11:35:00,50.12,50.13,50.0,50.12,249500.0,44.0622,44.071,43.9567,44.0622,249500.0
2012-11-30 11:40:00,50.12,50.2,50.1,50.18,170900.0,44.0622,44.1325,44.0446,44.1149,170900.0
2012-11-30 11:45:00,50.18,50.19,50.03,50.08,149700.0,44.1149,44.1237,43.9831,44.027,149700.0
2012-11-30 11:50:00,50.07,50.18,50.06,50.17,99000.0,44.0182,44.1149,44.0094,44.1061,99000.0
2012-11-30 11:55:00,50.18,50.24,50.11,50.2,175000.0,44.1149,44.1677,44.0534,44.1325,175000.0
2012-11-30 12:00:00,50.21,50.24,50.15,50.19,145800.0,44.1413,44.1677,44.0886,44.1237,145800.0
2012-11-30 12:05:00,50.18,50.19,50.15,50.16,160100.0,44.1149,44.1237,44.0886,44.0974,160100.0
2012-11-30 12:10:00,50.15,50.16,50.12,50.13,197200.0,44.0886,44.0974,44.0622,44.071,197200.0
2012-11-30 12:15:00,50.12,50.15,50.12,50.13,154700.0,44.0622,44.0886,44.0622,44.071,154700.0
2012-11-30 12:20:00,50.13,50.13,50.12,50.13,205300.0,44.071,44.071,44.0622,44.071,205300.0
2012-11-30 12:25:00,50.12,50.13,50.08,50.09,162500.0,44.0622,44.071,44.027,44.0358,162500.0
2012-11-30 12:30:00,50.09,50.1,50.08,50.1,40200.0,44.0358,44.0446,44.027,44.0446,40200.0
2012-11-30 12:35:00,50.1,50.14,50.09,50.12,152000.0,44.0446,44.0798,44.0358,44.0622,152000.0
2012-11-30 12:40:00,50.12,50.12,50.1,50.11,167100.0,44.0622,44.0622,44.0446,44.0534,167100.0
2012-11-30 12:45:00,50.12,50.12,50.08,50.08,89900.0,44.0622,44.0622,44.027,44.027,89900.0
2012-11-30 12:50:00,50.08,50.08,50.03,50.05,116200.0,44.027,44.027,43.9831,44.0006,116200.0
2012-11-30 12:55:00,50.05,50.06,50.03,50.03,76300.0,44.0006,44.0094,43.9831,43.9831,76300.0
2012-11-30 13:00:00,50.03,50.03,49.92,49.93,165700.0,43.9831,43.9831,43.8864,43.8952,165700.0
2012-11-30 13:05:00,49.93,49.98,49.92,49.97,85900.0,43.8952,43.9391,43.8864,43.9303,85900.0
2012-11-30 13:10:00,49.98,50.01,49.97,50.0,146300.0,43.9391,43.9655,43.9303,43.9567,146300.0
2012-11-30 13:15:00,50.0,50.0,49.97,49.98,67800.0,43.9567,43.9567,43.9303,43.9391,67800.0
2012-11-30 13:20:00,49.98,50.0,49.96,50.0,75300.0,43.9391,43.9567,43.9215,43.9567,75300.0
2012-11-30 13:25:00,49.99,50.12,49.99,50.11,279300.0,43.9479,44.0622,43.9479,44.0534,279300.0
2012-11-30 13:30:00,50.11,50.2,50.08,50.18,221900.0,44.0534,44.1325,44.027,44.1149,221900.0
2012-11-30 13:35:00,50.19,50.19,50.11,50.15,122500.0,44.1237,44.1237,44.0534,44.0886,122500.0
2012-11-30 13:40:00,50.15,50.34,50.14,50.23,241200.0,44.0886,44.2556,44.0798,44.1589,241200.0
2012-11-30 13:45:00,50.22,50.24,50.14,50.23,162000.0,44.1501,44.1677,44.0798,44.1589,162000.0
2012-11-30 13:50:00,50.24,50.36,50.23,50.3,276600.0,44.1677,44.2732,44.1589,44.2204,276600.0
2012-11-30 13:55:00,50.3,50.45,50.3,50.45,197500.0,44.2204,44.3523,44.2204,44.3523,197500.0
2012-11-30 14:00:00,50.45,50.49,50.36,50.39,261000.0,44.3523,44.3875,44.2732,44.2996,261000.0
2012-11-30 14:05:00,50.39,50.42,50.36,50.39,100800.0,44.2996,44.3259,44.2732,44.2996,100800.0
2012-11-30 14:10:00,50.38,50.39,50.3,50.33,194600.0,44.2908,44.2996,44.2204,44.2468,194600.0
2012-11-30 14:15:00,50.33,50.33,50.23,50.28,129700.0,44.2468,44.2468,44.1589,44.2028,129700.0
2012-11-30 14:20:00,50.29,50.31,50.26,50.28,173900.0,44.2116,44.2292,44.1853,44.2028,173900.0
2012-11-30 14:25:00,50.28,50.4,50.28,50.3,185700.0,44.2028,44.3083,44.2028,44.2204,185700.0
2012-11-30 14:30:00,50.3,50.38,50.3,50.36,161900.0,44.2204,44.2908,44.2204,44.2732,161900.0
2012-11-30 14:35:00,50.37,50.45,50.32,50.34,222100.0,44.282,44.3523,44.238,44.2556,222100.0
2012-11-30 14:40:00,50.33,50.4,50.32,50.4,165600.0,44.2468,44.3083,44.238,44.3083,165600.0
2012-11-30 14:45:00,50.4,50.4,50.3,50.36,207300.0,44.3083,44.3083,44.2204,44.2732,207300.0
2012-11-30 14:50:00,50.35,50.4,50.34,50.39,276200.0,44.2644,44.3083,44.2556,44.2996,276200.0
2012-11-30 14:55:00,50.39,50.4,50.35,50.38,151700.0,44.2996,44.3083,44.2644,44.2908,151700.0
2012-11-30 15:00:00,50.37,50.38,50.24,50.25,296900.0,44.282,44.2908,44.1677,44.1765,296900.0
2012-11-30 15:05:00,50.25,50.35,50.25,50.34,299500.0,44.1765,44.2644,44.1765,44.2556,299500.0
2012-11-30 15:10:00,50.36,50.5,50.35,50.45,376800.0,44.2732,44.3963,44.2644,44.3523,376800.0
2012-11-30 15:15:00,50.44,50.52,50.43,50.48,347800.0,44.3435,44.4138,44.3347,44.3787,347800.0
2012-11-30 15:20:00,50.48,50.55,50.48,50.51,325400.0,44.3787,44.4402,44.3787,44.405,325400.0
2012-11-30 15:25:00,50.51,50.56,50.42,50.55,311600.0,44.405,44.449,44.3259,44.4402,311600.0
2012-11-30 15:30:00,50.55,50.6,50.5,50.51,583900.0,44.4402,44.4842,44.3963,44.405,583900.0
2012-11-30 15:35:00,50.5,50.51,50.41,50.41,399600.0,44.3963,44.405,44.3171,44.3171,399600.0
2012-11-30 15:40:00,50.41,50.42,50.12,50.17,838600.0,44.3171,44.3259,44.0622,44.1061,838600.0
2012-11-30 15:45:00,50.18,50.19,49.85,49.86,1431100.0,44.1149,44.1237,43.8248,43.8336,1431100.0
2012-11-30 15:50:00,49.86,50.05,49.8,49.88,1723100.0,43.8336,44.0006,43.7809,43.8512,1723100.0
2012-11-30 15:55:00,49.88,50.19,49.82,49.85,2917200.0,43.8512,44.1237,43.7984,43.8248,2917200.0
2012-12-03 09:30:00,50.04,50.24,49.75,49.76,402000.0,43.9919,44.1677,43.7369,43.7457,402000.0
2012-12-03 09:35:00,49.76,49.89,49.7,49.77,168000.0,43.7457,43.86,43.6929,43.7545,168000.0
2012-12-03 09:40:00,49.78,49.81,49.67,49.72,141300.0,43.7633,43.7897,43.6666,43.7105,141300.0
2012-12-03 09:45:00,49.72,49.76,49.62,49.64,146000.0,43.7105,43.7457,43.6226,43.6402,146000.0
2012-12-03 09:50:00,49.63,49.71,49.6,49.69,108200.0,43.6314,43.7017,43.605,43.6842,108200.0
2012-12-03 09:55:00,49.69,49.79,49.66,49.66,109300.0,43.6842,43.7721,43.6578,43.6578,109300.0
2012-12-03 10:00:00,49.65,49.75,49.5,49.59,206200.0,43.649,43.7369,43.5171,43.5962,206200.0
2012-12-03 10:05:00,49.58,49.62,49.5,49.51,230400.0,43.5875,43.6226,43.5171,43.5259,230400.0
2012-12-03 10:10:00,49.51,49.61,49.51,49.59,123000.0,43.5259,43.6138,43.5259,43.5962,123000.0
2012-12-03 10:15:00,49.58,49.63,49.53,49.53,150000.0,43.5875,43.6314,43.5435,43.5435,150000.0
2012-12-03 10:20:00,49.52,49.59,49.51,49.52,142900.0,43.5347,43.5962,43.5259,43.5347,142900.0
2012-12-03 10:25:00,49.54,49.54,49.5,49.5,105900.0,43.5523,43.5523,43.5171,43.5171,105900.0
2012-12-03 10:30:00,49.51,49.6,49.44,49.6,101600.0,43.5259,43.605,43.4644,43.605,101600.0
2012-12-03 10:35:00,49.6,49.69,49.49,49.5,191400.0,43.605,43.6842,43.5083,43.5171,191400.0
2012-12-03 10:40:00,49.5,49.58,49.5,49.55,92600.0,43.5171,43.5875,43.5171,43.5611,92600.0
2012-12-03 10:45:00,49.55,49.64,49.53,49.55,128300.0,43.5611,43.6402,43.5435,43.5611,128300.0
2012-12-03 10:50:00,49.55,49.57,49.46,49.5,121000.0,43.5611,43.5787,43.482,43.5171,121000.0
2012-12-03 10:55:00,49.5,49.55,49.47,49.5,63300.0,43.5171,43.5611,43.4907,43.5171,63300.0
2012-12-03 11:00:00,49.51,49.53,49.46,49.48,86300.0,43.5259,43.5435,43.482,43.4995,86300.0
2012-12-03 11:05:00,49.48,49.51,49.46,49.47,91800.0,43.4995,43.5259,43.482,43.4907,91800.0
2012-12-03 11:10:00,49.48,49.5,49.45,49.45,75100.0,43.4995,43.5171,43.4732,43.4732,75100.0
2012-12-03 11:15:00,49.46,49.46,49.36,49.4,126400.0,43.482,43.482,43.394,43.4292,126400.0
2012-12-03 11:20:00,49.4,49.41,49.34,49.37,84200.0,43.4292,43.438,43.3765,43.4028,84200.0
2012-12-03 11:25:00,49.37,49.41,49.36,49.37,78500.0,43.4028,43.438,43.394,43.4028,78500.0
2012-12-03 11:30:00,49.37,49.44,49.35,49.4,117200.0,43.4028,43.4644,43.3853,43.4292,117200.0
2012-12-03 11:35:00,49.4,49.48,49.39,49.47,61600.0,43.4292,43.4995,43.4204,43.4907,61600.0
2012-12-03 11:40:00,49.47,49.5,49.4,49.41,78500.0,43.4907,43.5171,43.4292,43.438,78500.0
2012-12-03 11:45:00,49.41,49.45,49.38,49.43,83000.0,43.438,43.4732,43.4116,43.4556,83000.0
2012-12-03 11:50:00,49.42,49.45,49.4,49.41,75000.0,43.4468,43.4732,43.4292,43.438,75000.0
2012-12-03 11:55:00,49.41,49.44,49.41,49.44,53600.0,43.438,43.4644,43.438,43.4644,53600.0
2012-12-03 12:00:00,49.44,49.44,49.36,49.37,39200.0,43.4644,43.4644,43.394,43.4028,39200.0
2012-12-03 12:05:00,49.38,49.4,49.36,49.36,48900.0,43.4116,43.4292,43.394,43.394,48900.0
2012-12-03 12:10:00,49.37,49.41,49.36,49.38,36100.0,43.4028,43.438,43.394,43.4116,36100.0
2012-12-03 12:15:00,49.37,49.4,49.36,49.38,40300.0,43.4028,43.4292,43.394,43.4116,40300.0
2012-12-03 12:20:00,49.37,49.42,49.37,49.4,29000.0,43.4028,43.4468,43.4028,43.4292,29000.0
2012-12-03 12:25:00,49.4,49.4,49.32,49.32,49800.0,43.4292,43.4292,43.3589,43.3589,49800.0
2012-12-03 12:30:00,49.32,49.36,49.29,49.3,66600.0,43.3589,43.394,43.3325,43.3413,66600.0
2012-12-03 12:35:00,49.31,49.32,49.26,49.26,51200.0,43.3501,43.3589,43.3061,43.3061,51200.0
2012-12-03 12:40:00,49.26,49.34,49.26,49.31,39300.0,43.3061,43.3765,43.3061,43.3501,39300.0
2012-12-03 12:45:00,49.3,49.33,49.19,49.19,41100.0,43.3413,43.3677,43.2446,43.2446,41100.0
2012-12-03 12:50:00,49.19,49.26,49.17,49.25,60300.0,43.2446,43.3061,43.227,43.2973,60300.0
2012-12-03 12:55:00,49.24,49.29,49.23,49.23,35000.0,43.2885,43.3325,43.2798,43.2798,35000.0
2012-12-03 13:00:00,49.23,49.23,49.04,49.04,90800.0,43.2798,43.2798,43.1127,43.1127,90800.0
2012-12-03 13:05:00,49.04,49.15,48.93,49.11,215100.0,43.1127,43.2094,43.016,43.1743,215100.0
2012-12-03 13:10:00,49.12,49.16,49.06,49.12,115100.0,43.1831,43.2182,43.1303,43.1831,115100.0
2012-12-03 13:15:00,49.12,49.13,49.02,49.06,62500.0,43.1831,43.1918,43.0951,43.1303,62500.0
2012-12-03 13:20:00,49.06,49.09,49.01,49.08,57700.0,43.1303,43.1567,43.0863,43.1479,57700.0
2012-12-03 13:25:00,49.08,49.08,49.0,49.03,76600.0,43.1479,43.1479,43.0776,43.1039,76600.0
2012-12-03 13:30:00,49.04,49.12,49.03,49.12,56800.0,43.1127,43.1831,43.1039,43.1831,56800.0
2012-12-03 13:35:00,49.11,49.14,49.09,49.13,45400.0,43.1743,43.2006,43.1567,43.1918,45400.0
2012-12-03 13:40:00,49.13,49.14,49.08,49.08,78900.0,43.1918,43.2006,43.1479,43.1479,78900.0
2012-12-03 13:45:00,49.09,49.09,49.08,49.09,37100.0,43.1567,43.1567,43.1479,43.1567,37100.0
2012-12-03 13:50:00,49.09,49.09,49.08,49.09,26800.0,43.1567,43.1567,43.1479,43.1567,26800.0
2012-12-03 13:55:00,49.08,49.17,49.08,49.13,105400.0,43.1479,43.227,43.1479,43.1918,105400.0
2012-12-03 14:00:00,49.12,49.16,49.06,49.09,59700.0,43.1831,43.2182,43.1303,43.1567,59700.0
2012-12-03 14:05:00,49.09,49.13,49.07,49.11,58800.0,43.1567,43.1918,43.1391,43.1743,58800.0
2012-12-03 14:10:00,49.13,49.13,49.08,49.08,41200.0,43.1918,43.1918,43.1479,43.1479,41200.0
2012-12-03 14:15:00,49.08,49.12,49.02,49.04,53100.0,43.1479,43.1831,43.0951,43.1127,53100.0
2012-12-03 14:20:00,49.03,49.1,49.01,49.08,87600.0,43.1039,43.1655,43.0863,43.1479,87600.0
2012-12-03 14:25:00,49.07,49.12,49.06,49.12,58000.0,43.1391,43.1831,43.1303,43.1831,58000.0
2012-12-03 14:30:00,49.12,49.23,49.09,49.17,91700.0,43.1831,43.2798,43.1567,43.227,91700.0
2012-12-03 14:35:00,49.17,49.26,49.17,49.25,56200.0,43.227,43.3061,43.227,43.2973,56200.0
2012-12-03 14:40:00,49.25,49.26,49.18,49.18,73100.0,43.2973,43.3061,43.2358,43.2358,73100.0
2012-12-03 14:45:00,49.18,49.21,49.13,49.14,87400.0,43.2358,43.2622,43.1918,43.2006,87400.0
2012-12-03 14:50:00,49.12,49.2,49.12,49.17,63300.0,43.1831,43.2534,43.1831,43.227,63300.0
2012-12-03 14:55:00,49.16,49.2,49.14,49.15,67000.0,43.2182,43.2534,43.2006,43.2094,67000.0
2012-12-03 15:00:00,49.15,49.2,49.1,49.1,80200.0,43.2094,43.2534,43.1655,43.1655,80200.0
2012-12-03 15:05:00,49.11,49.2,49.05,49.05,142900.0,43.1743,43.2534,43.1215,43.1215,142900.0
2012-12-03 15:10:00,49.04,49.07,49.01,49.04,86600.0,43.1127,43.1391,43.0863,43.1127,86600.0
2012-12-03 15:15:00,49.03,49.04,48.95,48.96,66900.0,43.1039,43.1127,43.0336,43.0424,66900.0
2012-12-03 15:20:00,48.95,48.99,48.93,48.94,101900.0,43.0336,43.0688,43.016,43.0248,101900.0
2012-12-03 15:25:00,48.94,48.99,48.93,48.96,77600.0,43.0248,43.0688,43.016,43.0424,77600.0
2012-12-03 15:30:00,48.95,48.95,48.88,48.88,125500.0,43.0336,43.0336,42.9721,42.9721,125500.0
2012-12-03 15:35:00,48.88,48.9,48.85,48.87,119900.0,42.9721,42.9896,42.9457,42.9633,119900.0
2012-12-03 15:40:00,48.86,49.03,48.85,49.02,105900.0,42.9545,43.1039,42.9457,43.0951,105900.0
2012-12-03 15:45:00,49.02,49.03,48.89,48.9,199700.0,43.0951,43.1039,42.9809,42.9896,199700.0
2012-12-03 15:50:00,48.9,48.92,48.84,48.85,178400.0,42.9896,43.0072,42.9369,42.9457,178400.0
2012-12-03 15:55:00,48.84,48.88,48.72,48.79,478200.0,42.9369,42.9721,42.8314,42.8929,478200.0
2012-12-04 09:30:00,48.65,48.65,48.02,48.08,297600.0,42.7699,42.7699,42.216,42.2688,297600.0
2012-12-04 09:35:00,48.07,48.28,48.07,48.14,134900.0,42.26,42.4446,42.26,42.3215,134900.0
2012-12-04 09:40:00,48.15,48.22,47.94,47.95,91900.0,42.3303,42.3918,42.1457,42.1545,91900.0
2012-12-04 09:45:00,47.95,48.09,47.95,48.0,164000.0,42.1545,42.2775,42.1545,42.1984,164000.0
2012-12-04 09:50:00,48.0,48.09,47.81,47.81,93800.0,42.1984,42.2775,42.0314,42.0314,93800.0
2012-12-04 09:55:00,47.82,47.84,47.58,47.6,137300.0,42.0402,42.0578,41.8292,41.8468,137300.0
2012-12-04 10:00:00,47.59,47.64,47.5,47.59,158700.0,41.838,41.8819,41.7589,41.838,158700.0
2012-12-04 10:05:00,47.59,47.62,47.51,47.59,130000.0,41.838,41.8644,41.7676,41.838,130000.0
2012-12-04 10:10:00,47.59,47.62,47.5,47.55,114600.0,41.838,41.8644,41.7589,41.8028,114600.0
2012-12-04 10:15:00,47.55,47.62,47.44,47.49,207700.0,41.8028,41.8644,41.7061,41.7501,207700.0
2012-12-04 10:20:00,47.49,47.5,47.4,47.43,123900.0,41.7501,41.7589,41.6709,41.6973,123900.0
2012-12-04 10:25:00,47.43,47.59,47.43,47.53,106400.0,41.6973,41.838,41.6973,41.7852,106400.0
2012-12-04 10:30:00,47.53,47.54,47.4,47.48,87700.0,41.7852,41.794,41.6709,41.7413,87700.0
2012-12-04 10:35:00,47.48,47.56,47.43,47.56,81400.0,41.7413,41.8116,41.6973,41.8116,81400.0
2012-12-04 10:40:00,47.56,47.56,47.46,47.47,81500.0,41.8116,41.8116,41.7237,41.7325,81500.0
2012-12-04 10:45:00,47.46,47.55,47.46,47.51,49200.0,41.7237,41.8028,41.7237,41.7676,49200.0
2012-12-04 10:50:00,47.51,47.52,47.42,47.48,89300.0,41.7676,41.7764,41.6885,41.7413,89300.0
2012-12-04 10:55:00,47.47,47.52,47.4,47.52,90300.0,41.7325,41.7764,41.6709,41.7764,90300.0
2012-12-04 11:00:00,47.52,47.58,47.47,47.47,88800.0,41.7764,41.8292,41.7325,41.7325,88800.0
2012-12-04 11:05:00,47.47,47.53,47.46,47.51,104500.0,41.7325,41.7852,41.7237,41.7676,104500.0
2012-12-04 11:10:00,47.51,47.56,47.49,47.55,88900.0,41.7676,41.8116,41.7501,41.8028,88900.0
2012-12-04 11:15:00,47.54,47.58,47.49,47.49,67200.0,41.794,41.8292,41.7501,41.7501,67200.0
2012-12-04 11:20:00,47.48,47.56,47.47,47.54,81300.0,41.7413,41.8116,41.7325,41.794,81300.0
2012-12-04 11:25:00,47.54,47.57,47.54,47.56,28600.0,41.794,41.8204,41.794,41.8116,28600.0
2012-12-04 11:30:00,47.56,47.57,47.51,47.51,80600.0,41.8116,41.8204,41.7676,41.7676,80600.0
2012-12-04 11:35:00,47.51,47.54,47.48,47.48,58900.0,41.7676,41.794,41.7413,41.7413,58900.0
2012-12-04 11:40:00,47.48,47.55,47.48,47.52,45900.0,41.7413,41.8028,41.7413,41.7764,45900.0
2012-12-04 11:45:00,47.52,47.57,47.48,47.5,51000.0,41.7764,41.8204,41.7413,41.7589,51000.0
2012-12-04 11:50:00,47.49,47.55,47.45,47.53,54700.0,41.7501,41.8028,41.7149,41.7852,54700.0
2012-12-04 11:55:00,47.53,47.54,47.47,47.51,43300.0,41.7852,41.794,41.7325,41.7676,43300.0
2012-12-04 12:00:00,47.5,47.6,47.5,47.56,63200.0,41.7589,41.8468,41.7589,41.8116,63200.0
2012-12-04 12:05:00,47.55,47.66,47.54,47.64,50600.0,41.8028,41.8995,41.794,41.8819,50600.0
2012-12-04 12:10:00,47.64,47.65,47.58,47.62,54000.0,41.8819,41.8907,41.8292,41.8644,54000.0
2012-12-04 12:15:00,47.62,47.71,47.62,47.71,34500.0,41.8644,41.9435,41.8644,41.9435,34500.0
2012-12-04 12:20:00,47.71,47.76,47.7,47.76,41700.0,41.9435,41.9874,41.9347,41.9874,41700.0
2012-12-04 12:25:00,47.75,47.84,47.68,47.82,65500.0,41.9786,42.0578,41.9171,42.0402,65500.0
2012-12-04 12:30:00,47.82,47.85,47.78,47.82,36200.0,42.0402,42.0666,42.005,42.0402,36200.0
2012-12-04 12:35:00,47.82,47.84,47.7,47.72,38700.0,42.0402,42.0578,41.9347,41.9523,38700.0
2012-12-04 12:40:00,47.72,47.79,47.72,47.78,19100.0,41.9523,42.0138,41.9523,42.005,19100.0
2012-12-04 12:45:00,47.78,47.85,47.77,47.8,46500.0,42.005,42.0666,41.9962,42.0226,46500.0
2012-12-04 12:50:00,47.8,47.82,47.73,47.79,68100.0,42.0226,42.0402,41.9611,42.0138,68100.0
2012-12-04 12:55:00,47.79,47.83,47.75,47.78,40000.0,42.0138,42.049,41.9786,42.005,40000.0
2012-12-04 13:00:00,47.78,47.82,47.76,47.81,47600.0,42.005,42.0402,41.9874,42.0314,47600.0
2012-12-04 13:05:00,47.81,47.82,47.77,47.77,30500.0,42.0314,42.0402,41.9962,41.9962,30500.0
2012-12-04 13:10:00,47.77,47.83,47.77,47.83,36500.0,41.9962,42.049,41.9962,42.049,36500.0
2012-12-04 13:15:00,47.83,47.84,47.8,47.8,21700.0,42.049,42.0578,42.0226,42.0226,21700.0
2012-12-04 13:20:00,47.8,47.91,47.79,47.86,54400.0,42.0226,42.1193,42.0138,42.0753,54400.0
2012-12-04 13:25:00,47.86,47.89,47.82,47.87,29600.0,42.0753,42.1017,42.0402,42.0841,29600.0
2012-12-04 13:30:00,47.87,47.9,47.82,47.82,27700.0,42.0841,42.1105,42.0402,42.0402,27700.0
2012-12-04 13:35:00,47.82,47.87,47.82,47.83,35000.0,42.0402,42.0841,42.0402,42.049,35000.0
2012-12-04 13:40:00,47.83,47.94,47.83,47.91,54900.0,42.049,42.1457,42.049,42.1193,54900.0
2012-12-04 13:45:00,47.91,48.03,47.9,48.03,81000.0,42.1193,42.2248,42.1105,42.2248,81000.0
2012-12-04 13:50:00,48.03,48.09,47.98,48.08,79500.0,42.2248,42.2775,42.1808,42.2688,79500.0
2012-12-04 13:55:00,48.08,48.11,48.05,48.07,67400.0,42.2688,42.2951,42.2424,42.26,67400.0
2012-12-04 14:00:00,48.07,48.1,48.03,48.05,27900.0,42.26,42.2863,42.2248,42.2424,27900.0
2012-12-04 14:05:00,48.05,48.06,48.04,48.06,21600.0,42.2424,42.2512,42.2336,42.2512,21600.0
2012-12-04 14:10:00,48.06,48.06,47.99,47.99,41800.0,42.2512,42.2512,42.1896,42.1896,41800.0
2012-12-04 14:15:00,47.99,48.0,47.88,47.93,77300.0,42.1896,42.1984,42.0929,42.1369,77300.0
2012-12-04 14:20:00,47.92,48.02,47.9,48.0,62900.0,42.1281,42.216,42.1105,42.1984,62900.0
2012-12-04 14:25:00,48.0,48.01,47.98,47.99,22100.0,42.1984,42.2072,42.1808,42.1896,22100.0
2012-12-04 14:30:00,47.99,48.01,47.98,47.99,24000.0,42.1896,42.2072,42.1808,42.1896,24000.0
2012-12-04 14:35:00,47.99,48.0,47.98,47.99,14200.0,42.1896,42.1984,42.1808,42.1896,14200.0
2012-12-04 14:40:00,47.99,48.04,47.98,48.0,51600.0,42.1896,42.2336,42.1808,42.1984,51600.0
2012-12-04 14:45:00,47.99,48.0,47.95,48.0,41300.0,42.1896,42.1984,42.1545,42.1984,41300.0
2012-12-04 14:50:00,48.0,48.0,47.99,47.99,11700.0,42.1984,42.1984,42.1896,42.1896,11700.0
2012-12-04 14:55:00,48.0,48.01,47.96,48.0,34500.0,42.1984,42.2072,42.1633,42.1984,34500.0
2012-12-04 15:00:00,48.0,48.07,48.0,48.05,56400.0,42.1984,42.26,42.1984,42.2424,56400.0
2012-12-04 15:05:00,48.05,48.09,48.03,48.07,37900.0,42.2424,42.2775,42.2248,42.26,37900.0
2012-12-04 15:10:00,48.07,48.11,48.06,48.11,37500.0,42.26,42.2951,42.2512,42.2951,37500.0
2012-12-04 15:15:00,48.11,48.15,48.09,48.12,48100.0,42.2951,42.3303,42.2775,42.3039,48100.0
2012-12-04 15:20:00,48.12,48.15,48.09,48.12,32000.0,42.3039,42.3303,42.2775,42.3039,32000.0
2012-12-04 15:25:00,48.12,48.17,48.09,48.1,45000.0,42.3039,42.3479,42.2775,42.2863,45000.0
2012-12-04 15:30:00,48.1,48.1,48.04,48.04,66700.0,42.2863,42.2863,42.2336,42.2336,66700.0
2012-12-04 15:35:00,48.04,48.05,47.94,47.98,135300.0,42.2336,42.2424,42.1457,42.1808,135300.0
2012-12-04 15:40:00,47.97,47.98,47.92,47.94,57300.0,42.172,42.1808,42.1281,42.1457,57300.0
2012-12-04 15:45:00,47.95,48.01,47.82,47.89,129600.0,42.1545,42.2072,42.0402,42.1017,129600.0
2012-12-04 15:50:00,47.89,47.92,47.88,47.91,89700.0,42.1017,42.1281,42.0929,42.1193,89700.0
2012-12-04 15:55:00,47.9,47.96,47.87,47.91,208200.0,42.1105,42.1633,42.0841,42.1193,208200.0
2012-12-05 09:30:00,48.08,48.24,47.97,48.12,40600.0,42.2688,42.4094,42.172,42.3039,40600.0
2012-12-05 09:35:00,48.14,48.14,47.63,47.65,89200.0,42.3215,42.3215,41.8731,41.8907,89200.0
2012-12-05 09:40:00,47.64,47.8,47.55,47.56,93700.0,41.8819,42.0226,41.8028,41.8116,93700.0
2012-12-05 09:45:00,47.54,47.69,47.5,47.63,83900.0,41.794,41.9259,41.7589,41.8731,83900.0
2012-12-05 09:50:00,47.62,47.62,47.34,47.4,85400.0,41.8644,41.8644,41.6182,41.6709,85400.0
2012-12-05 09:55:00,47.41,47.49,47.21,47.27,86300.0,41.6797,41.7501,41.5039,41.5567,86300.0
2012-12-05 10:00:00,47.29,47.33,47.18,47.22,67700.0,41.5742,41.6094,41.4775,41.5127,67700.0
2012-12-05 10:05:00,47.21,47.35,47.16,47.26,74500.0,41.5039,41.627,41.4599,41.5479,74500.0
2012-12-05 10:10:00,47.26,47.32,47.21,47.23,52100.0,41.5479,41.6006,41.5039,41.5215,52100.0
2012-12-05 10:15:00,47.24,47.37,47.22,47.26,46300.0,41.5303,41.6446,41.5127,41.5479,46300.0
2012-12-05 10:20:00,47.29,47.32,47.1,47.11,97000.0,41.5742,41.6006,41.4072,41.416,97000.0
2012-12-05 10:25:00,47.13,47.21,47.0,47.0,240800.0,41.4336,41.5039,41.3193,41.3193,240800.0
2012-12-05 10:30:00,47.0,47.02,46.95,46.96,82000.0,41.3193,41.3369,41.2753,41.2841,82000.0
2012-12-05 10:35:00,46.96,47.01,46.9,46.99,115700.0,41.2841,41.3281,41.2314,41.3105,115700.0
2012-12-05 10:40:00,46.99,46.99,46.91,46.96,119300.0,41.3105,41.3105,41.2402,41.2841,119300.0
2012-12-05 10:45:00,46.96,47.05,46.93,47.05,41600.0,41.2841,41.3632,41.2577,41.3632,41600.0
2012-12-05 10:50:00,47.05,47.12,47.04,47.07,58700.0,41.3632,41.4248,41.3545,41.3808,58700.0
2012-12-05 10:55:00,47.07,47.09,46.97,47.0,67400.0,41.3808,41.3984,41.2929,41.3193,67400.0
2012-12-05 11:00:00,47.01,47.04,46.92,46.97,50900.0,41.3281,41.3545,41.249,41.2929,50900.0
2012-12-05 11:05:00,46.97,47.04,46.9,46.97,62100.0,41.2929,41.3545,41.2314,41.2929,62100.0
2012-12-05 11:10:00,46.98,46.98,46.88,46.88,43600.0,41.3017,41.3017,41.2138,41.2138,43600.0
2012-12-05 11:15:00,46.88,46.92,46.8,46.8,38800.0,41.2138,41.249,41.1435,41.1435,38800.0
2012-12-05 11:20:00,46.8,46.82,46.74,46.81,26800.0,41.1435,41.161,41.0907,41.1523,26800.0
2012-12-05 11:25:00,46.81,46.91,46.81,46.89,33400.0,41.1523,41.2402,41.1523,41.2226,33400.0
2012-12-05 11:30:00,46.89,46.95,46.85,46.85,35700.0,41.2226,41.2753,41.1874,41.1874,35700.0
2012-12-05 11:35:00,46.85,46.9,46.81,46.87,76700.0,41.1874,41.2314,41.1523,41.205,76700.0
2012-12-05 11:40:00,46.86,46.98,46.85,46.87,106800.0,41.1962,41.3017,41.1874,41.205,106800.0
2012-12-05 11:45:00,46.87,46.9,46.83,46.86,56800.0,41.205,41.2314,41.1698,41.1962,56800.0
2012-12-05 11:50:00,46.86,46.89,46.8,46.86,62200.0,41.1962,41.2226,41.1435,41.1962,62200.0
2012-12-05 11:55:00,46.87,47.0,46.87,46.96,42600.0,41.205,41.3193,41.205,41.2841,42600.0
2012-12-05 12:00:00,46.96,47.04,46.91,46.97,75000.0,41.2841,41.3545,41.2402,41.2929,75000.0
2012-12-05 12:05:00,46.96,47.08,46.96,47.04,45600.0,41.2841,41.3896,41.2841,41.3545,45600.0
2012-12-05 12:10:00,47.04,47.11,47.02,47.08,64900.0,41.3545,41.416,41.3369,41.3896,64900.0
2012-12-05 12:15:00,47.08,47.15,47.06,47.06,139200.0,41.3896,41.4512,41.372,41.372,139200.0
2012-12-05 12:20:00,47.06,47.08,47.02,47.04,40800.0,41.372,41.3896,41.3369,41.3545,40800.0
2012-12-05 12:25:00,47.04,47.07,47.0,47.02,58300.0,41.3545,41.3808,41.3193,41.3369,58300.0
2012-12-05 12:30:00,47.02,47.22,47.02,47.16,109000.0,41.3369,41.5127,41.3369,41.4599,109000.0
2012-12-05 12:35:00,47.16,47.21,47.15,47.18,25700.0,41.4599,41.5039,41.4512,41.4775,25700.0
2012-12-05 12:40:00,47.17,47.22,47.16,47.17,25800.0,41.4687,41.5127,41.4599,41.4687,25800.0
2012-12-05 12:45:00,47.17,47.21,47.14,47.15,18600.0,41.4687,41.5039,41.4424,41.4512,18600.0
2012-12-05 12:50:00,47.15,47.17,47.13,47.14,23200.0,41.4512,41.4687,41.4336,41.4424,23200.0
2012-12-05 12:55:00,47.14,47.18,47.13,47.14,33100.0,41.4424,41.4775,41.4336,41.4424,33100.0
2012-12-05 13:00:00,47.14,47.2,47.11,47.12,26700.0,41.4424,41.4951,41.416,41.4248,26700.0
2012-12-05 13:05:00,47.11,47.17,47.1,47.15,66500.0,41.416,41.4687,41.4072,41.4512,66500.0
2012-12-05 13:10:00,47.16,47.17,47.09,47.16,28500.0,41.4599,41.4687,41.3984,41.4599,28500.0
2012-12-05 13:15:00,47.16,47.16,47.09,47.12,28900.0,41.4599,41.4599,41.3984,41.4248,28900.0
2012-12-05 13:20:00,47.09,47.15,47.08,47.12,40300.0,41.3984,41.4512,41.3896,41.4248,40300.0
2012-12-05 13:25:00,47.12,47.12,47.07,47.07,44200.0,41.4248,41.4248,41.3808,41.3808,44200.0
2012-12-05 13:30:00,47.07,47.1,47.02,47.05,28700.0,41.3808,41.4072,41.3369,41.3632,28700.0
2012-12-05 13:35:00,47.05,47.09,47.01,47.01,23200.0,41.3632,41.3984,41.3281,41.3281,23200.0
2012-12-05 13:40:00,47.02,47.1,47.0,47.04,35300.0,41.3369,41.4072,41.3193,41.3545,35300.0
2012-12-05 13:45:00,47.03,47.09,46.99,47.06,44100.0,41.3457,41.3984,41.3105,41.372,44100.0
2012-12-05 13:50:00,47.07,47.07,46.99,47.02,90100.0,41.3808,41.3808,41.3105,41.3369,90100.0
2012-12-05 13:55:00,47.03,47.04,47.0,47.03,64000.0,41.3457,41.3545,41.3193,41.3457,64000.0
2012-12-05 14:00:00,47.03,47.04,47.0,47.0,27300.0,41.3457,41.3545,41.3193,41.3193,27300.0
2012-12-05 14:05:00,47.01,47.05,47.0,47.0,35800.0,41.3281,41.3632,41.3193,41.3193,35800.0
2012-12-05 14:10:00,47.01,47.02,47.0,47.0,37000.0,41.3281,41.3369,41.3193,41.3193,37000.0
2012-12-05 14:15:00,47.0,47.05,46.99,47.02,132100.0,41.3193,41.3632,41.3105,41.3369,132100.0
2012-12-05 14:20:00,47.01,47.02,46.92,46.98,65100.0,41.3281,41.3369,41.249,41.3017,65100.0
2012-12-05 14:25:00,46.98,47.01,46.88,46.93,63800.0,41.3017,41.3281,41.2138,41.2577,63800.0
2012-12-05 14:30:00,46.93,46.95,46.89,46.9,43100.0,41.2577,41.2753,41.2226,41.2314,43100.0
2012-12-05 14:35:00,46.9,46.93,46.86,46.87,36800.0,41.2314,41.2577,41.1962,41.205,36800.0
2012-12-05 14:40:00,46.87,46.9,46.86,46.89,53200.0,41.205,41.2314,41.1962,41.2226,53200.0
2012-12-05 14:45:00,46.88,46.92,46.86,46.86,37300.0,41.2138,41.249,41.1962,41.1962,37300.0
2012-12-05 14:50:00,46.86,46.86,46.79,46.79,66200.0,41.1962,41.1962,41.1347,41.1347,66200.0
2012-12-05 14:55:00,46.8,46.81,46.73,46.73,69700.0,41.1435,41.1523,41.0819,41.0819,69700.0
2012-12-05 15:00:00,46.73,46.85,46.73,46.84,70000.0,41.0819,41.1874,41.0819,41.1786,70000.0
2012-12-05 15:05:00,46.85,46.88,46.81,46.85,40000.0,41.1874,41.2138,41.1523,41.1874,40000.0
2012-12-05 15:10:00,46.85,46.88,46.78,46.84,97700.0,41.1874,41.2138,41.1259,41.1786,97700.0
2012-12-05 15:15:00,46.83,46.86,46.8,46.86,49000.0,41.1698,41.1962,41.1435,41.1962,49000.0
2012-12-05 15:20:00,46.86,46.86,46.82,46.83,50100.0,41.1962,41.1962,41.161,41.1698,50100.0
2012-12-05 15:25:00,46.83,46.83,46.77,46.78,98200.0,41.1698,41.1698,41.1171,41.1259,98200.0
2012-12-05 15:30:00,46.78,46.79,46.77,46.79,42100.0,41.1259,41.1347,41.1171,41.1347,42100.0
2012-12-05 15:35:00,46.79,46.79,46.67,46.67,124400.0,41.1347,41.1347,41.0292,41.0292,124400.0
2012-12-05 15:40:00,46.68,46.68,46.56,46.62,207100.0,41.038,41.038,40.9325,40.9852,207100.0
2012-12-05 15:45:00,46.62,46.63,46.57,46.61,158500.0,40.9852,40.994,40.9413,40.9764,158500.0
2012-12-05 15:50:00,46.6,46.79,46.6,46.73,209200.0,40.9676,41.1347,40.9676,41.0819,209200.0
2012-12-05 15:55:00,46.73,46.73,46.57,46.6,328600.0,41.0819,41.0819,40.9413,40.9676,328600.0
2012-12-06 09:30:00,46.58,46.6,46.45,46.59,98000.0,40.9501,40.9676,40.8358,40.9588,98000.0
2012-12-06 09:35:00,46.58,46.59,46.25,46.32,154800.0,40.9501,40.9588,40.6599,40.7215,154800.0
2012-12-06 09:40:00,46.33,46.35,46.07,46.2,109200.0,40.7303,40.7479,40.5017,40.616,109200.0
2012-12-06 09:45:00,46.2,46.37,46.15,46.21,74400.0,40.616,40.7654,40.572,40.6248,74400.0
2012-12-06 09:50:00,46.2,46.2,46.03,46.05,64400.0,40.616,40.616,40.4665,40.4841,64400.0
2012-12-06 09:55:00,46.04,46.06,45.87,45.99,244500.0,40.4753,40.4929,40.3259,40.4314,244500.0
2012-12-06 10:00:00,46.0,46.02,45.88,45.88,228700.0,40.4402,40.4577,40.3347,40.3347,228700.0
2012-12-06 10:05:00,45.88,45.9,45.8,45.81,95500.0,40.3347,40.3522,40.2643,40.2731,95500.0
2012-12-06 10:10:00,45.82,45.88,45.78,45.86,54000.0,40.2819,40.3347,40.2467,40.3171,54000.0
2012-12-06 10:15:00,45.85,46.01,45.84,45.99,153400.0,40.3083,40.4489,40.2995,40.4314,153400.0
2012-12-06 10:20:00,45.99,46.03,45.93,45.99,133800.0,40.4314,40.4665,40.3786,40.4314,133800.0
2012-12-06 10:25:00,45.98,46.11,45.94,46.11,98000.0,40.4226,40.5369,40.3874,40.5369,98000.0
2012-12-06 10:30:00,46.11,46.15,45.98,46.04,116000.0,40.5369,40.572,40.4226,40.4753,116000.0
2012-12-06 10:35:00,46.04,46.1,46.02,46.06,116800.0,40.4753,40.5281,40.4577,40.4929,116800.0
2012-12-06 10:40:00,46.06,46.12,46.03,46.1,76200.0,40.4929,40.5457,40.4665,40.5281,76200.0
2012-12-06 10:45:00,46.1,46.2,46.09,46.2,93900.0,40.5281,40.616,40.5193,40.616,93900.0
2012-12-06 10:50:00,46.19,46.2,46.11,46.12,58100.0,40.6072,40.616,40.5369,40.5457,58100.0
2012-12-06 10:55:00,46.12,46.15,46.1,46.12,65000.0,40.5457,40.572,40.5281,40.5457,65000.0
2012-12-06 11:00:00,46.13,46.19,46.13,46.15,23600.0,40.5544,40.6072,40.5544,40.572,23600.0
2012-12-06 11:05:00,46.15,46.19,46.07,46.08,63900.0,40.572,40.6072,40.5017,40.5105,63900.0
2012-12-06 11:10:00,46.08,46.19,46.08,46.17,61700.0,40.5105,40.6072,40.5105,40.5896,61700.0
2012-12-06 11:15:00,46.18,46.3,46.18,46.3,74100.0,40.5984,40.7039,40.5984,40.7039,74100.0
2012-12-06 11:20:00,46.3,46.4,46.27,46.4,70100.0,40.7039,40.7918,40.6775,40.7918,70100.0
2012-12-06 11:25:00,46.39,46.4,46.28,46.31,115500.0,40.783,40.7918,40.6863,40.7127,115500.0
2012-12-06 11:30:00,46.31,46.34,46.26,46.26,87700.0,40.7127,40.7391,40.6687,40.6687,87700.0
2012-12-06 11:35:00,46.26,46.39,46.23,46.37,44400.0,40.6687,40.783,40.6424,40.7654,44400.0
2012-12-06 11:40:00,46.36,46.37,46.3,46.36,29500.0,40.7566,40.7654,40.7039,40.7566,29500.0
2012-12-06 11:45:00,46.35,46.36,46.27,46.31,27000.0,40.7479,40.7566,40.6775,40.7127,27000.0
2012-12-06 11:50:00,46.31,46.34,46.28,46.34,18800.0,40.7127,40.7391,40.6863,40.7391,18800.0
2012-12-06 11:55:00,46.35,46.36,46.32,46.35,16800.0,40.7479,40.7566,40.7215,40.7479,16800.0
2012-12-06 12:00:00,46.36,46.4,46.33,46.35,35700.0,40.7566,40.7918,40.7303,40.7479,35700.0
2012-12-06 12:05:00,46.35,46.38,46.33,46.37,69400.0,40.7479,40.7742,40.7303,40.7654,69400.0
2012-12-06 12:10:00,46.36,46.43,46.35,46.4,39600.0,40.7566,40.8182,40.7479,40.7918,39600.0
2012-12-06 12:15:00,46.39,46.39,46.29,46.32,34300.0,40.783,40.783,40.6951,40.7215,34300.0
2012-12-06 12:20:00,46.31,46.32,46.29,46.29,34000.0,40.7127,40.7215,40.6951,40.6951,34000.0
2012-12-06 12:25:00,46.29,46.32,46.25,46.32,56100.0,40.6951,40.7215,40.6599,40.7215,56100.0
2012-12-06 12:30:00,46.32,46.32,46.27,46.31,103200.0,40.7215,40.7215,40.6775,40.7127,103200.0
2012-12-06 12:35:00,46.3,46.31,46.27,46.3,27200.0,40.7039,40.7127,40.6775,40.7039,27200.0
2012-12-06 12:40:00,46.29,46.32,46.24,46.32,29600.0,40.6951,40.7215,40.6511,40.7215,29600.0
2012-12-06 12:45:00,46.31,46.32,46.28,46.29,35200.0,40.7127,40.7215,40.6863,40.6951,35200.0
2012-12-06 12:50:00,46.31,46.32,46.24,46.25,109400.0,40.7127,40.7215,40.6511,40.6599,109400.0
2012-12-06 12:55:00,46.25,46.27,46.2,46.21,32100.0,40.6599,40.6775,40.616,40.6248,32100.0
2012-12-06 13:00:00,46.21,46.28,46.21,46.23,20300.0,40.6248,40.6863,40.6248,40.6424,20300.0
2012-12-06 13:05:00,46.24,46.3,46.23,46.28,20700.0,40.6511,40.7039,40.6424,40.6863,20700.0
2012-12-06 13:10:00,46.29,46.29,46.26,46.26,11300.0,40.6951,40.6951,40.6687,40.6687,11300.0
2012-12-06 13:15:00,46.26,46.32,46.25,46.32,23000.0,40.6687,40.7215,40.6599,40.7215,23000.0
2012-12-06 13:20:00,46.33,46.33,46.25,46.3,40700.0,40.7303,40.7303,40.6599,40.7039,40700.0
2012-12-06 13:25:00,46.29,46.29,46.23,46.25,28300.0,40.6951,40.6951,40.6424,40.6599,28300.0
2012-12-06 13:30:00,46.25,46.29,46.22,46.25,27800.0,40.6599,40.6951,40.6336,40.6599,27800.0
2012-12-06 13:35:00,46.24,46.29,46.23,46.25,50000.0,40.6511,40.6951,40.6424,40.6599,50000.0
2012-12-06 13:40:00,46.25,46.29,46.24,46.26,23800.0,40.6599,40.6951,40.6511,40.6687,23800.0
2012-12-06 13:45:00,46.25,46.31,46.25,46.31,19800.0,40.6599,40.7127,40.6599,40.7127,19800.0
2012-12-06 13:50:00,46.3,46.31,46.27,46.31,34400.0,40.7039,40.7127,40.6775,40.7127,34400.0
2012-12-06 13:55:00,46.31,46.36,46.28,46.36,37800.0,40.7127,40.7566,40.6863,40.7566,37800.0
2012-12-06 14:00:00,46.36,46.36,46.29,46.32,28100.0,40.7566,40.7566,40.6951,40.7215,28100.0
2012-12-06 14:05:00,46.31,46.32,46.27,46.29,24600.0,40.7127,40.7215,40.6775,40.6951,24600.0
2012-12-06 14:10:00,46.29,46.32,46.28,46.32,18900.0,40.6951,40.7215,40.6863,40.7215,18900.0
2012-12-06 14:15:00,46.32,46.32,46.28,46.31,22400.0,40.7215,40.7215,40.6863,40.7127,22400.0
2012-12-06 14:20:00,46.31,46.33,46.28,46.33,30500.0,40.7127,40.7303,40.6863,40.7303,30500.0
2012-12-06 14:25:00,46.33,46.35,46.27,46.34,32300.0,40.7303,40.7479,40.6775,40.7391,32300.0
2012-12-06 14:30:00,46.35,46.38,46.32,46.34,34600.0,40.7479,40.7742,40.7215,40.7391,34600.0
2012-12-06 14:35:00,46.34,46.36,46.29,46.33,115100.0,40.7391,40.7566,40.6951,40.7303,115100.0
2012-12-06 14:40:00,46.33,46.38,46.31,46.33,34900.0,40.7303,40.7742,40.7127,40.7303,34900.0
2012-12-06 14:45:00,46.34,46.36,46.32,46.34,25200.0,40.7391,40.7566,40.7215,40.7391,25200.0
2012-12-06 14:50:00,46.34,46.37,46.31,46.34,38900.0,40.7391,40.7654,40.7127,40.7391,38900.0
2012-12-06 14:55:00,46.33,46.35,46.28,46.35,32200.0,40.7303,40.7479,40.6863,40.7479,32200.0
2012-12-06 15:00:00,46.35,46.37,46.31,46.36,46500.0,40.7479,40.7654,40.7127,40.7566,46500.0
2012-12-06 15:05:00,46.35,46.38,46.35,46.37,36700.0,40.7479,40.7742,40.7479,40.7654,36700.0
2012-12-06 15:10:00,46.37,46.37,46.35,46.37,114700.0,40.7654,40.7654,40.7479,40.7654,114700.0
2012-12-06 15:15:00,46.37,46.39,46.35,46.39,51600.0,40.7654,40.783,40.7479,40.783,51600.0
2012-12-06 15:20:00,46.39,46.4,46.35,46.38,44800.0,40.783,40.7918,40.7479,40.7742,44800.0
2012-12-06 15:25:00,46.38,46.44,46.37,46.4,66500.0,40.7742,40.827,40.7654,40.7918,66500.0
2012-12-06 15:30:00,46.4,46.4,46.35,46.37,51600.0,40.7918,40.7918,40.7479,40.7654,51600.0
2012-12-06 15:35:00,46.37,46.38,46.35,46.37,49400.0,40.7654,40.7742,40.7479,40.7654,49400.0
2012-12-06 15:40:00,46.37,46.41,46.35,46.41,82100.0,40.7654,40.8006,40.7479,40.8006,82100.0
2012-12-06 15:45:00,46.41,46.41,46.34,46.36,97800.0,40.8006,40.8006,40.7391,40.7566,97800.0
2012-12-06 15:50:00,46.36,46.42,46.35,46.35,80500.0,40.7566,40.8094,40.7479,40.7479,80500.0
2012-12-06 15:55:00,46.35,46.44,46.33,46.42,186900.0,40.7479,40.827,40.7303,40.8094,186900.0
2012-12-07 09:30:00,46.56,46.75,46.45,46.74,66500.0,40.9325,41.0995,40.8358,41.0907,66500.0
2012-12-07 09:35:00,46.7,46.7,46.53,46.59,86600.0,41.0555,41.0555,40.9061,40.9588,86600.0
2012-12-07 09:40:00,46.59,46.63,46.51,46.58,54700.0,40.9588,40.994,40.8885,40.9501,54700.0
2012-12-07 09:45:00,46.58,46.6,46.55,46.6,56400.0,40.9501,40.9676,40.9237,40.9676,56400.0
2012-12-07 09:50:00,46.59,46.65,46.51,46.54,33600.0,40.9588,41.0116,40.8885,40.9149,33600.0
2012-12-07 09:55:00,46.53,46.55,46.43,46.46,37300.0,40.9061,40.9237,40.8182,40.8446,37300.0
2012-12-07 10:00:00,46.48,46.54,46.45,46.5,49000.0,40.8621,40.9149,40.8358,40.8797,49000.0
2012-12-07 10:05:00,46.51,46.62,46.51,46.55,33300.0,40.8885,40.9852,40.8885,40.9237,33300.0
2012-12-07 10:10:00,46.56,46.58,46.51,46.51,28900.0,40.9325,40.9501,40.8885,40.8885,28900.0
2012-12-07 10:15:00,46.52,46.57,46.51,46.56,26000.0,40.8973,40.9413,40.8885,40.9325,26000.0
2012-12-07 10:20:00,46.54,46.58,46.51,46.57,53700.0,40.9149,40.9501,40.8885,40.9413,53700.0
2012-12-07 10:25:00,46.57,46.61,46.55,46.61,33700.0,40.9413,40.9764,40.9237,40.9764,33700.0
2012-12-07 10:30:00,46.62,46.62,46.51,46.55,51200.0,40.9852,40.9852,40.8885,40.9237,51200.0
2012-12-07 10:35:00,46.56,46.58,46.52,46.54,27000.0,40.9325,40.9501,40.8973,40.9149,27000.0
2012-12-07 10:40:00,46.54,46.57,46.51,46.56,78800.0,40.9149,40.9413,40.8885,40.9325,78800.0
2012-12-07 10:45:00,46.57,46.64,46.57,46.6,92100.0,40.9413,41.0028,40.9413,40.9676,92100.0
2012-12-07 10:50:00,46.59,46.62,46.55,46.58,25800.0,40.9588,40.9852,40.9237,40.9501,25800.0
2012-12-07 10:55:00,46.57,46.68,46.57,46.66,71500.0,40.9413,41.038,40.9413,41.0204,71500.0
2012-12-07 11:00:00,46.66,46.68,46.59,46.66,109500.0,41.0204,41.038,40.9588,41.0204,109500.0
2012-12-07 11:05:00,46.66,46.7,46.65,46.69,50200.0,41.0204,41.0555,41.0116,41.0468,50200.0
2012-12-07 11:10:00,46.69,46.75,46.68,46.74,58200.0,41.0468,41.0995,41.038,41.0907,58200.0
2012-12-07 11:15:00,46.74,46.85,46.74,46.79,77900.0,41.0907,41.1874,41.0907,41.1347,77900.0
2012-12-07 11:20:00,46.79,46.88,46.77,46.81,49800.0,41.1347,41.2138,41.1171,41.1523,49800.0
2012-12-07 11:25:00,46.81,46.87,46.81,46.86,33600.0,41.1523,41.205,41.1523,41.1962,33600.0
2012-12-07 11:30:00,46.85,46.87,46.82,46.84,77000.0,41.1874,41.205,41.161,41.1786,77000.0
2012-12-07 11:35:00,46.85,46.9,46.84,46.87,40500.0,41.1874,41.2314,41.1786,41.205,40500.0
2012-12-07 11:40:00,46.87,46.93,46.86,46.9,65100.0,41.205,41.2577,41.1962,41.2314,65100.0
2012-12-07 11:45:00,46.91,46.91,46.82,46.84,32100.0,41.2402,41.2402,41.161,41.1786,32100.0
2012-12-07 11:50:00,46.84,46.92,46.83,46.86,99700.0,41.1786,41.249,41.1698,41.1962,99700.0
2012-12-07 11:55:00,46.86,46.86,46.74,46.74,75400.0,41.1962,41.1962,41.0907,41.0907,75400.0
2012-12-07 12:00:00,46.73,46.76,46.62,46.65,68600.0,41.0819,41.1083,40.9852,41.0116,68600.0
2012-12-07 12:05:00,46.66,46.66,46.58,46.64,34600.0,41.0204,41.0204,40.9501,41.0028,34600.0
2012-12-07 12:10:00,46.66,46.71,46.59,46.65,42900.0,41.0204,41.0643,40.9588,41.0116,42900.0
2012-12-07 12:15:00,46.65,46.73,46.63,46.71,30400.0,41.0116,41.0819,40.994,41.0643,30400.0
2012-12-07 12:20:00,46.71,46.76,46.65,46.68,45500.0,41.0643,41.1083,41.0116,41.038,45500.0
2012-12-07 12:25:00,46.68,46.72,46.68,46.71,19300.0,41.038,41.0731,41.038,41.0643,19300.0
2012-12-07 12:30:00,46.71,46.78,46.7,46.75,38300.0,41.0643,41.1259,41.0555,41.0995,38300.0
2012-12-07 12:35:00,46.75,46.79,46.73,46.73,33900.0,41.0995,41.1347,41.0819,41.0819,33900.0
2012-12-07 12:40:00,46.73,46.77,46.73,46.76,28500.0,41.0819,41.1171,41.0819,41.1083,28500.0
2012-12-07 12:45:00,46.77,46.79,46.75,46.78,37500.0,41.1171,41.1347,41.0995,41.1259,37500.0
2012-12-07 12:50:00,46.78,46.84,46.77,46.84,88800.0,41.1259,41.1786,41.1171,41.1786,88800.0
2012-12-07 12:55:00,46.84,46.98,46.84,46.98,49100.0,41.1786,41.3017,41.1786,41.3017,49100.0
2012-12-07 13:00:00,46.99,47.0,46.89,46.92,59300.0,41.3105,41.3193,41.2226,41.249,59300.0
2012-12-07 13:05:00,46.91,46.92,46.87,46.89,32600.0,41.2402,41.249,41.205,41.2226,32600.0
2012-12-07 13:10:00,46.89,46.89,46.85,46.87,14800.0,41.2226,41.2226,41.1874,41.205,14800.0
2012-12-07 13:15:00,46.87,46.88,46.82,46.83,37900.0,41.205,41.2138,41.161,41.1698,37900.0
2012-12-07 13:20:00,46.84,46.91,46.81,46.91,27800.0,41.1786,41.2402,41.1523,41.2402,27800.0
2012-12-07 13:25:00,46.91,46.95,46.91,46.94,30500.0,41.2402,41.2753,41.2402,41.2665,30500.0
2012-12-07 13:30:00,46.95,46.96,46.91,46.93,49000.0,41.2753,41.2841,41.2402,41.2577,49000.0
2012-12-07 13:35:00,46.92,46.94,46.9,46.91,33300.0,41.249,41.2665,41.2314,41.2402,33300.0
2012-12-07 13:40:00,46.91,46.91,46.85,46.89,76100.0,41.2402,41.2402,41.1874,41.2226,76100.0
2012-12-07 13:45:00,46.9,46.96,46.88,46.95,38400.0,41.2314,41.2841,41.2138,41.2753,38400.0
2012-12-07 13:50:00,46.95,46.99,46.94,46.96,46400.0,41.2753,41.3105,41.2665,41.2841,46400.0
2012-12-07 13:55:00,46.96,46.97,46.86,46.89,37800.0,41.2841,41.2929,41.1962,41.2226,37800.0
2012-12-07 14:00:00,46.9,46.93,46.89,46.93,9300.0,41.2314,41.2577,41.2226,41.2577,9300.0
2012-12-07 14:05:00,46.93,46.94,46.92,46.93,16000.0,41.2577,41.2665,41.249,41.2577,16000.0
2012-12-07 14:10:00,46.93,46.99,46.93,46.98,30400.0,41.2577,41.3105,41.2577,41.3017,30400.0
2012-12-07 14:15:00,46.99,47.01,46.97,46.98,113800.0,41.3105,41.3281,41.2929,41.3017,113800.0
2012-12-07 14:20:00,46.98,47.01,46.97,47.0,20200.0,41.3017,41.3281,41.2929,41.3193,20200.0
2012-12-07 14:25:00,47.01,47.01,46.96,46.98,55700.0,41.3281,41.3281,41.2841,41.3017,55700.0
2012-12-07 14:30:00,46.98,46.98,46.93,46.93,30500.0,41.3017,41.3017,41.2577,41.2577,30500.0
2012-12-07 14:35:00,46.94,46.97,46.93,46.95,30400.0,41.2665,41.2929,41.2577,41.2753,30400.0
2012-12-07 14:40:00,46.96,46.97,46.93,46.94,87800.0,41.2841,41.2929,41.2577,41.2665,87800.0
2012-12-07 14:45:00,46.94,46.94,46.91,46.91,26600.0,41.2665,41.2665,41.2402,41.2402,26600.0
2012-12-07 14:50:00,46.91,46.95,46.91,46.91,35200.0,41.2402,41.2753,41.2402,41.2402,35200.0
2012-12-07 14:55:00,46.91,46.96,46.9,46.91,31800.0,41.2402,41.2841,41.2314,41.2402,31800.0
2012-12-07 15:00:00,46.91,46.97,46.89,46.93,34500.0,41.2402,41.2929,41.2226,41.2577,34500.0
2012-12-07 15:05:00,46.93,46.96,46.91,46.92,29600.0,41.2577,41.2841,41.2402,41.249,29600.0
2012-12-07 15:10:00,46.92,46.94,46.88,46.9,31500.0,41.249,41.2665,41.2138,41.2314,31500.0
2012-12-07 15:15:00,46.9,46.91,46.88,46.88,21600.0,41.2314,41.2402,41.2138,41.2138,21600.0
2012-12-07 15:20:00,46.88,46.88,46.83,46.86,33300.0,41.2138,41.2138,41.1698,41.1962,33300.0
2012-12-07 15:25:00,46.85,46.89,46.81,46.87,40700.0,41.1874,41.2226,41.1523,41.205,40700.0
2012-12-07 15:30:00,46.89,46.89,46.83,46.86,50300.0,41.2226,41.2226,41.1698,41.1962,50300.0
2012-12-07 15:35:00,46.85,46.87,46.79,46.81,37100.0,41.1874,41.205,41.1347,41.1523,37100.0
2012-12-07 15:40:00,46.82,46.85,46.8,46.81,33900.0,41.161,41.1874,41.1435,41.1523,33900.0
2012-12-07 15:45:00,46.82,46.87,46.81,46.82,60500.0,41.161,41.205,41.1523,41.161,60500.0
2012-12-07 15:50:00,46.81,46.83,46.79,46.8,92100.0,41.1523,41.1698,41.1347,41.1435,92100.0
2012-12-07 15:55:00,46.8,46.82,46.79,46.8,199400.0,41.1435,41.161,41.1347,41.1435,199400.0
2012-12-10 09:30:00,46.8,46.9,46.52,46.6,93400.0,41.1435,41.2314,40.8973,40.9676,93400.0
2012-12-10 09:35:00,46.6,46.6,46.5,46.5,60600.0,40.9676,40.9676,40.8797,40.8797,60600.0
2012-12-10 09:40:00,46.51,46.51,46.28,46.28,125600.0,40.8885,40.8885,40.6863,40.6863,125600.0
2012-12-10 09:45:00,46.29,46.54,46.29,46.51,53800.0,40.6951,40.9149,40.6951,40.8885,53800.0
2012-12-10 09:50:00,46.51,46.63,46.49,46.6,112200.0,40.8885,40.994,40.8709,40.9676,112200.0
2012-12-10 09:55:00,46.59,46.65,46.59,46.65,100300.0,40.9588,41.0116,40.9588,41.0116,100300.0
2012-12-10 10:00:00,46.65,46.86,46.65,46.7,293800.0,41.0116,41.1962,41.0116,41.0555,293800.0
2012-12-10 10:05:00,46.69,46.7,46.63,46.65,54100.0,41.0468,41.0555,40.994,41.0116,54100.0
2012-12-10 10:10:00,46.66,46.7,46.62,46.62,116500.0,41.0204,41.0555,40.9852,40.9852,116500.0
2012-12-10 10:15:00,46.62,46.64,46.59,46.62,88000.0,40.9852,41.0028,40.9588,40.9852,88000.0
2012-12-10 10:20:00,46.62,46.68,46.58,46.68,63900.0,40.9852,41.038,40.9501,41.038,63900.0
2012-12-10 10:25:00,46.68,46.71,46.66,46.69,97300.0,41.038,41.0643,41.0204,41.0468,97300.0
2012-12-10 10:30:00,46.7,46.7,46.66,46.69,50900.0,41.0555,41.0555,41.0204,41.0468,50900.0
2012-12-10 10:35:00,46.7,46.7,46.65,46.65,17600.0,41.0555,41.0555,41.0116,41.0116,17600.0
2012-12-10 10:40:00,46.65,46.66,46.61,46.61,20500.0,41.0116,41.0204,40.9764,40.9764,20500.0
2012-12-10 10:45:00,46.6,46.65,46.6,46.63,58000.0,40.9676,41.0116,40.9676,40.994,58000.0
2012-12-10 10:50:00,46.61,46.61,46.56,46.58,50000.0,40.9764,40.9764,40.9325,40.9501,50000.0
2012-12-10 10:55:00,46.58,46.6,46.56,46.57,50400.0,40.9501,40.9676,40.9325,40.9413,50400.0
2012-12-10 11:00:00,46.58,46.59,46.5,46.5,29300.0,40.9501,40.9588,40.8797,40.8797,29300.0
2012-12-10 11:05:00,46.51,46.54,46.5,46.54,52400.0,40.8885,40.9149,40.8797,40.9149,52400.0
2012-12-10 11:10:00,46.54,46.59,46.52,46.54,51100.0,40.9149,40.9588,40.8973,40.9149,51100.0
2012-12-10 11:15:00,46.55,46.55,46.48,46.48,88900.0,40.9237,40.9237,40.8621,40.8621,88900.0
2012-12-10 11:20:00,46.49,46.49,46.43,46.45,59600.0,40.8709,40.8709,40.8182,40.8358,59600.0
2012-12-10 11:25:00,46.45,46.5,46.45,46.47,67700.0,40.8358,40.8797,40.8358,40.8533,67700.0
2012-12-10 11:30:00,46.48,46.5,46.45,46.45,41600.0,40.8621,40.8797,40.8358,40.8358,41600.0
2012-12-10 11:35:00,46.45,46.5,46.44,46.5,51300.0,40.8358,40.8797,40.827,40.8797,51300.0
2012-12-10 11:40:00,46.5,46.55,46.45,46.53,39300.0,40.8797,40.9237,40.8358,40.9061,39300.0
2012-12-10 11:45:00,46.53,46.56,46.5,46.5,36300.0,40.9061,40.9325,40.8797,40.8797,36300.0
2012-12-10 11:50:00,46.51,46.52,46.47,46.49,32900.0,40.8885,40.8973,40.8533,40.8709,32900.0
2012-12-10 11:55:00,46.49,46.49,46.48,46.49,12600.0,40.8709,40.8709,40.8621,40.8709,12600.0
2012-12-10 12:00:00,46.49,46.5,46.47,46.48,40200.0,40.8709,40.8797,40.8533,40.8621,40200.0
2012-12-10 12:05:00,46.48,46.5,46.46,46.5,21800.0,40.8621,40.8797,40.8446,40.8797,21800.0
2012-12-10 12:10:00,46.5,46.5,46.48,46.5,21000.0,40.8797,40.8797,40.8621,40.8797,21000.0
2012-12-10 12:15:00,46.5,46.5,46.48,46.49,34900.0,40.8797,40.8797,40.8621,40.8709,34900.0
2012-12-10 12:20:00,46.49,46.5,46.45,46.49,25400.0,40.8709,40.8797,40.8358,40.8709,25400.0
2012-12-10 12:25:00,46.49,46.5,46.48,46.49,121200.0,40.8709,40.8797,40.8621,40.8709,121200.0
2012-12-10 12:30:00,46.49,46.5,46.48,46.5,45400.0,40.8709,40.8797,40.8621,40.8797,45400.0
2012-12-10 12:35:00,46.5,46.57,46.5,46.57,33700.0,40.8797,40.9413,40.8797,40.9413,33700.0
2012-12-10 12:40:00,46.57,46.6,46.56,46.57,20300.0,40.9413,40.9676,40.9325,40.9413,20300.0
2012-12-10 12:45:00,46.58,46.61,46.56,46.59,146300.0,40.9501,40.9764,40.9325,40.9588,146300.0
2012-12-10 12:50:00,46.59,46.61,46.58,46.59,37000.0,40.9588,40.9764,40.9501,40.9588,37000.0
2012-12-10 12:55:00,46.6,46.65,46.6,46.63,43200.0,40.9676,41.0116,40.9676,40.994,43200.0
2012-12-10 13:00:00,46.62,46.63,46.56,46.58,75800.0,40.9852,40.994,40.9325,40.9501,75800.0
2012-12-10 13:05:00,46.57,46.58,46.55,46.58,52500.0,40.9413,40.9501,40.9237,40.9501,52500.0
2012-12-10 13:10:00,46.58,46.58,46.55,46.55,39300.0,40.9501,40.9501,40.9237,40.9237,39300.0
2012-12-10 13:15:00,46.56,46.56,46.54,46.55,25300.0,40.9325,40.9325,40.9149,40.9237,25300.0
2012-12-10 13:20:00,46.56,46.56,46.52,46.53,53300.0,40.9325,40.9325,40.8973,40.9061,53300.0
2012-12-10 13:25:00,46.53,46.55,46.52,46.55,23500.0,40.9061,40.9237,40.8973,40.9237,23500.0
2012-12-10 13:30:00,46.55,46.56,46.5,46.51,22000.0,40.9237,40.9325,40.8797,40.8885,22000.0
2012-12-10 13:35:00,46.52,46.53,46.47,46.49,35600.0,40.8973,40.9061,40.8533,40.8709,35600.0
2012-12-10 13:40:00,46.5,46.5,46.48,46.49,32500.0,40.8797,40.8797,40.8621,40.8709,32500.0
2012-12-10 13:45:00,46.48,46.5,46.48,46.49,62900.0,40.8621,40.8797,40.8621,40.8709,62900.0
2012-12-10 13:50:00,46.49,46.5,46.48,46.5,38900.0,40.8709,40.8797,40.8621,40.8797,38900.0
2012-12-10 13:55:00,46.5,46.52,46.49,46.5,50000.0,40.8797,40.8973,40.8709,40.8797,50000.0
2012-12-10 14:00:00,46.51,46.56,46.51,46.54,52500.0,40.8885,40.9325,40.8885,40.9149,52500.0
2012-12-10 14:05:00,46.55,46.55,46.5,46.51,60300.0,40.9237,40.9237,40.8797,40.8885,60300.0
2012-12-10 14:10:00,46.51,46.56,46.49,46.55,50900.0,40.8885,40.9325,40.8709,40.9237,50900.0
2012-12-10 14:15:00,46.55,46.59,46.55,46.56,39600.0,40.9237,40.9588,40.9237,40.9325,39600.0
2012-12-10 14:20:00,46.55,46.59,46.55,46.58,27000.0,40.9237,40.9588,40.9237,40.9501,27000.0
2012-12-10 14:25:00,46.59,46.59,46.55,46.55,25600.0,40.9588,40.9588,40.9237,40.9237,25600.0
2012-12-10 14:30:00,46.56,46.56,46.54,46.55,107900.0,40.9325,40.9325,40.9149,40.9237,107900.0
2012-12-10 14:35:00,46.55,46.56,46.49,46.5,108900.0,40.9237,40.9325,40.8709,40.8797,108900.0
2012-12-10 14:40:00,46.5,46.52,46.47,46.48,102100.0,40.8797,40.8973,40.8533,40.8621,102100.0
2012-12-10 14:45:00,46.47,46.48,46.4,46.41,59300.0,40.8533,40.8621,40.7918,40.8006,59300.0
2012-12-10 14:50:00,46.41,46.44,46.39,46.41,71700.0,40.8006,40.827,40.783,40.8006,71700.0
2012-12-10 14:55:00,46.4,46.45,46.39,46.43,82200.0,40.7918,40.8358,40.783,40.8182,82200.0
2012-12-10 15:00:00,46.42,46.43,46.41,46.43,51700.0,40.8094,40.8182,40.8006,40.8182,51700.0
2012-12-10 15:05:00,46.42,46.43,46.4,46.43,43900.0,40.8094,40.8182,40.7918,40.8182,43900.0
2012-12-10 15:10:00,46.43,46.43,46.38,46.38,62900.0,40.8182,40.8182,40.7742,40.7742,62900.0
2012-12-10 15:15:00,46.38,46.42,46.36,46.39,55400.0,40.7742,40.8094,40.7566,40.783,55400.0
2012-12-10 15:20:00,46.4,46.43,46.39,46.41,52600.0,40.7918,40.8182,40.783,40.8006,52600.0
2012-12-10 15:25:00,46.41,46.5,46.4,46.5,133800.0,40.8006,40.8797,40.7918,40.8797,133800.0
2012-12-10 15:30:00,46.5,46.55,46.44,46.5,127500.0,40.8797,40.9237,40.827,40.8797,127500.0
2012-12-10 15:35:00,46.5,46.53,46.44,46.44,143600.0,40.8797,40.9061,40.827,40.827,143600.0
2012-12-10 15:40:00,46.44,46.55,46.44,46.54,200100.0,40.827,40.9237,40.827,40.9149,200100.0
2012-12-10 15:45:00,46.54,46.62,46.5,46.58,163300.0,40.9149,40.9852,40.8797,40.9501,163300.0
2012-12-10 15:50:00,46.58,46.62,46.52,46.57,184100.0,40.9501,40.9852,40.8973,40.9413,184100.0
2012-12-10 15:55:00,46.57,46.64,46.55,46.57,271600.0,40.9413,41.0028,40.9237,40.9413,271600.0
2012-12-11 09:30:00,45.66,45.7,44.22,45.2,1213800.0,40.1412,40.1764,38.8753,39.7368,1213800.0
2012-12-11 09:35:00,45.2,45.78,45.0,45.78,1036800.0,39.7368,40.2467,39.561,40.2467,1036800.0
2012-12-11 09:40:00,45.77,45.9,45.36,45.74,471400.0,40.238,40.3522,39.8775,40.2116,471400.0
2012-12-11 09:45:00,45.74,45.81,45.5,45.65,164700.0,40.2116,40.2731,40.0006,40.1325,164700.0
2012-12-11 09:50:00,45.62,45.75,45.5,45.65,167400.0,40.1061,40.2204,40.0006,40.1325,167400.0
2012-12-11 09:55:00,45.66,45.75,45.29,45.42,343500.0,40.1412,40.2204,39.816,39.9303,343500.0
2012-12-11 10:00:00,45.44,45.65,45.15,45.16,346400.0,39.9478,40.1325,39.6929,39.7017,346400.0
2012-12-11 10:05:00,45.16,45.36,45.06,45.24,323200.0,39.7017,39.8775,39.6138,39.772,323200.0
2012-12-11 10:10:00,45.24,45.46,45.2,45.39,311100.0,39.772,39.9654,39.7368,39.9039,311100.0
2012-12-11 10:15:00,45.39,45.43,44.98,45.0,478600.0,39.9039,39.939,39.5434,39.561,478600.0
2012-12-11 10:20:00,45.0,45.07,44.8,44.95,553400.0,39.561,39.6226,39.3852,39.5171,553400.0
2012-12-11 10:25:00,44.96,45.0,44.69,44.69,331600.0,39.5259,39.561,39.2885,39.2885,331600.0
2012-12-11 10:30:00,44.7,44.71,44.29,44.66,884900.0,39.2973,39.3061,38.9368,39.2621,884900.0
2012-12-11 10:35:00,44.66,44.66,43.76,43.95,1094400.0,39.2621,39.2621,38.4709,38.6379,1094400.0
2012-12-11 10:40:00,43.95,44.04,43.52,43.84,1332600.0,38.6379,38.7171,38.2599,38.5412,1332600.0
2012-12-11 10:45:00,43.88,44.37,43.8,44.12,851000.0,38.5764,39.0072,38.5061,38.7874,851000.0
2012-12-11 10:50:00,44.12,44.72,44.09,44.55,686800.0,38.7874,39.3149,38.761,39.1654,686800.0
2012-12-11 10:55:00,44.55,44.74,44.45,44.58,259500.0,39.1654,39.3324,39.0775,39.1918,259500.0
2012-12-11 11:00:00,44.57,44.62,44.44,44.53,168100.0,39.183,39.2269,39.0687,39.1478,168100.0
2012-12-11 11:05:00,44.55,44.57,44.22,44.4,316300.0,39.1654,39.183,38.8753,39.0335,316300.0
2012-12-11 11:10:00,44.4,44.46,44.36,44.38,102600.0,39.0335,39.0863,38.9984,39.016,102600.0
2012-12-11 11:15:00,44.38,44.57,44.38,44.5,189500.0,39.016,39.183,39.016,39.1215,189500.0
2012-12-11 11:20:00,44.5,44.65,44.48,44.56,122200.0,39.1215,39.2533,39.1039,39.1742,122200.0
2012-12-11 11:25:00,44.56,44.62,44.5,44.56,296000.0,39.1742,39.2269,39.1215,39.1742,296000.0
2012-12-11 11:30:00,44.57,44.59,44.5,44.5,358300.0,39.183,39.2006,39.1215,39.1215,358300.0
2012-12-11 11:35:00,44.5,44.51,44.31,44.32,357000.0,39.1215,39.1302,38.9544,38.9632,357000.0
2012-12-11 11:40:00,44.32,44.49,44.29,44.49,131300.0,38.9632,39.1127,38.9368,39.1127,131300.0
2012-12-11 11:45:00,44.47,44.51,44.28,44.29,119400.0,39.0951,39.1302,38.928,38.9368,119400.0
2012-12-11 11:50:00,44.29,44.34,44.14,44.2,205500.0,38.9368,38.9808,38.805,38.8577,205500.0
2012-12-11 11:55:00,44.2,44.25,44.04,44.2,127600.0,38.8577,38.9017,38.7171,38.8577,127600.0
2012-12-11 12:00:00,44.2,44.36,44.2,44.3,152500.0,38.8577,38.9984,38.8577,38.9456,152500.0
2012-12-11 12:05:00,44.3,44.33,44.16,44.16,158100.0,38.9456,38.972,38.8225,38.8225,158100.0
2012-12-11 12:10:00,44.16,44.17,44.09,44.1,211900.0,38.8225,38.8313,38.761,38.7698,211900.0
2012-12-11 12:15:00,44.1,44.11,43.9,44.01,250500.0,38.7698,38.7786,38.594,38.6907,250500.0
2012-12-11 12:20:00,44.01,44.08,44.0,44.01,161600.0,38.6907,38.7522,38.6819,38.6907,161600.0
2012-12-11 12:25:00,44.01,44.05,43.8,43.81,544300.0,38.6907,38.7258,38.5061,38.5149,544300.0
2012-12-11 12:30:00,43.81,43.85,43.54,43.61,416600.0,38.5149,38.55,38.2775,38.339,416600.0
2012-12-11 12:35:00,43.6,43.61,43.41,43.54,465700.0,38.3302,38.339,38.1632,38.2775,465700.0
2012-12-11 12:40:00,43.54,43.69,43.43,43.61,237200.0,38.2775,38.4094,38.1808,38.339,237200.0
2012-12-11 12:45:00,43.6,43.7,43.54,43.56,256000.0,38.3302,38.4181,38.2775,38.2951,256000.0
2012-12-11 12:50:00,43.55,43.76,43.54,43.67,179300.0,38.2863,38.4709,38.2775,38.3918,179300.0
2012-12-11 12:55:00,43.67,43.79,43.59,43.63,236300.0,38.3918,38.4973,38.3214,38.3566,236300.0
2012-12-11 13:00:00,43.61,43.62,43.45,43.52,198300.0,38.339,38.3478,38.1984,38.2599,198300.0
2012-12-11 13:05:00,43.52,43.56,43.34,43.35,253400.0,38.2599,38.2951,38.1017,38.1104,253400.0
2012-12-11 13:10:00,43.36,43.44,43.34,43.35,139800.0,38.1192,38.1896,38.1017,38.1104,139800.0
2012-12-11 13:15:00,43.35,43.49,43.34,43.41,312100.0,38.1104,38.2335,38.1017,38.1632,312100.0
2012-12-11 13:20:00,43.41,43.48,43.4,43.46,206400.0,38.1632,38.2247,38.1544,38.2072,206400.0
2012-12-11 13:25:00,43.45,43.55,43.4,43.51,245800.0,38.1984,38.2863,38.1544,38.2511,245800.0
2012-12-11 13:30:00,43.51,43.59,43.48,43.54,264100.0,38.2511,38.3214,38.2247,38.2775,264100.0
2012-12-11 13:35:00,43.54,43.57,43.43,43.51,305900.0,38.2775,38.3039,38.1808,38.2511,305900.0
2012-12-11 13:40:00,43.5,43.57,43.47,43.53,157700.0,38.2423,38.3039,38.2159,38.2687,157700.0
2012-12-11 13:45:00,43.53,43.55,43.35,43.44,154500.0,38.2687,38.2863,38.1104,38.1896,154500.0
2012-12-11 13:50:00,43.44,43.53,43.41,43.49,95000.0,38.1896,38.2687,38.1632,38.2335,95000.0
2012-12-11 13:55:00,43.5,43.52,43.43,43.5,111300.0,38.2423,38.2599,38.1808,38.2423,111300.0
2012-12-11 14:00:00,43.48,43.75,43.48,43.63,256100.0,38.2247,38.4621,38.2247,38.3566,256100.0
2012-12-11 14:05:00,43.63,43.64,43.27,43.44,759300.0,38.3566,38.3654,38.0401,38.1896,759300.0
2012-12-11 14:10:00,43.44,43.53,43.1,43.34,325200.0,38.1896,38.2687,37.8907,38.1017,325200.0
2012-12-11 14:15:00,43.34,43.44,43.3,43.42,136300.0,38.1017,38.1896,38.0665,38.172,136300.0
2012-12-11 14:20:00,43.4,43.41,43.2,43.3,111100.0,38.1544,38.1632,37.9786,38.0665,111100.0
2012-12-11 14:25:00,43.3,43.38,43.22,43.28,194800.0,38.0665,38.1368,37.9962,38.0489,194800.0
2012-12-11 14:30:00,43.27,43.31,43.1,43.11,305800.0,38.0401,38.0753,37.8907,37.8995,305800.0
2012-12-11 14:35:00,43.11,43.26,43.11,43.25,337100.0,37.8995,38.0313,37.8995,38.0225,337100.0
2012-12-11 14:40:00,43.25,43.29,43.13,43.15,252900.0,38.0225,38.0577,37.917,37.9346,252900.0
2012-12-11 14:45:00,43.15,43.2,43.03,43.1,479700.0,37.9346,37.9786,37.8291,37.8907,479700.0
2012-12-11 14:50:00,43.1,43.11,42.97,43.0,303900.0,37.8907,37.8995,37.7764,37.8028,303900.0
2012-12-11 14:55:00,43.0,43.1,42.94,43.06,298000.0,37.8028,37.8907,37.75,37.8555,298000.0
2012-12-11 15:00:00,43.04,43.06,42.98,43.0,191300.0,37.8379,37.8555,37.7852,37.8028,191300.0
2012-12-11 15:05:00,43.0,43.01,42.9,42.93,216300.0,37.8028,37.8115,37.7148,37.7412,216300.0
2012-12-11 15:10:00,42.93,43.05,42.9,42.98,183000.0,37.7412,37.8467,37.7148,37.7852,183000.0
2012-12-11 15:15:00,42.98,42.99,42.9,42.97,158400.0,37.7852,37.794,37.7148,37.7764,158400.0
2012-12-11 15:20:00,42.97,42.99,42.91,42.92,112100.0,37.7764,37.794,37.7236,37.7324,112100.0
2012-12-11 15:25:00,42.92,42.98,42.8,42.97,347000.0,37.7324,37.7852,37.6269,37.7764,347000.0
2012-12-11 15:30:00,42.97,43.07,42.93,43.05,579300.0,37.7764,37.8643,37.7412,37.8467,579300.0
2012-12-11 15:35:00,43.05,43.05,42.9,42.92,300600.0,37.8467,37.8467,37.7148,37.7324,300600.0
2012-12-11 15:40:00,42.92,42.95,42.84,42.9,319900.0,37.7324,37.7588,37.6621,37.7148,319900.0
2012-12-11 15:45:00,42.91,42.95,42.77,42.9,472200.0,37.7236,37.7588,37.6006,37.7148,472200.0
2012-12-11 15:50:00,42.9,43.01,42.77,42.98,716300.0,37.7148,37.8115,37.6006,37.7852,716300.0
2012-12-11 15:55:00,42.98,43.0,42.9,42.96,846000.0,37.7852,37.8028,37.7148,37.7676,846000.0
2012-12-12 09:30:00,42.75,43.2,42.25,42.96,930000.0,37.583,37.9786,37.1434,37.7676,930000.0
2012-12-12 09:35:00,42.95,43.0,42.71,42.75,459100.0,37.7588,37.8028,37.5478,37.583,459100.0
2012-12-12 09:40:00,42.75,42.8,42.5,42.59,356900.0,37.583,37.6269,37.3632,37.4423,356900.0
2012-12-12 09:45:00,42.58,42.7,42.54,42.66,216400.0,37.4335,37.539,37.3984,37.5038,216400.0
2012-12-12 09:50:00,42.67,42.7,42.46,42.5,438300.0,37.5126,37.539,37.328,37.3632,438300.0
2012-12-12 09:55:00,42.5,42.66,42.49,42.54,224400.0,37.3632,37.5038,37.3544,37.3984,224400.0
2012-12-12 10:00:00,42.55,42.63,42.5,42.57,216700.0,37.4071,37.4775,37.3632,37.4247,216700.0
2012-12-12 10:05:00,42.57,42.66,42.54,42.62,199400.0,37.4247,37.5038,37.3984,37.4687,199400.0
2012-12-12 10:10:00,42.62,42.66,42.52,42.52,128300.0,37.4687,37.5038,37.3808,37.3808,128300.0
2012-12-12 10:15:00,42.53,42.6,42.4,42.51,134100.0,37.3896,37.4511,37.2753,37.372,134100.0
2012-12-12 10:20:00,42.51,42.85,42.47,42.74,278300.0,37.372,37.6709,37.3368,37.5742,278300.0
2012-12-12 10:25:00,42.74,42.97,42.73,42.86,215400.0,37.5742,37.7764,37.5654,37.6797,215400.0
2012-12-12 10:30:00,42.87,42.89,42.75,42.83,159600.0,37.6885,37.706,37.583,37.6533,159600.0
2012-12-12 10:35:00,42.83,42.96,42.81,42.92,396700.0,37.6533,37.7676,37.6357,37.7324,396700.0
2012-12-12 10:40:00,42.92,42.92,42.7,42.72,135200.0,37.7324,37.7324,37.539,37.5566,135200.0
2012-12-12 10:45:00,42.71,42.81,42.65,42.79,166300.0,37.5478,37.6357,37.4951,37.6181,166300.0
2012-12-12 10:50:00,42.78,42.79,42.68,42.74,260000.0,37.6093,37.6181,37.5214,37.5742,260000.0
2012-12-12 10:55:00,42.74,42.79,42.73,42.75,149500.0,37.5742,37.6181,37.5654,37.583,149500.0
2012-12-12 11:00:00,42.76,42.86,42.73,42.76,147600.0,37.5918,37.6797,37.5654,37.5918,147600.0
2012-12-12 11:05:00,42.77,42.84,42.73,42.82,364900.0,37.6006,37.6621,37.5654,37.6445,364900.0
2012-12-12 11:10:00,42.83,42.97,42.83,42.95,125800.0,37.6533,37.7764,37.6533,37.7588,125800.0
2012-12-12 11:15:00,42.95,42.97,42.9,42.91,289700.0,37.7588,37.7764,37.7148,37.7236,289700.0
2012-12-12 11:20:00,42.9,42.97,42.83,42.96,224600.0,37.7148,37.7764,37.6533,37.7676,224600.0
2012-12-12 11:25:00,42.96,43.08,42.94,43.08,178900.0,37.7676,37.8731,37.75,37.8731,178900.0
2012-12-12 11:30:00,43.08,43.16,43.07,43.16,112200.0,37.8731,37.9434,37.8643,37.9434,112200.0
2012-12-12 11:35:00,43.16,43.42,43.15,43.42,375200.0,37.9434,38.172,37.9346,38.172,375200.0
2012-12-12 11:40:00,43.42,43.46,43.31,43.39,294100.0,38.172,38.2072,38.0753,38.1456,294100.0
2012-12-12 11:45:00,43.39,43.54,43.39,43.5,251100.0,38.1456,38.2775,38.1456,38.2423,251100.0
2012-12-12 11:50:00,43.5,43.53,43.4,43.47,140500.0,38.2423,38.2687,38.1544,38.2159,140500.0
2012-12-12 11:55:00,43.47,43.47,43.29,43.34,209900.0,38.2159,38.2159,38.0577,38.1017,209900.0
2012-12-12 12:00:00,43.35,43.36,43.3,43.34,168300.0,38.1104,38.1192,38.0665,38.1017,168300.0
2012-12-12 12:05:00,43.33,43.53,43.33,43.47,116300.0,38.0929,38.2687,38.0929,38.2159,116300.0
2012-12-12 12:10:00,43.46,43.48,43.41,43.43,68800.0,38.2072,38.2247,38.1632,38.1808,68800.0
2012-12-12 12:15:00,43.43,43.48,43.41,43.45,72800.0,38.1808,38.2247,38.1632,38.1984,72800.0
2012-12-12 12:20:00,43.45,43.55,43.42,43.54,113000.0,38.1984,38.2863,38.172,38.2775,113000.0
2012-12-12 12:25:00,43.54,43.55,43.46,43.5,111900.0,38.2775,38.2863,38.2072,38.2423,111900.0
2012-12-12 12:30:00,43.48,43.52,43.2,43.36,142600.0,38.2247,38.2599,37.9786,38.1192,142600.0
2012-12-12 12:35:00,43.36,43.4,43.34,43.37,67400.0,38.1192,38.1544,38.1017,38.128,67400.0
2012-12-12 12:40:00,43.37,43.37,43.21,43.22,201200.0,38.128,38.128,37.9874,37.9962,201200.0
2012-12-12 12:45:00,43.22,43.4,43.21,43.37,81400.0,37.9962,38.1544,37.9874,38.128,81400.0
2012-12-12 12:50:00,43.37,43.43,43.36,43.39,100500.0,38.128,38.1808,38.1192,38.1456,100500.0
2012-12-12 12:55:00,43.4,43.44,43.36,43.44,130500.0,38.1544,38.1896,38.1192,38.1896,130500.0
2012-12-12 13:00:00,43.44,43.49,43.41,43.41,53300.0,38.1896,38.2335,38.1632,38.1632,53300.0
2012-12-12 13:05:00,43.42,43.42,43.37,43.41,46000.0,38.172,38.172,38.128,38.1632,46000.0
2012-12-12 13:10:00,43.4,43.43,43.35,43.4,64400.0,38.1544,38.1808,38.1104,38.1544,64400.0
2012-12-12 13:15:00,43.39,43.44,43.34,43.41,80000.0,38.1456,38.1896,38.1017,38.1632,80000.0
2012-12-12 13:20:00,43.41,43.48,43.4,43.44,66000.0,38.1632,38.2247,38.1544,38.1896,66000.0
2012-12-12 13:25:00,43.45,43.55,43.45,43.5,103900.0,38.1984,38.2863,38.1984,38.2423,103900.0
2012-12-12 13:30:00,43.5,43.57,43.48,43.55,63700.0,38.2423,38.3039,38.2247,38.2863,63700.0
2012-12-12 13:35:00,43.55,43.65,43.54,43.63,84000.0,38.2863,38.3742,38.2775,38.3566,84000.0
2012-12-12 13:40:00,43.62,43.67,43.61,43.67,92500.0,38.3478,38.3918,38.339,38.3918,92500.0
2012-12-12 13:45:00,43.66,43.67,43.61,43.65,83800.0,38.383,38.3918,38.339,38.3742,83800.0
2012-12-12 13:50:00,43.65,43.8,43.63,43.79,186500.0,38.3742,38.5061,38.3566,38.4973,186500.0
2012-12-12 13:55:00,43.8,43.81,43.73,43.74,144400.0,38.5061,38.5149,38.4445,38.4533,144400.0
2012-12-12 14:00:00,43.74,43.84,43.73,43.83,167400.0,38.4533,38.5412,38.4445,38.5324,167400.0
2012-12-12 14:05:00,43.84,44.0,43.83,44.0,217800.0,38.5412,38.6819,38.5324,38.6819,217800.0
2012-12-12 14:10:00,44.0,44.14,43.97,44.1,292100.0,38.6819,38.805,38.6555,38.7698,292100.0
2012-12-12 14:15:00,44.11,44.25,44.07,44.21,438100.0,38.7786,38.9017,38.7434,38.8665,438100.0
2012-12-12 14:20:00,44.22,44.22,44.05,44.12,344000.0,38.8753,38.8753,38.7258,38.7874,344000.0
2012-12-12 14:25:00,44.11,44.22,44.08,44.21,193600.0,38.7786,38.8753,38.7522,38.8665,193600.0
2012-12-12 14:30:00,44.19,44.26,44.13,44.2,227200.0,38.8489,38.9105,38.7962,38.8577,227200.0
2012-12-12 14:35:00,44.21,44.21,44.09,44.19,141000.0,38.8665,38.8665,38.761,38.8489,141000.0
2012-12-12 14:40:00,44.18,44.25,44.15,44.23,78100.0,38.8401,38.9017,38.8138,38.8841,78100.0
2012-12-12 14:45:00,44.22,44.32,44.18,44.3,129900.0,38.8753,38.9632,38.8401,38.9456,129900.0
2012-12-12 14:50:00,44.31,44.38,44.23,44.25,284800.0,38.9544,39.016,38.8841,38.9017,284800.0
2012-12-12 14:55:00,44.26,44.27,44.19,44.23,178700.0,38.9105,38.9193,38.8489,38.8841,178700.0
2012-12-12 15:00:00,44.24,44.24,44.11,44.11,136300.0,38.8929,38.8929,38.7786,38.7786,136300.0
2012-12-12 15:05:00,44.11,44.18,44.11,44.14,126600.0,38.7786,38.8401,38.7786,38.805,126600.0
2012-12-12 15:10:00,44.14,44.18,44.11,44.13,145500.0,38.805,38.8401,38.7786,38.7962,145500.0
2012-12-12 15:15:00,44.13,44.28,44.11,44.26,197000.0,38.7962,38.928,38.7786,38.9105,197000.0
2012-12-12 15:20:00,44.26,44.29,44.24,44.27,127700.0,38.9105,38.9368,38.8929,38.9193,127700.0
2012-12-12 15:25:00,44.28,44.32,44.23,44.26,187100.0,38.928,38.9632,38.8841,38.9105,187100.0
2012-12-12 15:30:00,44.25,44.28,44.25,44.25,175700.0,38.9017,38.928,38.9017,38.9017,175700.0
2012-12-12 15:35:00,44.25,44.3,44.24,44.25,233900.0,38.9017,38.9456,38.8929,38.9017,233900.0
2012-12-12 15:40:00,44.26,44.38,44.22,44.31,836300.0,38.9105,39.016,38.8753,38.9544,836300.0
2012-12-12 15:45:00,44.31,44.42,44.25,44.41,434400.0,38.9544,39.0511,38.9017,39.0423,434400.0
2012-12-12 15:50:00,44.4,44.51,44.32,44.5,658700.0,39.0335,39.1302,38.9632,39.1215,658700.0
2012-12-12 15:55:00,44.49,44.5,44.34,44.4,479700.0,39.1127,39.1215,38.9808,39.0335,479700.0
2012-12-13 09:30:00,44.32,44.58,44.28,44.38,114600.0,38.9632,39.1918,38.928,39.016,114600.0
2012-12-13 09:35:00,44.37,44.46,44.31,44.44,85700.0,39.0072,39.0863,38.9544,39.0687,85700.0
2012-12-13 09:40:00,44.45,44.56,44.45,44.5,77800.0,39.0775,39.1742,39.0775,39.1215,77800.0
2012-12-13 09:45:00,44.5,44.58,44.49,44.57,83700.0,39.1215,39.1918,39.1127,39.183,83700.0
2012-12-13 09:50:00,44.58,44.69,44.55,44.65,153600.0,39.1918,39.2885,39.1654,39.2533,153600.0
2012-12-13 09:55:00,44.65,44.98,44.55,44.97,149500.0,39.2533,39.5434,39.1654,39.5346,149500.0
2012-12-13 10:00:00,44.98,45.19,44.94,44.97,413200.0,39.5434,39.7281,39.5083,39.5346,413200.0
2012-12-13 10:05:00,44.97,45.01,44.82,44.94,325900.0,39.5346,39.5698,39.4028,39.5083,325900.0
2012-12-13 10:10:00,44.94,45.05,44.92,45.0,286500.0,39.5083,39.605,39.4907,39.561,286500.0
2012-12-13 10:15:00,45.01,45.16,44.98,45.07,137700.0,39.5698,39.7017,39.5434,39.6226,137700.0
2012-12-13 10:20:00,45.08,45.12,45.0,45.04,223400.0,39.6314,39.6665,39.561,39.5962,223400.0
2012-12-13 10:25:00,45.05,45.08,44.95,45.03,117200.0,39.605,39.6314,39.5171,39.5874,117200.0
2012-12-13 10:30:00,45.03,45.05,45.0,45.02,77600.0,39.5874,39.605,39.561,39.5786,77600.0
2012-12-13 10:35:00,45.02,45.13,45.02,45.12,104000.0,39.5786,39.6753,39.5786,39.6665,104000.0
2012-12-13 10:40:00,45.12,45.18,45.08,45.17,136900.0,39.6665,39.7193,39.6314,39.7105,136900.0
2012-12-13 10:45:00,45.17,45.28,45.16,45.18,134000.0,39.7105,39.8072,39.7017,39.7193,134000.0
2012-12-13 10:50:00,45.19,45.19,45.04,45.12,91500.0,39.7281,39.7281,39.5962,39.6665,91500.0
2012-12-13 10:55:00,45.12,45.21,45.08,45.18,123900.0,39.6665,39.7456,39.6314,39.7193,123900.0
2012-12-13 11:00:00,45.18,45.27,45.16,45.24,129800.0,39.7193,39.7984,39.7017,39.772,129800.0
2012-12-13 11:05:00,45.24,45.26,45.16,45.18,111400.0,39.772,39.7896,39.7017,39.7193,111400.0
2012-12-13 11:10:00,45.18,45.21,45.02,45.04,109600.0,39.7193,39.7456,39.5786,39.5962,109600.0
2012-12-13 11:15:00,45.04,45.05,44.91,45.05,141900.0,39.5962,39.605,39.4819,39.605,141900.0
2012-12-13 11:20:00,45.04,45.05,44.92,44.98,226500.0,39.5962,39.605,39.4907,39.5434,226500.0
2012-12-13 11:25:00,44.98,44.99,44.91,44.95,157900.0,39.5434,39.5522,39.4819,39.5171,157900.0
2012-12-13 11:30:00,44.96,45.04,44.86,45.03,126800.0,39.5259,39.5962,39.4379,39.5874,126800.0
2012-12-13 11:35:00,45.02,45.11,44.91,44.92,134800.0,39.5786,39.6577,39.4819,39.4907,134800.0
2012-12-13 11:40:00,44.91,44.95,44.86,44.91,123300.0,39.4819,39.5171,39.4379,39.4819,123300.0
2012-12-13 11:45:00,44.91,44.93,44.86,44.89,58100.0,39.4819,39.4995,39.4379,39.4643,58100.0
2012-12-13 11:50:00,44.9,44.94,44.83,44.89,71300.0,39.4731,39.5083,39.4116,39.4643,71300.0
2012-12-13 11:55:00,44.89,44.96,44.85,44.95,80100.0,39.4643,39.5259,39.4292,39.5171,80100.0
2012-12-13 12:00:00,44.96,44.96,44.88,44.92,63900.0,39.5259,39.5259,39.4555,39.4907,63900.0
2012-12-13 12:05:00,44.91,44.98,44.88,44.96,112700.0,39.4819,39.5434,39.4555,39.5259,112700.0
2012-12-13 12:10:00,44.95,44.98,44.86,44.9,80200.0,39.5171,39.5434,39.4379,39.4731,80200.0
2012-12-13 12:15:00,44.89,44.94,44.88,44.9,56700.0,39.4643,39.5083,39.4555,39.4731,56700.0
2012-12-13 12:20:00,44.9,45.04,44.9,44.99,65900.0,39.4731,39.5962,39.4731,39.5522,65900.0
2012-12-13 12:25:00,44.98,44.98,44.87,44.96,97200.0,39.5434,39.5434,39.4467,39.5259,97200.0
2012-12-13 12:30:00,44.95,44.99,44.89,44.95,197300.0,39.5171,39.5522,39.4643,39.5171,197300.0
2012-12-13 12:35:00,44.95,44.98,44.93,44.95,80700.0,39.5171,39.5434,39.4995,39.5171,80700.0
2012-12-13 12:40:00,44.95,45.0,44.93,44.99,133200.0,39.5171,39.561,39.4995,39.5522,133200.0
2012-12-13 12:45:00,44.97,45.01,44.93,45.0,118100.0,39.5346,39.5698,39.4995,39.561,118100.0
2012-12-13 12:50:00,45.01,45.01,44.95,44.96,121000.0,39.5698,39.5698,39.5171,39.5259,121000.0
2012-12-13 12:55:00,44.96,44.98,44.95,44.96,83300.0,39.5259,39.5434,39.5171,39.5259,83300.0
2012-12-13 13:00:00,44.96,44.98,44.91,44.93,64400.0,39.5259,39.5434,39.4819,39.4995,64400.0
2012-12-13 13:05:00,44.93,44.97,44.91,44.94,64600.0,39.4995,39.5346,39.4819,39.5083,64600.0
2012-12-13 13:10:00,44.94,44.97,44.93,44.95,70500.0,39.5083,39.5346,39.4995,39.5171,70500.0
2012-12-13 13:15:00,44.95,44.96,44.94,44.95,41800.0,39.5171,39.5259,39.5083,39.5171,41800.0
2012-12-13 13:20:00,44.96,45.06,44.95,45.04,73400.0,39.5259,39.6138,39.5171,39.5962,73400.0
2012-12-13 13:25:00,45.05,45.05,45.01,45.05,42000.0,39.605,39.605,39.5698,39.605,42000.0
2012-12-13 13:30:00,45.05,45.1,45.03,45.05,72200.0,39.605,39.6489,39.5874,39.605,72200.0
2012-12-13 13:35:00,45.05,45.06,45.02,45.05,55500.0,39.605,39.6138,39.5786,39.605,55500.0
2012-12-13 13:40:00,45.05,45.05,44.98,45.02,80100.0,39.605,39.605,39.5434,39.5786,80100.0
2012-12-13 13:45:00,45.03,45.05,45.0,45.02,268000.0,39.5874,39.605,39.561,39.5786,268000.0
2012-12-13 13:50:00,45.02,45.06,45.01,45.05,125000.0,39.5786,39.6138,39.5698,39.605,125000.0
2012-12-13 13:55:00,45.05,45.06,45.0,45.02,138100.0,39.605,39.6138,39.561,39.5786,138100.0
2012-12-13 14:00:00,45.02,45.03,45.0,45.01,137000.0,39.5786,39.5874,39.561,39.5698,137000.0
2012-12-13 14:05:00,45.01,45.02,45.0,45.02,230600.0,39.5698,39.5786,39.561,39.5786,230600.0
2012-12-13 14:10:00,45.02,45.02,44.98,44.99,74700.0,39.5786,39.5786,39.5434,39.5522,74700.0
2012-12-13 14:15:00,44.98,44.99,44.89,44.9,107100.0,39.5434,39.5522,39.4643,39.4731,107100.0
2012-12-13 14:20:00,44.9,44.96,44.9,44.94,82700.0,39.4731,39.5259,39.4731,39.5083,82700.0
2012-12-13 14:25:00,44.95,44.98,44.94,44.97,50500.0,39.5171,39.5434,39.5083,39.5346,50500.0
2012-12-13 14:30:00,44.97,45.05,44.95,44.99,236700.0,39.5346,39.605,39.5171,39.5522,236700.0
2012-12-13 14:35:00,44.99,45.01,44.96,45.0,81600.0,39.5522,39.5698,39.5259,39.561,81600.0
2012-12-13 14:40:00,44.99,45.01,44.95,44.98,114200.0,39.5522,39.5698,39.5171,39.5434,114200.0
2012-12-13 14:45:00,44.97,44.97,44.95,44.96,67100.0,39.5346,39.5346,39.5171,39.5259,67100.0
2012-12-13 14:50:00,44.96,45.02,44.95,44.96,102100.0,39.5259,39.5786,39.5171,39.5259,102100.0
2012-12-13 14:55:00,44.96,44.99,44.95,44.99,63700.0,39.5259,39.5522,39.5171,39.5522,63700.0
2012-12-13 15:00:00,44.99,45.01,44.98,45.0,295600.0,39.5522,39.5698,39.5434,39.561,295600.0
2012-12-13 15:05:00,45.0,45.01,44.97,44.97,117600.0,39.561,39.5698,39.5346,39.5346,117600.0
2012-12-13 15:10:00,44.98,44.98,44.95,44.97,79800.0,39.5434,39.5434,39.5171,39.5346,79800.0
2012-12-13 15:15:00,44.97,44.98,44.96,44.97,116900.0,39.5346,39.5434,39.5259,39.5346,116900.0
2012-12-13 15:20:00,44.97,44.99,44.91,44.92,252900.0,39.5346,39.5522,39.4819,39.4907,252900.0
2012-12-13 15:25:00,44.91,44.97,44.9,44.96,102200.0,39.4819,39.5346,39.4731,39.5259,102200.0
2012-12-13 15:30:00,44.96,44.98,44.9,44.92,84700.0,39.5259,39.5434,39.4731,39.4907,84700.0
2012-12-13 15:35:00,44.92,44.96,44.9,44.92,91000.0,39.4907,39.5259,39.4731,39.4907,91000.0
2012-12-13 15:40:00,44.91,44.97,44.91,44.97,178700.0,39.4819,39.5346,39.4819,39.5346,178700.0
2012-12-13 15:45:00,44.97,44.99,44.92,44.93,141900.0,39.5346,39.5522,39.4907,39.4995,141900.0
2012-12-13 15:50:00,44.93,45.0,44.9,44.93,276600.0,39.4995,39.561,39.4731,39.4995,276600.0
2012-12-13 15:55:00,44.94,44.96,44.84,44.96,319000.0,39.5083,39.5259,39.4204,39.5259,319000.0
2012-12-14 09:30:00,44.7,44.9,44.58,44.76,50400.0,39.2973,39.4731,39.1918,39.35,50400.0
2012-12-14 09:35:00,44.75,44.77,44.71,44.76,25300.0,39.3412,39.3588,39.3061,39.35,25300.0
2012-12-14 09:40:00,44.77,44.96,44.75,44.95,54100.0,39.3588,39.5259,39.3412,39.5171,54100.0
2012-12-14 09:45:00,44.92,44.96,44.87,44.91,51900.0,39.4907,39.5259,39.4467,39.4819,51900.0
2012-12-14 09:50:00,44.91,44.93,44.82,44.82,51900.0,39.4819,39.4995,39.4028,39.4028,51900.0
2012-12-14 09:55:00,44.82,44.85,44.66,44.66,40300.0,39.4028,39.4292,39.2621,39.2621,40300.0
2012-12-14 10:00:00,44.65,44.74,44.65,44.68,28900.0,39.2533,39.3324,39.2533,39.2797,28900.0
2012-12-14 10:05:00,44.68,44.69,44.57,44.57,30200.0,39.2797,39.2885,39.183,39.183,30200.0
2012-12-14 10:10:00,44.57,44.57,44.43,44.49,76300.0,39.183,39.183,39.0599,39.1127,76300.0
2012-12-14 10:15:00,44.49,44.6,44.45,44.56,51000.0,39.1127,39.2094,39.0775,39.1742,51000.0
2012-12-14 10:20:00,44.56,44.6,44.53,44.6,26500.0,39.1742,39.2094,39.1478,39.2094,26500.0
2012-12-14 10:25:00,44.6,44.62,44.56,44.59,46000.0,39.2094,39.2269,39.1742,39.2006,46000.0
2012-12-14 10:30:00,44.59,44.64,44.55,44.55,32000.0,39.2006,39.2445,39.1654,39.1654,32000.0
2012-12-14 10:35:00,44.55,44.58,44.54,44.56,38900.0,39.1654,39.1918,39.1566,39.1742,38900.0
2012-12-14 10:40:00,44.55,44.58,44.49,44.55,51900.0,39.1654,39.1918,39.1127,39.1654,51900.0
2012-12-14 10:45:00,44.55,44.56,44.52,44.55,38100.0,39.1654,39.1742,39.139,39.1654,38100.0
2012-12-14 10:50:00,44.55,44.56,44.5,44.56,38700.0,39.1654,39.1742,39.1215,39.1742,38700.0
2012-12-14 10:55:00,44.55,44.58,44.5,44.51,32700.0,39.1654,39.1918,39.1215,39.1302,32700.0
2012-12-14 11:00:00,44.52,44.56,44.49,44.54,32300.0,39.139,39.1742,39.1127,39.1566,32300.0
2012-12-14 11:05:00,44.53,44.55,44.49,44.53,34300.0,39.1478,39.1654,39.1127,39.1478,34300.0
2012-12-14 11:10:00,44.53,44.55,44.5,44.55,10800.0,39.1478,39.1654,39.1215,39.1654,10800.0
2012-12-14 11:15:00,44.55,44.55,44.48,44.49,40700.0,39.1654,39.1654,39.1039,39.1127,40700.0
2012-12-14 11:20:00,44.48,44.54,44.48,44.51,41800.0,39.1039,39.1566,39.1039,39.1302,41800.0
2012-12-14 11:25:00,44.5,44.53,44.45,44.5,43000.0,39.1215,39.1478,39.0775,39.1215,43000.0
2012-12-14 11:30:00,44.5,44.54,44.5,44.52,30700.0,39.1215,39.1566,39.1215,39.139,30700.0
2012-12-14 11:35:00,44.53,44.55,44.51,44.54,46100.0,39.1478,39.1654,39.1302,39.1566,46100.0
2012-12-14 11:40:00,44.54,44.55,44.53,44.53,25600.0,39.1566,39.1654,39.1478,39.1478,25600.0
2012-12-14 11:45:00,44.53,44.55,44.51,44.53,43700.0,39.1478,39.1654,39.1302,39.1478,43700.0
2012-12-14 11:50:00,44.52,44.53,44.5,44.5,18500.0,39.139,39.1478,39.1215,39.1215,18500.0
2012-12-14 11:55:00,44.5,44.52,44.48,44.51,26000.0,39.1215,39.139,39.1039,39.1302,26000.0
2012-12-14 12:00:00,44.51,44.54,44.48,44.51,27600.0,39.1302,39.1566,39.1039,39.1302,27600.0
2012-12-14 12:05:00,44.5,44.52,44.49,44.49,32200.0,39.1215,39.139,39.1127,39.1127,32200.0
2012-12-14 12:10:00,44.5,44.51,44.45,44.48,41900.0,39.1215,39.1302,39.0775,39.1039,41900.0
2012-12-14 12:15:00,44.48,44.51,44.46,44.49,57500.0,39.1039,39.1302,39.0863,39.1127,57500.0
2012-12-14 12:20:00,44.49,44.53,44.47,44.5,16100.0,39.1127,39.1478,39.0951,39.1215,16100.0
2012-12-14 12:25:00,44.49,44.52,44.47,44.51,17400.0,39.1127,39.139,39.0951,39.1302,17400.0
2012-12-14 12:30:00,44.5,44.52,44.49,44.5,24500.0,39.1215,39.139,39.1127,39.1215,24500.0
2012-12-14 12:35:00,44.49,44.52,44.49,44.49,18600.0,39.1127,39.139,39.1127,39.1127,18600.0
2012-12-14 12:40:00,44.49,44.5,44.48,44.48,16600.0,39.1127,39.1215,39.1039,39.1039,16600.0
2012-12-14 12:45:00,44.48,44.5,44.48,44.5,24200.0,39.1039,39.1215,39.1039,39.1215,24200.0
2012-12-14 12:50:00,44.49,44.51,44.48,44.48,35800.0,39.1127,39.1302,39.1039,39.1039,35800.0
2012-12-14 12:55:00,44.48,44.51,44.46,44.5,35000.0,39.1039,39.1302,39.0863,39.1215,35000.0
2012-12-14 13:00:00,44.49,44.5,44.47,44.48,47100.0,39.1127,39.1215,39.0951,39.1039,47100.0
2012-12-14 13:05:00,44.48,44.49,44.39,44.39,41100.0,39.1039,39.1127,39.0247,39.0247,41100.0
2012-12-14 13:10:00,44.39,44.4,44.33,44.33,34100.0,39.0247,39.0335,38.972,38.972,34100.0
2012-12-14 13:15:00,44.33,44.34,44.3,44.3,40900.0,38.972,38.9808,38.9456,38.9456,40900.0
2012-12-14 13:20:00,44.3,44.32,44.28,44.3,24500.0,38.9456,38.9632,38.928,38.9456,24500.0
2012-12-14 13:25:00,44.31,44.31,44.27,44.28,19400.0,38.9544,38.9544,38.9193,38.928,19400.0
2012-12-14 13:30:00,44.27,44.27,44.23,44.24,29600.0,38.9193,38.9193,38.8841,38.8929,29600.0
2012-12-14 13:35:00,44.25,44.25,44.23,44.23,14000.0,38.9017,38.9017,38.8841,38.8841,14000.0
2012-12-14 13:40:00,44.23,44.24,44.17,44.19,63300.0,38.8841,38.8929,38.8313,38.8489,63300.0
2012-12-14 13:45:00,44.2,44.24,44.16,44.18,56200.0,38.8577,38.8929,38.8225,38.8401,56200.0
2012-12-14 13:50:00,44.18,44.3,44.17,44.21,162500.0,38.8401,38.9456,38.8313,38.8665,162500.0
2012-12-14 13:55:00,44.21,44.26,44.2,44.21,65900.0,38.8665,38.9105,38.8577,38.8665,65900.0
2012-12-14 14:00:00,44.22,44.26,44.21,44.22,45700.0,38.8753,38.9105,38.8665,38.8753,45700.0
2012-12-14 14:05:00,44.22,44.26,44.19,44.23,58500.0,38.8753,38.9105,38.8489,38.8841,58500.0
2012-12-14 14:10:00,44.23,44.24,44.19,44.2,28600.0,38.8841,38.8929,38.8489,38.8577,28600.0
2012-12-14 14:15:00,44.2,44.21,44.11,44.12,37300.0,38.8577,38.8665,38.7786,38.7874,37300.0
2012-12-14 14:20:00,44.12,44.14,44.07,44.08,44600.0,38.7874,38.805,38.7434,38.7522,44600.0
2012-12-14 14:25:00,44.08,44.08,43.97,43.98,73900.0,38.7522,38.7522,38.6555,38.6643,73900.0
2012-12-14 14:30:00,43.98,44.04,43.98,44.04,44000.0,38.6643,38.7171,38.6643,38.7171,44000.0
2012-12-14 14:35:00,44.03,44.05,44.0,44.01,27900.0,38.7083,38.7258,38.6819,38.6907,27900.0
2012-12-14 14:40:00,44.0,44.01,43.93,43.94,58800.0,38.6819,38.6907,38.6203,38.6291,58800.0
2012-12-14 14:45:00,43.94,43.96,43.87,43.87,83800.0,38.6291,38.6467,38.5676,38.5676,83800.0
2012-12-14 14:50:00,43.87,43.91,43.87,43.89,37800.0,38.5676,38.6028,38.5676,38.5852,37800.0
2012-12-14 14:55:00,43.89,43.89,43.82,43.85,58700.0,38.5852,38.5852,38.5236,38.55,58700.0
2012-12-14 15:00:00,43.87,43.94,43.85,43.92,27400.0,38.5676,38.6291,38.55,38.6116,27400.0
2012-12-14 15:05:00,43.91,43.98,43.9,43.98,48300.0,38.6028,38.6643,38.594,38.6643,48300.0
2012-12-14 15:10:00,43.98,43.98,43.94,43.94,25400.0,38.6643,38.6643,38.6291,38.6291,25400.0
2012-12-14 15:15:00,43.94,43.94,43.9,43.91,39400.0,38.6291,38.6291,38.594,38.6028,39400.0
2012-12-14 15:20:00,43.9,43.99,43.89,43.98,66300.0,38.594,38.6731,38.5852,38.6643,66300.0
2012-12-14 15:25:00,43.99,44.0,43.93,43.93,58700.0,38.6731,38.6819,38.6203,38.6203,58700.0
2012-12-14 15:30:00,43.93,43.94,43.88,43.89,64400.0,38.6203,38.6291,38.5764,38.5852,64400.0
2012-12-14 15:35:00,43.88,43.95,43.87,43.92,78300.0,38.5764,38.6379,38.5676,38.6116,78300.0
2012-12-14 15:40:00,43.91,43.92,43.89,43.9,73900.0,38.6028,38.6116,38.5852,38.594,73900.0
2012-12-14 15:45:00,43.89,43.9,43.86,43.87,79700.0,38.5852,38.594,38.5588,38.5676,79700.0
2012-12-14 15:50:00,43.87,43.91,43.85,43.88,152300.0,38.5676,38.6028,38.55,38.5764,152300.0
2012-12-14 15:55:00,43.89,43.89,43.83,43.83,183000.0,38.5852,38.5852,38.5324,38.5324,183000.0
2012-12-17 09:30:00,43.79,44.23,43.6,43.97,165400.0,38.4973,38.8841,38.3302,38.6555,165400.0
2012-12-17 09:35:00,44.02,44.02,43.69,43.77,125800.0,38.6995,38.6995,38.4094,38.4797,125800.0
2012-12-17 09:40:00,43.77,43.77,43.62,43.73,53500.0,38.4797,38.4797,38.3478,38.4445,53500.0
2012-12-17 09:45:00,43.72,43.83,43.66,43.66,55700.0,38.4357,38.5324,38.383,38.383,55700.0
2012-12-17 09:50:00,43.66,43.77,43.66,43.76,38000.0,38.383,38.4797,38.383,38.4709,38000.0
2012-12-17 09:55:00,43.75,43.75,43.63,43.63,34200.0,38.4621,38.4621,38.3566,38.3566,34200.0
2012-12-17 10:00:00,43.64,43.65,43.45,43.46,96300.0,38.3654,38.3742,38.1984,38.2072,96300.0
2012-12-17 10:05:00,43.47,43.49,43.38,43.41,102600.0,38.2159,38.2335,38.1368,38.1632,102600.0
2012-12-17 10:10:00,43.42,43.45,43.4,43.41,91300.0,38.172,38.1984,38.1544,38.1632,91300.0
2012-12-17 10:15:00,43.41,43.56,43.33,43.51,145900.0,38.1632,38.2951,38.0929,38.2511,145900.0
2012-12-17 10:20:00,43.51,43.51,43.37,43.45,95900.0,38.2511,38.2511,38.128,38.1984,95900.0
2012-12-17 10:25:00,43.45,43.5,43.44,43.5,95600.0,38.1984,38.2423,38.1896,38.2423,95600.0
2012-12-17 10:30:00,43.5,43.53,43.45,43.47,118700.0,38.2423,38.2687,38.1984,38.2159,118700.0
2012-12-17 10:35:00,43.46,43.46,43.37,43.4,146700.0,38.2072,38.2072,38.128,38.1544,146700.0
2012-12-17 10:40:00,43.4,43.41,43.35,43.4,90300.0,38.1544,38.1632,38.1104,38.1544,90300.0
2012-12-17 10:45:00,43.4,43.54,43.4,43.51,143200.0,38.1544,38.2775,38.1544,38.2511,143200.0
2012-12-17 10:50:00,43.51,43.55,43.49,43.5,42000.0,38.2511,38.2863,38.2335,38.2423,42000.0
2012-12-17 10:55:00,43.5,43.5,43.43,43.43,35200.0,38.2423,38.2423,38.1808,38.1808,35200.0
2012-12-17 11:00:00,43.43,43.54,43.43,43.54,92400.0,38.1808,38.2775,38.1808,38.2775,92400.0
2012-12-17 11:05:00,43.54,43.55,43.5,43.52,50900.0,38.2775,38.2863,38.2423,38.2599,50900.0
2012-12-17 11:10:00,43.52,43.63,43.52,43.62,72000.0,38.2599,38.3566,38.2599,38.3478,72000.0
2012-12-17 11:15:00,43.61,43.65,43.58,43.59,79300.0,38.339,38.3742,38.3127,38.3214,79300.0
2012-12-17 11:20:00,43.61,43.62,43.56,43.57,45500.0,38.339,38.3478,38.2951,38.3039,45500.0
2012-12-17 11:25:00,43.56,43.6,43.51,43.52,49400.0,38.2951,38.3302,38.2511,38.2599,49400.0
2012-12-17 11:30:00,43.51,43.6,43.48,43.58,84200.0,38.2511,38.3302,38.2247,38.3127,84200.0
2012-12-17 11:35:00,43.58,43.58,43.52,43.52,29300.0,38.3127,38.3127,38.2599,38.2599,29300.0
2012-12-17 11:40:00,43.52,43.57,43.52,43.55,25200.0,38.2599,38.3039,38.2599,38.2863,25200.0
2012-12-17 11:45:00,43.56,43.59,43.55,43.56,30700.0,38.2951,38.3214,38.2863,38.2951,30700.0
2012-12-17 11:50:00,43.57,43.62,43.55,43.59,64500.0,38.3039,38.3478,38.2863,38.3214,64500.0
2012-12-17 11:55:00,43.59,43.59,43.55,43.56,29200.0,38.3214,38.3214,38.2863,38.2951,29200.0
2012-12-17 12:00:00,43.56,43.57,43.47,43.5,78500.0,38.2951,38.3039,38.2159,38.2423,78500.0
2012-12-17 12:05:00,43.49,43.58,43.48,43.57,140100.0,38.2335,38.3127,38.2247,38.3039,140100.0
2012-12-17 12:10:00,43.58,43.6,43.57,43.58,35500.0,38.3127,38.3302,38.3039,38.3127,35500.0
2012-12-17 12:15:00,43.58,43.64,43.58,43.61,31500.0,38.3127,38.3654,38.3127,38.339,31500.0
2012-12-17 12:20:00,43.61,43.65,43.59,43.65,29400.0,38.339,38.3742,38.3214,38.3742,29400.0
2012-12-17 12:25:00,43.65,43.67,43.63,43.66,45600.0,38.3742,38.3918,38.3566,38.383,45600.0
2012-12-17 12:30:00,43.65,43.66,43.61,43.61,28200.0,38.3742,38.383,38.339,38.339,28200.0
2012-12-17 12:35:00,43.61,43.62,43.55,43.58,58400.0,38.339,38.3478,38.2863,38.3127,58400.0
2012-12-17 12:40:00,43.58,43.6,43.57,43.58,17300.0,38.3127,38.3302,38.3039,38.3127,17300.0
2012-12-17 12:45:00,43.59,43.61,43.58,43.59,35900.0,38.3214,38.339,38.3127,38.3214,35900.0
2012-12-17 12:50:00,43.59,43.59,43.57,43.57,29300.0,38.3214,38.3214,38.3039,38.3039,29300.0
2012-12-17 12:55:00,43.57,43.58,43.52,43.53,66400.0,38.3039,38.3127,38.2599,38.2687,66400.0
2012-12-17 13:00:00,43.53,43.56,43.52,43.55,36400.0,38.2687,38.2951,38.2599,38.2863,36400.0
2012-12-17 13:05:00,43.55,43.58,43.55,43.58,42700.0,38.2863,38.3127,38.2863,38.3127,42700.0
2012-12-17 13:10:00,43.57,43.7,43.57,43.7,67100.0,38.3039,38.4181,38.3039,38.4181,67100.0
2012-12-17 13:15:00,43.69,43.77,43.68,43.75,47200.0,38.4094,38.4797,38.4006,38.4621,47200.0
2012-12-17 13:20:00,43.75,43.75,43.73,43.74,24600.0,38.4621,38.4621,38.4445,38.4533,24600.0
2012-12-17 13:25:00,43.75,43.81,43.74,43.81,35100.0,38.4621,38.5149,38.4533,38.5149,35100.0
2012-12-17 13:30:00,43.8,43.82,43.77,43.77,30000.0,38.5061,38.5236,38.4797,38.4797,30000.0
2012-12-17 13:35:00,43.77,43.78,43.72,43.75,57800.0,38.4797,38.4885,38.4357,38.4621,57800.0
2012-12-17 13:40:00,43.74,43.88,43.74,43.87,76900.0,38.4533,38.5764,38.4533,38.5676,76900.0
2012-12-17 13:45:00,43.87,43.88,43.8,43.85,77700.0,38.5676,38.5764,38.5061,38.55,77700.0
2012-12-17 13:50:00,43.84,43.86,43.83,43.83,39300.0,38.5412,38.5588,38.5324,38.5324,39300.0
2012-12-17 13:55:00,43.84,43.84,43.79,43.8,106200.0,38.5412,38.5412,38.4973,38.5061,106200.0
2012-12-17 14:00:00,43.8,43.84,43.78,43.79,72700.0,38.5061,38.5412,38.4885,38.4973,72700.0
2012-12-17 14:05:00,43.78,43.84,43.78,43.82,24100.0,38.4885,38.5412,38.4885,38.5236,24100.0
2012-12-17 14:10:00,43.81,43.85,43.8,43.84,43600.0,38.5149,38.55,38.5061,38.5412,43600.0
2012-12-17 14:15:00,43.83,43.84,43.8,43.83,21400.0,38.5324,38.5412,38.5061,38.5324,21400.0
2012-12-17 14:20:00,43.83,43.83,43.8,43.8,22900.0,38.5324,38.5324,38.5061,38.5061,22900.0
2012-12-17 14:25:00,43.8,43.85,43.8,43.84,39200.0,38.5061,38.55,38.5061,38.5412,39200.0
2012-12-17 14:30:00,43.83,43.87,43.83,43.85,30900.0,38.5324,38.5676,38.5324,38.55,30900.0
2012-12-17 14:35:00,43.86,43.94,43.85,43.93,54400.0,38.5588,38.6291,38.55,38.6203,54400.0
2012-12-17 14:40:00,43.93,43.94,43.91,43.92,29800.0,38.6203,38.6291,38.6028,38.6116,29800.0
2012-12-17 14:45:00,43.92,43.94,43.89,43.9,49600.0,38.6116,38.6291,38.5852,38.594,49600.0
2012-12-17 14:50:00,43.89,43.92,43.89,43.9,24300.0,38.5852,38.6116,38.5852,38.594,24300.0
2012-12-17 14:55:00,43.91,43.94,43.91,43.93,16200.0,38.6028,38.6291,38.6028,38.6203,16200.0
2012-12-17 15:00:00,43.92,43.93,43.89,43.89,43100.0,38.6116,38.6203,38.5852,38.5852,43100.0
2012-12-17 15:05:00,43.9,43.91,43.88,43.9,30500.0,38.594,38.6028,38.5764,38.594,30500.0
2012-12-17 15:10:00,43.91,43.91,43.88,43.9,37900.0,38.6028,38.6028,38.5764,38.594,37900.0
2012-12-17 15:15:00,43.9,43.97,43.89,43.96,70800.0,38.594,38.6555,38.5852,38.6467,70800.0
2012-12-17 15:20:00,43.94,43.98,43.94,43.96,29400.0,38.6291,38.6643,38.6291,38.6467,29400.0
2012-12-17 15:25:00,43.96,44.0,43.95,43.99,60300.0,38.6467,38.6819,38.6379,38.6731,60300.0
2012-12-17 15:30:00,43.99,44.01,43.96,44.0,73500.0,38.6731,38.6907,38.6467,38.6819,73500.0
2012-12-17 15:35:00,43.98,44.02,43.97,43.99,153300.0,38.6643,38.6995,38.6555,38.6731,153300.0
2012-12-17 15:40:00,43.98,44.0,43.97,43.98,39400.0,38.6643,38.6819,38.6555,38.6643,39400.0
2012-12-17 15:45:00,43.98,44.04,43.98,44.04,45700.0,38.6643,38.7171,38.6643,38.7171,45700.0
2012-12-17 15:50:00,44.03,44.08,44.0,44.08,64900.0,38.7083,38.7522,38.6819,38.7522,64900.0
2012-12-17 15:55:00,44.08,44.13,44.04,44.12,147800.0,38.7522,38.7962,38.7171,38.7874,147800.0
2012-12-18 09:30:00,44.05,44.34,44.05,44.27,86800.0,38.7258,38.9808,38.7258,38.9193,86800.0
2012-12-18 09:35:00,44.25,44.28,44.0,44.03,148000.0,38.9017,38.928,38.6819,38.7083,148000.0
2012-12-18 09:40:00,44.02,44.15,44.0,44.08,29700.0,38.6995,38.8138,38.6819,38.7522,29700.0
2012-12-18 09:45:00,44.1,44.2,44.09,44.16,37000.0,38.7698,38.8577,38.761,38.8225,37000.0
2012-12-18 09:50:00,44.15,44.18,44.08,44.1,31300.0,38.8138,38.8401,38.7522,38.7698,31300.0
2012-12-18 09:55:00,44.11,44.14,44.08,44.1,23400.0,38.7786,38.805,38.7522,38.7698,23400.0
2012-12-18 10:00:00,44.11,44.19,44.1,44.17,20500.0,38.7786,38.8489,38.7698,38.8313,20500.0
2012-12-18 10:05:00,44.17,44.17,44.06,44.08,43900.0,38.8313,38.8313,38.7346,38.7522,43900.0
2012-12-18 10:10:00,44.08,44.09,44.05,44.08,21700.0,38.7522,38.761,38.7258,38.7522,21700.0
2012-12-18 10:15:00,44.09,44.13,44.06,44.13,28000.0,38.761,38.7962,38.7346,38.7962,28000.0
2012-12-18 10:20:00,44.14,44.14,44.07,44.08,25000.0,38.805,38.805,38.7434,38.7522,25000.0
2012-12-18 10:25:00,44.08,44.09,44.02,44.05,41800.0,38.7522,38.761,38.6995,38.7258,41800.0
2012-12-18 10:30:00,44.04,44.13,44.04,44.1,25700.0,38.7171,38.7962,38.7171,38.7698,25700.0
2012-12-18 10:35:00,44.1,44.2,44.09,44.17,79400.0,38.7698,38.8577,38.761,38.8313,79400.0
2012-12-18 10:40:00,44.16,44.16,44.04,44.06,82700.0,38.8225,38.8225,38.7171,38.7346,82700.0
2012-12-18 10:45:00,44.06,44.16,44.02,44.14,55200.0,38.7346,38.8225,38.6995,38.805,55200.0
2012-12-18 10:50:00,44.13,44.16,44.1,44.1,46100.0,38.7962,38.8225,38.7698,38.7698,46100.0
2012-12-18 10:55:00,44.11,44.12,44.03,44.04,65000.0,38.7786,38.7874,38.7083,38.7171,65000.0
2012-12-18 11:00:00,44.04,44.07,44.02,44.05,40800.0,38.7171,38.7434,38.6995,38.7258,40800.0
2012-12-18 11:05:00,44.05,44.08,44.0,44.0,43100.0,38.7258,38.7522,38.6819,38.6819,43100.0
2012-12-18 11:10:00,44.02,44.04,43.93,43.99,268900.0,38.6995,38.7171,38.6203,38.6731,268900.0
2012-12-18 11:15:00,43.99,44.04,43.99,44.01,241600.0,38.6731,38.7171,38.6731,38.6907,241600.0
2012-12-18 11:20:00,44.01,44.06,44.0,44.05,24800.0,38.6907,38.7346,38.6819,38.7258,24800.0
2012-12-18 11:25:00,44.05,44.05,43.97,43.97,163400.0,38.7258,38.7258,38.6555,38.6555,163400.0
2012-12-18 11:30:00,43.98,44.02,43.97,43.97,32500.0,38.6643,38.6995,38.6555,38.6555,32500.0
2012-12-18 11:35:00,43.96,44.0,43.95,43.99,130600.0,38.6467,38.6819,38.6379,38.6731,130600.0
2012-12-18 11:40:00,43.98,44.01,43.84,44.0,221000.0,38.6643,38.6907,38.5412,38.6819,221000.0
2012-12-18 11:45:00,44.0,44.16,43.97,44.07,147800.0,38.6819,38.8225,38.6555,38.7434,147800.0
2012-12-18 11:50:00,44.08,44.19,44.07,44.19,40100.0,38.7522,38.8489,38.7434,38.8489,40100.0
2012-12-18 11:55:00,44.18,44.26,44.15,44.17,52800.0,38.8401,38.9105,38.8138,38.8313,52800.0
2012-12-18 12:00:00,44.16,44.25,44.14,44.21,81900.0,38.8225,38.9017,38.805,38.8665,81900.0
2012-12-18 12:05:00,44.21,44.24,44.2,44.22,87200.0,38.8665,38.8929,38.8577,38.8753,87200.0
2012-12-18 12:10:00,44.22,44.27,44.18,44.18,92800.0,38.8753,38.9193,38.8401,38.8401,92800.0
2012-12-18 12:15:00,44.17,44.19,44.15,44.18,26800.0,38.8313,38.8489,38.8138,38.8401,26800.0
2012-12-18 12:20:00,44.18,44.21,44.17,44.19,33400.0,38.8401,38.8665,38.8313,38.8489,33400.0
2012-12-18 12:25:00,44.19,44.22,44.16,44.16,28300.0,38.8489,38.8753,38.8225,38.8225,28300.0
2012-12-18 12:30:00,44.16,44.18,44.15,44.17,29600.0,38.8225,38.8401,38.8138,38.8313,29600.0
2012-12-18 12:35:00,44.17,44.21,44.13,44.21,44100.0,38.8313,38.8665,38.7962,38.8665,44100.0
2012-12-18 12:40:00,44.22,44.23,44.21,44.22,36200.0,38.8753,38.8841,38.8665,38.8753,36200.0
2012-12-18 12:45:00,44.22,44.25,44.21,44.25,60200.0,38.8753,38.9017,38.8665,38.9017,60200.0
2012-12-18 12:50:00,44.25,44.32,44.24,44.29,74700.0,38.9017,38.9632,38.8929,38.9368,74700.0
2012-12-18 12:55:00,44.29,44.31,44.27,44.29,21600.0,38.9368,38.9544,38.9193,38.9368,21600.0
2012-12-18 13:00:00,44.29,44.29,44.24,44.26,49300.0,38.9368,38.9368,38.8929,38.9105,49300.0
2012-12-18 13:05:00,44.27,44.29,44.26,44.26,16700.0,38.9193,38.9368,38.9105,38.9105,16700.0
2012-12-18 13:10:00,44.27,44.29,44.25,44.25,33300.0,38.9193,38.9368,38.9017,38.9017,33300.0
2012-12-18 13:15:00,44.25,44.25,44.22,44.24,29500.0,38.9017,38.9017,38.8753,38.8929,29500.0
2012-12-18 13:20:00,44.23,44.25,44.22,44.24,40800.0,38.8841,38.9017,38.8753,38.8929,40800.0
2012-12-18 13:25:00,44.24,44.26,44.23,44.23,109100.0,38.8929,38.9105,38.8841,38.8841,109100.0
2012-12-18 13:30:00,44.23,44.25,44.19,44.2,103700.0,38.8841,38.9017,38.8489,38.8577,103700.0
2012-12-18 13:35:00,44.2,44.27,44.2,44.26,209700.0,38.8577,38.9193,38.8577,38.9105,209700.0
2012-12-18 13:40:00,44.26,44.32,44.26,44.3,77300.0,38.9105,38.9632,38.9105,38.9456,77300.0
2012-12-18 13:45:00,44.3,44.32,44.28,44.29,45700.0,38.9456,38.9632,38.928,38.9368,45700.0
2012-12-18 13:50:00,44.3,44.3,44.27,44.27,23300.0,38.9456,38.9456,38.9193,38.9193,23300.0
2012-12-18 13:55:00,44.27,44.29,44.25,44.27,46700.0,38.9193,38.9368,38.9017,38.9193,46700.0
2012-12-18 14:00:00,44.27,44.29,44.24,44.25,45400.0,38.9193,38.9368,38.8929,38.9017,45400.0
2012-12-18 14:05:00,44.25,44.26,44.23,44.25,96200.0,38.9017,38.9105,38.8841,38.9017,96200.0
2012-12-18 14:10:00,44.25,44.27,44.22,44.22,24000.0,38.9017,38.9193,38.8753,38.8753,24000.0
2012-12-18 14:15:00,44.22,44.23,44.14,44.15,69400.0,38.8753,38.8841,38.805,38.8138,69400.0
2012-12-18 14:20:00,44.14,44.17,44.14,44.15,35800.0,38.805,38.8313,38.805,38.8138,35800.0
2012-12-18 14:25:00,44.15,44.17,44.11,44.11,50800.0,38.8138,38.8313,38.7786,38.7786,50800.0
2012-12-18 14:30:00,44.11,44.12,44.08,44.1,27600.0,38.7786,38.7874,38.7522,38.7698,27600.0
2012-12-18 14:35:00,44.11,44.11,44.05,44.08,35200.0,38.7786,38.7786,38.7258,38.7522,35200.0
2012-12-18 14:40:00,44.08,44.12,44.07,44.11,74500.0,38.7522,38.7874,38.7434,38.7786,74500.0
2012-12-18 14:45:00,44.1,44.14,44.09,44.11,43500.0,38.7698,38.805,38.761,38.7786,43500.0
2012-12-18 14:50:00,44.11,44.12,44.09,44.1,27700.0,38.7786,38.7874,38.761,38.7698,27700.0
2012-12-18 14:55:00,44.1,44.12,44.07,44.08,51200.0,38.7698,38.7874,38.7434,38.7522,51200.0
2012-12-18 15:00:00,44.08,44.11,44.08,44.11,37800.0,38.7522,38.7786,38.7522,38.7786,37800.0
2012-12-18 15:05:00,44.11,44.14,44.08,44.1,39200.0,38.7786,38.805,38.7522,38.7698,39200.0
2012-12-18 15:10:00,44.09,44.12,44.09,44.12,28600.0,38.761,38.7874,38.761,38.7874,28600.0
2012-12-18 15:15:00,44.12,44.15,44.11,44.12,50100.0,38.7874,38.8138,38.7786,38.7874,50100.0
2012-12-18 15:20:00,44.13,44.15,44.12,44.13,32900.0,38.7962,38.8138,38.7874,38.7962,32900.0
2012-12-18 15:25:00,44.14,44.14,44.12,44.14,47200.0,38.805,38.805,38.7874,38.805,47200.0
2012-12-18 15:30:00,44.14,44.14,44.12,44.13,63600.0,38.805,38.805,38.7874,38.7962,63600.0
2012-12-18 15:35:00,44.13,44.15,44.12,44.13,81900.0,38.7962,38.8138,38.7874,38.7962,81900.0
2012-12-18 15:40:00,44.13,44.13,44.1,44.12,172400.0,38.7962,38.7962,38.7698,38.7874,172400.0
2012-12-18 15:45:00,44.12,44.13,44.11,44.13,120600.0,38.7874,38.7962,38.7786,38.7962,120600.0
2012-12-18 15:50:00,44.12,44.16,44.11,44.16,159500.0,38.7874,38.8225,38.7786,38.8225,159500.0
2012-12-18 15:55:00,44.16,44.2,44.14,44.2,230400.0,38.8225,38.8577,38.805,38.8577,230400.0
2012-12-19 09:30:00,44.04,44.13,43.96,44.06,126200.0,38.7171,38.7962,38.6467,38.7346,126200.0
2012-12-19 09:35:00,44.06,44.08,43.83,43.92,374800.0,38.7346,38.7522,38.5324,38.6116,374800.0
2012-12-19 09:40:00,43.92,43.93,43.76,43.81,109800.0,38.6116,38.6203,38.4709,38.5149,109800.0
2012-12-19 09:45:00,43.81,43.85,43.74,43.74,120300.0,38.5149,38.55,38.4533,38.4533,120300.0
2012-12-19 09:50:00,43.74,43.77,43.67,43.69,48700.0,38.4533,38.4797,38.3918,38.4094,48700.0
2012-12-19 09:55:00,43.68,43.68,43.35,43.38,165200.0,38.4006,38.4006,38.1104,38.1368,165200.0
2012-12-19 10:00:00,43.39,43.54,43.39,43.44,85500.0,38.1456,38.2775,38.1456,38.1896,85500.0
2012-12-19 10:05:00,43.43,43.52,43.42,43.51,110800.0,38.1808,38.2599,38.172,38.2511,110800.0
2012-12-19 10:10:00,43.5,43.56,43.5,43.53,32200.0,38.2423,38.2951,38.2423,38.2687,32200.0
2012-12-19 10:15:00,43.54,43.56,43.5,43.53,33400.0,38.2775,38.2951,38.2423,38.2687,33400.0
2012-12-19 10:20:00,43.53,43.53,43.48,43.5,30900.0,38.2687,38.2687,38.2247,38.2423,30900.0
2012-12-19 10:25:00,43.51,43.64,43.5,43.61,67700.0,38.2511,38.3654,38.2423,38.339,67700.0
2012-12-19 10:30:00,43.6,43.75,43.6,43.72,61400.0,38.3302,38.4621,38.3302,38.4357,61400.0
2012-12-19 10:35:00,43.7,43.73,43.65,43.67,61100.0,38.4181,38.4445,38.3742,38.3918,61100.0
2012-12-19 10:40:00,43.66,43.71,43.59,43.59,38400.0,38.383,38.4269,38.3214,38.3214,38400.0
2012-12-19 10:45:00,43.59,43.68,43.58,43.68,58300.0,38.3214,38.4006,38.3127,38.4006,58300.0
2012-12-19 10:50:00,43.67,43.72,43.66,43.7,59900.0,38.3918,38.4357,38.383,38.4181,59900.0
2012-12-19 10:55:00,43.69,43.75,43.68,43.75,51400.0,38.4094,38.4621,38.4006,38.4621,51400.0
2012-12-19 11:00:00,43.74,43.82,43.74,43.81,40100.0,38.4533,38.5236,38.4533,38.5149,40100.0
2012-12-19 11:05:00,43.81,43.86,43.79,43.85,47200.0,38.5149,38.5588,38.4973,38.55,47200.0
2012-12-19 11:10:00,43.85,43.86,43.82,43.83,32900.0,38.55,38.5588,38.5236,38.5324,32900.0
2012-12-19 11:15:00,43.83,43.84,43.82,43.83,36900.0,38.5324,38.5412,38.5236,38.5324,36900.0
2012-12-19 11:20:00,43.82,43.83,43.74,43.74,38900.0,38.5236,38.5324,38.4533,38.4533,38900.0
2012-12-19 11:25:00,43.73,43.76,43.7,43.7,18200.0,38.4445,38.4709,38.4181,38.4181,18200.0
2012-12-19 11:30:00,43.7,43.73,43.68,43.68,31800.0,38.4181,38.4445,38.4006,38.4006,31800.0
2012-12-19 11:35:00,43.69,43.74,43.68,43.74,29600.0,38.4094,38.4533,38.4006,38.4533,29600.0
2012-12-19 11:40:00,43.74,43.75,43.62,43.75,72400.0,38.4533,38.4621,38.3478,38.4621,72400.0
2012-12-19 11:45:00,43.75,43.76,43.73,43.75,29700.0,38.4621,38.4709,38.4445,38.4621,29700.0
2012-12-19 11:50:00,43.75,43.76,43.69,43.73,25700.0,38.4621,38.4709,38.4094,38.4445,25700.0
2012-12-19 11:55:00,43.73,43.75,43.7,43.72,19900.0,38.4445,38.4621,38.4181,38.4357,19900.0
2012-12-19 12:00:00,43.73,43.78,43.71,43.72,70400.0,38.4445,38.4885,38.4269,38.4357,70400.0
2012-12-19 12:05:00,43.72,43.75,43.71,43.75,27800.0,38.4357,38.4621,38.4269,38.4621,27800.0
2012-12-19 12:10:00,43.74,43.76,43.72,43.75,31300.0,38.4533,38.4709,38.4357,38.4621,31300.0
2012-12-19 12:15:00,43.74,43.8,43.74,43.78,40900.0,38.4533,38.5061,38.4533,38.4885,40900.0
2012-12-19 12:20:00,43.78,43.88,43.78,43.87,41300.0,38.4885,38.5764,38.4885,38.5676,41300.0
2012-12-19 12:25:00,43.88,43.88,43.81,43.86,33500.0,38.5764,38.5764,38.5149,38.5588,33500.0
2012-12-19 12:30:00,43.86,43.87,43.8,43.82,18600.0,38.5588,38.5676,38.5061,38.5236,18600.0
2012-12-19 12:35:00,43.81,43.84,43.78,43.82,27700.0,38.5149,38.5412,38.4885,38.5236,27700.0
2012-12-19 12:40:00,43.82,43.85,43.79,43.8,40400.0,38.5236,38.55,38.4973,38.5061,40400.0
2012-12-19 12:45:00,43.81,43.81,43.75,43.75,77400.0,38.5149,38.5149,38.4621,38.4621,77400.0
2012-12-19 12:50:00,43.75,43.77,43.75,43.75,19700.0,38.4621,38.4797,38.4621,38.4621,19700.0
2012-12-19 12:55:00,43.76,43.81,43.75,43.75,195800.0,38.4709,38.5149,38.4621,38.4621,195800.0
2012-12-19 13:00:00,43.76,43.95,43.76,43.91,136200.0,38.4709,38.6379,38.4709,38.6028,136200.0
2012-12-19 13:05:00,43.91,43.91,43.83,43.85,51000.0,38.6028,38.6028,38.5324,38.55,51000.0
2012-12-19 13:10:00,43.84,43.84,43.8,43.81,22900.0,38.5412,38.5412,38.5061,38.5149,22900.0
2012-12-19 13:15:00,43.81,43.82,43.78,43.81,23100.0,38.5149,38.5236,38.4885,38.5149,23100.0
2012-12-19 13:20:00,43.81,43.83,43.8,43.8,25300.0,38.5149,38.5324,38.5061,38.5061,25300.0
2012-12-19 13:25:00,43.81,43.83,43.77,43.77,27300.0,38.5149,38.5324,38.4797,38.4797,27300.0
2012-12-19 13:30:00,43.76,43.77,43.69,43.69,39000.0,38.4709,38.4797,38.4094,38.4094,39000.0
2012-12-19 13:35:00,43.69,43.71,43.63,43.68,41600.0,38.4094,38.4269,38.3566,38.4006,41600.0
2012-12-19 13:40:00,43.68,43.72,43.63,43.64,143200.0,38.4006,38.4357,38.3566,38.3654,143200.0
2012-12-19 13:45:00,43.63,43.65,43.58,43.62,46500.0,38.3566,38.3742,38.3127,38.3478,46500.0
2012-12-19 13:50:00,43.63,43.64,43.58,43.61,41000.0,38.3566,38.3654,38.3127,38.339,41000.0
2012-12-19 13:55:00,43.61,43.64,43.6,43.63,38900.0,38.339,38.3654,38.3302,38.3566,38900.0
2012-12-19 14:00:00,43.63,43.65,43.62,43.63,32300.0,38.3566,38.3742,38.3478,38.3566,32300.0
2012-12-19 14:05:00,43.64,43.67,43.63,43.66,28200.0,38.3654,38.3918,38.3566,38.383,28200.0
2012-12-19 14:10:00,43.66,43.69,43.64,43.64,38900.0,38.383,38.4094,38.3654,38.3654,38900.0
2012-12-19 14:15:00,43.65,43.68,43.64,43.68,47700.0,38.3742,38.4006,38.3654,38.4006,47700.0
2012-12-19 14:20:00,43.67,43.67,43.6,43.6,44600.0,38.3918,38.3918,38.3302,38.3302,44600.0
2012-12-19 14:25:00,43.6,43.6,43.53,43.54,52400.0,38.3302,38.3302,38.2687,38.2775,52400.0
2012-12-19 14:30:00,43.53,43.55,43.48,43.48,54600.0,38.2687,38.2863,38.2247,38.2247,54600.0
2012-12-19 14:35:00,43.48,43.54,43.48,43.49,63200.0,38.2247,38.2775,38.2247,38.2335,63200.0
2012-12-19 14:40:00,43.49,43.5,43.45,43.46,61500.0,38.2335,38.2423,38.1984,38.2072,61500.0
2012-12-19 14:45:00,43.45,43.46,43.41,43.41,68200.0,38.1984,38.2072,38.1632,38.1632,68200.0
2012-12-19 14:50:00,43.42,43.46,43.4,43.41,76100.0,38.172,38.2072,38.1544,38.1632,76100.0
2012-12-19 14:55:00,43.41,43.44,43.41,43.44,59100.0,38.1632,38.1896,38.1632,38.1896,59100.0
2012-12-19 15:00:00,43.44,43.46,43.4,43.45,99600.0,38.1896,38.2072,38.1544,38.1984,99600.0
2012-12-19 15:05:00,43.46,43.46,43.41,43.45,79800.0,38.2072,38.2072,38.1632,38.1984,79800.0
2012-12-19 15:10:00,43.46,43.46,43.41,43.42,76300.0,38.2072,38.2072,38.1632,38.172,76300.0
2012-12-19 15:15:00,43.43,43.46,43.41,43.42,76700.0,38.1808,38.2072,38.1632,38.172,76700.0
2012-12-19 15:20:00,43.42,43.45,43.4,43.43,69400.0,38.172,38.1984,38.1544,38.1808,69400.0
2012-12-19 15:25:00,43.43,43.51,43.42,43.51,111400.0,38.1808,38.2511,38.172,38.2511,111400.0
2012-12-19 15:30:00,43.5,43.52,43.48,43.51,87900.0,38.2423,38.2599,38.2247,38.2511,87900.0
2012-12-19 15:35:00,43.51,43.54,43.48,43.51,248600.0,38.2511,38.2775,38.2247,38.2511,248600.0
2012-12-19 15:40:00,43.52,43.52,43.43,43.43,166600.0,38.2599,38.2599,38.1808,38.1808,166600.0
2012-12-19 15:45:00,43.43,43.44,43.31,43.35,130000.0,38.1808,38.1896,38.0753,38.1104,130000.0
2012-12-19 15:50:00,43.35,43.36,43.27,43.27,173000.0,38.1104,38.1192,38.0401,38.0401,173000.0
2012-12-19 15:55:00,43.27,43.32,43.24,43.26,239100.0,38.0401,38.0841,38.0137,38.0313,239100.0
2012-12-20 09:30:00,43.22,43.68,43.2,43.6,128800.0,37.9962,38.4006,37.9786,38.3302,128800.0
2012-12-20 09:35:00,43.6,43.62,43.49,43.6,149800.0,38.3302,38.3478,38.2335,38.3302,149800.0
2012-12-20 09:40:00,43.61,43.62,43.36,43.4,217800.0,38.339,38.3478,38.1192,38.1544,217800.0
2012-12-20 09:45:00,43.41,43.41,43.27,43.3,123700.0,38.1632,38.1632,38.0401,38.0665,123700.0
2012-12-20 09:50:00,43.29,43.3,43.23,43.27,96000.0,38.0577,38.0665,38.005,38.0401,96000.0
2012-12-20 09:55:00,43.27,43.32,43.23,43.3,84900.0,38.0401,38.0841,38.005,38.0665,84900.0
2012-12-20 10:00:00,43.3,43.57,43.3,43.54,83400.0,38.0665,38.3039,38.0665,38.2775,83400.0
2012-12-20 10:05:00,43.54,43.64,43.53,43.59,123800.0,38.2775,38.3654,38.2687,38.3214,123800.0
2012-12-20 10:10:00,43.59,43.62,43.38,43.38,146400.0,38.3214,38.3478,38.1368,38.1368,146400.0
2012-12-20 10:15:00,43.37,43.39,43.29,43.34,147100.0,38.128,38.1456,38.0577,38.1017,147100.0
2012-12-20 10:20:00,43.34,43.42,43.31,43.33,97900.0,38.1017,38.172,38.0753,38.0929,97900.0
2012-12-20 10:25:00,43.33,43.42,43.32,43.42,57100.0,38.0929,38.172,38.0841,38.172,57100.0
2012-12-20 10:30:00,43.41,43.42,43.35,43.38,106400.0,38.1632,38.172,38.1104,38.1368,106400.0
2012-12-20 10:35:00,43.38,43.44,43.36,43.37,61000.0,38.1368,38.1896,38.1192,38.128,61000.0
2012-12-20 10:40:00,43.38,43.45,43.37,43.42,52000.0,38.1368,38.1984,38.128,38.172,52000.0
2012-12-20 10:45:00,43.41,43.48,43.41,43.48,43600.0,38.1632,38.2247,38.1632,38.2247,43600.0
2012-12-20 10:50:00,43.48,43.56,43.47,43.51,68300.0,38.2247,38.2951,38.2159,38.2511,68300.0
2012-12-20 10:55:00,43.52,43.58,43.52,43.56,40900.0,38.2599,38.3127,38.2599,38.2951,40900.0
2012-12-20 11:00:00,43.56,43.58,43.5,43.55,45700.0,38.2951,38.3127,38.2423,38.2863,45700.0
2012-12-20 11:05:00,43.54,43.55,43.49,43.51,48400.0,38.2775,38.2863,38.2335,38.2511,48400.0
2012-12-20 11:10:00,43.51,43.56,43.5,43.5,98200.0,38.2511,38.2951,38.2423,38.2423,98200.0
2012-12-20 11:15:00,43.51,43.53,43.46,43.5,51700.0,38.2511,38.2687,38.2072,38.2423,51700.0
2012-12-20 11:20:00,43.49,43.51,43.46,43.48,46700.0,38.2335,38.2511,38.2072,38.2247,46700.0
2012-12-20 11:25:00,43.49,43.5,43.45,43.47,53300.0,38.2335,38.2423,38.1984,38.2159,53300.0
2012-12-20 11:30:00,43.48,43.5,43.46,43.47,43400.0,38.2247,38.2423,38.2072,38.2159,43400.0
2012-12-20 11:35:00,43.48,43.54,43.48,43.52,27900.0,38.2247,38.2775,38.2247,38.2599,27900.0
2012-12-20 11:40:00,43.52,43.55,43.51,43.53,36200.0,38.2599,38.2863,38.2511,38.2687,36200.0
2012-12-20 11:45:00,43.54,43.58,43.49,43.51,41800.0,38.2775,38.3127,38.2335,38.2511,41800.0
2012-12-20 11:50:00,43.5,43.52,43.5,43.51,52400.0,38.2423,38.2599,38.2423,38.2511,52400.0
2012-12-20 11:55:00,43.51,43.51,43.46,43.48,33500.0,38.2511,38.2511,38.2072,38.2247,33500.0
2012-12-20 12:00:00,43.48,43.51,43.47,43.48,47200.0,38.2247,38.2511,38.2159,38.2247,47200.0
2012-12-20 12:05:00,43.48,43.51,43.46,43.51,65300.0,38.2247,38.2511,38.2072,38.2511,65300.0
2012-12-20 12:10:00,43.51,43.52,43.49,43.5,39000.0,38.2511,38.2599,38.2335,38.2423,39000.0
2012-12-20 12:15:00,43.5,43.51,43.48,43.49,42500.0,38.2423,38.2511,38.2247,38.2335,42500.0
2012-12-20 12:20:00,43.5,43.51,43.46,43.5,28800.0,38.2423,38.2511,38.2072,38.2423,28800.0
2012-12-20 12:25:00,43.49,43.52,43.49,43.51,52600.0,38.2335,38.2599,38.2335,38.2511,52600.0
2012-12-20 12:30:00,43.5,43.55,43.5,43.53,28000.0,38.2423,38.2863,38.2423,38.2687,28000.0
2012-12-20 12:35:00,43.54,43.58,43.54,43.54,29800.0,38.2775,38.3127,38.2775,38.2775,29800.0
2012-12-20 12:40:00,43.55,43.57,43.54,43.57,40100.0,38.2863,38.3039,38.2775,38.3039,40100.0
2012-12-20 12:45:00,43.55,43.57,43.53,43.57,52800.0,38.2863,38.3039,38.2687,38.3039,52800.0
2012-12-20 12:50:00,43.56,43.64,43.55,43.6,55000.0,38.2951,38.3654,38.2863,38.3302,55000.0
2012-12-20 12:55:00,43.6,43.63,43.58,43.6,76100.0,38.3302,38.3566,38.3127,38.3302,76100.0
2012-12-20 13:00:00,43.6,43.62,43.59,43.61,30000.0,38.3302,38.3478,38.3214,38.339,30000.0
2012-12-20 13:05:00,43.61,43.64,43.6,43.63,35000.0,38.339,38.3654,38.3302,38.3566,35000.0
2012-12-20 13:10:00,43.63,43.71,43.63,43.7,47800.0,38.3566,38.4269,38.3566,38.4181,47800.0
2012-12-20 13:15:00,43.69,43.71,43.65,43.67,33800.0,38.4094,38.4269,38.3742,38.3918,33800.0
2012-12-20 13:20:00,43.68,43.74,43.66,43.74,85700.0,38.4006,38.4533,38.383,38.4533,85700.0
2012-12-20 13:25:00,43.74,43.77,43.7,43.76,44900.0,38.4533,38.4797,38.4181,38.4709,44900.0
2012-12-20 13:30:00,43.77,43.77,43.69,43.7,25300.0,38.4797,38.4797,38.4094,38.4181,25300.0
2012-12-20 13:35:00,43.7,43.75,43.67,43.73,50100.0,38.4181,38.4621,38.3918,38.4445,50100.0
2012-12-20 13:40:00,43.73,43.8,43.71,43.8,42300.0,38.4445,38.5061,38.4269,38.5061,42300.0
2012-12-20 13:45:00,43.81,43.85,43.79,43.82,50100.0,38.5149,38.55,38.4973,38.5236,50100.0
2012-12-20 13:50:00,43.82,43.82,43.81,43.81,30500.0,38.5236,38.5236,38.5149,38.5149,30500.0
2012-12-20 13:55:00,43.81,43.84,43.78,43.8,51300.0,38.5149,38.5412,38.4885,38.5061,51300.0
2012-12-20 14:00:00,43.79,43.81,43.77,43.8,57200.0,38.4973,38.5149,38.4797,38.5061,57200.0
2012-12-20 14:05:00,43.79,43.83,43.78,43.81,27700.0,38.4973,38.5324,38.4885,38.5149,27700.0
2012-12-20 14:10:00,43.8,43.82,43.79,43.81,18100.0,38.5061,38.5236,38.4973,38.5149,18100.0
2012-12-20 14:15:00,43.8,43.82,43.79,43.8,25400.0,38.5061,38.5236,38.4973,38.5061,25400.0
2012-12-20 14:20:00,43.8,43.82,43.8,43.81,30900.0,38.5061,38.5236,38.5061,38.5149,30900.0
2012-12-20 14:25:00,43.8,43.85,43.8,43.84,30500.0,38.5061,38.55,38.5061,38.5412,30500.0
2012-12-20 14:30:00,43.85,43.87,43.82,43.83,20300.0,38.55,38.5676,38.5236,38.5324,20300.0
2012-12-20 14:35:00,43.83,43.88,43.82,43.88,82100.0,38.5324,38.5764,38.5236,38.5764,82100.0
2012-12-20 14:40:00,43.87,43.88,43.85,43.86,30900.0,38.5676,38.5764,38.55,38.5588,30900.0
2012-12-20 14:45:00,43.85,43.89,43.85,43.88,38200.0,38.55,38.5852,38.55,38.5764,38200.0
2012-12-20 14:50:00,43.89,43.91,43.87,43.9,36700.0,38.5852,38.6028,38.5676,38.594,36700.0
2012-12-20 14:55:00,43.91,43.92,43.89,43.9,80500.0,38.6028,38.6116,38.5852,38.594,80500.0
2012-12-20 15:00:00,43.91,43.91,43.86,43.87,78900.0,38.6028,38.6028,38.5588,38.5676,78900.0
2012-12-20 15:05:00,43.87,43.88,43.85,43.87,27900.0,38.5676,38.5764,38.55,38.5676,27900.0
2012-12-20 15:10:00,43.86,43.87,43.84,43.85,61900.0,38.5588,38.5676,38.5412,38.55,61900.0
2012-12-20 15:15:00,43.85,43.87,43.84,43.86,52300.0,38.55,38.5676,38.5412,38.5588,52300.0
2012-12-20 15:20:00,43.86,43.89,43.84,43.88,66700.0,38.5588,38.5852,38.5412,38.5764,66700.0
2012-12-20 15:25:00,43.88,43.94,43.87,43.91,162600.0,38.5764,38.6291,38.5676,38.6028,162600.0
2012-12-20 15:30:00,43.91,43.93,43.87,43.87,56600.0,38.6028,38.6203,38.5676,38.5676,56600.0
2012-12-20 15:35:00,43.87,43.91,43.86,43.89,92100.0,38.5676,38.6028,38.5588,38.5852,92100.0
2012-12-20 15:40:00,43.89,43.94,43.89,43.89,53400.0,38.5852,38.6291,38.5852,38.5852,53400.0
2012-12-20 15:45:00,43.89,43.95,43.89,43.94,95200.0,38.5852,38.6379,38.5852,38.6291,95200.0
2012-12-20 15:50:00,43.93,43.94,43.88,43.9,120200.0,38.6203,38.6291,38.5764,38.594,120200.0
2012-12-20 15:55:00,43.9,44.0,43.9,43.98,190200.0,38.594,38.6819,38.594,38.6643,190200.0
2012-12-21 09:30:00,43.71,44.1,43.54,43.6,649600.0,38.4269,38.7698,38.2775,38.3302,649600.0
2012-12-21 09:35:00,43.56,43.58,43.4,43.5,102400.0,38.2951,38.3127,38.1544,38.2423,102400.0
2012-12-21 09:40:00,43.53,43.59,43.48,43.54,123000.0,38.2687,38.3214,38.2247,38.2775,123000.0
2012-12-21 09:45:00,43.57,43.58,43.48,43.5,88200.0,38.3039,38.3127,38.2247,38.2423,88200.0
2012-12-21 09:50:00,43.49,43.73,43.47,43.73,79900.0,38.2335,38.4445,38.2159,38.4445,79900.0
2012-12-21 09:55:00,43.72,43.75,43.67,43.73,55100.0,38.4357,38.4621,38.3918,38.4445,55100.0
2012-12-21 10:00:00,43.74,43.76,43.61,43.61,129800.0,38.4533,38.4709,38.339,38.339,129800.0
2012-12-21 10:05:00,43.62,43.68,43.59,43.66,43000.0,38.3478,38.4006,38.3214,38.383,43000.0
2012-12-21 10:10:00,43.64,43.69,43.59,43.67,33600.0,38.3654,38.4094,38.3214,38.3918,33600.0
2012-12-21 10:15:00,43.68,43.68,43.59,43.6,86800.0,38.4006,38.4006,38.3214,38.3302,86800.0
2012-12-21 10:20:00,43.6,43.61,43.51,43.51,36200.0,38.3302,38.339,38.2511,38.2511,36200.0
2012-12-21 10:25:00,43.51,43.57,43.51,43.55,44600.0,38.2511,38.3039,38.2511,38.2863,44600.0
2012-12-21 10:30:00,43.54,43.61,43.52,43.57,32800.0,38.2775,38.339,38.2599,38.3039,32800.0
2012-12-21 10:35:00,43.58,43.62,43.55,43.56,41400.0,38.3127,38.3478,38.2863,38.2951,41400.0
2012-12-21 10:40:00,43.56,43.59,43.49,43.49,39000.0,38.2951,38.3214,38.2335,38.2335,39000.0
2012-12-21 10:45:00,43.49,43.52,43.49,43.5,40800.0,38.2335,38.2599,38.2335,38.2423,40800.0
2012-12-21 10:50:00,43.5,43.53,43.48,43.53,43600.0,38.2423,38.2687,38.2247,38.2687,43600.0
2012-12-21 10:55:00,43.54,43.55,43.5,43.55,52400.0,38.2775,38.2863,38.2423,38.2863,52400.0
2012-12-21 11:00:00,43.53,43.56,43.5,43.5,31800.0,38.2687,38.2951,38.2423,38.2423,31800.0
2012-12-21 11:05:00,43.51,43.51,43.4,43.47,63600.0,38.2511,38.2511,38.1544,38.2159,63600.0
2012-12-21 11:10:00,43.47,43.58,43.47,43.55,52300.0,38.2159,38.3127,38.2159,38.2863,52300.0
2012-12-21 11:15:00,43.56,43.6,43.49,43.49,33800.0,38.2951,38.3302,38.2335,38.2335,33800.0
2012-12-21 11:20:00,43.49,43.51,43.4,43.41,42700.0,38.2335,38.2511,38.1544,38.1632,42700.0
2012-12-21 11:25:00,43.41,43.48,43.4,43.46,74800.0,38.1632,38.2247,38.1544,38.2072,74800.0
2012-12-21 11:30:00,43.46,43.48,43.4,43.4,52700.0,38.2072,38.2247,38.1544,38.1544,52700.0
2012-12-21 11:35:00,43.41,43.42,43.4,43.41,89900.0,38.1632,38.172,38.1544,38.1632,89900.0
2012-12-21 11:40:00,43.41,43.49,43.4,43.47,77000.0,38.1632,38.2335,38.1544,38.2159,77000.0
2012-12-21 11:45:00,43.47,43.49,43.39,43.41,53700.0,38.2159,38.2335,38.1456,38.1632,53700.0
2012-12-21 11:50:00,43.41,43.43,43.4,43.41,16400.0,38.1632,38.1808,38.1544,38.1632,16400.0
2012-12-21 11:55:00,43.41,43.46,43.4,43.45,51600.0,38.1632,38.2072,38.1544,38.1984,51600.0
2012-12-21 12:00:00,43.46,43.49,43.44,43.44,32200.0,38.2072,38.2335,38.1896,38.1896,32200.0
2012-12-21 12:05:00,43.44,43.48,43.44,43.48,39200.0,38.1896,38.2247,38.1896,38.2247,39200.0
2012-12-21 12:10:00,43.47,43.48,43.45,43.48,31400.0,38.2159,38.2247,38.1984,38.2247,31400.0
2012-12-21 12:15:00,43.47,43.51,43.44,43.51,45000.0,38.2159,38.2511,38.1896,38.2511,45000.0
2012-12-21 12:20:00,43.5,43.51,43.47,43.48,60600.0,38.2423,38.2511,38.2159,38.2247,60600.0
2012-12-21 12:25:00,43.49,43.5,43.47,43.48,14900.0,38.2335,38.2423,38.2159,38.2247,14900.0
2012-12-21 12:30:00,43.48,43.5,43.47,43.5,25000.0,38.2247,38.2423,38.2159,38.2423,25000.0
2012-12-21 12:35:00,43.5,43.51,43.47,43.49,51300.0,38.2423,38.2511,38.2159,38.2335,51300.0
2012-12-21 12:40:00,43.49,43.51,43.48,43.49,36100.0,38.2335,38.2511,38.2247,38.2335,36100.0
2012-12-21 12:45:00,43.5,43.51,43.49,43.49,32700.0,38.2423,38.2511,38.2335,38.2335,32700.0
2012-12-21 12:50:00,43.5,43.51,43.48,43.5,44300.0,38.2423,38.2511,38.2247,38.2423,44300.0
2012-12-21 12:55:00,43.5,43.56,43.49,43.56,42700.0,38.2423,38.2951,38.2335,38.2951,42700.0
2012-12-21 13:00:00,43.56,43.59,43.49,43.5,60400.0,38.2951,38.3214,38.2335,38.2423,60400.0
2012-12-21 13:05:00,43.5,43.51,43.49,43.5,51400.0,38.2423,38.2511,38.2335,38.2423,51400.0
2012-12-21 13:10:00,43.49,43.51,43.46,43.46,32100.0,38.2335,38.2511,38.2072,38.2072,32100.0
2012-12-21 13:15:00,43.45,43.48,43.45,43.48,28800.0,38.1984,38.2247,38.1984,38.2247,28800.0
2012-12-21 13:20:00,43.48,43.48,43.42,43.43,28900.0,38.2247,38.2247,38.172,38.1808,28900.0
2012-12-21 13:25:00,43.43,43.46,43.43,43.45,17900.0,38.1808,38.2072,38.1808,38.1984,17900.0
2012-12-21 13:30:00,43.43,43.46,43.42,43.44,24700.0,38.1808,38.2072,38.172,38.1896,24700.0
2012-12-21 13:35:00,43.44,43.46,43.43,43.46,32400.0,38.1896,38.2072,38.1808,38.2072,32400.0
2012-12-21 13:40:00,43.47,43.52,43.46,43.49,32700.0,38.2159,38.2599,38.2072,38.2335,32700.0
2012-12-21 13:45:00,43.49,43.51,43.48,43.5,25000.0,38.2335,38.2511,38.2247,38.2423,25000.0
2012-12-21 13:50:00,43.5,43.51,43.48,43.5,27600.0,38.2423,38.2511,38.2247,38.2423,27600.0
2012-12-21 13:55:00,43.5,43.52,43.48,43.51,23900.0,38.2423,38.2599,38.2247,38.2511,23900.0
2012-12-21 14:00:00,43.52,43.55,43.51,43.52,28300.0,38.2599,38.2863,38.2511,38.2599,28300.0
2012-12-21 14:05:00,43.52,43.53,43.5,43.53,34700.0,38.2599,38.2687,38.2423,38.2687,34700.0
2012-12-21 14:10:00,43.52,43.57,43.52,43.54,36300.0,38.2599,38.3039,38.2599,38.2775,36300.0
2012-12-21 14:15:00,43.54,43.56,43.51,43.55,48600.0,38.2775,38.2951,38.2511,38.2863,48600.0
2012-12-21 14:20:00,43.56,43.58,43.53,43.56,89400.0,38.2951,38.3127,38.2687,38.2951,89400.0
2012-12-21 14:25:00,43.55,43.61,43.55,43.59,51400.0,38.2863,38.339,38.2863,38.3214,51400.0
2012-12-21 14:30:00,43.59,43.6,43.58,43.59,26900.0,38.3214,38.3302,38.3127,38.3214,26900.0
2012-12-21 14:35:00,43.59,43.6,43.56,43.56,28200.0,38.3214,38.3302,38.2951,38.2951,28200.0
2012-12-21 14:40:00,43.56,43.6,43.55,43.59,33800.0,38.2951,38.3302,38.2863,38.3214,33800.0
2012-12-21 14:45:00,43.59,43.6,43.57,43.59,30500.0,38.3214,38.3302,38.3039,38.3214,30500.0
2012-12-21 14:50:00,43.59,43.65,43.58,43.61,52400.0,38.3214,38.3742,38.3127,38.339,52400.0
2012-12-21 14:55:00,43.61,43.62,43.58,43.58,23800.0,38.339,38.3478,38.3127,38.3127,23800.0
2012-12-21 15:00:00,43.59,43.6,43.57,43.59,56700.0,38.3214,38.3302,38.3039,38.3214,56700.0
2012-12-21 15:05:00,43.59,43.61,43.54,43.59,100200.0,38.3214,38.339,38.2775,38.3214,100200.0
2012-12-21 15:10:00,43.6,43.6,43.58,43.59,38000.0,38.3302,38.3302,38.3127,38.3214,38000.0
2012-12-21 15:15:00,43.6,43.6,43.59,43.6,27900.0,38.3302,38.3302,38.3214,38.3302,27900.0
2012-12-21 15:20:00,43.59,43.6,43.58,43.59,20900.0,38.3214,38.3302,38.3127,38.3214,20900.0
2012-12-21 15:25:00,43.58,43.59,43.54,43.57,59600.0,38.3127,38.3214,38.2775,38.3039,59600.0
2012-12-21 15:30:00,43.58,43.61,43.56,43.59,57700.0,38.3127,38.339,38.2951,38.3214,57700.0
2012-12-21 15:35:00,43.58,43.66,43.58,43.64,51600.0,38.3127,38.383,38.3127,38.3654,51600.0
2012-12-21 15:40:00,43.64,43.74,43.64,43.72,207300.0,38.3654,38.4533,38.3654,38.4357,207300.0
2012-12-21 15:45:00,43.72,43.72,43.63,43.68,122100.0,38.4357,38.4357,38.3566,38.4006,122100.0
2012-12-21 15:50:00,43.68,43.7,43.65,43.65,158600.0,38.4006,38.4181,38.3742,38.3742,158600.0
2012-12-21 15:55:00,43.65,43.67,43.62,43.66,260800.0,38.3742,38.3918,38.3478,38.383,260800.0
2012-12-24 09:30:00,43.58,43.89,43.41,43.41,54700.0,38.3127,38.5852,38.1632,38.1632,54700.0
2012-12-24 09:35:00,43.47,43.63,43.47,43.53,37700.0,38.2159,38.3566,38.2159,38.2687,37700.0
2012-12-24 09:40:00,43.52,43.63,43.52,43.59,25300.0,38.2599,38.3566,38.2599,38.3214,25300.0
2012-12-24 09:45:00,43.58,43.6,43.5,43.53,29900.0,38.3127,38.3302,38.2423,38.2687,29900.0
2012-12-24 09:50:00,43.52,43.53,43.46,43.51,19500.0,38.2599,38.2687,38.2072,38.2511,19500.0
2012-12-24 09:55:00,43.51,43.51,43.46,43.46,25200.0,38.2511,38.2511,38.2072,38.2072,25200.0
2012-12-24 10:00:00,43.45,43.5,43.43,43.5,27500.0,38.1984,38.2423,38.1808,38.2423,27500.0
2012-12-24 10:05:00,43.5,43.53,43.49,43.5,29600.0,38.2423,38.2687,38.2335,38.2423,29600.0
2012-12-24 10:10:00,43.5,43.54,43.45,43.51,35100.0,38.2423,38.2775,38.1984,38.2511,35100.0
2012-12-24 10:15:00,43.51,43.59,43.51,43.56,44200.0,38.2511,38.3214,38.2511,38.2951,44200.0
2012-12-24 10:20:00,43.56,43.58,43.52,43.53,17100.0,38.2951,38.3127,38.2599,38.2687,17100.0
2012-12-24 10:25:00,43.54,43.56,43.5,43.51,50700.0,38.2775,38.2951,38.2423,38.2511,50700.0
2012-12-24 10:30:00,43.51,43.55,43.51,43.55,22700.0,38.2511,38.2863,38.2511,38.2863,22700.0
2012-12-24 10:35:00,43.55,43.55,43.52,43.52,28100.0,38.2863,38.2863,38.2599,38.2599,28100.0
2012-12-24 10:40:00,43.52,43.61,43.52,43.6,32200.0,38.2599,38.339,38.2599,38.3302,32200.0
2012-12-24 10:45:00,43.6,43.62,43.59,43.6,41000.0,38.3302,38.3478,38.3214,38.3302,41000.0
2012-12-24 10:50:00,43.6,43.6,43.56,43.57,19800.0,38.3302,38.3302,38.2951,38.3039,19800.0
2012-12-24 10:55:00,43.58,43.6,43.55,43.57,22600.0,38.3127,38.3302,38.2863,38.3039,22600.0
2012-12-24 11:00:00,43.58,43.59,43.55,43.57,14300.0,38.3127,38.3214,38.2863,38.3039,14300.0
2012-12-24 11:05:00,43.57,43.57,43.52,43.52,10800.0,38.3039,38.3039,38.2599,38.2599,10800.0
2012-12-24 11:10:00,43.52,43.56,43.51,43.51,19900.0,38.2599,38.2951,38.2511,38.2511,19900.0
2012-12-24 11:15:00,43.51,43.56,43.51,43.53,28900.0,38.2511,38.2951,38.2511,38.2687,28900.0
2012-12-24 11:20:00,43.54,43.54,43.51,43.51,8800.0,38.2775,38.2775,38.2511,38.2511,8800.0
2012-12-24 11:25:00,43.51,43.56,43.51,43.55,24700.0,38.2511,38.2951,38.2511,38.2863,24700.0
2012-12-24 11:30:00,43.55,43.65,43.55,43.63,53800.0,38.2863,38.3742,38.2863,38.3566,53800.0
2012-12-24 11:35:00,43.62,43.63,43.58,43.61,36600.0,38.3478,38.3566,38.3127,38.339,36600.0
2012-12-24 11:40:00,43.62,43.67,43.62,43.67,16500.0,38.3478,38.3918,38.3478,38.3918,16500.0
2012-12-24 11:45:00,43.67,43.67,43.58,43.61,26200.0,38.3918,38.3918,38.3127,38.339,26200.0
2012-12-24 11:50:00,43.61,43.65,43.59,43.61,53400.0,38.339,38.3742,38.3214,38.339,53400.0
2012-12-24 11:55:00,43.61,43.64,43.61,43.63,18600.0,38.339,38.3654,38.339,38.3566,18600.0
2012-12-24 12:00:00,43.63,43.66,43.63,43.65,22600.0,38.3566,38.383,38.3566,38.3742,22600.0
2012-12-24 12:05:00,43.64,43.68,43.63,43.63,22800.0,38.3654,38.4006,38.3566,38.3566,22800.0
2012-12-24 12:10:00,43.64,43.65,43.63,43.64,23600.0,38.3654,38.3742,38.3566,38.3654,23600.0
2012-12-24 12:15:00,43.64,43.66,43.63,43.66,58200.0,38.3654,38.383,38.3566,38.383,58200.0
2012-12-24 12:20:00,43.65,43.66,43.62,43.63,23600.0,38.3742,38.383,38.3478,38.3566,23600.0
2012-12-24 12:25:00,43.63,43.68,43.63,43.68,31400.0,38.3566,38.4006,38.3566,38.4006,31400.0
2012-12-24 12:30:00,43.66,43.72,43.65,43.68,35400.0,38.383,38.4357,38.3742,38.4006,35400.0
2012-12-24 12:35:00,43.68,43.69,43.62,43.64,22400.0,38.4006,38.4094,38.3478,38.3654,22400.0
2012-12-24 12:40:00,43.64,43.64,43.53,43.53,76400.0,38.3654,38.3654,38.2687,38.2687,76400.0
2012-12-24 12:45:00,43.53,43.54,43.5,43.51,36500.0,38.2687,38.2775,38.2423,38.2511,36500.0
2012-12-24 12:50:00,43.5,43.54,43.43,43.43,46900.0,38.2423,38.2775,38.1808,38.1808,46900.0
2012-12-24 12:55:00,43.43,43.5,43.42,43.46,62500.0,38.1808,38.2423,38.172,38.2072,62500.0
2012-12-26 09:30:00,43.4,43.42,43.3,43.34,39800.0,38.1544,38.172,38.0665,38.1017,39800.0
2012-12-26 09:35:00,43.32,43.33,43.1,43.22,60400.0,38.0841,38.0929,37.8907,37.9962,60400.0
2012-12-26 09:40:00,43.21,43.33,43.21,43.27,26700.0,37.9874,38.0929,37.9874,38.0401,26700.0
2012-12-26 09:45:00,43.26,43.31,43.24,43.24,23200.0,38.0313,38.0753,38.0137,38.0137,23200.0
2012-12-26 09:50:00,43.25,43.34,43.24,43.28,19200.0,38.0225,38.1017,38.0137,38.0489,19200.0
2012-12-26 09:55:00,43.28,43.3,43.24,43.27,9400.0,38.0489,38.0665,38.0137,38.0401,9400.0
2012-12-26 10:00:00,43.27,43.31,43.26,43.26,13500.0,38.0401,38.0753,38.0313,38.0313,13500.0
2012-12-26 10:05:00,43.27,43.32,43.26,43.27,14600.0,38.0401,38.0841,38.0313,38.0401,14600.0
2012-12-26 10:10:00,43.27,43.33,43.25,43.33,12600.0,38.0401,38.0929,38.0225,38.0929,12600.0
2012-12-26 10:15:00,43.32,43.36,43.29,43.3,18200.0,38.0841,38.1192,38.0577,38.0665,18200.0
2012-12-26 10:20:00,43.3,43.33,43.27,43.27,18400.0,38.0665,38.0929,38.0401,38.0401,18400.0
2012-12-26 10:25:00,43.27,43.28,43.22,43.25,20300.0,38.0401,38.0489,37.9962,38.0225,20300.0
2012-12-26 10:30:00,43.25,43.28,43.24,43.27,9000.0,38.0225,38.0489,38.0137,38.0401,9000.0
2012-12-26 10:35:00,43.28,43.28,43.22,43.23,12700.0,38.0489,38.0489,37.9962,38.005,12700.0
2012-12-26 10:40:00,43.22,43.24,43.12,43.12,24600.0,37.9962,38.0137,37.9082,37.9082,24600.0
2012-12-26 10:45:00,43.12,43.16,43.1,43.13,17500.0,37.9082,37.9434,37.8907,37.917,17500.0
2012-12-26 10:50:00,43.14,43.14,43.1,43.11,15500.0,37.9258,37.9258,37.8907,37.8995,15500.0
2012-12-26 10:55:00,43.11,43.13,43.06,43.07,27500.0,37.8995,37.917,37.8555,37.8643,27500.0
2012-12-26 11:00:00,43.07,43.08,43.0,43.0,33000.0,37.8643,37.8731,37.8028,37.8028,33000.0
2012-12-26 11:05:00,43.0,43.01,42.91,42.93,63800.0,37.8028,37.8115,37.7236,37.7412,63800.0
2012-12-26 11:10:00,42.94,43.02,42.92,43.01,26900.0,37.75,37.8203,37.7324,37.8115,26900.0
2012-12-26 11:15:00,43.01,43.07,43.01,43.07,19200.0,37.8115,37.8643,37.8115,37.8643,19200.0
2012-12-26 11:20:00,43.07,43.08,43.04,43.06,24300.0,37.8643,37.8731,37.8379,37.8555,24300.0
2012-12-26 11:25:00,43.05,43.05,42.95,42.95,22700.0,37.8467,37.8467,37.7588,37.7588,22700.0
2012-12-26 11:30:00,42.96,43.02,42.91,43.0,36700.0,37.7676,37.8203,37.7236,37.8028,36700.0
2012-12-26 11:35:00,43.01,43.01,42.94,43.0,31100.0,37.8115,37.8115,37.75,37.8028,31100.0
2012-12-26 11:40:00,43.0,43.07,43.0,43.06,26100.0,37.8028,37.8643,37.8028,37.8555,26100.0
2012-12-26 11:45:00,43.05,43.06,43.0,43.0,11500.0,37.8467,37.8555,37.8028,37.8028,11500.0
2012-12-26 11:50:00,43.0,43.02,43.0,43.01,17100.0,37.8028,37.8203,37.8028,37.8115,17100.0
2012-12-26 11:55:00,43.02,43.02,43.0,43.01,8600.0,37.8203,37.8203,37.8028,37.8115,8600.0
2012-12-26 12:00:00,43.02,43.04,42.97,42.97,73800.0,37.8203,37.8379,37.7764,37.7764,73800.0
2012-12-26 12:05:00,42.97,42.97,42.87,42.87,37200.0,37.7764,37.7764,37.6885,37.6885,37200.0
2012-12-26 12:10:00,42.88,42.88,42.81,42.81,18600.0,37.6973,37.6973,37.6357,37.6357,18600.0
2012-12-26 12:15:00,42.81,42.85,42.81,42.83,17500.0,37.6357,37.6709,37.6357,37.6533,17500.0
2012-12-26 12:20:00,42.83,42.83,42.75,42.76,16200.0,37.6533,37.6533,37.583,37.5918,16200.0
2012-12-26 12:25:00,42.76,42.77,42.75,42.76,3900.0,37.5918,37.6006,37.583,37.5918,3900.0
2012-12-26 12:30:00,42.76,42.76,42.65,42.69,36700.0,37.5918,37.5918,37.4951,37.5302,36700.0
2012-12-26 12:35:00,42.68,42.71,42.65,42.7,13700.0,37.5214,37.5478,37.4951,37.539,13700.0
2012-12-26 12:40:00,42.7,42.7,42.67,42.68,16100.0,37.539,37.539,37.5126,37.5214,16100.0
2012-12-26 12:45:00,42.68,42.68,42.6,42.6,18200.0,37.5214,37.5214,37.4511,37.4511,18200.0
2012-12-26 12:50:00,42.61,42.66,42.6,42.64,24400.0,37.4599,37.5038,37.4511,37.4863,24400.0
2012-12-26 12:55:00,42.64,42.67,42.63,42.66,27900.0,37.4863,37.5126,37.4775,37.5038,27900.0
2012-12-26 13:00:00,42.66,42.66,42.59,42.64,18000.0,37.5038,37.5038,37.4423,37.4863,18000.0
2012-12-26 13:05:00,42.64,42.68,42.63,42.65,23700.0,37.4863,37.5214,37.4775,37.4951,23700.0
2012-12-26 13:10:00,42.66,42.67,42.65,42.66,15900.0,37.5038,37.5126,37.4951,37.5038,15900.0
2012-12-26 13:15:00,42.67,42.7,42.64,42.7,25300.0,37.5126,37.539,37.4863,37.539,25300.0
2012-12-26 13:20:00,42.72,42.75,42.71,42.74,17100.0,37.5566,37.583,37.5478,37.5742,17100.0
2012-12-26 13:25:00,42.75,42.8,42.74,42.75,23800.0,37.583,37.6269,37.5742,37.583,23800.0
2012-12-26 13:30:00,42.73,42.83,42.73,42.83,40700.0,37.5654,37.6533,37.5654,37.6533,40700.0
2012-12-26 13:35:00,42.83,43.04,42.83,43.01,119500.0,37.6533,37.8379,37.6533,37.8115,119500.0
2012-12-26 13:40:00,43.02,43.05,43.01,43.02,44800.0,37.8203,37.8467,37.8115,37.8203,44800.0
2012-12-26 13:45:00,43.02,43.07,43.01,43.06,36600.0,37.8203,37.8643,37.8115,37.8555,36600.0
2012-12-26 13:50:00,43.06,43.13,43.05,43.11,24700.0,37.8555,37.917,37.8467,37.8995,24700.0
2012-12-26 13:55:00,43.12,43.13,42.97,42.97,36600.0,37.9082,37.917,37.7764,37.7764,36600.0
2012-12-26 14:00:00,42.98,43.05,42.96,43.03,27800.0,37.7852,37.8467,37.7676,37.8291,27800.0
2012-12-26 14:05:00,43.03,43.05,43.0,43.02,15000.0,37.8291,37.8467,37.8028,37.8203,15000.0
2012-12-26 14:10:00,43.01,43.05,42.98,43.04,9800.0,37.8115,37.8467,37.7852,37.8379,9800.0
2012-12-26 14:15:00,43.04,43.05,42.98,43.01,19800.0,37.8379,37.8467,37.7852,37.8115,19800.0
2012-12-26 14:20:00,43.0,43.02,42.96,42.96,54700.0,37.8028,37.8203,37.7676,37.7676,54700.0
2012-12-26 14:25:00,42.97,43.04,42.97,43.02,45200.0,37.7764,37.8379,37.7764,37.8203,45200.0
2012-12-26 14:30:00,43.02,43.05,43.01,43.04,30800.0,37.8203,37.8467,37.8115,37.8379,30800.0
2012-12-26 14:35:00,43.05,43.08,43.05,43.07,20600.0,37.8467,37.8731,37.8467,37.8643,20600.0
2012-12-26 14:40:00,43.06,43.08,43.03,43.04,39100.0,37.8555,37.8731,37.8291,37.8379,39100.0
2012-12-26 14:45:00,43.04,43.08,43.04,43.08,23400.0,37.8379,37.8731,37.8379,37.8731,23400.0
2012-12-26 14:50:00,43.08,43.1,43.04,43.09,34900.0,37.8731,37.8907,37.8379,37.8819,34900.0
2012-12-26 14:55:00,43.09,43.1,43.05,43.09,30700.0,37.8819,37.8907,37.8467,37.8819,30700.0
2012-12-26 15:00:00,43.09,43.1,43.04,43.05,32500.0,37.8819,37.8907,37.8379,37.8467,32500.0
2012-12-26 15:05:00,43.05,43.07,43.02,43.03,37400.0,37.8467,37.8643,37.8203,37.8291,37400.0
2012-12-26 15:10:00,43.03,43.07,43.02,43.03,42500.0,37.8291,37.8643,37.8203,37.8291,42500.0
2012-12-26 15:15:00,43.02,43.04,42.99,43.0,53700.0,37.8203,37.8379,37.794,37.8028,53700.0
2012-12-26 15:20:00,43.0,43.02,42.97,42.98,39500.0,37.8028,37.8203,37.7764,37.7852,39500.0
2012-12-26 15:25:00,42.98,42.99,42.95,42.98,44900.0,37.7852,37.794,37.7588,37.7852,44900.0
2012-12-26 15:30:00,42.98,43.01,42.98,43.0,46500.0,37.7852,37.8115,37.7852,37.8028,46500.0
2012-12-26 15:35:00,42.99,43.01,42.98,42.99,66300.0,37.794,37.8115,37.7852,37.794,66300.0
2012-12-26 15:40:00,42.99,43.0,42.96,42.97,59800.0,37.794,37.8028,37.7676,37.7764,59800.0
2012-12-26 15:45:00,42.97,43.0,42.96,43.0,49800.0,37.7764,37.8028,37.7676,37.8028,49800.0
2012-12-26 15:50:00,43.0,43.0,42.94,42.94,72900.0,37.8028,37.8028,37.75,37.75,72900.0
2012-12-26 15:55:00,42.95,42.96,42.92,42.95,91900.0,37.7588,37.7676,37.7324,37.7588,91900.0
2012-12-27 09:30:00,42.96,42.99,42.89,42.93,36100.0,37.7676,37.794,37.706,37.7412,36100.0
2012-12-27 09:35:00,42.95,42.95,42.8,42.8,16100.0,37.7588,37.7588,37.6269,37.6269,16100.0
2012-12-27 09:40:00,42.8,43.04,42.8,42.98,35200.0,37.6269,37.8379,37.6269,37.7852,35200.0
2012-12-27 09:45:00,42.96,42.99,42.92,42.92,7100.0,37.7676,37.794,37.7324,37.7324,7100.0
2012-12-27 09:50:00,42.94,42.95,42.9,42.95,10400.0,37.75,37.7588,37.7148,37.7588,10400.0
2012-12-27 09:55:00,42.94,42.94,42.84,42.91,21700.0,37.75,37.75,37.6621,37.7236,21700.0
2012-12-27 10:00:00,42.91,42.95,42.88,42.9,24800.0,37.7236,37.7588,37.6973,37.7148,24800.0
2012-12-27 10:05:00,42.9,42.94,42.89,42.9,19700.0,37.7148,37.75,37.706,37.7148,19700.0
2012-12-27 10:10:00,42.9,42.99,42.9,42.99,24500.0,37.7148,37.794,37.7148,37.794,24500.0
2012-12-27 10:15:00,42.99,43.02,42.89,42.89,49200.0,37.794,37.8203,37.706,37.706,49200.0
2012-12-27 10:20:00,42.9,42.95,42.73,42.79,54600.0,37.7148,37.7588,37.5654,37.6181,54600.0
2012-12-27 10:25:00,42.8,42.8,42.73,42.77,46800.0,37.6269,37.6269,37.5654,37.6006,46800.0
2012-12-27 10:30:00,42.77,42.78,42.72,42.77,13200.0,37.6006,37.6093,37.5566,37.6006,13200.0
2012-12-27 10:35:00,42.78,42.81,42.76,42.77,19900.0,37.6093,37.6357,37.5918,37.6006,19900.0
2012-12-27 10:40:00,42.77,42.79,42.75,42.77,16900.0,37.6006,37.6181,37.583,37.6006,16900.0
2012-12-27 10:45:00,42.77,42.88,42.77,42.87,28600.0,37.6006,37.6973,37.6006,37.6885,28600.0
2012-12-27 10:50:00,42.87,42.88,42.82,42.84,19400.0,37.6885,37.6973,37.6445,37.6621,19400.0
2012-12-27 10:55:00,42.84,42.86,42.79,42.83,19000.0,37.6621,37.6797,37.6181,37.6533,19000.0
2012-12-27 11:00:00,42.83,42.86,42.78,42.78,11500.0,37.6533,37.6797,37.6093,37.6093,11500.0
2012-12-27 11:05:00,42.78,42.8,42.73,42.76,9700.0,37.6093,37.6269,37.5654,37.5918,9700.0
2012-12-27 11:10:00,42.75,42.75,42.65,42.69,19200.0,37.583,37.583,37.4951,37.5302,19200.0
2012-12-27 11:15:00,42.69,42.73,42.68,42.69,12300.0,37.5302,37.5654,37.5214,37.5302,12300.0
2012-12-27 11:20:00,42.69,42.73,42.69,42.7,19700.0,37.5302,37.5654,37.5302,37.539,19700.0
2012-12-27 11:25:00,42.7,42.72,42.67,42.7,21300.0,37.539,37.5566,37.5126,37.539,21300.0
2012-12-27 11:30:00,42.7,42.73,42.69,42.73,29300.0,37.539,37.5654,37.5302,37.5654,29300.0
2012-12-27 11:35:00,42.72,42.77,42.72,42.73,20100.0,37.5566,37.6006,37.5566,37.5654,20100.0
2012-12-27 11:40:00,42.73,42.78,42.73,42.74,16600.0,37.5654,37.6093,37.5654,37.5742,16600.0
2012-12-27 11:45:00,42.75,42.77,42.74,42.77,23800.0,37.583,37.6006,37.5742,37.6006,23800.0
2012-12-27 11:50:00,42.77,42.77,42.73,42.74,14600.0,37.6006,37.6006,37.5654,37.5742,14600.0
2012-12-27 11:55:00,42.74,42.77,42.73,42.74,27300.0,37.5742,37.6006,37.5654,37.5742,27300.0
2012-12-27 12:00:00,42.74,42.78,42.72,42.73,39300.0,37.5742,37.6093,37.5566,37.5654,39300.0
2012-12-27 12:05:00,42.72,42.73,42.7,42.7,16600.0,37.5566,37.5654,37.539,37.539,16600.0
2012-12-27 12:10:00,42.7,42.74,42.69,42.72,18300.0,37.539,37.5742,37.5302,37.5566,18300.0
2012-12-27 12:15:00,42.72,42.76,42.71,42.74,17900.0,37.5566,37.5918,37.5478,37.5742,17900.0
2012-12-27 12:20:00,42.74,42.76,42.73,42.75,31800.0,37.5742,37.5918,37.5654,37.583,31800.0
2012-12-27 12:25:00,42.75,42.81,42.74,42.8,37100.0,37.583,37.6357,37.5742,37.6269,37100.0
2012-12-27 12:30:00,42.8,42.81,42.75,42.77,77600.0,37.6269,37.6357,37.583,37.6006,77600.0
2012-12-27 12:35:00,42.77,42.82,42.75,42.8,44300.0,37.6006,37.6445,37.583,37.6269,44300.0
2012-12-27 12:40:00,42.8,42.82,42.79,42.82,21300.0,37.6269,37.6445,37.6181,37.6445,21300.0
2012-12-27 12:45:00,42.82,42.83,42.77,42.8,37300.0,37.6445,37.6533,37.6006,37.6269,37300.0
2012-12-27 12:50:00,42.79,42.8,42.77,42.78,17400.0,37.6181,37.6269,37.6006,37.6093,17400.0
2012-12-27 12:55:00,42.78,42.8,42.77,42.77,10700.0,37.6093,37.6269,37.6006,37.6006,10700.0
2012-12-27 13:00:00,42.77,42.8,42.73,42.77,35900.0,37.6006,37.6269,37.5654,37.6006,35900.0
2012-12-27 13:05:00,42.78,42.82,42.77,42.81,24000.0,37.6093,37.6445,37.6006,37.6357,24000.0
2012-12-27 13:10:00,42.82,42.88,42.82,42.88,16900.0,37.6445,37.6973,37.6445,37.6973,16900.0
2012-12-27 13:15:00,42.89,42.96,42.89,42.93,11700.0,37.706,37.7676,37.706,37.7412,11700.0
2012-12-27 13:20:00,42.93,42.94,42.9,42.92,24200.0,37.7412,37.75,37.7148,37.7324,24200.0
2012-12-27 13:25:00,42.93,42.93,42.87,42.88,21100.0,37.7412,37.7412,37.6885,37.6973,21100.0
2012-12-27 13:30:00,42.88,42.9,42.82,42.83,21400.0,37.6973,37.7148,37.6445,37.6533,21400.0
2012-12-27 13:35:00,42.83,42.84,42.78,42.81,18700.0,37.6533,37.6621,37.6093,37.6357,18700.0
2012-12-27 13:40:00,42.82,42.85,42.79,42.8,19100.0,37.6445,37.6709,37.6181,37.6269,19100.0
2012-12-27 13:45:00,42.79,42.8,42.77,42.78,13800.0,37.6181,37.6269,37.6006,37.6093,13800.0
2012-12-27 13:50:00,42.78,42.87,42.77,42.85,28100.0,37.6093,37.6885,37.6006,37.6709,28100.0
2012-12-27 13:55:00,42.86,42.88,42.84,42.85,16200.0,37.6797,37.6973,37.6621,37.6709,16200.0
2012-12-27 14:00:00,42.85,42.91,42.84,42.85,33400.0,37.6709,37.7236,37.6621,37.6709,33400.0
2012-12-27 14:05:00,42.85,42.89,42.84,42.85,26700.0,37.6709,37.706,37.6621,37.6709,26700.0
2012-12-27 14:10:00,42.85,42.88,42.85,42.85,11100.0,37.6709,37.6973,37.6709,37.6709,11100.0
2012-12-27 14:15:00,42.86,42.89,42.85,42.87,39800.0,37.6797,37.706,37.6709,37.6885,39800.0
2012-12-27 14:20:00,42.87,42.87,42.82,42.84,29600.0,37.6885,37.6885,37.6445,37.6621,29600.0
2012-12-27 14:25:00,42.84,42.87,42.83,42.85,25500.0,37.6621,37.6885,37.6533,37.6709,25500.0
2012-12-27 14:30:00,42.85,42.88,42.84,42.87,53700.0,37.6709,37.6973,37.6621,37.6885,53700.0
2012-12-27 14:35:00,42.87,42.91,42.87,42.89,12800.0,37.6885,37.7236,37.6885,37.706,12800.0
2012-12-27 14:40:00,42.89,42.95,42.88,42.95,16200.0,37.706,37.7588,37.6973,37.7588,16200.0
2012-12-27 14:45:00,42.96,43.06,42.96,43.02,52100.0,37.7676,37.8555,37.7676,37.8203,52100.0
2012-12-27 14:50:00,43.01,43.06,42.99,43.02,23400.0,37.8115,37.8555,37.794,37.8203,23400.0
2012-12-27 14:55:00,43.02,43.07,43.02,43.06,22300.0,37.8203,37.8643,37.8203,37.8555,22300.0
2012-12-27 15:00:00,43.05,43.08,43.03,43.08,23200.0,37.8467,37.8731,37.8291,37.8731,23200.0
2012-12-27 15:05:00,43.09,43.17,43.08,43.12,34500.0,37.8819,37.9522,37.8731,37.9082,34500.0
2012-12-27 15:10:00,43.13,43.13,43.08,43.12,25200.0,37.917,37.917,37.8731,37.9082,25200.0
2012-12-27 15:15:00,43.11,43.15,43.09,43.13,29900.0,37.8995,37.9346,37.8819,37.917,29900.0
2012-12-27 15:20:00,43.13,43.22,43.13,43.2,32800.0,37.917,37.9962,37.917,37.9786,32800.0
2012-12-27 15:25:00,43.2,43.21,43.17,43.2,21500.0,37.9786,37.9874,37.9522,37.9786,21500.0
2012-12-27 15:30:00,43.19,43.22,43.18,43.21,31200.0,37.9698,37.9962,37.961,37.9874,31200.0
2012-12-27 15:35:00,43.2,43.22,43.16,43.19,28500.0,37.9786,37.9962,37.9434,37.9698,28500.0
2012-12-27 15:40:00,43.19,43.3,43.19,43.29,58000.0,37.9698,38.0665,37.9698,38.0577,58000.0
2012-12-27 15:45:00,43.27,43.27,43.18,43.19,30700.0,38.0401,38.0401,37.961,37.9698,30700.0
2012-12-27 15:50:00,43.19,43.23,43.17,43.19,71200.0,37.9698,38.005,37.9522,37.9698,71200.0
2012-12-27 15:55:00,43.19,43.24,43.11,43.12,94700.0,37.9698,38.0137,37.8995,37.9082,94700.0
2012-12-28 09:30:00,43.0,43.1,42.75,42.81,26900.0,37.8028,37.8907,37.583,37.6357,26900.0
2012-12-28 09:35:00,42.83,43.03,42.83,43.0,23100.0,37.6533,37.8291,37.6533,37.8028,23100.0
2012-12-28 09:40:00,43.0,43.04,42.98,43.02,11700.0,37.8028,37.8379,37.7852,37.8203,11700.0
2012-12-28 09:45:00,43.06,43.06,42.98,42.98,24100.0,37.8555,37.8555,37.7852,37.7852,24100.0
2012-12-28 09:50:00,42.97,43.02,42.96,42.99,52200.0,37.7764,37.8203,37.7676,37.794,52200.0
2012-12-28 09:55:00,42.98,43.03,42.98,43.02,31300.0,37.7852,37.8291,37.7852,37.8203,31300.0
2012-12-28 10:00:00,43.02,43.06,42.98,43.06,24600.0,37.8203,37.8555,37.7852,37.8555,24600.0
2012-12-28 10:05:00,43.06,43.14,42.99,43.0,22700.0,37.8555,37.9258,37.794,37.8028,22700.0
2012-12-28 10:10:00,42.99,43.0,42.93,42.96,19100.0,37.794,37.8028,37.7412,37.7676,19100.0
2012-12-28 10:15:00,42.95,43.02,42.95,42.99,16100.0,37.7588,37.8203,37.7588,37.794,16100.0
2012-12-28 10:20:00,43.0,43.02,42.99,43.0,14000.0,37.8028,37.8203,37.794,37.8028,14000.0
2012-12-28 10:25:00,43.01,43.02,42.99,43.01,19100.0,37.8115,37.8203,37.794,37.8115,19100.0
2012-12-28 10:30:00,43.01,43.09,42.99,43.09,17600.0,37.8115,37.8819,37.794,37.8819,17600.0
2012-12-28 10:35:00,43.07,43.08,42.99,43.01,21300.0,37.8643,37.8731,37.794,37.8115,21300.0
2012-12-28 10:40:00,43.0,43.11,42.98,43.05,37600.0,37.8028,37.8995,37.7852,37.8467,37600.0
2012-12-28 10:45:00,43.06,43.18,43.06,43.15,45100.0,37.8555,37.961,37.8555,37.9346,45100.0
2012-12-28 10:50:00,43.14,43.16,43.12,43.12,11600.0,37.9258,37.9434,37.9082,37.9082,11600.0
2012-12-28 10:55:00,43.12,43.14,43.06,43.06,10800.0,37.9082,37.9258,37.8555,37.8555,10800.0
2012-12-28 11:00:00,43.06,43.09,43.06,43.08,10100.0,37.8555,37.8819,37.8555,37.8731,10100.0
2012-12-28 11:05:00,43.09,43.09,42.99,43.04,13600.0,37.8819,37.8819,37.794,37.8379,13600.0
2012-12-28 11:10:00,43.03,43.08,42.99,43.07,19300.0,37.8291,37.8731,37.794,37.8643,19300.0
2012-12-28 11:15:00,43.07,43.09,43.05,43.08,19200.0,37.8643,37.8819,37.8467,37.8731,19200.0
2012-12-28 11:20:00,43.08,43.08,43.02,43.02,16100.0,37.8731,37.8731,37.8203,37.8203,16100.0
2012-12-28 11:25:00,43.03,43.06,43.03,43.03,11000.0,37.8291,37.8555,37.8291,37.8291,11000.0
2012-12-28 11:30:00,43.03,43.06,43.02,43.02,8400.0,37.8291,37.8555,37.8203,37.8203,8400.0
2012-12-28 11:35:00,43.02,43.03,42.96,42.96,23200.0,37.8203,37.8291,37.7676,37.7676,23200.0
2012-12-28 11:40:00,42.96,43.01,42.96,43.01,19500.0,37.7676,37.8115,37.7676,37.8115,19500.0
2012-12-28 11:45:00,43.02,43.05,43.0,43.01,23500.0,37.8203,37.8467,37.8028,37.8115,23500.0
2012-12-28 11:50:00,43.01,43.03,42.99,43.0,11500.0,37.8115,37.8291,37.794,37.8028,11500.0
2012-12-28 11:55:00,43.0,43.04,42.99,43.03,16200.0,37.8028,37.8379,37.794,37.8291,16200.0
2012-12-28 12:00:00,43.03,43.06,43.03,43.03,20500.0,37.8291,37.8555,37.8291,37.8291,20500.0
2012-12-28 12:05:00,43.03,43.03,42.98,43.0,14800.0,37.8291,37.8291,37.7852,37.8028,14800.0
2012-12-28 12:10:00,43.01,43.02,42.96,43.0,23000.0,37.8115,37.8203,37.7676,37.8028,23000.0
2012-12-28 12:15:00,43.01,43.03,42.99,43.01,26400.0,37.8115,37.8291,37.794,37.8115,26400.0
2012-12-28 12:20:00,43.0,43.05,42.99,43.04,12900.0,37.8028,37.8467,37.794,37.8379,12900.0
2012-12-28 12:25:00,43.05,43.07,43.03,43.03,7600.0,37.8467,37.8643,37.8291,37.8291,7600.0
2012-12-28 12:30:00,43.04,43.09,43.01,43.07,42400.0,37.8379,37.8819,37.8115,37.8643,42400.0
2012-12-28 12:35:00,43.09,43.09,43.03,43.05,11500.0,37.8819,37.8819,37.8291,37.8467,11500.0
2012-12-28 12:40:00,43.04,43.06,42.97,43.03,24900.0,37.8379,37.8555,37.7764,37.8291,24900.0
2012-12-28 12:45:00,43.03,43.05,43.01,43.03,13900.0,37.8291,37.8467,37.8115,37.8291,13900.0
2012-12-28 12:50:00,43.03,43.06,43.01,43.01,9700.0,37.8291,37.8555,37.8115,37.8115,9700.0
2012-12-28 12:55:00,43.02,43.04,42.99,43.01,13300.0,37.8203,37.8379,37.794,37.8115,13300.0
2012-12-28 13:00:00,43.01,43.06,43.0,43.05,16800.0,37.8115,37.8555,37.8028,37.8467,16800.0
2012-12-28 13:05:00,43.06,43.06,43.01,43.06,12900.0,37.8555,37.8555,37.8115,37.8555,12900.0
2012-12-28 13:10:00,43.06,43.1,43.05,43.08,17800.0,37.8555,37.8907,37.8467,37.8731,17800.0
2012-12-28 13:15:00,43.08,43.16,43.05,43.16,19600.0,37.8731,37.9434,37.8467,37.9434,19600.0
2012-12-28 13:20:00,43.15,43.17,43.14,43.15,11600.0,37.9346,37.9522,37.9258,37.9346,11600.0
2012-12-28 13:25:00,43.16,43.2,43.15,43.18,30900.0,37.9434,37.9786,37.9346,37.961,30900.0
2012-12-28 13:30:00,43.17,43.19,43.16,43.19,19600.0,37.9522,37.9698,37.9434,37.9698,19600.0
2012-12-28 13:35:00,43.2,43.2,43.15,43.18,11600.0,37.9786,37.9786,37.9346,37.961,11600.0
2012-12-28 13:40:00,43.19,43.21,43.18,43.2,11800.0,37.9698,37.9874,37.961,37.9786,11800.0
2012-12-28 13:45:00,43.19,43.19,43.12,43.13,7300.0,37.9698,37.9698,37.9082,37.917,7300.0
2012-12-28 13:50:00,43.14,43.15,43.08,43.09,11800.0,37.9258,37.9346,37.8731,37.8819,11800.0
2012-12-28 13:55:00,43.1,43.1,43.02,43.02,15700.0,37.8907,37.8907,37.8203,37.8203,15700.0
2012-12-28 14:00:00,43.02,43.03,43.0,43.0,8100.0,37.8203,37.8291,37.8028,37.8028,8100.0
2012-12-28 14:05:00,43.0,43.0,42.96,42.98,16000.0,37.8028,37.8028,37.7676,37.7852,16000.0
2012-12-28 14:10:00,42.98,42.99,42.97,42.97,7600.0,37.7852,37.794,37.7764,37.7764,7600.0
2012-12-28 14:15:00,42.96,42.99,42.94,42.98,8900.0,37.7676,37.794,37.75,37.7852,8900.0
2012-12-28 14:20:00,42.98,43.0,42.96,43.0,26400.0,37.7852,37.8028,37.7676,37.8028,26400.0
2012-12-28 14:25:00,43.0,43.0,42.95,42.97,19000.0,37.8028,37.8028,37.7588,37.7764,19000.0
2012-12-28 14:30:00,42.96,42.99,42.95,42.98,45400.0,37.7676,37.794,37.7588,37.7852,45400.0
2012-12-28 14:35:00,42.98,43.01,42.97,43.01,26400.0,37.7852,37.8115,37.7764,37.8115,26400.0
2012-12-28 14:40:00,43.01,43.05,43.0,43.04,12500.0,37.8115,37.8467,37.8028,37.8379,12500.0
2012-12-28 14:45:00,43.05,43.05,43.01,43.01,11400.0,37.8467,37.8467,37.8115,37.8115,11400.0
2012-12-28 14:50:00,43.01,43.02,42.99,43.01,13500.0,37.8115,37.8203,37.794,37.8115,13500.0
2012-12-28 14:55:00,43.02,43.02,42.98,42.98,18400.0,37.8203,37.8203,37.7852,37.7852,18400.0
2012-12-28 15:00:00,42.99,43.02,42.98,43.01,36900.0,37.794,37.8203,37.7852,37.8115,36900.0
2012-12-28 15:05:00,43.0,43.03,42.99,43.02,42200.0,37.8028,37.8291,37.794,37.8203,42200.0
2012-12-28 15:10:00,43.02,43.04,43.01,43.03,23800.0,37.8203,37.8379,37.8115,37.8291,23800.0
2012-12-28 15:15:00,43.02,43.06,43.02,43.05,25000.0,37.8203,37.8555,37.8203,37.8467,25000.0
2012-12-28 15:20:00,43.06,43.06,43.0,43.01,55900.0,37.8555,37.8555,37.8028,37.8115,55900.0
2012-12-28 15:25:00,43.0,43.02,42.97,42.99,44500.0,37.8028,37.8203,37.7764,37.794,44500.0
2012-12-28 15:30:00,42.98,43.02,42.97,43.0,34200.0,37.7852,37.8203,37.7764,37.8028,34200.0
2012-12-28 15:35:00,42.99,43.01,42.86,42.89,69300.0,37.794,37.8115,37.6797,37.706,69300.0
2012-12-28 15:40:00,42.91,42.95,42.84,42.89,127900.0,37.7236,37.7588,37.6621,37.706,127900.0
2012-12-28 15:45:00,42.89,42.89,42.76,42.77,50400.0,37.706,37.706,37.5918,37.6006,50400.0
2012-12-28 15:50:00,42.78,42.8,42.73,42.76,80700.0,37.6093,37.6269,37.5654,37.5918,80700.0
2012-12-28 15:55:00,42.76,42.78,42.69,42.7,166900.0,37.5918,37.6093,37.5302,37.539,166900.0
2012-12-31 09:30:00,42.6,42.74,42.6,42.74,66300.0,37.4511,37.5742,37.4511,37.5742,66300.0
2012-12-31 09:35:00,42.75,42.95,42.72,42.92,39000.0,37.583,37.7588,37.5566,37.7324,39000.0
2012-12-31 09:40:00,42.91,43.06,42.9,43.01,25700.0,37.7236,37.8555,37.7148,37.8115,25700.0
2012-12-31 09:45:00,43.01,43.02,42.93,42.96,37500.0,37.8115,37.8203,37.7412,37.7676,37500.0
2012-12-31 09:50:00,42.96,43.17,42.96,43.16,74800.0,37.7676,37.9522,37.7676,37.9434,74800.0
2012-12-31 09:55:00,43.16,43.28,43.1,43.26,96900.0,37.9434,38.0489,37.8907,38.0313,96900.0
2012-12-31 10:00:00,43.26,43.29,43.25,43.26,42900.0,38.0313,38.0577,38.0225,38.0313,42900.0
2012-12-31 10:05:00,43.27,43.39,43.25,43.38,54800.0,38.0401,38.1456,38.0225,38.1368,54800.0
2012-12-31 10:10:00,43.38,43.45,43.33,43.41,34400.0,38.1368,38.1984,38.0929,38.1632,34400.0
2012-12-31 10:15:00,43.41,43.52,43.41,43.5,63900.0,38.1632,38.2599,38.1632,38.2423,63900.0
2012-12-31 10:20:00,43.51,43.58,43.49,43.57,52600.0,38.2511,38.3127,38.2335,38.3039,52600.0
2012-12-31 10:25:00,43.56,43.65,43.5,43.63,55700.0,38.2951,38.3742,38.2423,38.3566,55700.0
2012-12-31 10:30:00,43.63,43.63,43.5,43.5,39900.0,38.3566,38.3566,38.2423,38.2423,39900.0
2012-12-31 10:35:00,43.5,43.51,43.38,43.39,50100.0,38.2423,38.2511,38.1368,38.1456,50100.0
2012-12-31 10:40:00,43.4,43.4,43.25,43.25,50100.0,38.1544,38.1544,38.0225,38.0225,50100.0
2012-12-31 10:45:00,43.25,43.26,43.16,43.16,84600.0,38.0225,38.0313,37.9434,37.9434,84600.0
2012-12-31 10:50:00,43.17,43.22,43.13,43.2,39100.0,37.9522,37.9962,37.917,37.9786,39100.0
2012-12-31 10:55:00,43.2,43.28,43.2,43.23,25300.0,37.9786,38.0489,37.9786,38.005,25300.0
2012-12-31 11:00:00,43.23,43.33,43.22,43.32,21800.0,38.005,38.0929,37.9962,38.0841,21800.0
2012-12-31 11:05:00,43.3,43.3,43.22,43.25,20400.0,38.0665,38.0665,37.9962,38.0225,20400.0
2012-12-31 11:10:00,43.26,43.27,43.23,43.24,21600.0,38.0313,38.0401,38.005,38.0137,21600.0
2012-12-31 11:15:00,43.24,43.29,43.23,43.23,17600.0,38.0137,38.0577,38.005,38.005,17600.0
2012-12-31 11:20:00,43.23,43.24,43.19,43.21,30300.0,38.005,38.0137,37.9698,37.9874,30300.0
2012-12-31 11:25:00,43.21,43.25,43.18,43.23,16700.0,37.9874,38.0225,37.961,38.005,16700.0
2012-12-31 11:30:00,43.22,43.29,43.22,43.27,17000.0,37.9962,38.0577,37.9962,38.0401,17000.0
2012-12-31 11:35:00,43.26,43.29,43.23,43.25,26200.0,38.0313,38.0577,38.005,38.0225,26200.0
2012-12-31 11:40:00,43.24,43.26,43.19,43.2,15100.0,38.0137,38.0313,37.9698,37.9786,15100.0
2012-12-31 11:45:00,43.2,43.26,43.19,43.19,16900.0,37.9786,38.0313,37.9698,37.9698,16900.0
2012-12-31 11:50:00,43.19,43.25,43.19,43.22,17600.0,37.9698,38.0225,37.9698,37.9962,17600.0
2012-12-31 11:55:00,43.22,43.29,43.22,43.27,35600.0,37.9962,38.0577,37.9962,38.0401,35600.0
2012-12-31 12:00:00,43.27,43.28,43.22,43.22,12100.0,38.0401,38.0489,37.9962,37.9962,12100.0
2012-12-31 12:05:00,43.22,43.23,43.18,43.19,6500.0,37.9962,38.005,37.961,37.9698,6500.0
2012-12-31 12:10:00,43.19,43.27,43.18,43.26,19900.0,37.9698,38.0401,37.961,38.0313,19900.0
2012-12-31 12:15:00,43.26,43.27,43.24,43.27,6100.0,38.0313,38.0401,38.0137,38.0401,6100.0
2012-12-31 12:20:00,43.27,43.28,43.23,43.24,10800.0,38.0401,38.0489,38.005,38.0137,10800.0
2012-12-31 12:25:00,43.25,43.27,43.22,43.22,11600.0,38.0225,38.0401,37.9962,37.9962,11600.0
2012-12-31 12:30:00,43.23,43.25,43.21,43.21,14300.0,38.005,38.0225,37.9874,37.9874,14300.0
2012-12-31 12:35:00,43.22,43.26,43.22,43.25,15000.0,37.9962,38.0313,37.9962,38.0225,15000.0
2012-12-31 12:40:00,43.25,43.39,43.24,43.32,59600.0,38.0225,38.1456,38.0137,38.0841,59600.0
2012-12-31 12:45:00,43.32,43.47,43.31,43.46,28900.0,38.0841,38.2159,38.0753,38.2072,28900.0
2012-12-31 12:50:00,43.45,43.47,43.45,43.45,34200.0,38.1984,38.2159,38.1984,38.1984,34200.0
2012-12-31 12:55:00,43.45,43.47,43.45,43.47,34200.0,38.1984,38.2159,38.1984,38.2159,34200.0
2012-12-31 13:00:00,43.49,43.51,43.45,43.45,22900.0,38.2335,38.2511,38.1984,38.1984,22900.0
2012-12-31 13:05:00,43.45,43.47,43.45,43.46,32500.0,38.1984,38.2159,38.1984,38.2072,32500.0
2012-12-31 13:10:00,43.46,43.53,43.41,43.53,27500.0,38.2072,38.2687,38.1632,38.2687,27500.0
2012-12-31 13:15:00,43.54,43.55,43.5,43.52,24500.0,38.2775,38.2863,38.2423,38.2599,24500.0
2012-12-31 13:20:00,43.52,43.57,43.52,43.57,21200.0,38.2599,38.3039,38.2599,38.3039,21200.0
2012-12-31 13:25:00,43.58,43.63,43.56,43.62,27700.0,38.3127,38.3566,38.2951,38.3478,27700.0
2012-12-31 13:30:00,43.62,43.65,43.61,43.64,48800.0,38.3478,38.3742,38.339,38.3654,48800.0
2012-12-31 13:35:00,43.65,43.69,43.65,43.68,30200.0,38.3742,38.4094,38.3742,38.4006,30200.0
2012-12-31 13:40:00,43.68,43.7,43.66,43.67,49800.0,38.4006,38.4181,38.383,38.3918,49800.0
2012-12-31 13:45:00,43.67,43.76,43.59,43.66,147200.0,38.3918,38.4709,38.3214,38.383,147200.0
2012-12-31 13:50:00,43.66,43.68,43.63,43.67,32700.0,38.383,38.4006,38.3566,38.3918,32700.0
2012-12-31 13:55:00,43.66,43.72,43.61,43.66,27300.0,38.383,38.4357,38.339,38.383,27300.0
2012-12-31 14:00:00,43.65,43.7,43.63,43.66,30700.0,38.3742,38.4181,38.3566,38.383,30700.0
2012-12-31 14:05:00,43.66,43.7,43.64,43.69,19200.0,38.383,38.4181,38.3654,38.4094,19200.0
2012-12-31 14:10:00,43.68,43.69,43.66,43.69,16100.0,38.4006,38.4094,38.383,38.4094,16100.0
2012-12-31 14:15:00,43.68,43.72,43.67,43.72,30900.0,38.4006,38.4357,38.3918,38.4357,30900.0
2012-12-31 14:20:00,43.71,43.75,43.69,43.75,24700.0,38.4269,38.4621,38.4094,38.4621,24700.0
2012-12-31 14:25:00,43.74,43.77,43.72,43.75,34600.0,38.4533,38.4797,38.4357,38.4621,34600.0
2012-12-31 14:30:00,43.75,43.77,43.74,43.76,21200.0,38.4621,38.4797,38.4533,38.4709,21200.0
2012-12-31 14:35:00,43.76,43.78,43.75,43.76,32700.0,38.4709,38.4885,38.4621,38.4709,32700.0
2012-12-31 14:40:00,43.76,43.81,43.75,43.81,20200.0,38.4709,38.5149,38.4621,38.5149,20200.0
2012-12-31 14:45:00,43.81,43.87,43.79,43.85,48700.0,38.5149,38.5676,38.4973,38.55,48700.0
2012-12-31 14:50:00,43.84,43.89,43.82,43.85,21900.0,38.5412,38.5852,38.5236,38.55,21900.0
2012-12-31 14:55:00,43.85,43.94,43.84,43.92,29600.0,38.55,38.6291,38.5412,38.6116,29600.0
2012-12-31 15:00:00,43.92,44.0,43.92,43.96,68700.0,38.6116,38.6819,38.6116,38.6467,68700.0
2012-12-31 15:05:00,43.96,43.97,43.92,43.96,43200.0,38.6467,38.6555,38.6116,38.6467,43200.0
2012-12-31 15:10:00,43.96,43.96,43.87,43.88,66000.0,38.6467,38.6467,38.5676,38.5764,66000.0
2012-12-31 15:15:00,43.88,43.93,43.85,43.93,52200.0,38.5764,38.6203,38.55,38.6203,52200.0
2012-12-31 15:20:00,43.93,43.97,43.91,43.95,65600.0,38.6203,38.6555,38.6028,38.6379,65600.0
2012-12-31 15:25:00,43.95,43.98,43.87,43.9,62200.0,38.6379,38.6643,38.5676,38.594,62200.0
2012-12-31 15:30:00,43.91,43.93,43.83,43.88,53900.0,38.6028,38.6203,38.5324,38.5764,53900.0
2012-12-31 15:35:00,43.89,43.91,43.86,43.91,49500.0,38.5852,38.6028,38.5588,38.6028,49500.0
2012-12-31 15:40:00,43.9,43.94,43.87,43.93,65400.0,38.594,38.6291,38.5676,38.6203,65400.0
2012-12-31 15:45:00,43.93,44.02,43.93,44.01,84400.0,38.6203,38.6995,38.6203,38.6907,84400.0
2012-12-31 15:50:00,44.01,44.1,43.99,44.05,99400.0,38.6907,38.7698,38.6731,38.7258,99400.0
2012-12-31 15:55:00,44.04,44.12,44.02,44.12,176800.0,38.7171,38.7874,38.6995,38.7874,176800.0
2013-01-02 09:30:00,44.2,44.6,43.99,44.4,296900.0,38.8577,39.2094,38.6731,39.0335,296900.0
2013-01-02 09:35:00,44.4,44.54,44.22,44.28,116000.0,39.0335,39.1566,38.8753,38.928,116000.0
2013-01-02 09:40:00,44.28,44.28,43.92,44.0,94300.0,38.928,38.928,38.6116,38.6819,94300.0
2013-01-02 09:45:00,43.99,44.02,43.85,43.86,113100.0,38.6731,38.6995,38.55,38.5588,113100.0
2013-01-02 09:50:00,43.86,43.86,43.67,43.71,113200.0,38.5588,38.5588,38.3918,38.4269,113200.0
2013-01-02 09:55:00,43.71,43.73,43.54,43.58,91300.0,38.4269,38.4445,38.2775,38.3127,91300.0
2013-01-02 10:00:00,43.59,43.71,43.53,43.69,169800.0,38.3214,38.4269,38.2687,38.4094,169800.0
2013-01-02 10:05:00,43.7,43.75,43.55,43.58,246000.0,38.4181,38.4621,38.2863,38.3127,246000.0
2013-01-02 10:10:00,43.57,43.68,43.57,43.68,99900.0,38.3039,38.4006,38.3039,38.4006,99900.0
2013-01-02 10:15:00,43.67,43.71,43.62,43.63,84200.0,38.3918,38.4269,38.3478,38.3566,84200.0
2013-01-02 10:20:00,43.63,43.7,43.6,43.68,68400.0,38.3566,38.4181,38.3302,38.4006,68400.0
2013-01-02 10:25:00,43.69,43.73,43.66,43.72,80000.0,38.4094,38.4445,38.383,38.4357,80000.0
2013-01-02 10:30:00,43.71,43.81,43.7,43.74,108800.0,38.4269,38.5149,38.4181,38.4533,108800.0
2013-01-02 10:35:00,43.74,43.86,43.7,43.85,104600.0,38.4533,38.5588,38.4181,38.55,104600.0
2013-01-02 10:40:00,43.86,43.88,43.75,43.77,105000.0,38.5588,38.5764,38.4621,38.4797,105000.0
2013-01-02 10:45:00,43.78,43.81,43.72,43.72,71600.0,38.4885,38.5149,38.4357,38.4357,71600.0
2013-01-02 10:50:00,43.72,43.77,43.63,43.63,109800.0,38.4357,38.4797,38.3566,38.3566,109800.0
2013-01-02 10:55:00,43.64,43.66,43.59,43.65,59600.0,38.3654,38.383,38.3214,38.3742,59600.0
2013-01-02 11:00:00,43.66,43.69,43.59,43.59,42100.0,38.383,38.4094,38.3214,38.3214,42100.0
2013-01-02 11:05:00,43.59,43.61,43.52,43.57,37100.0,38.3214,38.339,38.2599,38.3039,37100.0
2013-01-02 11:10:00,43.57,43.57,43.43,43.43,68600.0,38.3039,38.3039,38.1808,38.1808,68600.0
2013-01-02 11:15:00,43.43,43.43,43.28,43.28,91700.0,38.1808,38.1808,38.0489,38.0489,91700.0
2013-01-02 11:20:00,43.27,43.3,43.16,43.16,112000.0,38.0401,38.0665,37.9434,37.9434,112000.0
2013-01-02 11:25:00,43.16,43.17,43.09,43.14,92700.0,37.9434,37.9522,37.8819,37.9258,92700.0
2013-01-02 11:30:00,43.14,43.27,43.08,43.26,142100.0,37.9258,38.0401,37.8731,38.0313,142100.0
2013-01-02 11:35:00,43.26,43.27,43.11,43.11,115700.0,38.0313,38.0401,37.8995,37.8995,115700.0
2013-01-02 11:40:00,43.12,43.12,42.97,42.98,126800.0,37.9082,37.9082,37.7764,37.7852,126800.0
2013-01-02 11:45:00,42.97,43.16,42.96,43.08,83400.0,37.7764,37.9434,37.7676,37.8731,83400.0
2013-01-02 11:50:00,43.08,43.23,43.08,43.22,36900.0,37.8731,38.005,37.8731,37.9962,36900.0
2013-01-02 11:55:00,43.22,43.23,43.15,43.19,52300.0,37.9962,38.005,37.9346,37.9698,52300.0
2013-01-02 12:00:00,43.2,43.24,43.18,43.24,36300.0,37.9786,38.0137,37.961,38.0137,36300.0
2013-01-02 12:05:00,43.23,43.29,43.21,43.26,54000.0,38.005,38.0577,37.9874,38.0313,54000.0
2013-01-02 12:10:00,43.26,43.32,43.24,43.3,64900.0,38.0313,38.0841,38.0137,38.0665,64900.0
2013-01-02 12:15:00,43.3,43.36,43.3,43.35,34400.0,38.0665,38.1192,38.0665,38.1104,34400.0
2013-01-02 12:20:00,43.35,43.36,43.3,43.34,60400.0,38.1104,38.1192,38.0665,38.1017,60400.0
2013-01-02 12:25:00,43.34,43.35,43.31,43.34,35100.0,38.1017,38.1104,38.0753,38.1017,35100.0
2013-01-02 12:30:00,43.36,43.37,43.3,43.31,55100.0,38.1192,38.128,38.0665,38.0753,55100.0
2013-01-02 12:35:00,43.3,43.3,43.25,43.28,46600.0,38.0665,38.0665,38.0225,38.0489,46600.0
2013-01-02 12:40:00,43.27,43.28,43.22,43.23,24400.0,38.0401,38.0489,37.9962,38.005,24400.0
2013-01-02 12:45:00,43.23,43.23,43.2,43.21,25800.0,38.005,38.005,37.9786,37.9874,25800.0
2013-01-02 12:50:00,43.21,43.21,43.18,43.19,35800.0,37.9874,37.9874,37.961,37.9698,35800.0
2013-01-02 12:55:00,43.19,43.26,43.18,43.22,42100.0,37.9698,38.0313,37.961,37.9962,42100.0
2013-01-02 13:00:00,43.22,43.25,43.21,43.25,34100.0,37.9962,38.0225,37.9874,38.0225,34100.0
2013-01-02 13:05:00,43.25,43.27,43.22,43.22,28600.0,38.0225,38.0401,37.9962,37.9962,28600.0
2013-01-02 13:10:00,43.22,43.22,43.13,43.14,27700.0,37.9962,37.9962,37.917,37.9258,27700.0
2013-01-02 13:15:00,43.13,43.13,43.11,43.13,26600.0,37.917,37.917,37.8995,37.917,26600.0
2013-01-02 13:20:00,43.12,43.16,43.12,43.15,31000.0,37.9082,37.9434,37.9082,37.9346,31000.0
2013-01-02 13:25:00,43.14,43.16,43.12,43.13,16800.0,37.9258,37.9434,37.9082,37.917,16800.0
2013-01-02 13:30:00,43.13,43.15,43.11,43.12,30200.0,37.917,37.9346,37.8995,37.9082,30200.0
2013-01-02 13:35:00,43.12,43.13,43.08,43.08,32400.0,37.9082,37.917,37.8731,37.8731,32400.0
2013-01-02 13:40:00,43.08,43.11,43.08,43.09,56000.0,37.8731,37.8995,37.8731,37.8819,56000.0
2013-01-02 13:45:00,43.08,43.12,43.06,43.1,47800.0,37.8731,37.9082,37.8555,37.8907,47800.0
2013-01-02 13:50:00,43.1,43.13,43.08,43.08,37600.0,37.8907,37.917,37.8731,37.8731,37600.0
2013-01-02 13:55:00,43.08,43.13,43.08,43.13,59600.0,37.8731,37.917,37.8731,37.917,59600.0
2013-01-02 14:00:00,43.13,43.18,43.11,43.18,39600.0,37.917,37.961,37.8995,37.961,39600.0
2013-01-02 14:05:00,43.18,43.18,43.14,43.17,35500.0,37.961,37.961,37.9258,37.9522,35500.0
2013-01-02 14:10:00,43.17,43.19,43.16,43.19,61900.0,37.9522,37.9698,37.9434,37.9698,61900.0
2013-01-02 14:15:00,43.18,43.22,43.16,43.21,31700.0,37.961,37.9962,37.9434,37.9874,31700.0
2013-01-02 14:20:00,43.2,43.24,43.2,43.24,27700.0,37.9786,38.0137,37.9786,38.0137,27700.0
2013-01-02 14:25:00,43.23,43.31,43.23,43.31,22600.0,38.005,38.0753,38.005,38.0753,22600.0
2013-01-02 14:30:00,43.31,43.31,43.3,43.31,26300.0,38.0753,38.0753,38.0665,38.0753,26300.0
2013-01-02 14:35:00,43.3,43.31,43.26,43.26,54500.0,38.0665,38.0753,38.0313,38.0313,54500.0
2013-01-02 14:40:00,43.26,43.28,43.22,43.25,58200.0,38.0313,38.0489,37.9962,38.0225,58200.0
2013-01-02 14:45:00,43.26,43.29,43.24,43.26,51400.0,38.0313,38.0577,38.0137,38.0313,51400.0
2013-01-02 14:50:00,43.26,43.29,43.25,43.29,26000.0,38.0313,38.0577,38.0225,38.0577,26000.0
2013-01-02 14:55:00,43.28,43.31,43.27,43.31,25500.0,38.0489,38.0753,38.0401,38.0753,25500.0
2013-01-02 15:00:00,43.31,43.33,43.3,43.32,35900.0,38.0753,38.0929,38.0665,38.0841,35900.0
2013-01-02 15:05:00,43.32,43.32,43.27,43.27,72400.0,38.0841,38.0841,38.0401,38.0401,72400.0
2013-01-02 15:10:00,43.27,43.28,43.23,43.25,75900.0,38.0401,38.0489,38.005,38.0225,75900.0
2013-01-02 15:15:00,43.25,43.25,43.19,43.2,178700.0,38.0225,38.0225,37.9698,37.9786,178700.0
2013-01-02 15:20:00,43.21,43.22,43.19,43.22,116700.0,37.9874,37.9962,37.9698,37.9962,116700.0
2013-01-02 15:25:00,43.22,43.23,43.19,43.2,47500.0,37.9962,38.005,37.9698,37.9786,47500.0
2013-01-02 15:30:00,43.2,43.23,43.16,43.2,65900.0,37.9786,38.005,37.9434,37.9786,65900.0
2013-01-02 15:35:00,43.2,43.24,43.19,43.19,105500.0,37.9786,38.0137,37.9698,37.9698,105500.0
2013-01-02 15:40:00,43.19,43.22,43.14,43.15,97400.0,37.9698,37.9962,37.9258,37.9346,97400.0
2013-01-02 15:45:00,43.15,43.17,43.07,43.09,198600.0,37.9346,37.9522,37.8643,37.8819,198600.0
2013-01-02 15:50:00,43.08,43.1,43.04,43.04,435400.0,37.8731,37.8907,37.8379,37.8379,435400.0
2013-01-02 15:55:00,43.04,43.08,42.89,42.92,775900.0,37.8379,37.8731,37.706,37.7324,775900.0
2013-01-03 09:30:00,40.75,40.95,39.73,40.55,1799200.0,35.8247,36.0005,34.928,35.6489,1799200.0
2013-01-03 09:35:00,40.58,41.0,40.5,40.9,825100.0,35.6752,36.0445,35.6049,35.9566,825100.0
2013-01-03 09:40:00,40.92,41.27,40.88,41.18,529800.0,35.9742,36.2819,35.939,36.2027,529800.0
2013-01-03 09:45:00,41.2,41.35,41.1,41.24,313100.0,36.2203,36.3522,36.1324,36.2555,313100.0
2013-01-03 09:50:00,41.24,41.27,40.72,40.72,313100.0,36.2555,36.2819,35.7983,35.7983,313100.0
2013-01-03 09:55:00,40.73,40.84,40.64,40.65,356600.0,35.8071,35.9038,35.728,35.7368,356600.0
2013-01-03 10:00:00,40.65,40.72,40.48,40.66,420800.0,35.7368,35.7983,35.5873,35.7456,420800.0
2013-01-03 10:05:00,40.66,40.93,40.63,40.79,278300.0,35.7456,35.9829,35.7192,35.8599,278300.0
2013-01-03 10:10:00,40.79,40.96,40.78,40.85,634600.0,35.8599,36.0093,35.8511,35.9126,634600.0
2013-01-03 10:15:00,40.84,41.15,40.81,41.05,337900.0,35.9038,36.1764,35.8775,36.0884,337900.0
2013-01-03 10:20:00,41.06,41.19,40.98,41.06,371700.0,36.0972,36.2115,36.0269,36.0972,371700.0
2013-01-03 10:25:00,41.06,41.16,41.01,41.14,234900.0,36.0972,36.1851,36.0533,36.1676,234900.0
2013-01-03 10:30:00,41.14,41.35,41.06,41.35,277100.0,36.1676,36.3522,36.0972,36.3522,277100.0
2013-01-03 10:35:00,41.34,41.54,41.34,41.48,350100.0,36.3434,36.5192,36.3434,36.4665,350100.0
2013-01-03 10:40:00,41.48,41.52,41.24,41.43,471100.0,36.4665,36.5016,36.2555,36.4225,471100.0
2013-01-03 10:45:00,41.43,41.98,41.41,41.69,733700.0,36.4225,36.906,36.4049,36.6511,733700.0
2013-01-03 10:50:00,41.68,41.75,41.53,41.65,288700.0,36.6423,36.7038,36.5104,36.6159,288700.0
2013-01-03 10:55:00,41.64,41.86,41.61,41.69,322500.0,36.6071,36.8005,36.5808,36.6511,322500.0
2013-01-03 11:00:00,41.7,41.85,41.56,41.81,95700.0,36.6599,36.7917,36.5368,36.7566,95700.0
2013-01-03 11:05:00,41.82,41.84,41.6,41.74,190200.0,36.7654,36.783,36.572,36.695,190200.0
2013-01-03 11:10:00,41.74,41.9,41.71,41.82,156000.0,36.695,36.8357,36.6687,36.7654,156000.0
2013-01-03 11:15:00,41.83,41.97,41.72,41.96,136600.0,36.7742,36.8972,36.6775,36.8885,136600.0
2013-01-03 11:20:00,41.96,41.97,41.73,41.77,190400.0,36.8885,36.8972,36.6863,36.7214,190400.0
2013-01-03 11:25:00,41.76,41.89,41.74,41.84,114900.0,36.7126,36.8269,36.695,36.783,114900.0
2013-01-03 11:30:00,41.85,42.07,41.84,42.0,274600.0,36.7917,36.9852,36.783,36.9236,274600.0
2013-01-03 11:35:00,42.01,42.03,41.93,42.0,118500.0,36.9324,36.95,36.8621,36.9236,118500.0
2013-01-03 11:40:00,42.0,42.06,41.96,42.0,173200.0,36.9236,36.9764,36.8885,36.9236,173200.0
2013-01-03 11:45:00,42.0,42.23,41.98,42.22,92900.0,36.9236,37.1258,36.906,37.117,92900.0
2013-01-03 11:50:00,42.21,42.33,42.19,42.32,129900.0,37.1082,37.2137,37.0907,37.2049,129900.0
2013-01-03 11:55:00,42.32,42.33,42.22,42.32,134400.0,37.2049,37.2137,37.117,37.2049,134400.0
2013-01-03 12:00:00,42.32,42.39,42.27,42.31,132500.0,37.2049,37.2665,37.161,37.1962,132500.0
2013-01-03 12:05:00,42.31,42.31,42.11,42.14,173500.0,37.1962,37.1962,37.0203,37.0467,173500.0
2013-01-03 12:10:00,42.15,42.21,42.13,42.2,171200.0,37.0555,37.1082,37.0379,37.0994,171200.0
2013-01-03 12:15:00,42.2,42.26,42.18,42.25,67800.0,37.0994,37.1522,37.0819,37.1434,67800.0
2013-01-03 12:20:00,42.25,42.27,42.16,42.25,96500.0,37.1434,37.161,37.0643,37.1434,96500.0
2013-01-03 12:25:00,42.25,42.26,42.15,42.17,108100.0,37.1434,37.1522,37.0555,37.0731,108100.0
2013-01-03 12:30:00,42.18,42.21,42.06,42.09,135600.0,37.0819,37.1082,36.9764,37.0027,135600.0
2013-01-03 12:35:00,42.09,42.1,41.99,42.09,77300.0,37.0027,37.0115,36.9148,37.0027,77300.0
2013-01-03 12:40:00,42.09,42.12,41.99,42.1,88200.0,37.0027,37.0291,36.9148,37.0115,88200.0
2013-01-03 12:45:00,42.1,42.1,42.04,42.08,55100.0,37.0115,37.0115,36.9588,36.994,55100.0
2013-01-03 12:50:00,42.08,42.17,42.04,42.16,70400.0,36.994,37.0731,36.9588,37.0643,70400.0
2013-01-03 12:55:00,42.17,42.21,42.04,42.14,73000.0,37.0731,37.1082,36.9588,37.0467,73000.0
2013-01-03 13:00:00,42.14,42.21,42.09,42.17,102000.0,37.0467,37.1082,37.0027,37.0731,102000.0
2013-01-03 13:05:00,42.17,42.2,42.1,42.11,71900.0,37.0731,37.0994,37.0115,37.0203,71900.0
2013-01-03 13:10:00,42.12,42.23,42.11,42.23,129700.0,37.0291,37.1258,37.0203,37.1258,129700.0
2013-01-03 13:15:00,42.23,42.28,42.14,42.17,55500.0,37.1258,37.1698,37.0467,37.0731,55500.0
2013-01-03 13:20:00,42.16,42.23,42.13,42.22,48600.0,37.0643,37.1258,37.0379,37.117,48600.0
2013-01-03 13:25:00,42.21,42.3,42.18,42.28,106900.0,37.1082,37.1874,37.0819,37.1698,106900.0
2013-01-03 13:30:00,42.29,42.42,42.28,42.42,110500.0,37.1786,37.2929,37.1698,37.2929,110500.0
2013-01-03 13:35:00,42.41,42.51,42.41,42.5,154400.0,37.2841,37.372,37.2841,37.3632,154400.0
2013-01-03 13:40:00,42.5,42.58,42.41,42.55,95800.0,37.3632,37.4335,37.2841,37.4071,95800.0
2013-01-03 13:45:00,42.55,42.66,42.53,42.65,67100.0,37.4071,37.5038,37.3896,37.4951,67100.0
2013-01-03 13:50:00,42.65,42.69,42.62,42.66,119200.0,37.4951,37.5302,37.4687,37.5038,119200.0
2013-01-03 13:55:00,42.67,42.7,42.58,42.7,64500.0,37.5126,37.539,37.4335,37.539,64500.0
2013-01-03 14:00:00,42.7,42.7,42.5,42.59,144100.0,37.539,37.539,37.3632,37.4423,144100.0
2013-01-03 14:05:00,42.59,42.61,42.46,42.47,70200.0,37.4423,37.4599,37.328,37.3368,70200.0
2013-01-03 14:10:00,42.48,42.63,42.48,42.63,66400.0,37.3456,37.4775,37.3456,37.4775,66400.0
2013-01-03 14:15:00,42.64,42.82,42.62,42.67,141600.0,37.4863,37.6445,37.4687,37.5126,141600.0
2013-01-03 14:20:00,42.67,42.76,42.66,42.7,174300.0,37.5126,37.5918,37.5038,37.539,174300.0
2013-01-03 14:25:00,42.7,42.77,42.66,42.77,123300.0,37.539,37.6006,37.5038,37.6006,123300.0
2013-01-03 14:30:00,42.76,42.8,42.69,42.7,92400.0,37.5918,37.6269,37.5302,37.539,92400.0
2013-01-03 14:35:00,42.69,42.74,42.62,42.65,102300.0,37.5302,37.5742,37.4687,37.4951,102300.0
2013-01-03 14:40:00,42.64,42.68,42.55,42.6,120000.0,37.4863,37.5214,37.4071,37.4511,120000.0
2013-01-03 14:45:00,42.61,42.62,42.53,42.56,169300.0,37.4599,37.4687,37.3896,37.4159,169300.0
2013-01-03 14:50:00,42.55,42.63,42.49,42.5,152900.0,37.4071,37.4775,37.3544,37.3632,152900.0
2013-01-03 14:55:00,42.5,42.56,42.47,42.5,105800.0,37.3632,37.4159,37.3368,37.3632,105800.0
2013-01-03 15:00:00,42.5,42.68,42.48,42.65,154100.0,37.3632,37.5214,37.3456,37.4951,154100.0
2013-01-03 15:05:00,42.64,42.83,42.55,42.82,380100.0,37.4863,37.6533,37.4071,37.6445,380100.0
2013-01-03 15:10:00,42.76,42.87,42.7,42.71,179500.0,37.5918,37.6885,37.539,37.5478,179500.0
2013-01-03 15:15:00,42.71,42.86,42.68,42.69,186300.0,37.5478,37.6797,37.5214,37.5302,186300.0
2013-01-03 15:20:00,42.68,42.71,42.52,42.6,139000.0,37.5214,37.5478,37.3808,37.4511,139000.0
2013-01-03 15:25:00,42.59,42.64,42.48,42.5,161300.0,37.4423,37.4863,37.3456,37.3632,161300.0
2013-01-03 15:30:00,42.5,42.51,42.43,42.48,147800.0,37.3632,37.372,37.3016,37.3456,147800.0
2013-01-03 15:35:00,42.48,42.49,42.41,42.44,180800.0,37.3456,37.3544,37.2841,37.3104,180800.0
2013-01-03 15:40:00,42.43,42.61,42.43,42.43,262100.0,37.3016,37.4599,37.3016,37.3016,262100.0
2013-01-03 15:45:00,42.44,42.51,42.27,42.33,278400.0,37.3104,37.372,37.161,37.2137,278400.0
2013-01-03 15:50:00,42.32,42.37,42.15,42.22,291700.0,37.2049,37.2489,37.0555,37.117,291700.0
2013-01-03 15:55:00,42.22,42.36,42.22,42.34,407500.0,37.117,37.2401,37.117,37.2225,407500.0
2013-01-04 09:30:00,42.41,42.48,42.22,42.4,79500.0,37.2841,37.3456,37.117,37.2753,79500.0
2013-01-04 09:35:00,42.42,42.48,42.27,42.27,57900.0,37.2929,37.3456,37.161,37.161,57900.0
2013-01-04 09:40:00,42.25,42.69,42.25,42.63,264400.0,37.1434,37.5302,37.1434,37.4775,264400.0
2013-01-04 09:45:00,42.62,42.96,42.62,42.64,152600.0,37.4687,37.7676,37.4687,37.4863,152600.0
2013-01-04 09:50:00,42.64,42.8,42.64,42.73,71200.0,37.4863,37.6269,37.4863,37.5654,71200.0
2013-01-04 09:55:00,42.72,42.93,42.68,42.92,44400.0,37.5566,37.7412,37.5214,37.7324,44400.0
2013-01-04 10:00:00,42.94,42.96,42.82,42.88,54000.0,37.75,37.7676,37.6445,37.6973,54000.0
2013-01-04 10:05:00,42.88,42.89,42.77,42.84,31700.0,37.6973,37.706,37.6006,37.6621,31700.0
2013-01-04 10:10:00,42.84,43.0,42.82,42.98,64500.0,37.6621,37.8028,37.6445,37.7852,64500.0
2013-01-04 10:15:00,42.98,43.09,42.89,43.04,78200.0,37.7852,37.8819,37.706,37.8379,78200.0
2013-01-04 10:20:00,43.04,43.09,42.97,43.06,80000.0,37.8379,37.8819,37.7764,37.8555,80000.0
2013-01-04 10:25:00,43.06,43.21,43.06,43.17,105800.0,37.8555,37.9874,37.8555,37.9522,105800.0
2013-01-04 10:30:00,43.16,43.25,43.1,43.13,149500.0,37.9434,38.0225,37.8907,37.917,149500.0
2013-01-04 10:35:00,43.14,43.25,43.14,43.23,103900.0,37.9258,38.0225,37.9258,38.005,103900.0
2013-01-04 10:40:00,43.25,43.27,43.2,43.25,68500.0,38.0225,38.0401,37.9786,38.0225,68500.0
2013-01-04 10:45:00,43.25,43.48,43.24,43.4,144200.0,38.0225,38.2247,38.0137,38.1544,144200.0
2013-01-04 10:50:00,43.39,43.39,43.25,43.31,68600.0,38.1456,38.1456,38.0225,38.0753,68600.0
2013-01-04 10:55:00,43.3,43.32,43.19,43.2,43200.0,38.0665,38.0841,37.9698,37.9786,43200.0
2013-01-04 11:00:00,43.2,43.21,43.16,43.17,30200.0,37.9786,37.9874,37.9434,37.9522,30200.0
2013-01-04 11:05:00,43.17,43.19,43.1,43.17,39300.0,37.9522,37.9698,37.8907,37.9522,39300.0
2013-01-04 11:10:00,43.18,43.18,43.05,43.09,46200.0,37.961,37.961,37.8467,37.8819,46200.0
2013-01-04 11:15:00,43.1,43.13,43.08,43.09,28500.0,37.8907,37.917,37.8731,37.8819,28500.0
2013-01-04 11:20:00,43.09,43.16,43.08,43.16,47900.0,37.8819,37.9434,37.8731,37.9434,47900.0
2013-01-04 11:25:00,43.15,43.19,43.1,43.12,33600.0,37.9346,37.9698,37.8907,37.9082,33600.0
2013-01-04 11:30:00,43.12,43.3,43.12,43.3,98700.0,37.9082,38.0665,37.9082,38.0665,98700.0
2013-01-04 11:35:00,43.3,43.33,43.21,43.33,77300.0,38.0665,38.0929,37.9874,38.0929,77300.0
2013-01-04 11:40:00,43.32,43.36,43.27,43.34,65400.0,38.0841,38.1192,38.0401,38.1017,65400.0
2013-01-04 11:45:00,43.34,43.52,43.3,43.52,79400.0,38.1017,38.2599,38.0665,38.2599,79400.0
2013-01-04 11:50:00,43.52,43.65,43.51,43.62,126100.0,38.2599,38.3742,38.2511,38.3478,126100.0
2013-01-04 11:55:00,43.63,43.78,43.6,43.73,139000.0,38.3566,38.4885,38.3302,38.4445,139000.0
2013-01-04 12:00:00,43.73,43.87,43.66,43.73,123300.0,38.4445,38.5676,38.383,38.4445,123300.0
2013-01-04 12:05:00,43.73,43.76,43.65,43.66,118400.0,38.4445,38.4709,38.3742,38.383,118400.0
2013-01-04 12:10:00,43.65,43.81,43.62,43.7,67200.0,38.3742,38.5149,38.3478,38.4181,67200.0
2013-01-04 12:15:00,43.69,43.74,43.64,43.71,55700.0,38.4094,38.4533,38.3654,38.4269,55700.0
2013-01-04 12:20:00,43.72,43.8,43.71,43.78,71200.0,38.4357,38.5061,38.4269,38.4885,71200.0
2013-01-04 12:25:00,43.77,43.86,43.75,43.85,48200.0,38.4797,38.5588,38.4621,38.55,48200.0
2013-01-04 12:30:00,43.84,43.91,43.79,43.91,63200.0,38.5412,38.6028,38.4973,38.6028,63200.0
2013-01-04 12:35:00,43.91,43.93,43.86,43.88,59600.0,38.6028,38.6203,38.5588,38.5764,59600.0
2013-01-04 12:40:00,43.87,43.93,43.85,43.89,56500.0,38.5676,38.6203,38.55,38.5852,56500.0
2013-01-04 12:45:00,43.88,43.97,43.85,43.96,98900.0,38.5764,38.6555,38.55,38.6467,98900.0
2013-01-04 12:50:00,43.95,43.98,43.89,43.96,93500.0,38.6379,38.6643,38.5852,38.6467,93500.0
2013-01-04 12:55:00,43.97,43.99,43.92,43.96,66200.0,38.6555,38.6731,38.6116,38.6467,66200.0
2013-01-04 13:00:00,43.97,44.12,43.96,44.12,134900.0,38.6555,38.7874,38.6467,38.7874,134900.0
2013-01-04 13:05:00,44.11,44.22,44.04,44.16,132500.0,38.7786,38.8753,38.7171,38.8225,132500.0
2013-01-04 13:10:00,44.16,44.18,44.0,44.11,72800.0,38.8225,38.8401,38.6819,38.7786,72800.0
2013-01-04 13:15:00,44.11,44.15,43.93,43.95,101200.0,38.7786,38.8138,38.6203,38.6379,101200.0
2013-01-04 13:20:00,43.95,44.05,43.87,44.0,141200.0,38.6379,38.7258,38.5676,38.6819,141200.0
2013-01-04 13:25:00,44.01,44.23,43.92,44.23,170900.0,38.6907,38.8841,38.6116,38.8841,170900.0
2013-01-04 13:30:00,44.23,44.25,44.12,44.25,123300.0,38.8841,38.9017,38.7874,38.9017,123300.0
2013-01-04 13:35:00,44.26,44.43,44.26,44.36,140400.0,38.9105,39.0599,38.9105,38.9984,140400.0
2013-01-04 13:40:00,44.36,44.52,44.31,44.51,186800.0,38.9984,39.139,38.9544,39.1302,186800.0
2013-01-04 13:45:00,44.52,44.67,44.52,44.62,224700.0,39.139,39.2709,39.139,39.2269,224700.0
2013-01-04 13:50:00,44.63,44.72,44.52,44.58,189600.0,39.2357,39.3149,39.139,39.1918,189600.0
2013-01-04 13:55:00,44.58,44.65,44.35,44.36,150900.0,39.1918,39.2533,38.9896,38.9984,150900.0
2013-01-04 14:00:00,44.35,44.63,44.35,44.62,198900.0,38.9896,39.2357,38.9896,39.2269,198900.0
2013-01-04 14:05:00,44.6,44.63,44.3,44.37,267900.0,39.2094,39.2357,38.9456,39.0072,267900.0
2013-01-04 14:10:00,44.36,44.46,44.28,44.33,167800.0,38.9984,39.0863,38.928,38.972,167800.0
2013-01-04 14:15:00,44.34,44.34,44.19,44.2,100100.0,38.9808,38.9808,38.8489,38.8577,100100.0
2013-01-04 14:20:00,44.21,44.46,44.18,44.38,141700.0,38.8665,39.0863,38.8401,39.016,141700.0
2013-01-04 14:25:00,44.38,44.48,44.27,44.3,120600.0,39.016,39.1039,38.9193,38.9456,120600.0
2013-01-04 14:30:00,44.3,44.31,44.15,44.16,77300.0,38.9456,38.9544,38.8138,38.8225,77300.0
2013-01-04 14:35:00,44.17,44.28,44.12,44.12,102200.0,38.8313,38.928,38.7874,38.7874,102200.0
2013-01-04 14:40:00,44.11,44.22,44.1,44.22,71300.0,38.7786,38.8753,38.7698,38.8753,71300.0
2013-01-04 14:45:00,44.24,44.4,44.21,44.32,105100.0,38.8929,39.0335,38.8665,38.9632,105100.0
2013-01-04 14:50:00,44.33,44.44,44.26,44.4,153700.0,38.972,39.0687,38.9105,39.0335,153700.0
2013-01-04 14:55:00,44.4,44.49,44.38,44.49,57700.0,39.0335,39.1127,39.016,39.1127,57700.0
2013-01-04 15:00:00,44.49,44.5,44.4,44.43,64500.0,39.1127,39.1215,39.0335,39.0599,64500.0
2013-01-04 15:05:00,44.43,44.44,44.4,44.42,81700.0,39.0599,39.0687,39.0335,39.0511,81700.0
2013-01-04 15:10:00,44.42,44.55,44.41,44.51,114200.0,39.0511,39.1654,39.0423,39.1302,114200.0
2013-01-04 15:15:00,44.52,44.6,44.49,44.56,116600.0,39.139,39.2094,39.1127,39.1742,116600.0
2013-01-04 15:20:00,44.56,44.74,44.56,44.66,135400.0,39.1742,39.3324,39.1742,39.2621,135400.0
2013-01-04 15:25:00,44.66,44.72,44.65,44.66,83600.0,39.2621,39.3149,39.2533,39.2621,83600.0
2013-01-04 15:30:00,44.66,44.75,44.64,44.74,142900.0,39.2621,39.3412,39.2445,39.3324,142900.0
2013-01-04 15:35:00,44.74,44.75,44.64,44.74,145000.0,39.3324,39.3412,39.2445,39.3324,145000.0
2013-01-04 15:40:00,44.74,44.75,44.58,44.68,121800.0,39.3324,39.3412,39.1918,39.2797,121800.0
2013-01-04 15:45:00,44.68,44.69,44.61,44.63,158000.0,39.2797,39.2885,39.2182,39.2357,158000.0
2013-01-04 15:50:00,44.63,44.64,44.5,44.62,217900.0,39.2357,39.2445,39.1215,39.2269,217900.0
2013-01-04 15:55:00,44.62,44.67,44.59,44.6,327500.0,39.2269,39.2709,39.2006,39.2094,327500.0
2013-01-07 09:30:00,44.44,44.44,44.0,44.18,161600.0,39.0687,39.0687,38.6819,38.8401,161600.0
2013-01-07 09:35:00,44.21,44.37,44.15,44.31,201900.0,38.8665,39.0072,38.8138,38.9544,201900.0
2013-01-07 09:40:00,44.31,44.46,44.16,44.17,78900.0,38.9544,39.0863,38.8225,38.8313,78900.0
2013-01-07 09:45:00,44.18,44.2,44.08,44.11,190100.0,38.8401,38.8577,38.7522,38.7786,190100.0
2013-01-07 09:50:00,44.09,44.17,43.8,43.8,141600.0,38.761,38.8313,38.5061,38.5061,141600.0
2013-01-07 09:55:00,43.8,43.88,43.63,43.88,104300.0,38.5061,38.5764,38.3566,38.5764,104300.0
2013-01-07 10:00:00,43.88,43.93,43.7,43.7,70500.0,38.5764,38.6203,38.4181,38.4181,70500.0
2013-01-07 10:05:00,43.71,43.71,43.38,43.38,89600.0,38.4269,38.4269,38.1368,38.1368,89600.0
2013-01-07 10:10:00,43.39,43.49,43.29,43.35,96100.0,38.1456,38.2335,38.0577,38.1104,96100.0
2013-01-07 10:15:00,43.35,43.51,43.33,43.4,73000.0,38.1104,38.2511,38.0929,38.1544,73000.0
2013-01-07 10:20:00,43.41,43.41,43.13,43.22,87800.0,38.1632,38.1632,37.917,37.9962,87800.0
2013-01-07 10:25:00,43.23,43.59,43.17,43.5,148100.0,38.005,38.3214,37.9522,38.2423,148100.0
2013-01-07 10:30:00,43.49,43.59,43.44,43.44,96300.0,38.2335,38.3214,38.1896,38.1896,96300.0
2013-01-07 10:35:00,43.43,43.49,43.13,43.15,91000.0,38.1808,38.2335,37.917,37.9346,91000.0
2013-01-07 10:40:00,43.15,43.2,43.07,43.16,87500.0,37.9346,37.9786,37.8643,37.9434,87500.0
2013-01-07 10:45:00,43.16,43.18,43.05,43.07,60500.0,37.9434,37.961,37.8467,37.8643,60500.0
2013-01-07 10:50:00,43.06,43.07,42.84,42.85,124700.0,37.8555,37.8643,37.6621,37.6709,124700.0
2013-01-07 10:55:00,42.85,43.05,42.85,43.05,116800.0,37.6709,37.8467,37.6709,37.8467,116800.0
2013-01-07 11:00:00,43.04,43.17,43.01,43.15,87200.0,37.8379,37.9522,37.8115,37.9346,87200.0
2013-01-07 11:05:00,43.14,43.24,43.14,43.24,152300.0,37.9258,38.0137,37.9258,38.0137,152300.0
2013-01-07 11:10:00,43.23,43.37,43.21,43.26,103500.0,38.005,38.128,37.9874,38.0313,103500.0
2013-01-07 11:15:00,43.25,43.34,43.24,43.31,56700.0,38.0225,38.1017,38.0137,38.0753,56700.0
2013-01-07 11:20:00,43.32,43.35,43.26,43.33,43200.0,38.0841,38.1104,38.0313,38.0929,43200.0
2013-01-07 11:25:00,43.34,43.41,43.3,43.41,60200.0,38.1017,38.1632,38.0665,38.1632,60200.0
2013-01-07 11:30:00,43.41,43.45,43.35,43.36,58900.0,38.1632,38.1984,38.1104,38.1192,58900.0
2013-01-07 11:35:00,43.36,43.44,43.34,43.41,46200.0,38.1192,38.1896,38.1017,38.1632,46200.0
2013-01-07 11:40:00,43.41,43.54,43.4,43.52,92300.0,38.1632,38.2775,38.1544,38.2599,92300.0
2013-01-07 11:45:00,43.51,43.54,43.48,43.5,46300.0,38.2511,38.2775,38.2247,38.2423,46300.0
2013-01-07 11:50:00,43.5,43.6,43.42,43.5,47500.0,38.2423,38.3302,38.172,38.2423,47500.0
2013-01-07 11:55:00,43.49,43.54,43.48,43.5,50000.0,38.2335,38.2775,38.2247,38.2423,50000.0
2013-01-07 12:00:00,43.51,43.51,43.33,43.34,33400.0,38.2511,38.2511,38.0929,38.1017,33400.0
2013-01-07 12:05:00,43.33,43.42,43.28,43.34,42100.0,38.0929,38.172,38.0489,38.1017,42100.0
2013-01-07 12:10:00,43.35,43.43,43.32,43.39,22600.0,38.1104,38.1808,38.0841,38.1456,22600.0
2013-01-07 12:15:00,43.4,43.42,43.35,43.38,22600.0,38.1544,38.172,38.1104,38.1368,22600.0
2013-01-07 12:20:00,43.38,43.53,43.37,43.51,44600.0,38.1368,38.2687,38.128,38.2511,44600.0
2013-01-07 12:25:00,43.51,43.57,43.49,43.52,61800.0,38.2511,38.3039,38.2335,38.2599,61800.0
2013-01-07 12:30:00,43.51,43.59,43.51,43.56,49800.0,38.2511,38.3214,38.2511,38.2951,49800.0
2013-01-07 12:35:00,43.57,43.68,43.57,43.67,58800.0,38.3039,38.4006,38.3039,38.3918,58800.0
2013-01-07 12:40:00,43.67,43.72,43.57,43.59,33400.0,38.3918,38.4357,38.3039,38.3214,33400.0
2013-01-07 12:45:00,43.59,43.59,43.45,43.46,31200.0,38.3214,38.3214,38.1984,38.2072,31200.0
2013-01-07 12:50:00,43.46,43.49,43.42,43.47,27100.0,38.2072,38.2335,38.172,38.2159,27100.0
2013-01-07 12:55:00,43.46,43.57,43.46,43.55,27200.0,38.2072,38.3039,38.2072,38.2863,27200.0
2013-01-07 13:00:00,43.56,43.69,43.56,43.65,43600.0,38.2951,38.4094,38.2951,38.3742,43600.0
2013-01-07 13:05:00,43.66,43.85,43.62,43.81,111600.0,38.383,38.55,38.3478,38.5149,111600.0
2013-01-07 13:10:00,43.81,43.84,43.75,43.82,41600.0,38.5149,38.5412,38.4621,38.5236,41600.0
2013-01-07 13:15:00,43.83,43.95,43.82,43.89,53500.0,38.5324,38.6379,38.5236,38.5852,53500.0
2013-01-07 13:20:00,43.9,43.96,43.88,43.96,55600.0,38.594,38.6467,38.5764,38.6467,55600.0
2013-01-07 13:25:00,43.96,44.09,43.95,44.01,84000.0,38.6467,38.761,38.6379,38.6907,84000.0
2013-01-07 13:30:00,44.01,44.06,43.92,43.93,64100.0,38.6907,38.7346,38.6116,38.6203,64100.0
2013-01-07 13:35:00,43.93,43.96,43.89,43.92,53500.0,38.6203,38.6467,38.5852,38.6116,53500.0
2013-01-07 13:40:00,43.91,43.91,43.89,43.89,39300.0,38.6028,38.6028,38.5852,38.5852,39300.0
2013-01-07 13:45:00,43.89,43.95,43.84,43.92,61700.0,38.5852,38.6379,38.5412,38.6116,61700.0
2013-01-07 13:50:00,43.91,43.94,43.87,43.89,47300.0,38.6028,38.6291,38.5676,38.5852,47300.0
2013-01-07 13:55:00,43.9,43.9,43.83,43.84,34300.0,38.594,38.594,38.5324,38.5412,34300.0
2013-01-07 14:00:00,43.84,43.91,43.83,43.9,54200.0,38.5412,38.6028,38.5324,38.594,54200.0
2013-01-07 14:05:00,43.89,43.93,43.89,43.9,25300.0,38.5852,38.6203,38.5852,38.594,25300.0
2013-01-07 14:10:00,43.9,43.92,43.89,43.91,25700.0,38.594,38.6116,38.5852,38.6028,25700.0
2013-01-07 14:15:00,43.91,43.96,43.91,43.95,48400.0,38.6028,38.6467,38.6028,38.6379,48400.0
2013-01-07 14:20:00,43.95,43.96,43.92,43.92,33300.0,38.6379,38.6467,38.6116,38.6116,33300.0
2013-01-07 14:25:00,43.93,43.97,43.92,43.93,28300.0,38.6203,38.6555,38.6116,38.6203,28300.0
2013-01-07 14:30:00,43.92,43.96,43.89,43.91,38800.0,38.6116,38.6467,38.5852,38.6028,38800.0
2013-01-07 14:35:00,43.9,43.96,43.89,43.95,38800.0,38.594,38.6467,38.5852,38.6379,38800.0
2013-01-07 14:40:00,43.95,43.97,43.89,43.91,57100.0,38.6379,38.6555,38.5852,38.6028,57100.0
2013-01-07 14:45:00,43.91,43.92,43.84,43.84,37800.0,38.6028,38.6116,38.5412,38.5412,37800.0
2013-01-07 14:50:00,43.84,43.85,43.78,43.78,27200.0,38.5412,38.55,38.4885,38.4885,27200.0
2013-01-07 14:55:00,43.78,43.81,43.77,43.77,36500.0,38.4885,38.5149,38.4797,38.4797,36500.0
2013-01-07 15:00:00,43.78,43.79,43.75,43.75,22200.0,38.4885,38.4973,38.4621,38.4621,22200.0
2013-01-07 15:05:00,43.75,43.75,43.67,43.68,40000.0,38.4621,38.4621,38.3918,38.4006,40000.0
2013-01-07 15:10:00,43.69,43.73,43.68,43.72,49800.0,38.4094,38.4445,38.4006,38.4357,49800.0
2013-01-07 15:15:00,43.72,43.79,43.72,43.76,47000.0,38.4357,38.4973,38.4357,38.4709,47000.0
2013-01-07 15:20:00,43.75,43.83,43.74,43.8,107800.0,38.4621,38.5324,38.4533,38.5061,107800.0
2013-01-07 15:25:00,43.8,43.8,43.72,43.79,122700.0,38.5061,38.5061,38.4357,38.4973,122700.0
2013-01-07 15:30:00,43.79,43.83,43.76,43.79,72100.0,38.4973,38.5324,38.4709,38.4973,72100.0
2013-01-07 15:35:00,43.78,43.79,43.69,43.71,56600.0,38.4885,38.4973,38.4094,38.4269,56600.0
2013-01-07 15:40:00,43.71,43.72,43.69,43.72,72800.0,38.4269,38.4357,38.4094,38.4357,72800.0
2013-01-07 15:45:00,43.71,43.75,43.67,43.69,141500.0,38.4269,38.4621,38.3918,38.4094,141500.0
2013-01-07 15:50:00,43.69,43.74,43.66,43.69,119400.0,38.4094,38.4533,38.383,38.4094,119400.0
2013-01-07 15:55:00,43.7,43.77,43.65,43.72,191100.0,38.4181,38.4797,38.3742,38.4357,191100.0
2013-01-08 09:30:00,43.63,43.72,43.42,43.45,42200.0,38.3566,38.4357,38.172,38.1984,42200.0
2013-01-08 09:35:00,43.44,43.67,43.4,43.55,156800.0,38.1896,38.3918,38.1544,38.2863,156800.0
2013-01-08 09:40:00,43.52,43.57,43.5,43.52,47200.0,38.2599,38.3039,38.2423,38.2599,47200.0
2013-01-08 09:45:00,43.52,43.54,43.5,43.5,30300.0,38.2599,38.2775,38.2423,38.2423,30300.0
2013-01-08 09:50:00,43.5,43.52,43.48,43.51,28200.0,38.2423,38.2599,38.2247,38.2511,28200.0
2013-01-08 09:55:00,43.51,43.54,43.5,43.52,21500.0,38.2511,38.2775,38.2423,38.2599,21500.0
2013-01-08 10:00:00,43.51,43.52,43.48,43.5,22900.0,38.2511,38.2599,38.2247,38.2423,22900.0
2013-01-08 10:05:00,43.49,43.53,43.49,43.53,22900.0,38.2335,38.2687,38.2335,38.2687,22900.0
2013-01-08 10:10:00,43.53,43.56,43.49,43.5,35400.0,38.2687,38.2951,38.2335,38.2423,35400.0
2013-01-08 10:15:00,43.49,43.55,43.49,43.54,16600.0,38.2335,38.2863,38.2335,38.2775,16600.0
2013-01-08 10:20:00,43.53,43.56,43.52,43.52,14900.0,38.2687,38.2951,38.2599,38.2599,14900.0
2013-01-08 10:25:00,43.53,43.59,43.51,43.57,23300.0,38.2687,38.3214,38.2511,38.3039,23300.0
2013-01-08 10:30:00,43.57,43.57,43.52,43.55,11100.0,38.3039,38.3039,38.2599,38.2863,11100.0
2013-01-08 10:35:00,43.55,43.55,43.5,43.51,17000.0,38.2863,38.2863,38.2423,38.2511,17000.0
2013-01-08 10:40:00,43.51,43.54,43.5,43.53,15000.0,38.2511,38.2775,38.2423,38.2687,15000.0
2013-01-08 10:45:00,43.54,43.55,43.51,43.53,13700.0,38.2775,38.2863,38.2511,38.2687,13700.0
2013-01-08 10:50:00,43.53,43.53,43.49,43.52,48700.0,38.2687,38.2687,38.2335,38.2599,48700.0
2013-01-08 10:55:00,43.51,43.51,43.49,43.5,17500.0,38.2511,38.2511,38.2335,38.2423,17500.0
2013-01-08 11:00:00,43.51,43.52,43.48,43.51,52400.0,38.2511,38.2599,38.2247,38.2511,52400.0
2013-01-08 11:05:00,43.5,43.52,43.49,43.5,41900.0,38.2423,38.2599,38.2335,38.2423,41900.0
2013-01-08 11:10:00,43.5,43.51,43.49,43.5,32200.0,38.2423,38.2511,38.2335,38.2423,32200.0
2013-01-08 11:15:00,43.5,43.51,43.49,43.5,48200.0,38.2423,38.2511,38.2335,38.2423,48200.0
2013-01-08 11:20:00,43.5,43.51,43.48,43.5,80100.0,38.2423,38.2511,38.2247,38.2423,80100.0
2013-01-08 11:25:00,43.48,43.5,43.46,43.5,37800.0,38.2247,38.2423,38.2072,38.2423,37800.0
2013-01-08 11:30:00,43.5,43.52,43.49,43.51,11700.0,38.2423,38.2599,38.2335,38.2511,11700.0
2013-01-08 11:35:00,43.51,43.55,43.5,43.54,30900.0,38.2511,38.2863,38.2423,38.2775,30900.0
2013-01-08 11:40:00,43.54,43.56,43.53,43.53,10600.0,38.2775,38.2951,38.2687,38.2687,10600.0
2013-01-08 11:45:00,43.53,43.54,43.51,43.51,12600.0,38.2687,38.2775,38.2511,38.2511,12600.0
2013-01-08 11:50:00,43.52,43.54,43.51,43.53,20500.0,38.2599,38.2775,38.2511,38.2687,20500.0
2013-01-08 11:55:00,43.52,43.55,43.51,43.51,21700.0,38.2599,38.2863,38.2511,38.2511,21700.0
2013-01-08 12:00:00,43.52,43.55,43.51,43.53,18700.0,38.2599,38.2863,38.2511,38.2687,18700.0
2013-01-08 12:05:00,43.54,43.54,43.5,43.5,10000.0,38.2775,38.2775,38.2423,38.2423,10000.0
2013-01-08 12:10:00,43.5,43.51,43.49,43.51,13400.0,38.2423,38.2511,38.2335,38.2511,13400.0
2013-01-08 12:15:00,43.5,43.52,43.49,43.51,17400.0,38.2423,38.2599,38.2335,38.2511,17400.0
2013-01-08 12:20:00,43.51,43.52,43.5,43.51,9900.0,38.2511,38.2599,38.2423,38.2511,9900.0
2013-01-08 12:25:00,43.5,43.51,43.5,43.51,17100.0,38.2423,38.2511,38.2423,38.2511,17100.0
2013-01-08 12:30:00,43.5,43.52,43.49,43.52,25800.0,38.2423,38.2599,38.2335,38.2599,25800.0
2013-01-08 12:35:00,43.51,43.52,43.49,43.5,27400.0,38.2511,38.2599,38.2335,38.2423,27400.0
2013-01-08 12:40:00,43.5,43.51,43.49,43.49,18000.0,38.2423,38.2511,38.2335,38.2335,18000.0
2013-01-08 12:45:00,43.5,43.5,43.43,43.44,25900.0,38.2423,38.2423,38.1808,38.1896,25900.0
2013-01-08 12:50:00,43.45,43.47,43.44,43.45,16600.0,38.1984,38.2159,38.1896,38.1984,16600.0
2013-01-08 12:55:00,43.45,43.46,43.42,43.45,20600.0,38.1984,38.2072,38.172,38.1984,20600.0
2013-01-08 13:00:00,43.46,43.48,43.44,43.45,21600.0,38.2072,38.2247,38.1896,38.1984,21600.0
2013-01-08 13:05:00,43.45,43.46,43.43,43.46,23300.0,38.1984,38.2072,38.1808,38.2072,23300.0
2013-01-08 13:10:00,43.45,43.46,43.44,43.45,15300.0,38.1984,38.2072,38.1896,38.1984,15300.0
2013-01-08 13:15:00,43.47,43.47,43.45,43.45,13100.0,38.2159,38.2159,38.1984,38.1984,13100.0
2013-01-08 13:20:00,43.46,43.47,43.45,43.46,22100.0,38.2072,38.2159,38.1984,38.2072,22100.0
2013-01-08 13:25:00,43.47,43.5,43.47,43.49,20600.0,38.2159,38.2423,38.2159,38.2335,20600.0
2013-01-08 13:30:00,43.49,43.52,43.49,43.5,43000.0,38.2335,38.2599,38.2335,38.2423,43000.0
2013-01-08 13:35:00,43.5,43.59,43.49,43.55,32400.0,38.2423,38.3214,38.2335,38.2863,32400.0
2013-01-08 13:40:00,43.54,43.54,43.51,43.52,10400.0,38.2775,38.2775,38.2511,38.2599,10400.0
2013-01-08 13:45:00,43.52,43.52,43.5,43.52,11700.0,38.2599,38.2599,38.2423,38.2599,11700.0
2013-01-08 13:50:00,43.52,43.52,43.5,43.52,11400.0,38.2599,38.2599,38.2423,38.2599,11400.0
2013-01-08 13:55:00,43.51,43.54,43.51,43.51,24500.0,38.2511,38.2775,38.2511,38.2511,24500.0
2013-01-08 14:00:00,43.51,43.53,43.48,43.48,14100.0,38.2511,38.2687,38.2247,38.2247,14100.0
2013-01-08 14:05:00,43.48,43.51,43.48,43.48,20300.0,38.2247,38.2511,38.2247,38.2247,20300.0
2013-01-08 14:10:00,43.48,43.52,43.48,43.51,16200.0,38.2247,38.2599,38.2247,38.2511,16200.0
2013-01-08 14:15:00,43.5,43.51,43.48,43.48,16300.0,38.2423,38.2511,38.2247,38.2247,16300.0
2013-01-08 14:20:00,43.48,43.48,43.38,43.38,24800.0,38.2247,38.2247,38.1368,38.1368,24800.0
2013-01-08 14:25:00,43.38,43.43,43.38,43.42,23400.0,38.1368,38.1808,38.1368,38.172,23400.0
2013-01-08 14:30:00,43.41,43.48,43.41,43.45,20400.0,38.1632,38.2247,38.1632,38.1984,20400.0
2013-01-08 14:35:00,43.45,43.47,43.43,43.46,17900.0,38.1984,38.2159,38.1808,38.2072,17900.0
2013-01-08 14:40:00,43.47,43.47,43.43,43.45,20500.0,38.2159,38.2159,38.1808,38.1984,20500.0
2013-01-08 14:45:00,43.45,43.46,43.41,43.45,17400.0,38.1984,38.2072,38.1632,38.1984,17400.0
2013-01-08 14:50:00,43.46,43.47,43.42,43.44,26400.0,38.2072,38.2159,38.172,38.1896,26400.0
2013-01-08 14:55:00,43.44,43.44,43.42,43.42,9700.0,38.1896,38.1896,38.172,38.172,9700.0
2013-01-08 15:00:00,43.43,43.47,43.42,43.46,22700.0,38.1808,38.2159,38.172,38.2072,22700.0
2013-01-08 15:05:00,43.45,43.47,43.42,43.47,14700.0,38.1984,38.2159,38.172,38.2159,14700.0
2013-01-08 15:10:00,43.46,43.48,43.43,43.46,31200.0,38.2072,38.2247,38.1808,38.2072,31200.0
2013-01-08 15:15:00,43.47,43.5,43.46,43.49,22600.0,38.2159,38.2423,38.2072,38.2335,22600.0
2013-01-08 15:20:00,43.48,43.51,43.44,43.46,31200.0,38.2247,38.2511,38.1896,38.2072,31200.0
2013-01-08 15:25:00,43.46,43.49,43.46,43.48,18100.0,38.2072,38.2335,38.2072,38.2247,18100.0
2013-01-08 15:30:00,43.48,43.5,43.47,43.48,25700.0,38.2247,38.2423,38.2159,38.2247,25700.0
2013-01-08 15:35:00,43.48,43.48,43.42,43.42,34000.0,38.2247,38.2247,38.172,38.172,34000.0
2013-01-08 15:40:00,43.42,43.45,43.39,43.42,37500.0,38.172,38.1984,38.1456,38.172,37500.0
2013-01-08 15:45:00,43.42,43.43,43.34,43.34,56900.0,38.172,38.1808,38.1017,38.1017,56900.0
2013-01-08 15:50:00,43.35,43.42,43.34,43.37,103900.0,38.1104,38.172,38.1017,38.128,103900.0
2013-01-08 15:55:00,43.37,43.41,43.35,43.35,136400.0,38.128,38.1632,38.1104,38.1104,136400.0
2013-01-09 09:30:00,43.18,43.33,42.76,43.26,177500.0,37.961,38.0929,37.5918,38.0313,177500.0
2013-01-09 09:35:00,43.27,43.35,43.07,43.25,52600.0,38.0401,38.1104,37.8643,38.0225,52600.0
2013-01-09 09:40:00,43.25,43.33,43.17,43.22,51500.0,38.0225,38.0929,37.9522,37.9962,51500.0
2013-01-09 09:45:00,43.22,43.22,42.99,43.0,43600.0,37.9962,37.9962,37.794,37.8028,43600.0
2013-01-09 09:50:00,43.01,43.09,43.0,43.08,25900.0,37.8115,37.8819,37.8028,37.8731,25900.0
2013-01-09 09:55:00,43.08,43.17,43.07,43.15,21400.0,37.8731,37.9522,37.8643,37.9346,21400.0
2013-01-09 10:00:00,43.15,43.2,43.14,43.19,23500.0,37.9346,37.9786,37.9258,37.9698,23500.0
2013-01-09 10:05:00,43.19,43.22,43.14,43.19,48500.0,37.9698,37.9962,37.9258,37.9698,48500.0
2013-01-09 10:10:00,43.17,43.3,43.17,43.29,30500.0,37.9522,38.0665,37.9522,38.0577,30500.0
2013-01-09 10:15:00,43.29,43.29,43.2,43.22,187400.0,38.0577,38.0577,37.9786,37.9962,187400.0
2013-01-09 10:20:00,43.22,43.22,43.18,43.18,15000.0,37.9962,37.9962,37.961,37.961,15000.0
2013-01-09 10:25:00,43.18,43.21,43.17,43.2,64000.0,37.961,37.9874,37.9522,37.9786,64000.0
2013-01-09 10:30:00,43.2,43.2,43.13,43.15,19100.0,37.9786,37.9786,37.917,37.9346,19100.0
2013-01-09 10:35:00,43.15,43.18,43.13,43.16,16800.0,37.9346,37.961,37.917,37.9434,16800.0
2013-01-09 10:40:00,43.17,43.18,43.14,43.16,33400.0,37.9522,37.961,37.9258,37.9434,33400.0
2013-01-09 10:45:00,43.15,43.15,43.03,43.04,26200.0,37.9346,37.9346,37.8291,37.8379,26200.0
2013-01-09 10:50:00,43.04,43.13,43.04,43.13,50600.0,37.8379,37.917,37.8379,37.917,50600.0
2013-01-09 10:55:00,43.12,43.13,43.07,43.08,34000.0,37.9082,37.917,37.8643,37.8731,34000.0
2013-01-09 11:00:00,43.08,43.21,43.08,43.09,55400.0,37.8731,37.9874,37.8731,37.8819,55400.0
2013-01-09 11:05:00,43.08,43.14,43.07,43.11,53900.0,37.8731,37.9258,37.8643,37.8995,53900.0
2013-01-09 11:10:00,43.1,43.11,43.05,43.08,26200.0,37.8907,37.8995,37.8467,37.8731,26200.0
2013-01-09 11:15:00,43.08,43.11,43.05,43.1,28900.0,37.8731,37.8995,37.8467,37.8907,28900.0
2013-01-09 11:20:00,43.1,43.1,43.05,43.05,31700.0,37.8907,37.8907,37.8467,37.8467,31700.0
2013-01-09 11:25:00,43.05,43.05,42.91,42.95,91100.0,37.8467,37.8467,37.7236,37.7588,91100.0
2013-01-09 11:30:00,42.95,42.99,42.95,42.97,17400.0,37.7588,37.794,37.7588,37.7764,17400.0
2013-01-09 11:35:00,42.98,43.02,42.93,42.96,110000.0,37.7852,37.8203,37.7412,37.7676,110000.0
2013-01-09 11:40:00,42.97,42.99,42.95,42.97,11100.0,37.7764,37.794,37.7588,37.7764,11100.0
2013-01-09 11:45:00,42.97,42.99,42.94,42.95,17800.0,37.7764,37.794,37.75,37.7588,17800.0
2013-01-09 11:50:00,42.96,42.97,42.91,42.94,41800.0,37.7676,37.7764,37.7236,37.75,41800.0
2013-01-09 11:55:00,42.94,42.96,42.91,42.91,24200.0,37.75,37.7676,37.7236,37.7236,24200.0
2013-01-09 12:00:00,42.92,42.92,42.82,42.83,59000.0,37.7324,37.7324,37.6445,37.6533,59000.0
2013-01-09 12:05:00,42.84,42.84,42.79,42.8,25000.0,37.6621,37.6621,37.6181,37.6269,25000.0
2013-01-09 12:10:00,42.79,42.82,42.7,42.74,73300.0,37.6181,37.6445,37.539,37.5742,73300.0
2013-01-09 12:15:00,42.73,42.74,42.59,42.62,97300.0,37.5654,37.5742,37.4423,37.4687,97300.0
2013-01-09 12:20:00,42.61,42.73,42.61,42.68,49700.0,37.4599,37.5654,37.4599,37.5214,49700.0
2013-01-09 12:25:00,42.68,42.79,42.64,42.78,75000.0,37.5214,37.6181,37.4863,37.6093,75000.0
2013-01-09 12:30:00,42.77,42.87,42.77,42.84,48700.0,37.6006,37.6885,37.6006,37.6621,48700.0
2013-01-09 12:35:00,42.85,42.87,42.82,42.87,108500.0,37.6709,37.6885,37.6445,37.6885,108500.0
2013-01-09 12:40:00,42.86,42.89,42.83,42.84,53300.0,37.6797,37.706,37.6533,37.6621,53300.0
2013-01-09 12:45:00,42.84,42.87,42.83,42.87,71000.0,37.6621,37.6885,37.6533,37.6885,71000.0
2013-01-09 12:50:00,42.87,42.97,42.84,42.94,101800.0,37.6885,37.7764,37.6621,37.75,101800.0
2013-01-09 12:55:00,42.95,43.01,42.9,42.96,91100.0,37.7588,37.8115,37.7148,37.7676,91100.0
2013-01-09 13:00:00,42.98,43.0,42.89,42.9,54000.0,37.7852,37.8028,37.706,37.7148,54000.0
2013-01-09 13:05:00,42.9,42.91,42.85,42.9,59500.0,37.7148,37.7236,37.6709,37.7148,59500.0
2013-01-09 13:10:00,42.9,42.91,42.86,42.86,39500.0,37.7148,37.7236,37.6797,37.6797,39500.0
2013-01-09 13:15:00,42.86,42.89,42.86,42.88,18100.0,37.6797,37.706,37.6797,37.6973,18100.0
2013-01-09 13:20:00,42.88,42.9,42.86,42.87,47000.0,37.6973,37.7148,37.6797,37.6885,47000.0
2013-01-09 13:25:00,42.88,42.91,42.88,42.89,24800.0,37.6973,37.7236,37.6973,37.706,24800.0
2013-01-09 13:30:00,42.89,42.91,42.87,42.9,54200.0,37.706,37.7236,37.6885,37.7148,54200.0
2013-01-09 13:35:00,42.89,42.91,42.88,42.88,37800.0,37.706,37.7236,37.6973,37.6973,37800.0
2013-01-09 13:40:00,42.89,42.89,42.85,42.86,29300.0,37.706,37.706,37.6709,37.6797,29300.0
2013-01-09 13:45:00,42.87,42.89,42.86,42.87,13600.0,37.6885,37.706,37.6797,37.6885,13600.0
2013-01-09 13:50:00,42.87,42.88,42.86,42.86,14400.0,37.6885,37.6973,37.6797,37.6797,14400.0
2013-01-09 13:55:00,42.87,42.87,42.85,42.86,29800.0,37.6885,37.6885,37.6709,37.6797,29800.0
2013-01-09 14:00:00,42.86,42.86,42.81,42.86,41500.0,37.6797,37.6797,37.6357,37.6797,41500.0
2013-01-09 14:05:00,42.86,42.86,42.79,42.83,31000.0,37.6797,37.6797,37.6181,37.6533,31000.0
2013-01-09 14:10:00,42.83,42.88,42.83,42.86,20800.0,37.6533,37.6973,37.6533,37.6797,20800.0
2013-01-09 14:15:00,42.87,42.87,42.84,42.85,23000.0,37.6885,37.6885,37.6621,37.6709,23000.0
2013-01-09 14:20:00,42.86,42.88,42.81,42.82,42500.0,37.6797,37.6973,37.6357,37.6445,42500.0
2013-01-09 14:25:00,42.81,42.83,42.79,42.81,38800.0,37.6357,37.6533,37.6181,37.6357,38800.0
2013-01-09 14:30:00,42.82,42.83,42.79,42.83,31200.0,37.6445,37.6533,37.6181,37.6533,31200.0
2013-01-09 14:35:00,42.83,42.84,42.81,42.83,29500.0,37.6533,37.6621,37.6357,37.6533,29500.0
2013-01-09 14:40:00,42.82,42.89,42.82,42.86,45800.0,37.6445,37.706,37.6445,37.6797,45800.0
2013-01-09 14:45:00,42.87,42.88,42.82,42.83,59800.0,37.6885,37.6973,37.6445,37.6533,59800.0
2013-01-09 14:50:00,42.83,42.85,42.8,42.81,46200.0,37.6533,37.6709,37.6269,37.6357,46200.0
2013-01-09 14:55:00,42.81,42.84,42.8,42.84,69400.0,37.6357,37.6621,37.6269,37.6621,69400.0
2013-01-09 15:00:00,42.84,42.87,42.81,42.84,64500.0,37.6621,37.6885,37.6357,37.6621,64500.0
2013-01-09 15:05:00,42.84,42.91,42.84,42.9,51500.0,37.6621,37.7236,37.6621,37.7148,51500.0
2013-01-09 15:10:00,42.9,42.91,42.85,42.86,83100.0,37.7148,37.7236,37.6709,37.6797,83100.0
2013-01-09 15:15:00,42.85,42.94,42.82,42.93,110700.0,37.6709,37.75,37.6445,37.7412,110700.0
2013-01-09 15:20:00,42.93,42.95,42.88,42.88,98300.0,37.7412,37.7588,37.6973,37.6973,98300.0
2013-01-09 15:25:00,42.88,42.91,42.87,42.9,57700.0,37.6973,37.7236,37.6885,37.7148,57700.0
2013-01-09 15:30:00,42.9,42.91,42.88,42.91,120500.0,37.7148,37.7236,37.6973,37.7236,120500.0
2013-01-09 15:35:00,42.91,43.02,42.91,42.99,109000.0,37.7236,37.8203,37.7236,37.794,109000.0
2013-01-09 15:40:00,42.99,43.01,42.9,42.97,73500.0,37.794,37.8115,37.7148,37.7764,73500.0
2013-01-09 15:45:00,42.98,43.01,42.93,42.94,78100.0,37.7852,37.8115,37.7412,37.75,78100.0
2013-01-09 15:50:00,42.93,43.01,42.93,42.97,175800.0,37.7412,37.8115,37.7412,37.7764,175800.0
2013-01-09 15:55:00,42.96,43.0,42.94,42.98,206300.0,37.7676,37.8028,37.75,37.7852,206300.0
2013-01-10 09:30:00,42.99,43.0,42.68,42.79,63900.0,37.794,37.8028,37.5214,37.6181,63900.0
2013-01-10 09:35:00,42.82,42.94,42.79,42.84,24800.0,37.6445,37.75,37.6181,37.6621,24800.0
2013-01-10 09:40:00,42.84,42.99,42.8,42.99,24700.0,37.6621,37.794,37.6269,37.794,24700.0
2013-01-10 09:45:00,42.98,42.99,42.82,42.89,32500.0,37.7852,37.794,37.6445,37.706,32500.0
2013-01-10 09:50:00,42.91,42.97,42.86,42.87,17200.0,37.7236,37.7764,37.6797,37.6885,17200.0
2013-01-10 09:55:00,42.88,42.97,42.87,42.94,22100.0,37.6973,37.7764,37.6885,37.75,22100.0
2013-01-10 10:00:00,42.94,43.06,42.94,43.05,20400.0,37.75,37.8555,37.75,37.8467,20400.0
2013-01-10 10:05:00,43.05,43.14,43.03,43.13,16300.0,37.8467,37.9258,37.8291,37.917,16300.0
2013-01-10 10:10:00,43.13,43.22,43.11,43.21,21800.0,37.917,37.9962,37.8995,37.9874,21800.0
2013-01-10 10:15:00,43.21,43.25,43.16,43.24,16700.0,37.9874,38.0225,37.9434,38.0137,16700.0
2013-01-10 10:20:00,43.25,43.25,43.19,43.19,13400.0,38.0225,38.0225,37.9698,37.9698,13400.0
2013-01-10 10:25:00,43.18,43.19,43.11,43.16,29800.0,37.961,37.9698,37.8995,37.9434,29800.0
2013-01-10 10:30:00,43.13,43.13,43.02,43.04,35800.0,37.917,37.917,37.8203,37.8379,35800.0
2013-01-10 10:35:00,43.03,43.03,42.96,43.02,23800.0,37.8291,37.8291,37.7676,37.8203,23800.0
2013-01-10 10:40:00,43.01,43.07,42.98,43.04,19100.0,37.8115,37.8643,37.7852,37.8379,19100.0
2013-01-10 10:45:00,43.03,43.05,43.01,43.03,9600.0,37.8291,37.8467,37.8115,37.8291,9600.0
2013-01-10 10:50:00,43.04,43.08,43.02,43.03,35900.0,37.8379,37.8731,37.8203,37.8291,35900.0
2013-01-10 10:55:00,43.02,43.02,42.98,42.98,20700.0,37.8203,37.8203,37.7852,37.7852,20700.0
2013-01-10 11:00:00,42.98,42.98,42.94,42.97,20000.0,37.7852,37.7852,37.75,37.7764,20000.0
2013-01-10 11:05:00,42.96,42.98,42.94,42.95,19300.0,37.7676,37.7852,37.75,37.7588,19300.0
2013-01-10 11:10:00,42.94,43.0,42.94,42.95,35200.0,37.75,37.8028,37.75,37.7588,35200.0
2013-01-10 11:15:00,42.94,42.96,42.92,42.93,16500.0,37.75,37.7676,37.7324,37.7412,16500.0
2013-01-10 11:20:00,42.93,42.96,42.91,42.91,14100.0,37.7412,37.7676,37.7236,37.7236,14100.0
2013-01-10 11:25:00,42.92,42.98,42.91,42.97,25100.0,37.7324,37.7852,37.7236,37.7764,25100.0
2013-01-10 11:30:00,42.97,42.98,42.86,42.86,15300.0,37.7764,37.7852,37.6797,37.6797,15300.0
2013-01-10 11:35:00,42.86,42.94,42.86,42.9,30000.0,37.6797,37.75,37.6797,37.7148,30000.0
2013-01-10 11:40:00,42.9,42.93,42.89,42.92,19200.0,37.7148,37.7412,37.706,37.7324,19200.0
2013-01-10 11:45:00,42.91,42.96,42.89,42.89,9500.0,37.7236,37.7676,37.706,37.706,9500.0
2013-01-10 11:50:00,42.89,42.92,42.89,42.9,6800.0,37.706,37.7324,37.706,37.7148,6800.0
2013-01-10 11:55:00,42.89,42.92,42.87,42.91,18100.0,37.706,37.7324,37.6885,37.7236,18100.0
2013-01-10 12:00:00,42.92,42.95,42.89,42.92,37300.0,37.7324,37.7588,37.706,37.7324,37300.0
2013-01-10 12:05:00,42.92,42.96,42.92,42.94,13900.0,37.7324,37.7676,37.7324,37.75,13900.0
2013-01-10 12:10:00,42.93,42.99,42.92,42.98,15900.0,37.7412,37.794,37.7324,37.7852,15900.0
2013-01-10 12:15:00,42.99,43.01,42.97,42.98,13800.0,37.794,37.8115,37.7764,37.7852,13800.0
2013-01-10 12:20:00,42.99,43.04,42.98,42.98,10600.0,37.794,37.8379,37.7852,37.7852,10600.0
2013-01-10 12:25:00,42.97,43.05,42.97,43.05,10800.0,37.7764,37.8467,37.7764,37.8467,10800.0
2013-01-10 12:30:00,43.04,43.08,43.03,43.08,7400.0,37.8379,37.8731,37.8291,37.8731,7400.0
2013-01-10 12:35:00,43.07,43.08,43.02,43.04,17600.0,37.8643,37.8731,37.8203,37.8379,17600.0
2013-01-10 12:40:00,43.05,43.07,43.01,43.03,14400.0,37.8467,37.8643,37.8115,37.8291,14400.0
2013-01-10 12:45:00,43.03,43.04,43.01,43.03,11900.0,37.8291,37.8379,37.8115,37.8291,11900.0
2013-01-10 12:50:00,43.04,43.04,42.96,42.97,37900.0,37.8379,37.8379,37.7676,37.7764,37900.0
2013-01-10 12:55:00,42.96,43.04,42.96,43.04,17500.0,37.7676,37.8379,37.7676,37.8379,17500.0
2013-01-10 13:00:00,43.05,43.05,42.96,42.97,34300.0,37.8467,37.8467,37.7676,37.7764,34300.0
2013-01-10 13:05:00,42.96,43.02,42.93,42.96,85600.0,37.7676,37.8203,37.7412,37.7676,85600.0
2013-01-10 13:10:00,42.96,42.97,42.92,42.96,30200.0,37.7676,37.7764,37.7324,37.7676,30200.0
2013-01-10 13:15:00,42.95,42.98,42.91,42.91,29500.0,37.7588,37.7852,37.7236,37.7236,29500.0
2013-01-10 13:20:00,42.91,42.92,42.88,42.88,21600.0,37.7236,37.7324,37.6973,37.6973,21600.0
2013-01-10 13:25:00,42.88,42.95,42.88,42.95,23700.0,37.6973,37.7588,37.6973,37.7588,23700.0
2013-01-10 13:30:00,42.94,42.98,42.93,42.97,20000.0,37.75,37.7852,37.7412,37.7764,20000.0
2013-01-10 13:35:00,42.97,43.0,42.96,42.97,20000.0,37.7764,37.8028,37.7676,37.7764,20000.0
2013-01-10 13:40:00,42.98,43.02,42.97,42.98,20700.0,37.7852,37.8203,37.7764,37.7852,20700.0
2013-01-10 13:45:00,42.99,42.99,42.93,42.94,19300.0,37.794,37.794,37.7412,37.75,19300.0
2013-01-10 13:50:00,42.94,42.96,42.93,42.96,18500.0,37.75,37.7676,37.7412,37.7676,18500.0
2013-01-10 13:55:00,42.95,43.02,42.95,42.98,40500.0,37.7588,37.8203,37.7588,37.7852,40500.0
2013-01-10 14:00:00,42.97,43.03,42.97,43.01,29600.0,37.7764,37.8291,37.7764,37.8115,29600.0
2013-01-10 14:05:00,43.01,43.02,42.98,43.0,50800.0,37.8115,37.8203,37.7852,37.8028,50800.0
2013-01-10 14:10:00,43.01,43.01,42.94,42.96,26400.0,37.8115,37.8115,37.75,37.7676,26400.0
2013-01-10 14:15:00,42.95,42.99,42.95,42.98,16900.0,37.7588,37.794,37.7588,37.7852,16900.0
2013-01-10 14:20:00,42.99,43.01,42.98,43.0,14100.0,37.794,37.8115,37.7852,37.8028,14100.0
2013-01-10 14:25:00,43.0,43.02,42.99,43.02,29700.0,37.8028,37.8203,37.794,37.8203,29700.0
2013-01-10 14:30:00,43.02,43.03,43.0,43.02,14800.0,37.8203,37.8291,37.8028,37.8203,14800.0
2013-01-10 14:35:00,43.03,43.08,43.03,43.08,28000.0,37.8291,37.8731,37.8291,37.8731,28000.0
2013-01-10 14:40:00,43.08,43.12,43.07,43.12,25700.0,37.8731,37.9082,37.8643,37.9082,25700.0
2013-01-10 14:45:00,43.11,43.14,43.1,43.11,24200.0,37.8995,37.9258,37.8907,37.8995,24200.0
2013-01-10 14:50:00,43.11,43.19,43.11,43.16,31600.0,37.8995,37.9698,37.8995,37.9434,31600.0
2013-01-10 14:55:00,43.16,43.21,43.15,43.17,17400.0,37.9434,37.9874,37.9346,37.9522,17400.0
2013-01-10 15:00:00,43.18,43.25,43.18,43.23,30900.0,37.961,38.0225,37.961,38.005,30900.0
2013-01-10 15:05:00,43.23,43.25,43.22,43.22,18500.0,38.005,38.0225,37.9962,37.9962,18500.0
2013-01-10 15:10:00,43.22,43.26,43.21,43.23,29200.0,37.9962,38.0313,37.9874,38.005,29200.0
2013-01-10 15:15:00,43.22,43.23,43.2,43.21,20600.0,37.9962,38.005,37.9786,37.9874,20600.0
2013-01-10 15:20:00,43.21,43.26,43.21,43.26,23300.0,37.9874,38.0313,37.9874,38.0313,23300.0
2013-01-10 15:25:00,43.26,43.29,43.24,43.28,34400.0,38.0313,38.0577,38.0137,38.0489,34400.0
2013-01-10 15:30:00,43.27,43.3,43.25,43.3,48100.0,38.0401,38.0665,38.0225,38.0665,48100.0
2013-01-10 15:35:00,43.3,43.37,43.28,43.34,70400.0,38.0665,38.128,38.0489,38.1017,70400.0
2013-01-10 15:40:00,43.34,43.35,43.31,43.31,56700.0,38.1017,38.1104,38.0753,38.0753,56700.0
2013-01-10 15:45:00,43.32,43.36,43.31,43.33,54000.0,38.0841,38.1192,38.0753,38.0929,54000.0
2013-01-10 15:50:00,43.33,43.36,43.3,43.36,85900.0,38.0929,38.1192,38.0665,38.1192,85900.0
2013-01-10 15:55:00,43.35,43.38,43.32,43.37,173800.0,38.1104,38.1368,38.0841,38.128,173800.0
2013-01-11 09:30:00,43.31,43.49,43.12,43.21,60400.0,38.0753,38.2335,37.9082,37.9874,60400.0
2013-01-11 09:35:00,43.22,43.3,43.14,43.24,35000.0,37.9962,38.0665,37.9258,38.0137,35000.0
2013-01-11 09:40:00,43.25,43.3,43.19,43.3,29300.0,38.0225,38.0665,37.9698,38.0665,29300.0
2013-01-11 09:45:00,43.28,43.39,43.25,43.32,42900.0,38.0489,38.1456,38.0225,38.0841,42900.0
2013-01-11 09:50:00,43.32,43.32,43.21,43.21,28300.0,38.0841,38.0841,37.9874,37.9874,28300.0
2013-01-11 09:55:00,43.21,43.22,43.06,43.1,84100.0,37.9874,37.9962,37.8555,37.8907,84100.0
2013-01-11 10:00:00,43.09,43.18,43.08,43.14,32000.0,37.8819,37.961,37.8731,37.9258,32000.0
2013-01-11 10:05:00,43.14,43.22,43.12,43.22,25700.0,37.9258,37.9962,37.9082,37.9962,25700.0
2013-01-11 10:10:00,43.21,43.27,43.19,43.23,25400.0,37.9874,38.0401,37.9698,38.005,25400.0
2013-01-11 10:15:00,43.22,43.23,43.19,43.2,18600.0,37.9962,38.005,37.9698,37.9786,18600.0
2013-01-11 10:20:00,43.18,43.2,43.15,43.16,15500.0,37.961,37.9786,37.9346,37.9434,15500.0
2013-01-11 10:25:00,43.15,43.16,43.07,43.08,17500.0,37.9346,37.9434,37.8643,37.8731,17500.0
2013-01-11 10:30:00,43.08,43.13,43.07,43.11,19800.0,37.8731,37.917,37.8643,37.8995,19800.0
2013-01-11 10:35:00,43.1,43.17,43.09,43.16,24800.0,37.8907,37.9522,37.8819,37.9434,24800.0
2013-01-11 10:40:00,43.15,43.15,43.09,43.13,22100.0,37.9346,37.9346,37.8819,37.917,22100.0
2013-01-11 10:45:00,43.13,43.27,43.12,43.26,42800.0,37.917,38.0401,37.9082,38.0313,42800.0
2013-01-11 10:50:00,43.26,43.27,43.18,43.19,23900.0,38.0313,38.0401,37.961,37.9698,23900.0
2013-01-11 10:55:00,43.18,43.19,43.13,43.15,25200.0,37.961,37.9698,37.917,37.9346,25200.0
2013-01-11 11:00:00,43.13,43.16,43.13,43.16,16500.0,37.917,37.9434,37.917,37.9434,16500.0
2013-01-11 11:05:00,43.15,43.18,43.07,43.07,22000.0,37.9346,37.961,37.8643,37.8643,22000.0
2013-01-11 11:10:00,43.06,43.07,43.02,43.04,23100.0,37.8555,37.8643,37.8203,37.8379,23100.0
2013-01-11 11:15:00,43.05,43.05,43.0,43.01,20500.0,37.8467,37.8467,37.8028,37.8115,20500.0
2013-01-11 11:20:00,43.01,43.01,43.0,43.0,16500.0,37.8115,37.8115,37.8028,37.8028,16500.0
2013-01-11 11:25:00,43.0,43.03,42.99,42.99,46000.0,37.8028,37.8291,37.794,37.794,46000.0
2013-01-11 11:30:00,43.0,43.04,43.0,43.02,14900.0,37.8028,37.8379,37.8028,37.8203,14900.0
2013-01-11 11:35:00,43.02,43.1,43.02,43.1,20600.0,37.8203,37.8907,37.8203,37.8907,20600.0
2013-01-11 11:40:00,43.09,43.11,43.09,43.1,9800.0,37.8819,37.8995,37.8819,37.8907,9800.0
2013-01-11 11:45:00,43.11,43.18,43.1,43.16,15600.0,37.8995,37.961,37.8907,37.9434,15600.0
2013-01-11 11:50:00,43.16,43.24,43.16,43.23,12400.0,37.9434,38.0137,37.9434,38.005,12400.0
2013-01-11 11:55:00,43.23,43.28,43.23,43.27,19300.0,38.005,38.0489,38.005,38.0401,19300.0
2013-01-11 12:00:00,43.27,43.29,43.21,43.21,16100.0,38.0401,38.0577,37.9874,37.9874,16100.0
2013-01-11 12:05:00,43.22,43.23,43.2,43.21,12100.0,37.9962,38.005,37.9786,37.9874,12100.0
2013-01-11 12:10:00,43.2,43.21,43.18,43.18,6600.0,37.9786,37.9874,37.961,37.961,6600.0
2013-01-11 12:15:00,43.19,43.19,43.15,43.15,9400.0,37.9698,37.9698,37.9346,37.9346,9400.0
2013-01-11 12:20:00,43.15,43.15,43.11,43.11,10600.0,37.9346,37.9346,37.8995,37.8995,10600.0
2013-01-11 12:25:00,43.12,43.15,43.09,43.09,10500.0,37.9082,37.9346,37.8819,37.8819,10500.0
2013-01-11 12:30:00,43.1,43.11,43.09,43.1,16200.0,37.8907,37.8995,37.8819,37.8907,16200.0
2013-01-11 12:35:00,43.1,43.1,43.09,43.09,10000.0,37.8907,37.8907,37.8819,37.8819,10000.0
2013-01-11 12:40:00,43.09,43.1,43.08,43.1,17400.0,37.8819,37.8907,37.8731,37.8907,17400.0
2013-01-11 12:45:00,43.09,43.11,43.09,43.1,6700.0,37.8819,37.8995,37.8819,37.8907,6700.0
2013-01-11 12:50:00,43.11,43.14,43.1,43.12,13400.0,37.8995,37.9258,37.8907,37.9082,13400.0
2013-01-11 12:55:00,43.12,43.13,43.09,43.1,19500.0,37.9082,37.917,37.8819,37.8907,19500.0
2013-01-11 13:00:00,43.11,43.13,43.1,43.12,9700.0,37.8995,37.917,37.8907,37.9082,9700.0
2013-01-11 13:05:00,43.11,43.14,43.09,43.09,12300.0,37.8995,37.9258,37.8819,37.8819,12300.0
2013-01-11 13:10:00,43.09,43.12,43.08,43.12,18100.0,37.8819,37.9082,37.8731,37.9082,18100.0
2013-01-11 13:15:00,43.12,43.12,43.08,43.09,15800.0,37.9082,37.9082,37.8731,37.8819,15800.0
2013-01-11 13:20:00,43.1,43.13,43.09,43.12,11200.0,37.8907,37.917,37.8819,37.9082,11200.0
2013-01-11 13:25:00,43.11,43.12,43.08,43.11,21300.0,37.8995,37.9082,37.8731,37.8995,21300.0
2013-01-11 13:30:00,43.09,43.13,43.08,43.12,13900.0,37.8819,37.917,37.8731,37.9082,13900.0
2013-01-11 13:35:00,43.13,43.15,43.12,43.14,21300.0,37.917,37.9346,37.9082,37.9258,21300.0
2013-01-11 13:40:00,43.12,43.14,43.12,43.12,25500.0,37.9082,37.9258,37.9082,37.9082,25500.0
2013-01-11 13:45:00,43.12,43.16,43.12,43.16,21900.0,37.9082,37.9434,37.9082,37.9434,21900.0
2013-01-11 13:50:00,43.17,43.17,43.13,43.14,22000.0,37.9522,37.9522,37.917,37.9258,22000.0
2013-01-11 13:55:00,43.14,43.14,43.12,43.12,21600.0,37.9258,37.9258,37.9082,37.9082,21600.0
2013-01-11 14:00:00,43.12,43.16,43.12,43.15,29500.0,37.9082,37.9434,37.9082,37.9346,29500.0
2013-01-11 14:05:00,43.15,43.18,43.12,43.15,44700.0,37.9346,37.961,37.9082,37.9346,44700.0
2013-01-11 14:10:00,43.15,43.15,43.12,43.13,19500.0,37.9346,37.9346,37.9082,37.917,19500.0
2013-01-11 14:15:00,43.12,43.15,43.12,43.14,9500.0,37.9082,37.9346,37.9082,37.9258,9500.0
2013-01-11 14:20:00,43.14,43.16,43.12,43.13,16800.0,37.9258,37.9434,37.9082,37.917,16800.0
2013-01-11 14:25:00,43.13,43.15,43.12,43.14,12500.0,37.917,37.9346,37.9082,37.9258,12500.0
2013-01-11 14:30:00,43.14,43.21,43.14,43.19,20300.0,37.9258,37.9874,37.9258,37.9698,20300.0
2013-01-11 14:35:00,43.19,43.2,43.18,43.2,13000.0,37.9698,37.9786,37.961,37.9786,13000.0
2013-01-11 14:40:00,43.2,43.2,43.15,43.15,5300.0,37.9786,37.9786,37.9346,37.9346,5300.0
2013-01-11 14:45:00,43.16,43.18,43.14,43.17,26100.0,37.9434,37.961,37.9258,37.9522,26100.0
2013-01-11 14:50:00,43.17,43.28,43.17,43.26,69300.0,37.9522,38.0489,37.9522,38.0313,69300.0
2013-01-11 14:55:00,43.25,43.27,43.22,43.24,28200.0,38.0225,38.0401,37.9962,38.0137,28200.0
2013-01-11 15:00:00,43.23,43.24,43.17,43.21,36800.0,38.005,38.0137,37.9522,37.9874,36800.0
2013-01-11 15:05:00,43.21,43.27,43.21,43.25,40200.0,37.9874,38.0401,37.9874,38.0225,40200.0
2013-01-11 15:10:00,43.25,43.25,43.17,43.18,40700.0,38.0225,38.0225,37.9522,37.961,40700.0
2013-01-11 15:15:00,43.19,43.23,43.19,43.21,21100.0,37.9698,38.005,37.9698,37.9874,21100.0
2013-01-11 15:20:00,43.2,43.26,43.2,43.26,28600.0,37.9786,38.0313,37.9786,38.0313,28600.0
2013-01-11 15:25:00,43.26,43.29,43.25,43.27,24900.0,38.0313,38.0577,38.0225,38.0401,24900.0
2013-01-11 15:30:00,43.28,43.31,43.27,43.3,40000.0,38.0489,38.0753,38.0401,38.0665,40000.0
2013-01-11 15:35:00,43.31,43.35,43.31,43.31,33900.0,38.0753,38.1104,38.0753,38.0753,33900.0
2013-01-11 15:40:00,43.31,43.34,43.3,43.34,21800.0,38.0753,38.1017,38.0665,38.1017,21800.0
2013-01-11 15:45:00,43.34,43.41,43.34,43.41,79100.0,38.1017,38.1632,38.1017,38.1632,79100.0
2013-01-11 15:50:00,43.4,43.43,43.35,43.35,122700.0,38.1544,38.1808,38.1104,38.1104,122700.0
2013-01-11 15:55:00,43.36,43.37,43.32,43.34,137300.0,38.1192,38.128,38.0841,38.1017,137300.0
2013-01-14 09:30:00,43.24,43.71,43.22,43.36,84600.0,38.0137,38.4269,37.9962,38.1192,84600.0
2013-01-14 09:35:00,43.39,43.78,43.38,43.76,42000.0,38.1456,38.4885,38.1368,38.4709,42000.0
2013-01-14 09:40:00,43.77,43.84,43.61,43.61,27700.0,38.4797,38.5412,38.339,38.339,27700.0
2013-01-14 09:45:00,43.6,43.64,43.59,43.61,92700.0,38.3302,38.3654,38.3214,38.339,92700.0
2013-01-14 09:50:00,43.6,43.76,43.6,43.68,60500.0,38.3302,38.4709,38.3302,38.4006,60500.0
2013-01-14 09:55:00,43.67,43.74,43.59,43.61,76900.0,38.3918,38.4533,38.3214,38.339,76900.0
2013-01-14 10:00:00,43.59,43.6,43.42,43.43,65500.0,38.3214,38.3302,38.172,38.1808,65500.0
2013-01-14 10:05:00,43.43,43.45,43.35,43.41,27600.0,38.1808,38.1984,38.1104,38.1632,27600.0
2013-01-14 10:10:00,43.4,43.44,43.38,43.44,29500.0,38.1544,38.1896,38.1368,38.1896,29500.0
2013-01-14 10:15:00,43.44,43.44,43.33,43.33,55000.0,38.1896,38.1896,38.0929,38.0929,55000.0
2013-01-14 10:20:00,43.33,43.34,43.23,43.23,42600.0,38.0929,38.1017,38.005,38.005,42600.0
2013-01-14 10:25:00,43.23,43.23,43.15,43.18,32200.0,38.005,38.005,37.9346,37.961,32200.0
2013-01-14 10:30:00,43.18,43.23,43.17,43.18,48300.0,37.961,38.005,37.9522,37.961,48300.0
2013-01-14 10:35:00,43.17,43.18,43.13,43.15,20500.0,37.9522,37.961,37.917,37.9346,20500.0
2013-01-14 10:40:00,43.15,43.24,43.15,43.24,17400.0,37.9346,38.0137,37.9346,38.0137,17400.0
2013-01-14 10:45:00,43.24,43.25,43.19,43.19,13700.0,38.0137,38.0225,37.9698,37.9698,13700.0
2013-01-14 10:50:00,43.18,43.18,43.12,43.14,8900.0,37.961,37.961,37.9082,37.9258,8900.0
2013-01-14 10:55:00,43.14,43.17,43.12,43.15,8400.0,37.9258,37.9522,37.9082,37.9346,8400.0
2013-01-14 11:00:00,43.16,43.17,43.15,43.16,10900.0,37.9434,37.9522,37.9346,37.9434,10900.0
2013-01-14 11:05:00,43.16,43.16,43.09,43.15,17300.0,37.9434,37.9434,37.8819,37.9346,17300.0
2013-01-14 11:10:00,43.16,43.18,43.14,43.16,13100.0,37.9434,37.961,37.9258,37.9434,13100.0
2013-01-14 11:15:00,43.16,43.16,43.1,43.13,17700.0,37.9434,37.9434,37.8907,37.917,17700.0
2013-01-14 11:20:00,43.13,43.15,43.1,43.11,12100.0,37.917,37.9346,37.8907,37.8995,12100.0
2013-01-14 11:25:00,43.1,43.11,43.07,43.09,13100.0,37.8907,37.8995,37.8643,37.8819,13100.0
2013-01-14 11:30:00,43.1,43.11,43.07,43.07,34300.0,37.8907,37.8995,37.8643,37.8643,34300.0
2013-01-14 11:35:00,43.09,43.11,43.07,43.07,22900.0,37.8819,37.8995,37.8643,37.8643,22900.0
2013-01-14 11:40:00,43.07,43.08,43.03,43.08,30200.0,37.8643,37.8731,37.8291,37.8731,30200.0
2013-01-14 11:45:00,43.09,43.12,43.09,43.12,25900.0,37.8819,37.9082,37.8819,37.9082,25900.0
2013-01-14 11:50:00,43.1,43.13,43.08,43.11,24100.0,37.8907,37.917,37.8731,37.8995,24100.0
2013-01-14 11:55:00,43.12,43.15,43.11,43.14,21400.0,37.9082,37.9346,37.8995,37.9258,21400.0
2013-01-14 12:00:00,43.13,43.14,43.1,43.1,22900.0,37.917,37.9258,37.8907,37.8907,22900.0
2013-01-14 12:05:00,43.1,43.11,43.05,43.06,14500.0,37.8907,37.8995,37.8467,37.8555,14500.0
2013-01-14 12:10:00,43.06,43.11,43.05,43.1,14100.0,37.8555,37.8995,37.8467,37.8907,14100.0
2013-01-14 12:15:00,43.11,43.11,43.08,43.08,12900.0,37.8995,37.8995,37.8731,37.8731,12900.0
2013-01-14 12:20:00,43.09,43.11,43.06,43.1,19700.0,37.8819,37.8995,37.8555,37.8907,19700.0
2013-01-14 12:25:00,43.09,43.12,43.08,43.11,31300.0,37.8819,37.9082,37.8731,37.8995,31300.0
2013-01-14 12:30:00,43.11,43.18,43.11,43.17,67000.0,37.8995,37.961,37.8995,37.9522,67000.0
2013-01-14 12:35:00,43.17,43.34,43.16,43.34,47900.0,37.9522,38.1017,37.9434,38.1017,47900.0
2013-01-14 12:40:00,43.34,43.34,43.18,43.2,68400.0,38.1017,38.1017,37.961,37.9786,68400.0
2013-01-14 12:45:00,43.2,43.22,43.17,43.18,40300.0,37.9786,37.9962,37.9522,37.961,40300.0
2013-01-14 12:50:00,43.18,43.2,43.17,43.18,18700.0,37.961,37.9786,37.9522,37.961,18700.0
2013-01-14 12:55:00,43.18,43.21,43.16,43.18,26800.0,37.961,37.9874,37.9434,37.961,26800.0
2013-01-14 13:00:00,43.18,43.22,43.17,43.21,48300.0,37.961,37.9962,37.9522,37.9874,48300.0
2013-01-14 13:05:00,43.22,43.22,43.17,43.17,41300.0,37.9962,37.9962,37.9522,37.9522,41300.0
2013-01-14 13:10:00,43.17,43.18,43.16,43.18,44300.0,37.9522,37.961,37.9434,37.961,44300.0
2013-01-14 13:15:00,43.18,43.19,43.14,43.16,126200.0,37.961,37.9698,37.9258,37.9434,126200.0
2013-01-14 13:20:00,43.16,43.17,43.11,43.13,20000.0,37.9434,37.9522,37.8995,37.917,20000.0
2013-01-14 13:25:00,43.12,43.13,43.03,43.04,75000.0,37.9082,37.917,37.8291,37.8379,75000.0
2013-01-14 13:30:00,43.04,43.07,42.94,42.95,114400.0,37.8379,37.8643,37.75,37.7588,114400.0
2013-01-14 13:35:00,42.95,42.96,42.9,42.91,60400.0,37.7588,37.7676,37.7148,37.7236,60400.0
2013-01-14 13:40:00,42.91,42.94,42.87,42.94,106300.0,37.7236,37.75,37.6885,37.75,106300.0
2013-01-14 13:45:00,42.94,42.95,42.9,42.95,41600.0,37.75,37.7588,37.7148,37.7588,41600.0
2013-01-14 13:50:00,42.95,43.05,42.95,43.01,53100.0,37.7588,37.8467,37.7588,37.8115,53100.0
2013-01-14 13:55:00,43.01,43.04,42.95,43.0,144800.0,37.8115,37.8379,37.7588,37.8028,144800.0
2013-01-14 14:00:00,43.0,43.1,42.99,43.09,45700.0,37.8028,37.8907,37.794,37.8819,45700.0
2013-01-14 14:05:00,43.09,43.13,43.04,43.12,29300.0,37.8819,37.917,37.8379,37.9082,29300.0
2013-01-14 14:10:00,43.12,43.13,43.07,43.07,21000.0,37.9082,37.917,37.8643,37.8643,21000.0
2013-01-14 14:15:00,43.07,43.09,43.07,43.09,16400.0,37.8643,37.8819,37.8643,37.8819,16400.0
2013-01-14 14:20:00,43.09,43.1,43.08,43.09,14200.0,37.8819,37.8907,37.8731,37.8819,14200.0
2013-01-14 14:25:00,43.09,43.1,43.08,43.09,17600.0,37.8819,37.8907,37.8731,37.8819,17600.0
2013-01-14 14:30:00,43.09,43.1,43.07,43.07,38100.0,37.8819,37.8907,37.8643,37.8643,38100.0
2013-01-14 14:35:00,43.07,43.12,43.07,43.1,58300.0,37.8643,37.9082,37.8643,37.8907,58300.0
2013-01-14 14:40:00,43.1,43.15,43.1,43.12,16300.0,37.8907,37.9346,37.8907,37.9082,16300.0
2013-01-14 14:45:00,43.11,43.12,43.07,43.09,38500.0,37.8995,37.9082,37.8643,37.8819,38500.0
2013-01-14 14:50:00,43.08,43.1,43.08,43.1,36400.0,37.8731,37.8907,37.8731,37.8907,36400.0
2013-01-14 14:55:00,43.09,43.1,43.09,43.1,46600.0,37.8819,37.8907,37.8819,37.8907,46600.0
2013-01-14 15:00:00,43.09,43.1,43.09,43.09,63600.0,37.8819,37.8907,37.8819,37.8819,63600.0
2013-01-14 15:05:00,43.09,43.1,43.09,43.09,55800.0,37.8819,37.8907,37.8819,37.8819,55800.0
2013-01-14 15:10:00,43.09,43.1,43.04,43.07,70100.0,37.8819,37.8907,37.8379,37.8643,70100.0
2013-01-14 15:15:00,43.07,43.1,43.05,43.05,88300.0,37.8643,37.8907,37.8467,37.8467,88300.0
2013-01-14 15:20:00,43.07,43.15,43.01,43.02,451000.0,37.8643,37.9346,37.8115,37.8203,451000.0
2013-01-14 15:25:00,43.02,43.03,42.95,42.97,109900.0,37.8203,37.8291,37.7588,37.7764,109900.0
2013-01-14 15:30:00,42.97,43.02,42.97,43.0,72600.0,37.7764,37.8203,37.7764,37.8028,72600.0
2013-01-14 15:35:00,43.0,43.02,42.98,43.0,122300.0,37.8028,37.8203,37.7852,37.8028,122300.0
2013-01-14 15:40:00,43.0,43.03,42.99,43.01,52700.0,37.8028,37.8291,37.794,37.8115,52700.0
2013-01-14 15:45:00,43.01,43.04,43.0,43.03,82100.0,37.8115,37.8379,37.8028,37.8291,82100.0
2013-01-14 15:50:00,43.02,43.03,42.93,42.97,287100.0,37.8203,37.8291,37.7412,37.7764,287100.0
2013-01-14 15:55:00,42.97,43.03,42.96,43.01,166300.0,37.7764,37.8291,37.7676,37.8115,166300.0
2013-01-15 09:30:00,43.0,43.16,42.78,42.95,62900.0,37.8028,37.9434,37.6093,37.7588,62900.0
2013-01-15 09:35:00,42.96,43.09,42.96,43.04,23600.0,37.7676,37.8819,37.7676,37.8379,23600.0
2013-01-15 09:40:00,43.03,43.06,42.97,42.98,28900.0,37.8291,37.8555,37.7764,37.7852,28900.0
2013-01-15 09:45:00,42.96,43.13,42.93,43.13,41600.0,37.7676,37.917,37.7412,37.917,41600.0
2013-01-15 09:50:00,43.12,43.16,43.09,43.11,28000.0,37.9082,37.9434,37.8819,37.8995,28000.0
2013-01-15 09:55:00,43.1,43.24,43.09,43.23,25600.0,37.8907,38.0137,37.8819,38.005,25600.0
2013-01-15 10:00:00,43.24,43.25,43.17,43.18,19300.0,38.0137,38.0225,37.9522,37.961,19300.0
2013-01-15 10:05:00,43.19,43.3,43.17,43.28,26100.0,37.9698,38.0665,37.9522,38.0489,26100.0
2013-01-15 10:10:00,43.29,43.43,43.25,43.42,61900.0,38.0577,38.1808,38.0225,38.172,61900.0
2013-01-15 10:15:00,43.44,43.58,43.39,43.58,75600.0,38.1896,38.3127,38.1456,38.3127,75600.0
2013-01-15 10:20:00,43.57,43.61,43.54,43.57,37900.0,38.3039,38.339,38.2775,38.3039,37900.0
2013-01-15 10:25:00,43.57,43.6,43.5,43.57,49200.0,38.3039,38.3302,38.2423,38.3039,49200.0
2013-01-15 10:30:00,43.56,43.62,43.55,43.62,41400.0,38.2951,38.3478,38.2863,38.3478,41400.0
2013-01-15 10:35:00,43.63,43.75,43.63,43.74,40600.0,38.3566,38.4621,38.3566,38.4533,40600.0
2013-01-15 10:40:00,43.73,43.9,43.73,43.86,132900.0,38.4445,38.594,38.4445,38.5588,132900.0
2013-01-15 10:45:00,43.86,43.89,43.74,43.76,86200.0,38.5588,38.5852,38.4533,38.4709,86200.0
2013-01-15 10:50:00,43.75,43.9,43.74,43.86,44100.0,38.4621,38.594,38.4533,38.5588,44100.0
2013-01-15 10:55:00,43.86,43.97,43.84,43.91,49800.0,38.5588,38.6555,38.5412,38.6028,49800.0
2013-01-15 11:00:00,43.91,43.95,43.9,43.95,36600.0,38.6028,38.6379,38.594,38.6379,36600.0
2013-01-15 11:05:00,43.95,43.98,43.94,43.98,29900.0,38.6379,38.6643,38.6291,38.6643,29900.0
2013-01-15 11:10:00,43.98,43.98,43.87,43.89,28000.0,38.6643,38.6643,38.5676,38.5852,28000.0
2013-01-15 11:15:00,43.9,43.9,43.82,43.83,28600.0,38.594,38.594,38.5236,38.5324,28600.0
2013-01-15 11:20:00,43.84,43.89,43.84,43.89,17400.0,38.5412,38.5852,38.5412,38.5852,17400.0
2013-01-15 11:25:00,43.89,43.91,43.88,43.91,25800.0,38.5852,38.6028,38.5764,38.6028,25800.0
2013-01-15 11:30:00,43.91,43.91,43.78,43.84,69600.0,38.6028,38.6028,38.4885,38.5412,69600.0
2013-01-15 11:35:00,43.84,43.85,43.77,43.8,39600.0,38.5412,38.55,38.4797,38.5061,39600.0
2013-01-15 11:40:00,43.81,43.82,43.79,43.8,15700.0,38.5149,38.5236,38.4973,38.5061,15700.0
2013-01-15 11:45:00,43.8,43.86,43.8,43.86,21000.0,38.5061,38.5588,38.5061,38.5588,21000.0
2013-01-15 11:50:00,43.86,43.91,43.84,43.91,16000.0,38.5588,38.6028,38.5412,38.6028,16000.0
2013-01-15 11:55:00,43.92,43.95,43.9,43.91,17400.0,38.6116,38.6379,38.594,38.6028,17400.0
2013-01-15 12:00:00,43.91,43.92,43.88,43.89,18900.0,38.6028,38.6116,38.5764,38.5852,18900.0
2013-01-15 12:05:00,43.89,43.94,43.89,43.92,12600.0,38.5852,38.6291,38.5852,38.6116,12600.0
2013-01-15 12:10:00,43.93,43.94,43.83,43.83,39600.0,38.6203,38.6291,38.5324,38.5324,39600.0
2013-01-15 12:15:00,43.82,43.87,43.81,43.84,21400.0,38.5236,38.5676,38.5149,38.5412,21400.0
2013-01-15 12:20:00,43.85,43.9,43.84,43.88,18600.0,38.55,38.594,38.5412,38.5764,18600.0
2013-01-15 12:25:00,43.89,43.95,43.88,43.94,26900.0,38.5852,38.6379,38.5764,38.6291,26900.0
2013-01-15 12:30:00,43.94,43.95,43.9,43.94,38300.0,38.6291,38.6379,38.594,38.6291,38300.0
2013-01-15 12:35:00,43.94,44.0,43.94,43.98,27100.0,38.6291,38.6819,38.6291,38.6643,27100.0
2013-01-15 12:40:00,43.98,44.13,43.97,44.13,62500.0,38.6643,38.7962,38.6555,38.7962,62500.0
2013-01-15 12:45:00,44.13,44.15,44.09,44.09,23100.0,38.7962,38.8138,38.761,38.761,23100.0
2013-01-15 12:50:00,44.08,44.18,44.08,44.14,36200.0,38.7522,38.8401,38.7522,38.805,36200.0
2013-01-15 12:55:00,44.14,44.21,44.13,44.19,32000.0,38.805,38.8665,38.7962,38.8489,32000.0
2013-01-15 13:00:00,44.19,44.33,44.19,44.33,60300.0,38.8489,38.972,38.8489,38.972,60300.0
2013-01-15 13:05:00,44.33,44.35,44.25,44.26,44400.0,38.972,38.9896,38.9017,38.9105,44400.0
2013-01-15 13:10:00,44.26,44.28,44.23,44.28,21900.0,38.9105,38.928,38.8841,38.928,21900.0
2013-01-15 13:15:00,44.27,44.32,44.24,44.31,23000.0,38.9193,38.9632,38.8929,38.9544,23000.0
2013-01-15 13:20:00,44.32,44.32,44.26,44.32,28000.0,38.9632,38.9632,38.9105,38.9632,28000.0
2013-01-15 13:25:00,44.32,44.4,44.31,44.33,49200.0,38.9632,39.0335,38.9544,38.972,49200.0
2013-01-15 13:30:00,44.32,44.32,44.26,44.28,33100.0,38.9632,38.9632,38.9105,38.928,33100.0
2013-01-15 13:35:00,44.28,44.3,44.26,44.28,29800.0,38.928,38.9456,38.9105,38.928,29800.0
2013-01-15 13:40:00,44.28,44.3,44.24,44.3,36600.0,38.928,38.9456,38.8929,38.9456,36600.0
2013-01-15 13:45:00,44.3,44.32,44.25,44.32,31400.0,38.9456,38.9632,38.9017,38.9632,31400.0
2013-01-15 13:50:00,44.32,44.33,44.26,44.3,27400.0,38.9632,38.972,38.9105,38.9456,27400.0
2013-01-15 13:55:00,44.3,44.3,44.24,44.26,22000.0,38.9456,38.9456,38.8929,38.9105,22000.0
2013-01-15 14:00:00,44.27,44.28,44.24,44.25,34300.0,38.9193,38.928,38.8929,38.9017,34300.0
2013-01-15 14:05:00,44.25,44.26,44.24,44.24,13900.0,38.9017,38.9105,38.8929,38.8929,13900.0
2013-01-15 14:10:00,44.25,44.26,44.18,44.21,26800.0,38.9017,38.9105,38.8401,38.8665,26800.0
2013-01-15 14:15:00,44.21,44.22,44.18,44.19,20700.0,38.8665,38.8753,38.8401,38.8489,20700.0
2013-01-15 14:20:00,44.19,44.2,44.11,44.16,28700.0,38.8489,38.8577,38.7786,38.8225,28700.0
2013-01-15 14:25:00,44.16,44.19,44.16,44.19,13000.0,38.8225,38.8489,38.8225,38.8489,13000.0
2013-01-15 14:30:00,44.19,44.3,44.18,44.28,48100.0,38.8489,38.9456,38.8401,38.928,48100.0
2013-01-15 14:35:00,44.29,44.44,44.27,44.41,66500.0,38.9368,39.0687,38.9193,39.0423,66500.0
2013-01-15 14:40:00,44.4,44.49,44.4,44.49,30300.0,39.0335,39.1127,39.0335,39.1127,30300.0
2013-01-15 14:45:00,44.49,44.57,44.47,44.54,61900.0,39.1127,39.183,39.0951,39.1566,61900.0
2013-01-15 14:50:00,44.53,44.6,44.53,44.6,32700.0,39.1478,39.2094,39.1478,39.2094,32700.0
2013-01-15 14:55:00,44.59,44.69,44.59,44.67,66600.0,39.2006,39.2885,39.2006,39.2709,66600.0
2013-01-15 15:00:00,44.66,44.68,44.56,44.58,77400.0,39.2621,39.2797,39.1742,39.1918,77400.0
2013-01-15 15:05:00,44.58,44.65,44.57,44.62,51300.0,39.1918,39.2533,39.183,39.2269,51300.0
2013-01-15 15:10:00,44.61,44.66,44.58,44.65,45200.0,39.2182,39.2621,39.1918,39.2533,45200.0
2013-01-15 15:15:00,44.64,44.68,44.6,44.62,45900.0,39.2445,39.2797,39.2094,39.2269,45900.0
2013-01-15 15:20:00,44.61,44.62,44.51,44.54,41200.0,39.2182,39.2269,39.1302,39.1566,41200.0
2013-01-15 15:25:00,44.54,44.58,44.54,44.57,41100.0,39.1566,39.1918,39.1566,39.183,41100.0
2013-01-15 15:30:00,44.57,44.6,44.56,44.57,40700.0,39.183,39.2094,39.1742,39.183,40700.0
2013-01-15 15:35:00,44.58,44.64,44.57,44.59,56500.0,39.1918,39.2445,39.183,39.2006,56500.0
2013-01-15 15:40:00,44.59,44.69,44.59,44.68,64700.0,39.2006,39.2885,39.2006,39.2797,64700.0
2013-01-15 15:45:00,44.68,44.69,44.62,44.67,99600.0,39.2797,39.2885,39.2269,39.2709,99600.0
2013-01-15 15:50:00,44.66,44.67,44.64,44.64,130200.0,39.2621,39.2709,39.2445,39.2445,130200.0
2013-01-15 15:55:00,44.64,44.67,44.63,44.63,160600.0,39.2445,39.2709,39.2357,39.2357,160600.0
2013-01-16 09:30:00,44.56,44.69,44.45,44.68,60100.0,39.1742,39.2885,39.0775,39.2797,60100.0
2013-01-16 09:35:00,44.67,44.81,44.6,44.73,53600.0,39.2709,39.394,39.2094,39.3237,53600.0
2013-01-16 09:40:00,44.73,44.86,44.73,44.82,40600.0,39.3237,39.4379,39.3237,39.4028,40600.0
2013-01-16 09:45:00,44.82,44.82,44.6,44.62,39000.0,39.4028,39.4028,39.2094,39.2269,39000.0
2013-01-16 09:50:00,44.62,44.66,44.53,44.53,30300.0,39.2269,39.2621,39.1478,39.1478,30300.0
2013-01-16 09:55:00,44.53,44.53,44.41,44.41,24000.0,39.1478,39.1478,39.0423,39.0423,24000.0
2013-01-16 10:00:00,44.41,44.42,44.23,44.23,40200.0,39.0423,39.0511,38.8841,38.8841,40200.0
2013-01-16 10:05:00,44.24,44.28,44.23,44.26,30400.0,38.8929,38.928,38.8841,38.9105,30400.0
2013-01-16 10:10:00,44.27,44.27,44.16,44.23,35600.0,38.9193,38.9193,38.8225,38.8841,35600.0
2013-01-16 10:15:00,44.23,44.23,44.08,44.23,73800.0,38.8841,38.8841,38.7522,38.8841,73800.0
2013-01-16 10:20:00,44.23,44.23,44.1,44.13,40800.0,38.8841,38.8841,38.7698,38.7962,40800.0
2013-01-16 10:25:00,44.12,44.22,44.07,44.21,78100.0,38.7874,38.8753,38.7434,38.8665,78100.0
2013-01-16 10:30:00,44.22,44.31,44.2,44.22,35000.0,38.8753,38.9544,38.8577,38.8753,35000.0
2013-01-16 10:35:00,44.21,44.31,44.21,44.28,66300.0,38.8665,38.9544,38.8665,38.928,66300.0
2013-01-16 10:40:00,44.28,44.3,44.25,44.26,28600.0,38.928,38.9456,38.9017,38.9105,28600.0
2013-01-16 10:45:00,44.26,44.28,44.25,44.26,24600.0,38.9105,38.928,38.9017,38.9105,24600.0
2013-01-16 10:50:00,44.26,44.27,44.24,44.24,29000.0,38.9105,38.9193,38.8929,38.8929,29000.0
2013-01-16 10:55:00,44.24,44.24,44.2,44.22,11600.0,38.8929,38.8929,38.8577,38.8753,11600.0
2013-01-16 11:00:00,44.22,44.23,44.2,44.2,12500.0,38.8753,38.8841,38.8577,38.8577,12500.0
2013-01-16 11:05:00,44.2,44.26,44.2,44.26,17600.0,38.8577,38.9105,38.8577,38.9105,17600.0
2013-01-16 11:10:00,44.26,44.3,44.25,44.3,17400.0,38.9105,38.9456,38.9017,38.9456,17400.0
2013-01-16 11:15:00,44.31,44.34,44.28,44.33,18900.0,38.9544,38.9808,38.928,38.972,18900.0
2013-01-16 11:20:00,44.33,44.44,44.33,44.43,37500.0,38.972,39.0687,38.972,39.0599,37500.0
2013-01-16 11:25:00,44.44,44.49,44.43,44.44,14500.0,39.0687,39.1127,39.0599,39.0687,14500.0
2013-01-16 11:30:00,44.43,44.48,44.43,44.48,14400.0,39.0599,39.1039,39.0599,39.1039,14400.0
2013-01-16 11:35:00,44.48,44.5,44.45,44.46,36900.0,39.1039,39.1215,39.0775,39.0863,36900.0
2013-01-16 11:40:00,44.47,44.63,44.46,44.63,31200.0,39.0951,39.2357,39.0863,39.2357,31200.0
2013-01-16 11:45:00,44.63,44.69,44.61,44.67,24000.0,39.2357,39.2885,39.2182,39.2709,24000.0
2013-01-16 11:50:00,44.67,44.69,44.61,44.64,22800.0,39.2709,39.2885,39.2182,39.2445,22800.0
2013-01-16 11:55:00,44.65,44.65,44.57,44.61,19000.0,39.2533,39.2533,39.183,39.2182,19000.0
2013-01-16 12:00:00,44.61,44.62,44.54,44.56,17300.0,39.2182,39.2269,39.1566,39.1742,17300.0
2013-01-16 12:05:00,44.57,44.57,44.52,44.54,14400.0,39.183,39.183,39.139,39.1566,14400.0
2013-01-16 12:10:00,44.54,44.55,44.45,44.47,28500.0,39.1566,39.1654,39.0775,39.0951,28500.0
2013-01-16 12:15:00,44.47,44.48,44.45,44.46,18200.0,39.0951,39.1039,39.0775,39.0863,18200.0
2013-01-16 12:20:00,44.47,44.47,44.46,44.46,4500.0,39.0951,39.0951,39.0863,39.0863,4500.0
2013-01-16 12:25:00,44.46,44.47,44.46,44.46,10100.0,39.0863,39.0951,39.0863,39.0863,10100.0
2013-01-16 12:30:00,44.47,44.48,44.45,44.47,13000.0,39.0951,39.1039,39.0775,39.0951,13000.0
2013-01-16 12:35:00,44.46,44.47,44.41,44.41,20500.0,39.0863,39.0951,39.0423,39.0423,20500.0
2013-01-16 12:40:00,44.4,44.42,44.4,44.42,16900.0,39.0335,39.0511,39.0335,39.0511,16900.0
2013-01-16 12:45:00,44.41,44.43,44.39,44.4,12500.0,39.0423,39.0599,39.0247,39.0335,12500.0
2013-01-16 12:50:00,44.4,44.41,44.37,44.41,12500.0,39.0335,39.0423,39.0072,39.0423,12500.0
2013-01-16 12:55:00,44.41,44.42,44.36,44.38,9500.0,39.0423,39.0511,38.9984,39.016,9500.0
2013-01-16 13:00:00,44.38,44.39,44.37,44.38,12400.0,39.016,39.0247,39.0072,39.016,12400.0
2013-01-16 13:05:00,44.39,44.41,44.38,44.41,22900.0,39.0247,39.0423,39.016,39.0423,22900.0
2013-01-16 13:10:00,44.41,44.42,44.38,44.41,19400.0,39.0423,39.0511,39.016,39.0423,19400.0
2013-01-16 13:15:00,44.4,44.41,44.38,44.41,16100.0,39.0335,39.0423,39.016,39.0423,16100.0
2013-01-16 13:20:00,44.41,44.42,44.4,44.4,12600.0,39.0423,39.0511,39.0335,39.0335,12600.0
2013-01-16 13:25:00,44.41,44.41,44.39,44.4,7400.0,39.0423,39.0423,39.0247,39.0335,7400.0
2013-01-16 13:30:00,44.4,44.46,44.39,44.44,20600.0,39.0335,39.0863,39.0247,39.0687,20600.0
2013-01-16 13:35:00,44.44,44.44,44.42,44.42,5900.0,39.0687,39.0687,39.0511,39.0511,5900.0
2013-01-16 13:40:00,44.43,44.44,44.42,44.43,15200.0,39.0599,39.0687,39.0511,39.0599,15200.0
2013-01-16 13:45:00,44.43,44.45,44.42,44.44,18000.0,39.0599,39.0775,39.0511,39.0687,18000.0
2013-01-16 13:50:00,44.44,44.47,44.43,44.47,14000.0,39.0687,39.0951,39.0599,39.0951,14000.0
2013-01-16 13:55:00,44.46,44.47,44.45,44.45,6400.0,39.0863,39.0951,39.0775,39.0775,6400.0
2013-01-16 14:00:00,44.45,44.47,44.45,44.47,7600.0,39.0775,39.0951,39.0775,39.0951,7600.0
2013-01-16 14:05:00,44.46,44.47,44.43,44.43,15300.0,39.0863,39.0951,39.0599,39.0599,15300.0
2013-01-16 14:10:00,44.44,44.5,44.43,44.49,21700.0,39.0687,39.1215,39.0599,39.1127,21700.0
2013-01-16 14:15:00,44.48,44.52,44.48,44.51,15300.0,39.1039,39.139,39.1039,39.1302,15300.0
2013-01-16 14:20:00,44.51,44.6,44.5,44.55,31000.0,39.1302,39.2094,39.1215,39.1654,31000.0
2013-01-16 14:25:00,44.55,44.6,44.55,44.58,27900.0,39.1654,39.2094,39.1654,39.1918,27900.0
2013-01-16 14:30:00,44.58,44.59,44.55,44.58,19800.0,39.1918,39.2006,39.1654,39.1918,19800.0
2013-01-16 14:35:00,44.58,44.61,44.58,44.61,22900.0,39.1918,39.2182,39.1918,39.2182,22900.0
2013-01-16 14:40:00,44.6,44.66,44.6,44.66,25300.0,39.2094,39.2621,39.2094,39.2621,25300.0
2013-01-16 14:45:00,44.66,44.67,44.65,44.66,27300.0,39.2621,39.2709,39.2533,39.2621,27300.0
2013-01-16 14:50:00,44.67,44.69,44.64,44.67,27200.0,39.2709,39.2885,39.2445,39.2709,27200.0
2013-01-16 14:55:00,44.68,44.7,44.66,44.69,26900.0,39.2797,39.2973,39.2621,39.2885,26900.0
2013-01-16 15:00:00,44.68,44.69,44.64,44.66,21800.0,39.2797,39.2885,39.2445,39.2621,21800.0
2013-01-16 15:05:00,44.66,44.71,44.65,44.7,31300.0,39.2621,39.3061,39.2533,39.2973,31300.0
2013-01-16 15:10:00,44.71,44.71,44.67,44.71,21900.0,39.3061,39.3061,39.2709,39.3061,21900.0
2013-01-16 15:15:00,44.7,44.71,44.69,44.7,25700.0,39.2973,39.3061,39.2885,39.2973,25700.0
2013-01-16 15:20:00,44.69,44.7,44.66,44.67,28900.0,39.2885,39.2973,39.2621,39.2709,28900.0
2013-01-16 15:25:00,44.66,44.67,44.62,44.62,20100.0,39.2621,39.2709,39.2269,39.2269,20100.0
2013-01-16 15:30:00,44.62,44.64,44.59,44.62,40000.0,39.2269,39.2445,39.2006,39.2269,40000.0
2013-01-16 15:35:00,44.62,44.64,44.61,44.61,33800.0,39.2269,39.2445,39.2182,39.2182,33800.0
2013-01-16 15:40:00,44.61,44.64,44.6,44.64,46000.0,39.2182,39.2445,39.2094,39.2445,46000.0
2013-01-16 15:45:00,44.63,44.64,44.57,44.64,63400.0,39.2357,39.2445,39.183,39.2445,63400.0
2013-01-16 15:50:00,44.64,44.64,44.59,44.63,85000.0,39.2445,39.2445,39.2006,39.2357,85000.0
2013-01-16 15:55:00,44.62,44.65,44.62,44.63,88300.0,39.2269,39.2533,39.2269,39.2357,88300.0
2013-01-17 09:30:00,44.58,44.89,44.58,44.88,80700.0,39.1918,39.4643,39.1918,39.4555,80700.0
2013-01-17 09:35:00,44.84,44.99,44.83,44.96,35800.0,39.4204,39.5522,39.4116,39.5259,35800.0
2013-01-17 09:40:00,44.95,45.04,44.87,44.9,73600.0,39.5171,39.5962,39.4467,39.4731,73600.0
2013-01-17 09:45:00,44.89,44.93,44.77,44.81,39500.0,39.4643,39.4995,39.3588,39.394,39500.0
2013-01-17 09:50:00,44.82,44.88,44.8,44.82,48100.0,39.4028,39.4555,39.3852,39.4028,48100.0
2013-01-17 09:55:00,44.81,44.93,44.81,44.89,24900.0,39.394,39.4995,39.394,39.4643,24900.0
2013-01-17 10:00:00,44.89,44.9,44.8,44.9,34400.0,39.4643,39.4731,39.3852,39.4731,34400.0
2013-01-17 10:05:00,44.9,44.96,44.89,44.95,25200.0,39.4731,39.5259,39.4643,39.5171,25200.0
2013-01-17 10:10:00,44.95,44.96,44.89,44.95,26000.0,39.5171,39.5259,39.4643,39.5171,26000.0
2013-01-17 10:15:00,44.97,45.12,44.95,45.12,60800.0,39.5346,39.6665,39.5171,39.6665,60800.0
2013-01-17 10:20:00,45.12,45.18,45.1,45.15,51700.0,39.6665,39.7193,39.6489,39.6929,51700.0
2013-01-17 10:25:00,45.16,45.24,45.13,45.24,89400.0,39.7017,39.772,39.6753,39.772,89400.0
2013-01-17 10:30:00,45.23,45.23,45.06,45.06,43200.0,39.7632,39.7632,39.6138,39.6138,43200.0
2013-01-17 10:35:00,45.06,45.13,44.98,44.98,62600.0,39.6138,39.6753,39.5434,39.5434,62600.0
2013-01-17 10:40:00,44.98,45.0,44.94,44.98,34100.0,39.5434,39.561,39.5083,39.5434,34100.0
2013-01-17 10:45:00,44.99,45.03,44.95,44.96,54900.0,39.5522,39.5874,39.5171,39.5259,54900.0
2013-01-17 10:50:00,44.95,44.95,44.8,44.81,29000.0,39.5171,39.5171,39.3852,39.394,29000.0
2013-01-17 10:55:00,44.8,44.83,44.75,44.77,28800.0,39.3852,39.4116,39.3412,39.3588,28800.0
2013-01-17 11:00:00,44.76,44.77,44.65,44.68,55000.0,39.35,39.3588,39.2533,39.2797,55000.0
2013-01-17 11:05:00,44.67,44.67,44.61,44.62,11400.0,39.2709,39.2709,39.2182,39.2269,11400.0
2013-01-17 11:10:00,44.63,44.7,44.62,44.68,13700.0,39.2357,39.2973,39.2269,39.2797,13700.0
2013-01-17 11:15:00,44.68,44.79,44.68,44.76,38200.0,39.2797,39.3764,39.2797,39.35,38200.0
2013-01-17 11:20:00,44.77,44.86,44.76,44.83,19100.0,39.3588,39.4379,39.35,39.4116,19100.0
2013-01-17 11:25:00,44.84,44.84,44.75,44.78,21300.0,39.4204,39.4204,39.3412,39.3676,21300.0
2013-01-17 11:30:00,44.79,44.83,44.77,44.82,15400.0,39.3764,39.4116,39.3588,39.4028,15400.0
2013-01-17 11:35:00,44.83,44.85,44.79,44.81,10900.0,39.4116,39.4292,39.3764,39.394,10900.0
2013-01-17 11:40:00,44.81,44.84,44.78,44.81,9700.0,39.394,39.4204,39.3676,39.394,9700.0
2013-01-17 11:45:00,44.82,44.83,44.77,44.79,10100.0,39.4028,39.4116,39.3588,39.3764,10100.0
2013-01-17 11:50:00,44.79,44.8,44.7,44.72,6800.0,39.3764,39.3852,39.2973,39.3149,6800.0
2013-01-17 11:55:00,44.72,44.74,44.7,44.72,13500.0,39.3149,39.3324,39.2973,39.3149,13500.0
2013-01-17 12:00:00,44.72,44.74,44.71,44.72,12800.0,39.3149,39.3324,39.3061,39.3149,12800.0
2013-01-17 12:05:00,44.72,44.73,44.7,44.71,31100.0,39.3149,39.3237,39.2973,39.3061,31100.0
2013-01-17 12:10:00,44.71,44.76,44.71,44.72,13800.0,39.3061,39.35,39.3061,39.3149,13800.0
2013-01-17 12:15:00,44.74,44.74,44.7,44.73,13100.0,39.3324,39.3324,39.2973,39.3237,13100.0
2013-01-17 12:20:00,44.72,44.75,44.71,44.75,9900.0,39.3149,39.3412,39.3061,39.3412,9900.0
2013-01-17 12:25:00,44.75,44.84,44.72,44.8,19100.0,39.3412,39.4204,39.3149,39.3852,19100.0
2013-01-17 12:30:00,44.8,44.83,44.75,44.83,18200.0,39.3852,39.4116,39.3412,39.4116,18200.0
2013-01-17 12:35:00,44.81,44.83,44.78,44.8,21900.0,39.394,39.4116,39.3676,39.3852,21900.0
2013-01-17 12:40:00,44.8,44.8,44.78,44.78,10300.0,39.3852,39.3852,39.3676,39.3676,10300.0
2013-01-17 12:45:00,44.78,44.8,44.77,44.8,10000.0,39.3676,39.3852,39.3588,39.3852,10000.0
2013-01-17 12:50:00,44.79,44.81,44.77,44.8,10600.0,39.3764,39.394,39.3588,39.3852,10600.0
2013-01-17 12:55:00,44.8,44.8,44.77,44.77,6700.0,39.3852,39.3852,39.3588,39.3588,6700.0
2013-01-17 13:00:00,44.77,44.82,44.76,44.8,18600.0,39.3588,39.4028,39.35,39.3852,18600.0
2013-01-17 13:05:00,44.8,44.8,44.78,44.78,16400.0,39.3852,39.3852,39.3676,39.3676,16400.0
2013-01-17 13:10:00,44.78,44.83,44.76,44.82,11400.0,39.3676,39.4116,39.35,39.4028,11400.0
2013-01-17 13:15:00,44.82,44.82,44.79,44.8,24400.0,39.4028,39.4028,39.3764,39.3852,24400.0
2013-01-17 13:20:00,44.81,44.82,44.78,44.81,14000.0,39.394,39.4028,39.3676,39.394,14000.0
2013-01-17 13:25:00,44.82,44.82,44.77,44.78,15900.0,39.4028,39.4028,39.3588,39.3676,15900.0
2013-01-17 13:30:00,44.78,44.82,44.76,44.76,20900.0,39.3676,39.4028,39.35,39.35,20900.0
2013-01-17 13:35:00,44.76,44.77,44.73,44.75,11900.0,39.35,39.3588,39.3237,39.3412,11900.0
2013-01-17 13:40:00,44.75,44.76,44.71,44.71,7900.0,39.3412,39.35,39.3061,39.3061,7900.0
2013-01-17 13:45:00,44.72,44.72,44.7,44.7,11500.0,39.3149,39.3149,39.2973,39.2973,11500.0
2013-01-17 13:50:00,44.71,44.75,44.7,44.74,18200.0,39.3061,39.3412,39.2973,39.3324,18200.0
2013-01-17 13:55:00,44.74,44.75,44.71,44.72,11900.0,39.3324,39.3412,39.3061,39.3149,11900.0
2013-01-17 14:00:00,44.73,44.76,44.71,44.73,14500.0,39.3237,39.35,39.3061,39.3237,14500.0
2013-01-17 14:05:00,44.73,44.73,44.7,44.71,12600.0,39.3237,39.3237,39.2973,39.3061,12600.0
2013-01-17 14:10:00,44.72,44.76,44.71,44.72,24500.0,39.3149,39.35,39.3061,39.3149,24500.0
2013-01-17 14:15:00,44.72,44.76,44.71,44.75,9500.0,39.3149,39.35,39.3061,39.3412,9500.0
2013-01-17 14:20:00,44.76,44.76,44.72,44.73,18700.0,39.35,39.35,39.3149,39.3237,18700.0
2013-01-17 14:25:00,44.74,44.8,44.7,44.71,30500.0,39.3324,39.3852,39.2973,39.3061,30500.0
2013-01-17 14:30:00,44.71,44.83,44.7,44.82,32800.0,39.3061,39.4116,39.2973,39.4028,32800.0
2013-01-17 14:35:00,44.82,44.84,44.79,44.82,17800.0,39.4028,39.4204,39.3764,39.4028,17800.0
2013-01-17 14:40:00,44.82,44.83,44.76,44.79,26100.0,39.4028,39.4116,39.35,39.3764,26100.0
2013-01-17 14:45:00,44.79,44.8,44.75,44.77,16100.0,39.3764,39.3852,39.3412,39.3588,16100.0
2013-01-17 14:50:00,44.78,44.78,44.72,44.76,18500.0,39.3676,39.3676,39.3149,39.35,18500.0
2013-01-17 14:55:00,44.76,44.8,44.74,44.78,56200.0,39.35,39.3852,39.3324,39.3676,56200.0
2013-01-17 15:00:00,44.79,44.82,44.77,44.81,17100.0,39.3764,39.4028,39.3588,39.394,17100.0
2013-01-17 15:05:00,44.81,44.84,44.8,44.83,17100.0,39.394,39.4204,39.3852,39.4116,17100.0
2013-01-17 15:10:00,44.84,44.84,44.81,44.81,12400.0,39.4204,39.4204,39.394,39.394,12400.0
2013-01-17 15:15:00,44.81,44.82,44.74,44.77,19300.0,39.394,39.4028,39.3324,39.3588,19300.0
2013-01-17 15:20:00,44.76,44.8,44.74,44.77,31700.0,39.35,39.3852,39.3324,39.3588,31700.0
2013-01-17 15:25:00,44.77,44.79,44.74,44.78,24600.0,39.3588,39.3764,39.3324,39.3676,24600.0
2013-01-17 15:30:00,44.78,44.89,44.77,44.88,38400.0,39.3676,39.4643,39.3588,39.4555,38400.0
2013-01-17 15:35:00,44.87,44.88,44.81,44.83,20900.0,39.4467,39.4555,39.394,39.4116,20900.0
2013-01-17 15:40:00,44.85,44.86,44.82,44.83,19200.0,39.4292,39.4379,39.4028,39.4116,19200.0
2013-01-17 15:45:00,44.83,44.86,44.78,44.84,77500.0,39.4116,39.4379,39.3676,39.4204,77500.0
2013-01-17 15:50:00,44.84,44.89,44.83,44.85,127500.0,39.4204,39.4643,39.4116,39.4292,127500.0
2013-01-17 15:55:00,44.85,44.87,44.82,44.86,299900.0,39.4292,39.4467,39.4028,39.4379,299900.0
2013-01-18 09:30:00,44.74,44.92,44.74,44.9,225100.0,39.3324,39.4907,39.3324,39.4731,225100.0
2013-01-18 09:35:00,44.88,44.94,44.85,44.85,14300.0,39.4555,39.5083,39.4292,39.4292,14300.0
2013-01-18 09:40:00,44.85,44.96,44.83,44.89,23700.0,39.4292,39.5259,39.4116,39.4643,23700.0
2013-01-18 09:45:00,44.88,44.95,44.88,44.89,12600.0,39.4555,39.5171,39.4555,39.4643,12600.0
2013-01-18 09:50:00,44.89,44.93,44.84,44.84,12900.0,39.4643,39.4995,39.4204,39.4204,12900.0
2013-01-18 09:55:00,44.84,44.95,44.84,44.95,17300.0,39.4204,39.5171,39.4204,39.5171,17300.0
2013-01-18 10:00:00,44.93,44.98,44.9,44.91,21900.0,39.4995,39.5434,39.4731,39.4819,21900.0
2013-01-18 10:05:00,44.91,44.91,44.85,44.86,18500.0,39.4819,39.4819,39.4292,39.4379,18500.0
2013-01-18 10:10:00,44.87,44.95,44.85,44.86,53000.0,39.4467,39.5171,39.4292,39.4379,53000.0
2013-01-18 10:15:00,44.85,44.92,44.84,44.91,14600.0,39.4292,39.4907,39.4204,39.4819,14600.0
2013-01-18 10:20:00,44.89,44.89,44.84,44.85,13200.0,39.4643,39.4643,39.4204,39.4292,13200.0
2013-01-18 10:25:00,44.86,44.87,44.76,44.76,18700.0,39.4379,39.4467,39.35,39.35,18700.0
2013-01-18 10:30:00,44.75,44.81,44.71,44.8,39000.0,39.3412,39.394,39.3061,39.3852,39000.0
2013-01-18 10:35:00,44.8,44.81,44.75,44.79,23800.0,39.3852,39.394,39.3412,39.3764,23800.0
2013-01-18 10:40:00,44.8,44.82,44.77,44.77,12700.0,39.3852,39.4028,39.3588,39.3588,12700.0
2013-01-18 10:45:00,44.77,44.78,44.73,44.76,12400.0,39.3588,39.3676,39.3237,39.35,12400.0
2013-01-18 10:50:00,44.76,44.83,44.72,44.73,41500.0,39.35,39.4116,39.3149,39.3237,41500.0
2013-01-18 10:55:00,44.72,44.75,44.7,44.74,11900.0,39.3149,39.3412,39.2973,39.3324,11900.0
2013-01-18 11:00:00,44.75,44.75,44.67,44.73,22700.0,39.3412,39.3412,39.2709,39.3237,22700.0
2013-01-18 11:05:00,44.72,44.73,44.68,44.69,8300.0,39.3149,39.3237,39.2797,39.2885,8300.0
2013-01-18 11:10:00,44.69,44.73,44.69,44.72,9900.0,39.2885,39.3237,39.2885,39.3149,9900.0
2013-01-18 11:15:00,44.71,44.79,44.7,44.77,6600.0,39.3061,39.3764,39.2973,39.3588,6600.0
2013-01-18 11:20:00,44.77,44.78,44.74,44.76,13000.0,39.3588,39.3676,39.3324,39.35,13000.0
2013-01-18 11:25:00,44.75,44.77,44.75,44.75,7800.0,39.3412,39.3588,39.3412,39.3412,7800.0
2013-01-18 11:30:00,44.74,44.75,44.71,44.73,10800.0,39.3324,39.3412,39.3061,39.3237,10800.0
2013-01-18 11:35:00,44.72,44.73,44.69,44.7,6300.0,39.3149,39.3237,39.2885,39.2973,6300.0
2013-01-18 11:40:00,44.72,44.74,44.67,44.7,15400.0,39.3149,39.3324,39.2709,39.2973,15400.0
2013-01-18 11:45:00,44.7,44.71,44.65,44.66,7900.0,39.2973,39.3061,39.2533,39.2621,7900.0
2013-01-18 11:50:00,44.67,44.7,44.64,44.64,16900.0,39.2709,39.2973,39.2445,39.2445,16900.0
2013-01-18 11:55:00,44.65,44.75,44.65,44.67,26100.0,39.2533,39.3412,39.2533,39.2709,26100.0
2013-01-18 12:00:00,44.67,44.7,44.61,44.62,7200.0,39.2709,39.2973,39.2182,39.2269,7200.0
2013-01-18 12:05:00,44.63,44.69,44.61,44.69,22400.0,39.2357,39.2885,39.2182,39.2885,22400.0
2013-01-18 12:10:00,44.69,44.69,44.65,44.69,4700.0,39.2885,39.2885,39.2533,39.2885,4700.0
2013-01-18 12:15:00,44.7,44.7,44.65,44.66,4400.0,39.2973,39.2973,39.2533,39.2621,4400.0
2013-01-18 12:20:00,44.66,44.67,44.63,44.64,4200.0,39.2621,39.2709,39.2357,39.2445,4200.0
2013-01-18 12:25:00,44.65,44.65,44.59,44.59,5800.0,39.2533,39.2533,39.2006,39.2006,5800.0
2013-01-18 12:30:00,44.59,44.6,44.53,44.54,13500.0,39.2006,39.2094,39.1478,39.1566,13500.0
2013-01-18 12:35:00,44.55,44.59,44.55,44.58,9800.0,39.1654,39.2006,39.1654,39.1918,9800.0
2013-01-18 12:40:00,44.57,44.58,44.52,44.53,11600.0,39.183,39.1918,39.139,39.1478,11600.0
2013-01-18 12:45:00,44.54,44.58,44.52,44.58,10800.0,39.1566,39.1918,39.139,39.1918,10800.0
2013-01-18 12:50:00,44.57,44.63,44.56,44.58,5500.0,39.183,39.2357,39.1742,39.1918,5500.0
2013-01-18 12:55:00,44.6,44.6,44.57,44.58,7900.0,39.2094,39.2094,39.183,39.1918,7900.0
2013-01-18 13:00:00,44.59,44.59,44.52,44.56,14900.0,39.2006,39.2006,39.139,39.1742,14900.0
2013-01-18 13:05:00,44.56,44.61,44.56,44.6,7200.0,39.1742,39.2182,39.1742,39.2094,7200.0
2013-01-18 13:10:00,44.6,44.62,44.58,44.59,7200.0,39.2094,39.2269,39.1918,39.2006,7200.0
2013-01-18 13:15:00,44.59,44.65,44.59,44.61,7300.0,39.2006,39.2533,39.2006,39.2182,7300.0
2013-01-18 13:20:00,44.62,44.63,44.56,44.56,6700.0,39.2269,39.2357,39.1742,39.1742,6700.0
2013-01-18 13:25:00,44.56,44.57,44.53,44.55,10300.0,39.1742,39.183,39.1478,39.1654,10300.0
2013-01-18 13:30:00,44.56,44.58,44.55,44.55,7500.0,39.1742,39.1918,39.1654,39.1654,7500.0
2013-01-18 13:35:00,44.55,44.59,44.55,44.59,19100.0,39.1654,39.2006,39.1654,39.2006,19100.0
2013-01-18 13:40:00,44.6,44.62,44.58,44.59,17000.0,39.2094,39.2269,39.1918,39.2006,17000.0
2013-01-18 13:45:00,44.59,44.63,44.57,44.62,14000.0,39.2006,39.2357,39.183,39.2269,14000.0
2013-01-18 13:50:00,44.61,44.62,44.58,44.62,10900.0,39.2182,39.2269,39.1918,39.2269,10900.0
2013-01-18 13:55:00,44.63,44.63,44.59,44.6,7300.0,39.2357,39.2357,39.2006,39.2094,7300.0
2013-01-18 14:00:00,44.61,44.65,44.59,44.61,13900.0,39.2182,39.2533,39.2006,39.2182,13900.0
2013-01-18 14:05:00,44.61,44.67,44.6,44.65,11200.0,39.2182,39.2709,39.2094,39.2533,11200.0
2013-01-18 14:10:00,44.66,44.68,44.64,44.66,13700.0,39.2621,39.2797,39.2445,39.2621,13700.0
2013-01-18 14:15:00,44.65,44.66,44.63,44.65,13800.0,39.2533,39.2621,39.2357,39.2533,13800.0
2013-01-18 14:20:00,44.65,44.68,44.65,44.67,14800.0,39.2533,39.2797,39.2533,39.2709,14800.0
2013-01-18 14:25:00,44.67,44.67,44.64,44.67,8500.0,39.2709,39.2709,39.2445,39.2709,8500.0
2013-01-18 14:30:00,44.67,44.68,44.6,44.6,19400.0,39.2709,39.2797,39.2094,39.2094,19400.0
2013-01-18 14:35:00,44.6,44.64,44.6,44.63,21200.0,39.2094,39.2445,39.2094,39.2357,21200.0
2013-01-18 14:40:00,44.62,44.68,44.62,44.67,13500.0,39.2269,39.2797,39.2269,39.2709,13500.0
2013-01-18 14:45:00,44.66,44.68,44.65,44.66,18900.0,39.2621,39.2797,39.2533,39.2621,18900.0
2013-01-18 14:50:00,44.66,44.68,44.64,44.65,14300.0,39.2621,39.2797,39.2445,39.2533,14300.0
2013-01-18 14:55:00,44.66,44.68,44.64,44.65,21200.0,39.2621,39.2797,39.2445,39.2533,21200.0
2013-01-18 15:00:00,44.65,44.66,44.62,44.62,14000.0,39.2533,39.2621,39.2269,39.2269,14000.0
2013-01-18 15:05:00,44.63,44.65,44.62,44.64,14600.0,39.2357,39.2533,39.2269,39.2445,14600.0
2013-01-18 15:10:00,44.64,44.64,44.6,44.6,15800.0,39.2445,39.2445,39.2094,39.2094,15800.0
2013-01-18 15:15:00,44.6,44.61,44.58,44.58,37200.0,39.2094,39.2182,39.1918,39.1918,37200.0
2013-01-18 15:20:00,44.58,44.59,44.55,44.57,25700.0,39.1918,39.2006,39.1654,39.183,25700.0
2013-01-18 15:25:00,44.57,44.57,44.54,44.57,35000.0,39.183,39.183,39.1566,39.183,35000.0
2013-01-18 15:30:00,44.57,44.6,44.55,44.6,26300.0,39.183,39.2094,39.1654,39.2094,26300.0
2013-01-18 15:35:00,44.6,44.62,44.58,44.61,28000.0,39.2094,39.2269,39.1918,39.2182,28000.0
2013-01-18 15:40:00,44.6,44.62,44.57,44.62,21000.0,39.2094,39.2269,39.183,39.2269,21000.0
2013-01-18 15:45:00,44.62,44.64,44.59,44.64,34900.0,39.2269,39.2445,39.2006,39.2445,34900.0
2013-01-18 15:50:00,44.64,44.66,44.62,44.63,41600.0,39.2445,39.2621,39.2269,39.2357,41600.0
2013-01-18 15:55:00,44.63,44.67,44.62,44.63,112800.0,39.2357,39.2709,39.2269,39.2357,112800.0
2013-01-22 09:30:00,44.83,45.0,44.61,44.95,106800.0,39.4116,39.561,39.2182,39.5171,106800.0
2013-01-22 09:35:00,44.93,45.12,44.91,45.04,33800.0,39.4995,39.6665,39.4819,39.5962,33800.0
2013-01-22 09:40:00,45.06,45.09,44.95,44.98,29800.0,39.6138,39.6401,39.5171,39.5434,29800.0
2013-01-22 09:45:00,44.96,45.0,44.91,44.98,40000.0,39.5259,39.561,39.4819,39.5434,40000.0
2013-01-22 09:50:00,44.98,45.0,44.88,44.91,89700.0,39.5434,39.561,39.4555,39.4819,89700.0
2013-01-22 09:55:00,44.91,44.98,44.84,44.84,51700.0,39.4819,39.5434,39.4204,39.4204,51700.0
2013-01-22 10:00:00,44.84,44.85,44.8,44.83,43000.0,39.4204,39.4292,39.3852,39.4116,43000.0
2013-01-22 10:05:00,44.83,44.84,44.81,44.84,15000.0,39.4116,39.4204,39.394,39.4204,15000.0
2013-01-22 10:10:00,44.84,44.87,44.83,44.85,38500.0,39.4204,39.4467,39.4116,39.4292,38500.0
2013-01-22 10:15:00,44.85,44.9,44.85,44.88,40500.0,39.4292,39.4731,39.4292,39.4555,40500.0
2013-01-22 10:20:00,44.87,44.91,44.85,44.9,16700.0,39.4467,39.4819,39.4292,39.4731,16700.0
2013-01-22 10:25:00,44.91,44.92,44.85,44.87,18500.0,39.4819,39.4907,39.4292,39.4467,18500.0
2013-01-22 10:30:00,44.87,44.9,44.84,44.84,37600.0,39.4467,39.4731,39.4204,39.4204,37600.0
2013-01-22 10:35:00,44.85,44.85,44.8,44.8,41100.0,39.4292,39.4292,39.3852,39.3852,41100.0
2013-01-22 10:40:00,44.8,44.81,44.72,44.74,65900.0,39.3852,39.394,39.3149,39.3324,65900.0
2013-01-22 10:45:00,44.74,44.76,44.73,44.75,13600.0,39.3324,39.35,39.3237,39.3412,13600.0
2013-01-22 10:50:00,44.75,44.77,44.69,44.71,16500.0,39.3412,39.3588,39.2885,39.3061,16500.0
2013-01-22 10:55:00,44.71,44.72,44.67,44.7,15800.0,39.3061,39.3149,39.2709,39.2973,15800.0
2013-01-22 11:00:00,44.71,44.73,44.67,44.67,22600.0,39.3061,39.3237,39.2709,39.2709,22600.0
2013-01-22 11:05:00,44.67,44.72,44.67,44.68,23200.0,39.2709,39.3149,39.2709,39.2797,23200.0
2013-01-22 11:10:00,44.68,44.69,44.61,44.62,27900.0,39.2797,39.2885,39.2182,39.2269,27900.0
2013-01-22 11:15:00,44.62,44.71,44.62,44.71,18400.0,39.2269,39.3061,39.2269,39.3061,18400.0
2013-01-22 11:20:00,44.7,44.71,44.65,44.67,27600.0,39.2973,39.3061,39.2533,39.2709,27600.0
2013-01-22 11:25:00,44.66,44.71,44.65,44.71,10400.0,39.2621,39.3061,39.2533,39.3061,10400.0
2013-01-22 11:30:00,44.71,44.73,44.68,44.71,29500.0,39.3061,39.3237,39.2797,39.3061,29500.0
2013-01-22 11:35:00,44.71,44.71,44.68,44.7,11100.0,39.3061,39.3061,39.2797,39.2973,11100.0
2013-01-22 11:40:00,44.71,44.72,44.68,44.69,16300.0,39.3061,39.3149,39.2797,39.2885,16300.0
2013-01-22 11:45:00,44.71,44.78,44.71,44.78,41300.0,39.3061,39.3676,39.3061,39.3676,41300.0
2013-01-22 11:50:00,44.78,44.82,44.75,44.81,31200.0,39.3676,39.4028,39.3412,39.394,31200.0
2013-01-22 11:55:00,44.82,44.87,44.81,44.87,18500.0,39.4028,39.4467,39.394,39.4467,18500.0
2013-01-22 12:00:00,44.87,44.89,44.86,44.87,16300.0,39.4467,39.4643,39.4379,39.4467,16300.0
2013-01-22 12:05:00,44.88,44.95,44.88,44.94,30800.0,39.4555,39.5171,39.4555,39.5083,30800.0
2013-01-22 12:10:00,44.94,44.98,44.93,44.97,21100.0,39.5083,39.5434,39.4995,39.5346,21100.0
2013-01-22 12:15:00,44.97,45.02,44.97,44.99,24500.0,39.5346,39.5786,39.5346,39.5522,24500.0
2013-01-22 12:20:00,45.0,45.0,44.95,44.96,15900.0,39.561,39.561,39.5171,39.5259,15900.0
2013-01-22 12:25:00,44.97,44.98,44.95,44.96,12400.0,39.5346,39.5434,39.5171,39.5259,12400.0
2013-01-22 12:30:00,44.96,45.0,44.95,45.0,15600.0,39.5259,39.561,39.5171,39.561,15600.0
2013-01-22 12:35:00,44.99,45.01,44.96,44.96,19500.0,39.5522,39.5698,39.5259,39.5259,19500.0
2013-01-22 12:40:00,44.96,44.99,44.94,44.99,22900.0,39.5259,39.5522,39.5083,39.5522,22900.0
2013-01-22 12:45:00,44.98,44.98,44.93,44.95,15600.0,39.5434,39.5434,39.4995,39.5171,15600.0
2013-01-22 12:50:00,44.95,44.97,44.88,44.89,20600.0,39.5171,39.5346,39.4555,39.4643,20600.0
2013-01-22 12:55:00,44.89,44.9,44.87,44.88,29100.0,39.4643,39.4731,39.4467,39.4555,29100.0
2013-01-22 13:00:00,44.87,44.89,44.86,44.88,35900.0,39.4467,39.4643,39.4379,39.4555,35900.0
2013-01-22 13:05:00,44.88,44.92,44.88,44.92,18000.0,39.4555,39.4907,39.4555,39.4907,18000.0
2013-01-22 13:10:00,44.92,44.97,44.91,44.95,16100.0,39.4907,39.5346,39.4819,39.5171,16100.0
2013-01-22 13:15:00,44.95,44.96,44.94,44.95,13600.0,39.5171,39.5259,39.5083,39.5171,13600.0
2013-01-22 13:20:00,44.95,44.96,44.89,44.89,15300.0,39.5171,39.5259,39.4643,39.4643,15300.0
2013-01-22 13:25:00,44.89,44.9,44.8,44.83,22300.0,39.4643,39.4731,39.3852,39.4116,22300.0
2013-01-22 13:30:00,44.84,44.84,44.78,44.78,17800.0,39.4204,39.4204,39.3676,39.3676,17800.0
2013-01-22 13:35:00,44.78,44.84,44.77,44.8,14600.0,39.3676,39.4204,39.3588,39.3852,14600.0
2013-01-22 13:40:00,44.8,44.8,44.73,44.74,24000.0,39.3852,39.3852,39.3237,39.3324,24000.0
2013-01-22 13:45:00,44.75,44.76,44.74,44.74,5600.0,39.3412,39.35,39.3324,39.3324,5600.0
2013-01-22 13:50:00,44.74,44.78,44.74,44.77,16700.0,39.3324,39.3676,39.3324,39.3588,16700.0
2013-01-22 13:55:00,44.75,44.79,44.7,44.79,16100.0,39.3412,39.3764,39.2973,39.3764,16100.0
2013-01-22 14:00:00,44.79,44.84,44.78,44.84,17400.0,39.3764,39.4204,39.3676,39.4204,17400.0
2013-01-22 14:05:00,44.85,44.91,44.85,44.87,12800.0,39.4292,39.4819,39.4292,39.4467,12800.0
2013-01-22 14:10:00,44.88,44.91,44.87,44.91,13300.0,39.4555,39.4819,39.4467,39.4819,13300.0
2013-01-22 14:15:00,44.91,44.94,44.91,44.94,8900.0,39.4819,39.5083,39.4819,39.5083,8900.0
2013-01-22 14:20:00,44.93,44.98,44.93,44.96,16900.0,39.4995,39.5434,39.4995,39.5259,16900.0
2013-01-22 14:25:00,44.96,45.0,44.96,44.99,16200.0,39.5259,39.561,39.5259,39.5522,16200.0
2013-01-22 14:30:00,44.99,45.01,44.97,44.99,27000.0,39.5522,39.5698,39.5346,39.5522,27000.0
2013-01-22 14:35:00,44.99,45.0,44.95,44.95,15800.0,39.5522,39.561,39.5171,39.5171,15800.0
2013-01-22 14:40:00,44.95,45.01,44.94,45.0,55600.0,39.5171,39.5698,39.5083,39.561,55600.0
2013-01-22 14:45:00,44.99,45.0,44.95,44.95,18600.0,39.5522,39.561,39.5171,39.5171,18600.0
2013-01-22 14:50:00,44.96,44.98,44.95,44.96,16800.0,39.5259,39.5434,39.5171,39.5259,16800.0
2013-01-22 14:55:00,44.96,44.98,44.93,44.94,26500.0,39.5259,39.5434,39.4995,39.5083,26500.0
2013-01-22 15:00:00,44.94,44.94,44.92,44.92,14600.0,39.5083,39.5083,39.4907,39.4907,14600.0
2013-01-22 15:05:00,44.92,44.97,44.91,44.96,19400.0,39.4907,39.5346,39.4819,39.5259,19400.0
2013-01-22 15:10:00,44.95,44.96,44.89,44.89,12600.0,39.5171,39.5259,39.4643,39.4643,12600.0
2013-01-22 15:15:00,44.9,44.91,44.87,44.91,14700.0,39.4731,39.4819,39.4467,39.4819,14700.0
2013-01-22 15:20:00,44.91,44.92,44.87,44.92,20700.0,39.4819,39.4907,39.4467,39.4907,20700.0
2013-01-22 15:25:00,44.92,44.94,44.89,44.89,21900.0,39.4907,39.5083,39.4643,39.4643,21900.0
2013-01-22 15:30:00,44.9,44.96,44.89,44.95,42800.0,39.4731,39.5259,39.4643,39.5171,42800.0
2013-01-22 15:35:00,44.94,45.0,44.94,44.99,35100.0,39.5083,39.561,39.5083,39.5522,35100.0
2013-01-22 15:40:00,44.98,45.04,44.98,44.99,145800.0,39.5434,39.5962,39.5434,39.5522,145800.0
2013-01-22 15:45:00,44.98,45.0,44.92,44.94,104000.0,39.5434,39.561,39.4907,39.5083,104000.0
2013-01-22 15:50:00,44.94,45.01,44.94,45.0,88700.0,39.5083,39.5698,39.5083,39.561,88700.0
2013-01-22 15:55:00,45.0,45.02,44.97,44.98,103900.0,39.561,39.5786,39.5346,39.5434,103900.0
2013-01-23 09:30:00,44.73,44.97,44.67,44.82,46800.0,39.3237,39.5346,39.2709,39.4028,46800.0
2013-01-23 09:35:00,44.8,44.88,44.79,44.8,19900.0,39.3852,39.4555,39.3764,39.3852,19900.0
2013-01-23 09:40:00,44.8,44.91,44.78,44.88,8900.0,39.3852,39.4819,39.3676,39.4555,8900.0
2013-01-23 09:45:00,44.86,44.91,44.85,44.91,9300.0,39.4379,39.4819,39.4292,39.4819,9300.0
2013-01-23 09:50:00,44.9,44.91,44.88,44.88,15500.0,39.4731,39.4819,39.4555,39.4555,15500.0
2013-01-23 09:55:00,44.88,45.0,44.86,44.99,25200.0,39.4555,39.561,39.4379,39.5522,25200.0
2013-01-23 10:00:00,44.99,45.04,44.92,44.96,32500.0,39.5522,39.5962,39.4907,39.5259,32500.0
2013-01-23 10:05:00,44.97,44.99,44.89,44.91,20400.0,39.5346,39.5522,39.4643,39.4819,20400.0
2013-01-23 10:10:00,44.91,44.92,44.88,44.9,12500.0,39.4819,39.4907,39.4555,39.4731,12500.0
2013-01-23 10:15:00,44.91,44.92,44.86,44.88,8400.0,39.4819,39.4907,39.4379,39.4555,8400.0
2013-01-23 10:20:00,44.88,44.92,44.88,44.92,33700.0,39.4555,39.4907,39.4555,39.4907,33700.0
2013-01-23 10:25:00,44.92,44.94,44.9,44.9,25500.0,39.4907,39.5083,39.4731,39.4731,25500.0
2013-01-23 10:30:00,44.88,44.93,44.84,44.92,70800.0,39.4555,39.4995,39.4204,39.4907,70800.0
2013-01-23 10:35:00,44.92,44.92,44.87,44.92,21100.0,39.4907,39.4907,39.4467,39.4907,21100.0
2013-01-23 10:40:00,44.93,44.94,44.89,44.91,46900.0,39.4995,39.5083,39.4643,39.4819,46900.0
2013-01-23 10:45:00,44.91,44.96,44.88,44.91,58800.0,39.4819,39.5259,39.4555,39.4819,58800.0
2013-01-23 10:50:00,44.9,44.91,44.88,44.89,15000.0,39.4731,39.4819,39.4555,39.4643,15000.0
2013-01-23 10:55:00,44.9,44.94,44.89,44.93,23800.0,39.4731,39.5083,39.4643,39.4995,23800.0
2013-01-23 11:00:00,44.93,44.94,44.86,44.86,93800.0,39.4995,39.5083,39.4379,39.4379,93800.0
2013-01-23 11:05:00,44.87,44.92,44.87,44.91,9500.0,39.4467,39.4907,39.4467,39.4819,9500.0
2013-01-23 11:10:00,44.91,44.99,44.91,44.96,14400.0,39.4819,39.5522,39.4819,39.5259,14400.0
2013-01-23 11:15:00,44.97,44.99,44.96,44.98,34400.0,39.5346,39.5522,39.5259,39.5434,34400.0
2013-01-23 11:20:00,44.98,45.01,44.98,44.99,66300.0,39.5434,39.5698,39.5434,39.5522,66300.0
2013-01-23 11:25:00,45.0,45.04,44.97,44.97,44100.0,39.561,39.5962,39.5346,39.5346,44100.0
2013-01-23 11:30:00,44.97,45.01,44.96,45.0,28800.0,39.5346,39.5698,39.5259,39.561,28800.0
2013-01-23 11:35:00,45.0,45.0,44.98,44.98,19700.0,39.561,39.561,39.5434,39.5434,19700.0
2013-01-23 11:40:00,44.97,44.98,44.94,44.94,11700.0,39.5346,39.5434,39.5083,39.5083,11700.0
2013-01-23 11:45:00,44.94,44.95,44.92,44.92,13400.0,39.5083,39.5171,39.4907,39.4907,13400.0
2013-01-23 11:50:00,44.93,44.96,44.91,44.93,8400.0,39.4995,39.5259,39.4819,39.4995,8400.0
2013-01-23 11:55:00,44.92,44.95,44.91,44.93,8500.0,39.4907,39.5171,39.4819,39.4995,8500.0
2013-01-23 12:00:00,44.94,44.95,44.93,44.93,5900.0,39.5083,39.5171,39.4995,39.4995,5900.0
2013-01-23 12:05:00,44.94,44.95,44.9,44.92,9700.0,39.5083,39.5171,39.4731,39.4907,9700.0
2013-01-23 12:10:00,44.92,44.94,44.91,44.93,9300.0,39.4907,39.5083,39.4819,39.4995,9300.0
2013-01-23 12:15:00,44.93,44.93,44.91,44.93,23300.0,39.4995,39.4995,39.4819,39.4995,23300.0
2013-01-23 12:20:00,44.92,44.94,44.92,44.94,15000.0,39.4907,39.5083,39.4907,39.5083,15000.0
2013-01-23 12:25:00,44.93,44.96,44.92,44.94,12200.0,39.4995,39.5259,39.4907,39.5083,12200.0
2013-01-23 12:30:00,44.93,44.95,44.92,44.92,9300.0,39.4995,39.5171,39.4907,39.4907,9300.0
2013-01-23 12:35:00,44.92,44.95,44.92,44.92,11900.0,39.4907,39.5171,39.4907,39.4907,11900.0
2013-01-23 12:40:00,44.93,44.96,44.9,44.93,33700.0,39.4995,39.5259,39.4731,39.4995,33700.0
2013-01-23 12:45:00,44.92,44.96,44.91,44.94,25200.0,39.4907,39.5259,39.4819,39.5083,25200.0
2013-01-23 12:50:00,44.94,44.95,44.92,44.92,12900.0,39.5083,39.5171,39.4907,39.4907,12900.0
2013-01-23 12:55:00,44.93,44.95,44.91,44.93,27100.0,39.4995,39.5171,39.4819,39.4995,27100.0
2013-01-23 13:00:00,44.94,44.96,44.91,44.96,23300.0,39.5083,39.5259,39.4819,39.5259,23300.0
2013-01-23 13:05:00,44.96,44.98,44.91,44.94,27900.0,39.5259,39.5434,39.4819,39.5083,27900.0
2013-01-23 13:10:00,44.95,44.97,44.91,44.93,17100.0,39.5171,39.5346,39.4819,39.4995,17100.0
2013-01-23 13:15:00,44.93,44.94,44.91,44.92,12700.0,39.4995,39.5083,39.4819,39.4907,12700.0
2013-01-23 13:20:00,44.92,44.94,44.92,44.93,8200.0,39.4907,39.5083,39.4907,39.4995,8200.0
2013-01-23 13:25:00,44.93,44.95,44.92,44.93,17300.0,39.4995,39.5171,39.4907,39.4995,17300.0
2013-01-23 13:30:00,44.93,44.96,44.91,44.96,28600.0,39.4995,39.5259,39.4819,39.5259,28600.0
2013-01-23 13:35:00,44.96,44.98,44.94,44.95,18600.0,39.5259,39.5434,39.5083,39.5171,18600.0
2013-01-23 13:40:00,44.96,44.96,44.93,44.95,18500.0,39.5259,39.5259,39.4995,39.5171,18500.0
2013-01-23 13:45:00,44.96,44.97,44.95,44.95,9400.0,39.5259,39.5346,39.5171,39.5171,9400.0
2013-01-23 13:50:00,44.96,44.96,44.94,44.94,5200.0,39.5259,39.5259,39.5083,39.5083,5200.0
2013-01-23 13:55:00,44.94,44.95,44.92,44.92,14200.0,39.5083,39.5171,39.4907,39.4907,14200.0
2013-01-23 14:00:00,44.94,44.96,44.94,44.94,8800.0,39.5083,39.5259,39.5083,39.5083,8800.0
2013-01-23 14:05:00,44.93,44.98,44.93,44.95,28100.0,39.4995,39.5434,39.4995,39.5171,28100.0
2013-01-23 14:10:00,44.95,44.96,44.95,44.95,13300.0,39.5171,39.5259,39.5171,39.5171,13300.0
2013-01-23 14:15:00,44.95,44.96,44.94,44.96,18100.0,39.5171,39.5259,39.5083,39.5259,18100.0
2013-01-23 14:20:00,44.96,44.97,44.95,44.96,6700.0,39.5259,39.5346,39.5171,39.5259,6700.0
2013-01-23 14:25:00,44.96,45.01,44.96,44.99,19800.0,39.5259,39.5698,39.5259,39.5522,19800.0
2013-01-23 14:30:00,44.98,44.99,44.96,44.97,9500.0,39.5434,39.5522,39.5259,39.5346,9500.0
2013-01-23 14:35:00,44.96,44.98,44.95,44.97,7400.0,39.5259,39.5434,39.5171,39.5346,7400.0
2013-01-23 14:40:00,44.97,44.98,44.96,44.97,9100.0,39.5346,39.5434,39.5259,39.5346,9100.0
2013-01-23 14:45:00,44.97,44.99,44.96,44.98,10600.0,39.5346,39.5522,39.5259,39.5434,10600.0
2013-01-23 14:50:00,44.99,45.0,44.97,44.97,13200.0,39.5522,39.561,39.5346,39.5346,13200.0
2013-01-23 14:55:00,44.98,45.01,44.98,45.0,48500.0,39.5434,39.5698,39.5434,39.561,48500.0
2013-01-23 15:00:00,45.0,45.0,44.99,44.99,11100.0,39.561,39.561,39.5522,39.5522,11100.0
2013-01-23 15:05:00,45.0,45.01,44.99,44.99,35400.0,39.561,39.5698,39.5522,39.5522,35400.0
2013-01-23 15:10:00,45.0,45.04,44.98,45.03,62900.0,39.561,39.5962,39.5434,39.5874,62900.0
2013-01-23 15:15:00,45.02,45.07,45.02,45.05,28800.0,39.5786,39.6226,39.5786,39.605,28800.0
2013-01-23 15:20:00,45.05,45.08,45.03,45.03,34200.0,39.605,39.6314,39.5874,39.5874,34200.0
2013-01-23 15:25:00,45.03,45.07,45.03,45.04,154700.0,39.5874,39.6226,39.5874,39.5962,154700.0
2013-01-23 15:30:00,45.03,45.09,45.0,45.08,68800.0,39.5874,39.6401,39.561,39.6314,68800.0
2013-01-23 15:35:00,45.08,45.14,45.08,45.14,30600.0,39.6314,39.6841,39.6314,39.6841,30600.0
2013-01-23 15:40:00,45.14,45.16,45.09,45.1,103300.0,39.6841,39.7017,39.6401,39.6489,103300.0
2013-01-23 15:45:00,45.09,45.11,45.07,45.08,33300.0,39.6401,39.6577,39.6226,39.6314,33300.0
2013-01-23 15:50:00,45.08,45.1,45.05,45.09,36600.0,39.6314,39.6489,39.605,39.6401,36600.0
2013-01-23 15:55:00,45.08,45.11,45.06,45.06,83100.0,39.6314,39.6577,39.6138,39.6138,83100.0
2013-01-24 09:30:00,45.16,45.32,45.1,45.31,58800.0,39.7017,39.8423,39.6489,39.8336,58800.0
2013-01-24 09:35:00,45.3,45.49,45.3,45.44,28400.0,39.8248,39.9918,39.8248,39.9478,28400.0
2013-01-24 09:40:00,45.43,45.5,45.43,45.46,41400.0,39.939,40.0006,39.939,39.9654,41400.0
2013-01-24 09:45:00,45.46,45.65,45.41,45.63,72700.0,39.9654,40.1325,39.9215,40.1149,72700.0
2013-01-24 09:50:00,45.64,46.0,45.63,45.99,103600.0,40.1237,40.4402,40.1149,40.4314,103600.0
2013-01-24 09:55:00,45.99,46.14,45.82,46.0,378000.0,40.4314,40.5632,40.2819,40.4402,378000.0
2013-01-24 10:00:00,46.0,46.06,45.91,46.0,101800.0,40.4402,40.4929,40.361,40.4402,101800.0
2013-01-24 10:05:00,46.0,46.26,45.95,46.14,206500.0,40.4402,40.6687,40.3962,40.5632,206500.0
2013-01-24 10:10:00,46.14,46.25,46.1,46.2,173500.0,40.5632,40.6599,40.5281,40.616,173500.0
2013-01-24 10:15:00,46.2,46.28,46.19,46.24,157500.0,40.616,40.6863,40.6072,40.6511,157500.0
2013-01-24 10:20:00,46.25,46.38,46.24,46.38,171600.0,40.6599,40.7742,40.6511,40.7742,171600.0
2013-01-24 10:25:00,46.38,46.44,46.35,46.43,95500.0,40.7742,40.827,40.7479,40.8182,95500.0
2013-01-24 10:30:00,46.43,46.47,46.42,46.44,72800.0,40.8182,40.8533,40.8094,40.827,72800.0
2013-01-24 10:35:00,46.44,46.44,46.36,46.37,67500.0,40.827,40.827,40.7566,40.7654,67500.0
2013-01-24 10:40:00,46.38,46.45,46.35,46.35,176500.0,40.7742,40.8358,40.7479,40.7479,176500.0
2013-01-24 10:45:00,46.36,46.44,46.35,46.44,86800.0,40.7566,40.827,40.7479,40.827,86800.0
2013-01-24 10:50:00,46.44,46.45,46.41,46.44,53300.0,40.827,40.8358,40.8006,40.827,53300.0
2013-01-24 10:55:00,46.44,46.55,46.42,46.46,144800.0,40.827,40.9237,40.8094,40.8446,144800.0
2013-01-24 11:00:00,46.47,46.55,46.45,46.49,62600.0,40.8533,40.9237,40.8358,40.8709,62600.0
2013-01-24 11:05:00,46.49,46.54,46.46,46.53,60500.0,40.8709,40.9149,40.8446,40.9061,60500.0
2013-01-24 11:10:00,46.53,46.57,46.47,46.48,41700.0,40.9061,40.9413,40.8533,40.8621,41700.0
2013-01-24 11:15:00,46.47,46.53,46.47,46.51,32800.0,40.8533,40.9061,40.8533,40.8885,32800.0
2013-01-24 11:20:00,46.51,46.6,46.5,46.6,37500.0,40.8885,40.9676,40.8797,40.9676,37500.0
2013-01-24 11:25:00,46.6,46.78,46.57,46.76,75100.0,40.9676,41.1259,40.9413,41.1083,75100.0
2013-01-24 11:30:00,46.76,46.77,46.63,46.66,131100.0,41.1083,41.1171,40.994,41.0204,131100.0
2013-01-24 11:35:00,46.67,46.8,46.64,46.74,90200.0,41.0292,41.1435,41.0028,41.0907,90200.0
2013-01-24 11:40:00,46.72,46.74,46.64,46.71,37300.0,41.0731,41.0907,41.0028,41.0643,37300.0
2013-01-24 11:45:00,46.7,46.83,46.66,46.68,131300.0,41.0555,41.1698,41.0204,41.038,131300.0
2013-01-24 11:50:00,46.69,46.77,46.66,46.66,34200.0,41.0468,41.1171,41.0204,41.0204,34200.0
2013-01-24 11:55:00,46.67,46.78,46.66,46.77,46100.0,41.0292,41.1259,41.0204,41.1171,46100.0
2013-01-24 12:00:00,46.76,46.81,46.71,46.8,51900.0,41.1083,41.1523,41.0643,41.1435,51900.0
2013-01-24 12:05:00,46.8,46.83,46.68,46.68,62300.0,41.1435,41.1698,41.038,41.038,62300.0
2013-01-24 12:10:00,46.69,46.69,46.6,46.64,42800.0,41.0468,41.0468,40.9676,41.0028,42800.0
2013-01-24 12:15:00,46.63,46.63,46.5,46.54,96200.0,40.994,40.994,40.8797,40.9149,96200.0
2013-01-24 12:20:00,46.53,46.57,46.5,46.54,45000.0,40.9061,40.9413,40.8797,40.9149,45000.0
2013-01-24 12:25:00,46.53,46.57,46.46,46.51,38300.0,40.9061,40.9413,40.8446,40.8885,38300.0
2013-01-24 12:30:00,46.51,46.52,46.43,46.46,95300.0,40.8885,40.8973,40.8182,40.8446,95300.0
2013-01-24 12:35:00,46.45,46.46,46.35,46.37,22200.0,40.8358,40.8446,40.7479,40.7654,22200.0
2013-01-24 12:40:00,46.37,46.5,46.36,46.47,49000.0,40.7654,40.8797,40.7566,40.8533,49000.0
2013-01-24 12:45:00,46.47,46.48,46.37,46.39,27500.0,40.8533,40.8621,40.7654,40.783,27500.0
2013-01-24 12:50:00,46.4,46.41,46.33,46.4,14700.0,40.7918,40.8006,40.7303,40.7918,14700.0
2013-01-24 12:55:00,46.39,46.42,46.32,46.33,15300.0,40.783,40.8094,40.7215,40.7303,15300.0
2013-01-24 13:00:00,46.32,46.4,46.32,46.38,30700.0,40.7215,40.7918,40.7215,40.7742,30700.0
2013-01-24 13:05:00,46.38,46.39,46.37,46.37,284200.0,40.7742,40.783,40.7654,40.7654,284200.0
2013-01-24 13:10:00,46.38,46.4,46.37,46.38,26200.0,40.7742,40.7918,40.7654,40.7742,26200.0
2013-01-24 13:15:00,46.38,46.44,46.37,46.43,443500.0,40.7742,40.827,40.7654,40.8182,443500.0
2013-01-24 13:20:00,46.42,46.43,46.35,46.36,227600.0,40.8094,40.8182,40.7479,40.7566,227600.0
2013-01-24 13:25:00,46.36,46.39,46.35,46.38,133700.0,40.7566,40.783,40.7479,40.7742,133700.0
2013-01-24 13:30:00,46.39,46.42,46.37,46.4,36500.0,40.783,40.8094,40.7654,40.7918,36500.0
2013-01-24 13:35:00,46.4,46.44,46.39,46.4,28400.0,40.7918,40.827,40.783,40.7918,28400.0
2013-01-24 13:40:00,46.41,46.43,46.37,46.38,179000.0,40.8006,40.8182,40.7654,40.7742,179000.0
2013-01-24 13:45:00,46.38,46.42,46.36,46.37,306300.0,40.7742,40.8094,40.7566,40.7654,306300.0
2013-01-24 13:50:00,46.37,46.47,46.35,46.46,43300.0,40.7654,40.8533,40.7479,40.8446,43300.0
2013-01-24 13:55:00,46.47,46.49,46.44,46.44,31800.0,40.8533,40.8709,40.827,40.827,31800.0
2013-01-24 14:00:00,46.44,46.46,46.36,46.38,44400.0,40.827,40.8446,40.7566,40.7742,44400.0
2013-01-24 14:05:00,46.39,46.4,46.28,46.3,125000.0,40.783,40.7918,40.6863,40.7039,125000.0
2013-01-24 14:10:00,46.3,46.31,46.24,46.25,42000.0,40.7039,40.7127,40.6511,40.6599,42000.0
2013-01-24 14:15:00,46.24,46.28,46.22,46.23,42700.0,40.6511,40.6863,40.6336,40.6424,42700.0
2013-01-24 14:20:00,46.23,46.25,46.18,46.19,71600.0,40.6424,40.6599,40.5984,40.6072,71600.0
2013-01-24 14:25:00,46.2,46.23,46.12,46.15,97700.0,40.616,40.6424,40.5457,40.572,97700.0
2013-01-24 14:30:00,46.15,46.19,46.14,46.17,79800.0,40.572,40.6072,40.5632,40.5896,79800.0
2013-01-24 14:35:00,46.17,46.25,46.17,46.23,157300.0,40.5896,40.6599,40.5896,40.6424,157300.0
2013-01-24 14:40:00,46.24,46.29,46.17,46.17,22100.0,40.6511,40.6951,40.5896,40.5896,22100.0
2013-01-24 14:45:00,46.18,46.23,46.17,46.22,32800.0,40.5984,40.6424,40.5896,40.6336,32800.0
2013-01-24 14:50:00,46.21,46.22,46.17,46.2,54500.0,40.6248,40.6336,40.5896,40.616,54500.0
2013-01-24 14:55:00,46.2,46.23,46.18,46.22,61400.0,40.616,40.6424,40.5984,40.6336,61400.0
2013-01-24 15:00:00,46.22,46.25,46.21,46.22,35300.0,40.6336,40.6599,40.6248,40.6336,35300.0
2013-01-24 15:05:00,46.23,46.26,46.2,46.24,35800.0,40.6424,40.6687,40.616,40.6511,35800.0
2013-01-24 15:10:00,46.24,46.26,46.22,46.23,21500.0,40.6511,40.6687,40.6336,40.6424,21500.0
2013-01-24 15:15:00,46.23,46.28,46.22,46.27,39900.0,40.6424,40.6863,40.6336,40.6775,39900.0
2013-01-24 15:20:00,46.27,46.3,46.25,46.29,56100.0,40.6775,40.7039,40.6599,40.6951,56100.0
2013-01-24 15:25:00,46.29,46.38,46.28,46.36,71500.0,40.6951,40.7742,40.6863,40.7566,71500.0
2013-01-24 15:30:00,46.35,46.36,46.31,46.32,183000.0,40.7479,40.7566,40.7127,40.7215,183000.0
2013-01-24 15:35:00,46.33,46.36,46.31,46.35,82300.0,40.7303,40.7566,40.7127,40.7479,82300.0
2013-01-24 15:40:00,46.36,46.36,46.34,46.35,57400.0,40.7566,40.7566,40.7391,40.7479,57400.0
2013-01-24 15:45:00,46.36,46.42,46.36,46.36,110000.0,40.7566,40.8094,40.7566,40.7566,110000.0
2013-01-24 15:50:00,46.36,46.37,46.34,46.34,252100.0,40.7566,40.7654,40.7391,40.7391,252100.0
2013-01-24 15:55:00,46.34,46.45,46.33,46.37,480700.0,40.7391,40.8358,40.7303,40.7654,480700.0
2013-01-25 09:30:00,46.42,46.54,46.36,46.45,59200.0,40.8094,40.9149,40.7566,40.8358,59200.0
2013-01-25 09:35:00,46.48,46.51,46.28,46.36,37900.0,40.8621,40.8885,40.6863,40.7566,37900.0
2013-01-25 09:40:00,46.38,46.45,46.37,46.43,29700.0,40.7742,40.8358,40.7654,40.8182,29700.0
2013-01-25 09:45:00,46.42,46.52,46.42,46.51,45700.0,40.8094,40.8973,40.8094,40.8885,45700.0
2013-01-25 09:50:00,46.51,46.55,46.47,46.49,31100.0,40.8885,40.9237,40.8533,40.8709,31100.0
2013-01-25 09:55:00,46.49,46.53,46.4,46.41,40100.0,40.8709,40.9061,40.7918,40.8006,40100.0
2013-01-25 10:00:00,46.41,46.43,46.33,46.43,50300.0,40.8006,40.8182,40.7303,40.8182,50300.0
2013-01-25 10:05:00,46.43,46.43,46.37,46.41,166800.0,40.8182,40.8182,40.7654,40.8006,166800.0
2013-01-25 10:10:00,46.39,46.46,46.38,46.41,68100.0,40.783,40.8446,40.7742,40.8006,68100.0
2013-01-25 10:15:00,46.42,46.54,46.41,46.53,51200.0,40.8094,40.9149,40.8006,40.9061,51200.0
2013-01-25 10:20:00,46.52,46.61,46.5,46.52,29200.0,40.8973,40.9764,40.8797,40.8973,29200.0
2013-01-25 10:25:00,46.51,46.54,46.45,46.46,54500.0,40.8885,40.9149,40.8358,40.8446,54500.0
2013-01-25 10:30:00,46.45,46.51,46.45,46.5,44800.0,40.8358,40.8885,40.8358,40.8797,44800.0
2013-01-25 10:35:00,46.49,46.51,46.45,46.45,25100.0,40.8709,40.8885,40.8358,40.8358,25100.0
2013-01-25 10:40:00,46.45,46.53,46.45,46.5,22600.0,40.8358,40.9061,40.8358,40.8797,22600.0
2013-01-25 10:45:00,46.5,46.57,46.47,46.52,152700.0,40.8797,40.9413,40.8533,40.8973,152700.0
2013-01-25 10:50:00,46.52,46.52,46.48,46.49,15700.0,40.8973,40.8973,40.8621,40.8709,15700.0
2013-01-25 10:55:00,46.49,46.57,46.49,46.54,38000.0,40.8709,40.9413,40.8709,40.9149,38000.0
2013-01-25 11:00:00,46.54,46.59,46.53,46.57,29100.0,40.9149,40.9588,40.9061,40.9413,29100.0
2013-01-25 11:05:00,46.57,46.6,46.51,46.51,21800.0,40.9413,40.9676,40.8885,40.8885,21800.0
2013-01-25 11:10:00,46.51,46.61,46.49,46.61,62100.0,40.8885,40.9764,40.8709,40.9764,62100.0
2013-01-25 11:15:00,46.6,46.62,46.57,46.61,37000.0,40.9676,40.9852,40.9413,40.9764,37000.0
2013-01-25 11:20:00,46.61,46.63,46.58,46.59,15500.0,40.9764,40.994,40.9501,40.9588,15500.0
2013-01-25 11:25:00,46.58,46.63,46.58,46.62,20200.0,40.9501,40.994,40.9501,40.9852,20200.0
2013-01-25 11:30:00,46.61,46.61,46.56,46.58,172900.0,40.9764,40.9764,40.9325,40.9501,172900.0
2013-01-25 11:35:00,46.58,46.61,46.56,46.57,14100.0,40.9501,40.9764,40.9325,40.9413,14100.0
2013-01-25 11:40:00,46.56,46.56,46.5,46.55,46100.0,40.9325,40.9325,40.8797,40.9237,46100.0
2013-01-25 11:45:00,46.54,46.57,46.53,46.55,15500.0,40.9149,40.9413,40.9061,40.9237,15500.0
2013-01-25 11:50:00,46.55,46.56,46.53,46.55,47900.0,40.9237,40.9325,40.9061,40.9237,47900.0
2013-01-25 11:55:00,46.55,46.57,46.55,46.55,122900.0,40.9237,40.9413,40.9237,40.9237,122900.0
2013-01-25 12:00:00,46.56,46.57,46.54,46.55,12400.0,40.9325,40.9413,40.9149,40.9237,12400.0
2013-01-25 12:05:00,46.55,46.65,46.55,46.64,18900.0,40.9237,41.0116,40.9237,41.0028,18900.0
2013-01-25 12:10:00,46.64,46.64,46.52,46.59,50400.0,41.0028,41.0028,40.8973,40.9588,50400.0
2013-01-25 12:15:00,46.57,46.61,46.57,46.6,17000.0,40.9413,40.9764,40.9413,40.9676,17000.0
2013-01-25 12:20:00,46.6,46.61,46.58,46.6,7300.0,40.9676,40.9764,40.9501,40.9676,7300.0
2013-01-25 12:25:00,46.6,46.61,46.59,46.6,14700.0,40.9676,40.9764,40.9588,40.9676,14700.0
2013-01-25 12:30:00,46.6,46.6,46.58,46.59,31800.0,40.9676,40.9676,40.9501,40.9588,31800.0
2013-01-25 12:35:00,46.6,46.61,46.59,46.59,17300.0,40.9676,40.9764,40.9588,40.9588,17300.0
2013-01-25 12:40:00,46.59,46.61,46.59,46.59,15800.0,40.9588,40.9764,40.9588,40.9588,15800.0
2013-01-25 12:45:00,46.6,46.62,46.59,46.6,14900.0,40.9676,40.9852,40.9588,40.9676,14900.0
2013-01-25 12:50:00,46.59,46.61,46.59,46.6,57600.0,40.9588,40.9764,40.9588,40.9676,57600.0
2013-01-25 12:55:00,46.6,46.61,46.58,46.6,24700.0,40.9676,40.9764,40.9501,40.9676,24700.0
2013-01-25 13:00:00,46.59,46.61,46.59,46.59,35100.0,40.9588,40.9764,40.9588,40.9588,35100.0
2013-01-25 13:05:00,46.6,46.66,46.6,46.65,17800.0,40.9676,41.0204,40.9676,41.0116,17800.0
2013-01-25 13:10:00,46.65,46.72,46.65,46.68,17000.0,41.0116,41.0731,41.0116,41.038,17000.0
2013-01-25 13:15:00,46.67,46.68,46.6,46.61,27800.0,41.0292,41.038,40.9676,40.9764,27800.0
2013-01-25 13:20:00,46.62,46.64,46.61,46.63,13900.0,40.9852,41.0028,40.9764,40.994,13900.0
2013-01-25 13:25:00,46.64,46.66,46.64,46.64,13900.0,41.0028,41.0204,41.0028,41.0028,13900.0
2013-01-25 13:30:00,46.64,46.66,46.64,46.65,11100.0,41.0028,41.0204,41.0028,41.0116,11100.0
2013-01-25 13:35:00,46.65,46.66,46.64,46.65,43700.0,41.0116,41.0204,41.0028,41.0116,43700.0
2013-01-25 13:40:00,46.65,46.67,46.64,46.66,9800.0,41.0116,41.0292,41.0028,41.0204,9800.0
2013-01-25 13:45:00,46.66,46.69,46.65,46.68,19400.0,41.0204,41.0468,41.0116,41.038,19400.0
2013-01-25 13:50:00,46.68,46.7,46.66,46.68,13800.0,41.038,41.0555,41.0204,41.038,13800.0
2013-01-25 13:55:00,46.67,46.68,46.67,46.68,10900.0,41.0292,41.038,41.0292,41.038,10900.0
2013-01-25 14:00:00,46.68,46.7,46.67,46.69,58700.0,41.038,41.0555,41.0292,41.0468,58700.0
2013-01-25 14:05:00,46.69,46.7,46.68,46.7,9900.0,41.0468,41.0555,41.038,41.0555,9900.0
2013-01-25 14:10:00,46.7,46.72,46.69,46.7,51300.0,41.0555,41.0731,41.0468,41.0555,51300.0
2013-01-25 14:15:00,46.7,46.71,46.67,46.69,48600.0,41.0555,41.0643,41.0292,41.0468,48600.0
2013-01-25 14:20:00,46.69,46.72,46.68,46.7,11300.0,41.0468,41.0731,41.038,41.0555,11300.0
2013-01-25 14:25:00,46.7,46.71,46.69,46.7,34300.0,41.0555,41.0643,41.0468,41.0555,34300.0
2013-01-25 14:30:00,46.7,46.72,46.7,46.71,32600.0,41.0555,41.0731,41.0555,41.0643,32600.0
2013-01-25 14:35:00,46.7,46.72,46.7,46.7,14700.0,41.0555,41.0731,41.0555,41.0555,14700.0
2013-01-25 14:40:00,46.7,46.71,46.69,46.7,21200.0,41.0555,41.0643,41.0468,41.0555,21200.0
2013-01-25 14:45:00,46.7,46.72,46.68,46.7,22500.0,41.0555,41.0731,41.038,41.0555,22500.0
2013-01-25 14:50:00,46.7,46.72,46.7,46.71,23000.0,41.0555,41.0731,41.0555,41.0643,23000.0
2013-01-25 14:55:00,46.7,46.71,46.69,46.7,28200.0,41.0555,41.0643,41.0468,41.0555,28200.0
2013-01-25 15:00:00,46.7,46.71,46.69,46.7,79800.0,41.0555,41.0643,41.0468,41.0555,79800.0
2013-01-25 15:05:00,46.69,46.7,46.68,46.69,21400.0,41.0468,41.0555,41.038,41.0468,21400.0
2013-01-25 15:10:00,46.69,46.69,46.65,46.69,55100.0,41.0468,41.0468,41.0116,41.0468,55100.0
2013-01-25 15:15:00,46.69,46.71,46.65,46.66,39700.0,41.0468,41.0643,41.0116,41.0204,39700.0
2013-01-25 15:20:00,46.66,46.71,46.66,46.7,34500.0,41.0204,41.0643,41.0204,41.0555,34500.0
2013-01-25 15:25:00,46.7,46.71,46.69,46.71,57200.0,41.0555,41.0643,41.0468,41.0643,57200.0
2013-01-25 15:30:00,46.7,46.71,46.69,46.7,38900.0,41.0555,41.0643,41.0468,41.0555,38900.0
2013-01-25 15:35:00,46.7,46.71,46.7,46.71,21200.0,41.0555,41.0643,41.0555,41.0643,21200.0
2013-01-25 15:40:00,46.7,46.72,46.69,46.71,79700.0,41.0555,41.0731,41.0468,41.0643,79700.0
2013-01-25 15:45:00,46.71,46.74,46.69,46.73,105300.0,41.0643,41.0907,41.0468,41.0819,105300.0
2013-01-25 15:50:00,46.74,46.83,46.73,46.8,171300.0,41.0907,41.1698,41.0819,41.1435,171300.0
2013-01-25 15:55:00,46.8,46.85,46.8,46.84,175400.0,41.1435,41.1874,41.1435,41.1786,175400.0
2013-01-28 09:30:00,46.77,46.83,46.6,46.78,73700.0,41.1171,41.1698,40.9676,41.1259,73700.0
2013-01-28 09:35:00,46.79,47.0,46.79,46.99,298200.0,41.1347,41.3193,41.1347,41.3105,298200.0
2013-01-28 09:40:00,47.0,47.05,47.0,47.04,163600.0,41.3193,41.3632,41.3193,41.3545,163600.0
2013-01-28 09:45:00,47.04,47.18,47.03,47.08,162900.0,41.3545,41.4775,41.3457,41.3896,162900.0
2013-01-28 09:50:00,47.08,47.2,47.07,47.16,144300.0,41.3896,41.4951,41.3808,41.4599,144300.0
2013-01-28 09:55:00,47.16,47.18,47.08,47.09,52400.0,41.4599,41.4775,41.3896,41.3984,52400.0
2013-01-28 10:00:00,47.08,47.11,47.0,47.02,55800.0,41.3896,41.416,41.3193,41.3369,55800.0
2013-01-28 10:05:00,47.02,47.04,47.0,47.02,21600.0,41.3369,41.3545,41.3193,41.3369,21600.0
2013-01-28 10:10:00,47.02,47.07,47.0,47.02,20300.0,41.3369,41.3808,41.3193,41.3369,20300.0
2013-01-28 10:15:00,47.03,47.04,47.0,47.02,83400.0,41.3457,41.3545,41.3193,41.3369,83400.0
2013-01-28 10:20:00,47.02,47.06,47.02,47.02,30000.0,41.3369,41.372,41.3369,41.3369,30000.0
2013-01-28 10:25:00,47.02,47.14,47.02,47.11,32300.0,41.3369,41.4424,41.3369,41.416,32300.0
2013-01-28 10:30:00,47.11,47.13,47.09,47.12,28700.0,41.416,41.4336,41.3984,41.4248,28700.0
2013-01-28 10:35:00,47.12,47.18,47.05,47.05,43300.0,41.4248,41.4775,41.3632,41.3632,43300.0
2013-01-28 10:40:00,47.05,47.06,46.95,47.0,161200.0,41.3632,41.372,41.2753,41.3193,161200.0
2013-01-28 10:45:00,47.0,47.0,46.84,46.86,43700.0,41.3193,41.3193,41.1786,41.1962,43700.0
2013-01-28 10:50:00,46.85,46.86,46.72,46.74,45800.0,41.1874,41.1962,41.0731,41.0907,45800.0
2013-01-28 10:55:00,46.73,46.76,46.71,46.75,31400.0,41.0819,41.1083,41.0643,41.0995,31400.0
2013-01-28 11:00:00,46.75,46.8,46.75,46.79,10400.0,41.0995,41.1435,41.0995,41.1347,10400.0
2013-01-28 11:05:00,46.79,46.81,46.78,46.78,31600.0,41.1347,41.1523,41.1259,41.1259,31600.0
2013-01-28 11:10:00,46.78,46.8,46.77,46.79,25800.0,41.1259,41.1435,41.1171,41.1347,25800.0
2013-01-28 11:15:00,46.79,46.81,46.78,46.81,45200.0,41.1347,41.1523,41.1259,41.1523,45200.0
2013-01-28 11:20:00,46.8,46.86,46.8,46.84,24700.0,41.1435,41.1962,41.1435,41.1786,24700.0
2013-01-28 11:25:00,46.85,46.88,46.84,46.86,18200.0,41.1874,41.2138,41.1786,41.1962,18200.0
2013-01-28 11:30:00,46.86,46.93,46.85,46.93,86400.0,41.1962,41.2577,41.1874,41.2577,86400.0
2013-01-28 11:35:00,46.93,46.98,46.93,46.97,27200.0,41.2577,41.3017,41.2577,41.2929,27200.0
2013-01-28 11:40:00,46.97,46.97,46.94,46.96,17100.0,41.2929,41.2929,41.2665,41.2841,17100.0
2013-01-28 11:45:00,46.96,46.98,46.92,46.92,16300.0,41.2841,41.3017,41.249,41.249,16300.0
2013-01-28 11:50:00,46.92,46.93,46.86,46.86,9900.0,41.249,41.2577,41.1962,41.1962,9900.0
2013-01-28 11:55:00,46.87,46.88,46.85,46.86,12300.0,41.205,41.2138,41.1874,41.1962,12300.0
2013-01-28 12:00:00,46.86,46.87,46.85,46.87,21100.0,41.1962,41.205,41.1874,41.205,21100.0
2013-01-28 12:05:00,46.86,46.92,46.86,46.92,29500.0,41.1962,41.249,41.1962,41.249,29500.0
2013-01-28 12:10:00,46.91,46.96,46.91,46.95,31300.0,41.2402,41.2841,41.2402,41.2753,31300.0
2013-01-28 12:15:00,46.95,46.98,46.92,46.96,41500.0,41.2753,41.3017,41.249,41.2841,41500.0
2013-01-28 12:20:00,46.95,46.99,46.95,46.96,23600.0,41.2753,41.3105,41.2753,41.2841,23600.0
2013-01-28 12:25:00,46.96,47.01,46.94,46.94,34100.0,41.2841,41.3281,41.2665,41.2665,34100.0
2013-01-28 12:30:00,46.95,46.96,46.92,46.95,23000.0,41.2753,41.2841,41.249,41.2753,23000.0
2013-01-28 12:35:00,46.94,46.99,46.94,46.98,24300.0,41.2665,41.3105,41.2665,41.3017,24300.0
2013-01-28 12:40:00,46.98,46.99,46.95,46.97,28600.0,41.3017,41.3105,41.2753,41.2929,28600.0
2013-01-28 12:45:00,46.97,47.0,46.94,46.96,27300.0,41.2929,41.3193,41.2665,41.2841,27300.0
2013-01-28 12:50:00,46.96,47.0,46.96,46.97,26800.0,41.2841,41.3193,41.2841,41.2929,26800.0
2013-01-28 12:55:00,46.97,47.0,46.96,46.96,35100.0,41.2929,41.3193,41.2841,41.2841,35100.0
2013-01-28 13:00:00,46.97,46.97,46.96,46.96,13900.0,41.2929,41.2929,41.2841,41.2841,13900.0
2013-01-28 13:05:00,46.96,46.99,46.95,46.96,65000.0,41.2841,41.3105,41.2753,41.2841,65000.0
2013-01-28 13:10:00,46.96,46.97,46.96,46.96,9900.0,41.2841,41.2929,41.2841,41.2841,9900.0
2013-01-28 13:15:00,46.96,46.97,46.95,46.96,20900.0,41.2841,41.2929,41.2753,41.2841,20900.0
2013-01-28 13:20:00,46.96,47.01,46.95,47.0,54400.0,41.2841,41.3281,41.2753,41.3193,54400.0
2013-01-28 13:25:00,46.99,47.0,46.98,46.98,13800.0,41.3105,41.3193,41.3017,41.3017,13800.0
2013-01-28 13:30:00,46.97,46.98,46.96,46.97,8800.0,41.2929,41.3017,41.2841,41.2929,8800.0
2013-01-28 13:35:00,46.96,46.97,46.96,46.97,22600.0,41.2841,41.2929,41.2841,41.2929,22600.0
2013-01-28 13:40:00,46.97,47.0,46.96,46.98,79700.0,41.2929,41.3193,41.2841,41.3017,79700.0
2013-01-28 13:45:00,46.97,46.98,46.96,46.97,19800.0,41.2929,41.3017,41.2841,41.2929,19800.0
2013-01-28 13:50:00,46.96,46.98,46.96,46.98,97000.0,41.2841,41.3017,41.2841,41.3017,97000.0
2013-01-28 13:55:00,46.97,47.04,46.96,47.0,37300.0,41.2929,41.3545,41.2841,41.3193,37300.0
2013-01-28 14:00:00,47.0,47.02,46.98,47.02,26600.0,41.3193,41.3369,41.3017,41.3369,26600.0
2013-01-28 14:05:00,47.02,47.02,47.0,47.0,8400.0,41.3369,41.3369,41.3193,41.3193,8400.0
2013-01-28 14:10:00,47.01,47.04,47.0,47.04,15900.0,41.3281,41.3545,41.3193,41.3545,15900.0
2013-01-28 14:15:00,47.04,47.05,47.03,47.03,47600.0,41.3545,41.3632,41.3457,41.3457,47600.0
2013-01-28 14:20:00,47.03,47.04,47.01,47.01,41500.0,41.3457,41.3545,41.3281,41.3281,41500.0
2013-01-28 14:25:00,47.01,47.02,46.99,47.0,28500.0,41.3281,41.3369,41.3105,41.3193,28500.0
2013-01-28 14:30:00,47.0,47.02,46.99,47.0,29400.0,41.3193,41.3369,41.3105,41.3193,29400.0
2013-01-28 14:35:00,47.0,47.02,46.97,47.0,36900.0,41.3193,41.3369,41.2929,41.3193,36900.0
2013-01-28 14:40:00,46.99,47.0,46.98,47.0,27400.0,41.3105,41.3193,41.3017,41.3193,27400.0
2013-01-28 14:45:00,46.99,47.0,46.98,47.0,29400.0,41.3105,41.3193,41.3017,41.3193,29400.0
2013-01-28 14:50:00,46.99,47.0,46.99,46.99,19400.0,41.3105,41.3193,41.3105,41.3105,19400.0
2013-01-28 14:55:00,47.0,47.0,46.99,47.0,20400.0,41.3193,41.3193,41.3105,41.3193,20400.0
2013-01-28 15:00:00,47.0,47.02,46.99,47.01,25000.0,41.3193,41.3369,41.3105,41.3281,25000.0
2013-01-28 15:05:00,47.01,47.04,46.99,47.02,90600.0,41.3281,41.3545,41.3105,41.3369,90600.0
2013-01-28 15:10:00,47.02,47.03,46.99,46.99,22500.0,41.3369,41.3457,41.3105,41.3105,22500.0
2013-01-28 15:15:00,46.99,47.0,46.99,46.99,35700.0,41.3105,41.3193,41.3105,41.3105,35700.0
2013-01-28 15:20:00,47.0,47.0,46.98,47.0,90200.0,41.3193,41.3193,41.3017,41.3193,90200.0
2013-01-28 15:25:00,47.0,47.02,46.99,47.0,33700.0,41.3193,41.3369,41.3105,41.3193,33700.0
2013-01-28 15:30:00,47.0,47.03,46.99,47.03,210200.0,41.3193,41.3457,41.3105,41.3457,210200.0
2013-01-28 15:35:00,47.03,47.05,47.02,47.03,40100.0,41.3457,41.3632,41.3369,41.3457,40100.0
2013-01-28 15:40:00,47.03,47.04,47.01,47.02,70100.0,41.3457,41.3545,41.3281,41.3369,70100.0
2013-01-28 15:45:00,47.01,47.01,46.98,47.0,55800.0,41.3281,41.3281,41.3017,41.3193,55800.0
2013-01-28 15:50:00,47.0,47.04,46.99,47.03,61300.0,41.3193,41.3545,41.3105,41.3457,61300.0
2013-01-28 15:55:00,47.03,47.09,46.98,46.98,283400.0,41.3457,41.3984,41.3017,41.3017,283400.0
2013-01-29 09:30:00,46.89,46.9,46.73,46.84,45700.0,41.2226,41.2314,41.0819,41.1786,45700.0
2013-01-29 09:35:00,46.83,46.95,46.74,46.91,49000.0,41.1698,41.2753,41.0907,41.2402,49000.0
2013-01-29 09:40:00,46.92,46.96,46.74,46.81,52300.0,41.249,41.2841,41.0907,41.1523,52300.0
2013-01-29 09:45:00,46.81,46.86,46.7,46.7,47200.0,41.1523,41.1962,41.0555,41.0555,47200.0
2013-01-29 09:50:00,46.72,46.72,46.68,46.69,33800.0,41.0731,41.0731,41.038,41.0468,33800.0
2013-01-29 09:55:00,46.7,46.73,46.67,46.72,46000.0,41.0555,41.0819,41.0292,41.0731,46000.0
2013-01-29 10:00:00,46.66,46.69,46.5,46.53,41200.0,41.0204,41.0468,40.8797,40.9061,41200.0
2013-01-29 10:05:00,46.51,46.54,46.4,46.4,28200.0,40.8885,40.9149,40.7918,40.7918,28200.0
2013-01-29 10:10:00,46.41,46.48,46.4,46.41,26300.0,40.8006,40.8621,40.7918,40.8006,26300.0
2013-01-29 10:15:00,46.41,46.49,46.4,46.48,33000.0,40.8006,40.8709,40.7918,40.8621,33000.0
2013-01-29 10:20:00,46.48,46.52,46.46,46.47,14800.0,40.8621,40.8973,40.8446,40.8533,14800.0
2013-01-29 10:25:00,46.47,46.51,46.46,46.49,32000.0,40.8533,40.8885,40.8446,40.8709,32000.0
2013-01-29 10:30:00,46.5,46.52,46.48,46.48,17000.0,40.8797,40.8973,40.8621,40.8621,17000.0
2013-01-29 10:35:00,46.49,46.5,46.48,46.5,21500.0,40.8709,40.8797,40.8621,40.8797,21500.0
2013-01-29 10:40:00,46.5,46.5,46.47,46.5,25300.0,40.8797,40.8797,40.8533,40.8797,25300.0
2013-01-29 10:45:00,46.51,46.53,46.48,46.49,28000.0,40.8885,40.9061,40.8621,40.8709,28000.0
2013-01-29 10:50:00,46.5,46.53,46.48,46.5,22500.0,40.8797,40.9061,40.8621,40.8797,22500.0
2013-01-29 10:55:00,46.51,46.6,46.51,46.6,38800.0,40.8885,40.9676,40.8885,40.9676,38800.0
2013-01-29 11:00:00,46.59,46.75,46.58,46.75,46500.0,40.9588,41.0995,40.9501,41.0995,46500.0
2013-01-29 11:05:00,46.75,46.78,46.7,46.78,40300.0,41.0995,41.1259,41.0555,41.1259,40300.0
2013-01-29 11:10:00,46.77,46.77,46.7,46.71,22200.0,41.1171,41.1171,41.0555,41.0643,22200.0
2013-01-29 11:15:00,46.71,46.76,46.71,46.75,21200.0,41.0643,41.1083,41.0643,41.0995,21200.0
2013-01-29 11:20:00,46.75,46.79,46.73,46.77,41500.0,41.0995,41.1347,41.0819,41.1171,41500.0
2013-01-29 11:25:00,46.78,46.85,46.75,46.82,27600.0,41.1259,41.1874,41.0995,41.161,27600.0
2013-01-29 11:30:00,46.83,46.83,46.79,46.81,31200.0,41.1698,41.1698,41.1347,41.1523,31200.0
2013-01-29 11:35:00,46.81,46.84,46.79,46.84,14300.0,41.1523,41.1786,41.1347,41.1786,14300.0
2013-01-29 11:40:00,46.84,46.84,46.81,46.83,12300.0,41.1786,41.1786,41.1523,41.1698,12300.0
2013-01-29 11:45:00,46.83,46.84,46.83,46.84,6300.0,41.1698,41.1786,41.1698,41.1786,6300.0
2013-01-29 11:50:00,46.85,46.85,46.84,46.85,8600.0,41.1874,41.1874,41.1786,41.1874,8600.0
2013-01-29 11:55:00,46.85,46.87,46.84,46.86,28000.0,41.1874,41.205,41.1786,41.1962,28000.0
2013-01-29 12:00:00,46.86,46.9,46.85,46.9,23800.0,41.1962,41.2314,41.1874,41.2314,23800.0
2013-01-29 12:05:00,46.9,46.9,46.82,46.85,14600.0,41.2314,41.2314,41.161,41.1874,14600.0
2013-01-29 12:10:00,46.85,46.88,46.84,46.86,12500.0,41.1874,41.2138,41.1786,41.1962,12500.0
2013-01-29 12:15:00,46.86,46.86,46.83,46.85,9700.0,41.1962,41.1962,41.1698,41.1874,9700.0
2013-01-29 12:20:00,46.86,46.88,46.83,46.88,98100.0,41.1962,41.2138,41.1698,41.2138,98100.0
2013-01-29 12:25:00,46.89,46.91,46.89,46.9,22300.0,41.2226,41.2402,41.2226,41.2314,22300.0
2013-01-29 12:30:00,46.91,46.97,46.91,46.94,28000.0,41.2402,41.2929,41.2402,41.2665,28000.0
2013-01-29 12:35:00,46.95,46.96,46.94,46.95,4300.0,41.2753,41.2841,41.2665,41.2753,4300.0
2013-01-29 12:40:00,46.95,46.96,46.93,46.94,6300.0,41.2753,41.2841,41.2577,41.2665,6300.0
2013-01-29 12:45:00,46.94,46.95,46.93,46.94,11500.0,41.2665,41.2753,41.2577,41.2665,11500.0
2013-01-29 12:50:00,46.94,46.99,46.94,46.97,20400.0,41.2665,41.3105,41.2665,41.2929,20400.0
2013-01-29 12:55:00,46.98,46.99,46.97,46.97,79600.0,41.3017,41.3105,41.2929,41.2929,79600.0
2013-01-29 13:00:00,46.98,46.99,46.97,46.97,8600.0,41.3017,41.3105,41.2929,41.2929,8600.0
2013-01-29 13:05:00,46.98,46.99,46.95,46.99,16200.0,41.3017,41.3105,41.2753,41.3105,16200.0
2013-01-29 13:10:00,46.99,47.0,46.97,47.0,18700.0,41.3105,41.3193,41.2929,41.3193,18700.0
2013-01-29 13:15:00,47.0,47.0,46.97,46.99,9400.0,41.3193,41.3193,41.2929,41.3105,9400.0
2013-01-29 13:20:00,47.0,47.01,46.99,46.99,68100.0,41.3193,41.3281,41.3105,41.3105,68100.0
2013-01-29 13:25:00,47.0,47.0,46.98,47.0,19700.0,41.3193,41.3193,41.3017,41.3193,19700.0
2013-01-29 13:30:00,47.0,47.01,46.99,47.0,14200.0,41.3193,41.3281,41.3105,41.3193,14200.0
2013-01-29 13:35:00,47.01,47.02,47.0,47.02,19600.0,41.3281,41.3369,41.3193,41.3369,19600.0
2013-01-29 13:40:00,47.01,47.02,47.0,47.01,15400.0,41.3281,41.3369,41.3193,41.3281,15400.0
2013-01-29 13:45:00,47.01,47.02,47.0,47.0,30300.0,41.3281,41.3369,41.3193,41.3193,30300.0
2013-01-29 13:50:00,47.01,47.02,46.99,46.99,9900.0,41.3281,41.3369,41.3105,41.3105,9900.0
2013-01-29 13:55:00,46.98,47.0,46.97,46.98,16900.0,41.3017,41.3193,41.2929,41.3017,16900.0
2013-01-29 14:00:00,46.99,46.99,46.97,46.97,13600.0,41.3105,41.3105,41.2929,41.2929,13600.0
2013-01-29 14:05:00,46.97,46.98,46.97,46.98,19100.0,41.2929,41.3017,41.2929,41.3017,19100.0
2013-01-29 14:10:00,46.97,47.01,46.97,46.98,22000.0,41.2929,41.3281,41.2929,41.3017,22000.0
2013-01-29 14:15:00,46.99,47.0,46.98,46.99,20200.0,41.3105,41.3193,41.3017,41.3105,20200.0
2013-01-29 14:20:00,46.99,47.01,46.99,47.0,26700.0,41.3105,41.3281,41.3105,41.3193,26700.0
2013-01-29 14:25:00,47.01,47.02,46.99,46.99,19800.0,41.3281,41.3369,41.3105,41.3105,19800.0
2013-01-29 14:30:00,47.0,47.01,46.99,46.99,63100.0,41.3193,41.3281,41.3105,41.3105,63100.0
2013-01-29 14:35:00,46.99,47.0,46.98,47.0,15400.0,41.3105,41.3193,41.3017,41.3193,15400.0
2013-01-29 14:40:00,46.99,47.0,46.98,46.99,26000.0,41.3105,41.3193,41.3017,41.3105,26000.0
2013-01-29 14:45:00,46.99,47.0,46.98,46.98,29900.0,41.3105,41.3193,41.3017,41.3017,29900.0
2013-01-29 14:50:00,46.98,47.0,46.97,47.0,16300.0,41.3017,41.3193,41.2929,41.3193,16300.0
2013-01-29 14:55:00,46.99,47.0,46.98,47.0,24900.0,41.3105,41.3193,41.3017,41.3193,24900.0
2013-01-29 15:00:00,46.99,47.0,46.98,46.99,19800.0,41.3105,41.3193,41.3017,41.3105,19800.0
2013-01-29 15:05:00,46.99,47.0,46.98,46.98,50300.0,41.3105,41.3193,41.3017,41.3017,50300.0
2013-01-29 15:10:00,46.98,47.0,46.97,46.99,61800.0,41.3017,41.3193,41.2929,41.3105,61800.0
2013-01-29 15:15:00,46.98,47.03,46.98,47.03,29100.0,41.3017,41.3457,41.3017,41.3457,29100.0
2013-01-29 15:20:00,47.03,47.08,47.02,47.07,50100.0,41.3457,41.3896,41.3369,41.3808,50100.0
2013-01-29 15:25:00,47.08,47.12,47.06,47.12,53700.0,41.3896,41.4248,41.372,41.4248,53700.0
2013-01-29 15:30:00,47.11,47.13,47.09,47.11,32900.0,41.416,41.4336,41.3984,41.416,32900.0
2013-01-29 15:35:00,47.11,47.15,47.1,47.14,51700.0,41.416,41.4512,41.4072,41.4424,51700.0
2013-01-29 15:40:00,47.14,47.2,47.14,47.2,73300.0,41.4424,41.4951,41.4424,41.4951,73300.0
2013-01-29 15:45:00,47.19,47.23,47.17,47.21,82000.0,41.4863,41.5215,41.4687,41.5039,82000.0
2013-01-29 15:50:00,47.2,47.23,47.19,47.21,76500.0,41.4951,41.5215,41.4863,41.5039,76500.0
2013-01-29 15:55:00,47.2,47.24,47.16,47.17,256400.0,41.4951,41.5303,41.4599,41.4687,256400.0
2013-01-30 09:30:00,47.03,47.08,46.98,47.03,40200.0,41.3457,41.3896,41.3017,41.3457,40200.0
2013-01-30 09:35:00,47.03,47.15,46.98,47.1,43000.0,41.3457,41.4512,41.3017,41.4072,43000.0
2013-01-30 09:40:00,47.11,47.15,47.1,47.13,25700.0,41.416,41.4512,41.4072,41.4336,25700.0
2013-01-30 09:45:00,47.13,47.15,47.11,47.15,32300.0,41.4336,41.4512,41.416,41.4512,32300.0
2013-01-30 09:50:00,47.16,47.21,47.13,47.14,67500.0,41.4599,41.5039,41.4336,41.4424,67500.0
2013-01-30 09:55:00,47.14,47.19,47.09,47.1,34600.0,41.4424,41.4863,41.3984,41.4072,34600.0
2013-01-30 10:00:00,47.1,47.12,47.09,47.1,38200.0,41.4072,41.4248,41.3984,41.4072,38200.0
2013-01-30 10:05:00,47.1,47.12,47.05,47.07,41400.0,41.4072,41.4248,41.3632,41.3808,41400.0
2013-01-30 10:10:00,47.07,47.13,47.07,47.08,139000.0,41.3808,41.4336,41.3808,41.3896,139000.0
2013-01-30 10:15:00,47.07,47.08,47.0,47.0,36200.0,41.3808,41.3896,41.3193,41.3193,36200.0
2013-01-30 10:20:00,47.0,47.01,46.93,46.94,38500.0,41.3193,41.3281,41.2577,41.2665,38500.0
2013-01-30 10:25:00,46.94,46.95,46.9,46.94,29900.0,41.2665,41.2753,41.2314,41.2665,29900.0
2013-01-30 10:30:00,46.94,47.07,46.93,47.0,62300.0,41.2665,41.3808,41.2577,41.3193,62300.0
2013-01-30 10:35:00,47.0,47.02,46.94,46.94,67000.0,41.3193,41.3369,41.2665,41.2665,67000.0
2013-01-30 10:40:00,46.94,46.94,46.77,46.79,129500.0,41.2665,41.2665,41.1171,41.1347,129500.0
2013-01-30 10:45:00,46.79,46.91,46.79,46.82,274500.0,41.1347,41.2402,41.1347,41.161,274500.0
2013-01-30 10:50:00,46.82,46.83,46.78,46.8,140200.0,41.161,41.1698,41.1259,41.1435,140200.0
2013-01-30 10:55:00,46.8,46.81,46.79,46.79,25000.0,41.1435,41.1523,41.1347,41.1347,25000.0
2013-01-30 11:00:00,46.79,46.8,46.74,46.75,54500.0,41.1347,41.1435,41.0907,41.0995,54500.0
2013-01-30 11:05:00,46.76,46.82,46.75,46.79,35500.0,41.1083,41.161,41.0995,41.1347,35500.0
2013-01-30 11:10:00,46.79,46.84,46.79,46.82,16800.0,41.1347,41.1786,41.1347,41.161,16800.0
2013-01-30 11:15:00,46.81,46.83,46.8,46.81,34400.0,41.1523,41.1698,41.1435,41.1523,34400.0
2013-01-30 11:20:00,46.81,46.85,46.81,46.83,59300.0,41.1523,41.1874,41.1523,41.1698,59300.0
2013-01-30 11:25:00,46.83,46.83,46.64,46.64,55900.0,41.1698,41.1698,41.0028,41.0028,55900.0
2013-01-30 11:30:00,46.63,46.64,46.54,46.6,49900.0,40.994,41.0028,40.9149,40.9676,49900.0
2013-01-30 11:35:00,46.6,46.66,46.59,46.64,58600.0,40.9676,41.0204,40.9588,41.0028,58600.0
2013-01-30 11:40:00,46.64,46.66,46.6,46.64,18500.0,41.0028,41.0204,40.9676,41.0028,18500.0
2013-01-30 11:45:00,46.64,46.71,46.63,46.71,57900.0,41.0028,41.0643,40.994,41.0643,57900.0
2013-01-30 11:50:00,46.72,46.8,46.71,46.8,55700.0,41.0731,41.1435,41.0643,41.1435,55700.0
2013-01-30 11:55:00,46.8,46.81,46.79,46.79,30200.0,41.1435,41.1523,41.1347,41.1347,30200.0
2013-01-30 12:00:00,46.79,46.81,46.78,46.8,37400.0,41.1347,41.1523,41.1259,41.1435,37400.0
2013-01-30 12:05:00,46.79,46.81,46.78,46.8,22000.0,41.1347,41.1523,41.1259,41.1435,22000.0
2013-01-30 12:10:00,46.81,46.81,46.79,46.81,76700.0,41.1523,41.1523,41.1347,41.1523,76700.0
2013-01-30 12:15:00,46.79,46.84,46.79,46.83,16100.0,41.1347,41.1786,41.1347,41.1698,16100.0
2013-01-30 12:20:00,46.83,46.86,46.83,46.86,17500.0,41.1698,41.1962,41.1698,41.1962,17500.0
2013-01-30 12:25:00,46.85,46.86,46.84,46.85,15700.0,41.1874,41.1962,41.1786,41.1874,15700.0
2013-01-30 12:30:00,46.84,46.85,46.83,46.85,36600.0,41.1786,41.1874,41.1698,41.1874,36600.0
2013-01-30 12:35:00,46.85,46.85,46.84,46.85,13400.0,41.1874,41.1874,41.1786,41.1874,13400.0
2013-01-30 12:40:00,46.85,46.87,46.84,46.85,15300.0,41.1874,41.205,41.1786,41.1874,15300.0
2013-01-30 12:45:00,46.85,46.87,46.83,46.84,108100.0,41.1874,41.205,41.1698,41.1786,108100.0
2013-01-30 12:50:00,46.84,46.85,46.83,46.84,22200.0,41.1786,41.1874,41.1698,41.1786,22200.0
2013-01-30 12:55:00,46.84,46.89,46.84,46.88,27800.0,41.1786,41.2226,41.1786,41.2138,27800.0
2013-01-30 13:00:00,46.86,46.87,46.84,46.85,23000.0,41.1962,41.205,41.1786,41.1874,23000.0
2013-01-30 13:05:00,46.85,46.89,46.84,46.87,17700.0,41.1874,41.2226,41.1786,41.205,17700.0
2013-01-30 13:10:00,46.87,46.88,46.85,46.86,12800.0,41.205,41.2138,41.1874,41.1962,12800.0
2013-01-30 13:15:00,46.86,46.88,46.84,46.87,37500.0,41.1962,41.2138,41.1786,41.205,37500.0
2013-01-30 13:20:00,46.87,46.92,46.85,46.86,43400.0,41.205,41.249,41.1874,41.1962,43400.0
2013-01-30 13:25:00,46.87,46.87,46.86,46.86,14600.0,41.205,41.205,41.1962,41.1962,14600.0
2013-01-30 13:30:00,46.86,46.87,46.85,46.85,17100.0,41.1962,41.205,41.1874,41.1874,17100.0
2013-01-30 13:35:00,46.85,46.86,46.83,46.84,75200.0,41.1874,41.1962,41.1698,41.1786,75200.0
2013-01-30 13:40:00,46.84,46.86,46.81,46.81,33800.0,41.1786,41.1962,41.1523,41.1523,33800.0
2013-01-30 13:45:00,46.81,46.81,46.76,46.76,13600.0,41.1523,41.1523,41.1083,41.1083,13600.0
2013-01-30 13:50:00,46.76,46.76,46.71,46.72,17400.0,41.1083,41.1083,41.0643,41.0731,17400.0
2013-01-30 13:55:00,46.72,46.74,46.71,46.72,45000.0,41.0731,41.0907,41.0643,41.0731,45000.0
2013-01-30 14:00:00,46.72,46.73,46.67,46.67,42700.0,41.0731,41.0819,41.0292,41.0292,42700.0
2013-01-30 14:05:00,46.67,46.67,46.64,46.65,26200.0,41.0292,41.0292,41.0028,41.0116,26200.0
2013-01-30 14:10:00,46.64,46.66,46.63,46.64,23800.0,41.0028,41.0204,40.994,41.0028,23800.0
2013-01-30 14:15:00,46.64,46.65,46.57,46.61,44400.0,41.0028,41.0116,40.9413,40.9764,44400.0
2013-01-30 14:20:00,46.61,46.64,46.6,46.6,81800.0,40.9764,41.0028,40.9676,40.9676,81800.0
2013-01-30 14:25:00,46.6,46.6,46.55,46.59,23300.0,40.9676,40.9676,40.9237,40.9588,23300.0
2013-01-30 14:30:00,46.59,46.61,46.58,46.59,25400.0,40.9588,40.9764,40.9501,40.9588,25400.0
2013-01-30 14:35:00,46.59,46.65,46.58,46.65,53700.0,40.9588,41.0116,40.9501,41.0116,53700.0
2013-01-30 14:40:00,46.64,46.65,46.62,46.63,42600.0,41.0028,41.0116,40.9852,40.994,42600.0
2013-01-30 14:45:00,46.63,46.64,46.6,46.61,78000.0,40.994,41.0028,40.9676,40.9764,78000.0
2013-01-30 14:50:00,46.62,46.65,46.61,46.64,31500.0,40.9852,41.0116,40.9764,41.0028,31500.0
2013-01-30 14:55:00,46.65,46.7,46.64,46.69,31600.0,41.0116,41.0555,41.0028,41.0468,31600.0
2013-01-30 15:00:00,46.69,46.78,46.69,46.76,44000.0,41.0468,41.1259,41.0468,41.1083,44000.0
2013-01-30 15:05:00,46.75,46.8,46.73,46.8,32300.0,41.0995,41.1435,41.0819,41.1435,32300.0
2013-01-30 15:10:00,46.8,46.8,46.77,46.77,39700.0,41.1435,41.1435,41.1171,41.1171,39700.0
2013-01-30 15:15:00,46.77,46.79,46.73,46.76,56000.0,41.1171,41.1347,41.0819,41.1083,56000.0
2013-01-30 15:20:00,46.76,46.78,46.75,46.76,35800.0,41.1083,41.1259,41.0995,41.1083,35800.0
2013-01-30 15:25:00,46.76,46.78,46.76,46.77,26800.0,41.1083,41.1259,41.1083,41.1171,26800.0
2013-01-30 15:30:00,46.77,46.8,46.75,46.76,71900.0,41.1171,41.1435,41.0995,41.1083,71900.0
2013-01-30 15:35:00,46.76,46.77,46.69,46.72,42200.0,41.1083,41.1171,41.0468,41.0731,42200.0
2013-01-30 15:40:00,46.71,46.73,46.7,46.7,35700.0,41.0643,41.0819,41.0555,41.0555,35700.0
2013-01-30 15:45:00,46.72,46.77,46.7,46.7,74200.0,41.0731,41.1171,41.0555,41.0555,74200.0
2013-01-30 15:50:00,46.71,46.75,46.7,46.72,95400.0,41.0643,41.0995,41.0555,41.0731,95400.0
2013-01-30 15:55:00,46.73,46.78,46.69,46.78,213500.0,41.0819,41.1259,41.0468,41.1259,213500.0
2013-01-31 09:30:00,46.63,46.77,46.56,46.65,48800.0,40.994,41.1171,40.9325,41.0116,48800.0
2013-01-31 09:35:00,46.64,46.66,46.54,46.58,43600.0,41.0028,41.0204,40.9149,40.9501,43600.0
2013-01-31 09:40:00,46.59,46.71,46.58,46.66,14800.0,40.9588,41.0643,40.9501,41.0204,14800.0
2013-01-31 09:45:00,46.65,46.83,46.65,46.8,34700.0,41.0116,41.1698,41.0116,41.1435,34700.0
2013-01-31 09:50:00,46.78,46.8,46.7,46.76,37100.0,41.1259,41.1435,41.0555,41.1083,37100.0
2013-01-31 09:55:00,46.77,46.81,46.72,46.78,31400.0,41.1171,41.1523,41.0731,41.1259,31400.0
2013-01-31 10:00:00,46.75,46.76,46.64,46.65,37700.0,41.0995,41.1083,41.0028,41.0116,37700.0
2013-01-31 10:05:00,46.65,46.66,46.55,46.55,20800.0,41.0116,41.0204,40.9237,40.9237,20800.0
2013-01-31 10:10:00,46.55,46.58,46.44,46.45,38000.0,40.9237,40.9501,40.827,40.8358,38000.0
2013-01-31 10:15:00,46.45,46.5,46.44,46.45,19800.0,40.8358,40.8797,40.827,40.8358,19800.0
2013-01-31 10:20:00,46.45,46.49,46.43,46.45,36400.0,40.8358,40.8709,40.8182,40.8358,36400.0
2013-01-31 10:25:00,46.44,46.44,46.27,46.28,34600.0,40.827,40.827,40.6775,40.6863,34600.0
2013-01-31 10:30:00,46.28,46.34,46.28,46.31,34900.0,40.6863,40.7391,40.6863,40.7127,34900.0
2013-01-31 10:35:00,46.3,46.37,46.28,46.37,32700.0,40.7039,40.7654,40.6863,40.7654,32700.0
2013-01-31 10:40:00,46.37,46.39,46.31,46.33,24100.0,40.7654,40.783,40.7127,40.7303,24100.0
2013-01-31 10:45:00,46.33,46.36,46.28,46.31,35100.0,40.7303,40.7566,40.6863,40.7127,35100.0
2013-01-31 10:50:00,46.3,46.32,46.27,46.31,27100.0,40.7039,40.7215,40.6775,40.7127,27100.0
2013-01-31 10:55:00,46.3,46.31,46.27,46.29,37600.0,40.7039,40.7127,40.6775,40.6951,37600.0
2013-01-31 11:00:00,46.29,46.32,46.28,46.31,21400.0,40.6951,40.7215,40.6863,40.7127,21400.0
2013-01-31 11:05:00,46.3,46.31,46.28,46.29,45200.0,40.7039,40.7127,40.6863,40.6951,45200.0
2013-01-31 11:10:00,46.29,46.31,46.28,46.3,25400.0,40.6951,40.7127,40.6863,40.7039,25400.0
2013-01-31 11:15:00,46.3,46.32,46.28,46.29,21000.0,40.7039,40.7215,40.6863,40.6951,21000.0
2013-01-31 11:20:00,46.29,46.3,46.21,46.22,14400.0,40.6951,40.7039,40.6248,40.6336,14400.0
2013-01-31 11:25:00,46.22,46.25,46.2,46.21,13500.0,40.6336,40.6599,40.616,40.6248,13500.0
2013-01-31 11:30:00,46.2,46.25,46.19,46.21,14800.0,40.616,40.6599,40.6072,40.6248,14800.0
2013-01-31 11:35:00,46.21,46.29,46.21,46.26,15800.0,40.6248,40.6951,40.6248,40.6687,15800.0
2013-01-31 11:40:00,46.27,46.32,46.24,46.3,25600.0,40.6775,40.7215,40.6511,40.7039,25600.0
2013-01-31 11:45:00,46.29,46.37,46.29,46.37,35100.0,40.6951,40.7654,40.6951,40.7654,35100.0
2013-01-31 11:50:00,46.37,46.44,46.35,46.4,47700.0,40.7654,40.827,40.7479,40.7918,47700.0
2013-01-31 11:55:00,46.39,46.43,46.38,46.42,18300.0,40.783,40.8182,40.7742,40.8094,18300.0
2013-01-31 12:00:00,46.42,46.47,46.41,46.45,15100.0,40.8094,40.8533,40.8006,40.8358,15100.0
2013-01-31 12:05:00,46.45,46.48,46.44,46.44,11900.0,40.8358,40.8621,40.827,40.827,11900.0
2013-01-31 12:10:00,46.45,46.48,46.42,46.44,31700.0,40.8358,40.8621,40.8094,40.827,31700.0
2013-01-31 12:15:00,46.45,46.49,46.43,46.43,13400.0,40.8358,40.8709,40.8182,40.8182,13400.0
2013-01-31 12:20:00,46.44,46.48,46.44,46.44,9900.0,40.827,40.8621,40.827,40.827,9900.0
2013-01-31 12:25:00,46.43,46.46,46.43,46.44,8100.0,40.8182,40.8446,40.8182,40.827,8100.0
2013-01-31 12:30:00,46.43,46.43,46.37,46.39,13000.0,40.8182,40.8182,40.7654,40.783,13000.0
2013-01-31 12:35:00,46.39,46.41,46.36,46.39,15500.0,40.783,40.8006,40.7566,40.783,15500.0
2013-01-31 12:40:00,46.4,46.4,46.36,46.36,11700.0,40.7918,40.7918,40.7566,40.7566,11700.0
2013-01-31 12:45:00,46.37,46.42,46.36,46.42,30800.0,40.7654,40.8094,40.7566,40.8094,30800.0
2013-01-31 12:50:00,46.42,46.45,46.38,46.39,10200.0,40.8094,40.8358,40.7742,40.783,10200.0
2013-01-31 12:55:00,46.39,46.4,46.37,46.37,15700.0,40.783,40.7918,40.7654,40.7654,15700.0
2013-01-31 13:00:00,46.38,46.4,46.37,46.39,10700.0,40.7742,40.7918,40.7654,40.783,10700.0
2013-01-31 13:05:00,46.39,46.42,46.37,46.37,56100.0,40.783,40.8094,40.7654,40.7654,56100.0
2013-01-31 13:10:00,46.38,46.44,46.36,46.39,43900.0,40.7742,40.827,40.7566,40.783,43900.0
2013-01-31 13:15:00,46.39,46.39,46.36,46.37,13300.0,40.783,40.783,40.7566,40.7654,13300.0
2013-01-31 13:20:00,46.37,46.4,46.36,46.36,19100.0,40.7654,40.7918,40.7566,40.7566,19100.0
2013-01-31 13:25:00,46.37,46.37,46.31,46.32,10700.0,40.7654,40.7654,40.7127,40.7215,10700.0
2013-01-31 13:30:00,46.33,46.35,46.31,46.31,18300.0,40.7303,40.7479,40.7127,40.7127,18300.0
2013-01-31 13:35:00,46.31,46.34,46.3,46.32,18300.0,40.7127,40.7391,40.7039,40.7215,18300.0
2013-01-31 13:40:00,46.32,46.33,46.29,46.33,20200.0,40.7215,40.7303,40.6951,40.7303,20200.0
2013-01-31 13:45:00,46.33,46.34,46.29,46.3,12500.0,40.7303,40.7391,40.6951,40.7039,12500.0
2013-01-31 13:50:00,46.3,46.33,46.27,46.3,43300.0,40.7039,40.7303,40.6775,40.7039,43300.0
2013-01-31 13:55:00,46.3,46.31,46.28,46.3,16000.0,40.7039,40.7127,40.6863,40.7039,16000.0
2013-01-31 14:00:00,46.31,46.34,46.3,46.33,25700.0,40.7127,40.7391,40.7039,40.7303,25700.0
2013-01-31 14:05:00,46.34,46.4,46.32,46.4,38700.0,40.7391,40.7918,40.7215,40.7918,38700.0
2013-01-31 14:10:00,46.39,46.39,46.36,46.38,41100.0,40.783,40.783,40.7566,40.7742,41100.0
2013-01-31 14:15:00,46.37,46.39,46.37,46.38,9600.0,40.7654,40.783,40.7654,40.7742,9600.0
2013-01-31 14:20:00,46.38,46.4,46.37,46.39,37900.0,40.7742,40.7918,40.7654,40.783,37900.0
2013-01-31 14:25:00,46.39,46.43,46.38,46.41,22800.0,40.783,40.8182,40.7742,40.8006,22800.0
2013-01-31 14:30:00,46.42,46.42,46.4,46.41,20300.0,40.8094,40.8094,40.7918,40.8006,20300.0
2013-01-31 14:35:00,46.41,46.41,46.4,46.4,25200.0,40.8006,40.8006,40.7918,40.7918,25200.0
2013-01-31 14:40:00,46.4,46.42,46.4,46.41,36800.0,40.7918,40.8094,40.7918,40.8006,36800.0
2013-01-31 14:45:00,46.41,46.48,46.4,46.44,120700.0,40.8006,40.8621,40.7918,40.827,120700.0
2013-01-31 14:50:00,46.44,46.45,46.43,46.45,17200.0,40.827,40.8358,40.8182,40.8358,17200.0
2013-01-31 14:55:00,46.44,46.46,46.42,46.43,32400.0,40.827,40.8446,40.8094,40.8182,32400.0
2013-01-31 15:00:00,46.44,46.45,46.36,46.36,118500.0,40.827,40.8358,40.7566,40.7566,118500.0
2013-01-31 15:05:00,46.37,46.41,46.3,46.3,70700.0,40.7654,40.8006,40.7039,40.7039,70700.0
2013-01-31 15:10:00,46.3,46.31,46.25,46.26,48300.0,40.7039,40.7127,40.6599,40.6687,48300.0
2013-01-31 15:15:00,46.26,46.29,46.26,46.28,71800.0,40.6687,40.6951,40.6687,40.6863,71800.0
2013-01-31 15:20:00,46.28,46.29,46.25,46.28,75400.0,40.6863,40.6951,40.6599,40.6863,75400.0
2013-01-31 15:25:00,46.28,46.3,46.25,46.26,55800.0,40.6863,40.7039,40.6599,40.6687,55800.0
2013-01-31 15:30:00,46.26,46.32,46.26,46.31,122300.0,40.6687,40.7215,40.6687,40.7127,122300.0
2013-01-31 15:35:00,46.31,46.31,46.26,46.27,36800.0,40.7127,40.7127,40.6687,40.6775,36800.0
2013-01-31 15:40:00,46.27,46.28,46.25,46.27,46100.0,40.6775,40.6863,40.6599,40.6775,46100.0
2013-01-31 15:45:00,46.26,46.29,46.25,46.26,87500.0,40.6687,40.6951,40.6599,40.6687,87500.0
2013-01-31 15:50:00,46.26,46.29,46.25,46.28,88700.0,40.6687,40.6951,40.6599,40.6863,88700.0
2013-01-31 15:55:00,46.29,46.31,46.23,46.23,180200.0,40.6951,40.7127,40.6424,40.6424,180200.0
2013-02-01 09:30:00,46.46,46.6,46.15,46.41,83400.0,40.8446,40.9676,40.572,40.8006,83400.0
2013-02-01 09:35:00,46.41,46.43,46.25,46.28,54800.0,40.8006,40.8182,40.6599,40.6863,54800.0
2013-02-01 09:40:00,46.26,46.29,46.17,46.22,49700.0,40.6687,40.6951,40.5896,40.6336,49700.0
2013-02-01 09:45:00,46.23,46.26,46.2,46.26,31300.0,40.6424,40.6687,40.616,40.6687,31300.0
2013-02-01 09:50:00,46.26,46.26,46.19,46.26,39600.0,40.6687,40.6687,40.6072,40.6687,39600.0
2013-02-01 09:55:00,46.26,46.3,46.2,46.21,52100.0,40.6687,40.7039,40.616,40.6248,52100.0
2013-02-01 10:00:00,46.23,46.41,46.21,46.38,119500.0,40.6424,40.8006,40.6248,40.7742,119500.0
2013-02-01 10:05:00,46.39,46.54,46.38,46.51,88000.0,40.783,40.9149,40.7742,40.8885,88000.0
2013-02-01 10:10:00,46.51,46.56,46.51,46.56,57600.0,40.8885,40.9325,40.8885,40.9325,57600.0
2013-02-01 10:15:00,46.55,46.59,46.52,46.52,45700.0,40.9237,40.9588,40.8973,40.8973,45700.0
2013-02-01 10:20:00,46.51,46.52,46.39,46.39,31600.0,40.8885,40.8973,40.783,40.783,31600.0
2013-02-01 10:25:00,46.39,46.43,46.34,46.38,88800.0,40.783,40.8182,40.7391,40.7742,88800.0
2013-02-01 10:30:00,46.38,46.49,46.36,46.49,154700.0,40.7742,40.8709,40.7566,40.8709,154700.0
2013-02-01 10:35:00,46.48,46.53,46.46,46.49,31500.0,40.8621,40.9061,40.8446,40.8709,31500.0
2013-02-01 10:40:00,46.49,46.59,46.48,46.55,44500.0,40.8709,40.9588,40.8621,40.9237,44500.0
2013-02-01 10:45:00,46.55,46.56,46.49,46.51,52900.0,40.9237,40.9325,40.8709,40.8885,52900.0
2013-02-01 10:50:00,46.5,46.51,46.35,46.36,23800.0,40.8797,40.8885,40.7479,40.7566,23800.0
2013-02-01 10:55:00,46.36,46.47,46.35,46.46,39100.0,40.7566,40.8533,40.7479,40.8446,39100.0
2013-02-01 11:00:00,46.46,46.52,46.46,46.49,26900.0,40.8446,40.8973,40.8446,40.8709,26900.0
2013-02-01 11:05:00,46.5,46.52,46.49,46.49,17600.0,40.8797,40.8973,40.8709,40.8709,17600.0
2013-02-01 11:10:00,46.5,46.53,46.49,46.52,31800.0,40.8797,40.9061,40.8709,40.8973,31800.0
2013-02-01 11:15:00,46.52,46.53,46.47,46.5,25300.0,40.8973,40.9061,40.8533,40.8797,25300.0
2013-02-01 11:20:00,46.5,46.59,46.5,46.55,37200.0,40.8797,40.9588,40.8797,40.9237,37200.0
2013-02-01 11:25:00,46.54,46.59,46.53,46.54,35600.0,40.9149,40.9588,40.9061,40.9149,35600.0
2013-02-01 11:30:00,46.55,46.59,46.54,46.58,26500.0,40.9237,40.9588,40.9149,40.9501,26500.0
2013-02-01 11:35:00,46.58,46.59,46.58,46.58,38700.0,40.9501,40.9588,40.9501,40.9501,38700.0
2013-02-01 11:40:00,46.58,46.59,46.48,46.48,60400.0,40.9501,40.9588,40.8621,40.8621,60400.0
2013-02-01 11:45:00,46.47,46.53,46.47,46.52,34800.0,40.8533,40.9061,40.8533,40.8973,34800.0
2013-02-01 11:50:00,46.52,46.52,46.51,46.52,11200.0,40.8973,40.8973,40.8885,40.8973,11200.0
2013-02-01 11:55:00,46.51,46.57,46.51,46.56,30700.0,40.8885,40.9413,40.8885,40.9325,30700.0
2013-02-01 12:00:00,46.57,46.58,46.5,46.53,54200.0,40.9413,40.9501,40.8797,40.9061,54200.0
2013-02-01 12:05:00,46.54,46.55,46.53,46.55,31400.0,40.9149,40.9237,40.9061,40.9237,31400.0
2013-02-01 12:10:00,46.55,46.55,46.49,46.5,49800.0,40.9237,40.9237,40.8709,40.8797,49800.0
2013-02-01 12:15:00,46.51,46.51,46.5,46.51,15300.0,40.8885,40.8885,40.8797,40.8885,15300.0
2013-02-01 12:20:00,46.5,46.52,46.5,46.5,14800.0,40.8797,40.8973,40.8797,40.8797,14800.0
2013-02-01 12:25:00,46.5,46.51,46.46,46.48,28400.0,40.8797,40.8885,40.8446,40.8621,28400.0
2013-02-01 12:30:00,46.49,46.5,46.45,46.48,15700.0,40.8709,40.8797,40.8358,40.8621,15700.0
2013-02-01 12:35:00,46.48,46.5,46.44,46.44,19800.0,40.8621,40.8797,40.827,40.827,19800.0
2013-02-01 12:40:00,46.45,46.48,46.43,46.45,24600.0,40.8358,40.8621,40.8182,40.8358,24600.0
2013-02-01 12:45:00,46.44,46.45,46.38,46.4,25700.0,40.827,40.8358,40.7742,40.7918,25700.0
2013-02-01 12:50:00,46.4,46.43,46.4,46.41,14000.0,40.7918,40.8182,40.7918,40.8006,14000.0
2013-02-01 12:55:00,46.42,46.42,46.37,46.39,25700.0,40.8094,40.8094,40.7654,40.783,25700.0
2013-02-01 13:00:00,46.39,46.41,46.36,46.36,14200.0,40.783,40.8006,40.7566,40.7566,14200.0
2013-02-01 13:05:00,46.37,46.37,46.28,46.28,33600.0,40.7654,40.7654,40.6863,40.6863,33600.0
2013-02-01 13:10:00,46.29,46.31,46.27,46.27,29300.0,40.6951,40.7127,40.6775,40.6775,29300.0
2013-02-01 13:15:00,46.26,46.3,46.25,46.28,27600.0,40.6687,40.7039,40.6599,40.6863,27600.0
2013-02-01 13:20:00,46.28,46.32,46.28,46.32,16400.0,40.6863,40.7215,40.6863,40.7215,16400.0
2013-02-01 13:25:00,46.32,46.33,46.25,46.29,64600.0,40.7215,40.7303,40.6599,40.6951,64600.0
2013-02-01 13:30:00,46.29,46.35,46.28,46.35,31800.0,40.6951,40.7479,40.6863,40.7479,31800.0
2013-02-01 13:35:00,46.35,46.42,46.34,46.39,27200.0,40.7479,40.8094,40.7391,40.783,27200.0
2013-02-01 13:40:00,46.39,46.48,46.39,46.47,15800.0,40.783,40.8621,40.783,40.8533,15800.0
2013-02-01 13:45:00,46.46,46.51,46.46,46.51,8700.0,40.8446,40.8885,40.8446,40.8885,8700.0
2013-02-01 13:50:00,46.5,46.52,46.49,46.5,23300.0,40.8797,40.8973,40.8709,40.8797,23300.0
2013-02-01 13:55:00,46.5,46.5,46.42,46.43,24200.0,40.8797,40.8797,40.8094,40.8182,24200.0
2013-02-01 14:00:00,46.44,46.45,46.41,46.44,18100.0,40.827,40.8358,40.8006,40.827,18100.0
2013-02-01 14:05:00,46.44,46.44,46.38,46.44,27900.0,40.827,40.827,40.7742,40.827,27900.0
2013-02-01 14:10:00,46.44,46.45,46.41,46.42,20100.0,40.827,40.8358,40.8006,40.8094,20100.0
2013-02-01 14:15:00,46.41,46.44,46.37,46.44,42000.0,40.8006,40.827,40.7654,40.827,42000.0
2013-02-01 14:20:00,46.44,46.45,46.4,46.44,25100.0,40.827,40.8358,40.7918,40.827,25100.0
2013-02-01 14:25:00,46.45,46.47,46.44,46.45,13200.0,40.8358,40.8533,40.827,40.8358,13200.0
2013-02-01 14:30:00,46.46,46.47,46.41,46.41,21800.0,40.8446,40.8533,40.8006,40.8006,21800.0
2013-02-01 14:35:00,46.4,46.46,46.36,46.39,128300.0,40.7918,40.8446,40.7566,40.783,128300.0
2013-02-01 14:40:00,46.4,46.42,46.36,46.42,30200.0,40.7918,40.8094,40.7566,40.8094,30200.0
2013-02-01 14:45:00,46.41,46.43,46.39,46.4,28500.0,40.8006,40.8182,40.783,40.7918,28500.0
2013-02-01 14:50:00,46.4,46.41,46.37,46.4,32300.0,40.7918,40.8006,40.7654,40.7918,32300.0
2013-02-01 14:55:00,46.41,46.41,46.37,46.39,31700.0,40.8006,40.8006,40.7654,40.783,31700.0
2013-02-01 15:00:00,46.39,46.39,46.36,46.37,55800.0,40.783,40.783,40.7566,40.7654,55800.0
2013-02-01 15:05:00,46.38,46.42,46.31,46.31,71800.0,40.7742,40.8094,40.7127,40.7127,71800.0
2013-02-01 15:10:00,46.31,46.35,46.3,46.34,22800.0,40.7127,40.7479,40.7039,40.7391,22800.0
2013-02-01 15:15:00,46.34,46.35,46.22,46.23,50700.0,40.7391,40.7479,40.6336,40.6424,50700.0
2013-02-01 15:20:00,46.22,46.29,46.21,46.23,28800.0,40.6336,40.6951,40.6248,40.6424,28800.0
2013-02-01 15:25:00,46.23,46.3,46.23,46.25,28400.0,40.6424,40.7039,40.6424,40.6599,28400.0
2013-02-01 15:30:00,46.26,46.3,46.25,46.29,59500.0,40.6687,40.7039,40.6599,40.6951,59500.0
2013-02-01 15:35:00,46.28,46.29,46.22,46.28,41500.0,40.6863,40.6951,40.6336,40.6863,41500.0
2013-02-01 15:40:00,46.28,46.39,46.28,46.38,63900.0,40.6863,40.783,40.6863,40.7742,63900.0
2013-02-01 15:45:00,46.39,46.4,46.32,46.33,79700.0,40.783,40.7918,40.7215,40.7303,79700.0
2013-02-01 15:50:00,46.34,46.34,46.22,46.22,67800.0,40.7391,40.7391,40.6336,40.6336,67800.0
2013-02-01 15:55:00,46.23,46.3,46.23,46.26,131600.0,40.6424,40.7039,40.6424,40.6687,131600.0
2013-02-04 09:30:00,46.25,46.39,46.25,46.38,74600.0,40.6599,40.783,40.6599,40.7742,74600.0
2013-02-04 09:35:00,46.38,46.4,46.25,46.28,30300.0,40.7742,40.7918,40.6599,40.6863,30300.0
2013-02-04 09:40:00,46.28,46.31,46.25,46.27,31500.0,40.6863,40.7127,40.6599,40.6775,31500.0
2013-02-04 09:45:00,46.27,46.31,46.25,46.31,35000.0,40.6775,40.7127,40.6599,40.7127,35000.0
2013-02-04 09:50:00,46.3,46.36,46.26,46.36,38000.0,40.7039,40.7566,40.6687,40.7566,38000.0
2013-02-04 09:55:00,46.36,46.5,46.35,46.5,159500.0,40.7566,40.8797,40.7479,40.8797,159500.0
2013-02-04 10:00:00,46.5,46.51,46.46,46.46,37900.0,40.8797,40.8885,40.8446,40.8446,37900.0
2013-02-04 10:05:00,46.47,46.49,46.46,46.46,20600.0,40.8533,40.8709,40.8446,40.8446,20600.0
2013-02-04 10:10:00,46.47,46.48,46.37,46.37,29300.0,40.8533,40.8621,40.7654,40.7654,29300.0
2013-02-04 10:15:00,46.38,46.38,46.3,46.34,88700.0,40.7742,40.7742,40.7039,40.7391,88700.0
2013-02-04 10:20:00,46.34,46.36,46.32,46.33,73800.0,40.7391,40.7566,40.7215,40.7303,73800.0
2013-02-04 10:25:00,46.32,46.35,46.28,46.35,19700.0,40.7215,40.7479,40.6863,40.7479,19700.0
2013-02-04 10:30:00,46.34,46.34,46.29,46.3,27000.0,40.7391,40.7391,40.6951,40.7039,27000.0
2013-02-04 10:35:00,46.31,46.32,46.29,46.32,24500.0,40.7127,40.7215,40.6951,40.7215,24500.0
2013-02-04 10:40:00,46.32,46.34,46.28,46.33,36200.0,40.7215,40.7391,40.6863,40.7303,36200.0
2013-02-04 10:45:00,46.32,46.36,46.32,46.35,23300.0,40.7215,40.7566,40.7215,40.7479,23300.0
2013-02-04 10:50:00,46.36,46.37,46.33,46.37,21900.0,40.7566,40.7654,40.7303,40.7654,21900.0
2013-02-04 10:55:00,46.36,46.38,46.32,46.36,48700.0,40.7566,40.7742,40.7215,40.7566,48700.0
2013-02-04 11:00:00,46.36,46.39,46.34,46.39,12100.0,40.7566,40.783,40.7391,40.783,12100.0
2013-02-04 11:05:00,46.38,46.41,46.36,46.39,11400.0,40.7742,40.8006,40.7566,40.783,11400.0
2013-02-04 11:10:00,46.38,46.41,46.35,46.41,40200.0,40.7742,40.8006,40.7479,40.8006,40200.0
2013-02-04 11:15:00,46.41,46.42,46.36,46.36,59800.0,40.8006,40.8094,40.7566,40.7566,59800.0
2013-02-04 11:20:00,46.35,46.36,46.3,46.3,20200.0,40.7479,40.7566,40.7039,40.7039,20200.0
2013-02-04 11:25:00,46.3,46.3,46.16,46.16,13500.0,40.7039,40.7039,40.5808,40.5808,13500.0
2013-02-04 11:30:00,46.16,46.19,46.13,46.16,17600.0,40.5808,40.6072,40.5544,40.5808,17600.0
2013-02-04 11:35:00,46.16,46.16,46.1,46.1,23100.0,40.5808,40.5808,40.5281,40.5281,23100.0
2013-02-04 11:40:00,46.11,46.11,46.02,46.02,18600.0,40.5369,40.5369,40.4577,40.4577,18600.0
2013-02-04 11:45:00,46.01,46.11,46.0,46.11,32700.0,40.4489,40.5369,40.4402,40.5369,32700.0
2013-02-04 11:50:00,46.11,46.14,46.1,46.13,15300.0,40.5369,40.5632,40.5281,40.5544,15300.0
2013-02-04 11:55:00,46.12,46.14,46.07,46.1,84300.0,40.5457,40.5632,40.5017,40.5281,84300.0
2013-02-04 12:00:00,46.1,46.11,46.08,46.08,37400.0,40.5281,40.5369,40.5105,40.5105,37400.0
2013-02-04 12:05:00,46.07,46.08,46.03,46.04,20900.0,40.5017,40.5105,40.4665,40.4753,20900.0
2013-02-04 12:10:00,46.04,46.05,45.94,45.95,62100.0,40.4753,40.4841,40.3874,40.3962,62100.0
2013-02-04 12:15:00,45.95,46.01,45.95,46.01,44700.0,40.3962,40.4489,40.3962,40.4489,44700.0
2013-02-04 12:20:00,46.0,46.1,45.99,46.0,75000.0,40.4402,40.5281,40.4314,40.4402,75000.0
2013-02-04 12:25:00,46.0,46.01,46.0,46.0,32100.0,40.4402,40.4489,40.4402,40.4402,32100.0
2013-02-04 12:30:00,46.01,46.01,45.99,46.0,72100.0,40.4489,40.4489,40.4314,40.4402,72100.0
2013-02-04 12:35:00,45.99,46.01,45.98,46.01,63600.0,40.4314,40.4489,40.4226,40.4489,63600.0
2013-02-04 12:40:00,46.01,46.04,45.99,46.03,225400.0,40.4489,40.4753,40.4314,40.4665,225400.0
2013-02-04 12:45:00,46.02,46.02,45.98,46.01,185600.0,40.4577,40.4577,40.4226,40.4489,185600.0
2013-02-04 12:50:00,46.01,46.01,46.0,46.01,8200.0,40.4489,40.4489,40.4402,40.4489,8200.0
2013-02-04 12:55:00,46.01,46.04,46.01,46.04,10800.0,40.4489,40.4753,40.4489,40.4753,10800.0
2013-02-04 13:00:00,46.04,46.04,46.0,46.01,18900.0,40.4753,40.4753,40.4402,40.4489,18900.0
2013-02-04 13:05:00,46.02,46.03,45.97,45.97,23500.0,40.4577,40.4665,40.4138,40.4138,23500.0
2013-02-04 13:10:00,45.96,45.98,45.93,45.93,15100.0,40.405,40.4226,40.3786,40.3786,15100.0
2013-02-04 13:15:00,45.93,45.93,45.86,45.92,31300.0,40.3786,40.3786,40.3171,40.3698,31300.0
2013-02-04 13:20:00,45.92,45.93,45.87,45.87,17500.0,40.3698,40.3786,40.3259,40.3259,17500.0
2013-02-04 13:25:00,45.87,45.88,45.77,45.79,53800.0,40.3259,40.3347,40.238,40.2555,53800.0
2013-02-04 13:30:00,45.79,45.81,45.73,45.73,145300.0,40.2555,40.2731,40.2028,40.2028,145300.0
2013-02-04 13:35:00,45.74,45.77,45.72,45.74,233400.0,40.2116,40.238,40.194,40.2116,233400.0
2013-02-04 13:40:00,45.74,45.74,45.72,45.73,27300.0,40.2116,40.2116,40.194,40.2028,27300.0
2013-02-04 13:45:00,45.73,45.73,45.61,45.65,52900.0,40.2028,40.2028,40.0973,40.1325,52900.0
2013-02-04 13:50:00,45.65,45.7,45.63,45.7,20600.0,40.1325,40.1764,40.1149,40.1764,20600.0
2013-02-04 13:55:00,45.7,45.7,45.68,45.7,68900.0,40.1764,40.1764,40.1588,40.1764,68900.0
2013-02-04 14:00:00,45.7,45.7,45.64,45.66,70900.0,40.1764,40.1764,40.1237,40.1412,70900.0
2013-02-04 14:05:00,45.66,45.66,45.62,45.63,20300.0,40.1412,40.1412,40.1061,40.1149,20300.0
2013-02-04 14:10:00,45.62,45.66,45.61,45.65,40200.0,40.1061,40.1412,40.0973,40.1325,40200.0
2013-02-04 14:15:00,45.66,45.68,45.65,45.67,75100.0,40.1412,40.1588,40.1325,40.15,75100.0
2013-02-04 14:20:00,45.67,45.68,45.66,45.68,73600.0,40.15,40.1588,40.1412,40.1588,73600.0
2013-02-04 14:25:00,45.68,45.68,45.67,45.68,65900.0,40.1588,40.1588,40.15,40.1588,65900.0
2013-02-04 14:30:00,45.68,45.69,45.63,45.67,44700.0,40.1588,40.1676,40.1149,40.15,44700.0
2013-02-04 14:35:00,45.66,45.68,45.65,45.66,192200.0,40.1412,40.1588,40.1325,40.1412,192200.0
2013-02-04 14:40:00,45.66,45.66,45.65,45.66,52800.0,40.1412,40.1412,40.1325,40.1412,52800.0
2013-02-04 14:45:00,45.66,45.66,45.65,45.66,5600.0,40.1412,40.1412,40.1325,40.1412,5600.0
2013-02-04 14:50:00,45.66,45.66,45.64,45.65,45500.0,40.1412,40.1412,40.1237,40.1325,45500.0
2013-02-04 14:55:00,45.65,45.66,45.64,45.65,32200.0,40.1325,40.1412,40.1237,40.1325,32200.0
2013-02-04 15:00:00,45.65,45.66,45.64,45.65,30000.0,40.1325,40.1412,40.1237,40.1325,30000.0
2013-02-04 15:05:00,45.65,45.65,45.64,45.65,232900.0,40.1325,40.1325,40.1237,40.1325,232900.0
2013-02-04 15:10:00,45.64,45.65,45.64,45.65,24600.0,40.1237,40.1325,40.1237,40.1325,24600.0
2013-02-04 15:15:00,45.64,45.65,45.64,45.65,22100.0,40.1237,40.1325,40.1237,40.1325,22100.0
2013-02-04 15:20:00,45.64,45.65,45.63,45.64,63100.0,40.1237,40.1325,40.1149,40.1237,63100.0
2013-02-04 15:25:00,45.64,45.65,45.58,45.64,110900.0,40.1237,40.1325,40.0709,40.1237,110900.0
2013-02-04 15:30:00,45.64,45.65,45.6,45.63,83400.0,40.1237,40.1325,40.0885,40.1149,83400.0
2013-02-04 15:35:00,45.63,45.63,45.62,45.63,99800.0,40.1149,40.1149,40.1061,40.1149,99800.0
2013-02-04 15:40:00,45.63,45.63,45.58,45.58,55300.0,40.1149,40.1149,40.0709,40.0709,55300.0
2013-02-04 15:45:00,45.59,45.63,45.58,45.62,60300.0,40.0797,40.1149,40.0709,40.1061,60300.0
2013-02-04 15:50:00,45.61,45.62,45.58,45.6,249900.0,40.0973,40.1061,40.0709,40.0885,249900.0
2013-02-04 15:55:00,45.6,45.61,45.49,45.52,226000.0,40.0885,40.0973,39.9918,40.0182,226000.0
2013-02-05 09:30:00,45.71,45.71,45.45,45.47,46800.0,40.1852,40.1852,39.9566,39.9742,46800.0
2013-02-05 09:35:00,45.5,45.51,45.39,45.41,216400.0,40.0006,40.0094,39.9039,39.9215,216400.0
2013-02-05 09:40:00,45.4,45.5,45.32,45.34,80700.0,39.9127,40.0006,39.8423,39.8599,80700.0
2013-02-05 09:45:00,45.33,45.45,45.21,45.22,67800.0,39.8511,39.9566,39.7456,39.7544,67800.0
2013-02-05 09:50:00,45.21,45.5,45.18,45.43,233200.0,39.7456,40.0006,39.7193,39.939,233200.0
2013-02-05 09:55:00,45.43,45.48,45.37,45.4,107600.0,39.939,39.983,39.8863,39.9127,107600.0
2013-02-05 10:00:00,45.4,45.4,45.35,45.37,77500.0,39.9127,39.9127,39.8687,39.8863,77500.0
2013-02-05 10:05:00,45.37,45.43,45.37,45.41,89500.0,39.8863,39.939,39.8863,39.9215,89500.0
2013-02-05 10:10:00,45.42,45.47,45.41,45.43,181600.0,39.9303,39.9742,39.9215,39.939,181600.0
2013-02-05 10:15:00,45.42,45.45,45.39,45.41,88000.0,39.9303,39.9566,39.9039,39.9215,88000.0
2013-02-05 10:20:00,45.4,45.44,45.27,45.43,111100.0,39.9127,39.9478,39.7984,39.939,111100.0
2013-02-05 10:25:00,45.43,45.46,45.39,45.4,121100.0,39.939,39.9654,39.9039,39.9127,121100.0
2013-02-05 10:30:00,45.4,45.47,45.39,45.44,224200.0,39.9127,39.9742,39.9039,39.9478,224200.0
2013-02-05 10:35:00,45.44,45.44,45.33,45.36,90600.0,39.9478,39.9478,39.8511,39.8775,90600.0
2013-02-05 10:40:00,45.36,45.41,45.26,45.3,161300.0,39.8775,39.9215,39.7896,39.8248,161300.0
2013-02-05 10:45:00,45.3,45.38,45.29,45.35,108500.0,39.8248,39.8951,39.816,39.8687,108500.0
2013-02-05 10:50:00,45.34,45.36,45.29,45.29,326400.0,39.8599,39.8775,39.816,39.816,326400.0
2013-02-05 10:55:00,45.29,45.3,45.2,45.2,332900.0,39.816,39.8248,39.7368,39.7368,332900.0
2013-02-05 11:00:00,45.21,45.24,45.1,45.17,188500.0,39.7456,39.772,39.6489,39.7105,188500.0
2013-02-05 11:05:00,45.17,45.2,45.06,45.09,225800.0,39.7105,39.7368,39.6138,39.6401,225800.0
2013-02-05 11:10:00,45.09,45.14,45.01,45.06,144700.0,39.6401,39.6841,39.5698,39.6138,144700.0
2013-02-05 11:15:00,45.06,45.18,45.05,45.15,97700.0,39.6138,39.7193,39.605,39.6929,97700.0
2013-02-05 11:20:00,45.14,45.2,45.08,45.13,108800.0,39.6841,39.7368,39.6314,39.6753,108800.0
2013-02-05 11:25:00,45.14,45.14,45.06,45.09,226800.0,39.6841,39.6841,39.6138,39.6401,226800.0
2013-02-05 11:30:00,45.09,45.09,44.99,45.02,152400.0,39.6401,39.6401,39.5522,39.5786,152400.0
2013-02-05 11:35:00,45.02,45.04,44.98,45.0,167200.0,39.5786,39.5962,39.5434,39.561,167200.0
2013-02-05 11:40:00,45.0,45.05,44.99,45.01,105900.0,39.561,39.605,39.5522,39.5698,105900.0
2013-02-05 11:45:00,45.01,45.12,45.0,45.12,61200.0,39.5698,39.6665,39.561,39.6665,61200.0
2013-02-05 11:50:00,45.12,45.3,45.12,45.2,275900.0,39.6665,39.8248,39.6665,39.7368,275900.0
2013-02-05 11:55:00,45.21,45.27,45.16,45.26,76200.0,39.7456,39.7984,39.7017,39.7896,76200.0
2013-02-05 12:00:00,45.27,45.35,45.19,45.24,223200.0,39.7984,39.8687,39.7281,39.772,223200.0
2013-02-05 12:05:00,45.26,45.31,45.17,45.29,1248000.0,39.7896,39.8336,39.7105,39.816,1248000.0
2013-02-05 12:10:00,45.28,45.32,45.24,45.32,56800.0,39.8072,39.8423,39.772,39.8423,56800.0
2013-02-05 12:15:00,45.31,45.32,45.24,45.3,148600.0,39.8336,39.8423,39.772,39.8248,148600.0
2013-02-05 12:20:00,45.3,45.32,45.26,45.29,35400.0,39.8248,39.8423,39.7896,39.816,35400.0
2013-02-05 12:25:00,45.29,45.3,45.19,45.22,38200.0,39.816,39.8248,39.7281,39.7544,38200.0
2013-02-05 12:30:00,45.19,45.25,45.11,45.25,60100.0,39.7281,39.7808,39.6577,39.7808,60100.0
2013-02-05 12:35:00,45.25,45.3,45.25,45.26,14400.0,39.7808,39.8248,39.7808,39.7896,14400.0
2013-02-05 12:40:00,45.25,45.26,45.23,45.24,39600.0,39.7808,39.7896,39.7632,39.772,39600.0
2013-02-05 12:45:00,45.25,45.28,45.24,45.25,30300.0,39.7808,39.8072,39.772,39.7808,30300.0
2013-02-05 12:50:00,45.24,45.25,45.2,45.22,49200.0,39.772,39.7808,39.7368,39.7544,49200.0
2013-02-05 12:55:00,45.22,45.27,45.21,45.24,64800.0,39.7544,39.7984,39.7456,39.772,64800.0
2013-02-05 13:00:00,45.24,45.25,45.19,45.22,49900.0,39.772,39.7808,39.7281,39.7544,49900.0
2013-02-05 13:05:00,45.21,45.3,45.18,45.29,48200.0,39.7456,39.8248,39.7193,39.816,48200.0
2013-02-05 13:10:00,45.29,45.3,45.25,45.25,24900.0,39.816,39.8248,39.7808,39.7808,24900.0
2013-02-05 13:15:00,45.25,45.26,45.22,45.22,24200.0,39.7808,39.7896,39.7544,39.7544,24200.0
2013-02-05 13:20:00,45.23,45.25,45.21,45.24,33500.0,39.7632,39.7808,39.7456,39.772,33500.0
2013-02-05 13:25:00,45.25,45.3,45.23,45.3,31200.0,39.7808,39.8248,39.7632,39.8248,31200.0
2013-02-05 13:30:00,45.3,45.31,45.27,45.28,32100.0,39.8248,39.8336,39.7984,39.8072,32100.0
2013-02-05 13:35:00,45.28,45.3,45.24,45.24,43700.0,39.8072,39.8248,39.772,39.772,43700.0
2013-02-05 13:40:00,45.25,45.28,45.2,45.22,31000.0,39.7808,39.8072,39.7368,39.7544,31000.0
2013-02-05 13:45:00,45.21,45.25,45.2,45.24,43700.0,39.7456,39.7808,39.7368,39.772,43700.0
2013-02-05 13:50:00,45.24,45.27,45.22,45.25,43900.0,39.772,39.7984,39.7544,39.7808,43900.0
2013-02-05 13:55:00,45.25,45.25,45.2,45.22,23000.0,39.7808,39.7808,39.7368,39.7544,23000.0
2013-02-05 14:00:00,45.23,45.23,45.19,45.19,23300.0,39.7632,39.7632,39.7281,39.7281,23300.0
2013-02-05 14:05:00,45.2,45.28,45.18,45.23,39100.0,39.7368,39.8072,39.7193,39.7632,39100.0
2013-02-05 14:10:00,45.23,45.28,45.22,45.27,39000.0,39.7632,39.8072,39.7544,39.7984,39000.0
2013-02-05 14:15:00,45.28,45.3,45.27,45.28,37500.0,39.8072,39.8248,39.7984,39.8072,37500.0
2013-02-05 14:20:00,45.29,45.3,45.28,45.3,26100.0,39.816,39.8248,39.8072,39.8248,26100.0
2013-02-05 14:25:00,45.3,45.34,45.29,45.31,83100.0,39.8248,39.8599,39.816,39.8336,83100.0
2013-02-05 14:30:00,45.32,45.4,45.3,45.35,151100.0,39.8423,39.9127,39.8248,39.8687,151100.0
2013-02-05 14:35:00,45.35,45.36,45.32,45.35,57600.0,39.8687,39.8775,39.8423,39.8687,57600.0
2013-02-05 14:40:00,45.34,45.41,45.32,45.41,36800.0,39.8599,39.9215,39.8423,39.9215,36800.0
2013-02-05 14:45:00,45.41,45.5,45.4,45.5,26700.0,39.9215,40.0006,39.9127,40.0006,26700.0
2013-02-05 14:50:00,45.49,45.66,45.49,45.66,92300.0,39.9918,40.1412,39.9918,40.1412,92300.0
2013-02-05 14:55:00,45.66,45.77,45.63,45.77,98100.0,40.1412,40.238,40.1149,40.238,98100.0
2013-02-05 15:00:00,45.77,45.86,45.73,45.75,206500.0,40.238,40.3171,40.2028,40.2204,206500.0
2013-02-05 15:05:00,45.75,45.75,45.63,45.67,116800.0,40.2204,40.2204,40.1149,40.15,116800.0
2013-02-05 15:10:00,45.67,45.72,45.62,45.7,42300.0,40.15,40.194,40.1061,40.1764,42300.0
2013-02-05 15:15:00,45.73,45.96,45.71,45.94,135800.0,40.2028,40.405,40.1852,40.3874,135800.0
2013-02-05 15:20:00,45.93,45.99,45.9,45.91,44100.0,40.3786,40.4314,40.3522,40.361,44100.0
2013-02-05 15:25:00,45.92,45.92,45.73,45.74,92400.0,40.3698,40.3698,40.2028,40.2116,92400.0
2013-02-05 15:30:00,45.73,45.76,45.68,45.69,101800.0,40.2028,40.2292,40.1588,40.1676,101800.0
2013-02-05 15:35:00,45.7,45.7,45.64,45.66,100300.0,40.1764,40.1764,40.1237,40.1412,100300.0
2013-02-05 15:40:00,45.66,45.7,45.61,45.64,117100.0,40.1412,40.1764,40.0973,40.1237,117100.0
2013-02-05 15:45:00,45.64,45.65,45.53,45.6,190800.0,40.1237,40.1325,40.027,40.0885,190800.0
2013-02-05 15:50:00,45.61,45.61,45.52,45.56,227100.0,40.0973,40.0973,40.0182,40.0533,227100.0
2013-02-05 15:55:00,45.55,45.56,45.53,45.54,314000.0,40.0445,40.0533,40.027,40.0358,314000.0
2013-02-06 09:30:00,45.58,45.67,45.33,45.53,65800.0,40.0709,40.15,39.8511,40.027,65800.0
2013-02-06 09:35:00,45.53,45.84,45.53,45.83,37400.0,40.027,40.2995,40.027,40.2907,37400.0
2013-02-06 09:40:00,45.82,45.92,45.81,45.83,18900.0,40.2819,40.3698,40.2731,40.2907,18900.0
2013-02-06 09:45:00,45.84,45.84,45.72,45.83,30800.0,40.2995,40.2995,40.194,40.2907,30800.0
2013-02-06 09:50:00,45.83,45.92,45.81,45.92,30700.0,40.2907,40.3698,40.2731,40.3698,30700.0
2013-02-06 09:55:00,45.91,45.98,45.9,45.9,44100.0,40.361,40.4226,40.3522,40.3522,44100.0
2013-02-06 10:00:00,45.92,45.95,45.9,45.95,22600.0,40.3698,40.3962,40.3522,40.3962,22600.0
2013-02-06 10:05:00,45.95,46.0,45.95,45.98,54300.0,40.3962,40.4402,40.3962,40.4226,54300.0
2013-02-06 10:10:00,45.99,46.0,45.93,45.94,75000.0,40.4314,40.4402,40.3786,40.3874,75000.0
2013-02-06 10:15:00,45.94,45.95,45.91,45.95,26600.0,40.3874,40.3962,40.361,40.3962,26600.0
2013-02-06 10:20:00,45.94,45.99,45.93,45.99,24500.0,40.3874,40.4314,40.3786,40.4314,24500.0
2013-02-06 10:25:00,46.0,46.0,45.96,46.0,30100.0,40.4402,40.4402,40.405,40.4402,30100.0
2013-02-06 10:30:00,46.0,46.0,45.92,45.97,82100.0,40.4402,40.4402,40.3698,40.4138,82100.0
2013-02-06 10:35:00,45.97,46.0,45.97,45.97,928500.0,40.4138,40.4402,40.4138,40.4138,928500.0
2013-02-06 10:40:00,45.97,45.97,45.86,45.89,235100.0,40.4138,40.4138,40.3171,40.3434,235100.0
2013-02-06 10:45:00,45.88,45.89,45.77,45.78,130400.0,40.3347,40.3434,40.238,40.2467,130400.0
2013-02-06 10:50:00,45.78,45.78,45.69,45.77,52000.0,40.2467,40.2467,40.1676,40.238,52000.0
2013-02-06 10:55:00,45.76,45.9,45.75,45.9,99700.0,40.2292,40.3522,40.2204,40.3522,99700.0
2013-02-06 11:00:00,45.9,45.95,45.89,45.95,24900.0,40.3522,40.3962,40.3434,40.3962,24900.0
2013-02-06 11:05:00,45.94,45.95,45.91,45.92,28400.0,40.3874,40.3962,40.361,40.3698,28400.0
2013-02-06 11:10:00,45.92,45.94,45.85,45.9,48400.0,40.3698,40.3874,40.3083,40.3522,48400.0
2013-02-06 11:15:00,45.9,45.99,45.9,45.98,36000.0,40.3522,40.4314,40.3522,40.4226,36000.0
2013-02-06 11:20:00,45.98,45.98,45.95,45.95,35200.0,40.4226,40.4226,40.3962,40.3962,35200.0
2013-02-06 11:25:00,45.95,45.99,45.95,45.98,21600.0,40.3962,40.4314,40.3962,40.4226,21600.0
2013-02-06 11:30:00,45.98,45.98,45.95,45.95,33600.0,40.4226,40.4226,40.3962,40.3962,33600.0
2013-02-06 11:35:00,45.95,45.99,45.91,45.98,38400.0,40.3962,40.4314,40.361,40.4226,38400.0
2013-02-06 11:40:00,45.98,46.05,45.97,46.01,75000.0,40.4226,40.4841,40.4138,40.4489,75000.0
2013-02-06 11:45:00,46.02,46.02,45.99,46.01,51300.0,40.4577,40.4577,40.4314,40.4489,51300.0
2013-02-06 11:50:00,46.01,46.06,46.0,46.05,46400.0,40.4489,40.4929,40.4402,40.4841,46400.0
2013-02-06 11:55:00,46.06,46.11,46.05,46.09,24300.0,40.4929,40.5369,40.4841,40.5193,24300.0
2013-02-06 12:00:00,46.09,46.11,46.05,46.05,21300.0,40.5193,40.5369,40.4841,40.4841,21300.0
2013-02-06 12:05:00,46.05,46.11,46.05,46.1,16500.0,40.4841,40.5369,40.4841,40.5281,16500.0
2013-02-06 12:10:00,46.1,46.16,46.09,46.15,31800.0,40.5281,40.5808,40.5193,40.572,31800.0
2013-02-06 12:15:00,46.14,46.15,46.01,46.01,83700.0,40.5632,40.572,40.4489,40.4489,83700.0
2013-02-06 12:20:00,46.01,46.01,45.99,46.0,36800.0,40.4489,40.4489,40.4314,40.4402,36800.0
2013-02-06 12:25:00,46.0,46.03,45.99,46.02,36100.0,40.4402,40.4665,40.4314,40.4577,36100.0
2013-02-06 12:30:00,46.01,46.07,46.01,46.03,20600.0,40.4489,40.5017,40.4489,40.4665,20600.0
2013-02-06 12:35:00,46.03,46.03,46.0,46.01,33000.0,40.4665,40.4665,40.4402,40.4489,33000.0
2013-02-06 12:40:00,46.0,46.06,46.0,46.04,15400.0,40.4402,40.4929,40.4402,40.4753,15400.0
2013-02-06 12:45:00,46.04,46.09,46.04,46.08,14700.0,40.4753,40.5193,40.4753,40.5105,14700.0
2013-02-06 12:50:00,46.09,46.11,46.06,46.06,12100.0,40.5193,40.5369,40.4929,40.4929,12100.0
2013-02-06 12:55:00,46.06,46.06,46.0,46.01,17400.0,40.4929,40.4929,40.4402,40.4489,17400.0
2013-02-06 13:00:00,46.01,46.01,45.99,46.0,27900.0,40.4489,40.4489,40.4314,40.4402,27900.0
2013-02-06 13:05:00,46.0,46.01,46.0,46.0,23800.0,40.4402,40.4489,40.4402,40.4402,23800.0
2013-02-06 13:10:00,46.0,46.04,45.99,46.04,17300.0,40.4402,40.4753,40.4314,40.4753,17300.0
2013-02-06 13:15:00,46.03,46.04,46.01,46.03,9400.0,40.4665,40.4753,40.4489,40.4665,9400.0
2013-02-06 13:20:00,46.03,46.04,45.99,46.01,29600.0,40.4665,40.4753,40.4314,40.4489,29600.0
2013-02-06 13:25:00,46.01,46.03,45.94,45.98,54000.0,40.4489,40.4665,40.3874,40.4226,54000.0
2013-02-06 13:30:00,45.99,46.01,45.98,46.01,55300.0,40.4314,40.4489,40.4226,40.4489,55300.0
2013-02-06 13:35:00,46.01,46.03,46.0,46.02,14300.0,40.4489,40.4665,40.4402,40.4577,14300.0
2013-02-06 13:40:00,46.03,46.03,45.99,46.02,25800.0,40.4665,40.4665,40.4314,40.4577,25800.0
2013-02-06 13:45:00,46.02,46.03,46.0,46.02,14900.0,40.4577,40.4665,40.4402,40.4577,14900.0
2013-02-06 13:50:00,46.02,46.02,46.0,46.0,20200.0,40.4577,40.4577,40.4402,40.4402,20200.0
2013-02-06 13:55:00,46.0,46.02,46.0,46.0,44800.0,40.4402,40.4577,40.4402,40.4402,44800.0
2013-02-06 14:00:00,46.0,46.01,45.99,46.0,62700.0,40.4402,40.4489,40.4314,40.4402,62700.0
2013-02-06 14:05:00,46.0,46.01,45.99,46.0,88400.0,40.4402,40.4489,40.4314,40.4402,88400.0
2013-02-06 14:10:00,46.0,46.01,45.99,46.0,41400.0,40.4402,40.4489,40.4314,40.4402,41400.0
2013-02-06 14:15:00,46.0,46.01,45.98,46.0,35900.0,40.4402,40.4489,40.4226,40.4402,35900.0
2013-02-06 14:20:00,46.01,46.02,45.99,46.01,21000.0,40.4489,40.4577,40.4314,40.4489,21000.0
2013-02-06 14:25:00,46.0,46.01,45.99,46.0,36300.0,40.4402,40.4489,40.4314,40.4402,36300.0
2013-02-06 14:30:00,46.0,46.01,45.99,45.99,11100.0,40.4402,40.4489,40.4314,40.4314,11100.0
2013-02-06 14:35:00,45.99,46.0,45.91,45.92,67900.0,40.4314,40.4402,40.361,40.3698,67900.0
2013-02-06 14:40:00,45.91,45.97,45.91,45.95,83200.0,40.361,40.4138,40.361,40.3962,83200.0
2013-02-06 14:45:00,45.95,45.96,45.94,45.96,28200.0,40.3962,40.405,40.3874,40.405,28200.0
2013-02-06 14:50:00,45.96,45.98,45.95,45.97,43500.0,40.405,40.4226,40.3962,40.4138,43500.0
2013-02-06 14:55:00,45.97,46.02,45.97,46.01,33900.0,40.4138,40.4577,40.4138,40.4489,33900.0
2013-02-06 15:00:00,46.0,46.02,46.0,46.02,11600.0,40.4402,40.4577,40.4402,40.4577,11600.0
2013-02-06 15:05:00,46.02,46.02,45.99,46.01,35800.0,40.4577,40.4577,40.4314,40.4489,35800.0
2013-02-06 15:10:00,46.02,46.02,45.93,46.0,57600.0,40.4577,40.4577,40.3786,40.4402,57600.0
2013-02-06 15:15:00,46.0,46.02,45.99,46.0,38100.0,40.4402,40.4577,40.4314,40.4402,38100.0
2013-02-06 15:20:00,46.01,46.01,45.99,46.01,12900.0,40.4489,40.4489,40.4314,40.4489,12900.0
2013-02-06 15:25:00,46.01,46.01,46.0,46.0,12400.0,40.4489,40.4489,40.4402,40.4402,12400.0
2013-02-06 15:30:00,46.01,46.02,46.0,46.0,42600.0,40.4489,40.4577,40.4402,40.4402,42600.0
2013-02-06 15:35:00,46.0,46.02,45.99,46.0,55200.0,40.4402,40.4577,40.4314,40.4402,55200.0
2013-02-06 15:40:00,46.0,46.04,46.0,46.04,36400.0,40.4402,40.4753,40.4402,40.4753,36400.0
2013-02-06 15:45:00,46.04,46.06,46.0,46.01,47400.0,40.4753,40.4929,40.4402,40.4489,47400.0
2013-02-06 15:50:00,46.01,46.03,45.99,46.01,68200.0,40.4489,40.4665,40.4314,40.4489,68200.0
2013-02-06 15:55:00,46.01,46.08,46.01,46.04,95400.0,40.4489,40.5105,40.4489,40.4753,95400.0
2013-02-07 09:30:00,46.14,46.49,45.87,46.08,68700.0,40.5632,40.8709,40.3259,40.5105,68700.0
2013-02-07 09:35:00,46.11,46.3,45.97,45.98,48200.0,40.5369,40.7039,40.4138,40.4226,48200.0
2013-02-07 09:40:00,45.98,45.99,45.68,45.71,65900.0,40.4226,40.4314,40.1588,40.1852,65900.0
2013-02-07 09:45:00,45.73,45.86,45.73,45.81,45900.0,40.2028,40.3171,40.2028,40.2731,45900.0
2013-02-07 09:50:00,45.82,45.94,45.77,45.78,46200.0,40.2819,40.3874,40.238,40.2467,46200.0
2013-02-07 09:55:00,45.78,45.92,45.78,45.84,18900.0,40.2467,40.3698,40.2467,40.2995,18900.0
2013-02-07 10:00:00,45.84,45.84,45.67,45.75,39500.0,40.2995,40.2995,40.15,40.2204,39500.0
2013-02-07 10:05:00,45.74,45.79,45.74,45.75,44500.0,40.2116,40.2555,40.2116,40.2204,44500.0
2013-02-07 10:10:00,45.76,45.79,45.71,45.74,63800.0,40.2292,40.2555,40.1852,40.2116,63800.0
2013-02-07 10:15:00,45.73,45.74,45.71,45.72,57900.0,40.2028,40.2116,40.1852,40.194,57900.0
2013-02-07 10:20:00,45.72,45.74,45.66,45.67,206900.0,40.194,40.2116,40.1412,40.15,206900.0
2013-02-07 10:25:00,45.66,45.72,45.6,45.69,87400.0,40.1412,40.194,40.0885,40.1676,87400.0
2013-02-07 10:30:00,45.68,45.7,45.63,45.67,144700.0,40.1588,40.1764,40.1149,40.15,144700.0
2013-02-07 10:35:00,45.67,45.7,45.6,45.62,173600.0,40.15,40.1764,40.0885,40.1061,173600.0
2013-02-07 10:40:00,45.62,45.65,45.59,45.62,106300.0,40.1061,40.1325,40.0797,40.1061,106300.0
2013-02-07 10:45:00,45.62,45.65,45.6,45.65,44800.0,40.1061,40.1325,40.0885,40.1325,44800.0
2013-02-07 10:50:00,45.66,45.66,45.61,45.63,38400.0,40.1412,40.1412,40.0973,40.1149,38400.0
2013-02-07 10:55:00,45.64,45.65,45.61,45.62,27100.0,40.1237,40.1325,40.0973,40.1061,27100.0
2013-02-07 11:00:00,45.61,45.64,45.61,45.64,87200.0,40.0973,40.1237,40.0973,40.1237,87200.0
2013-02-07 11:05:00,45.64,45.64,45.63,45.64,21700.0,40.1237,40.1237,40.1149,40.1237,21700.0
2013-02-07 11:10:00,45.63,45.64,45.57,45.64,100100.0,40.1149,40.1237,40.0621,40.1237,100100.0
2013-02-07 11:15:00,45.64,45.66,45.61,45.63,129400.0,40.1237,40.1412,40.0973,40.1149,129400.0
2013-02-07 11:20:00,45.63,45.63,45.48,45.49,112300.0,40.1149,40.1149,39.983,39.9918,112300.0
2013-02-07 11:25:00,45.48,45.5,45.46,45.49,61500.0,39.983,40.0006,39.9654,39.9918,61500.0
2013-02-07 11:30:00,45.49,45.54,45.39,45.42,264100.0,39.9918,40.0358,39.9039,39.9303,264100.0
2013-02-07 11:35:00,45.43,45.47,45.25,45.3,68400.0,39.939,39.9742,39.7808,39.8248,68400.0
2013-02-07 11:40:00,45.31,45.33,45.3,45.31,23600.0,39.8336,39.8511,39.8248,39.8336,23600.0
2013-02-07 11:45:00,45.3,45.31,45.3,45.31,31300.0,39.8248,39.8336,39.8248,39.8336,31300.0
2013-02-07 11:50:00,45.3,45.31,45.3,45.3,14600.0,39.8248,39.8336,39.8248,39.8248,14600.0
2013-02-07 11:55:00,45.3,45.3,45.22,45.23,64100.0,39.8248,39.8248,39.7544,39.7632,64100.0
2013-02-07 12:00:00,45.23,45.24,45.23,45.24,30500.0,39.7632,39.772,39.7632,39.772,30500.0
2013-02-07 12:05:00,45.24,45.27,45.23,45.27,37000.0,39.772,39.7984,39.7632,39.7984,37000.0
2013-02-07 12:10:00,45.27,45.27,45.26,45.26,11700.0,39.7984,39.7984,39.7896,39.7896,11700.0
2013-02-07 12:15:00,45.27,45.34,45.26,45.32,57300.0,39.7984,39.8599,39.7896,39.8423,57300.0
2013-02-07 12:20:00,45.32,45.34,45.3,45.34,44500.0,39.8423,39.8599,39.8248,39.8599,44500.0
2013-02-07 12:25:00,45.34,45.37,45.33,45.37,24500.0,39.8599,39.8863,39.8511,39.8863,24500.0
2013-02-07 12:30:00,45.36,45.39,45.36,45.39,29400.0,39.8775,39.9039,39.8775,39.9039,29400.0
2013-02-07 12:35:00,45.39,45.44,45.39,45.44,18200.0,39.9039,39.9478,39.9039,39.9478,18200.0
2013-02-07 12:40:00,45.44,45.46,45.4,45.45,22500.0,39.9478,39.9654,39.9127,39.9566,22500.0
2013-02-07 12:45:00,45.45,45.46,45.4,45.41,8900.0,39.9566,39.9654,39.9127,39.9215,8900.0
2013-02-07 12:50:00,45.42,45.48,45.41,45.42,14500.0,39.9303,39.983,39.9215,39.9303,14500.0
2013-02-07 12:55:00,45.42,45.44,45.42,45.44,15800.0,39.9303,39.9478,39.9303,39.9478,15800.0
2013-02-07 13:00:00,45.43,45.43,45.38,45.41,9600.0,39.939,39.939,39.8951,39.9215,9600.0
2013-02-07 13:05:00,45.41,45.41,45.34,45.37,113300.0,39.9215,39.9215,39.8599,39.8863,113300.0
2013-02-07 13:10:00,45.37,45.39,45.36,45.38,19200.0,39.8863,39.9039,39.8775,39.8951,19200.0
2013-02-07 13:15:00,45.37,45.4,45.37,45.39,30300.0,39.8863,39.9127,39.8863,39.9039,30300.0
2013-02-07 13:20:00,45.39,45.45,45.38,45.45,29300.0,39.9039,39.9566,39.8951,39.9566,29300.0
2013-02-07 13:25:00,45.44,45.44,45.37,45.4,21500.0,39.9478,39.9478,39.8863,39.9127,21500.0
2013-02-07 13:30:00,45.4,45.47,45.39,45.46,17800.0,39.9127,39.9742,39.9039,39.9654,17800.0
2013-02-07 13:35:00,45.45,45.47,45.41,45.42,12900.0,39.9566,39.9742,39.9215,39.9303,12900.0
2013-02-07 13:40:00,45.41,45.49,45.41,45.49,15900.0,39.9215,39.9918,39.9215,39.9918,15900.0
2013-02-07 13:45:00,45.49,45.54,45.48,45.54,21400.0,39.9918,40.0358,39.983,40.0358,21400.0
2013-02-07 13:50:00,45.53,45.55,45.52,45.52,46600.0,40.027,40.0445,40.0182,40.0182,46600.0
2013-02-07 13:55:00,45.52,45.53,45.49,45.51,18500.0,40.0182,40.027,39.9918,40.0094,18500.0
2013-02-07 14:00:00,45.51,45.53,45.5,45.52,23100.0,40.0094,40.027,40.0006,40.0182,23100.0
2013-02-07 14:05:00,45.52,45.53,45.52,45.52,26300.0,40.0182,40.027,40.0182,40.0182,26300.0
2013-02-07 14:10:00,45.51,45.53,45.51,45.53,6500.0,40.0094,40.027,40.0094,40.027,6500.0
2013-02-07 14:15:00,45.53,45.53,45.5,45.52,45000.0,40.027,40.027,40.0006,40.0182,45000.0
2013-02-07 14:20:00,45.52,45.52,45.48,45.48,15300.0,40.0182,40.0182,39.983,39.983,15300.0
2013-02-07 14:25:00,45.47,45.5,45.47,45.49,16200.0,39.9742,40.0006,39.9742,39.9918,16200.0
2013-02-07 14:30:00,45.49,45.49,45.48,45.48,24600.0,39.9918,39.9918,39.983,39.983,24600.0
2013-02-07 14:35:00,45.47,45.48,45.43,45.44,60700.0,39.9742,39.983,39.939,39.9478,60700.0
2013-02-07 14:40:00,45.43,45.45,45.43,45.44,42600.0,39.939,39.9566,39.939,39.9478,42600.0
2013-02-07 14:45:00,45.43,45.45,45.43,45.44,54000.0,39.939,39.9566,39.939,39.9478,54000.0
2013-02-07 14:50:00,45.44,45.45,45.43,45.43,60000.0,39.9478,39.9566,39.939,39.939,60000.0
2013-02-07 14:55:00,45.44,45.44,45.39,45.4,60700.0,39.9478,39.9478,39.9039,39.9127,60700.0
2013-02-07 15:00:00,45.39,45.4,45.3,45.3,303800.0,39.9039,39.9127,39.8248,39.8248,303800.0
2013-02-07 15:05:00,45.3,45.38,45.3,45.36,103500.0,39.8248,39.8951,39.8248,39.8775,103500.0
2013-02-07 15:10:00,45.35,45.42,45.33,45.4,30800.0,39.8687,39.9303,39.8511,39.9127,30800.0
2013-02-07 15:15:00,45.4,45.41,45.39,45.4,74500.0,39.9127,39.9215,39.9039,39.9127,74500.0
2013-02-07 15:20:00,45.39,45.48,45.36,45.48,103500.0,39.9039,39.983,39.8775,39.983,103500.0
2013-02-07 15:25:00,45.48,45.5,45.43,45.44,61600.0,39.983,40.0006,39.939,39.9478,61600.0
2013-02-07 15:30:00,45.46,45.5,45.39,45.4,47700.0,39.9654,40.0006,39.9039,39.9127,47700.0
2013-02-07 15:35:00,45.4,45.47,45.4,45.45,75400.0,39.9127,39.9742,39.9127,39.9566,75400.0
2013-02-07 15:40:00,45.45,45.5,45.45,45.48,44200.0,39.9566,40.0006,39.9566,39.983,44200.0
2013-02-07 15:45:00,45.48,45.48,45.43,45.45,60900.0,39.983,39.983,39.939,39.9566,60900.0
2013-02-07 15:50:00,45.45,45.45,45.38,45.39,116400.0,39.9566,39.9566,39.8951,39.9039,116400.0
2013-02-07 15:55:00,45.39,45.43,45.34,45.39,219400.0,39.9039,39.939,39.8599,39.9039,219400.0
2013-02-08 09:30:00,45.49,45.8,45.42,45.62,18500.0,39.9918,40.2643,39.9303,40.1061,18500.0
2013-02-08 09:35:00,45.63,45.73,45.61,45.68,8200.0,40.1149,40.2028,40.0973,40.1588,8200.0
2013-02-08 09:40:00,45.7,45.87,45.7,45.77,19400.0,40.1764,40.3259,40.1764,40.238,19400.0
2013-02-08 09:45:00,45.78,45.8,45.68,45.71,14100.0,40.2467,40.2643,40.1588,40.1852,14100.0
2013-02-08 09:50:00,45.7,45.83,45.7,45.82,14700.0,40.1764,40.2907,40.1764,40.2819,14700.0
2013-02-08 09:55:00,45.81,45.88,45.78,45.86,33900.0,40.2731,40.3347,40.2467,40.3171,33900.0
2013-02-08 10:00:00,45.86,45.91,45.78,45.91,27500.0,40.3171,40.361,40.2467,40.361,27500.0
2013-02-08 10:05:00,45.91,45.94,45.77,45.79,32400.0,40.361,40.3874,40.238,40.2555,32400.0
2013-02-08 10:10:00,45.79,45.85,45.77,45.84,16700.0,40.2555,40.3083,40.238,40.2995,16700.0
2013-02-08 10:15:00,45.84,45.85,45.8,45.84,35800.0,40.2995,40.3083,40.2643,40.2995,35800.0
2013-02-08 10:20:00,45.83,45.9,45.83,45.84,22700.0,40.2907,40.3522,40.2907,40.2995,22700.0
2013-02-08 10:25:00,45.85,45.89,45.82,45.83,19300.0,40.3083,40.3434,40.2819,40.2907,19300.0
2013-02-08 10:30:00,45.83,45.83,45.79,45.8,9700.0,40.2907,40.2907,40.2555,40.2643,9700.0
2013-02-08 10:35:00,45.8,45.93,45.8,45.9,9900.0,40.2643,40.3786,40.2643,40.3522,9900.0
2013-02-08 10:40:00,45.9,45.95,45.9,45.94,26900.0,40.3522,40.3962,40.3522,40.3874,26900.0
2013-02-08 10:45:00,45.95,45.99,45.91,45.99,26600.0,40.3962,40.4314,40.361,40.4314,26600.0
2013-02-08 10:50:00,45.97,46.01,45.94,46.0,16500.0,40.4138,40.4489,40.3874,40.4402,16500.0
2013-02-08 10:55:00,46.0,46.03,45.99,46.02,8600.0,40.4402,40.4665,40.4314,40.4577,8600.0
2013-02-08 11:00:00,46.0,46.01,45.94,45.98,12100.0,40.4402,40.4489,40.3874,40.4226,12100.0
2013-02-08 11:05:00,45.97,46.0,45.91,45.95,25000.0,40.4138,40.4402,40.361,40.3962,25000.0
2013-02-08 11:10:00,45.96,45.96,45.93,45.93,7000.0,40.405,40.405,40.3786,40.3786,7000.0
2013-02-08 11:15:00,45.93,45.97,45.91,45.91,7800.0,40.3786,40.4138,40.361,40.361,7800.0
2013-02-08 11:20:00,45.92,45.94,45.91,45.92,14700.0,40.3698,40.3874,40.361,40.3698,14700.0
2013-02-08 11:25:00,45.93,45.94,45.89,45.89,10400.0,40.3786,40.3874,40.3434,40.3434,10400.0
2013-02-08 11:30:00,45.9,45.9,45.81,45.87,84700.0,40.3522,40.3522,40.2731,40.3259,84700.0
2013-02-08 11:35:00,45.87,45.97,45.87,45.97,11800.0,40.3259,40.4138,40.3259,40.4138,11800.0
2013-02-08 11:40:00,45.98,46.01,45.97,46.01,6600.0,40.4226,40.4489,40.4138,40.4489,6600.0
2013-02-08 11:45:00,46.0,46.06,46.0,46.06,17300.0,40.4402,40.4929,40.4402,40.4929,17300.0
2013-02-08 11:50:00,46.06,46.09,46.03,46.05,14500.0,40.4929,40.5193,40.4665,40.4841,14500.0
2013-02-08 11:55:00,46.06,46.11,45.99,46.05,22700.0,40.4929,40.5369,40.4314,40.4841,22700.0
2013-02-08 12:00:00,46.06,46.08,46.02,46.06,7300.0,40.4929,40.5105,40.4577,40.4929,7300.0
2013-02-08 12:05:00,46.07,46.08,45.99,46.0,17400.0,40.5017,40.5105,40.4314,40.4402,17400.0
2013-02-08 12:10:00,46.01,46.04,45.99,46.03,13000.0,40.4489,40.4753,40.4314,40.4665,13000.0
2013-02-08 12:15:00,46.03,46.09,46.03,46.06,18100.0,40.4665,40.5193,40.4665,40.4929,18100.0
2013-02-08 12:20:00,46.06,46.07,46.03,46.05,17700.0,40.4929,40.5017,40.4665,40.4841,17700.0
2013-02-08 12:25:00,46.04,46.05,45.97,45.99,43300.0,40.4753,40.4841,40.4138,40.4314,43300.0
2013-02-08 12:30:00,45.98,46.0,45.95,46.0,11600.0,40.4226,40.4402,40.3962,40.4402,11600.0
2013-02-08 12:35:00,45.99,46.0,45.96,45.98,22300.0,40.4314,40.4402,40.405,40.4226,22300.0
2013-02-08 12:40:00,45.98,46.02,45.98,46.0,8900.0,40.4226,40.4577,40.4226,40.4402,8900.0
2013-02-08 12:45:00,46.0,46.02,45.95,45.96,15900.0,40.4402,40.4577,40.3962,40.405,15900.0
2013-02-08 12:50:00,45.95,45.98,45.93,45.94,8900.0,40.3962,40.4226,40.3786,40.3874,8900.0
2013-02-08 12:55:00,45.94,45.97,45.94,45.97,9300.0,40.3874,40.4138,40.3874,40.4138,9300.0
2013-02-08 13:00:00,45.95,45.96,45.92,45.92,5600.0,40.3962,40.405,40.3698,40.3698,5600.0
2013-02-08 13:05:00,45.92,45.96,45.92,45.95,7000.0,40.3698,40.405,40.3698,40.3962,7000.0
2013-02-08 13:10:00,45.95,45.97,45.94,45.94,3900.0,40.3962,40.4138,40.3874,40.3874,3900.0
2013-02-08 13:15:00,45.95,45.97,45.92,45.92,5100.0,40.3962,40.4138,40.3698,40.3698,5100.0
2013-02-08 13:20:00,45.92,45.95,45.92,45.93,3500.0,40.3698,40.3962,40.3698,40.3786,3500.0
2013-02-08 13:25:00,45.93,45.94,45.89,45.91,9400.0,40.3786,40.3874,40.3434,40.361,9400.0
2013-02-08 13:30:00,45.9,45.94,45.89,45.94,9400.0,40.3522,40.3874,40.3434,40.3874,9400.0
2013-02-08 13:35:00,45.93,45.97,45.92,45.97,6500.0,40.3786,40.4138,40.3698,40.4138,6500.0
2013-02-08 13:40:00,45.97,46.03,45.97,46.03,10200.0,40.4138,40.4665,40.4138,40.4665,10200.0
2013-02-08 13:45:00,46.03,46.03,45.96,45.98,13900.0,40.4665,40.4665,40.405,40.4226,13900.0
2013-02-08 13:50:00,45.99,45.99,45.96,45.96,5600.0,40.4314,40.4314,40.405,40.405,5600.0
2013-02-08 13:55:00,45.96,46.01,45.96,45.98,9400.0,40.405,40.4489,40.405,40.4226,9400.0
2013-02-08 14:00:00,45.98,45.98,45.95,45.95,10700.0,40.4226,40.4226,40.3962,40.3962,10700.0
2013-02-08 14:05:00,45.95,45.99,45.95,45.99,7200.0,40.3962,40.4314,40.3962,40.4314,7200.0
2013-02-08 14:10:00,45.99,46.0,45.98,46.0,4100.0,40.4314,40.4402,40.4226,40.4402,4100.0
2013-02-08 14:15:00,46.0,46.01,45.97,46.0,6100.0,40.4402,40.4489,40.4138,40.4402,6100.0
2013-02-08 14:20:00,46.0,46.0,45.94,45.96,13200.0,40.4402,40.4402,40.3874,40.405,13200.0
2013-02-08 14:25:00,45.95,45.98,45.95,45.96,5600.0,40.3962,40.4226,40.3962,40.405,5600.0
2013-02-08 14:30:00,45.96,45.99,45.96,45.98,8800.0,40.405,40.4314,40.405,40.4226,8800.0
2013-02-08 14:35:00,45.98,46.0,45.97,45.99,14900.0,40.4226,40.4402,40.4138,40.4314,14900.0
2013-02-08 14:40:00,45.99,46.01,45.96,45.96,12400.0,40.4314,40.4489,40.405,40.405,12400.0
2013-02-08 14:45:00,45.97,45.99,45.96,45.97,7900.0,40.4138,40.4314,40.405,40.4138,7900.0
2013-02-08 14:50:00,45.97,46.02,45.94,46.01,22200.0,40.4138,40.4577,40.3874,40.4489,22200.0
2013-02-08 14:55:00,46.01,46.02,45.99,46.0,36500.0,40.4489,40.4577,40.4314,40.4402,36500.0
2013-02-08 15:00:00,46.01,46.02,46.0,46.01,15800.0,40.4489,40.4577,40.4402,40.4489,15800.0
2013-02-08 15:05:00,46.01,46.03,46.01,46.02,23600.0,40.4489,40.4665,40.4489,40.4577,23600.0
2013-02-08 15:10:00,46.02,46.02,46.01,46.02,8500.0,40.4577,40.4577,40.4489,40.4577,8500.0
2013-02-08 15:15:00,46.02,46.04,46.01,46.04,15200.0,40.4577,40.4753,40.4489,40.4753,15200.0
2013-02-08 15:20:00,46.04,46.1,46.03,46.09,48400.0,40.4753,40.5281,40.4665,40.5193,48400.0
2013-02-08 15:25:00,46.09,46.15,46.09,46.14,34300.0,40.5193,40.572,40.5193,40.5632,34300.0
2013-02-08 15:30:00,46.15,46.15,46.05,46.11,112400.0,40.572,40.572,40.4841,40.5369,112400.0
2013-02-08 15:35:00,46.12,46.12,46.07,46.09,63000.0,40.5457,40.5457,40.5017,40.5193,63000.0
2013-02-08 15:40:00,46.08,46.09,46.06,46.08,29400.0,40.5105,40.5193,40.4929,40.5105,29400.0
2013-02-08 15:45:00,46.08,46.1,46.03,46.09,39900.0,40.5105,40.5281,40.4665,40.5193,39900.0
2013-02-08 15:50:00,46.08,46.13,46.07,46.1,57000.0,40.5105,40.5544,40.5017,40.5281,57000.0
2013-02-08 15:55:00,46.1,46.11,45.99,45.99,211200.0,40.5281,40.5369,40.4314,40.4314,211200.0
2013-02-11 09:30:00,45.85,45.93,45.63,45.83,52500.0,40.3083,40.3786,40.1149,40.2907,52500.0
2013-02-11 09:35:00,45.81,45.87,45.77,45.86,19400.0,40.2731,40.3259,40.238,40.3171,19400.0
2013-02-11 09:40:00,45.86,45.86,45.68,45.7,48800.0,40.3171,40.3171,40.1588,40.1764,48800.0
2013-02-11 09:45:00,45.66,45.73,45.59,45.73,43500.0,40.1412,40.2028,40.0797,40.2028,43500.0
2013-02-11 09:50:00,45.73,45.86,45.69,45.86,28000.0,40.2028,40.3171,40.1676,40.3171,28000.0
2013-02-11 09:55:00,45.85,45.88,45.76,45.83,43700.0,40.3083,40.3347,40.2292,40.2907,43700.0
2013-02-11 10:00:00,45.83,45.84,45.72,45.77,32300.0,40.2907,40.2995,40.194,40.238,32300.0
2013-02-11 10:05:00,45.76,45.77,45.7,45.71,19700.0,40.2292,40.238,40.1764,40.1852,19700.0
2013-02-11 10:10:00,45.71,45.71,45.63,45.64,60400.0,40.1852,40.1852,40.1149,40.1237,60400.0
2013-02-11 10:15:00,45.63,45.64,45.58,45.64,23900.0,40.1149,40.1237,40.0709,40.1237,23900.0
2013-02-11 10:20:00,45.63,45.64,45.55,45.55,28500.0,40.1149,40.1237,40.0445,40.0445,28500.0
2013-02-11 10:25:00,45.54,45.61,45.49,45.6,31800.0,40.0358,40.0973,39.9918,40.0885,31800.0
2013-02-11 10:30:00,45.6,45.65,45.59,45.63,15100.0,40.0885,40.1325,40.0797,40.1149,15100.0
2013-02-11 10:35:00,45.64,45.65,45.62,45.63,16600.0,40.1237,40.1325,40.1061,40.1149,16600.0
2013-02-11 10:40:00,45.64,45.65,45.61,45.62,36600.0,40.1237,40.1325,40.0973,40.1061,36600.0
2013-02-11 10:45:00,45.63,45.63,45.55,45.56,80100.0,40.1149,40.1149,40.0445,40.0533,80100.0
2013-02-11 10:50:00,45.56,45.59,45.54,45.57,17700.0,40.0533,40.0797,40.0358,40.0621,17700.0
2013-02-11 10:55:00,45.56,45.61,45.54,45.61,15300.0,40.0533,40.0973,40.0358,40.0973,15300.0
2013-02-11 11:00:00,45.61,45.74,45.61,45.73,46200.0,40.0973,40.2116,40.0973,40.2028,46200.0
2013-02-11 11:05:00,45.73,45.77,45.7,45.76,16300.0,40.2028,40.238,40.1764,40.2292,16300.0
2013-02-11 11:10:00,45.75,45.76,45.75,45.75,9300.0,40.2204,40.2292,40.2204,40.2204,9300.0
2013-02-11 11:15:00,45.76,45.76,45.67,45.69,22300.0,40.2292,40.2292,40.15,40.1676,22300.0
2013-02-11 11:20:00,45.69,45.69,45.67,45.69,14800.0,40.1676,40.1676,40.15,40.1676,14800.0
2013-02-11 11:25:00,45.71,45.74,45.69,45.74,12400.0,40.1852,40.2116,40.1676,40.2116,12400.0
2013-02-11 11:30:00,45.74,45.74,45.67,45.69,9200.0,40.2116,40.2116,40.15,40.1676,9200.0
2013-02-11 11:35:00,45.7,45.75,45.7,45.73,13300.0,40.1764,40.2204,40.1764,40.2028,13300.0
2013-02-11 11:40:00,45.73,45.79,45.69,45.74,52000.0,40.2028,40.2555,40.1676,40.2116,52000.0
2013-02-11 11:45:00,45.74,45.79,45.67,45.78,61200.0,40.2116,40.2555,40.15,40.2467,61200.0
2013-02-11 11:50:00,45.77,45.77,45.65,45.68,38300.0,40.238,40.238,40.1325,40.1588,38300.0
2013-02-11 11:55:00,45.68,45.69,45.65,45.67,13000.0,40.1588,40.1676,40.1325,40.15,13000.0
2013-02-11 12:00:00,45.66,45.73,45.65,45.66,57600.0,40.1412,40.2028,40.1325,40.1412,57600.0
2013-02-11 12:05:00,45.65,45.66,45.55,45.55,18600.0,40.1325,40.1412,40.0445,40.0445,18600.0
2013-02-11 12:10:00,45.53,45.57,45.52,45.55,12900.0,40.027,40.0621,40.0182,40.0445,12900.0
2013-02-11 12:15:00,45.54,45.61,45.54,45.61,11200.0,40.0358,40.0973,40.0358,40.0973,11200.0
2013-02-11 12:20:00,45.61,45.65,45.59,45.61,6300.0,40.0973,40.1325,40.0797,40.0973,6300.0
2013-02-11 12:25:00,45.62,45.66,45.62,45.62,7500.0,40.1061,40.1412,40.1061,40.1061,7500.0
2013-02-11 12:30:00,45.62,45.67,45.62,45.64,8300.0,40.1061,40.15,40.1061,40.1237,8300.0
2013-02-11 12:35:00,45.64,45.64,45.6,45.62,8500.0,40.1237,40.1237,40.0885,40.1061,8500.0
2013-02-11 12:40:00,45.62,45.71,45.59,45.62,54400.0,40.1061,40.1852,40.0797,40.1061,54400.0
2013-02-11 12:45:00,45.62,45.68,45.61,45.67,28700.0,40.1061,40.1588,40.0973,40.15,28700.0
2013-02-11 12:50:00,45.67,45.73,45.67,45.72,10000.0,40.15,40.2028,40.15,40.194,10000.0
2013-02-11 12:55:00,45.7,45.75,45.7,45.75,8600.0,40.1764,40.2204,40.1764,40.2204,8600.0
2013-02-11 13:00:00,45.74,45.78,45.73,45.77,10400.0,40.2116,40.2467,40.2028,40.238,10400.0
2013-02-11 13:05:00,45.76,45.8,45.76,45.8,9100.0,40.2292,40.2643,40.2292,40.2643,9100.0
2013-02-11 13:10:00,45.79,45.82,45.73,45.73,12700.0,40.2555,40.2819,40.2028,40.2028,12700.0
2013-02-11 13:15:00,45.74,45.83,45.7,45.7,53600.0,40.2116,40.2907,40.1764,40.1764,53600.0
2013-02-11 13:20:00,45.69,45.77,45.67,45.67,52300.0,40.1676,40.238,40.15,40.15,52300.0
2013-02-11 13:25:00,45.67,45.67,45.64,45.65,16400.0,40.15,40.15,40.1237,40.1325,16400.0
2013-02-11 13:30:00,45.66,45.67,45.64,45.66,3200.0,40.1412,40.15,40.1237,40.1412,3200.0
2013-02-11 13:35:00,45.66,45.73,45.62,45.64,39100.0,40.1412,40.2028,40.1061,40.1237,39100.0
2013-02-11 13:40:00,45.64,45.71,45.62,45.62,18500.0,40.1237,40.1852,40.1061,40.1061,18500.0
2013-02-11 13:45:00,45.61,45.7,45.61,45.64,24000.0,40.0973,40.1764,40.0973,40.1237,24000.0
2013-02-11 13:50:00,45.63,45.73,45.62,45.67,54500.0,40.1149,40.2028,40.1061,40.15,54500.0
2013-02-11 13:55:00,45.67,45.7,45.65,45.66,39700.0,40.15,40.1764,40.1325,40.1412,39700.0
2013-02-11 14:00:00,45.66,45.68,45.65,45.66,11600.0,40.1412,40.1588,40.1325,40.1412,11600.0
2013-02-11 14:05:00,45.66,45.72,45.66,45.7,13300.0,40.1412,40.194,40.1412,40.1764,13300.0
2013-02-11 14:10:00,45.69,45.73,45.67,45.7,24200.0,40.1676,40.2028,40.15,40.1764,24200.0
2013-02-11 14:15:00,45.7,45.7,45.67,45.67,4600.0,40.1764,40.1764,40.15,40.15,4600.0
2013-02-11 14:20:00,45.67,45.71,45.66,45.71,10400.0,40.15,40.1852,40.1412,40.1852,10400.0
2013-02-11 14:25:00,45.72,45.72,45.66,45.66,14500.0,40.194,40.194,40.1412,40.1412,14500.0
2013-02-11 14:30:00,45.66,45.7,45.66,45.69,6700.0,40.1412,40.1764,40.1412,40.1676,6700.0
2013-02-11 14:35:00,45.68,45.69,45.68,45.69,3300.0,40.1588,40.1676,40.1588,40.1676,3300.0
2013-02-11 14:40:00,45.69,45.72,45.68,45.7,10400.0,40.1676,40.194,40.1588,40.1764,10400.0
2013-02-11 14:45:00,45.71,45.72,45.7,45.72,15000.0,40.1852,40.194,40.1764,40.194,15000.0
2013-02-11 14:50:00,45.71,45.75,45.67,45.75,38200.0,40.1852,40.2204,40.15,40.2204,38200.0
2013-02-11 14:55:00,45.75,45.76,45.68,45.7,50400.0,40.2204,40.2292,40.1588,40.1764,50400.0
2013-02-11 15:00:00,45.7,45.74,45.64,45.68,61900.0,40.1764,40.2116,40.1237,40.1588,61900.0
2013-02-11 15:05:00,45.69,45.7,45.68,45.7,10300.0,40.1676,40.1764,40.1588,40.1764,10300.0
2013-02-11 15:10:00,45.71,45.77,45.7,45.76,11900.0,40.1852,40.238,40.1764,40.2292,11900.0
2013-02-11 15:15:00,45.76,45.76,45.72,45.72,20300.0,40.2292,40.2292,40.194,40.194,20300.0
2013-02-11 15:20:00,45.72,45.76,45.68,45.7,39500.0,40.194,40.2292,40.1588,40.1764,39500.0
2013-02-11 15:25:00,45.7,45.81,45.7,45.81,17900.0,40.1764,40.2731,40.1764,40.2731,17900.0
2013-02-11 15:30:00,45.81,45.81,45.77,45.8,21800.0,40.2731,40.2731,40.238,40.2643,21800.0
2013-02-11 15:35:00,45.8,45.82,45.77,45.8,27800.0,40.2643,40.2819,40.238,40.2643,27800.0
2013-02-11 15:40:00,45.79,45.86,45.78,45.85,31700.0,40.2555,40.3171,40.2467,40.3083,31700.0
2013-02-11 15:45:00,45.85,45.86,45.81,45.85,92300.0,40.3083,40.3171,40.2731,40.3083,92300.0
2013-02-11 15:50:00,45.86,45.86,45.77,45.77,46900.0,40.3171,40.3171,40.238,40.238,46900.0
2013-02-11 15:55:00,45.77,45.78,45.73,45.75,83500.0,40.238,40.2467,40.2028,40.2204,83500.0
2013-02-12 09:30:00,45.74,45.77,45.3,45.39,44200.0,40.2116,40.238,39.8248,39.9039,44200.0
2013-02-12 09:35:00,45.4,45.63,45.29,45.62,62200.0,39.9127,40.1149,39.816,40.1061,62200.0
2013-02-12 09:40:00,45.58,45.68,45.43,45.54,15200.0,40.0709,40.1588,39.939,40.0358,15200.0
2013-02-12 09:45:00,45.54,45.62,45.5,45.5,18800.0,40.0358,40.1061,40.0006,40.0006,18800.0
2013-02-12 09:50:00,45.53,45.55,45.46,45.47,21900.0,40.027,40.0445,39.9654,39.9742,21900.0
2013-02-12 09:55:00,45.47,45.51,45.42,45.44,21400.0,39.9742,40.0094,39.9303,39.9478,21400.0
2013-02-12 10:00:00,45.44,45.45,45.39,45.4,25400.0,39.9478,39.9566,39.9039,39.9127,25400.0
2013-02-12 10:05:00,45.41,45.44,45.39,45.4,10300.0,39.9215,39.9478,39.9039,39.9127,10300.0
2013-02-12 10:10:00,45.4,45.4,45.36,45.37,14900.0,39.9127,39.9127,39.8775,39.8863,14900.0
2013-02-12 10:15:00,45.38,45.41,45.38,45.38,7400.0,39.8951,39.9215,39.8951,39.8951,7400.0
2013-02-12 10:20:00,45.38,45.41,45.38,45.4,12800.0,39.8951,39.9215,39.8951,39.9127,12800.0
2013-02-12 10:25:00,45.4,45.41,45.35,45.35,17400.0,39.9127,39.9215,39.8687,39.8687,17400.0
2013-02-12 10:30:00,45.35,45.37,45.24,45.29,45000.0,39.8687,39.8863,39.772,39.816,45000.0
2013-02-12 10:35:00,45.29,45.33,45.22,45.33,21800.0,39.816,39.8511,39.7544,39.8511,21800.0
2013-02-12 10:40:00,45.33,45.35,45.32,45.32,13900.0,39.8511,39.8687,39.8423,39.8423,13900.0
2013-02-12 10:45:00,45.33,45.34,45.32,45.32,14600.0,39.8511,39.8599,39.8423,39.8423,14600.0
2013-02-12 10:50:00,45.32,45.33,45.28,45.3,11600.0,39.8423,39.8511,39.8072,39.8248,11600.0
2013-02-12 10:55:00,45.31,45.33,45.29,45.32,12500.0,39.8336,39.8511,39.816,39.8423,12500.0
2013-02-12 11:00:00,45.31,45.34,45.3,45.32,7900.0,39.8336,39.8599,39.8248,39.8423,7900.0
2013-02-12 11:05:00,45.31,45.32,45.25,45.27,16100.0,39.8336,39.8423,39.7808,39.7984,16100.0
2013-02-12 11:10:00,45.26,45.27,45.22,45.25,27600.0,39.7896,39.7984,39.7544,39.7808,27600.0
2013-02-12 11:15:00,45.26,45.27,45.23,45.23,19100.0,39.7896,39.7984,39.7632,39.7632,19100.0
2013-02-12 11:20:00,45.22,45.25,45.16,45.19,77400.0,39.7544,39.7808,39.7017,39.7281,77400.0
2013-02-12 11:25:00,45.2,45.24,45.18,45.19,10200.0,39.7368,39.772,39.7193,39.7281,10200.0
2013-02-12 11:30:00,45.18,45.29,45.18,45.25,78600.0,39.7193,39.816,39.7193,39.7808,78600.0
2013-02-12 11:35:00,45.27,45.31,45.23,45.26,19100.0,39.7984,39.8336,39.7632,39.7896,19100.0
2013-02-12 11:40:00,45.25,45.27,45.22,45.24,15800.0,39.7808,39.7984,39.7544,39.772,15800.0
2013-02-12 11:45:00,45.23,45.24,45.19,45.22,18500.0,39.7632,39.772,39.7281,39.7544,18500.0
2013-02-12 11:50:00,45.23,45.28,45.23,45.27,20000.0,39.7632,39.8072,39.7632,39.7984,20000.0
2013-02-12 11:55:00,45.26,45.29,45.24,45.28,8200.0,39.7896,39.816,39.772,39.8072,8200.0
2013-02-12 12:00:00,45.28,45.29,45.22,45.25,23200.0,39.8072,39.816,39.7544,39.7808,23200.0
2013-02-12 12:05:00,45.25,45.27,45.2,45.27,208000.0,39.7808,39.7984,39.7368,39.7984,208000.0
2013-02-12 12:10:00,45.27,45.28,45.23,45.26,22400.0,39.7984,39.8072,39.7632,39.7896,22400.0
2013-02-12 12:15:00,45.25,45.3,45.25,45.29,8300.0,39.7808,39.8248,39.7808,39.816,8300.0
2013-02-12 12:20:00,45.29,45.32,45.26,45.26,17000.0,39.816,39.8423,39.7896,39.7896,17000.0
2013-02-12 12:25:00,45.25,45.27,45.23,45.24,22200.0,39.7808,39.7984,39.7632,39.772,22200.0
2013-02-12 12:30:00,45.23,45.23,45.21,45.22,11500.0,39.7632,39.7632,39.7456,39.7544,11500.0
2013-02-12 12:35:00,45.22,45.25,45.21,45.23,20700.0,39.7544,39.7808,39.7456,39.7632,20700.0
2013-02-12 12:40:00,45.23,45.28,45.23,45.25,12700.0,39.7632,39.8072,39.7632,39.7808,12700.0
2013-02-12 12:45:00,45.25,45.25,45.21,45.22,4400.0,39.7808,39.7808,39.7456,39.7544,4400.0
2013-02-12 12:50:00,45.23,45.29,45.21,45.25,29000.0,39.7632,39.816,39.7456,39.7808,29000.0
2013-02-12 12:55:00,45.26,45.26,45.15,45.17,44700.0,39.7896,39.7896,39.6929,39.7105,44700.0
2013-02-12 13:00:00,45.17,45.22,45.15,45.21,24500.0,39.7105,39.7544,39.6929,39.7456,24500.0
2013-02-12 13:05:00,45.21,45.25,45.2,45.21,67900.0,39.7456,39.7808,39.7368,39.7456,67900.0
2013-02-12 13:10:00,45.21,45.21,45.17,45.18,18800.0,39.7456,39.7456,39.7105,39.7193,18800.0
2013-02-12 13:15:00,45.18,45.18,45.16,45.17,13800.0,39.7193,39.7193,39.7017,39.7105,13800.0
2013-02-12 13:20:00,45.17,45.19,45.16,45.18,26700.0,39.7105,39.7281,39.7017,39.7193,26700.0
2013-02-12 13:25:00,45.18,45.21,45.18,45.19,23600.0,39.7193,39.7456,39.7193,39.7281,23600.0
2013-02-12 13:30:00,45.19,45.2,45.17,45.18,13500.0,39.7281,39.7368,39.7105,39.7193,13500.0
2013-02-12 13:35:00,45.18,45.18,45.15,45.16,45500.0,39.7193,39.7193,39.6929,39.7017,45500.0
2013-02-12 13:40:00,45.15,45.15,45.1,45.14,32600.0,39.6929,39.6929,39.6489,39.6841,32600.0
2013-02-12 13:45:00,45.14,45.16,45.14,45.15,16100.0,39.6841,39.7017,39.6841,39.6929,16100.0
2013-02-12 13:50:00,45.15,45.15,45.07,45.09,32700.0,39.6929,39.6929,39.6226,39.6401,32700.0
2013-02-12 13:55:00,45.09,45.1,45.08,45.1,12600.0,39.6401,39.6489,39.6314,39.6489,12600.0
2013-02-12 14:00:00,45.1,45.1,45.08,45.09,7900.0,39.6489,39.6489,39.6314,39.6401,7900.0
2013-02-12 14:05:00,45.09,45.11,45.09,45.1,12800.0,39.6401,39.6577,39.6401,39.6489,12800.0
2013-02-12 14:10:00,45.09,45.11,45.07,45.08,21300.0,39.6401,39.6577,39.6226,39.6314,21300.0
2013-02-12 14:15:00,45.08,45.11,45.08,45.1,22100.0,39.6314,39.6577,39.6314,39.6489,22100.0
2013-02-12 14:20:00,45.11,45.11,45.09,45.09,26600.0,39.6577,39.6577,39.6401,39.6401,26600.0
2013-02-12 14:25:00,45.09,45.1,45.06,45.07,21900.0,39.6401,39.6489,39.6138,39.6226,21900.0
2013-02-12 14:30:00,45.08,45.09,45.07,45.08,30200.0,39.6314,39.6401,39.6226,39.6314,30200.0
2013-02-12 14:35:00,45.08,45.08,45.0,45.02,75500.0,39.6314,39.6314,39.561,39.5786,75500.0
2013-02-12 14:40:00,45.02,45.07,45.01,45.03,20500.0,39.5786,39.6226,39.5698,39.5874,20500.0
2013-02-12 14:45:00,45.03,45.05,45.03,45.05,7900.0,39.5874,39.605,39.5874,39.605,7900.0
2013-02-12 14:50:00,45.04,45.07,45.02,45.06,26200.0,39.5962,39.6226,39.5786,39.6138,26200.0
2013-02-12 14:55:00,45.06,45.12,45.0,45.08,343100.0,39.6138,39.6665,39.561,39.6314,343100.0
2013-02-12 15:00:00,45.08,45.09,45.07,45.08,28100.0,39.6314,39.6401,39.6226,39.6314,28100.0
2013-02-12 15:05:00,45.08,45.13,45.08,45.13,35800.0,39.6314,39.6753,39.6314,39.6753,35800.0
2013-02-12 15:10:00,45.12,45.13,45.09,45.1,50500.0,39.6665,39.6753,39.6401,39.6489,50500.0
2013-02-12 15:15:00,45.1,45.1,45.07,45.08,33300.0,39.6489,39.6489,39.6226,39.6314,33300.0
2013-02-12 15:20:00,45.08,45.09,45.06,45.08,55100.0,39.6314,39.6401,39.6138,39.6314,55100.0
2013-02-12 15:25:00,45.08,45.08,45.06,45.08,51500.0,39.6314,39.6314,39.6138,39.6314,51500.0
2013-02-12 15:30:00,45.07,45.08,45.06,45.08,37200.0,39.6226,39.6314,39.6138,39.6314,37200.0
2013-02-12 15:35:00,45.08,45.08,45.04,45.07,53600.0,39.6314,39.6314,39.5962,39.6226,53600.0
2013-02-12 15:40:00,45.07,45.07,45.02,45.06,99200.0,39.6226,39.6226,39.5786,39.6138,99200.0
2013-02-12 15:45:00,45.04,45.08,45.03,45.06,153100.0,39.5962,39.6314,39.5874,39.6138,153100.0
2013-02-12 15:50:00,45.06,45.07,45.03,45.05,147100.0,39.6138,39.6226,39.5874,39.605,147100.0
2013-02-12 15:55:00,45.04,45.06,45.02,45.05,141100.0,39.5962,39.6138,39.5786,39.605,141100.0
2013-02-13 09:30:00,45.13,45.25,45.09,45.15,47000.0,39.6753,39.7808,39.6401,39.6929,47000.0
2013-02-13 09:35:00,45.15,45.15,45.02,45.02,19200.0,39.6929,39.6929,39.5786,39.5786,19200.0
2013-02-13 09:40:00,45.04,45.08,45.01,45.01,84800.0,39.5962,39.6314,39.5698,39.5698,84800.0
2013-02-13 09:45:00,45.03,45.07,45.02,45.04,23700.0,39.5874,39.6226,39.5786,39.5962,23700.0
2013-02-13 09:50:00,45.02,45.03,44.75,44.82,225800.0,39.5786,39.5874,39.3412,39.4028,225800.0
2013-02-13 09:55:00,44.83,44.89,44.77,44.88,33500.0,39.4116,39.4643,39.3588,39.4555,33500.0
2013-02-13 10:00:00,44.89,44.96,44.88,44.89,20700.0,39.4643,39.5259,39.4555,39.4643,20700.0
2013-02-13 10:05:00,44.9,44.9,44.64,44.73,126700.0,39.4731,39.4731,39.2445,39.3237,126700.0
2013-02-13 10:10:00,44.73,44.9,44.73,44.86,34200.0,39.3237,39.4731,39.3237,39.4379,34200.0
2013-02-13 10:15:00,44.88,45.0,44.87,44.98,47200.0,39.4555,39.561,39.4467,39.5434,47200.0
2013-02-13 10:20:00,44.98,44.98,44.75,44.78,85500.0,39.5434,39.5434,39.3412,39.3676,85500.0
2013-02-13 10:25:00,44.78,44.8,44.77,44.79,41100.0,39.3676,39.3852,39.3588,39.3764,41100.0
2013-02-13 10:30:00,44.79,44.79,44.63,44.67,71600.0,39.3764,39.3764,39.2357,39.2709,71600.0
2013-02-13 10:35:00,44.68,44.69,44.65,44.67,51000.0,39.2797,39.2885,39.2533,39.2709,51000.0
2013-02-13 10:40:00,44.67,44.69,44.63,44.65,47600.0,39.2709,39.2885,39.2357,39.2533,47600.0
2013-02-13 10:45:00,44.66,44.66,44.35,44.5,155700.0,39.2621,39.2621,38.9896,39.1215,155700.0
2013-02-13 10:50:00,44.5,44.53,44.33,44.39,316600.0,39.1215,39.1478,38.972,39.0247,316600.0
2013-02-13 10:55:00,44.38,44.4,44.29,44.37,206800.0,39.016,39.0335,38.9368,39.0072,206800.0
2013-02-13 11:00:00,44.38,44.38,44.22,44.25,124800.0,39.016,39.016,38.8753,38.9017,124800.0
2013-02-13 11:05:00,44.25,44.33,44.24,44.27,101400.0,38.9017,38.972,38.8929,38.9193,101400.0
2013-02-13 11:10:00,44.27,44.32,44.18,44.19,144800.0,38.9193,38.9632,38.8401,38.8489,144800.0
2013-02-13 11:15:00,44.18,44.19,43.96,43.96,201900.0,38.8401,38.8489,38.6467,38.6467,201900.0
2013-02-13 11:20:00,43.96,43.96,43.87,43.89,125300.0,38.6467,38.6467,38.5676,38.5852,125300.0
2013-02-13 11:25:00,43.89,43.91,43.76,43.9,149100.0,38.5852,38.6028,38.4709,38.594,149100.0
2013-02-13 11:30:00,43.9,44.2,43.89,44.17,99000.0,38.594,38.8577,38.5852,38.8313,99000.0
2013-02-13 11:35:00,44.19,44.2,44.12,44.15,78000.0,38.8489,38.8577,38.7874,38.8138,78000.0
2013-02-13 11:40:00,44.16,44.23,44.13,44.21,108200.0,38.8225,38.8841,38.7962,38.8665,108200.0
2013-02-13 11:45:00,44.21,44.3,44.12,44.3,196600.0,38.8665,38.9456,38.7874,38.9456,196600.0
2013-02-13 11:50:00,44.3,44.31,44.23,44.23,254800.0,38.9456,38.9544,38.8841,38.8841,254800.0
2013-02-13 11:55:00,44.26,44.38,44.26,44.27,152100.0,38.9105,39.016,38.9105,38.9193,152100.0
2013-02-13 12:00:00,44.27,44.29,44.22,44.24,102700.0,38.9193,38.9368,38.8753,38.8929,102700.0
2013-02-13 12:05:00,44.25,44.25,44.07,44.1,96600.0,38.9017,38.9017,38.7434,38.7698,96600.0
2013-02-13 12:10:00,44.11,44.24,44.11,44.2,59500.0,38.7786,38.8929,38.7786,38.8577,59500.0
2013-02-13 12:15:00,44.21,44.22,44.16,44.19,61200.0,38.8665,38.8753,38.8225,38.8489,61200.0
2013-02-13 12:20:00,44.18,44.18,43.88,43.88,163800.0,38.8401,38.8401,38.5764,38.5764,163800.0
2013-02-13 12:25:00,43.88,44.02,43.8,43.99,192200.0,38.5764,38.6995,38.5061,38.6731,192200.0
2013-02-13 12:30:00,43.99,44.05,43.9,44.03,167100.0,38.6731,38.7258,38.594,38.7083,167100.0
2013-02-13 12:35:00,44.04,44.07,43.94,43.94,59500.0,38.7171,38.7434,38.6291,38.6291,59500.0
2013-02-13 12:40:00,43.94,43.98,43.91,43.91,65000.0,38.6291,38.6643,38.6028,38.6028,65000.0
2013-02-13 12:45:00,43.92,43.94,43.87,43.88,26600.0,38.6116,38.6291,38.5676,38.5764,26600.0
2013-02-13 12:50:00,43.88,43.98,43.88,43.91,88000.0,38.5764,38.6643,38.5764,38.6028,88000.0
2013-02-13 12:55:00,43.91,43.92,43.81,43.81,50500.0,38.6028,38.6116,38.5149,38.5149,50500.0
2013-02-13 13:00:00,43.81,43.89,43.8,43.86,46900.0,38.5149,38.5852,38.5061,38.5588,46900.0
2013-02-13 13:05:00,43.86,43.88,43.81,43.87,63700.0,38.5588,38.5764,38.5149,38.5676,63700.0
2013-02-13 13:10:00,43.88,44.01,43.88,44.01,94300.0,38.5764,38.6907,38.5764,38.6907,94300.0
2013-02-13 13:15:00,44.01,44.08,43.98,44.03,83100.0,38.6907,38.7522,38.6643,38.7083,83100.0
2013-02-13 13:20:00,44.02,44.05,43.95,43.99,53100.0,38.6995,38.7258,38.6379,38.6731,53100.0
2013-02-13 13:25:00,43.98,43.99,43.98,43.99,28900.0,38.6643,38.6731,38.6643,38.6731,28900.0
2013-02-13 13:30:00,43.98,44.21,43.96,44.2,118500.0,38.6643,38.8665,38.6467,38.8577,118500.0
2013-02-13 13:35:00,44.2,44.26,44.2,44.22,87000.0,38.8577,38.9105,38.8577,38.8753,87000.0
2013-02-13 13:40:00,44.22,44.22,44.19,44.2,64600.0,38.8753,38.8753,38.8489,38.8577,64600.0
2013-02-13 13:45:00,44.2,44.31,44.19,44.3,53500.0,38.8577,38.9544,38.8489,38.9456,53500.0
2013-02-13 13:50:00,44.29,44.33,44.26,44.32,42200.0,38.9368,38.972,38.9105,38.9632,42200.0
2013-02-13 13:55:00,44.32,44.36,44.32,44.35,29000.0,38.9632,38.9984,38.9632,38.9896,29000.0
2013-02-13 14:00:00,44.34,44.35,44.31,44.31,62800.0,38.9808,38.9896,38.9544,38.9544,62800.0
2013-02-13 14:05:00,44.32,44.35,44.31,44.34,25700.0,38.9632,38.9896,38.9544,38.9808,25700.0
2013-02-13 14:10:00,44.34,44.4,44.34,44.38,35200.0,38.9808,39.0335,38.9808,39.016,35200.0
2013-02-13 14:15:00,44.38,44.42,44.38,44.4,30600.0,39.016,39.0511,39.016,39.0335,30600.0
2013-02-13 14:20:00,44.41,44.41,44.38,44.4,19200.0,39.0423,39.0423,39.016,39.0335,19200.0
2013-02-13 14:25:00,44.41,44.42,44.39,44.41,41300.0,39.0423,39.0511,39.0247,39.0423,41300.0
2013-02-13 14:30:00,44.41,44.41,44.34,44.34,43900.0,39.0423,39.0423,38.9808,38.9808,43900.0
2013-02-13 14:35:00,44.34,44.39,44.34,44.35,35300.0,38.9808,39.0247,38.9808,38.9896,35300.0
2013-02-13 14:40:00,44.34,44.35,44.31,44.32,28600.0,38.9808,38.9896,38.9544,38.9632,28600.0
2013-02-13 14:45:00,44.33,44.38,44.33,44.37,45100.0,38.972,39.016,38.972,39.0072,45100.0
2013-02-13 14:50:00,44.37,44.39,44.35,44.37,28700.0,39.0072,39.0247,38.9896,39.0072,28700.0
2013-02-13 14:55:00,44.37,44.38,44.3,44.35,52500.0,39.0072,39.016,38.9456,38.9896,52500.0
2013-02-13 15:00:00,44.34,44.35,44.33,44.33,38400.0,38.9808,38.9896,38.972,38.972,38400.0
2013-02-13 15:05:00,44.34,44.35,44.33,44.35,30600.0,38.9808,38.9896,38.972,38.9896,30600.0
2013-02-13 15:10:00,44.34,44.36,44.34,44.34,61900.0,38.9808,38.9984,38.9808,38.9808,61900.0
2013-02-13 15:15:00,44.35,44.37,44.33,44.33,65000.0,38.9896,39.0072,38.972,38.972,65000.0
2013-02-13 15:20:00,44.33,44.36,44.32,44.33,60900.0,38.972,38.9984,38.9632,38.972,60900.0
2013-02-13 15:25:00,44.33,44.41,44.32,44.41,144100.0,38.972,39.0423,38.9632,39.0423,144100.0
2013-02-13 15:30:00,44.41,44.41,44.33,44.33,99900.0,39.0423,39.0423,38.972,38.972,99900.0
2013-02-13 15:35:00,44.33,44.33,44.25,44.26,81900.0,38.972,38.972,38.9017,38.9105,81900.0
2013-02-13 15:40:00,44.26,44.28,44.25,44.26,109700.0,38.9105,38.928,38.9017,38.9105,109700.0
2013-02-13 15:45:00,44.26,44.31,44.26,44.29,157100.0,38.9105,38.9544,38.9105,38.9368,157100.0
2013-02-13 15:50:00,44.29,44.36,44.28,44.34,157600.0,38.9368,38.9984,38.928,38.9808,157600.0
2013-02-13 15:55:00,44.34,44.39,44.3,44.38,271700.0,38.9808,39.0247,38.9456,39.016,271700.0
2013-02-14 09:30:00,44.39,45.0,44.32,44.79,77100.0,39.0247,39.561,38.9632,39.3764,77100.0
2013-02-14 09:35:00,44.75,44.82,44.7,44.77,234800.0,39.3412,39.4028,39.2973,39.3588,234800.0
2013-02-14 09:40:00,44.76,44.79,44.57,44.6,386900.0,39.35,39.3764,39.183,39.2094,386900.0
2013-02-14 09:45:00,44.6,44.66,44.54,44.54,98100.0,39.2094,39.2621,39.1566,39.1566,98100.0
2013-02-14 09:50:00,44.54,44.58,44.4,44.53,127200.0,39.1566,39.1918,39.0335,39.1478,127200.0
2013-02-14 09:55:00,44.53,44.56,44.45,44.53,580600.0,39.1478,39.1742,39.0775,39.1478,580600.0
2013-02-14 10:00:00,44.53,44.56,44.51,44.54,125300.0,39.1478,39.1742,39.1302,39.1566,125300.0
2013-02-14 10:05:00,44.54,44.79,44.53,44.78,103800.0,39.1566,39.3764,39.1478,39.3676,103800.0
2013-02-14 10:10:00,44.79,44.9,44.76,44.85,70300.0,39.3764,39.4731,39.35,39.4292,70300.0
2013-02-14 10:15:00,44.85,44.87,44.8,44.81,84200.0,39.4292,39.4467,39.3852,39.394,84200.0
2013-02-14 10:20:00,44.81,44.81,44.78,44.81,32800.0,39.394,39.394,39.3676,39.394,32800.0
2013-02-14 10:25:00,44.81,44.82,44.76,44.76,28100.0,39.394,39.4028,39.35,39.35,28100.0
2013-02-14 10:30:00,44.76,44.77,44.74,44.75,31600.0,39.35,39.3588,39.3324,39.3412,31600.0
2013-02-14 10:35:00,44.75,44.76,44.73,44.75,27600.0,39.3412,39.35,39.3237,39.3412,27600.0
2013-02-14 10:40:00,44.76,44.79,44.75,44.78,53300.0,39.35,39.3764,39.3412,39.3676,53300.0
2013-02-14 10:45:00,44.78,44.78,44.75,44.75,15800.0,39.3676,39.3676,39.3412,39.3412,15800.0
2013-02-14 10:50:00,44.75,44.77,44.73,44.74,28300.0,39.3412,39.3588,39.3237,39.3324,28300.0
2013-02-14 10:55:00,44.74,44.79,44.73,44.79,46800.0,39.3324,39.3764,39.3237,39.3764,46800.0
2013-02-14 11:00:00,44.79,44.85,44.78,44.83,60000.0,39.3764,39.4292,39.3676,39.4116,60000.0
2013-02-14 11:05:00,44.84,44.89,44.8,44.83,53500.0,39.4204,39.4643,39.3852,39.4116,53500.0
2013-02-14 11:10:00,44.83,44.91,44.83,44.91,41800.0,39.4116,39.4819,39.4116,39.4819,41800.0
2013-02-14 11:15:00,44.91,45.01,44.91,45.0,65400.0,39.4819,39.5698,39.4819,39.561,65400.0
2013-02-14 11:20:00,45.01,45.15,45.0,45.15,141300.0,39.5698,39.6929,39.561,39.6929,141300.0
2013-02-14 11:25:00,45.17,45.43,45.17,45.4,153400.0,39.7105,39.939,39.7105,39.9127,153400.0
2013-02-14 11:30:00,45.4,45.57,45.37,45.53,154100.0,39.9127,40.0621,39.8863,40.027,154100.0
2013-02-14 11:35:00,45.51,45.52,45.39,45.43,80600.0,40.0094,40.0182,39.9039,39.939,80600.0
2013-02-14 11:40:00,45.44,45.45,45.36,45.39,29500.0,39.9478,39.9566,39.8775,39.9039,29500.0
2013-02-14 11:45:00,45.39,45.4,45.25,45.33,111700.0,39.9039,39.9127,39.7808,39.8511,111700.0
2013-02-14 11:50:00,45.34,45.41,45.32,45.34,37300.0,39.8599,39.9215,39.8423,39.8599,37300.0
2013-02-14 11:55:00,45.36,45.38,45.31,45.35,23900.0,39.8775,39.8951,39.8336,39.8687,23900.0
2013-02-14 12:00:00,45.34,45.39,45.31,45.37,23100.0,39.8599,39.9039,39.8336,39.8863,23100.0
2013-02-14 12:05:00,45.37,45.4,45.36,45.4,15700.0,39.8863,39.9127,39.8775,39.9127,15700.0
2013-02-14 12:10:00,45.39,45.4,45.32,45.34,31400.0,39.9039,39.9127,39.8423,39.8599,31400.0
2013-02-14 12:15:00,45.35,45.41,45.32,45.32,42300.0,39.8687,39.9215,39.8423,39.8423,42300.0
2013-02-14 12:20:00,45.32,45.34,45.26,45.33,27700.0,39.8423,39.8599,39.7896,39.8511,27700.0
2013-02-14 12:25:00,45.34,45.4,45.34,45.35,17300.0,39.8599,39.9127,39.8599,39.8687,17300.0
2013-02-14 12:30:00,45.35,45.39,45.33,45.39,16300.0,39.8687,39.9039,39.8511,39.9039,16300.0
2013-02-14 12:35:00,45.38,45.38,45.33,45.36,14100.0,39.8951,39.8951,39.8511,39.8775,14100.0
2013-02-14 12:40:00,45.36,45.37,45.33,45.36,12900.0,39.8775,39.8863,39.8511,39.8775,12900.0
2013-02-14 12:45:00,45.36,45.37,45.35,45.36,14600.0,39.8775,39.8863,39.8687,39.8775,14600.0
2013-02-14 12:50:00,45.35,45.36,45.33,45.33,28300.0,39.8687,39.8775,39.8511,39.8511,28300.0
2013-02-14 12:55:00,45.33,45.39,45.33,45.36,17300.0,39.8511,39.9039,39.8511,39.8775,17300.0
2013-02-14 13:00:00,45.36,45.38,45.36,45.36,16900.0,39.8775,39.8951,39.8775,39.8775,16900.0
2013-02-14 13:05:00,45.35,45.42,45.34,45.41,24000.0,39.8687,39.9303,39.8599,39.9215,24000.0
2013-02-14 13:10:00,45.41,45.41,45.28,45.28,26400.0,39.9215,39.9215,39.8072,39.8072,26400.0
2013-02-14 13:15:00,45.28,45.32,45.25,45.31,25800.0,39.8072,39.8423,39.7808,39.8336,25800.0
2013-02-14 13:20:00,45.31,45.32,45.26,45.32,20100.0,39.8336,39.8423,39.7896,39.8423,20100.0
2013-02-14 13:25:00,45.31,45.33,45.24,45.24,13000.0,39.8336,39.8511,39.772,39.772,13000.0
2013-02-14 13:30:00,45.25,45.29,45.19,45.21,45500.0,39.7808,39.816,39.7281,39.7456,45500.0
2013-02-14 13:35:00,45.19,45.2,45.16,45.17,18000.0,39.7281,39.7368,39.7017,39.7105,18000.0
2013-02-14 13:40:00,45.17,45.19,45.13,45.18,38400.0,39.7105,39.7281,39.6753,39.7193,38400.0
2013-02-14 13:45:00,45.18,45.18,45.08,45.08,25000.0,39.7193,39.7193,39.6314,39.6314,25000.0
2013-02-14 13:50:00,45.09,45.12,45.06,45.12,33200.0,39.6401,39.6665,39.6138,39.6665,33200.0
2013-02-14 13:55:00,45.11,45.11,45.06,45.09,25900.0,39.6577,39.6577,39.6138,39.6401,25900.0
2013-02-14 14:00:00,45.09,45.09,45.05,45.07,11700.0,39.6401,39.6401,39.605,39.6226,11700.0
2013-02-14 14:05:00,45.07,45.1,45.0,45.03,89600.0,39.6226,39.6489,39.561,39.5874,89600.0
2013-02-14 14:10:00,45.03,45.05,45.03,45.03,16000.0,39.5874,39.605,39.5874,39.5874,16000.0
2013-02-14 14:15:00,45.03,45.09,45.03,45.07,40100.0,39.5874,39.6401,39.5874,39.6226,40100.0
2013-02-14 14:20:00,45.08,45.1,44.99,45.03,501600.0,39.6314,39.6489,39.5522,39.5874,501600.0
2013-02-14 14:25:00,45.03,45.11,45.03,45.09,19800.0,39.5874,39.6577,39.5874,39.6401,19800.0
2013-02-14 14:30:00,45.09,45.16,45.08,45.12,20600.0,39.6401,39.7017,39.6314,39.6665,20600.0
2013-02-14 14:35:00,45.12,45.17,45.12,45.17,10900.0,39.6665,39.7105,39.6665,39.7105,10900.0
2013-02-14 14:40:00,45.17,45.19,45.17,45.18,35100.0,39.7105,39.7281,39.7105,39.7193,35100.0
2013-02-14 14:45:00,45.18,45.21,45.18,45.2,66300.0,39.7193,39.7456,39.7193,39.7368,66300.0
2013-02-14 14:50:00,45.2,45.21,45.17,45.19,31100.0,39.7368,39.7456,39.7105,39.7281,31100.0
2013-02-14 14:55:00,45.19,45.21,45.19,45.21,17900.0,39.7281,39.7456,39.7281,39.7456,17900.0
2013-02-14 15:00:00,45.21,45.22,45.2,45.21,13400.0,39.7456,39.7544,39.7368,39.7456,13400.0
2013-02-14 15:05:00,45.21,45.22,45.17,45.17,17500.0,39.7456,39.7544,39.7105,39.7105,17500.0
2013-02-14 15:10:00,45.18,45.2,45.16,45.16,30700.0,39.7193,39.7368,39.7017,39.7017,30700.0
2013-02-14 15:15:00,45.16,45.16,45.05,45.07,43300.0,39.7017,39.7017,39.605,39.6226,43300.0
2013-02-14 15:20:00,45.06,45.09,45.05,45.09,23100.0,39.6138,39.6401,39.605,39.6401,23100.0
2013-02-14 15:25:00,45.1,45.11,45.07,45.07,14000.0,39.6489,39.6577,39.6226,39.6226,14000.0
2013-02-14 15:30:00,45.07,45.08,45.04,45.05,78000.0,39.6226,39.6314,39.5962,39.605,78000.0
2013-02-14 15:35:00,45.04,45.12,45.04,45.12,37400.0,39.5962,39.6665,39.5962,39.6665,37400.0
2013-02-14 15:40:00,45.11,45.12,45.1,45.11,46100.0,39.6577,39.6665,39.6489,39.6577,46100.0
2013-02-14 15:45:00,45.11,45.12,45.04,45.04,89200.0,39.6577,39.6665,39.5962,39.5962,89200.0
2013-02-14 15:50:00,45.05,45.05,45.0,45.02,94300.0,39.605,39.605,39.561,39.5786,94300.0
2013-02-14 15:55:00,45.01,45.05,44.99,45.04,255700.0,39.5698,39.605,39.5522,39.5962,255700.0
2013-02-15 09:30:00,45.12,45.18,44.85,44.85,251500.0,39.6665,39.7193,39.4292,39.4292,251500.0
2013-02-15 09:35:00,44.87,45.22,44.87,45.04,80900.0,39.4467,39.7544,39.4467,39.5962,80900.0
2013-02-15 09:40:00,45.03,45.16,45.02,45.1,77900.0,39.5874,39.7017,39.5786,39.6489,77900.0
2013-02-15 09:45:00,45.12,45.53,45.1,45.53,87800.0,39.6665,40.027,39.6489,40.027,87800.0
2013-02-15 09:50:00,45.52,45.63,45.47,45.5,73000.0,40.0182,40.1149,39.9742,40.0006,73000.0
2013-02-15 09:55:00,45.51,45.6,45.47,45.58,250500.0,40.0094,40.0885,39.9742,40.0709,250500.0
2013-02-15 10:00:00,45.57,45.7,45.57,45.7,31500.0,40.0621,40.1764,40.0621,40.1764,31500.0
2013-02-15 10:05:00,45.72,45.77,45.7,45.76,55400.0,40.194,40.238,40.1764,40.2292,55400.0
2013-02-15 10:10:00,45.76,45.83,45.76,45.8,59400.0,40.2292,40.2907,40.2292,40.2643,59400.0
2013-02-15 10:15:00,45.8,45.81,45.75,45.78,28700.0,40.2643,40.2731,40.2204,40.2467,28700.0
2013-02-15 10:20:00,45.77,45.77,45.7,45.73,50300.0,40.238,40.238,40.1764,40.2028,50300.0
2013-02-15 10:25:00,45.72,45.75,45.7,45.75,207100.0,40.194,40.2204,40.1764,40.2204,207100.0
2013-02-15 10:30:00,45.75,45.76,45.65,45.65,133100.0,40.2204,40.2292,40.1325,40.1325,133100.0
2013-02-15 10:35:00,45.65,45.71,45.64,45.71,76600.0,40.1325,40.1852,40.1237,40.1852,76600.0
2013-02-15 10:40:00,45.71,45.84,45.71,45.84,61500.0,40.1852,40.2995,40.1852,40.2995,61500.0
2013-02-15 10:45:00,45.85,45.88,45.81,45.84,64100.0,40.3083,40.3347,40.2731,40.2995,64100.0
2013-02-15 10:50:00,45.84,45.87,45.81,45.83,42100.0,40.2995,40.3259,40.2731,40.2907,42100.0
2013-02-15 10:55:00,45.84,45.84,45.8,45.82,39600.0,40.2995,40.2995,40.2643,40.2819,39600.0
2013-02-15 11:00:00,45.82,45.88,45.8,45.87,41900.0,40.2819,40.3347,40.2643,40.3259,41900.0
2013-02-15 11:05:00,45.88,45.9,45.86,45.88,21800.0,40.3347,40.3522,40.3171,40.3347,21800.0
2013-02-15 11:10:00,45.87,45.9,45.87,45.88,33500.0,40.3259,40.3522,40.3259,40.3347,33500.0
2013-02-15 11:15:00,45.88,45.91,45.85,45.85,36400.0,40.3347,40.361,40.3083,40.3083,36400.0
2013-02-15 11:20:00,45.85,45.88,45.85,45.87,42200.0,40.3083,40.3347,40.3083,40.3259,42200.0
2013-02-15 11:25:00,45.87,45.92,45.85,45.92,47200.0,40.3259,40.3698,40.3083,40.3698,47200.0
2013-02-15 11:30:00,45.92,45.94,45.89,45.94,43800.0,40.3698,40.3874,40.3434,40.3874,43800.0
2013-02-15 11:35:00,45.94,45.94,45.82,45.87,78000.0,40.3874,40.3874,40.2819,40.3259,78000.0
2013-02-15 11:40:00,45.87,45.87,45.8,45.83,49200.0,40.3259,40.3259,40.2643,40.2907,49200.0
2013-02-15 11:45:00,45.83,45.89,45.8,45.85,460900.0,40.2907,40.3434,40.2643,40.3083,460900.0
2013-02-15 11:50:00,45.85,45.86,45.8,45.81,29600.0,40.3083,40.3171,40.2643,40.2731,29600.0
2013-02-15 11:55:00,45.81,45.81,45.75,45.76,26600.0,40.2731,40.2731,40.2204,40.2292,26600.0
2013-02-15 12:00:00,45.77,45.8,45.73,45.79,26600.0,40.238,40.2643,40.2028,40.2555,26600.0
2013-02-15 12:05:00,45.79,45.8,45.78,45.79,25100.0,40.2555,40.2643,40.2467,40.2555,25100.0
2013-02-15 12:10:00,45.8,45.82,45.78,45.82,39300.0,40.2643,40.2819,40.2467,40.2819,39300.0
2013-02-15 12:15:00,45.82,45.83,45.8,45.83,25800.0,40.2819,40.2907,40.2643,40.2907,25800.0
2013-02-15 12:20:00,45.83,45.83,45.8,45.8,32900.0,40.2907,40.2907,40.2643,40.2643,32900.0
2013-02-15 12:25:00,45.8,45.84,45.8,45.82,84900.0,40.2643,40.2995,40.2643,40.2819,84900.0
2013-02-15 12:30:00,45.81,45.82,45.79,45.82,27100.0,40.2731,40.2819,40.2555,40.2819,27100.0
2013-02-15 12:35:00,45.81,45.87,45.8,45.87,56200.0,40.2731,40.3259,40.2643,40.3259,56200.0
2013-02-15 12:40:00,45.86,45.9,45.82,45.9,41600.0,40.3171,40.3522,40.2819,40.3522,41600.0
2013-02-15 12:45:00,45.9,45.9,45.87,45.87,20700.0,40.3522,40.3522,40.3259,40.3259,20700.0
2013-02-15 12:50:00,45.88,45.88,45.85,45.87,25400.0,40.3347,40.3347,40.3083,40.3259,25400.0
2013-02-15 12:55:00,45.87,45.88,45.85,45.87,21400.0,40.3259,40.3347,40.3083,40.3259,21400.0
2013-02-15 13:00:00,45.88,45.91,45.87,45.91,21400.0,40.3347,40.361,40.3259,40.361,21400.0
2013-02-15 13:05:00,45.91,45.92,45.88,45.9,13700.0,40.361,40.3698,40.3347,40.3522,13700.0
2013-02-15 13:10:00,45.9,45.94,45.89,45.94,25800.0,40.3522,40.3874,40.3434,40.3874,25800.0
2013-02-15 13:15:00,45.94,46.0,45.94,45.99,44400.0,40.3874,40.4402,40.3874,40.4314,44400.0
2013-02-15 13:20:00,46.0,46.08,45.99,46.07,72700.0,40.4402,40.5105,40.4314,40.5017,72700.0
2013-02-15 13:25:00,46.07,46.16,46.07,46.13,37000.0,40.5017,40.5808,40.5017,40.5544,37000.0
2013-02-15 13:30:00,46.13,46.15,46.11,46.14,16400.0,40.5544,40.572,40.5369,40.5632,16400.0
2013-02-15 13:35:00,46.13,46.16,46.11,46.15,40600.0,40.5544,40.5808,40.5369,40.572,40600.0
2013-02-15 13:40:00,46.16,46.28,46.15,46.27,88800.0,40.5808,40.6863,40.572,40.6775,88800.0
2013-02-15 13:45:00,46.28,46.48,46.26,46.48,66800.0,40.6863,40.8621,40.6687,40.8621,66800.0
2013-02-15 13:50:00,46.48,46.53,46.46,46.52,87300.0,40.8621,40.9061,40.8446,40.8973,87300.0
2013-02-15 13:55:00,46.53,46.64,46.51,46.63,71300.0,40.9061,41.0028,40.8885,40.994,71300.0
2013-02-15 14:00:00,46.62,46.64,46.28,46.35,205500.0,40.9852,41.0028,40.6863,40.7479,205500.0
2013-02-15 14:05:00,46.34,46.34,45.64,45.82,1016800.0,40.7391,40.7391,40.1237,40.2819,1016800.0
2013-02-15 14:10:00,45.82,45.82,44.6,45.22,1092300.0,40.2819,40.2819,39.2094,39.7544,1092300.0
2013-02-15 14:15:00,45.22,45.51,45.13,45.48,425000.0,39.7544,40.0094,39.6753,39.983,425000.0
2013-02-15 14:20:00,45.47,45.58,45.1,45.12,508900.0,39.9742,40.0709,39.6489,39.6665,508900.0
2013-02-15 14:25:00,45.13,45.3,45.0,45.19,180800.0,39.6753,39.8248,39.561,39.7281,180800.0
2013-02-15 14:30:00,45.19,45.36,45.13,45.16,380100.0,39.7281,39.8775,39.6753,39.7017,380100.0
2013-02-15 14:35:00,45.17,45.21,44.41,44.68,733100.0,39.7105,39.7456,39.0423,39.2797,733100.0
2013-02-15 14:40:00,44.7,44.72,44.31,44.38,556400.0,39.2973,39.3149,38.9544,39.016,556400.0
2013-02-15 14:45:00,44.38,44.4,43.9,44.3,722500.0,39.016,39.0335,38.594,38.9456,722500.0
2013-02-15 14:50:00,44.28,44.48,44.09,44.46,361500.0,38.928,39.1039,38.761,39.0863,361500.0
2013-02-15 14:55:00,44.48,44.84,44.47,44.66,240300.0,39.1039,39.4204,39.0951,39.2621,240300.0
2013-02-15 15:00:00,44.67,44.84,44.44,44.5,150000.0,39.2709,39.4204,39.0687,39.1215,150000.0
2013-02-15 15:05:00,44.49,44.65,44.4,44.6,177400.0,39.1127,39.2533,39.0335,39.2094,177400.0
2013-02-15 15:10:00,44.6,44.68,44.5,44.66,178000.0,39.2094,39.2797,39.1215,39.2621,178000.0
2013-02-15 15:15:00,44.66,44.8,44.45,44.69,245600.0,39.2621,39.3852,39.0775,39.2885,245600.0
2013-02-15 15:20:00,44.69,44.7,44.53,44.54,150800.0,39.2885,39.2973,39.1478,39.1566,150800.0
2013-02-15 15:25:00,44.53,44.62,44.48,44.59,128100.0,39.1478,39.2269,39.1039,39.2006,128100.0
2013-02-15 15:30:00,44.59,44.7,44.55,44.57,260000.0,39.2006,39.2973,39.1654,39.183,260000.0
2013-02-15 15:35:00,44.58,44.65,44.42,44.44,263400.0,39.1918,39.2533,39.0511,39.0687,263400.0
2013-02-15 15:40:00,44.44,44.44,44.22,44.36,435700.0,39.0687,39.0687,38.8753,38.9984,435700.0
2013-02-15 15:45:00,44.36,44.49,44.24,44.48,468700.0,38.9984,39.1127,38.8929,39.1039,468700.0
2013-02-15 15:50:00,44.48,44.5,44.11,44.11,454000.0,39.1039,39.1215,38.7786,38.7786,454000.0
2013-02-15 15:55:00,44.11,44.41,44.11,44.35,704700.0,38.7786,39.0423,38.7786,38.9896,704700.0
2013-02-19 09:30:00,44.11,44.25,43.58,43.6,223200.0,38.7786,38.9017,38.3127,38.3302,223200.0
2013-02-19 09:35:00,43.63,43.82,43.53,43.55,265900.0,38.3566,38.5236,38.2687,38.2863,265900.0
2013-02-19 09:40:00,43.55,43.59,43.35,43.38,103200.0,38.2863,38.3214,38.1104,38.1368,103200.0
2013-02-19 09:45:00,43.38,43.68,43.38,43.68,175300.0,38.1368,38.4006,38.1368,38.4006,175300.0
2013-02-19 09:50:00,43.67,43.72,43.58,43.59,79300.0,38.3918,38.4357,38.3127,38.3214,79300.0
2013-02-19 09:55:00,43.58,43.7,43.56,43.68,171500.0,38.3127,38.4181,38.2951,38.4006,171500.0
2013-02-19 10:00:00,43.67,43.68,43.62,43.65,73100.0,38.3918,38.4006,38.3478,38.3742,73100.0
2013-02-19 10:05:00,43.65,43.78,43.64,43.77,82000.0,38.3742,38.4885,38.3654,38.4797,82000.0
2013-02-19 10:10:00,43.77,43.87,43.72,43.87,269600.0,38.4797,38.5676,38.4357,38.5676,269600.0
2013-02-19 10:15:00,43.87,44.09,43.87,44.09,164600.0,38.5676,38.761,38.5676,38.761,164600.0
2013-02-19 10:20:00,44.09,44.16,44.07,44.16,83700.0,38.761,38.8225,38.7434,38.8225,83700.0
2013-02-19 10:25:00,44.15,44.2,44.09,44.2,91400.0,38.8138,38.8577,38.761,38.8577,91400.0
2013-02-19 10:30:00,44.2,44.2,44.11,44.11,49600.0,38.8577,38.8577,38.7786,38.7786,49600.0
2013-02-19 10:35:00,44.1,44.13,44.0,44.01,126800.0,38.7698,38.7962,38.6819,38.6907,126800.0
2013-02-19 10:40:00,44.01,44.01,43.83,43.86,170300.0,38.6907,38.6907,38.5324,38.5588,170300.0
2013-02-19 10:45:00,43.86,44.05,43.86,43.96,282700.0,38.5588,38.7258,38.5588,38.6467,282700.0
2013-02-19 10:50:00,43.96,43.99,43.92,43.96,92600.0,38.6467,38.6731,38.6116,38.6467,92600.0
2013-02-19 10:55:00,43.96,43.96,43.79,43.82,125500.0,38.6467,38.6467,38.4973,38.5236,125500.0
2013-02-19 11:00:00,43.82,43.96,43.77,43.92,67600.0,38.5236,38.6467,38.4797,38.6116,67600.0
2013-02-19 11:05:00,43.93,43.96,43.88,43.94,45600.0,38.6203,38.6467,38.5764,38.6291,45600.0
2013-02-19 11:10:00,43.95,43.97,43.91,43.93,69800.0,38.6379,38.6555,38.6028,38.6203,69800.0
2013-02-19 11:15:00,43.93,43.94,43.85,43.86,25200.0,38.6203,38.6291,38.55,38.5588,25200.0
2013-02-19 11:20:00,43.86,43.91,43.84,43.9,39000.0,38.5588,38.6028,38.5412,38.594,39000.0
2013-02-19 11:25:00,43.9,43.93,43.88,43.9,49800.0,38.594,38.6203,38.5764,38.594,49800.0
2013-02-19 11:30:00,43.91,43.93,43.88,43.92,34000.0,38.6028,38.6203,38.5764,38.6116,34000.0
2013-02-19 11:35:00,43.92,43.93,43.88,43.89,21000.0,38.6116,38.6203,38.5764,38.5852,21000.0
2013-02-19 11:40:00,43.88,43.93,43.86,43.89,62900.0,38.5764,38.6203,38.5588,38.5852,62900.0
2013-02-19 11:45:00,43.88,43.96,43.88,43.9,72700.0,38.5764,38.6467,38.5764,38.594,72700.0
2013-02-19 11:50:00,43.91,43.96,43.89,43.95,128700.0,38.6028,38.6467,38.5852,38.6379,128700.0
2013-02-19 11:55:00,43.96,44.17,43.95,44.17,65000.0,38.6467,38.8313,38.6379,38.8313,65000.0
2013-02-19 12:00:00,44.15,44.16,44.09,44.1,25400.0,38.8138,38.8225,38.761,38.7698,25400.0
2013-02-19 12:05:00,44.09,44.1,43.97,43.97,86100.0,38.761,38.7698,38.6555,38.6555,86100.0
2013-02-19 12:10:00,43.96,44.03,43.96,44.01,62000.0,38.6467,38.7083,38.6467,38.6907,62000.0
2013-02-19 12:15:00,44.01,44.03,43.97,44.03,33700.0,38.6907,38.7083,38.6555,38.7083,33700.0
2013-02-19 12:20:00,44.02,44.1,44.02,44.09,27200.0,38.6995,38.7698,38.6995,38.761,27200.0
2013-02-19 12:25:00,44.09,44.09,44.03,44.04,26700.0,38.761,38.761,38.7083,38.7171,26700.0
2013-02-19 12:30:00,44.04,44.04,44.0,44.01,39500.0,38.7171,38.7171,38.6819,38.6907,39500.0
2013-02-19 12:35:00,44.02,44.05,44.0,44.03,28200.0,38.6995,38.7258,38.6819,38.7083,28200.0
2013-02-19 12:40:00,44.03,44.05,43.96,43.98,44500.0,38.7083,38.7258,38.6467,38.6643,44500.0
2013-02-19 12:45:00,43.98,43.98,43.93,43.93,53800.0,38.6643,38.6643,38.6203,38.6203,53800.0
2013-02-19 12:50:00,43.94,44.04,43.93,44.04,37900.0,38.6291,38.7171,38.6203,38.7171,37900.0
2013-02-19 12:55:00,44.05,44.09,44.04,44.07,43000.0,38.7258,38.761,38.7171,38.7434,43000.0
2013-02-19 13:00:00,44.06,44.08,44.0,44.03,52800.0,38.7346,38.7522,38.6819,38.7083,52800.0
2013-02-19 13:05:00,44.04,44.09,44.03,44.07,21800.0,38.7171,38.761,38.7083,38.7434,21800.0
2013-02-19 13:10:00,44.07,44.16,44.07,44.15,68900.0,38.7434,38.8225,38.7434,38.8138,68900.0
2013-02-19 13:15:00,44.15,44.17,44.14,44.17,22900.0,38.8138,38.8313,38.805,38.8313,22900.0
2013-02-19 13:20:00,44.17,44.19,44.16,44.19,30200.0,38.8313,38.8489,38.8225,38.8489,30200.0
2013-02-19 13:25:00,44.2,44.23,44.19,44.2,21200.0,38.8577,38.8841,38.8489,38.8577,21200.0
2013-02-19 13:30:00,44.2,44.21,44.19,44.21,26100.0,38.8577,38.8665,38.8489,38.8665,26100.0
2013-02-19 13:35:00,44.21,44.21,44.2,44.21,19100.0,38.8665,38.8665,38.8577,38.8665,19100.0
2013-02-19 13:40:00,44.21,44.21,44.19,44.21,21000.0,38.8665,38.8665,38.8489,38.8665,21000.0
2013-02-19 13:45:00,44.21,44.21,44.17,44.19,44700.0,38.8665,38.8665,38.8313,38.8489,44700.0
2013-02-19 13:50:00,44.19,44.21,44.18,44.21,26200.0,38.8489,38.8665,38.8401,38.8665,26200.0
2013-02-19 13:55:00,44.21,44.23,44.2,44.22,20000.0,38.8665,38.8841,38.8577,38.8753,20000.0
2013-02-19 14:00:00,44.22,44.25,44.21,44.24,40700.0,38.8753,38.9017,38.8665,38.8929,40700.0
2013-02-19 14:05:00,44.23,44.23,44.19,44.21,34500.0,38.8841,38.8841,38.8489,38.8665,34500.0
2013-02-19 14:10:00,44.22,44.25,44.21,44.25,32900.0,38.8753,38.9017,38.8665,38.9017,32900.0
2013-02-19 14:15:00,44.25,44.34,44.24,44.34,56000.0,38.9017,38.9808,38.8929,38.9808,56000.0
2013-02-19 14:20:00,44.34,44.43,44.34,44.42,28000.0,38.9808,39.0599,38.9808,39.0511,28000.0
2013-02-19 14:25:00,44.43,44.55,44.43,44.55,97400.0,39.0599,39.1654,39.0599,39.1654,97400.0
2013-02-19 14:30:00,44.54,44.59,44.52,44.53,43400.0,39.1566,39.2006,39.139,39.1478,43400.0
2013-02-19 14:35:00,44.53,44.6,44.52,44.54,55400.0,39.1478,39.2094,39.139,39.1566,55400.0
2013-02-19 14:40:00,44.54,44.54,44.31,44.34,106200.0,39.1566,39.1566,38.9544,38.9808,106200.0
2013-02-19 14:45:00,44.33,44.38,44.21,44.23,57000.0,38.972,39.016,38.8665,38.8841,57000.0
2013-02-19 14:50:00,44.23,44.27,44.21,44.26,66200.0,38.8841,38.9193,38.8665,38.9105,66200.0
2013-02-19 14:55:00,44.26,44.3,44.21,44.22,69100.0,38.9105,38.9456,38.8665,38.8753,69100.0
2013-02-19 15:00:00,44.22,44.26,44.16,44.25,69000.0,38.8753,38.9105,38.8225,38.9017,69000.0
2013-02-19 15:05:00,44.26,44.26,44.22,44.25,43900.0,38.9105,38.9105,38.8753,38.9017,43900.0
2013-02-19 15:10:00,44.26,44.26,43.94,44.05,256600.0,38.9105,38.9105,38.6291,38.7258,256600.0
2013-02-19 15:15:00,44.04,44.07,43.95,43.99,87900.0,38.7171,38.7434,38.6379,38.6731,87900.0
2013-02-19 15:20:00,43.99,44.0,43.98,44.0,52800.0,38.6731,38.6819,38.6643,38.6819,52800.0
2013-02-19 15:25:00,44.0,44.0,43.96,43.99,54700.0,38.6819,38.6819,38.6467,38.6731,54700.0
2013-02-19 15:30:00,43.99,44.13,43.99,44.1,93300.0,38.6731,38.7962,38.6731,38.7698,93300.0
2013-02-19 15:35:00,44.1,44.17,44.07,44.08,84400.0,38.7698,38.8313,38.7434,38.7522,84400.0
2013-02-19 15:40:00,44.07,44.08,43.91,43.92,113500.0,38.7434,38.7522,38.6028,38.6116,113500.0
2013-02-19 15:45:00,43.92,44.01,43.91,44.0,124600.0,38.6116,38.6907,38.6028,38.6819,124600.0
2013-02-19 15:50:00,44.0,44.0,43.92,43.99,169000.0,38.6819,38.6819,38.6116,38.6731,169000.0
2013-02-19 15:55:00,43.99,44.0,43.91,43.95,269400.0,38.6731,38.6819,38.6028,38.6379,269400.0
2013-02-20 09:30:00,43.9,44.25,43.88,44.11,74200.0,38.594,38.9017,38.5764,38.7786,74200.0
2013-02-20 09:35:00,44.12,44.14,43.96,43.97,17500.0,38.7874,38.805,38.6467,38.6555,17500.0
2013-02-20 09:40:00,44.0,44.02,43.75,43.78,34700.0,38.6819,38.6995,38.4621,38.4885,34700.0
2013-02-20 09:45:00,43.79,43.84,43.66,43.67,107500.0,38.4973,38.5412,38.383,38.3918,107500.0
2013-02-20 09:50:00,43.67,43.69,43.54,43.69,118500.0,38.3918,38.4094,38.2775,38.4094,118500.0
2013-02-20 09:55:00,43.67,43.88,43.67,43.88,62900.0,38.3918,38.5764,38.3918,38.5764,62900.0
2013-02-20 10:00:00,43.88,44.0,43.86,43.93,40100.0,38.5764,38.6819,38.5588,38.6203,40100.0
2013-02-20 10:05:00,43.92,44.01,43.92,44.0,64500.0,38.6116,38.6907,38.6116,38.6819,64500.0
2013-02-20 10:10:00,43.99,44.0,43.82,43.83,102800.0,38.6731,38.6819,38.5236,38.5324,102800.0
2013-02-20 10:15:00,43.82,43.9,43.81,43.88,35600.0,38.5236,38.594,38.5149,38.5764,35600.0
2013-02-20 10:20:00,43.89,43.9,43.85,43.85,23400.0,38.5852,38.594,38.55,38.55,23400.0
2013-02-20 10:25:00,43.86,43.9,43.84,43.9,38400.0,38.5588,38.594,38.5412,38.594,38400.0
2013-02-20 10:30:00,43.91,44.04,43.91,44.01,55800.0,38.6028,38.7171,38.6028,38.6907,55800.0
2013-02-20 10:35:00,44.02,44.02,43.98,43.99,53300.0,38.6995,38.6995,38.6643,38.6731,53300.0
2013-02-20 10:40:00,43.99,44.01,43.98,44.0,41900.0,38.6731,38.6907,38.6643,38.6819,41900.0
2013-02-20 10:45:00,44.0,44.05,43.99,44.0,39100.0,38.6819,38.7258,38.6731,38.6819,39100.0
2013-02-20 10:50:00,43.99,44.08,43.98,44.01,25600.0,38.6731,38.7522,38.6643,38.6907,25600.0
2013-02-20 10:55:00,44.02,44.07,44.0,44.01,18200.0,38.6995,38.7434,38.6819,38.6907,18200.0
2013-02-20 11:00:00,44.01,44.02,43.98,43.98,27400.0,38.6907,38.6995,38.6643,38.6643,27400.0
2013-02-20 11:05:00,43.98,44.05,43.98,44.03,17800.0,38.6643,38.7258,38.6643,38.7083,17800.0
2013-02-20 11:10:00,44.03,44.03,43.99,44.0,19600.0,38.7083,38.7083,38.6731,38.6819,19600.0
2013-02-20 11:15:00,44.01,44.04,44.0,44.02,13800.0,38.6907,38.7171,38.6819,38.6995,13800.0
2013-02-20 11:20:00,44.03,44.16,44.02,44.13,29200.0,38.7083,38.8225,38.6995,38.7962,29200.0
2013-02-20 11:25:00,44.12,44.12,44.04,44.04,13000.0,38.7874,38.7874,38.7171,38.7171,13000.0
2013-02-20 11:30:00,44.06,44.06,43.99,44.0,18900.0,38.7346,38.7346,38.6731,38.6819,18900.0
2013-02-20 11:35:00,44.0,44.0,43.9,43.98,34500.0,38.6819,38.6819,38.594,38.6643,34500.0
2013-02-20 11:40:00,43.97,44.05,43.97,44.05,27200.0,38.6555,38.7258,38.6555,38.7258,27200.0
2013-02-20 11:45:00,44.04,44.12,44.04,44.06,42000.0,38.7171,38.7874,38.7171,38.7346,42000.0
2013-02-20 11:50:00,44.05,44.09,44.02,44.04,106300.0,38.7258,38.761,38.6995,38.7171,106300.0
2013-02-20 11:55:00,44.04,44.06,44.0,44.02,28700.0,38.7171,38.7346,38.6819,38.6995,28700.0
2013-02-20 12:00:00,44.04,44.05,44.0,44.04,12700.0,38.7171,38.7258,38.6819,38.7171,12700.0
2013-02-20 12:05:00,44.05,44.12,44.05,44.09,16100.0,38.7258,38.7874,38.7258,38.761,16100.0
2013-02-20 12:10:00,44.1,44.18,44.1,44.11,25300.0,38.7698,38.8401,38.7698,38.7786,25300.0
2013-02-20 12:15:00,44.12,44.2,44.11,44.2,39700.0,38.7874,38.8577,38.7786,38.8577,39700.0
2013-02-20 12:20:00,44.19,44.2,44.15,44.17,34500.0,38.8489,38.8577,38.8138,38.8313,34500.0
2013-02-20 12:25:00,44.17,44.19,44.16,44.18,19900.0,38.8313,38.8489,38.8225,38.8401,19900.0
2013-02-20 12:30:00,44.17,44.2,44.12,44.12,33900.0,38.8313,38.8577,38.7874,38.7874,33900.0
2013-02-20 12:35:00,44.12,44.33,44.11,44.33,31900.0,38.7874,38.972,38.7786,38.972,31900.0
2013-02-20 12:40:00,44.32,44.35,44.28,44.33,23300.0,38.9632,38.9896,38.928,38.972,23300.0
2013-02-20 12:45:00,44.32,44.37,44.27,44.27,26800.0,38.9632,39.0072,38.9193,38.9193,26800.0
2013-02-20 12:50:00,44.27,44.29,44.22,44.23,34300.0,38.9193,38.9368,38.8753,38.8841,34300.0
2013-02-20 12:55:00,44.23,44.3,44.23,44.29,21000.0,38.8841,38.9456,38.8841,38.9368,21000.0
2013-02-20 13:00:00,44.29,44.29,44.2,44.25,24600.0,38.9368,38.9368,38.8577,38.9017,24600.0
2013-02-20 13:05:00,44.24,44.26,44.19,44.25,25800.0,38.8929,38.9105,38.8489,38.9017,25800.0
2013-02-20 13:10:00,44.25,44.25,44.18,44.21,19200.0,38.9017,38.9017,38.8401,38.8665,19200.0
2013-02-20 13:15:00,44.2,44.21,44.08,44.08,52400.0,38.8577,38.8665,38.7522,38.7522,52400.0
2013-02-20 13:20:00,44.09,44.11,43.99,43.99,104000.0,38.761,38.7786,38.6731,38.6731,104000.0
2013-02-20 13:25:00,44.0,44.01,43.97,43.99,42500.0,38.6819,38.6907,38.6555,38.6731,42500.0
2013-02-20 13:30:00,43.98,44.01,43.98,44.0,24600.0,38.6643,38.6907,38.6643,38.6819,24600.0
2013-02-20 13:35:00,44.0,44.01,43.98,44.0,30100.0,38.6819,38.6907,38.6643,38.6819,30100.0
2013-02-20 13:40:00,44.0,44.17,44.0,44.17,60300.0,38.6819,38.8313,38.6819,38.8313,60300.0
2013-02-20 13:45:00,44.16,44.19,44.13,44.19,19700.0,38.8225,38.8489,38.7962,38.8489,19700.0
2013-02-20 13:50:00,44.18,44.2,44.14,44.19,14600.0,38.8401,38.8577,38.805,38.8489,14600.0
2013-02-20 13:55:00,44.19,44.2,44.14,44.14,15700.0,38.8489,38.8577,38.805,38.805,15700.0
2013-02-20 14:00:00,44.16,44.16,43.97,44.03,70900.0,38.8225,38.8225,38.6555,38.7083,70900.0
2013-02-20 14:05:00,44.03,44.08,44.02,44.04,38500.0,38.7083,38.7522,38.6995,38.7171,38500.0
2013-02-20 14:10:00,44.05,44.06,43.95,44.03,38600.0,38.7258,38.7346,38.6379,38.7083,38600.0
2013-02-20 14:15:00,44.03,44.06,43.99,44.0,33400.0,38.7083,38.7346,38.6731,38.6819,33400.0
2013-02-20 14:20:00,44.0,44.02,43.97,43.99,28600.0,38.6819,38.6995,38.6555,38.6731,28600.0
2013-02-20 14:25:00,43.99,44.05,43.98,44.04,18300.0,38.6731,38.7258,38.6643,38.7171,18300.0
2013-02-20 14:30:00,44.03,44.06,44.01,44.04,24400.0,38.7083,38.7346,38.6907,38.7171,24400.0
2013-02-20 14:35:00,44.04,44.09,44.02,44.09,32700.0,38.7171,38.761,38.6995,38.761,32700.0
2013-02-20 14:40:00,44.09,44.1,44.02,44.03,24500.0,38.761,38.7698,38.6995,38.7083,24500.0
2013-02-20 14:45:00,44.02,44.02,43.9,43.93,27500.0,38.6995,38.6995,38.594,38.6203,27500.0
2013-02-20 14:50:00,43.92,43.99,43.89,43.9,34600.0,38.6116,38.6731,38.5852,38.594,34600.0
2013-02-20 14:55:00,43.9,43.98,43.9,43.96,31800.0,38.594,38.6643,38.594,38.6467,31800.0
2013-02-20 15:00:00,43.96,43.96,43.87,43.89,38400.0,38.6467,38.6467,38.5676,38.5852,38400.0
2013-02-20 15:05:00,43.89,43.95,43.87,43.94,31900.0,38.5852,38.6379,38.5676,38.6291,31900.0
2013-02-20 15:10:00,43.94,43.99,43.87,43.89,51400.0,38.6291,38.6731,38.5676,38.5852,51400.0
2013-02-20 15:15:00,43.89,43.94,43.87,43.88,44100.0,38.5852,38.6291,38.5676,38.5764,44100.0
2013-02-20 15:20:00,43.88,43.89,43.85,43.87,30600.0,38.5764,38.5852,38.55,38.5676,30600.0
2013-02-20 15:25:00,43.87,43.87,43.8,43.8,49900.0,38.5676,38.5676,38.5061,38.5061,49900.0
2013-02-20 15:30:00,43.8,43.88,43.79,43.85,71400.0,38.5061,38.5764,38.4973,38.55,71400.0
2013-02-20 15:35:00,43.85,43.87,43.81,43.82,103300.0,38.55,38.5676,38.5149,38.5236,103300.0
2013-02-20 15:40:00,43.83,43.86,43.79,43.83,169800.0,38.5324,38.5588,38.4973,38.5324,169800.0
2013-02-20 15:45:00,43.82,43.86,43.78,43.83,127900.0,38.5236,38.5588,38.4885,38.5324,127900.0
2013-02-20 15:50:00,43.82,43.83,43.7,43.78,528400.0,38.5236,38.5324,38.4181,38.4885,528400.0
2013-02-20 15:55:00,43.78,43.86,43.76,43.8,322400.0,38.4885,38.5588,38.4709,38.5061,322400.0
2013-02-21 09:30:00,43.61,43.77,43.58,43.74,61300.0,38.339,38.4797,38.3127,38.4533,61300.0
2013-02-21 09:35:00,43.74,44.2,43.68,44.19,73700.0,38.4533,38.8577,38.4006,38.8489,73700.0
2013-02-21 09:40:00,44.18,44.24,44.06,44.15,52300.0,38.8401,38.8929,38.7346,38.8138,52300.0
2013-02-21 09:45:00,44.15,44.22,44.11,44.17,44800.0,38.8138,38.8753,38.7786,38.8313,44800.0
2013-02-21 09:50:00,44.16,44.3,44.09,44.28,52300.0,38.8225,38.9456,38.761,38.928,52300.0
2013-02-21 09:55:00,44.27,44.53,44.27,44.53,99600.0,38.9193,39.1478,38.9193,39.1478,99600.0
2013-02-21 10:00:00,44.51,44.53,44.34,44.41,75500.0,39.1302,39.1478,38.9808,39.0423,75500.0
2013-02-21 10:05:00,44.42,44.55,44.41,44.52,60400.0,39.0511,39.1654,39.0423,39.139,60400.0
2013-02-21 10:10:00,44.52,44.9,44.47,44.82,198300.0,39.139,39.4731,39.0951,39.4028,198300.0
2013-02-21 10:15:00,44.81,45.18,44.81,45.1,190300.0,39.394,39.7193,39.394,39.6489,190300.0
2013-02-21 10:20:00,45.1,45.49,45.08,45.3,140300.0,39.6489,39.9918,39.6314,39.8248,140300.0
2013-02-21 10:25:00,45.31,45.4,45.09,45.37,139200.0,39.8336,39.9127,39.6401,39.8863,139200.0
2013-02-21 10:30:00,45.37,45.45,45.33,45.39,128300.0,39.8863,39.9566,39.8511,39.9039,128300.0
2013-02-21 10:35:00,45.38,45.41,45.22,45.38,135100.0,39.8951,39.9215,39.7544,39.8951,135100.0
2013-02-21 10:40:00,45.38,45.5,45.27,45.41,71400.0,39.8951,40.0006,39.7984,39.9215,71400.0
2013-02-21 10:45:00,45.42,45.49,45.32,45.36,49300.0,39.9303,39.9918,39.8423,39.8775,49300.0
2013-02-21 10:50:00,45.35,45.5,45.26,45.44,45100.0,39.8687,40.0006,39.7896,39.9478,45100.0
2013-02-21 10:55:00,45.44,45.55,45.39,45.54,83700.0,39.9478,40.0445,39.9039,40.0358,83700.0
2013-02-21 11:00:00,45.53,45.57,45.33,45.43,67800.0,40.027,40.0621,39.8511,39.939,67800.0
2013-02-21 11:05:00,45.42,45.44,45.31,45.34,29400.0,39.9303,39.9478,39.8336,39.8599,29400.0
2013-02-21 11:10:00,45.34,45.35,45.2,45.31,58200.0,39.8599,39.8687,39.7368,39.8336,58200.0
2013-02-21 11:15:00,45.3,45.35,45.29,45.33,71400.0,39.8248,39.8687,39.816,39.8511,71400.0
2013-02-21 11:20:00,45.31,45.5,45.29,45.46,57400.0,39.8336,40.0006,39.816,39.9654,57400.0
2013-02-21 11:25:00,45.47,45.62,45.46,45.59,91500.0,39.9742,40.1061,39.9654,40.0797,91500.0
2013-02-21 11:30:00,45.58,45.67,45.55,45.62,69900.0,40.0709,40.15,40.0445,40.1061,69900.0
2013-02-21 11:35:00,45.63,45.7,45.63,45.69,35900.0,40.1149,40.1764,40.1149,40.1676,35900.0
2013-02-21 11:40:00,45.69,45.72,45.64,45.7,47100.0,40.1676,40.194,40.1237,40.1764,47100.0
2013-02-21 11:45:00,45.71,45.71,45.65,45.66,56800.0,40.1852,40.1852,40.1325,40.1412,56800.0
2013-02-21 11:50:00,45.66,46.09,45.65,45.84,175900.0,40.1412,40.5193,40.1325,40.2995,175900.0
2013-02-21 11:55:00,45.83,45.88,45.74,45.75,86600.0,40.2907,40.3347,40.2116,40.2204,86600.0
2013-02-21 12:00:00,45.75,45.8,45.48,45.6,76200.0,40.2204,40.2643,39.983,40.0885,76200.0
2013-02-21 12:05:00,45.6,45.67,45.55,45.58,66200.0,40.0885,40.15,40.0445,40.0709,66200.0
2013-02-21 12:10:00,45.58,45.62,45.54,45.61,36500.0,40.0709,40.1061,40.0358,40.0973,36500.0
2013-02-21 12:15:00,45.61,45.61,45.47,45.5,56600.0,40.0973,40.0973,39.9742,40.0006,56600.0
2013-02-21 12:20:00,45.5,45.52,45.45,45.45,43100.0,40.0006,40.0182,39.9566,39.9566,43100.0
2013-02-21 12:25:00,45.43,45.52,45.43,45.51,75300.0,39.939,40.0182,39.939,40.0094,75300.0
2013-02-21 12:30:00,45.51,45.64,45.42,45.5,71400.0,40.0094,40.1237,39.9303,40.0006,71400.0
2013-02-21 12:35:00,45.5,45.57,45.45,45.56,130600.0,40.0006,40.0621,39.9566,40.0533,130600.0
2013-02-21 12:40:00,45.56,45.62,45.47,45.47,150500.0,40.0533,40.1061,39.9742,39.9742,150500.0
2013-02-21 12:45:00,45.46,45.59,45.46,45.59,137500.0,39.9654,40.0797,39.9654,40.0797,137500.0
2013-02-21 12:50:00,45.59,45.6,45.51,45.51,114400.0,40.0797,40.0885,40.0094,40.0094,114400.0
2013-02-21 12:55:00,45.51,45.53,45.48,45.53,45100.0,40.0094,40.027,39.983,40.027,45100.0
2013-02-21 13:00:00,45.52,45.59,45.52,45.54,27700.0,40.0182,40.0797,40.0182,40.0358,27700.0
2013-02-21 13:05:00,45.54,45.54,45.49,45.51,139800.0,40.0358,40.0358,39.9918,40.0094,139800.0
2013-02-21 13:10:00,45.52,45.54,45.48,45.51,67500.0,40.0182,40.0358,39.983,40.0094,67500.0
2013-02-21 13:15:00,45.52,45.52,45.47,45.51,139300.0,40.0182,40.0182,39.9742,40.0094,139300.0
2013-02-21 13:20:00,45.5,45.51,45.4,45.45,73500.0,40.0006,40.0094,39.9127,39.9566,73500.0
2013-02-21 13:25:00,45.46,45.48,45.38,45.38,80900.0,39.9654,39.983,39.8951,39.8951,80900.0
2013-02-21 13:30:00,45.38,45.46,45.38,45.43,52100.0,39.8951,39.9654,39.8951,39.939,52100.0
2013-02-21 13:35:00,45.45,45.5,45.43,45.5,22600.0,39.9566,40.0006,39.939,40.0006,22600.0
2013-02-21 13:40:00,45.5,45.5,45.45,45.49,59100.0,40.0006,40.0006,39.9566,39.9918,59100.0
2013-02-21 13:45:00,45.49,45.5,45.43,45.44,26000.0,39.9918,40.0006,39.939,39.9478,26000.0
2013-02-21 13:50:00,45.44,45.51,45.44,45.49,43800.0,39.9478,40.0094,39.9478,39.9918,43800.0
2013-02-21 13:55:00,45.5,45.5,45.47,45.49,50100.0,40.0006,40.0006,39.9742,39.9918,50100.0
2013-02-21 14:00:00,45.49,45.49,45.31,45.35,40600.0,39.9918,39.9918,39.8336,39.8687,40600.0
2013-02-21 14:05:00,45.34,45.39,45.25,45.25,118300.0,39.8599,39.9039,39.7808,39.7808,118300.0
2013-02-21 14:10:00,45.26,45.3,45.19,45.24,52000.0,39.7896,39.8248,39.7281,39.772,52000.0
2013-02-21 14:15:00,45.25,45.27,45.19,45.26,55700.0,39.7808,39.7984,39.7281,39.7896,55700.0
2013-02-21 14:20:00,45.26,45.31,45.23,45.3,46500.0,39.7896,39.8336,39.7632,39.8248,46500.0
2013-02-21 14:25:00,45.31,45.32,45.19,45.26,54500.0,39.8336,39.8423,39.7281,39.7896,54500.0
2013-02-21 14:30:00,45.26,45.43,45.22,45.38,145100.0,39.7896,39.939,39.7544,39.8951,145100.0
2013-02-21 14:35:00,45.38,45.48,45.34,45.39,66500.0,39.8951,39.983,39.8599,39.9039,66500.0
2013-02-21 14:40:00,45.39,45.4,45.3,45.4,41500.0,39.9039,39.9127,39.8248,39.9127,41500.0
2013-02-21 14:45:00,45.39,45.4,45.36,45.39,116400.0,39.9039,39.9127,39.8775,39.9039,116400.0
2013-02-21 14:50:00,45.39,45.49,45.38,45.47,75700.0,39.9039,39.9918,39.8951,39.9742,75700.0
2013-02-21 14:55:00,45.48,45.65,45.47,45.59,60600.0,39.983,40.1325,39.9742,40.0797,60600.0
2013-02-21 15:00:00,45.59,45.64,45.51,45.57,46900.0,40.0797,40.1237,40.0094,40.0621,46900.0
2013-02-21 15:05:00,45.55,45.6,45.48,45.5,30200.0,40.0445,40.0885,39.983,40.0006,30200.0
2013-02-21 15:10:00,45.5,45.52,45.45,45.49,53000.0,40.0006,40.0182,39.9566,39.9918,53000.0
2013-02-21 15:15:00,45.5,45.51,45.43,45.49,53900.0,40.0006,40.0094,39.939,39.9918,53900.0
2013-02-21 15:20:00,45.5,45.51,45.45,45.49,93300.0,40.0006,40.0094,39.9566,39.9918,93300.0
2013-02-21 15:25:00,45.5,45.52,45.46,45.47,55200.0,40.0006,40.0182,39.9654,39.9742,55200.0
2013-02-21 15:30:00,45.48,45.6,45.47,45.57,82900.0,39.983,40.0885,39.9742,40.0621,82900.0
2013-02-21 15:35:00,45.56,45.58,45.49,45.56,101800.0,40.0533,40.0709,39.9918,40.0533,101800.0
2013-02-21 15:40:00,45.55,45.55,45.49,45.53,92900.0,40.0445,40.0445,39.9918,40.027,92900.0
2013-02-21 15:45:00,45.53,45.59,45.51,45.58,110400.0,40.027,40.0797,40.0094,40.0709,110400.0
2013-02-21 15:50:00,45.57,45.59,45.5,45.51,217400.0,40.0621,40.0797,40.0006,40.0094,217400.0
2013-02-21 15:55:00,45.52,45.54,45.46,45.51,388500.0,40.0182,40.0358,39.9654,40.0094,388500.0
2013-02-22 09:30:00,45.59,45.72,45.26,45.55,107200.0,40.0797,40.194,39.7896,40.0445,107200.0
2013-02-22 09:35:00,45.55,45.74,45.51,45.71,90500.0,40.0445,40.2116,40.0094,40.1852,90500.0
2013-02-22 09:40:00,45.7,45.95,45.7,45.92,178600.0,40.1764,40.3962,40.1764,40.3698,178600.0
2013-02-22 09:45:00,45.91,46.08,45.87,46.04,138700.0,40.361,40.5105,40.3259,40.4753,138700.0
2013-02-22 09:50:00,46.04,46.22,46.02,46.07,127100.0,40.4753,40.6336,40.4577,40.5017,127100.0
2013-02-22 09:55:00,46.06,46.08,45.88,45.9,54700.0,40.4929,40.5105,40.3347,40.3522,54700.0
2013-02-22 10:00:00,45.9,45.94,45.88,45.9,54100.0,40.3522,40.3874,40.3347,40.3522,54100.0
2013-02-22 10:05:00,45.9,45.98,45.89,45.94,54400.0,40.3522,40.4226,40.3434,40.3874,54400.0
2013-02-22 10:10:00,45.94,45.94,45.67,45.72,109300.0,40.3874,40.3874,40.15,40.194,109300.0
2013-02-22 10:15:00,45.72,45.72,45.6,45.66,108800.0,40.194,40.194,40.0885,40.1412,108800.0
2013-02-22 10:20:00,45.66,45.66,45.53,45.54,55700.0,40.1412,40.1412,40.027,40.0358,55700.0
2013-02-22 10:25:00,45.53,45.72,45.52,45.66,41800.0,40.027,40.194,40.0182,40.1412,41800.0
2013-02-22 10:30:00,45.67,45.68,45.62,45.65,59300.0,40.15,40.1588,40.1061,40.1325,59300.0
2013-02-22 10:35:00,45.66,45.69,45.65,45.66,195100.0,40.1412,40.1676,40.1325,40.1412,195100.0
2013-02-22 10:40:00,45.66,46.0,45.65,45.99,106000.0,40.1412,40.4402,40.1325,40.4314,106000.0
2013-02-22 10:45:00,45.97,46.0,45.84,45.84,77200.0,40.4138,40.4402,40.2995,40.2995,77200.0
2013-02-22 10:50:00,45.82,45.89,45.78,45.87,77000.0,40.2819,40.3434,40.2467,40.3259,77000.0
2013-02-22 10:55:00,45.87,45.88,45.69,45.69,22600.0,40.3259,40.3347,40.1676,40.1676,22600.0
2013-02-22 11:00:00,45.68,45.71,45.6,45.64,30300.0,40.1588,40.1852,40.0885,40.1237,30300.0
2013-02-22 11:05:00,45.65,45.65,45.52,45.63,60600.0,40.1325,40.1325,40.0182,40.1149,60600.0
2013-02-22 11:10:00,45.63,45.71,45.55,45.64,58600.0,40.1149,40.1852,40.0445,40.1237,58600.0
2013-02-22 11:15:00,45.63,45.68,45.63,45.68,14100.0,40.1149,40.1588,40.1149,40.1588,14100.0
2013-02-22 11:20:00,45.68,45.79,45.68,45.76,21500.0,40.1588,40.2555,40.1588,40.2292,21500.0
2013-02-22 11:25:00,45.78,45.89,45.75,45.87,22300.0,40.2467,40.3434,40.2204,40.3259,22300.0
2013-02-22 11:30:00,45.87,45.87,45.81,45.82,23600.0,40.3259,40.3259,40.2731,40.2819,23600.0
2013-02-22 11:35:00,45.82,45.83,45.77,45.81,38700.0,40.2819,40.2907,40.238,40.2731,38700.0
2013-02-22 11:40:00,45.81,45.83,45.73,45.78,98200.0,40.2731,40.2907,40.2028,40.2467,98200.0
2013-02-22 11:45:00,45.79,45.9,45.78,45.88,24200.0,40.2555,40.3522,40.2467,40.3347,24200.0
2013-02-22 11:50:00,45.87,45.97,45.87,45.96,16300.0,40.3259,40.4138,40.3259,40.405,16300.0
2013-02-22 11:55:00,45.96,45.97,45.9,45.9,25600.0,40.405,40.4138,40.3522,40.3522,25600.0
2013-02-22 12:00:00,45.9,45.92,45.8,45.84,17700.0,40.3522,40.3698,40.2643,40.2995,17700.0
2013-02-22 12:05:00,45.84,45.87,45.78,45.87,13000.0,40.2995,40.3259,40.2467,40.3259,13000.0
2013-02-22 12:10:00,45.86,45.87,45.78,45.8,13900.0,40.3171,40.3259,40.2467,40.2643,13900.0
2013-02-22 12:15:00,45.8,45.82,45.7,45.71,21000.0,40.2643,40.2819,40.1764,40.1852,21000.0
2013-02-22 12:20:00,45.7,45.72,45.68,45.7,13700.0,40.1764,40.194,40.1588,40.1764,13700.0
2013-02-22 12:25:00,45.71,45.77,45.69,45.76,38100.0,40.1852,40.238,40.1676,40.2292,38100.0
2013-02-22 12:30:00,45.76,45.78,45.68,45.73,36100.0,40.2292,40.2467,40.1588,40.2028,36100.0
2013-02-22 12:35:00,45.74,45.76,45.73,45.73,9100.0,40.2116,40.2292,40.2028,40.2028,9100.0
2013-02-22 12:40:00,45.74,45.79,45.74,45.76,19500.0,40.2116,40.2555,40.2116,40.2292,19500.0
2013-02-22 12:45:00,45.77,45.82,45.76,45.77,27000.0,40.238,40.2819,40.2292,40.238,27000.0
2013-02-22 12:50:00,45.78,45.84,45.78,45.82,12000.0,40.2467,40.2995,40.2467,40.2819,12000.0
2013-02-22 12:55:00,45.82,45.84,45.77,45.79,21700.0,40.2819,40.2995,40.238,40.2555,21700.0
2013-02-22 13:00:00,45.8,45.85,45.75,45.76,18200.0,40.2643,40.3083,40.2204,40.2292,18200.0
2013-02-22 13:05:00,45.77,45.77,45.69,45.69,11800.0,40.238,40.238,40.1676,40.1676,11800.0
2013-02-22 13:10:00,45.69,45.72,45.68,45.71,27400.0,40.1676,40.194,40.1588,40.1852,27400.0
2013-02-22 13:15:00,45.71,45.76,45.7,45.76,11600.0,40.1852,40.2292,40.1764,40.2292,11600.0
2013-02-22 13:20:00,45.76,45.77,45.75,45.75,6400.0,40.2292,40.238,40.2204,40.2204,6400.0
2013-02-22 13:25:00,45.75,45.78,45.72,45.76,72700.0,40.2204,40.2467,40.194,40.2292,72700.0
2013-02-22 13:30:00,45.76,45.77,45.76,45.76,6300.0,40.2292,40.238,40.2292,40.2292,6300.0
2013-02-22 13:35:00,45.77,45.85,45.76,45.85,26300.0,40.238,40.3083,40.2292,40.3083,26300.0
2013-02-22 13:40:00,45.84,45.87,45.84,45.87,7700.0,40.2995,40.3259,40.2995,40.3259,7700.0
2013-02-22 13:45:00,45.86,45.93,45.83,45.93,27600.0,40.3171,40.3786,40.2907,40.3786,27600.0
2013-02-22 13:50:00,45.93,45.94,45.9,45.91,13800.0,40.3786,40.3874,40.3522,40.361,13800.0
2013-02-22 13:55:00,45.91,45.92,45.88,45.92,15400.0,40.361,40.3698,40.3347,40.3698,15400.0
2013-02-22 14:00:00,45.91,45.92,45.89,45.92,24000.0,40.361,40.3698,40.3434,40.3698,24000.0
2013-02-22 14:05:00,45.91,45.92,45.88,45.9,22100.0,40.361,40.3698,40.3347,40.3522,22100.0
2013-02-22 14:10:00,45.9,45.92,45.89,45.91,24600.0,40.3522,40.3698,40.3434,40.361,24600.0
2013-02-22 14:15:00,45.91,45.92,45.89,45.9,18100.0,40.361,40.3698,40.3434,40.3522,18100.0
2013-02-22 14:20:00,45.91,45.91,45.89,45.91,42500.0,40.361,40.361,40.3434,40.361,42500.0
2013-02-22 14:25:00,45.9,45.95,45.9,45.94,14000.0,40.3522,40.3962,40.3522,40.3874,14000.0
2013-02-22 14:30:00,45.95,45.96,45.91,45.91,19500.0,40.3962,40.405,40.361,40.361,19500.0
2013-02-22 14:35:00,45.9,45.94,45.88,45.88,18700.0,40.3522,40.3874,40.3347,40.3347,18700.0
2013-02-22 14:40:00,45.87,45.91,45.87,45.88,18600.0,40.3259,40.361,40.3259,40.3347,18600.0
2013-02-22 14:45:00,45.87,45.91,45.79,45.9,53600.0,40.3259,40.361,40.2555,40.3522,53600.0
2013-02-22 14:50:00,45.91,45.96,45.9,45.91,18100.0,40.361,40.405,40.3522,40.361,18100.0
2013-02-22 14:55:00,45.9,45.96,45.9,45.95,17800.0,40.3522,40.405,40.3522,40.3962,17800.0
2013-02-22 15:00:00,45.94,45.95,45.92,45.92,12500.0,40.3874,40.3962,40.3698,40.3698,12500.0
2013-02-22 15:05:00,45.92,45.96,45.9,45.91,30900.0,40.3698,40.405,40.3522,40.361,30900.0
2013-02-22 15:10:00,45.9,45.94,45.88,45.91,41200.0,40.3522,40.3874,40.3347,40.361,41200.0
2013-02-22 15:15:00,45.91,45.92,45.86,45.88,20300.0,40.361,40.3698,40.3171,40.3347,20300.0
2013-02-22 15:20:00,45.87,45.88,45.83,45.85,18800.0,40.3259,40.3347,40.2907,40.3083,18800.0
2013-02-22 15:25:00,45.85,45.91,45.84,45.9,30100.0,40.3083,40.361,40.2995,40.3522,30100.0
2013-02-22 15:30:00,45.91,45.91,45.89,45.9,55200.0,40.361,40.361,40.3434,40.3522,55200.0
2013-02-22 15:35:00,45.9,45.94,45.9,45.92,73100.0,40.3522,40.3874,40.3522,40.3698,73100.0
2013-02-22 15:40:00,45.93,45.93,45.85,45.86,64000.0,40.3786,40.3786,40.3083,40.3171,64000.0
2013-02-22 15:45:00,45.86,45.91,45.83,45.9,56100.0,40.3171,40.361,40.2907,40.3522,56100.0
2013-02-22 15:50:00,45.9,45.98,45.9,45.97,109400.0,40.3522,40.4226,40.3522,40.4138,109400.0
2013-02-22 15:55:00,45.98,46.03,45.96,46.02,147600.0,40.4226,40.4665,40.405,40.4577,147600.0
2013-02-25 09:30:00,46.17,46.38,46.17,46.33,73300.0,40.5896,40.7742,40.5896,40.7303,73300.0
2013-02-25 09:35:00,46.34,46.34,46.18,46.19,83500.0,40.7391,40.7391,40.5984,40.6072,83500.0
2013-02-25 09:40:00,46.19,46.2,45.99,46.12,65700.0,40.6072,40.616,40.4314,40.5457,65700.0
2013-02-25 09:45:00,46.12,46.17,45.99,46.0,117900.0,40.5457,40.5896,40.4314,40.4402,117900.0
2013-02-25 09:50:00,46.0,46.15,45.99,46.08,44600.0,40.4402,40.572,40.4314,40.5105,44600.0
2013-02-25 09:55:00,46.07,46.08,45.88,45.89,33800.0,40.5017,40.5105,40.3347,40.3434,33800.0
2013-02-25 10:00:00,45.88,46.03,45.88,45.98,97100.0,40.3347,40.4665,40.3347,40.4226,97100.0
2013-02-25 10:05:00,46.0,46.05,45.96,45.97,35300.0,40.4402,40.4841,40.405,40.4138,35300.0
2013-02-25 10:10:00,45.97,46.02,45.9,45.91,18000.0,40.4138,40.4577,40.3522,40.361,18000.0
2013-02-25 10:15:00,45.91,45.98,45.9,45.9,27300.0,40.361,40.4226,40.3522,40.3522,27300.0
2013-02-25 10:20:00,45.91,45.95,45.8,45.87,38800.0,40.361,40.3962,40.2643,40.3259,38800.0
2013-02-25 10:25:00,45.86,45.89,45.8,45.82,26400.0,40.3171,40.3434,40.2643,40.2819,26400.0
2013-02-25 10:30:00,45.82,45.87,45.81,45.84,23500.0,40.2819,40.3259,40.2731,40.2995,23500.0
2013-02-25 10:35:00,45.84,45.84,45.72,45.78,39500.0,40.2995,40.2995,40.194,40.2467,39500.0
2013-02-25 10:40:00,45.78,45.85,45.72,45.8,41500.0,40.2467,40.3083,40.194,40.2643,41500.0
2013-02-25 10:45:00,45.8,45.84,45.73,45.79,46300.0,40.2643,40.2995,40.2028,40.2555,46300.0
2013-02-25 10:50:00,45.78,45.8,45.7,45.76,32500.0,40.2467,40.2643,40.1764,40.2292,32500.0
2013-02-25 10:55:00,45.75,45.77,45.73,45.74,45000.0,40.2204,40.238,40.2028,40.2116,45000.0
2013-02-25 11:00:00,45.74,45.76,45.66,45.71,27500.0,40.2116,40.2292,40.1412,40.1852,27500.0
2013-02-25 11:05:00,45.72,45.77,45.65,45.75,23700.0,40.194,40.238,40.1325,40.2204,23700.0
2013-02-25 11:10:00,45.75,45.75,45.65,45.66,23200.0,40.2204,40.2204,40.1325,40.1412,23200.0
2013-02-25 11:15:00,45.66,45.74,45.66,45.72,24300.0,40.1412,40.2116,40.1412,40.194,24300.0
2013-02-25 11:20:00,45.74,45.78,45.7,45.77,50000.0,40.2116,40.2467,40.1764,40.238,50000.0
2013-02-25 11:25:00,45.77,45.82,45.74,45.79,32500.0,40.238,40.2819,40.2116,40.2555,32500.0
2013-02-25 11:30:00,45.78,45.81,45.78,45.78,22900.0,40.2467,40.2731,40.2467,40.2467,22900.0
2013-02-25 11:35:00,45.79,45.79,45.74,45.78,51900.0,40.2555,40.2555,40.2116,40.2467,51900.0
2013-02-25 11:40:00,45.78,45.78,45.64,45.64,21000.0,40.2467,40.2467,40.1237,40.1237,21000.0
2013-02-25 11:45:00,45.64,45.67,45.56,45.6,30800.0,40.1237,40.15,40.0533,40.0885,30800.0
2013-02-25 11:50:00,45.59,45.68,45.57,45.68,27900.0,40.0797,40.1588,40.0621,40.1588,27900.0
2013-02-25 11:55:00,45.67,45.73,45.62,45.65,14300.0,40.15,40.2028,40.1061,40.1325,14300.0
2013-02-25 12:00:00,45.64,45.65,45.58,45.6,28700.0,40.1237,40.1325,40.0709,40.0885,28700.0
2013-02-25 12:05:00,45.6,45.71,45.59,45.66,17000.0,40.0885,40.1852,40.0797,40.1412,17000.0
2013-02-25 12:10:00,45.66,45.68,45.66,45.67,13000.0,40.1412,40.1588,40.1412,40.15,13000.0
2013-02-25 12:15:00,45.66,45.66,45.57,45.59,37300.0,40.1412,40.1412,40.0621,40.0797,37300.0
2013-02-25 12:20:00,45.59,45.69,45.58,45.68,12600.0,40.0797,40.1676,40.0709,40.1588,12600.0
2013-02-25 12:25:00,45.67,45.73,45.66,45.71,14700.0,40.15,40.2028,40.1412,40.1852,14700.0
2013-02-25 12:30:00,45.7,45.73,45.69,45.71,17700.0,40.1764,40.2028,40.1676,40.1852,17700.0
2013-02-25 12:35:00,45.71,45.72,45.64,45.65,16200.0,40.1852,40.194,40.1237,40.1325,16200.0
2013-02-25 12:40:00,45.65,45.67,45.61,45.63,26200.0,40.1325,40.15,40.0973,40.1149,26200.0
2013-02-25 12:45:00,45.63,45.71,45.63,45.71,9900.0,40.1149,40.1852,40.1149,40.1852,9900.0
2013-02-25 12:50:00,45.71,45.75,45.68,45.75,26800.0,40.1852,40.2204,40.1588,40.2204,26800.0
2013-02-25 12:55:00,45.76,45.84,45.76,45.83,12300.0,40.2292,40.2995,40.2292,40.2907,12300.0
2013-02-25 13:00:00,45.82,45.91,45.82,45.89,20400.0,40.2819,40.361,40.2819,40.3434,20400.0
2013-02-25 13:05:00,45.89,45.9,45.82,45.85,23900.0,40.3434,40.3522,40.2819,40.3083,23900.0
2013-02-25 13:10:00,45.85,45.86,45.8,45.8,9000.0,40.3083,40.3171,40.2643,40.2643,9000.0
2013-02-25 13:15:00,45.79,45.83,45.75,45.83,37800.0,40.2555,40.2907,40.2204,40.2907,37800.0
2013-02-25 13:20:00,45.82,45.82,45.76,45.8,14000.0,40.2819,40.2819,40.2292,40.2643,14000.0
2013-02-25 13:25:00,45.79,45.8,45.74,45.75,7300.0,40.2555,40.2643,40.2116,40.2204,7300.0
2013-02-25 13:30:00,45.75,45.75,45.67,45.68,18400.0,40.2204,40.2204,40.15,40.1588,18400.0
2013-02-25 13:35:00,45.67,45.72,45.64,45.69,35900.0,40.15,40.194,40.1237,40.1676,35900.0
2013-02-25 13:40:00,45.69,45.7,45.65,45.67,14600.0,40.1676,40.1764,40.1325,40.15,14600.0
2013-02-25 13:45:00,45.69,45.69,45.64,45.68,18500.0,40.1676,40.1676,40.1237,40.1588,18500.0
2013-02-25 13:50:00,45.68,45.71,45.62,45.68,50300.0,40.1588,40.1852,40.1061,40.1588,50300.0
2013-02-25 13:55:00,45.69,45.7,45.62,45.65,29500.0,40.1676,40.1764,40.1061,40.1325,29500.0
2013-02-25 14:00:00,45.65,45.65,45.58,45.59,22900.0,40.1325,40.1325,40.0709,40.0797,22900.0
2013-02-25 14:05:00,45.59,45.59,45.54,45.59,21700.0,40.0797,40.0797,40.0358,40.0797,21700.0
2013-02-25 14:10:00,45.59,45.62,45.54,45.62,14000.0,40.0797,40.1061,40.0358,40.1061,14000.0
2013-02-25 14:15:00,45.62,45.67,45.58,45.66,23900.0,40.1061,40.15,40.0709,40.1412,23900.0
2013-02-25 14:20:00,45.66,45.68,45.63,45.64,34200.0,40.1412,40.1588,40.1149,40.1237,34200.0
2013-02-25 14:25:00,45.63,45.65,45.6,45.65,24100.0,40.1149,40.1325,40.0885,40.1325,24100.0
2013-02-25 14:30:00,45.65,45.73,45.65,45.69,19300.0,40.1325,40.2028,40.1325,40.1676,19300.0
2013-02-25 14:35:00,45.68,45.68,45.57,45.57,26100.0,40.1588,40.1588,40.0621,40.0621,26100.0
2013-02-25 14:40:00,45.57,45.58,45.45,45.5,66600.0,40.0621,40.0709,39.9566,40.0006,66600.0
2013-02-25 14:45:00,45.5,45.51,45.4,45.44,26400.0,40.0006,40.0094,39.9127,39.9478,26400.0
2013-02-25 14:50:00,45.43,45.5,45.43,45.45,18700.0,39.939,40.0006,39.939,39.9566,18700.0
2013-02-25 14:55:00,45.44,45.51,45.44,45.48,35900.0,39.9478,40.0094,39.9478,39.983,35900.0
2013-02-25 15:00:00,45.49,45.53,45.49,45.52,39300.0,39.9918,40.027,39.9918,40.0182,39300.0
2013-02-25 15:05:00,45.52,45.53,45.48,45.53,34200.0,40.0182,40.027,39.983,40.027,34200.0
2013-02-25 15:10:00,45.53,45.57,45.5,45.5,47800.0,40.027,40.0621,40.0006,40.0006,47800.0
2013-02-25 15:15:00,45.51,45.55,45.5,45.52,83900.0,40.0094,40.0445,40.0006,40.0182,83900.0
2013-02-25 15:20:00,45.51,45.55,45.5,45.51,48800.0,40.0094,40.0445,40.0006,40.0094,48800.0
2013-02-25 15:25:00,45.52,45.56,45.5,45.52,69800.0,40.0182,40.0533,40.0006,40.0182,69800.0
2013-02-25 15:30:00,45.53,45.54,45.5,45.52,77200.0,40.027,40.0358,40.0006,40.0182,77200.0
2013-02-25 15:35:00,45.52,45.55,45.49,45.55,72400.0,40.0182,40.0445,39.9918,40.0445,72400.0
2013-02-25 15:40:00,45.55,45.56,45.49,45.51,87900.0,40.0445,40.0533,39.9918,40.0094,87900.0
2013-02-25 15:45:00,45.51,45.54,45.44,45.49,125800.0,40.0094,40.0358,39.9478,39.9918,125800.0
2013-02-25 15:50:00,45.5,45.56,45.47,45.52,228700.0,40.0006,40.0533,39.9742,40.0182,228700.0
2013-02-25 15:55:00,45.52,45.54,45.4,45.45,374300.0,40.0182,40.0358,39.9127,39.9566,374300.0
2013-02-26 09:30:00,45.6,45.64,45.44,45.54,41800.0,40.0885,40.1237,39.9478,40.0358,41800.0
2013-02-26 09:35:00,45.5,45.6,45.38,45.39,41100.0,40.0006,40.0885,39.8951,39.9039,41100.0
2013-02-26 09:40:00,45.37,45.6,45.22,45.24,110100.0,39.8863,40.0885,39.7544,39.772,110100.0
2013-02-26 09:45:00,45.24,45.25,45.01,45.03,116100.0,39.772,39.7808,39.5698,39.5874,116100.0
2013-02-26 09:50:00,45.03,45.11,44.95,45.0,75100.0,39.5874,39.6577,39.5171,39.561,75100.0
2013-02-26 09:55:00,45.02,45.07,44.98,45.02,17300.0,39.5786,39.6226,39.5434,39.5786,17300.0
2013-02-26 10:00:00,45.02,45.3,45.02,45.24,70000.0,39.5786,39.8248,39.5786,39.772,70000.0
2013-02-26 10:05:00,45.23,45.29,45.19,45.19,34100.0,39.7632,39.816,39.7281,39.7281,34100.0
2013-02-26 10:10:00,45.2,45.21,45.0,45.07,53800.0,39.7368,39.7456,39.561,39.6226,53800.0
2013-02-26 10:15:00,45.08,45.12,45.02,45.07,55800.0,39.6314,39.6665,39.5786,39.6226,55800.0
2013-02-26 10:20:00,45.06,45.09,44.97,45.09,42100.0,39.6138,39.6401,39.5346,39.6401,42100.0
2013-02-26 10:25:00,45.1,45.14,45.05,45.06,49300.0,39.6489,39.6841,39.605,39.6138,49300.0
2013-02-26 10:30:00,45.05,45.06,44.94,44.95,55600.0,39.605,39.6138,39.5083,39.5171,55600.0
2013-02-26 10:35:00,44.94,44.97,44.91,44.97,44000.0,39.5083,39.5346,39.4819,39.5346,44000.0
2013-02-26 10:40:00,44.97,45.0,44.93,44.98,166100.0,39.5346,39.561,39.4995,39.5434,166100.0
2013-02-26 10:45:00,44.98,45.04,44.95,45.02,85600.0,39.5434,39.5962,39.5171,39.5786,85600.0
2013-02-26 10:50:00,45.03,45.04,44.94,44.95,117100.0,39.5874,39.5962,39.5083,39.5171,117100.0
2013-02-26 10:55:00,44.95,44.95,44.82,44.89,81300.0,39.5171,39.5171,39.4028,39.4643,81300.0
2013-02-26 11:00:00,44.87,44.91,44.8,44.82,49100.0,39.4467,39.4819,39.3852,39.4028,49100.0
2013-02-26 11:05:00,44.82,44.83,44.73,44.78,38800.0,39.4028,39.4116,39.3237,39.3676,38800.0
2013-02-26 11:10:00,44.78,44.84,44.76,44.8,87000.0,39.3676,39.4204,39.35,39.3852,87000.0
2013-02-26 11:15:00,44.8,44.82,44.77,44.79,39900.0,39.3852,39.4028,39.3588,39.3764,39900.0
2013-02-26 11:20:00,44.8,44.82,44.74,44.8,56000.0,39.3852,39.4028,39.3324,39.3852,56000.0
2013-02-26 11:25:00,44.78,44.85,44.74,44.76,61100.0,39.3676,39.4292,39.3324,39.35,61100.0
2013-02-26 11:30:00,44.77,44.8,44.75,44.76,74200.0,39.3588,39.3852,39.3412,39.35,74200.0
2013-02-26 11:35:00,44.75,44.77,44.69,44.7,38300.0,39.3412,39.3588,39.2885,39.2973,38300.0
2013-02-26 11:40:00,44.7,44.73,44.64,44.73,48900.0,39.2973,39.3237,39.2445,39.3237,48900.0
2013-02-26 11:45:00,44.73,44.73,44.61,44.63,28100.0,39.3237,39.3237,39.2182,39.2357,28100.0
2013-02-26 11:50:00,44.63,44.66,44.59,44.61,27300.0,39.2357,39.2621,39.2006,39.2182,27300.0
2013-02-26 11:55:00,44.61,44.68,44.61,44.66,18600.0,39.2182,39.2797,39.2182,39.2621,18600.0
2013-02-26 12:00:00,44.66,44.74,44.64,44.72,17000.0,39.2621,39.3324,39.2445,39.3149,17000.0
2013-02-26 12:05:00,44.73,44.77,44.7,44.72,16200.0,39.3237,39.3588,39.2973,39.3149,16200.0
2013-02-26 12:10:00,44.75,44.77,44.7,44.77,19900.0,39.3412,39.3588,39.2973,39.3588,19900.0
2013-02-26 12:15:00,44.76,44.81,44.75,44.78,15700.0,39.35,39.394,39.3412,39.3676,15700.0
2013-02-26 12:20:00,44.79,44.84,44.77,44.82,13000.0,39.3764,39.4204,39.3588,39.4028,13000.0
2013-02-26 12:25:00,44.83,44.86,44.79,44.84,34000.0,39.4116,39.4379,39.3764,39.4204,34000.0
2013-02-26 12:30:00,44.83,44.91,44.82,44.9,19200.0,39.4116,39.4819,39.4028,39.4731,19200.0
2013-02-26 12:35:00,44.9,44.94,44.84,44.9,26200.0,39.4731,39.5083,39.4204,39.4731,26200.0
2013-02-26 12:40:00,44.91,44.91,44.84,44.85,12400.0,39.4819,39.4819,39.4204,39.4292,12400.0
2013-02-26 12:45:00,44.85,44.85,44.76,44.85,24800.0,39.4292,39.4292,39.35,39.4292,24800.0
2013-02-26 12:50:00,44.85,44.85,44.8,44.81,10000.0,39.4292,39.4292,39.3852,39.394,10000.0
2013-02-26 12:55:00,44.81,44.87,44.8,44.85,30700.0,39.394,39.4467,39.3852,39.4292,30700.0
2013-02-26 13:00:00,44.85,44.94,44.83,44.93,19700.0,39.4292,39.5083,39.4116,39.4995,19700.0
2013-02-26 13:05:00,44.95,44.95,44.85,44.86,15200.0,39.5171,39.5171,39.4292,39.4379,15200.0
2013-02-26 13:10:00,44.87,44.87,44.79,44.81,12000.0,39.4467,39.4467,39.3764,39.394,12000.0
2013-02-26 13:15:00,44.82,44.86,44.79,44.79,15600.0,39.4028,39.4379,39.3764,39.3764,15600.0
2013-02-26 13:20:00,44.8,44.9,44.77,44.88,35900.0,39.3852,39.4731,39.3588,39.4555,35900.0
2013-02-26 13:25:00,44.9,44.92,44.86,44.89,13700.0,39.4731,39.4907,39.4379,39.4643,13700.0
2013-02-26 13:30:00,44.88,44.99,44.88,44.96,12200.0,39.4555,39.5522,39.4555,39.5259,12200.0
2013-02-26 13:35:00,44.95,44.98,44.92,44.98,18700.0,39.5171,39.5434,39.4907,39.5434,18700.0
2013-02-26 13:40:00,44.98,45.0,44.93,44.95,14400.0,39.5434,39.561,39.4995,39.5171,14400.0
2013-02-26 13:45:00,44.95,45.0,44.95,44.99,25700.0,39.5171,39.561,39.5171,39.5522,25700.0
2013-02-26 13:50:00,44.99,45.0,44.97,45.0,28800.0,39.5522,39.561,39.5346,39.561,28800.0
2013-02-26 13:55:00,45.0,45.02,44.97,45.01,21000.0,39.561,39.5786,39.5346,39.5698,21000.0
2013-02-26 14:00:00,45.0,45.02,44.97,45.01,27700.0,39.561,39.5786,39.5346,39.5698,27700.0
2013-02-26 14:05:00,45.01,45.05,45.01,45.02,30000.0,39.5698,39.605,39.5698,39.5786,30000.0
2013-02-26 14:10:00,45.02,45.02,44.99,45.02,31600.0,39.5786,39.5786,39.5522,39.5786,31600.0
2013-02-26 14:15:00,45.02,45.03,44.98,45.0,113300.0,39.5786,39.5874,39.5434,39.561,113300.0
2013-02-26 14:20:00,45.0,45.08,44.99,45.08,50500.0,39.561,39.6314,39.5522,39.6314,50500.0
2013-02-26 14:25:00,45.09,45.1,45.02,45.07,37500.0,39.6401,39.6489,39.5786,39.6226,37500.0
2013-02-26 14:30:00,45.07,45.07,45.0,45.01,39400.0,39.6226,39.6226,39.561,39.5698,39400.0
2013-02-26 14:35:00,45.01,45.07,45.01,45.04,32300.0,39.5698,39.6226,39.5698,39.5962,32300.0
2013-02-26 14:40:00,45.04,45.04,44.99,45.01,30100.0,39.5962,39.5962,39.5522,39.5698,30100.0
2013-02-26 14:45:00,45.02,45.04,44.98,45.0,63800.0,39.5786,39.5962,39.5434,39.561,63800.0
2013-02-26 14:50:00,45.0,45.04,44.98,45.01,37800.0,39.561,39.5962,39.5434,39.5698,37800.0
2013-02-26 14:55:00,45.01,45.01,44.98,44.98,45800.0,39.5698,39.5698,39.5434,39.5434,45800.0
2013-02-26 15:00:00,44.99,45.03,44.98,44.98,61500.0,39.5522,39.5874,39.5434,39.5434,61500.0
2013-02-26 15:05:00,44.99,44.99,44.91,44.94,29500.0,39.5522,39.5522,39.4819,39.5083,29500.0
2013-02-26 15:10:00,44.94,44.96,44.88,44.92,37000.0,39.5083,39.5259,39.4555,39.4907,37000.0
2013-02-26 15:15:00,44.91,44.96,44.9,44.93,25300.0,39.4819,39.5259,39.4731,39.4995,25300.0
2013-02-26 15:20:00,44.91,44.94,44.86,44.93,40200.0,39.4819,39.5083,39.4379,39.4995,40200.0
2013-02-26 15:25:00,44.91,44.98,44.89,44.98,129800.0,39.4819,39.5434,39.4643,39.5434,129800.0
2013-02-26 15:30:00,44.99,44.99,44.91,44.92,43400.0,39.5522,39.5522,39.4819,39.4907,43400.0
2013-02-26 15:35:00,44.92,44.94,44.87,44.91,89800.0,39.4907,39.5083,39.4467,39.4819,89800.0
2013-02-26 15:40:00,44.92,45.01,44.91,45.0,108500.0,39.4907,39.5698,39.4819,39.561,108500.0
2013-02-26 15:45:00,45.01,45.1,45.0,45.03,341600.0,39.5698,39.6489,39.561,39.5874,341600.0
2013-02-26 15:50:00,45.03,45.07,44.97,45.0,288500.0,39.5874,39.6226,39.5346,39.561,288500.0
2013-02-26 15:55:00,45.0,45.02,44.94,44.95,179500.0,39.561,39.5786,39.5083,39.5171,179500.0
2013-02-27 09:30:00,46.23,47.47,46.23,47.47,321600.0,40.6424,41.7325,40.6424,41.7325,321600.0
2013-02-27 09:35:00,47.47,47.5,46.55,46.74,259500.0,41.7325,41.7589,40.9237,41.0907,259500.0
2013-02-27 09:40:00,46.73,47.0,46.7,46.98,371800.0,41.0819,41.3193,41.0555,41.3017,371800.0
2013-02-27 09:45:00,46.99,47.15,46.9,46.98,190100.0,41.3105,41.4512,41.2314,41.3017,190100.0
2013-02-27 09:50:00,46.97,47.25,46.84,46.85,272600.0,41.2929,41.5391,41.1786,41.1874,272600.0
2013-02-27 09:55:00,46.88,46.99,46.59,46.59,110700.0,41.2138,41.3105,40.9588,40.9588,110700.0
2013-02-27 10:00:00,46.6,46.66,46.25,46.28,154400.0,40.9676,41.0204,40.6599,40.6863,154400.0
2013-02-27 10:05:00,46.28,46.54,46.21,46.53,114200.0,40.6863,40.9149,40.6248,40.9061,114200.0
2013-02-27 10:10:00,46.53,46.67,46.53,46.65,44800.0,40.9061,41.0292,40.9061,41.0116,44800.0
2013-02-27 10:15:00,46.66,46.75,46.46,46.54,77200.0,41.0204,41.0995,40.8446,40.9149,77200.0
2013-02-27 10:20:00,46.54,46.7,46.54,46.68,97000.0,40.9149,41.0555,40.9149,41.038,97000.0
2013-02-27 10:25:00,46.7,46.85,46.58,46.85,115200.0,41.0555,41.1874,40.9501,41.1874,115200.0
2013-02-27 10:30:00,46.84,46.89,46.74,46.87,68600.0,41.1786,41.2226,41.0907,41.205,68600.0
2013-02-27 10:35:00,46.87,47.05,46.87,46.93,75700.0,41.205,41.3632,41.205,41.2577,75700.0
2013-02-27 10:40:00,46.93,47.04,46.83,46.84,90400.0,41.2577,41.3545,41.1698,41.1786,90400.0
2013-02-27 10:45:00,46.84,46.88,46.72,46.76,33500.0,41.1786,41.2138,41.0731,41.1083,33500.0
2013-02-27 10:50:00,46.77,46.82,46.73,46.82,33100.0,41.1171,41.161,41.0819,41.161,33100.0
2013-02-27 10:55:00,46.82,46.89,46.81,46.85,47700.0,41.161,41.2226,41.1523,41.1874,47700.0
2013-02-27 11:00:00,46.85,46.95,46.84,46.95,120200.0,41.1874,41.2753,41.1786,41.2753,120200.0
2013-02-27 11:05:00,46.94,47.01,46.9,46.97,71800.0,41.2665,41.3281,41.2314,41.2929,71800.0
2013-02-27 11:10:00,46.96,47.14,46.93,47.12,71400.0,41.2841,41.4424,41.2577,41.4248,71400.0
2013-02-27 11:15:00,47.13,47.13,46.95,47.0,110000.0,41.4336,41.4336,41.2753,41.3193,110000.0
2013-02-27 11:20:00,47.0,47.05,47.0,47.04,43300.0,41.3193,41.3632,41.3193,41.3545,43300.0
2013-02-27 11:25:00,47.04,47.04,46.97,47.02,52000.0,41.3545,41.3545,41.2929,41.3369,52000.0
2013-02-27 11:30:00,47.03,47.05,47.01,47.04,43900.0,41.3457,41.3632,41.3281,41.3545,43900.0
2013-02-27 11:35:00,47.04,47.05,46.99,47.03,73900.0,41.3545,41.3632,41.3105,41.3457,73900.0
2013-02-27 11:40:00,47.03,47.1,46.99,47.08,73300.0,41.3457,41.4072,41.3105,41.3896,73300.0
2013-02-27 11:45:00,47.09,47.13,47.05,47.13,59600.0,41.3984,41.4336,41.3632,41.4336,59600.0
2013-02-27 11:50:00,47.14,47.19,47.1,47.1,78100.0,41.4424,41.4863,41.4072,41.4072,78100.0
2013-02-27 11:55:00,47.1,47.21,47.1,47.13,149900.0,41.4072,41.5039,41.4072,41.4336,149900.0
2013-02-27 12:00:00,47.12,47.13,47.03,47.08,43600.0,41.4248,41.4336,41.3457,41.3896,43600.0
2013-02-27 12:05:00,47.08,47.16,47.08,47.12,50700.0,41.3896,41.4599,41.3896,41.4248,50700.0
2013-02-27 12:10:00,47.13,47.15,47.05,47.14,25100.0,41.4336,41.4512,41.3632,41.4424,25100.0
2013-02-27 12:15:00,47.14,47.15,47.02,47.04,20000.0,41.4424,41.4512,41.3369,41.3545,20000.0
2013-02-27 12:20:00,47.04,47.09,47.01,47.06,25000.0,41.3545,41.3984,41.3281,41.372,25000.0
2013-02-27 12:25:00,47.05,47.06,46.97,47.0,82100.0,41.3632,41.372,41.2929,41.3193,82100.0
2013-02-27 12:30:00,47.01,47.06,46.98,47.03,63400.0,41.3281,41.372,41.3017,41.3457,63400.0
2013-02-27 12:35:00,47.03,47.03,46.97,46.98,24500.0,41.3457,41.3457,41.2929,41.3017,24500.0
2013-02-27 12:40:00,46.99,47.0,46.89,46.9,13400.0,41.3105,41.3193,41.2226,41.2314,13400.0
2013-02-27 12:45:00,46.91,46.94,46.91,46.91,8200.0,41.2402,41.2665,41.2402,41.2402,8200.0
2013-02-27 12:50:00,46.91,46.94,46.87,46.87,9900.0,41.2402,41.2665,41.205,41.205,9900.0
2013-02-27 12:55:00,46.87,46.98,46.84,46.9,22900.0,41.205,41.3017,41.1786,41.2314,22900.0
2013-02-27 13:00:00,46.9,46.92,46.85,46.86,11800.0,41.2314,41.249,41.1874,41.1962,11800.0
2013-02-27 13:05:00,46.86,46.9,46.82,46.88,92200.0,41.1962,41.2314,41.161,41.2138,92200.0
2013-02-27 13:10:00,46.88,46.94,46.88,46.91,32200.0,41.2138,41.2665,41.2138,41.2402,32200.0
2013-02-27 13:15:00,46.9,46.95,46.87,46.87,34800.0,41.2314,41.2753,41.205,41.205,34800.0
2013-02-27 13:20:00,46.87,46.93,46.86,46.91,34300.0,41.205,41.2577,41.1962,41.2402,34300.0
2013-02-27 13:25:00,46.92,46.96,46.9,46.96,38300.0,41.249,41.2841,41.2314,41.2841,38300.0
2013-02-27 13:30:00,46.95,46.98,46.93,46.95,23500.0,41.2753,41.3017,41.2577,41.2753,23500.0
2013-02-27 13:35:00,46.95,46.96,46.91,46.93,18500.0,41.2753,41.2841,41.2402,41.2577,18500.0
2013-02-27 13:40:00,46.94,46.95,46.87,46.87,20900.0,41.2665,41.2753,41.205,41.205,20900.0
2013-02-27 13:45:00,46.88,46.89,46.82,46.82,18700.0,41.2138,41.2226,41.161,41.161,18700.0
2013-02-27 13:50:00,46.8,46.85,46.74,46.74,23700.0,41.1435,41.1874,41.0907,41.0907,23700.0
2013-02-27 13:55:00,46.74,46.81,46.68,46.8,28600.0,41.0907,41.1523,41.038,41.1435,28600.0
2013-02-27 14:00:00,46.81,46.88,46.8,46.87,40000.0,41.1523,41.2138,41.1435,41.205,40000.0
2013-02-27 14:05:00,46.88,46.88,46.84,46.88,29000.0,41.2138,41.2138,41.1786,41.2138,29000.0
2013-02-27 14:10:00,46.88,46.92,46.86,46.88,22700.0,41.2138,41.249,41.1962,41.2138,22700.0
2013-02-27 14:15:00,46.89,46.93,46.87,46.88,22300.0,41.2226,41.2577,41.205,41.2138,22300.0
2013-02-27 14:20:00,46.88,46.94,46.88,46.91,37600.0,41.2138,41.2665,41.2138,41.2402,37600.0
2013-02-27 14:25:00,46.92,46.92,46.86,46.86,13600.0,41.249,41.249,41.1962,41.1962,13600.0
2013-02-27 14:30:00,46.85,46.89,46.85,46.87,32900.0,41.1874,41.2226,41.1874,41.205,32900.0
2013-02-27 14:35:00,46.88,46.9,46.88,46.88,28200.0,41.2138,41.2314,41.2138,41.2138,28200.0
2013-02-27 14:40:00,46.88,46.88,46.71,46.72,68200.0,41.2138,41.2138,41.0643,41.0731,68200.0
2013-02-27 14:45:00,46.73,46.83,46.73,46.81,68100.0,41.0819,41.1698,41.0819,41.1523,68100.0
2013-02-27 14:50:00,46.81,46.82,46.76,46.81,22500.0,41.1523,41.161,41.1083,41.1523,22500.0
2013-02-27 14:55:00,46.82,46.82,46.78,46.8,37300.0,41.161,41.161,41.1259,41.1435,37300.0
2013-02-27 15:00:00,46.8,46.81,46.66,46.67,68700.0,41.1435,41.1523,41.0204,41.0292,68700.0
2013-02-27 15:05:00,46.68,46.73,46.6,46.65,97600.0,41.038,41.0819,40.9676,41.0116,97600.0
2013-02-27 15:10:00,46.65,46.79,46.64,46.76,90100.0,41.0116,41.1347,41.0028,41.1083,90100.0
2013-02-27 15:15:00,46.77,46.81,46.74,46.74,46300.0,41.1171,41.1523,41.0907,41.0907,46300.0
2013-02-27 15:20:00,46.74,46.78,46.72,46.78,55700.0,41.0907,41.1259,41.0731,41.1259,55700.0
2013-02-27 15:25:00,46.78,46.79,46.66,46.66,76000.0,41.1259,41.1347,41.0204,41.0204,76000.0
2013-02-27 15:30:00,46.67,46.76,46.62,46.76,93800.0,41.0292,41.1083,40.9852,41.1083,93800.0
2013-02-27 15:35:00,46.76,46.76,46.69,46.71,66800.0,41.1083,41.1083,41.0468,41.0643,66800.0
2013-02-27 15:40:00,46.71,46.72,46.64,46.64,85600.0,41.0643,41.0731,41.0028,41.0028,85600.0
2013-02-27 15:45:00,46.64,46.67,46.61,46.61,90800.0,41.0028,41.0292,40.9764,40.9764,90800.0
2013-02-27 15:50:00,46.61,46.72,46.58,46.69,122700.0,40.9764,41.0731,40.9501,41.0468,122700.0
2013-02-27 15:55:00,46.69,46.69,46.53,46.56,296100.0,41.0468,41.0468,40.9061,40.9325,296100.0
2013-02-28 09:30:00,46.37,46.59,46.25,46.25,53600.0,40.7654,40.9588,40.6599,40.6599,53600.0
2013-02-28 09:35:00,46.26,46.33,46.2,46.3,71100.0,40.6687,40.7303,40.616,40.7039,71100.0
2013-02-28 09:40:00,46.3,46.3,46.18,46.22,61600.0,40.7039,40.7039,40.5984,40.6336,61600.0
2013-02-28 09:45:00,46.22,46.42,46.21,46.4,49100.0,40.6336,40.8094,40.6248,40.7918,49100.0
2013-02-28 09:50:00,46.39,46.42,46.39,46.39,52400.0,40.783,40.8094,40.783,40.783,52400.0
2013-02-28 09:55:00,46.4,46.44,46.39,46.44,21300.0,40.7918,40.827,40.783,40.827,21300.0
2013-02-28 10:00:00,46.44,46.48,46.33,46.33,37000.0,40.827,40.8621,40.7303,40.7303,37000.0
2013-02-28 10:05:00,46.34,46.4,46.32,46.36,26400.0,40.7391,40.7918,40.7215,40.7566,26400.0
2013-02-28 10:10:00,46.35,46.46,46.33,46.46,41100.0,40.7479,40.8446,40.7303,40.8446,41100.0
2013-02-28 10:15:00,46.45,46.47,46.4,46.41,21400.0,40.8358,40.8533,40.7918,40.8006,21400.0
2013-02-28 10:20:00,46.41,46.43,46.29,46.29,25100.0,40.8006,40.8182,40.6951,40.6951,25100.0
2013-02-28 10:25:00,46.28,46.33,46.26,46.31,23500.0,40.6863,40.7303,40.6687,40.7127,23500.0
2013-02-28 10:30:00,46.31,46.32,46.22,46.23,44000.0,40.7127,40.7215,40.6336,40.6424,44000.0
2013-02-28 10:35:00,46.23,46.24,46.18,46.22,23000.0,40.6424,40.6511,40.5984,40.6336,23000.0
2013-02-28 10:40:00,46.23,46.24,46.14,46.15,24800.0,40.6424,40.6511,40.5632,40.572,24800.0
2013-02-28 10:45:00,46.15,46.22,46.1,46.11,34700.0,40.572,40.6336,40.5281,40.5369,34700.0
2013-02-28 10:50:00,46.1,46.2,46.1,46.14,29800.0,40.5281,40.616,40.5281,40.5632,29800.0
2013-02-28 10:55:00,46.14,46.16,46.08,46.13,77200.0,40.5632,40.5808,40.5105,40.5544,77200.0
2013-02-28 11:00:00,46.12,46.36,46.12,46.35,63700.0,40.5457,40.7566,40.5457,40.7479,63700.0
2013-02-28 11:05:00,46.36,46.56,46.33,46.52,99400.0,40.7566,40.9325,40.7303,40.8973,99400.0
2013-02-28 11:10:00,46.51,46.54,46.37,46.39,37500.0,40.8885,40.9149,40.7654,40.783,37500.0
2013-02-28 11:15:00,46.39,46.42,46.29,46.39,66600.0,40.783,40.8094,40.6951,40.783,66600.0
2013-02-28 11:20:00,46.39,46.39,46.35,46.37,32400.0,40.783,40.783,40.7479,40.7654,32400.0
2013-02-28 11:25:00,46.37,46.43,46.32,46.43,28200.0,40.7654,40.8182,40.7215,40.8182,28200.0
2013-02-28 11:30:00,46.43,46.44,46.41,46.41,18500.0,40.8182,40.827,40.8006,40.8006,18500.0
2013-02-28 11:35:00,46.4,46.4,46.32,46.32,42300.0,40.7918,40.7918,40.7215,40.7215,42300.0
2013-02-28 11:40:00,46.32,46.32,46.22,46.22,40500.0,40.7215,40.7215,40.6336,40.6336,40500.0
2013-02-28 11:45:00,46.22,46.22,46.14,46.16,45500.0,40.6336,40.6336,40.5632,40.5808,45500.0
2013-02-28 11:50:00,46.16,46.22,46.14,46.19,46600.0,40.5808,40.6336,40.5632,40.6072,46600.0
2013-02-28 11:55:00,46.2,46.32,46.18,46.32,12600.0,40.616,40.7215,40.5984,40.7215,12600.0
2013-02-28 12:00:00,46.32,46.34,46.27,46.29,25700.0,40.7215,40.7391,40.6775,40.6951,25700.0
2013-02-28 12:05:00,46.31,46.35,46.27,46.3,20700.0,40.7127,40.7479,40.6775,40.7039,20700.0
2013-02-28 12:10:00,46.3,46.31,46.26,46.26,9000.0,40.7039,40.7127,40.6687,40.6687,9000.0
2013-02-28 12:15:00,46.26,46.26,46.19,46.23,30900.0,40.6687,40.6687,40.6072,40.6424,30900.0
2013-02-28 12:20:00,46.23,46.24,46.2,46.21,34000.0,40.6424,40.6511,40.616,40.6248,34000.0
2013-02-28 12:25:00,46.21,46.21,46.14,46.14,15900.0,40.6248,40.6248,40.5632,40.5632,15900.0
2013-02-28 12:30:00,46.15,46.16,46.13,46.16,55000.0,40.572,40.5808,40.5544,40.5808,55000.0
2013-02-28 12:35:00,46.15,46.21,46.15,46.2,58900.0,40.572,40.6248,40.572,40.616,58900.0
2013-02-28 12:40:00,46.2,46.21,46.13,46.15,63300.0,40.616,40.6248,40.5544,40.572,63300.0
2013-02-28 12:45:00,46.14,46.16,46.13,46.16,84200.0,40.5632,40.5808,40.5544,40.5808,84200.0
2013-02-28 12:50:00,46.16,46.21,46.12,46.18,798400.0,40.5808,40.6248,40.5457,40.5984,798400.0
2013-02-28 12:55:00,46.18,46.21,46.14,46.15,25600.0,40.5984,40.6248,40.5632,40.572,25600.0
2013-02-28 13:00:00,46.15,46.2,46.14,46.2,18900.0,40.572,40.616,40.5632,40.616,18900.0
2013-02-28 13:05:00,46.2,46.28,46.2,46.28,14200.0,40.616,40.6863,40.616,40.6863,14200.0
2013-02-28 13:10:00,46.28,46.28,46.21,46.22,34200.0,40.6863,40.6863,40.6248,40.6336,34200.0
2013-02-28 13:15:00,46.22,46.26,46.2,46.25,18700.0,40.6336,40.6687,40.616,40.6599,18700.0
2013-02-28 13:20:00,46.25,46.37,46.23,46.36,17000.0,40.6599,40.7654,40.6424,40.7566,17000.0
2013-02-28 13:25:00,46.36,46.39,46.33,46.35,28900.0,40.7566,40.783,40.7303,40.7479,28900.0
2013-02-28 13:30:00,46.36,46.45,46.36,46.45,42000.0,40.7566,40.8358,40.7566,40.8358,42000.0
2013-02-28 13:35:00,46.45,46.48,46.44,46.47,37400.0,40.8358,40.8621,40.827,40.8533,37400.0
2013-02-28 13:40:00,46.47,46.5,46.46,46.48,49100.0,40.8533,40.8797,40.8446,40.8621,49100.0
2013-02-28 13:45:00,46.48,46.57,46.44,46.54,38200.0,40.8621,40.9413,40.827,40.9149,38200.0
2013-02-28 13:50:00,46.54,46.56,46.53,46.55,30300.0,40.9149,40.9325,40.9061,40.9237,30300.0
2013-02-28 13:55:00,46.56,46.66,46.56,46.62,23600.0,40.9325,41.0204,40.9325,40.9852,23600.0
2013-02-28 14:00:00,46.62,46.65,46.6,46.61,27600.0,40.9852,41.0116,40.9676,40.9764,27600.0
2013-02-28 14:05:00,46.61,46.63,46.6,46.62,22400.0,40.9764,40.994,40.9676,40.9852,22400.0
2013-02-28 14:10:00,46.62,46.67,46.62,46.67,49400.0,40.9852,41.0292,40.9852,41.0292,49400.0
2013-02-28 14:15:00,46.67,46.68,46.63,46.66,90300.0,41.0292,41.038,40.994,41.0204,90300.0
2013-02-28 14:20:00,46.66,46.66,46.62,46.64,22200.0,41.0204,41.0204,40.9852,41.0028,22200.0
2013-02-28 14:25:00,46.65,46.65,46.63,46.65,22900.0,41.0116,41.0116,40.994,41.0116,22900.0
2013-02-28 14:30:00,46.66,46.66,46.59,46.6,29500.0,41.0204,41.0204,40.9588,40.9676,29500.0
2013-02-28 14:35:00,46.59,46.6,46.51,46.57,27600.0,40.9588,40.9676,40.8885,40.9413,27600.0
2013-02-28 14:40:00,46.58,46.6,46.56,46.57,25400.0,40.9501,40.9676,40.9325,40.9413,25400.0
2013-02-28 14:45:00,46.57,46.64,46.57,46.63,26100.0,40.9413,41.0028,40.9413,40.994,26100.0
2013-02-28 14:50:00,46.64,46.64,46.59,46.62,49700.0,41.0028,41.0028,40.9588,40.9852,49700.0
2013-02-28 14:55:00,46.61,46.63,46.6,46.61,34000.0,40.9764,40.994,40.9676,40.9764,34000.0
2013-02-28 15:00:00,46.62,46.62,46.56,46.59,51200.0,40.9852,40.9852,40.9325,40.9588,51200.0
2013-02-28 15:05:00,46.59,46.61,46.55,46.55,54500.0,40.9588,40.9764,40.9237,40.9237,54500.0
2013-02-28 15:10:00,46.54,46.57,46.5,46.54,27300.0,40.9149,40.9413,40.8797,40.9149,27300.0
2013-02-28 15:15:00,46.54,46.59,46.53,46.59,48400.0,40.9149,40.9588,40.9061,40.9588,48400.0
2013-02-28 15:20:00,46.59,46.59,46.53,46.58,58900.0,40.9588,40.9588,40.9061,40.9501,58900.0
2013-02-28 15:25:00,46.58,46.6,46.53,46.59,45000.0,40.9501,40.9676,40.9061,40.9588,45000.0
2013-02-28 15:30:00,46.59,46.63,46.59,46.59,60400.0,40.9588,40.994,40.9588,40.9588,60400.0
2013-02-28 15:35:00,46.59,46.59,46.53,46.58,64800.0,40.9588,40.9588,40.9061,40.9501,64800.0
2013-02-28 15:40:00,46.58,46.58,46.49,46.5,43900.0,40.9501,40.9501,40.8709,40.8797,43900.0
2013-02-28 15:45:00,46.49,46.57,46.48,46.5,102000.0,40.8709,40.9413,40.8621,40.8797,102000.0
2013-02-28 15:50:00,46.51,46.51,46.43,46.44,94300.0,40.8885,40.8885,40.8182,40.827,94300.0
2013-02-28 15:55:00,46.44,46.51,46.3,46.34,444500.0,40.827,40.8885,40.7039,40.7391,444500.0
2013-03-01 09:30:00,46.26,46.31,45.84,45.98,51400.0,40.6687,40.7127,40.2995,40.4226,51400.0
2013-03-01 09:35:00,45.98,46.16,45.97,46.15,41200.0,40.4226,40.5808,40.4138,40.572,41200.0
2013-03-01 09:40:00,46.15,46.24,46.11,46.24,34300.0,40.572,40.6511,40.5369,40.6511,34300.0
2013-03-01 09:45:00,46.24,46.34,46.16,46.27,40000.0,40.6511,40.7391,40.5808,40.6775,40000.0
2013-03-01 09:50:00,46.27,46.32,46.19,46.29,23700.0,40.6775,40.7215,40.6072,40.6951,23700.0
2013-03-01 09:55:00,46.27,46.36,46.26,46.31,25000.0,40.6775,40.7566,40.6687,40.7127,25000.0
2013-03-01 10:00:00,46.31,46.42,46.31,46.34,23400.0,40.7127,40.8094,40.7127,40.7391,23400.0
2013-03-01 10:05:00,46.36,46.47,46.3,46.44,36000.0,40.7566,40.8533,40.7039,40.827,36000.0
2013-03-01 10:10:00,46.43,46.5,46.38,46.48,23000.0,40.8182,40.8797,40.7742,40.8621,23000.0
2013-03-01 10:15:00,46.49,46.51,46.35,46.35,18300.0,40.8709,40.8885,40.7479,40.7479,18300.0
2013-03-01 10:20:00,46.36,46.44,46.31,46.41,15700.0,40.7566,40.827,40.7127,40.8006,15700.0
2013-03-01 10:25:00,46.42,46.61,46.41,46.6,41300.0,40.8094,40.9764,40.8006,40.9676,41300.0
2013-03-01 10:30:00,46.59,46.65,46.55,46.6,40200.0,40.9588,41.0116,40.9237,40.9676,40200.0
2013-03-01 10:35:00,46.6,46.72,46.6,46.63,41500.0,40.9676,41.0731,40.9676,40.994,41500.0
2013-03-01 10:40:00,46.64,46.68,46.54,46.66,24000.0,41.0028,41.038,40.9149,41.0204,24000.0
2013-03-01 10:45:00,46.66,46.75,46.59,46.73,83900.0,41.0204,41.0995,40.9588,41.0819,83900.0
2013-03-01 10:50:00,46.73,46.85,46.69,46.82,52600.0,41.0819,41.1874,41.0468,41.161,52600.0
2013-03-01 10:55:00,46.82,46.89,46.81,46.88,46300.0,41.161,41.2226,41.1523,41.2138,46300.0
2013-03-01 11:00:00,46.88,46.89,46.76,46.83,59900.0,41.2138,41.2226,41.1083,41.1698,59900.0
2013-03-01 11:05:00,46.81,46.87,46.77,46.86,65800.0,41.1523,41.205,41.1171,41.1962,65800.0
2013-03-01 11:10:00,46.86,46.93,46.8,46.9,43000.0,41.1962,41.2577,41.1435,41.2314,43000.0
2013-03-01 11:15:00,46.88,46.9,46.83,46.83,72400.0,41.2138,41.2314,41.1698,41.1698,72400.0
2013-03-01 11:20:00,46.84,46.97,46.84,46.95,29900.0,41.1786,41.2929,41.1786,41.2753,29900.0
2013-03-01 11:25:00,46.94,47.05,46.87,46.98,59200.0,41.2665,41.3632,41.205,41.3017,59200.0
2013-03-01 11:30:00,46.98,47.01,46.93,47.0,29900.0,41.3017,41.3281,41.2577,41.3193,29900.0
2013-03-01 11:35:00,46.98,46.99,46.9,46.92,26400.0,41.3017,41.3105,41.2314,41.249,26400.0
2013-03-01 11:40:00,46.92,46.92,46.81,46.88,27500.0,41.249,41.249,41.1523,41.2138,27500.0
2013-03-01 11:45:00,46.89,46.9,46.76,46.76,49200.0,41.2226,41.2314,41.1083,41.1083,49200.0
2013-03-01 11:50:00,46.76,46.81,46.73,46.76,55500.0,41.1083,41.1523,41.0819,41.1083,55500.0
2013-03-01 11:55:00,46.75,46.84,46.73,46.8,57100.0,41.0995,41.1786,41.0819,41.1435,57100.0
2013-03-01 12:00:00,46.8,46.98,46.78,46.97,34700.0,41.1435,41.3017,41.1259,41.2929,34700.0
2013-03-01 12:05:00,46.97,47.12,46.97,47.1,57400.0,41.2929,41.4248,41.2929,41.4072,57400.0
2013-03-01 12:10:00,47.11,47.12,47.03,47.09,31700.0,41.416,41.4248,41.3457,41.3984,31700.0
2013-03-01 12:15:00,47.08,47.09,46.99,47.09,28200.0,41.3896,41.3984,41.3105,41.3984,28200.0
2013-03-01 12:20:00,47.08,47.11,47.01,47.09,30500.0,41.3896,41.416,41.3281,41.3984,30500.0
2013-03-01 12:25:00,47.1,47.13,47.06,47.07,36800.0,41.4072,41.4336,41.372,41.3808,36800.0
2013-03-01 12:30:00,47.07,47.19,47.06,47.06,45600.0,41.3808,41.4863,41.372,41.372,45600.0
2013-03-01 12:35:00,47.05,47.14,47.05,47.09,28900.0,41.3632,41.4424,41.3632,41.3984,28900.0
2013-03-01 12:40:00,47.09,47.15,47.07,47.12,21600.0,41.3984,41.4512,41.3808,41.4248,21600.0
2013-03-01 12:45:00,47.11,47.12,47.08,47.09,15900.0,41.416,41.4248,41.3896,41.3984,15900.0
2013-03-01 12:50:00,47.09,47.18,47.09,47.13,18600.0,41.3984,41.4775,41.3984,41.4336,18600.0
2013-03-01 12:55:00,47.13,47.15,47.09,47.1,10800.0,41.4336,41.4512,41.3984,41.4072,10800.0
2013-03-01 13:00:00,47.13,47.15,47.03,47.04,37300.0,41.4336,41.4512,41.3457,41.3545,37300.0
2013-03-01 13:05:00,47.02,47.03,46.93,46.94,19100.0,41.3369,41.3457,41.2577,41.2665,19100.0
2013-03-01 13:10:00,46.95,47.0,46.94,46.99,27800.0,41.2753,41.3193,41.2665,41.3105,27800.0
2013-03-01 13:15:00,46.98,47.04,46.96,46.96,17500.0,41.3017,41.3545,41.2841,41.2841,17500.0
2013-03-01 13:20:00,46.97,47.0,46.94,47.0,25400.0,41.2929,41.3193,41.2665,41.3193,25400.0
2013-03-01 13:25:00,47.0,47.0,46.92,46.95,35000.0,41.3193,41.3193,41.249,41.2753,35000.0
2013-03-01 13:30:00,46.95,46.98,46.9,46.96,30000.0,41.2753,41.3017,41.2314,41.2841,30000.0
2013-03-01 13:35:00,46.97,47.0,46.96,46.98,33500.0,41.2929,41.3193,41.2841,41.3017,33500.0
2013-03-01 13:40:00,46.97,47.01,46.94,46.94,32700.0,41.2929,41.3281,41.2665,41.2665,32700.0
2013-03-01 13:45:00,46.94,46.95,46.87,46.87,18000.0,41.2665,41.2753,41.205,41.205,18000.0
2013-03-01 13:50:00,46.87,47.03,46.87,47.0,90800.0,41.205,41.3457,41.205,41.3193,90800.0
2013-03-01 13:55:00,47.0,47.14,47.0,47.14,61400.0,41.3193,41.4424,41.3193,41.4424,61400.0
2013-03-01 14:00:00,47.14,47.16,47.12,47.16,71900.0,41.4424,41.4599,41.4248,41.4599,71900.0
2013-03-01 14:05:00,47.15,47.22,47.13,47.13,44500.0,41.4512,41.5127,41.4336,41.4336,44500.0
2013-03-01 14:10:00,47.13,47.15,47.11,47.12,27900.0,41.4336,41.4512,41.416,41.4248,27900.0
2013-03-01 14:15:00,47.12,47.16,47.08,47.16,51200.0,41.4248,41.4599,41.3896,41.4599,51200.0
2013-03-01 14:20:00,47.15,47.18,47.09,47.11,37100.0,41.4512,41.4775,41.3984,41.416,37100.0
2013-03-01 14:25:00,47.11,47.11,47.05,47.05,24900.0,41.416,41.416,41.3632,41.3632,24900.0
2013-03-01 14:30:00,47.07,47.13,47.07,47.09,16800.0,41.3808,41.4336,41.3808,41.3984,16800.0
2013-03-01 14:35:00,47.09,47.14,47.08,47.09,27300.0,41.3984,41.4424,41.3896,41.3984,27300.0
2013-03-01 14:40:00,47.09,47.15,47.09,47.14,31100.0,41.3984,41.4512,41.3984,41.4424,31100.0
2013-03-01 14:45:00,47.15,47.25,47.15,47.23,57200.0,41.4512,41.5391,41.4512,41.5215,57200.0
2013-03-01 14:50:00,47.23,47.24,47.18,47.24,48400.0,41.5215,41.5303,41.4775,41.5303,48400.0
2013-03-01 14:55:00,47.23,47.24,47.19,47.21,86500.0,41.5215,41.5303,41.4863,41.5039,86500.0
2013-03-01 15:00:00,47.2,47.21,47.16,47.17,54200.0,41.4951,41.5039,41.4599,41.4687,54200.0
2013-03-01 15:05:00,47.16,47.23,47.16,47.21,60700.0,41.4599,41.5215,41.4599,41.5039,60700.0
2013-03-01 15:10:00,47.21,47.34,47.21,47.33,90600.0,41.5039,41.6182,41.5039,41.6094,90600.0
2013-03-01 15:15:00,47.33,47.39,47.31,47.34,81100.0,41.6094,41.6622,41.5918,41.6182,81100.0
2013-03-01 15:20:00,47.34,47.43,47.33,47.36,74700.0,41.6182,41.6973,41.6094,41.6358,74700.0
2013-03-01 15:25:00,47.37,47.43,47.36,47.38,49700.0,41.6446,41.6973,41.6358,41.6534,49700.0
2013-03-01 15:30:00,47.38,47.41,47.35,47.36,67300.0,41.6534,41.6797,41.627,41.6358,67300.0
2013-03-01 15:35:00,47.35,47.51,47.35,47.48,94400.0,41.627,41.7676,41.627,41.7413,94400.0
2013-03-01 15:40:00,47.48,47.48,47.4,47.41,104700.0,41.7413,41.7413,41.6709,41.6797,104700.0
2013-03-01 15:45:00,47.42,47.53,47.42,47.51,194300.0,41.6885,41.7852,41.6885,41.7676,194300.0
2013-03-01 15:50:00,47.51,47.57,47.5,47.55,143700.0,41.7676,41.8204,41.7589,41.8028,143700.0
2013-03-01 15:55:00,47.55,47.59,47.49,47.57,217000.0,41.8028,41.838,41.7501,41.8204,217000.0
2013-03-04 09:30:00,47.6,47.91,47.56,47.85,84300.0,41.8468,42.1193,41.8116,42.0666,84300.0
2013-03-04 09:35:00,47.85,48.04,47.78,48.03,61200.0,42.0666,42.2336,42.005,42.2248,61200.0
2013-03-04 09:40:00,48.04,48.13,47.91,48.02,116500.0,42.2336,42.3127,42.1193,42.216,116500.0
2013-03-04 09:45:00,48.01,48.05,47.9,47.98,127000.0,42.2072,42.2424,42.1105,42.1808,127000.0
2013-03-04 09:50:00,47.98,48.1,47.97,48.09,113400.0,42.1808,42.2863,42.172,42.2775,113400.0
2013-03-04 09:55:00,48.09,48.32,48.09,48.3,121300.0,42.2775,42.4797,42.2775,42.4622,121300.0
2013-03-04 10:00:00,48.31,48.44,48.3,48.38,128200.0,42.471,42.5852,42.4622,42.5325,128200.0
2013-03-04 10:05:00,48.38,48.39,48.01,48.02,85300.0,42.5325,42.5413,42.2072,42.216,85300.0
2013-03-04 10:10:00,48.02,48.03,47.97,48.01,73800.0,42.216,42.2248,42.172,42.2072,73800.0
2013-03-04 10:15:00,48.01,48.18,47.99,48.15,75400.0,42.2072,42.3567,42.1896,42.3303,75400.0
2013-03-04 10:20:00,48.14,48.23,48.14,48.21,43200.0,42.3215,42.4006,42.3215,42.383,43200.0
2013-03-04 10:25:00,48.22,48.23,48.08,48.13,47400.0,42.3918,42.4006,42.2688,42.3127,47400.0
2013-03-04 10:30:00,48.14,48.17,48.05,48.08,80700.0,42.3215,42.3479,42.2424,42.2688,80700.0
2013-03-04 10:35:00,48.07,48.1,47.99,48.01,93000.0,42.26,42.2863,42.1896,42.2072,93000.0
2013-03-04 10:40:00,48.02,48.07,47.99,48.06,55800.0,42.216,42.26,42.1896,42.2512,55800.0
2013-03-04 10:45:00,48.06,48.08,48.04,48.07,39900.0,42.2512,42.2688,42.2336,42.26,39900.0
2013-03-04 10:50:00,48.06,48.1,48.0,48.0,74200.0,42.2512,42.2863,42.1984,42.1984,74200.0
2013-03-04 10:55:00,48.01,48.09,47.99,48.09,65900.0,42.2072,42.2775,42.1896,42.2775,65900.0
2013-03-04 11:00:00,48.08,48.09,47.92,48.0,55700.0,42.2688,42.2775,42.1281,42.1984,55700.0
2013-03-04 11:05:00,48.0,48.0,47.88,47.95,31700.0,42.1984,42.1984,42.0929,42.1545,31700.0
2013-03-04 11:10:00,47.96,48.03,47.88,48.02,60800.0,42.1633,42.2248,42.0929,42.216,60800.0
2013-03-04 11:15:00,48.01,48.27,48.01,48.24,76600.0,42.2072,42.4358,42.2072,42.4094,76600.0
2013-03-04 11:20:00,48.23,48.25,48.09,48.12,52700.0,42.4006,42.4182,42.2775,42.3039,52700.0
2013-03-04 11:25:00,48.13,48.18,48.09,48.17,44300.0,42.3127,42.3567,42.2775,42.3479,44300.0
2013-03-04 11:30:00,48.16,48.16,48.06,48.09,32800.0,42.3391,42.3391,42.2512,42.2775,32800.0
2013-03-04 11:35:00,48.1,48.16,48.09,48.16,27100.0,42.2863,42.3391,42.2775,42.3391,27100.0
2013-03-04 11:40:00,48.15,48.15,48.08,48.1,51200.0,42.3303,42.3303,42.2688,42.2863,51200.0
2013-03-04 11:45:00,48.1,48.18,48.09,48.16,44600.0,42.2863,42.3567,42.2775,42.3391,44600.0
2013-03-04 11:50:00,48.15,48.18,48.1,48.16,41800.0,42.3303,42.3567,42.2863,42.3391,41800.0
2013-03-04 11:55:00,48.15,48.2,48.1,48.13,36200.0,42.3303,42.3742,42.2863,42.3127,36200.0
2013-03-04 12:00:00,48.13,48.13,48.09,48.12,34900.0,42.3127,42.3127,42.2775,42.3039,34900.0
2013-03-04 12:05:00,48.12,48.15,48.08,48.1,23700.0,42.3039,42.3303,42.2688,42.2863,23700.0
2013-03-04 12:10:00,48.1,48.13,48.08,48.11,36600.0,42.2863,42.3127,42.2688,42.2951,36600.0
2013-03-04 12:15:00,48.11,48.11,47.97,47.97,25900.0,42.2951,42.2951,42.172,42.172,25900.0
2013-03-04 12:20:00,47.96,47.98,47.88,47.88,20200.0,42.1633,42.1808,42.0929,42.0929,20200.0
2013-03-04 12:25:00,47.88,47.91,47.83,47.83,18800.0,42.0929,42.1193,42.049,42.049,18800.0
2013-03-04 12:30:00,47.83,47.86,47.79,47.81,23800.0,42.049,42.0753,42.0138,42.0314,23800.0
2013-03-04 12:35:00,47.8,47.81,47.78,47.79,20800.0,42.0226,42.0314,42.005,42.0138,20800.0
2013-03-04 12:40:00,47.8,48.1,47.79,48.1,103100.0,42.0226,42.2863,42.0138,42.2863,103100.0
2013-03-04 12:45:00,48.09,48.09,47.95,47.96,36300.0,42.2775,42.2775,42.1545,42.1633,36300.0
2013-03-04 12:50:00,47.97,48.01,47.9,47.91,28600.0,42.172,42.2072,42.1105,42.1193,28600.0
2013-03-04 12:55:00,47.92,47.99,47.9,47.9,28400.0,42.1281,42.1896,42.1105,42.1105,28400.0
2013-03-04 13:00:00,47.9,47.98,47.9,47.96,28000.0,42.1105,42.1808,42.1105,42.1633,28000.0
2013-03-04 13:05:00,47.96,47.97,47.9,47.93,19100.0,42.1633,42.172,42.1105,42.1369,19100.0
2013-03-04 13:10:00,47.93,47.97,47.91,47.95,14800.0,42.1369,42.172,42.1193,42.1545,14800.0
2013-03-04 13:15:00,47.95,47.97,47.86,47.9,18100.0,42.1545,42.172,42.0753,42.1105,18100.0
2013-03-04 13:20:00,47.9,48.07,47.9,48.0,40700.0,42.1105,42.26,42.1105,42.1984,40700.0
2013-03-04 13:25:00,48.0,48.0,47.97,47.99,24300.0,42.1984,42.1984,42.172,42.1896,24300.0
2013-03-04 13:30:00,48.0,48.0,47.91,48.0,19400.0,42.1984,42.1984,42.1193,42.1984,19400.0
2013-03-04 13:35:00,48.0,48.15,48.0,48.08,50600.0,42.1984,42.3303,42.1984,42.2688,50600.0
2013-03-04 13:40:00,48.08,48.17,48.08,48.17,27900.0,42.2688,42.3479,42.2688,42.3479,27900.0
2013-03-04 13:45:00,48.17,48.24,48.15,48.15,39100.0,42.3479,42.4094,42.3303,42.3303,39100.0
2013-03-04 13:50:00,48.14,48.23,48.14,48.23,20300.0,42.3215,42.4006,42.3215,42.4006,20300.0
2013-03-04 13:55:00,48.24,48.25,48.18,48.25,38500.0,42.4094,42.4182,42.3567,42.4182,38500.0
2013-03-04 14:00:00,48.25,48.25,48.23,48.25,32300.0,42.4182,42.4182,42.4006,42.4182,32300.0
2013-03-04 14:05:00,48.25,48.27,48.23,48.24,43100.0,42.4182,42.4358,42.4006,42.4094,43100.0
2013-03-04 14:10:00,48.25,48.27,48.21,48.27,49500.0,42.4182,42.4358,42.383,42.4358,49500.0
2013-03-04 14:15:00,48.27,48.27,48.15,48.18,47100.0,42.4358,42.4358,42.3303,42.3567,47100.0
2013-03-04 14:20:00,48.18,48.21,48.17,48.18,30300.0,42.3567,42.383,42.3479,42.3567,30300.0
2013-03-04 14:25:00,48.18,48.26,48.18,48.26,39000.0,42.3567,42.427,42.3567,42.427,39000.0
2013-03-04 14:30:00,48.26,48.39,48.25,48.38,59600.0,42.427,42.5413,42.4182,42.5325,59600.0
2013-03-04 14:35:00,48.39,48.41,48.34,48.34,31100.0,42.5413,42.5589,42.4973,42.4973,31100.0
2013-03-04 14:40:00,48.35,48.46,48.33,48.46,32500.0,42.5061,42.6028,42.4885,42.6028,32500.0
2013-03-04 14:45:00,48.45,48.48,48.41,48.48,36000.0,42.594,42.6204,42.5589,42.6204,36000.0
2013-03-04 14:50:00,48.48,48.53,48.47,48.53,40600.0,42.6204,42.6644,42.6116,42.6644,40600.0
2013-03-04 14:55:00,48.53,48.57,48.5,48.5,37100.0,42.6644,42.6995,42.638,42.638,37100.0
2013-03-04 15:00:00,48.5,48.55,48.35,48.35,92000.0,42.638,42.6819,42.5061,42.5061,92000.0
2013-03-04 15:05:00,48.35,48.43,48.34,48.43,54800.0,42.5061,42.5764,42.4973,42.5764,54800.0
2013-03-04 15:10:00,48.43,48.5,48.42,48.5,44500.0,42.5764,42.638,42.5677,42.638,44500.0
2013-03-04 15:15:00,48.5,48.51,48.47,48.49,103900.0,42.638,42.6468,42.6116,42.6292,103900.0
2013-03-04 15:20:00,48.47,48.48,48.35,48.39,113800.0,42.6116,42.6204,42.5061,42.5413,113800.0
2013-03-04 15:25:00,48.4,48.48,48.37,48.48,75900.0,42.5501,42.6204,42.5237,42.6204,75900.0
2013-03-04 15:30:00,48.48,48.58,48.47,48.55,76400.0,42.6204,42.7083,42.6116,42.6819,76400.0
2013-03-04 15:35:00,48.55,48.59,48.51,48.59,89500.0,42.6819,42.7171,42.6468,42.7171,89500.0
2013-03-04 15:40:00,48.59,48.62,48.54,48.61,97100.0,42.7171,42.7435,42.6732,42.7347,97100.0
2013-03-04 15:45:00,48.61,48.65,48.49,48.65,289700.0,42.7347,42.7699,42.6292,42.7699,289700.0
2013-03-04 15:50:00,48.64,48.65,48.52,48.65,234800.0,42.7611,42.7699,42.6556,42.7699,234800.0
2013-03-04 15:55:00,48.64,48.71,48.59,48.68,332800.0,42.7611,42.8226,42.7171,42.7962,332800.0
2013-03-05 09:30:00,48.75,48.99,48.55,48.57,86200.0,42.8578,43.0688,42.6819,42.6995,86200.0
2013-03-05 09:35:00,48.56,48.79,48.56,48.66,60500.0,42.6907,42.8929,42.6907,42.7787,60500.0
2013-03-05 09:40:00,48.68,48.75,48.56,48.59,59400.0,42.7962,42.8578,42.6907,42.7171,59400.0
2013-03-05 09:45:00,48.59,48.68,48.59,48.64,80500.0,42.7171,42.7962,42.7171,42.7611,80500.0
2013-03-05 09:50:00,48.65,48.71,48.6,48.64,82600.0,42.7699,42.8226,42.7259,42.7611,82600.0
2013-03-05 09:55:00,48.65,48.69,48.57,48.59,53300.0,42.7699,42.805,42.6995,42.7171,53300.0
2013-03-05 10:00:00,48.59,48.66,48.55,48.62,34300.0,42.7171,42.7787,42.6819,42.7435,34300.0
2013-03-05 10:05:00,48.61,48.62,48.34,48.39,47600.0,42.7347,42.7435,42.4973,42.5413,47600.0
2013-03-05 10:10:00,48.38,48.44,48.32,48.44,34700.0,42.5325,42.5852,42.4797,42.5852,34700.0
2013-03-05 10:15:00,48.45,48.53,48.45,48.48,53700.0,42.594,42.6644,42.594,42.6204,53700.0
2013-03-05 10:20:00,48.47,48.59,48.46,48.51,33900.0,42.6116,42.7171,42.6028,42.6468,33900.0
2013-03-05 10:25:00,48.51,48.6,48.49,48.55,68600.0,42.6468,42.7259,42.6292,42.6819,68600.0
2013-03-05 10:30:00,48.55,48.66,48.53,48.65,36700.0,42.6819,42.7787,42.6644,42.7699,36700.0
2013-03-05 10:35:00,48.65,48.67,48.57,48.6,52800.0,42.7699,42.7874,42.6995,42.7259,52800.0
2013-03-05 10:40:00,48.59,48.63,48.55,48.59,51800.0,42.7171,42.7523,42.6819,42.7171,51800.0
2013-03-05 10:45:00,48.6,48.61,48.56,48.61,28800.0,42.7259,42.7347,42.6907,42.7347,28800.0
2013-03-05 10:50:00,48.61,48.62,48.48,48.49,65400.0,42.7347,42.7435,42.6204,42.6292,65400.0
2013-03-05 10:55:00,48.5,48.53,48.47,48.52,25800.0,42.638,42.6644,42.6116,42.6556,25800.0
2013-03-05 11:00:00,48.52,48.57,48.51,48.52,18700.0,42.6556,42.6995,42.6468,42.6556,18700.0
2013-03-05 11:05:00,48.51,48.6,48.51,48.57,24100.0,42.6468,42.7259,42.6468,42.6995,24100.0
2013-03-05 11:10:00,48.57,48.67,48.57,48.63,29900.0,42.6995,42.7874,42.6995,42.7523,29900.0
2013-03-05 11:15:00,48.64,48.7,48.63,48.68,63600.0,42.7611,42.8138,42.7523,42.7962,63600.0
2013-03-05 11:20:00,48.67,48.69,48.65,48.69,16200.0,42.7874,42.805,42.7699,42.805,16200.0
2013-03-05 11:25:00,48.7,48.76,48.69,48.73,33800.0,42.8138,42.8666,42.805,42.8402,33800.0
2013-03-05 11:30:00,48.73,48.76,48.65,48.65,40000.0,42.8402,42.8666,42.7699,42.7699,40000.0
2013-03-05 11:35:00,48.66,48.68,48.64,48.68,10300.0,42.7787,42.7962,42.7611,42.7962,10300.0
2013-03-05 11:40:00,48.68,48.8,48.67,48.79,35300.0,42.7962,42.9017,42.7874,42.8929,35300.0
2013-03-05 11:45:00,48.79,48.87,48.78,48.86,17500.0,42.8929,42.9633,42.8841,42.9545,17500.0
2013-03-05 11:50:00,48.85,48.85,48.8,48.82,15400.0,42.9457,42.9457,42.9017,42.9193,15400.0
2013-03-05 11:55:00,48.83,48.85,48.78,48.78,13500.0,42.9281,42.9457,42.8841,42.8841,13500.0
2013-03-05 12:00:00,48.79,48.81,48.7,48.7,42300.0,42.8929,42.9105,42.8138,42.8138,42300.0
2013-03-05 12:05:00,48.7,48.74,48.68,48.73,18600.0,42.8138,42.849,42.7962,42.8402,18600.0
2013-03-05 12:10:00,48.73,48.8,48.73,48.78,16400.0,42.8402,42.9017,42.8402,42.8841,16400.0
2013-03-05 12:15:00,48.78,48.8,48.73,48.79,11700.0,42.8841,42.9017,42.8402,42.8929,11700.0
2013-03-05 12:20:00,48.79,48.8,48.79,48.79,12700.0,42.8929,42.9017,42.8929,42.8929,12700.0
2013-03-05 12:25:00,48.8,48.8,48.78,48.79,11300.0,42.9017,42.9017,42.8841,42.8929,11300.0
2013-03-05 12:30:00,48.8,48.8,48.76,48.76,17200.0,42.9017,42.9017,42.8666,42.8666,17200.0
2013-03-05 12:35:00,48.76,48.8,48.74,48.79,9300.0,42.8666,42.9017,42.849,42.8929,9300.0
2013-03-05 12:40:00,48.79,48.8,48.74,48.74,10900.0,42.8929,42.9017,42.849,42.849,10900.0
2013-03-05 12:45:00,48.74,48.78,48.73,48.76,12000.0,42.849,42.8841,42.8402,42.8666,12000.0
2013-03-05 12:50:00,48.75,48.76,48.73,48.75,12100.0,42.8578,42.8666,42.8402,42.8578,12100.0
2013-03-05 12:55:00,48.75,48.76,48.7,48.75,16900.0,42.8578,42.8666,42.8138,42.8578,16900.0
2013-03-05 13:00:00,48.75,48.79,48.72,48.77,20300.0,42.8578,42.8929,42.8314,42.8754,20300.0
2013-03-05 13:05:00,48.76,48.76,48.72,48.72,15700.0,42.8666,42.8666,42.8314,42.8314,15700.0
2013-03-05 13:10:00,48.72,48.76,48.7,48.74,12300.0,42.8314,42.8666,42.8138,42.849,12300.0
2013-03-05 13:15:00,48.75,48.82,48.74,48.82,13300.0,42.8578,42.9193,42.849,42.9193,13300.0
2013-03-05 13:20:00,48.82,48.84,48.79,48.83,15000.0,42.9193,42.9369,42.8929,42.9281,15000.0
2013-03-05 13:25:00,48.83,48.9,48.83,48.85,21600.0,42.9281,42.9896,42.9281,42.9457,21600.0
2013-03-05 13:30:00,48.85,48.87,48.8,48.83,44500.0,42.9457,42.9633,42.9017,42.9281,44500.0
2013-03-05 13:35:00,48.83,48.84,48.78,48.79,65500.0,42.9281,42.9369,42.8841,42.8929,65500.0
2013-03-05 13:40:00,48.8,48.8,48.75,48.76,20100.0,42.9017,42.9017,42.8578,42.8666,20100.0
2013-03-05 13:45:00,48.76,48.76,48.68,48.69,24100.0,42.8666,42.8666,42.7962,42.805,24100.0
2013-03-05 13:50:00,48.69,48.7,48.6,48.64,32600.0,42.805,42.8138,42.7259,42.7611,32600.0
2013-03-05 13:55:00,48.64,48.71,48.63,48.68,16700.0,42.7611,42.8226,42.7523,42.7962,16700.0
2013-03-05 14:00:00,48.69,48.73,48.68,48.71,14700.0,42.805,42.8402,42.7962,42.8226,14700.0
2013-03-05 14:05:00,48.72,48.84,48.72,48.75,46100.0,42.8314,42.9369,42.8314,42.8578,46100.0
2013-03-05 14:10:00,48.75,48.8,48.75,48.79,20500.0,42.8578,42.9017,42.8578,42.8929,20500.0
2013-03-05 14:15:00,48.79,48.8,48.75,48.75,26800.0,42.8929,42.9017,42.8578,42.8578,26800.0
2013-03-05 14:20:00,48.76,48.77,48.68,48.68,21500.0,42.8666,42.8754,42.7962,42.7962,21500.0
2013-03-05 14:25:00,48.68,48.75,48.68,48.73,41000.0,42.7962,42.8578,42.7962,42.8402,41000.0
2013-03-05 14:30:00,48.73,48.78,48.73,48.78,21600.0,42.8402,42.8841,42.8402,42.8841,21600.0
2013-03-05 14:35:00,48.78,48.83,48.78,48.78,27300.0,42.8841,42.9281,42.8841,42.8841,27300.0
2013-03-05 14:40:00,48.78,48.84,48.78,48.81,21100.0,42.8841,42.9369,42.8841,42.9105,21100.0
2013-03-05 14:45:00,48.81,48.84,48.79,48.82,25900.0,42.9105,42.9369,42.8929,42.9193,25900.0
2013-03-05 14:50:00,48.82,48.83,48.78,48.78,10600.0,42.9193,42.9281,42.8841,42.8841,10600.0
2013-03-05 14:55:00,48.78,48.84,48.76,48.82,31300.0,42.8841,42.9369,42.8666,42.9193,31300.0
2013-03-05 15:00:00,48.82,48.9,48.77,48.88,32700.0,42.9193,42.9896,42.8754,42.9721,32700.0
2013-03-05 15:05:00,48.87,48.93,48.85,48.91,38600.0,42.9633,43.016,42.9457,42.9984,38600.0
2013-03-05 15:10:00,48.91,48.94,48.87,48.89,29300.0,42.9984,43.0248,42.9633,42.9809,29300.0
2013-03-05 15:15:00,48.88,48.98,48.88,48.96,29500.0,42.9721,43.06,42.9721,43.0424,29500.0
2013-03-05 15:20:00,48.97,48.97,48.92,48.95,31600.0,43.0512,43.0512,43.0072,43.0336,31600.0
2013-03-05 15:25:00,48.95,48.95,48.86,48.94,55900.0,43.0336,43.0336,42.9545,43.0248,55900.0
2013-03-05 15:30:00,48.93,48.96,48.89,48.91,51500.0,43.016,43.0424,42.9809,42.9984,51500.0
2013-03-05 15:35:00,48.91,48.92,48.88,48.9,36400.0,42.9984,43.0072,42.9721,42.9896,36400.0
2013-03-05 15:40:00,48.9,48.98,48.9,48.95,52400.0,42.9896,43.06,42.9896,43.0336,52400.0
2013-03-05 15:45:00,48.95,48.98,48.92,48.94,66800.0,43.0336,43.06,43.0072,43.0248,66800.0
2013-03-05 15:50:00,48.93,48.94,48.85,48.86,85400.0,43.016,43.0248,42.9457,42.9545,85400.0
2013-03-05 15:55:00,48.87,48.94,48.85,48.94,147500.0,42.9633,43.0248,42.9457,43.0248,147500.0
2013-03-06 09:30:00,49.1,49.15,48.98,49.0,68900.0,43.1655,43.2094,43.06,43.0776,68900.0
2013-03-06 09:35:00,48.97,49.09,48.95,49.06,32100.0,43.0512,43.1567,43.0336,43.1303,32100.0
2013-03-06 09:40:00,49.06,49.07,48.93,48.96,28900.0,43.1303,43.1391,43.016,43.0424,28900.0
2013-03-06 09:45:00,48.95,49.11,48.93,49.1,31300.0,43.0336,43.1743,43.016,43.1655,31300.0
2013-03-06 09:50:00,49.09,49.15,49.06,49.12,34600.0,43.1567,43.2094,43.1303,43.1831,34600.0
2013-03-06 09:55:00,49.13,49.2,49.13,49.17,34700.0,43.1918,43.2534,43.1918,43.227,34700.0
2013-03-06 10:00:00,49.17,49.18,49.14,49.15,94400.0,43.227,43.2358,43.2006,43.2094,94400.0
2013-03-06 10:05:00,49.15,49.16,49.01,49.01,46400.0,43.2094,43.2182,43.0863,43.0863,46400.0
2013-03-06 10:10:00,49.01,49.1,48.97,49.09,173500.0,43.0863,43.1655,43.0512,43.1567,173500.0
2013-03-06 10:15:00,49.09,49.1,48.94,48.94,21700.0,43.1567,43.1655,43.0248,43.0248,21700.0
2013-03-06 10:20:00,48.94,48.98,48.91,48.91,21300.0,43.0248,43.06,42.9984,42.9984,21300.0
2013-03-06 10:25:00,48.91,48.98,48.91,48.98,26300.0,42.9984,43.06,42.9984,43.06,26300.0
2013-03-06 10:30:00,48.98,48.99,48.89,48.9,34900.0,43.06,43.0688,42.9809,42.9896,34900.0
2013-03-06 10:35:00,48.9,48.9,48.85,48.88,19700.0,42.9896,42.9896,42.9457,42.9721,19700.0
2013-03-06 10:40:00,48.88,48.92,48.81,48.92,18000.0,42.9721,43.0072,42.9105,43.0072,18000.0
2013-03-06 10:45:00,48.93,48.95,48.85,48.86,21400.0,43.016,43.0336,42.9457,42.9545,21400.0
2013-03-06 10:50:00,48.85,48.86,48.79,48.82,15300.0,42.9457,42.9545,42.8929,42.9193,15300.0
2013-03-06 10:55:00,48.82,48.83,48.77,48.79,19100.0,42.9193,42.9281,42.8754,42.8929,19100.0
2013-03-06 11:00:00,48.77,48.81,48.67,48.67,65400.0,42.8754,42.9105,42.7874,42.7874,65400.0
2013-03-06 11:05:00,48.66,48.66,48.57,48.59,56100.0,42.7787,42.7787,42.6995,42.7171,56100.0
2013-03-06 11:10:00,48.58,48.66,48.55,48.62,49000.0,42.7083,42.7787,42.6819,42.7435,49000.0
2013-03-06 11:15:00,48.63,48.7,48.61,48.69,39400.0,42.7523,42.8138,42.7347,42.805,39400.0
2013-03-06 11:20:00,48.69,48.71,48.61,48.61,34100.0,42.805,42.8226,42.7347,42.7347,34100.0
2013-03-06 11:25:00,48.62,48.62,48.45,48.47,44500.0,42.7435,42.7435,42.594,42.6116,44500.0
2013-03-06 11:30:00,48.47,48.57,48.47,48.57,59600.0,42.6116,42.6995,42.6116,42.6995,59600.0
2013-03-06 11:35:00,48.59,48.61,48.54,48.61,21200.0,42.7171,42.7347,42.6732,42.7347,21200.0
2013-03-06 11:40:00,48.61,48.63,48.58,48.6,31600.0,42.7347,42.7523,42.7083,42.7259,31600.0
2013-03-06 11:45:00,48.6,48.65,48.59,48.62,21600.0,42.7259,42.7699,42.7171,42.7435,21600.0
2013-03-06 11:50:00,48.62,48.68,48.61,48.66,17200.0,42.7435,42.7962,42.7347,42.7787,17200.0
2013-03-06 11:55:00,48.66,48.67,48.59,48.59,17100.0,42.7787,42.7874,42.7171,42.7171,17100.0
2013-03-06 12:00:00,48.6,48.6,48.52,48.54,37000.0,42.7259,42.7259,42.6556,42.6732,37000.0
2013-03-06 12:05:00,48.54,48.54,48.44,48.44,36400.0,42.6732,42.6732,42.5852,42.5852,36400.0
2013-03-06 12:10:00,48.44,48.57,48.42,48.57,48200.0,42.5852,42.6995,42.5677,42.6995,48200.0
2013-03-06 12:15:00,48.58,48.61,48.53,48.56,31300.0,42.7083,42.7347,42.6644,42.6907,31300.0
2013-03-06 12:20:00,48.55,48.56,48.51,48.55,50900.0,42.6819,42.6907,42.6468,42.6819,50900.0
2013-03-06 12:25:00,48.55,48.57,48.45,48.48,64500.0,42.6819,42.6995,42.594,42.6204,64500.0
2013-03-06 12:30:00,48.48,48.55,48.48,48.55,18900.0,42.6204,42.6819,42.6204,42.6819,18900.0
2013-03-06 12:35:00,48.55,48.56,48.51,48.55,42000.0,42.6819,42.6907,42.6468,42.6819,42000.0
2013-03-06 12:40:00,48.55,48.57,48.54,48.56,38300.0,42.6819,42.6995,42.6732,42.6907,38300.0
2013-03-06 12:45:00,48.57,48.57,48.53,48.55,25600.0,42.6995,42.6995,42.6644,42.6819,25600.0
2013-03-06 12:50:00,48.55,48.55,48.51,48.53,18600.0,42.6819,42.6819,42.6468,42.6644,18600.0
2013-03-06 12:55:00,48.52,48.53,48.49,48.49,14300.0,42.6556,42.6644,42.6292,42.6292,14300.0
2013-03-06 13:00:00,48.48,48.54,48.48,48.53,31100.0,42.6204,42.6732,42.6204,42.6644,31100.0
2013-03-06 13:05:00,48.53,48.54,48.52,48.52,15100.0,42.6644,42.6732,42.6556,42.6556,15100.0
2013-03-06 13:10:00,48.5,48.51,48.47,48.47,24500.0,42.638,42.6468,42.6116,42.6116,24500.0
2013-03-06 13:15:00,48.46,48.48,48.45,48.45,26000.0,42.6028,42.6204,42.594,42.594,26000.0
2013-03-06 13:20:00,48.46,48.46,48.37,48.37,12000.0,42.6028,42.6028,42.5237,42.5237,12000.0
2013-03-06 13:25:00,48.37,48.38,48.36,48.37,19700.0,42.5237,42.5325,42.5149,42.5237,19700.0
2013-03-06 13:30:00,48.37,48.37,48.34,48.36,22500.0,42.5237,42.5237,42.4973,42.5149,22500.0
2013-03-06 13:35:00,48.37,48.49,48.37,48.49,16900.0,42.5237,42.6292,42.5237,42.6292,16900.0
2013-03-06 13:40:00,48.5,48.56,48.5,48.51,28200.0,42.638,42.6907,42.638,42.6468,28200.0
2013-03-06 13:45:00,48.52,48.53,48.49,48.51,16200.0,42.6556,42.6644,42.6292,42.6468,16200.0
2013-03-06 13:50:00,48.5,48.55,48.5,48.55,26400.0,42.638,42.6819,42.638,42.6819,26400.0
2013-03-06 13:55:00,48.53,48.54,48.5,48.53,16300.0,42.6644,42.6732,42.638,42.6644,16300.0
2013-03-06 14:00:00,48.53,48.53,48.51,48.52,30800.0,42.6644,42.6644,42.6468,42.6556,30800.0
2013-03-06 14:05:00,48.52,48.53,48.51,48.51,23600.0,42.6556,42.6644,42.6468,42.6468,23600.0
2013-03-06 14:10:00,48.52,48.52,48.43,48.48,26900.0,42.6556,42.6556,42.5764,42.6204,26900.0
2013-03-06 14:15:00,48.48,48.5,48.43,48.48,12000.0,42.6204,42.638,42.5764,42.6204,12000.0
2013-03-06 14:20:00,48.48,48.51,48.48,48.5,66800.0,42.6204,42.6468,42.6204,42.638,66800.0
2013-03-06 14:25:00,48.49,48.49,48.44,48.44,9900.0,42.6292,42.6292,42.5852,42.5852,9900.0
2013-03-06 14:30:00,48.44,48.45,48.4,48.43,41600.0,42.5852,42.594,42.5501,42.5764,41600.0
2013-03-06 14:35:00,48.43,48.46,48.4,48.4,30300.0,42.5764,42.6028,42.5501,42.5501,30300.0
2013-03-06 14:40:00,48.4,48.41,48.37,48.41,30600.0,42.5501,42.5589,42.5237,42.5589,30600.0
2013-03-06 14:45:00,48.4,48.42,48.39,48.39,29000.0,42.5501,42.5677,42.5413,42.5413,29000.0
2013-03-06 14:50:00,48.39,48.4,48.36,48.36,14000.0,42.5413,42.5501,42.5149,42.5149,14000.0
2013-03-06 14:55:00,48.37,48.37,48.3,48.33,47900.0,42.5237,42.5237,42.4622,42.4885,47900.0
2013-03-06 15:00:00,48.33,48.41,48.33,48.39,34400.0,42.4885,42.5589,42.4885,42.5413,34400.0
2013-03-06 15:05:00,48.39,48.39,48.32,48.32,24100.0,42.5413,42.5413,42.4797,42.4797,24100.0
2013-03-06 15:10:00,48.32,48.38,48.31,48.32,32800.0,42.4797,42.5325,42.471,42.4797,32800.0
2013-03-06 15:15:00,48.32,48.4,48.32,48.39,27900.0,42.4797,42.5501,42.4797,42.5413,27900.0
2013-03-06 15:20:00,48.39,48.41,48.38,48.4,45000.0,42.5413,42.5589,42.5325,42.5501,45000.0
2013-03-06 15:25:00,48.39,48.4,48.35,48.36,28300.0,42.5413,42.5501,42.5061,42.5149,28300.0
2013-03-06 15:30:00,48.35,48.36,48.28,48.35,38700.0,42.5061,42.5149,42.4446,42.5061,38700.0
2013-03-06 15:35:00,48.35,48.36,48.27,48.28,42300.0,42.5061,42.5149,42.4358,42.4446,42300.0
2013-03-06 15:40:00,48.27,48.28,48.2,48.21,74600.0,42.4358,42.4446,42.3742,42.383,74600.0
2013-03-06 15:45:00,48.21,48.25,48.19,48.24,99800.0,42.383,42.4182,42.3655,42.4094,99800.0
2013-03-06 15:50:00,48.24,48.24,48.17,48.18,124000.0,42.4094,42.4094,42.3479,42.3567,124000.0
2013-03-06 15:55:00,48.17,48.22,48.15,48.21,177900.0,42.3479,42.3918,42.3303,42.383,177900.0
2013-03-07 09:30:00,47.85,48.23,47.67,47.98,72300.0,42.0666,42.4006,41.9083,42.1808,72300.0
2013-03-07 09:35:00,47.99,48.01,47.79,47.84,110900.0,42.1896,42.2072,42.0138,42.0578,110900.0
2013-03-07 09:40:00,47.85,47.88,47.77,47.85,93000.0,42.0666,42.0929,41.9962,42.0666,93000.0
2013-03-07 09:45:00,47.84,48.02,47.82,47.97,76700.0,42.0578,42.216,42.0402,42.172,76700.0
2013-03-07 09:50:00,47.96,47.97,47.79,47.79,82200.0,42.1633,42.172,42.0138,42.0138,82200.0
2013-03-07 09:55:00,47.8,47.83,47.63,47.8,88300.0,42.0226,42.049,41.8731,42.0226,88300.0
2013-03-07 10:00:00,47.82,47.93,47.77,47.92,59600.0,42.0402,42.1369,41.9962,42.1281,59600.0
2013-03-07 10:05:00,47.92,48.1,47.88,48.0,66800.0,42.1281,42.2863,42.0929,42.1984,66800.0
2013-03-07 10:10:00,48.01,48.06,47.99,48.0,25600.0,42.2072,42.2512,42.1896,42.1984,25600.0
2013-03-07 10:15:00,48.0,48.03,47.97,48.03,28500.0,42.1984,42.2248,42.172,42.2248,28500.0
2013-03-07 10:20:00,48.04,48.11,48.03,48.07,24400.0,42.2336,42.2951,42.2248,42.26,24400.0
2013-03-07 10:25:00,48.1,48.22,48.1,48.22,12900.0,42.2863,42.3918,42.2863,42.3918,12900.0
2013-03-07 10:30:00,48.21,48.28,48.21,48.24,19400.0,42.383,42.4446,42.383,42.4094,19400.0
2013-03-07 10:35:00,48.29,48.35,48.28,48.31,28300.0,42.4534,42.5061,42.4446,42.471,28300.0
2013-03-07 10:40:00,48.32,48.33,48.21,48.26,14700.0,42.4797,42.4885,42.383,42.427,14700.0
2013-03-07 10:45:00,48.26,48.29,48.17,48.18,16900.0,42.427,42.4534,42.3479,42.3567,16900.0
2013-03-07 10:50:00,48.18,48.19,48.09,48.12,33800.0,42.3567,42.3655,42.2775,42.3039,33800.0
2013-03-07 10:55:00,48.12,48.16,48.12,48.13,13700.0,42.3039,42.3391,42.3039,42.3127,13700.0
2013-03-07 11:00:00,48.13,48.19,48.13,48.19,9500.0,42.3127,42.3655,42.3127,42.3655,9500.0
2013-03-07 11:05:00,48.2,48.25,48.1,48.11,25400.0,42.3742,42.4182,42.2863,42.2951,25400.0
2013-03-07 11:10:00,48.1,48.1,47.97,47.98,20700.0,42.2863,42.2863,42.172,42.1808,20700.0
2013-03-07 11:15:00,47.99,47.99,47.82,47.83,109100.0,42.1896,42.1896,42.0402,42.049,109100.0
2013-03-07 11:20:00,47.83,47.83,47.72,47.73,27500.0,42.049,42.049,41.9523,41.9611,27500.0
2013-03-07 11:25:00,47.73,47.88,47.73,47.86,42300.0,41.9611,42.0929,41.9611,42.0753,42300.0
2013-03-07 11:30:00,47.87,47.99,47.86,47.96,37400.0,42.0841,42.1896,42.0753,42.1633,37400.0
2013-03-07 11:35:00,47.96,48.04,47.92,47.96,15400.0,42.1633,42.2336,42.1281,42.1633,15400.0
2013-03-07 11:40:00,47.96,47.96,47.86,47.89,31800.0,42.1633,42.1633,42.0753,42.1017,31800.0
2013-03-07 11:45:00,47.89,47.97,47.85,47.92,25100.0,42.1017,42.172,42.0666,42.1281,25100.0
2013-03-07 11:50:00,47.92,47.95,47.92,47.93,17800.0,42.1281,42.1545,42.1281,42.1369,17800.0
2013-03-07 11:55:00,47.94,47.94,47.84,47.85,25600.0,42.1457,42.1457,42.0578,42.0666,25600.0
2013-03-07 12:00:00,47.86,47.88,47.84,47.85,14300.0,42.0753,42.0929,42.0578,42.0666,14300.0
2013-03-07 12:05:00,47.84,47.84,47.78,47.78,14000.0,42.0578,42.0578,42.005,42.005,14000.0
2013-03-07 12:10:00,47.77,47.8,47.71,47.76,25100.0,41.9962,42.0226,41.9435,41.9874,25100.0
2013-03-07 12:15:00,47.76,47.82,47.74,47.82,28200.0,41.9874,42.0402,41.9698,42.0402,28200.0
2013-03-07 12:20:00,47.81,47.82,47.75,47.75,9800.0,42.0314,42.0402,41.9786,41.9786,9800.0
2013-03-07 12:25:00,47.75,47.83,47.71,47.82,43700.0,41.9786,42.049,41.9435,42.0402,43700.0
2013-03-07 12:30:00,47.83,47.91,47.81,47.86,21200.0,42.049,42.1193,42.0314,42.0753,21200.0
2013-03-07 12:35:00,47.85,47.9,47.84,47.86,21700.0,42.0666,42.1105,42.0578,42.0753,21700.0
2013-03-07 12:40:00,47.85,47.86,47.83,47.84,15900.0,42.0666,42.0753,42.049,42.0578,15900.0
2013-03-07 12:45:00,47.84,47.88,47.81,47.86,20100.0,42.0578,42.0929,42.0314,42.0753,20100.0
2013-03-07 12:50:00,47.86,47.9,47.84,47.84,11300.0,42.0753,42.1105,42.0578,42.0578,11300.0
2013-03-07 12:55:00,47.85,47.97,47.84,47.92,23000.0,42.0666,42.172,42.0578,42.1281,23000.0
2013-03-07 13:00:00,47.92,47.92,47.8,47.81,26500.0,42.1281,42.1281,42.0226,42.0314,26500.0
2013-03-07 13:05:00,47.8,47.8,47.7,47.7,24800.0,42.0226,42.0226,41.9347,41.9347,24800.0
2013-03-07 13:10:00,47.7,47.7,47.62,47.62,40300.0,41.9347,41.9347,41.8644,41.8644,40300.0
2013-03-07 13:15:00,47.62,47.69,47.62,47.65,33200.0,41.8644,41.9259,41.8644,41.8907,33200.0
2013-03-07 13:20:00,47.63,47.64,47.54,47.54,65700.0,41.8731,41.8819,41.794,41.794,65700.0
2013-03-07 13:25:00,47.55,47.55,47.5,47.52,31400.0,41.8028,41.8028,41.7589,41.7764,31400.0
2013-03-07 13:30:00,47.52,47.63,47.51,47.61,58400.0,41.7764,41.8731,41.7676,41.8556,58400.0
2013-03-07 13:35:00,47.62,47.68,47.62,47.65,29300.0,41.8644,41.9171,41.8644,41.8907,29300.0
2013-03-07 13:40:00,47.66,47.73,47.63,47.63,37800.0,41.8995,41.9611,41.8731,41.8731,37800.0
2013-03-07 13:45:00,47.63,47.67,47.62,47.65,30500.0,41.8731,41.9083,41.8644,41.8907,30500.0
2013-03-07 13:50:00,47.64,47.68,47.61,47.66,34700.0,41.8819,41.9171,41.8556,41.8995,34700.0
2013-03-07 13:55:00,47.66,47.69,47.59,47.62,37600.0,41.8995,41.9259,41.838,41.8644,37600.0
2013-03-07 14:00:00,47.61,47.69,47.6,47.67,23500.0,41.8556,41.9259,41.8468,41.9083,23500.0
2013-03-07 14:05:00,47.67,47.67,47.63,47.66,26200.0,41.9083,41.9083,41.8731,41.8995,26200.0
2013-03-07 14:10:00,47.66,47.71,47.63,47.69,22300.0,41.8995,41.9435,41.8731,41.9259,22300.0
2013-03-07 14:15:00,47.69,47.7,47.68,47.7,10800.0,41.9259,41.9347,41.9171,41.9347,10800.0
2013-03-07 14:20:00,47.69,47.7,47.65,47.66,33800.0,41.9259,41.9347,41.8907,41.8995,33800.0
2013-03-07 14:25:00,47.66,47.75,47.65,47.74,35300.0,41.8995,41.9786,41.8907,41.9698,35300.0
2013-03-07 14:30:00,47.74,47.76,47.72,47.75,40800.0,41.9698,41.9874,41.9523,41.9786,40800.0
2013-03-07 14:35:00,47.74,47.74,47.66,47.69,25400.0,41.9698,41.9698,41.8995,41.9259,25400.0
2013-03-07 14:40:00,47.68,47.7,47.66,47.66,18100.0,41.9171,41.9347,41.8995,41.8995,18100.0
2013-03-07 14:45:00,47.67,47.71,47.65,47.68,32600.0,41.9083,41.9435,41.8907,41.9171,32600.0
2013-03-07 14:50:00,47.67,47.68,47.63,47.66,32100.0,41.9083,41.9171,41.8731,41.8995,32100.0
2013-03-07 14:55:00,47.66,47.72,47.66,47.71,33600.0,41.8995,41.9523,41.8995,41.9435,33600.0
2013-03-07 15:00:00,47.71,47.75,47.68,47.73,22700.0,41.9435,41.9786,41.9171,41.9611,22700.0
2013-03-07 15:05:00,47.73,47.75,47.69,47.7,58600.0,41.9611,41.9786,41.9259,41.9347,58600.0
2013-03-07 15:10:00,47.69,47.7,47.63,47.65,54100.0,41.9259,41.9347,41.8731,41.8907,54100.0
2013-03-07 15:15:00,47.65,47.66,47.61,47.65,42800.0,41.8907,41.8995,41.8556,41.8907,42800.0
2013-03-07 15:20:00,47.65,47.65,47.64,47.65,25700.0,41.8907,41.8907,41.8819,41.8907,25700.0
2013-03-07 15:25:00,47.65,47.72,47.65,47.66,42200.0,41.8907,41.9523,41.8907,41.8995,42200.0
2013-03-07 15:30:00,47.66,47.66,47.6,47.61,90000.0,41.8995,41.8995,41.8468,41.8556,90000.0
2013-03-07 15:35:00,47.61,47.62,47.57,47.59,65100.0,41.8556,41.8644,41.8204,41.838,65100.0
2013-03-07 15:40:00,47.59,47.62,47.51,47.52,87400.0,41.838,41.8644,41.7676,41.7764,87400.0
2013-03-07 15:45:00,47.53,47.57,47.5,47.5,102600.0,41.7852,41.8204,41.7589,41.7589,102600.0
2013-03-07 15:50:00,47.5,47.53,47.41,47.41,180600.0,41.7589,41.7852,41.6797,41.6797,180600.0
2013-03-07 15:55:00,47.42,47.47,47.41,47.45,244800.0,41.6885,41.7325,41.6797,41.7149,244800.0
2013-03-08 09:30:00,47.72,47.97,47.66,47.9,58300.0,41.9523,42.172,41.8995,42.1105,58300.0
2013-03-08 09:35:00,47.88,47.9,47.72,47.86,49400.0,42.0929,42.1105,41.9523,42.0753,49400.0
2013-03-08 09:40:00,47.85,47.85,47.72,47.83,43100.0,42.0666,42.0666,41.9523,42.049,43100.0
2013-03-08 09:45:00,47.83,47.83,47.46,47.59,71500.0,42.049,42.049,41.7237,41.838,71500.0
2013-03-08 09:50:00,47.58,47.65,47.48,47.48,67700.0,41.8292,41.8907,41.7413,41.7413,67700.0
2013-03-08 09:55:00,47.5,47.68,47.5,47.66,39700.0,41.7589,41.9171,41.7589,41.8995,39700.0
2013-03-08 10:00:00,47.66,47.73,47.54,47.54,58300.0,41.8995,41.9611,41.794,41.794,58300.0
2013-03-08 10:05:00,47.54,47.59,47.45,47.53,56400.0,41.794,41.838,41.7149,41.7852,56400.0
2013-03-08 10:10:00,47.52,47.56,47.46,47.53,39400.0,41.7764,41.8116,41.7237,41.7852,39400.0
2013-03-08 10:15:00,47.53,47.56,47.43,47.47,66300.0,41.7852,41.8116,41.6973,41.7325,66300.0
2013-03-08 10:20:00,47.48,47.53,47.42,47.44,51400.0,41.7413,41.7852,41.6885,41.7061,51400.0
2013-03-08 10:25:00,47.44,47.53,47.44,47.46,40400.0,41.7061,41.7852,41.7061,41.7237,40400.0
2013-03-08 10:30:00,47.47,47.53,47.41,47.52,57500.0,41.7325,41.7852,41.6797,41.7764,57500.0
2013-03-08 10:35:00,47.51,47.55,47.47,47.47,35900.0,41.7676,41.8028,41.7325,41.7325,35900.0
2013-03-08 10:40:00,47.48,47.59,47.47,47.56,30000.0,41.7413,41.838,41.7325,41.8116,30000.0
2013-03-08 10:45:00,47.57,47.57,47.52,47.52,29200.0,41.8204,41.8204,41.7764,41.7764,29200.0
2013-03-08 10:50:00,47.53,47.61,47.52,47.58,27800.0,41.7852,41.8556,41.7764,41.8292,27800.0
2013-03-08 10:55:00,47.56,47.57,47.5,47.53,24600.0,41.8116,41.8204,41.7589,41.7852,24600.0
2013-03-08 11:00:00,47.52,47.55,47.49,47.5,26700.0,41.7764,41.8028,41.7501,41.7589,26700.0
2013-03-08 11:05:00,47.5,47.57,47.49,47.57,19600.0,41.7589,41.8204,41.7501,41.8204,19600.0
2013-03-08 11:10:00,47.57,47.58,47.54,47.55,30500.0,41.8204,41.8292,41.794,41.8028,30500.0
2013-03-08 11:15:00,47.54,47.55,47.48,47.5,29100.0,41.794,41.8028,41.7413,41.7589,29100.0
2013-03-08 11:20:00,47.49,47.52,47.48,47.52,12200.0,41.7501,41.7764,41.7413,41.7764,12200.0
2013-03-08 11:25:00,47.53,47.54,47.5,47.5,10300.0,41.7852,41.794,41.7589,41.7589,10300.0
2013-03-08 11:30:00,47.51,47.61,47.5,47.6,24700.0,41.7676,41.8556,41.7589,41.8468,24700.0
2013-03-08 11:35:00,47.59,47.65,47.59,47.63,15700.0,41.838,41.8907,41.838,41.8731,15700.0
2013-03-08 11:40:00,47.63,47.66,47.58,47.59,24300.0,41.8731,41.8995,41.8292,41.838,24300.0
2013-03-08 11:45:00,47.6,47.67,47.58,47.65,37800.0,41.8468,41.9083,41.8292,41.8907,37800.0
2013-03-08 11:50:00,47.66,47.68,47.59,47.67,19500.0,41.8995,41.9171,41.838,41.9083,19500.0
2013-03-08 11:55:00,47.68,47.71,47.65,47.67,17400.0,41.9171,41.9435,41.8907,41.9083,17400.0
2013-03-08 12:00:00,47.67,47.7,47.67,47.7,5200.0,41.9083,41.9347,41.9083,41.9347,5200.0
2013-03-08 12:05:00,47.71,47.74,47.68,47.68,21500.0,41.9435,41.9698,41.9171,41.9171,21500.0
2013-03-08 12:10:00,47.69,47.69,47.6,47.61,22100.0,41.9259,41.9259,41.8468,41.8556,22100.0
2013-03-08 12:15:00,47.63,47.67,47.62,47.66,40200.0,41.8731,41.9083,41.8644,41.8995,40200.0
2013-03-08 12:20:00,47.66,47.67,47.6,47.6,17300.0,41.8995,41.9083,41.8468,41.8468,17300.0
2013-03-08 12:25:00,47.61,47.61,47.55,47.57,19300.0,41.8556,41.8556,41.8028,41.8204,19300.0
2013-03-08 12:30:00,47.57,47.58,47.56,47.57,11900.0,41.8204,41.8292,41.8116,41.8204,11900.0
2013-03-08 12:35:00,47.57,47.59,47.55,47.57,21700.0,41.8204,41.838,41.8028,41.8204,21700.0
2013-03-08 12:40:00,47.56,47.57,47.54,47.56,14600.0,41.8116,41.8204,41.794,41.8116,14600.0
2013-03-08 12:45:00,47.56,47.59,47.55,47.55,11000.0,41.8116,41.838,41.8028,41.8028,11000.0
2013-03-08 12:50:00,47.56,47.56,47.5,47.54,25700.0,41.8116,41.8116,41.7589,41.794,25700.0
2013-03-08 12:55:00,47.54,47.6,47.53,47.56,10600.0,41.794,41.8468,41.7852,41.8116,10600.0
2013-03-08 13:00:00,47.57,47.57,47.39,47.44,85600.0,41.8204,41.8204,41.6622,41.7061,85600.0
2013-03-08 13:05:00,47.44,47.58,47.44,47.58,15300.0,41.7061,41.8292,41.7061,41.8292,15300.0
2013-03-08 13:10:00,47.58,47.61,47.58,47.61,7700.0,41.8292,41.8556,41.8292,41.8556,7700.0
2013-03-08 13:15:00,47.61,47.67,47.6,47.65,27600.0,41.8556,41.9083,41.8468,41.8907,27600.0
2013-03-08 13:20:00,47.65,47.66,47.6,47.61,17500.0,41.8907,41.8995,41.8468,41.8556,17500.0
2013-03-08 13:25:00,47.6,47.63,47.56,47.56,16500.0,41.8468,41.8731,41.8116,41.8116,16500.0
2013-03-08 13:30:00,47.58,47.64,47.56,47.63,11500.0,41.8292,41.8819,41.8116,41.8731,11500.0
2013-03-08 13:35:00,47.62,47.68,47.61,47.65,12800.0,41.8644,41.9171,41.8556,41.8907,12800.0
2013-03-08 13:40:00,47.65,47.65,47.5,47.57,20800.0,41.8907,41.8907,41.7589,41.8204,20800.0
2013-03-08 13:45:00,47.57,47.62,47.56,47.6,16400.0,41.8204,41.8644,41.8116,41.8468,16400.0
2013-03-08 13:50:00,47.6,47.6,47.57,47.57,11300.0,41.8468,41.8468,41.8204,41.8204,11300.0
2013-03-08 13:55:00,47.58,47.6,47.54,47.56,14000.0,41.8292,41.8468,41.794,41.8116,14000.0
2013-03-08 14:00:00,47.56,47.64,47.55,47.61,14900.0,41.8116,41.8819,41.8028,41.8556,14900.0
2013-03-08 14:05:00,47.61,47.64,47.59,47.6,13700.0,41.8556,41.8819,41.838,41.8468,13700.0
2013-03-08 14:10:00,47.6,47.62,47.58,47.62,13000.0,41.8468,41.8644,41.8292,41.8644,13000.0
2013-03-08 14:15:00,47.62,47.65,47.61,47.61,23500.0,41.8644,41.8907,41.8556,41.8556,23500.0
2013-03-08 14:20:00,47.61,47.62,47.59,47.59,26800.0,41.8556,41.8644,41.838,41.838,26800.0
2013-03-08 14:25:00,47.59,47.61,47.55,47.55,17000.0,41.838,41.8556,41.8028,41.8028,17000.0
2013-03-08 14:30:00,47.55,47.58,47.54,47.55,41100.0,41.8028,41.8292,41.794,41.8028,41100.0
2013-03-08 14:35:00,47.55,47.57,47.52,47.55,32400.0,41.8028,41.8204,41.7764,41.8028,32400.0
2013-03-08 14:40:00,47.55,47.61,47.54,47.56,38400.0,41.8028,41.8556,41.794,41.8116,38400.0
2013-03-08 14:45:00,47.55,47.62,47.55,47.59,25100.0,41.8028,41.8644,41.8028,41.838,25100.0
2013-03-08 14:50:00,47.58,47.62,47.58,47.6,24400.0,41.8292,41.8644,41.8292,41.8468,24400.0
2013-03-08 14:55:00,47.61,47.61,47.58,47.58,18300.0,41.8556,41.8556,41.8292,41.8292,18300.0
2013-03-08 15:00:00,47.59,47.71,47.59,47.71,28600.0,41.838,41.9435,41.838,41.9435,28600.0
2013-03-08 15:05:00,47.71,47.71,47.67,47.7,25300.0,41.9435,41.9435,41.9083,41.9347,25300.0
2013-03-08 15:10:00,47.7,47.74,47.66,47.67,25300.0,41.9347,41.9698,41.8995,41.9083,25300.0
2013-03-08 15:15:00,47.67,47.69,47.66,47.68,21000.0,41.9083,41.9259,41.8995,41.9171,21000.0
2013-03-08 15:20:00,47.67,47.74,47.67,47.72,32300.0,41.9083,41.9698,41.9083,41.9523,32300.0
2013-03-08 15:25:00,47.72,47.74,47.72,47.73,39200.0,41.9523,41.9698,41.9523,41.9611,39200.0
2013-03-08 15:30:00,47.73,47.75,47.72,47.75,38600.0,41.9611,41.9786,41.9523,41.9786,38600.0
2013-03-08 15:35:00,47.75,47.79,47.74,47.79,23000.0,41.9786,42.0138,41.9698,42.0138,23000.0
2013-03-08 15:40:00,47.79,47.85,47.76,47.85,58400.0,42.0138,42.0666,41.9874,42.0666,58400.0
2013-03-08 15:45:00,47.85,47.9,47.84,47.9,75100.0,42.0666,42.1105,42.0578,42.1105,75100.0
2013-03-08 15:50:00,47.89,47.9,47.77,47.79,86700.0,42.1017,42.1105,41.9962,42.0138,86700.0
2013-03-08 15:55:00,47.79,47.8,47.76,47.78,105000.0,42.0138,42.0226,41.9874,42.005,105000.0
2013-03-11 09:30:00,47.79,48.1,47.79,47.95,28800.0,42.0138,42.2863,42.0138,42.1545,28800.0
2013-03-11 09:35:00,47.93,48.03,47.82,47.88,36400.0,42.1369,42.2248,42.0402,42.0929,36400.0
2013-03-11 09:40:00,47.87,47.93,47.84,47.85,40400.0,42.0841,42.1369,42.0578,42.0666,40400.0
2013-03-11 09:45:00,47.86,47.88,47.78,47.78,26400.0,42.0753,42.0929,42.005,42.005,26400.0
2013-03-11 09:50:00,47.78,47.85,47.75,47.82,98600.0,42.005,42.0666,41.9786,42.0402,98600.0
2013-03-11 09:55:00,47.82,47.83,47.71,47.75,28500.0,42.0402,42.049,41.9435,41.9786,28500.0
2013-03-11 10:00:00,47.76,47.77,47.65,47.71,33600.0,41.9874,41.9962,41.8907,41.9435,33600.0
2013-03-11 10:05:00,47.7,47.84,47.68,47.84,22500.0,41.9347,42.0578,41.9171,42.0578,22500.0
2013-03-11 10:10:00,47.85,47.88,47.78,47.78,35800.0,42.0666,42.0929,42.005,42.005,35800.0
2013-03-11 10:15:00,47.79,47.81,47.77,47.8,18300.0,42.0138,42.0314,41.9962,42.0226,18300.0
2013-03-11 10:20:00,47.8,47.81,47.77,47.8,11800.0,42.0226,42.0314,41.9962,42.0226,11800.0
2013-03-11 10:25:00,47.79,47.83,47.77,47.78,16000.0,42.0138,42.049,41.9962,42.005,16000.0
2013-03-11 10:30:00,47.78,47.95,47.78,47.95,28500.0,42.005,42.1545,42.005,42.1545,28500.0
2013-03-11 10:35:00,47.95,48.01,47.92,47.98,49900.0,42.1545,42.2072,42.1281,42.1808,49900.0
2013-03-11 10:40:00,47.98,48.08,47.97,48.01,65000.0,42.1808,42.2688,42.172,42.2072,65000.0
2013-03-11 10:45:00,48.01,48.09,48.0,48.08,16500.0,42.2072,42.2775,42.1984,42.2688,16500.0
2013-03-11 10:50:00,48.07,48.08,48.0,48.02,28800.0,42.26,42.2688,42.1984,42.216,28800.0
2013-03-11 10:55:00,48.01,48.02,47.95,47.96,31200.0,42.2072,42.216,42.1545,42.1633,31200.0
2013-03-11 11:00:00,47.95,47.95,47.88,47.91,28900.0,42.1545,42.1545,42.0929,42.1193,28900.0
2013-03-11 11:05:00,47.91,47.92,47.88,47.88,24000.0,42.1193,42.1281,42.0929,42.0929,24000.0
2013-03-11 11:10:00,47.89,47.91,47.87,47.88,36500.0,42.1017,42.1193,42.0841,42.0929,36500.0
2013-03-11 11:15:00,47.88,47.89,47.84,47.84,27700.0,42.0929,42.1017,42.0578,42.0578,27700.0
2013-03-11 11:20:00,47.86,47.87,47.73,47.73,24900.0,42.0753,42.0841,41.9611,41.9611,24900.0
2013-03-11 11:25:00,47.74,47.82,47.73,47.78,21100.0,41.9698,42.0402,41.9611,42.005,21100.0
2013-03-11 11:30:00,47.78,47.83,47.77,47.8,21000.0,42.005,42.049,41.9962,42.0226,21000.0
2013-03-11 11:35:00,47.8,47.81,47.77,47.8,12300.0,42.0226,42.0314,41.9962,42.0226,12300.0
2013-03-11 11:40:00,47.81,47.83,47.79,47.8,30700.0,42.0314,42.049,42.0138,42.0226,30700.0
2013-03-11 11:45:00,47.81,47.83,47.8,47.8,17900.0,42.0314,42.049,42.0226,42.0226,17900.0
2013-03-11 11:50:00,47.8,47.82,47.77,47.77,12400.0,42.0226,42.0402,41.9962,41.9962,12400.0
2013-03-11 11:55:00,47.76,47.8,47.76,47.78,16100.0,41.9874,42.0226,41.9874,42.005,16100.0
2013-03-11 12:00:00,47.78,47.8,47.77,47.78,16700.0,42.005,42.0226,41.9962,42.005,16700.0
2013-03-11 12:05:00,47.78,47.79,47.76,47.77,16300.0,42.005,42.0138,41.9874,41.9962,16300.0
2013-03-11 12:10:00,47.77,47.82,47.77,47.82,11200.0,41.9962,42.0402,41.9962,42.0402,11200.0
2013-03-11 12:15:00,47.82,47.87,47.81,47.86,13200.0,42.0402,42.0841,42.0314,42.0753,13200.0
2013-03-11 12:20:00,47.85,47.87,47.83,47.87,13400.0,42.0666,42.0841,42.049,42.0841,13400.0
2013-03-11 12:25:00,47.86,47.88,47.79,47.8,43300.0,42.0753,42.0929,42.0138,42.0226,43300.0
2013-03-11 12:30:00,47.79,47.79,47.72,47.72,29900.0,42.0138,42.0138,41.9523,41.9523,29900.0
2013-03-11 12:35:00,47.72,47.73,47.68,47.68,18600.0,41.9523,41.9611,41.9171,41.9171,18600.0
2013-03-11 12:40:00,47.68,47.71,47.64,47.65,28600.0,41.9171,41.9435,41.8819,41.8907,28600.0
2013-03-11 12:45:00,47.65,47.66,47.57,47.57,42800.0,41.8907,41.8995,41.8204,41.8204,42800.0
2013-03-11 12:50:00,47.57,47.6,47.57,47.6,5700.0,41.8204,41.8468,41.8204,41.8468,5700.0
2013-03-11 12:55:00,47.59,47.61,47.56,47.57,38500.0,41.838,41.8556,41.8116,41.8204,38500.0
2013-03-11 13:00:00,47.56,47.64,47.55,47.57,56100.0,41.8116,41.8819,41.8028,41.8204,56100.0
2013-03-11 13:05:00,47.58,47.59,47.55,47.57,43800.0,41.8292,41.838,41.8028,41.8204,43800.0
2013-03-11 13:10:00,47.56,47.61,47.55,47.57,22600.0,41.8116,41.8556,41.8028,41.8204,22600.0
2013-03-11 13:15:00,47.57,47.59,47.55,47.57,25500.0,41.8204,41.838,41.8028,41.8204,25500.0
2013-03-11 13:20:00,47.58,47.6,47.52,47.53,21900.0,41.8292,41.8468,41.7764,41.7852,21900.0
2013-03-11 13:25:00,47.53,47.57,47.52,47.53,30600.0,41.7852,41.8204,41.7764,41.7852,30600.0
2013-03-11 13:30:00,47.53,47.56,47.5,47.51,31900.0,41.7852,41.8116,41.7589,41.7676,31900.0
2013-03-11 13:35:00,47.51,47.52,47.47,47.5,32700.0,41.7676,41.7764,41.7325,41.7589,32700.0
2013-03-11 13:40:00,47.49,47.51,47.47,47.49,31800.0,41.7501,41.7676,41.7325,41.7501,31800.0
2013-03-11 13:45:00,47.48,47.51,47.48,47.49,23300.0,41.7413,41.7676,41.7413,41.7501,23300.0
2013-03-11 13:50:00,47.48,47.49,47.47,47.48,25300.0,41.7413,41.7501,41.7325,41.7413,25300.0
2013-03-11 13:55:00,47.48,47.5,47.47,47.48,32700.0,41.7413,41.7589,41.7325,41.7413,32700.0
2013-03-11 14:00:00,47.47,47.5,47.47,47.5,16900.0,41.7325,41.7589,41.7325,41.7589,16900.0
2013-03-11 14:05:00,47.5,47.5,47.47,47.49,43200.0,41.7589,41.7589,41.7325,41.7501,43200.0
2013-03-11 14:10:00,47.48,47.5,47.47,47.48,31700.0,41.7413,41.7589,41.7325,41.7413,31700.0
2013-03-11 14:15:00,47.49,47.51,47.48,47.49,26700.0,41.7501,41.7676,41.7413,41.7501,26700.0
2013-03-11 14:20:00,47.48,47.54,47.48,47.53,21400.0,41.7413,41.794,41.7413,41.7852,21400.0
2013-03-11 14:25:00,47.54,47.55,47.51,47.52,50500.0,41.794,41.8028,41.7676,41.7764,50500.0
2013-03-11 14:30:00,47.52,47.53,47.48,47.48,27000.0,41.7764,41.7852,41.7413,41.7413,27000.0
2013-03-11 14:35:00,47.49,47.51,47.48,47.51,37700.0,41.7501,41.7676,41.7413,41.7676,37700.0
2013-03-11 14:40:00,47.5,47.55,47.49,47.54,46300.0,41.7589,41.8028,41.7501,41.794,46300.0
2013-03-11 14:45:00,47.54,47.56,47.47,47.47,50600.0,41.794,41.8116,41.7325,41.7325,50600.0
2013-03-11 14:50:00,47.47,47.48,47.45,47.48,25800.0,41.7325,41.7413,41.7149,41.7413,25800.0
2013-03-11 14:55:00,47.49,47.52,47.48,47.52,40700.0,41.7501,41.7764,41.7413,41.7764,40700.0
2013-03-11 15:00:00,47.52,47.54,47.47,47.54,24300.0,41.7764,41.794,41.7325,41.794,24300.0
2013-03-11 15:05:00,47.54,47.55,47.53,47.54,22700.0,41.794,41.8028,41.7852,41.794,22700.0
2013-03-11 15:10:00,47.53,47.55,47.52,47.53,34200.0,41.7852,41.8028,41.7764,41.7852,34200.0
2013-03-11 15:15:00,47.53,47.59,47.53,47.57,41800.0,41.7852,41.838,41.7852,41.8204,41800.0
2013-03-11 15:20:00,47.57,47.57,47.54,47.54,20700.0,41.8204,41.8204,41.794,41.794,20700.0
2013-03-11 15:25:00,47.54,47.55,47.48,47.51,49200.0,41.794,41.8028,41.7413,41.7676,49200.0
2013-03-11 15:30:00,47.51,47.54,47.49,47.53,37500.0,41.7676,41.794,41.7501,41.7852,37500.0
2013-03-11 15:35:00,47.53,47.54,47.49,47.5,33200.0,41.7852,41.794,41.7501,41.7589,33200.0
2013-03-11 15:40:00,47.5,47.55,47.5,47.53,55700.0,41.7589,41.8028,41.7589,41.7852,55700.0
2013-03-11 15:45:00,47.53,47.54,47.5,47.51,51300.0,41.7852,41.794,41.7589,41.7676,51300.0
2013-03-11 15:50:00,47.5,47.55,47.5,47.54,128200.0,41.7589,41.8028,41.7589,41.794,128200.0
2013-03-11 15:55:00,47.55,47.55,47.47,47.48,182500.0,41.8028,41.8028,41.7325,41.7413,182500.0
2013-03-12 09:30:00,47.5,47.69,47.49,47.62,99300.0,41.7589,41.9259,41.7501,41.8644,99300.0
2013-03-12 09:35:00,47.62,47.97,47.62,47.8,23300.0,41.8644,42.172,41.8644,42.0226,23300.0
2013-03-12 09:40:00,47.85,47.89,47.8,47.81,41200.0,42.0666,42.1017,42.0226,42.0314,41200.0
2013-03-12 09:45:00,47.83,47.86,47.76,47.86,31800.0,42.049,42.0753,41.9874,42.0753,31800.0
2013-03-12 09:50:00,47.83,47.91,47.79,47.91,28600.0,42.049,42.1193,42.0138,42.1193,28600.0
2013-03-12 09:55:00,47.9,47.96,47.81,47.84,64800.0,42.1105,42.1633,42.0314,42.0578,64800.0
2013-03-12 10:00:00,47.84,47.88,47.83,47.84,31900.0,42.0578,42.0929,42.049,42.0578,31900.0
2013-03-12 10:05:00,47.83,47.88,47.79,47.82,54800.0,42.049,42.0929,42.0138,42.0402,54800.0
2013-03-12 10:10:00,47.81,47.83,47.79,47.82,19900.0,42.0314,42.049,42.0138,42.0402,19900.0
2013-03-12 10:15:00,47.8,47.88,47.8,47.8,40000.0,42.0226,42.0929,42.0226,42.0226,40000.0
2013-03-12 10:20:00,47.79,47.83,47.78,47.8,23800.0,42.0138,42.049,42.005,42.0226,23800.0
2013-03-12 10:25:00,47.8,47.81,47.78,47.8,13800.0,42.0226,42.0314,42.005,42.0226,13800.0
2013-03-12 10:30:00,47.8,47.81,47.66,47.66,29900.0,42.0226,42.0314,41.8995,41.8995,29900.0
2013-03-12 10:35:00,47.66,47.76,47.63,47.75,19800.0,41.8995,41.9874,41.8731,41.9786,19800.0
2013-03-12 10:40:00,47.75,47.76,47.74,47.75,28900.0,41.9786,41.9874,41.9698,41.9786,28900.0
2013-03-12 10:45:00,47.75,47.79,47.75,47.78,34800.0,41.9786,42.0138,41.9786,42.005,34800.0
2013-03-12 10:50:00,47.78,47.78,47.71,47.72,25000.0,42.005,42.005,41.9435,41.9523,25000.0
2013-03-12 10:55:00,47.72,47.76,47.72,47.75,14300.0,41.9523,41.9874,41.9523,41.9786,14300.0
2013-03-12 11:00:00,47.75,47.76,47.7,47.75,24700.0,41.9786,41.9874,41.9347,41.9786,24700.0
2013-03-12 11:05:00,47.76,47.76,47.68,47.73,43900.0,41.9874,41.9874,41.9171,41.9611,43900.0
2013-03-12 11:10:00,47.73,47.8,47.72,47.79,24100.0,41.9611,42.0226,41.9523,42.0138,24100.0
2013-03-12 11:15:00,47.81,47.83,47.78,47.82,17800.0,42.0314,42.049,42.005,42.0402,17800.0
2013-03-12 11:20:00,47.82,47.82,47.76,47.77,14200.0,42.0402,42.0402,41.9874,41.9962,14200.0
2013-03-12 11:25:00,47.77,47.8,47.77,47.8,19100.0,41.9962,42.0226,41.9962,42.0226,19100.0
2013-03-12 11:30:00,47.8,47.82,47.78,47.81,57300.0,42.0226,42.0402,42.005,42.0314,57300.0
2013-03-12 11:35:00,47.82,47.83,47.78,47.8,26100.0,42.0402,42.049,42.005,42.0226,26100.0
2013-03-12 11:40:00,47.8,47.85,47.8,47.84,17300.0,42.0226,42.0666,42.0226,42.0578,17300.0
2013-03-12 11:45:00,47.84,47.85,47.8,47.83,34600.0,42.0578,42.0666,42.0226,42.049,34600.0
2013-03-12 11:50:00,47.83,47.84,47.78,47.79,29500.0,42.049,42.0578,42.005,42.0138,29500.0
2013-03-12 11:55:00,47.79,47.82,47.78,47.78,26500.0,42.0138,42.0402,42.005,42.005,26500.0
2013-03-12 12:00:00,47.78,47.79,47.75,47.75,8500.0,42.005,42.0138,41.9786,41.9786,8500.0
2013-03-12 12:05:00,47.76,47.81,47.74,47.76,24800.0,41.9874,42.0314,41.9698,41.9874,24800.0
2013-03-12 12:10:00,47.75,47.81,47.75,47.77,15800.0,41.9786,42.0314,41.9786,41.9962,15800.0
2013-03-12 12:15:00,47.76,47.8,47.76,47.8,18300.0,41.9874,42.0226,41.9874,42.0226,18300.0
2013-03-12 12:20:00,47.8,47.8,47.77,47.77,14500.0,42.0226,42.0226,41.9962,41.9962,14500.0
2013-03-12 12:25:00,47.77,47.78,47.74,47.74,12700.0,41.9962,42.005,41.9698,41.9698,12700.0
2013-03-12 12:30:00,47.75,47.77,47.69,47.72,29100.0,41.9786,41.9962,41.9259,41.9523,29100.0
2013-03-12 12:35:00,47.71,47.73,47.69,47.71,24100.0,41.9435,41.9611,41.9259,41.9435,24100.0
2013-03-12 12:40:00,47.7,47.73,47.69,47.73,13700.0,41.9347,41.9611,41.9259,41.9611,13700.0
2013-03-12 12:45:00,47.73,47.74,47.67,47.69,21100.0,41.9611,41.9698,41.9083,41.9259,21100.0
2013-03-12 12:50:00,47.68,47.78,47.68,47.77,22200.0,41.9171,42.005,41.9171,41.9962,22200.0
2013-03-12 12:55:00,47.77,47.84,47.77,47.81,58400.0,41.9962,42.0578,41.9962,42.0314,58400.0
2013-03-12 13:00:00,47.8,47.89,47.8,47.87,40000.0,42.0226,42.1017,42.0226,42.0841,40000.0
2013-03-12 13:05:00,47.87,47.92,47.83,47.89,100700.0,42.0841,42.1281,42.049,42.1017,100700.0
2013-03-12 13:10:00,47.89,47.89,47.86,47.88,39500.0,42.1017,42.1017,42.0753,42.0929,39500.0
2013-03-12 13:15:00,47.87,47.89,47.85,47.89,36600.0,42.0841,42.1017,42.0666,42.1017,36600.0
2013-03-12 13:20:00,47.89,47.89,47.85,47.87,55600.0,42.1017,42.1017,42.0666,42.0841,55600.0
2013-03-12 13:25:00,47.87,47.87,47.85,47.87,22700.0,42.0841,42.0841,42.0666,42.0841,22700.0
2013-03-12 13:30:00,47.87,47.87,47.82,47.84,55800.0,42.0841,42.0841,42.0402,42.0578,55800.0
2013-03-12 13:35:00,47.85,47.87,47.84,47.87,37500.0,42.0666,42.0841,42.0578,42.0841,37500.0
2013-03-12 13:40:00,47.87,47.87,47.83,47.86,21200.0,42.0841,42.0841,42.049,42.0753,21200.0
2013-03-12 13:45:00,47.86,47.87,47.8,47.81,33600.0,42.0753,42.0841,42.0226,42.0314,33600.0
2013-03-12 13:50:00,47.82,47.84,47.81,47.83,17400.0,42.0402,42.0578,42.0314,42.049,17400.0
2013-03-12 13:55:00,47.84,47.84,47.81,47.82,12500.0,42.0578,42.0578,42.0314,42.0402,12500.0
2013-03-12 14:00:00,47.81,47.82,47.78,47.79,32000.0,42.0314,42.0402,42.005,42.0138,32000.0
2013-03-12 14:05:00,47.8,47.82,47.77,47.79,20100.0,42.0226,42.0402,41.9962,42.0138,20100.0
2013-03-12 14:10:00,47.79,47.8,47.76,47.76,30700.0,42.0138,42.0226,41.9874,41.9874,30700.0
2013-03-12 14:15:00,47.76,47.8,47.75,47.77,32300.0,41.9874,42.0226,41.9786,41.9962,32300.0
2013-03-12 14:20:00,47.76,47.79,47.76,47.79,23400.0,41.9874,42.0138,41.9874,42.0138,23400.0
2013-03-12 14:25:00,47.79,47.8,47.76,47.79,24300.0,42.0138,42.0226,41.9874,42.0138,24300.0
2013-03-12 14:30:00,47.78,47.87,47.78,47.85,50100.0,42.005,42.0841,42.005,42.0666,50100.0
2013-03-12 14:35:00,47.84,47.88,47.83,47.87,26000.0,42.0578,42.0929,42.049,42.0841,26000.0
2013-03-12 14:40:00,47.86,47.88,47.85,47.88,26700.0,42.0753,42.0929,42.0666,42.0929,26700.0
2013-03-12 14:45:00,47.88,47.88,47.87,47.87,13700.0,42.0929,42.0929,42.0841,42.0841,13700.0
2013-03-12 14:50:00,47.88,47.94,47.84,47.94,79400.0,42.0929,42.1457,42.0578,42.1457,79400.0
2013-03-12 14:55:00,47.93,47.94,47.87,47.87,32800.0,42.1369,42.1457,42.0841,42.0841,32800.0
2013-03-12 15:00:00,47.87,47.91,47.87,47.9,17600.0,42.0841,42.1193,42.0841,42.1105,17600.0
2013-03-12 15:05:00,47.9,47.91,47.86,47.9,27900.0,42.1105,42.1193,42.0753,42.1105,27900.0
2013-03-12 15:10:00,47.9,47.91,47.86,47.89,49500.0,42.1105,42.1193,42.0753,42.1017,49500.0
2013-03-12 15:15:00,47.88,47.89,47.84,47.85,21000.0,42.0929,42.1017,42.0578,42.0666,21000.0
2013-03-12 15:20:00,47.85,47.9,47.84,47.9,24800.0,42.0666,42.1105,42.0578,42.1105,24800.0
2013-03-12 15:25:00,47.9,47.9,47.84,47.86,26500.0,42.1105,42.1105,42.0578,42.0753,26500.0
2013-03-12 15:30:00,47.87,47.88,47.83,47.84,35300.0,42.0841,42.0929,42.049,42.0578,35300.0
2013-03-12 15:35:00,47.83,47.85,47.81,47.82,31200.0,42.049,42.0666,42.0314,42.0402,31200.0
2013-03-12 15:40:00,47.82,47.85,47.81,47.82,41500.0,42.0402,42.0666,42.0314,42.0402,41500.0
2013-03-12 15:45:00,47.82,47.85,47.8,47.84,34800.0,42.0402,42.0666,42.0226,42.0578,34800.0
2013-03-12 15:50:00,47.84,47.86,47.83,47.85,53400.0,42.0578,42.0753,42.049,42.0666,53400.0
2013-03-12 15:55:00,47.86,47.86,47.77,47.77,127300.0,42.0753,42.0753,41.9962,41.9962,127300.0
2013-03-13 09:30:00,47.71,47.89,47.71,47.84,61600.0,41.9435,42.1017,41.9435,42.0578,61600.0
2013-03-13 09:35:00,47.84,47.97,47.77,47.81,48500.0,42.0578,42.172,41.9962,42.0314,48500.0
2013-03-13 09:40:00,47.82,47.86,47.77,47.8,22600.0,42.0402,42.0753,41.9962,42.0226,22600.0
2013-03-13 09:45:00,47.78,47.8,47.72,47.74,28300.0,42.005,42.0226,41.9523,41.9698,28300.0
2013-03-13 09:50:00,47.74,47.74,47.62,47.65,13200.0,41.9698,41.9698,41.8644,41.8907,13200.0
2013-03-13 09:55:00,47.66,47.66,47.61,47.62,48800.0,41.8995,41.8995,41.8556,41.8644,48800.0
2013-03-13 10:00:00,47.61,47.71,47.58,47.64,23700.0,41.8556,41.9435,41.8292,41.8819,23700.0
2013-03-13 10:05:00,47.64,47.7,47.57,47.62,40600.0,41.8819,41.9347,41.8204,41.8644,40600.0
2013-03-13 10:10:00,47.63,47.63,47.57,47.57,22200.0,41.8731,41.8731,41.8204,41.8204,22200.0
2013-03-13 10:15:00,47.57,47.61,47.53,47.58,11700.0,41.8204,41.8556,41.7852,41.8292,11700.0
2013-03-13 10:20:00,47.56,47.63,47.54,47.58,48000.0,41.8116,41.8731,41.794,41.8292,48000.0
2013-03-13 10:25:00,47.57,47.74,47.55,47.74,39400.0,41.8204,41.9698,41.8028,41.9698,39400.0
2013-03-13 10:30:00,47.74,47.76,47.68,47.69,15500.0,41.9698,41.9874,41.9171,41.9259,15500.0
2013-03-13 10:35:00,47.68,47.77,47.67,47.77,37800.0,41.9171,41.9962,41.9083,41.9962,37800.0
2013-03-13 10:40:00,47.77,47.8,47.77,47.8,33700.0,41.9962,42.0226,41.9962,42.0226,33700.0
2013-03-13 10:45:00,47.83,47.83,47.76,47.76,7100.0,42.049,42.049,41.9874,41.9874,7100.0
2013-03-13 10:50:00,47.78,47.81,47.77,47.79,5600.0,42.005,42.0314,41.9962,42.0138,5600.0
2013-03-13 10:55:00,47.81,47.85,47.78,47.84,12800.0,42.0314,42.0666,42.005,42.0578,12800.0
2013-03-13 11:00:00,47.85,47.88,47.84,47.86,14000.0,42.0666,42.0929,42.0578,42.0753,14000.0
2013-03-13 11:05:00,47.86,47.88,47.83,47.85,18300.0,42.0753,42.0929,42.049,42.0666,18300.0
2013-03-13 11:10:00,47.85,47.9,47.84,47.9,26800.0,42.0666,42.1105,42.0578,42.1105,26800.0
2013-03-13 11:15:00,47.9,47.94,47.89,47.9,13000.0,42.1105,42.1457,42.1017,42.1105,13000.0
2013-03-13 11:20:00,47.9,47.9,47.81,47.82,13500.0,42.1105,42.1105,42.0314,42.0402,13500.0
2013-03-13 11:25:00,47.82,47.82,47.76,47.8,11800.0,42.0402,42.0402,41.9874,42.0226,11800.0
2013-03-13 11:30:00,47.8,47.81,47.78,47.79,8600.0,42.0226,42.0314,42.005,42.0138,8600.0
2013-03-13 11:35:00,47.79,47.79,47.76,47.76,7400.0,42.0138,42.0138,41.9874,41.9874,7400.0
2013-03-13 11:40:00,47.75,47.78,47.74,47.75,13000.0,41.9786,42.005,41.9698,41.9786,13000.0
2013-03-13 11:45:00,47.74,47.75,47.73,47.74,7800.0,41.9698,41.9786,41.9611,41.9698,7800.0
2013-03-13 11:50:00,47.73,47.76,47.73,47.76,7800.0,41.9611,41.9874,41.9611,41.9874,7800.0
2013-03-13 11:55:00,47.77,47.77,47.73,47.74,5200.0,41.9962,41.9962,41.9611,41.9698,5200.0
2013-03-13 12:00:00,47.74,47.75,47.7,47.71,9000.0,41.9698,41.9786,41.9347,41.9435,9000.0
2013-03-13 12:05:00,47.71,47.73,47.7,47.71,8000.0,41.9435,41.9611,41.9347,41.9435,8000.0
2013-03-13 12:10:00,47.71,47.73,47.7,47.7,7900.0,41.9435,41.9611,41.9347,41.9347,7900.0
2013-03-13 12:15:00,47.71,47.73,47.69,47.73,8800.0,41.9435,41.9611,41.9259,41.9611,8800.0
2013-03-13 12:20:00,47.73,47.74,47.72,47.74,11000.0,41.9611,41.9698,41.9523,41.9698,11000.0
2013-03-13 12:25:00,47.74,47.75,47.72,47.75,6300.0,41.9698,41.9786,41.9523,41.9786,6300.0
2013-03-13 12:30:00,47.76,47.76,47.73,47.73,7500.0,41.9874,41.9874,41.9611,41.9611,7500.0
2013-03-13 12:35:00,47.73,47.77,47.72,47.77,9200.0,41.9611,41.9962,41.9523,41.9962,9200.0
2013-03-13 12:40:00,47.77,47.8,47.73,47.75,9800.0,41.9962,42.0226,41.9611,41.9786,9800.0
2013-03-13 12:45:00,47.75,47.75,47.7,47.71,7700.0,41.9786,41.9786,41.9347,41.9435,7700.0
2013-03-13 12:50:00,47.72,47.72,47.7,47.7,8600.0,41.9523,41.9523,41.9347,41.9347,8600.0
2013-03-13 12:55:00,47.7,47.73,47.69,47.73,11900.0,41.9347,41.9611,41.9259,41.9611,11900.0
2013-03-13 13:00:00,47.73,47.75,47.66,47.68,13700.0,41.9611,41.9786,41.8995,41.9171,13700.0
2013-03-13 13:05:00,47.68,47.69,47.66,47.67,9100.0,41.9171,41.9259,41.8995,41.9083,9100.0
2013-03-13 13:10:00,47.67,47.7,47.67,47.68,5300.0,41.9083,41.9347,41.9083,41.9171,5300.0
2013-03-13 13:15:00,47.68,47.7,47.68,47.68,6400.0,41.9171,41.9347,41.9171,41.9171,6400.0
2013-03-13 13:20:00,47.68,47.7,47.68,47.69,4500.0,41.9171,41.9347,41.9171,41.9259,4500.0
2013-03-13 13:25:00,47.69,47.71,47.68,47.7,6900.0,41.9259,41.9435,41.9171,41.9347,6900.0
2013-03-13 13:30:00,47.7,47.74,47.68,47.73,7800.0,41.9347,41.9698,41.9171,41.9611,7800.0
2013-03-13 13:35:00,47.72,47.73,47.72,47.73,4900.0,41.9523,41.9611,41.9523,41.9611,4900.0
2013-03-13 13:40:00,47.72,47.75,47.72,47.74,14000.0,41.9523,41.9786,41.9523,41.9698,14000.0
2013-03-13 13:45:00,47.75,47.85,47.75,47.85,9400.0,41.9786,42.0666,41.9786,42.0666,9400.0
2013-03-13 13:50:00,47.85,47.85,47.83,47.84,5200.0,42.0666,42.0666,42.049,42.0578,5200.0
2013-03-13 13:55:00,47.85,47.85,47.79,47.79,5500.0,42.0666,42.0666,42.0138,42.0138,5500.0
2013-03-13 14:00:00,47.79,47.8,47.78,47.8,7000.0,42.0138,42.0226,42.005,42.0226,7000.0
2013-03-13 14:05:00,47.8,47.83,47.79,47.83,7000.0,42.0226,42.049,42.0138,42.049,7000.0
2013-03-13 14:10:00,47.83,47.86,47.8,47.85,5400.0,42.049,42.0753,42.0226,42.0666,5400.0
2013-03-13 14:15:00,47.84,47.86,47.82,47.82,5500.0,42.0578,42.0753,42.0402,42.0402,5500.0
2013-03-13 14:20:00,47.83,47.85,47.8,47.84,14600.0,42.049,42.0666,42.0226,42.0578,14600.0
2013-03-13 14:25:00,47.84,47.87,47.82,47.86,16100.0,42.0578,42.0841,42.0402,42.0753,16100.0
2013-03-13 14:30:00,47.87,47.88,47.84,47.86,11800.0,42.0841,42.0929,42.0578,42.0753,11800.0
2013-03-13 14:35:00,47.86,47.9,47.84,47.9,34700.0,42.0753,42.1105,42.0578,42.1105,34700.0
2013-03-13 14:40:00,47.9,47.95,47.89,47.94,18500.0,42.1105,42.1545,42.1017,42.1457,18500.0
2013-03-13 14:45:00,47.94,47.96,47.91,47.94,22800.0,42.1457,42.1633,42.1193,42.1457,22800.0
2013-03-13 14:50:00,47.95,47.97,47.92,47.97,118600.0,42.1545,42.172,42.1281,42.172,118600.0
2013-03-13 14:55:00,47.97,48.07,47.95,48.07,82400.0,42.172,42.26,42.1545,42.26,82400.0
2013-03-13 15:00:00,48.06,48.07,47.9,47.93,57100.0,42.2512,42.26,42.1105,42.1369,57100.0
2013-03-13 15:05:00,47.93,47.97,47.91,47.96,56800.0,42.1369,42.172,42.1193,42.1633,56800.0
2013-03-13 15:10:00,47.96,47.98,47.94,47.96,33300.0,42.1633,42.1808,42.1457,42.1633,33300.0
2013-03-13 15:15:00,47.96,47.98,47.93,47.95,42400.0,42.1633,42.1808,42.1369,42.1545,42400.0
2013-03-13 15:20:00,47.95,47.96,47.93,47.96,39300.0,42.1545,42.1633,42.1369,42.1633,39300.0
2013-03-13 15:25:00,47.96,47.99,47.95,47.97,31400.0,42.1633,42.1896,42.1545,42.172,31400.0
2013-03-13 15:30:00,47.97,48.03,47.96,47.97,44400.0,42.172,42.2248,42.1633,42.172,44400.0
2013-03-13 15:35:00,47.97,47.97,47.91,47.97,44200.0,42.172,42.172,42.1193,42.172,44200.0
2013-03-13 15:40:00,47.96,48.01,47.96,48.0,85300.0,42.1633,42.2072,42.1633,42.1984,85300.0
2013-03-13 15:45:00,48.01,48.1,47.99,48.1,100500.0,42.2072,42.2863,42.1896,42.2863,100500.0
2013-03-13 15:50:00,48.1,48.1,48.06,48.07,137400.0,42.2863,42.2863,42.2512,42.26,137400.0
2013-03-13 15:55:00,48.07,48.08,47.97,48.03,96800.0,42.26,42.2688,42.172,42.2248,96800.0
2013-03-14 09:30:00,48.01,48.06,47.85,47.93,14800.0,42.2072,42.2512,42.0666,42.1369,14800.0
2013-03-14 09:35:00,47.92,48.02,47.89,47.96,25600.0,42.1281,42.216,42.1017,42.1633,25600.0
2013-03-14 09:40:00,47.98,48.05,47.96,48.0,62000.0,42.1808,42.2424,42.1633,42.1984,62000.0
2013-03-14 09:45:00,48.01,48.09,48.0,48.05,18800.0,42.2072,42.2775,42.1984,42.2424,18800.0
2013-03-14 09:50:00,48.06,48.09,48.0,48.03,28300.0,42.2512,42.2775,42.1984,42.2248,28300.0
2013-03-14 09:55:00,48.03,48.11,48.01,48.06,18000.0,42.2248,42.2951,42.2072,42.2512,18000.0
2013-03-14 10:00:00,48.06,48.12,47.99,48.1,25700.0,42.2512,42.3039,42.1896,42.2863,25700.0
2013-03-14 10:05:00,48.1,48.17,47.99,48.0,40600.0,42.2863,42.3479,42.1896,42.1984,40600.0
2013-03-14 10:10:00,47.99,48.01,47.95,47.98,10800.0,42.1896,42.2072,42.1545,42.1808,10800.0
2013-03-14 10:15:00,47.99,48.05,47.96,48.03,99800.0,42.1896,42.2424,42.1633,42.2248,99800.0
2013-03-14 10:20:00,48.03,48.08,48.0,48.08,8400.0,42.2248,42.2688,42.1984,42.2688,8400.0
2013-03-14 10:25:00,48.07,48.09,48.03,48.03,19200.0,42.26,42.2775,42.2248,42.2248,19200.0
2013-03-14 10:30:00,48.02,48.09,48.02,48.08,11600.0,42.216,42.2775,42.216,42.2688,11600.0
2013-03-14 10:35:00,48.08,48.24,48.08,48.22,48200.0,42.2688,42.4094,42.2688,42.3918,48200.0
2013-03-14 10:40:00,48.23,48.3,48.21,48.28,90100.0,42.4006,42.4622,42.383,42.4446,90100.0
2013-03-14 10:45:00,48.28,48.48,48.25,48.4,109800.0,42.4446,42.6204,42.4182,42.5501,109800.0
2013-03-14 10:50:00,48.41,48.44,48.34,48.41,41100.0,42.5589,42.5852,42.4973,42.5589,41100.0
2013-03-14 10:55:00,48.41,48.43,48.32,48.37,53100.0,42.5589,42.5764,42.4797,42.5237,53100.0
2013-03-14 11:00:00,48.37,48.38,48.34,48.38,27500.0,42.5237,42.5325,42.4973,42.5325,27500.0
2013-03-14 11:05:00,48.38,48.48,48.32,48.48,32500.0,42.5325,42.6204,42.4797,42.6204,32500.0
2013-03-14 11:10:00,48.47,48.48,48.38,48.38,25400.0,42.6116,42.6204,42.5325,42.5325,25400.0
2013-03-14 11:15:00,48.38,48.4,48.33,48.35,23100.0,42.5325,42.5501,42.4885,42.5061,23100.0
2013-03-14 11:20:00,48.34,48.34,48.18,48.18,33800.0,42.4973,42.4973,42.3567,42.3567,33800.0
2013-03-14 11:25:00,48.18,48.26,48.17,48.26,16000.0,42.3567,42.427,42.3479,42.427,16000.0
2013-03-14 11:30:00,48.25,48.3,48.24,48.3,16400.0,42.4182,42.4622,42.4094,42.4622,16400.0
2013-03-14 11:35:00,48.31,48.34,48.31,48.31,7700.0,42.471,42.4973,42.471,42.471,7700.0
2013-03-14 11:40:00,48.31,48.35,48.31,48.33,11400.0,42.471,42.5061,42.471,42.4885,11400.0
2013-03-14 11:45:00,48.34,48.36,48.33,48.36,17000.0,42.4973,42.5149,42.4885,42.5149,17000.0
2013-03-14 11:50:00,48.35,48.38,48.34,48.37,14400.0,42.5061,42.5325,42.4973,42.5237,14400.0
2013-03-14 11:55:00,48.37,48.4,48.36,48.4,15500.0,42.5237,42.5501,42.5149,42.5501,15500.0
2013-03-14 12:00:00,48.39,48.4,48.38,48.4,5600.0,42.5413,42.5501,42.5325,42.5501,5600.0
2013-03-14 12:05:00,48.41,48.5,48.41,48.5,18900.0,42.5589,42.638,42.5589,42.638,18900.0
2013-03-14 12:10:00,48.49,48.55,48.49,48.54,15800.0,42.6292,42.6819,42.6292,42.6732,15800.0
2013-03-14 12:15:00,48.54,48.57,48.51,48.57,18200.0,42.6732,42.6995,42.6468,42.6995,18200.0
2013-03-14 12:20:00,48.56,48.57,48.52,48.54,15900.0,42.6907,42.6995,42.6556,42.6732,15900.0
2013-03-14 12:25:00,48.55,48.58,48.53,48.56,20100.0,42.6819,42.7083,42.6644,42.6907,20100.0
2013-03-14 12:30:00,48.56,48.6,48.54,48.56,16900.0,42.6907,42.7259,42.6732,42.6907,16900.0
2013-03-14 12:35:00,48.56,48.58,48.52,48.56,12500.0,42.6907,42.7083,42.6556,42.6907,12500.0
2013-03-14 12:40:00,48.55,48.56,48.52,48.55,22000.0,42.6819,42.6907,42.6556,42.6819,22000.0
2013-03-14 12:45:00,48.52,48.55,48.51,48.52,35700.0,42.6556,42.6819,42.6468,42.6556,35700.0
2013-03-14 12:50:00,48.53,48.57,48.49,48.57,20300.0,42.6644,42.6995,42.6292,42.6995,20300.0
2013-03-14 12:55:00,48.57,48.58,48.51,48.55,12500.0,42.6995,42.7083,42.6468,42.6819,12500.0
2013-03-14 13:00:00,48.55,48.65,48.55,48.62,35800.0,42.6819,42.7699,42.6819,42.7435,35800.0
2013-03-14 13:05:00,48.63,48.7,48.6,48.67,44000.0,42.7523,42.8138,42.7259,42.7874,44000.0
2013-03-14 13:10:00,48.66,48.68,48.63,48.67,42500.0,42.7787,42.7962,42.7523,42.7874,42500.0
2013-03-14 13:15:00,48.67,48.69,48.64,48.65,18200.0,42.7874,42.805,42.7611,42.7699,18200.0
2013-03-14 13:20:00,48.65,48.67,48.63,48.65,30400.0,42.7699,42.7874,42.7523,42.7699,30400.0
2013-03-14 13:25:00,48.65,48.66,48.62,48.66,32800.0,42.7699,42.7787,42.7435,42.7787,32800.0
2013-03-14 13:30:00,48.63,48.65,48.61,48.61,45900.0,42.7523,42.7699,42.7347,42.7347,45900.0
2013-03-14 13:35:00,48.61,48.66,48.59,48.62,41000.0,42.7347,42.7787,42.7171,42.7435,41000.0
2013-03-14 13:40:00,48.62,48.65,48.59,48.6,34100.0,42.7435,42.7699,42.7171,42.7259,34100.0
2013-03-14 13:45:00,48.6,48.61,48.6,48.6,23100.0,42.7259,42.7347,42.7259,42.7259,23100.0
2013-03-14 13:50:00,48.6,48.65,48.6,48.6,62800.0,42.7259,42.7699,42.7259,42.7259,62800.0
2013-03-14 13:55:00,48.6,48.64,48.59,48.62,17700.0,42.7259,42.7611,42.7171,42.7435,17700.0
2013-03-14 14:00:00,48.62,48.63,48.59,48.6,54500.0,42.7435,42.7523,42.7171,42.7259,54500.0
2013-03-14 14:05:00,48.6,48.62,48.56,48.62,21600.0,42.7259,42.7435,42.6907,42.7435,21600.0
2013-03-14 14:10:00,48.6,48.63,48.59,48.6,34100.0,42.7259,42.7523,42.7171,42.7259,34100.0
2013-03-14 14:15:00,48.6,48.62,48.59,48.61,35000.0,42.7259,42.7435,42.7171,42.7347,35000.0
2013-03-14 14:20:00,48.62,48.63,48.6,48.62,33100.0,42.7435,42.7523,42.7259,42.7435,33100.0
2013-03-14 14:25:00,48.62,48.63,48.6,48.6,16700.0,42.7435,42.7523,42.7259,42.7259,16700.0
2013-03-14 14:30:00,48.6,48.61,48.59,48.61,30100.0,42.7259,42.7347,42.7171,42.7347,30100.0
2013-03-14 14:35:00,48.6,48.63,48.6,48.62,30800.0,42.7259,42.7523,42.7259,42.7435,30800.0
2013-03-14 14:40:00,48.62,48.63,48.59,48.6,23800.0,42.7435,42.7523,42.7171,42.7259,23800.0
2013-03-14 14:45:00,48.61,48.72,48.61,48.68,63000.0,42.7347,42.8314,42.7347,42.7962,63000.0
2013-03-14 14:50:00,48.68,48.72,48.67,48.7,18700.0,42.7962,42.8314,42.7874,42.8138,18700.0
2013-03-14 14:55:00,48.7,48.83,48.69,48.78,56600.0,42.8138,42.9281,42.805,42.8841,56600.0
2013-03-14 15:00:00,48.77,48.8,48.75,48.79,47600.0,42.8754,42.9017,42.8578,42.8929,47600.0
2013-03-14 15:05:00,48.79,48.8,48.76,48.78,31400.0,42.8929,42.9017,42.8666,42.8841,31400.0
2013-03-14 15:10:00,48.78,48.78,48.73,48.76,36700.0,42.8841,42.8841,42.8402,42.8666,36700.0
2013-03-14 15:15:00,48.76,48.8,48.75,48.76,33800.0,42.8666,42.9017,42.8578,42.8666,33800.0
2013-03-14 15:20:00,48.76,48.81,48.73,48.73,38700.0,42.8666,42.9105,42.8402,42.8402,38700.0
2013-03-14 15:25:00,48.73,48.73,48.64,48.67,42600.0,42.8402,42.8402,42.7611,42.7874,42600.0
2013-03-14 15:30:00,48.67,48.68,48.63,48.63,37800.0,42.7874,42.7962,42.7523,42.7523,37800.0
2013-03-14 15:35:00,48.64,48.68,48.63,48.68,37600.0,42.7611,42.7962,42.7523,42.7962,37600.0
2013-03-14 15:40:00,48.68,48.68,48.62,48.63,45600.0,42.7962,42.7962,42.7435,42.7523,45600.0
2013-03-14 15:45:00,48.63,48.75,48.63,48.73,84400.0,42.7523,42.8578,42.7523,42.8402,84400.0
2013-03-14 15:50:00,48.73,48.75,48.68,48.72,88600.0,42.8402,42.8578,42.7962,42.8314,88600.0
2013-03-14 15:55:00,48.72,48.77,48.71,48.76,176100.0,42.8314,42.8754,42.8226,42.8666,176100.0
2013-03-15 09:30:00,48.64,48.71,48.47,48.71,342700.0,42.7611,42.8226,42.6116,42.8226,342700.0
2013-03-15 09:35:00,48.72,48.72,48.45,48.46,69500.0,42.8314,42.8314,42.594,42.6028,69500.0
2013-03-15 09:40:00,48.47,48.48,48.05,48.12,128600.0,42.6116,42.6204,42.2424,42.3039,128600.0
2013-03-15 09:45:00,48.12,48.23,48.1,48.23,37600.0,42.3039,42.4006,42.2863,42.4006,37600.0
2013-03-15 09:50:00,48.21,48.25,48.17,48.22,35400.0,42.383,42.4182,42.3479,42.3918,35400.0
2013-03-15 09:55:00,48.22,48.26,47.96,47.96,45900.0,42.3918,42.427,42.1633,42.1633,45900.0
2013-03-15 10:00:00,47.96,48.05,47.92,48.02,58300.0,42.1633,42.2424,42.1281,42.216,58300.0
2013-03-15 10:05:00,48.01,48.03,47.79,47.88,45800.0,42.2072,42.2248,42.0138,42.0929,45800.0
2013-03-15 10:10:00,47.87,48.03,47.84,48.0,36400.0,42.0841,42.2248,42.0578,42.1984,36400.0
2013-03-15 10:15:00,47.99,48.08,47.99,48.08,29600.0,42.1896,42.2688,42.1896,42.2688,29600.0
2013-03-15 10:20:00,48.1,48.13,48.06,48.06,12700.0,42.2863,42.3127,42.2512,42.2512,12700.0
2013-03-15 10:25:00,48.06,48.06,47.99,48.02,23000.0,42.2512,42.2512,42.1896,42.216,23000.0
2013-03-15 10:30:00,48.03,48.03,47.98,48.0,13300.0,42.2248,42.2248,42.1808,42.1984,13300.0
2013-03-15 10:35:00,48.01,48.06,48.0,48.02,18500.0,42.2072,42.2512,42.1984,42.216,18500.0
2013-03-15 10:40:00,48.02,48.07,48.0,48.02,24800.0,42.216,42.26,42.1984,42.216,24800.0
2013-03-15 10:45:00,48.03,48.08,48.01,48.08,28200.0,42.2248,42.2688,42.2072,42.2688,28200.0
2013-03-15 10:50:00,48.09,48.11,48.06,48.07,22400.0,42.2775,42.2951,42.2512,42.26,22400.0
2013-03-15 10:55:00,48.07,48.11,48.06,48.11,31300.0,42.26,42.2951,42.2512,42.2951,31300.0
2013-03-15 11:00:00,48.1,48.16,48.05,48.15,29000.0,42.2863,42.3391,42.2424,42.3303,29000.0
2013-03-15 11:05:00,48.15,48.15,48.07,48.1,20700.0,42.3303,42.3303,42.26,42.2863,20700.0
2013-03-15 11:10:00,48.09,48.18,48.08,48.15,38000.0,42.2775,42.3567,42.2688,42.3303,38000.0
2013-03-15 11:15:00,48.15,48.18,48.14,48.18,22700.0,42.3303,42.3567,42.3215,42.3567,22700.0
2013-03-15 11:20:00,48.16,48.22,48.15,48.2,75400.0,42.3391,42.3918,42.3303,42.3742,75400.0
2013-03-15 11:25:00,48.2,48.29,48.2,48.22,24100.0,42.3742,42.4534,42.3742,42.3918,24100.0
2013-03-15 11:30:00,48.22,48.22,48.17,48.18,21200.0,42.3918,42.3918,42.3479,42.3567,21200.0
2013-03-15 11:35:00,48.18,48.23,48.16,48.23,45800.0,42.3567,42.4006,42.3391,42.4006,45800.0
2013-03-15 11:40:00,48.25,48.28,48.22,48.28,13900.0,42.4182,42.4446,42.3918,42.4446,13900.0
2013-03-15 11:45:00,48.28,48.41,48.27,48.41,33400.0,42.4446,42.5589,42.4358,42.5589,33400.0
2013-03-15 11:50:00,48.41,48.41,48.3,48.3,15600.0,42.5589,42.5589,42.4622,42.4622,15600.0
2013-03-15 11:55:00,48.3,48.32,48.29,48.32,20200.0,42.4622,42.4797,42.4534,42.4797,20200.0
2013-03-15 12:00:00,48.31,48.31,48.29,48.3,23200.0,42.471,42.471,42.4534,42.4622,23200.0
2013-03-15 12:05:00,48.3,48.33,48.29,48.32,9700.0,42.4622,42.4885,42.4534,42.4797,9700.0
2013-03-15 12:10:00,48.32,48.33,48.29,48.3,18400.0,42.4797,42.4885,42.4534,42.4622,18400.0
2013-03-15 12:15:00,48.3,48.3,48.24,48.24,22800.0,42.4622,42.4622,42.4094,42.4094,22800.0
2013-03-15 12:20:00,48.24,48.25,48.2,48.2,6600.0,42.4094,42.4182,42.3742,42.3742,6600.0
2013-03-15 12:25:00,48.2,48.26,48.19,48.26,17400.0,42.3742,42.427,42.3655,42.427,17400.0
2013-03-15 12:30:00,48.26,48.27,48.22,48.22,12800.0,42.427,42.4358,42.3918,42.3918,12800.0
2013-03-15 12:35:00,48.23,48.25,48.22,48.24,7200.0,42.4006,42.4182,42.3918,42.4094,7200.0
2013-03-15 12:40:00,48.24,48.24,48.19,48.19,10200.0,42.4094,42.4094,42.3655,42.3655,10200.0
2013-03-15 12:45:00,48.19,48.23,48.19,48.21,7500.0,42.3655,42.4006,42.3655,42.383,7500.0
2013-03-15 12:50:00,48.21,48.21,48.17,48.17,4300.0,42.383,42.383,42.3479,42.3479,4300.0
2013-03-15 12:55:00,48.16,48.2,48.16,48.2,8400.0,42.3391,42.3742,42.3391,42.3742,8400.0
2013-03-15 13:00:00,48.2,48.22,48.17,48.22,10900.0,42.3742,42.3918,42.3479,42.3918,10900.0
2013-03-15 13:05:00,48.23,48.28,48.23,48.25,15700.0,42.4006,42.4446,42.4006,42.4182,15700.0
2013-03-15 13:10:00,48.24,48.25,48.2,48.2,9500.0,42.4094,42.4182,42.3742,42.3742,9500.0
2013-03-15 13:15:00,48.2,48.21,48.15,48.16,12400.0,42.3742,42.383,42.3303,42.3391,12400.0
2013-03-15 13:20:00,48.15,48.16,48.15,48.15,13200.0,42.3303,42.3391,42.3303,42.3303,13200.0
2013-03-15 13:25:00,48.16,48.16,48.13,48.16,19300.0,42.3391,42.3391,42.3127,42.3391,19300.0
2013-03-15 13:30:00,48.16,48.17,48.15,48.16,13100.0,42.3391,42.3479,42.3303,42.3391,13100.0
2013-03-15 13:35:00,48.17,48.17,48.16,48.17,7600.0,42.3479,42.3479,42.3391,42.3479,7600.0
2013-03-15 13:40:00,48.17,48.17,48.14,48.16,15000.0,42.3479,42.3479,42.3215,42.3391,15000.0
2013-03-15 13:45:00,48.16,48.16,48.11,48.12,13500.0,42.3391,42.3391,42.2951,42.3039,13500.0
2013-03-15 13:50:00,48.12,48.15,48.11,48.14,12400.0,42.3039,42.3303,42.2951,42.3215,12400.0
2013-03-15 13:55:00,48.13,48.15,48.13,48.15,8800.0,42.3127,42.3303,42.3127,42.3303,8800.0
2013-03-15 14:00:00,48.15,48.15,48.14,48.15,4600.0,42.3303,42.3303,42.3215,42.3303,4600.0
2013-03-15 14:05:00,48.14,48.14,48.11,48.14,19900.0,42.3215,42.3215,42.2951,42.3215,19900.0
2013-03-15 14:10:00,48.14,48.14,48.11,48.12,10500.0,42.3215,42.3215,42.2951,42.3039,10500.0
2013-03-15 14:15:00,48.12,48.14,48.1,48.11,12100.0,42.3039,42.3215,42.2863,42.2951,12100.0
2013-03-15 14:20:00,48.1,48.14,48.09,48.14,22600.0,42.2863,42.3215,42.2775,42.3215,22600.0
2013-03-15 14:25:00,48.14,48.14,48.09,48.13,12500.0,42.3215,42.3215,42.2775,42.3127,12500.0
2013-03-15 14:30:00,48.12,48.13,48.09,48.09,17000.0,42.3039,42.3127,42.2775,42.2775,17000.0
2013-03-15 14:35:00,48.09,48.1,48.08,48.09,6500.0,42.2775,42.2863,42.2688,42.2775,6500.0
2013-03-15 14:40:00,48.1,48.1,48.04,48.06,12400.0,42.2863,42.2863,42.2336,42.2512,12400.0
2013-03-15 14:45:00,48.06,48.07,48.04,48.06,11800.0,42.2512,42.26,42.2336,42.2512,11800.0
2013-03-15 14:50:00,48.06,48.1,48.04,48.1,20000.0,42.2512,42.2863,42.2336,42.2863,20000.0
2013-03-15 14:55:00,48.11,48.11,48.07,48.11,23700.0,42.2951,42.2951,42.26,42.2951,23700.0
2013-03-15 15:00:00,48.1,48.12,48.08,48.09,17700.0,42.2863,42.3039,42.2688,42.2775,17700.0
2013-03-15 15:05:00,48.09,48.11,48.08,48.09,21100.0,42.2775,42.2951,42.2688,42.2775,21100.0
2013-03-15 15:10:00,48.1,48.14,48.07,48.09,21800.0,42.2863,42.3215,42.26,42.2775,21800.0
2013-03-15 15:15:00,48.09,48.1,48.08,48.1,9000.0,42.2775,42.2863,42.2688,42.2863,9000.0
2013-03-15 15:20:00,48.09,48.11,48.08,48.08,26200.0,42.2775,42.2951,42.2688,42.2688,26200.0
2013-03-15 15:25:00,48.08,48.12,48.07,48.11,21000.0,42.2688,42.3039,42.26,42.2951,21000.0
2013-03-15 15:30:00,48.1,48.1,48.03,48.06,38000.0,42.2863,42.2863,42.2248,42.2512,38000.0
2013-03-15 15:35:00,48.06,48.07,48.05,48.07,26100.0,42.2512,42.26,42.2424,42.26,26100.0
2013-03-15 15:40:00,48.07,48.12,48.06,48.08,39900.0,42.26,42.3039,42.2512,42.2688,39900.0
2013-03-15 15:45:00,48.08,48.17,48.08,48.14,60800.0,42.2688,42.3479,42.2688,42.3215,60800.0
2013-03-15 15:50:00,48.15,48.15,48.07,48.11,59600.0,42.3303,42.3303,42.26,42.2951,59600.0
2013-03-15 15:55:00,48.12,48.19,48.12,48.17,151100.0,42.3039,42.3655,42.3039,42.3479,151100.0
2013-03-18 09:30:00,47.74,48.07,47.63,48.0,72500.0,41.9698,42.26,41.8731,42.1984,72500.0
2013-03-18 09:35:00,48.02,48.07,47.96,48.06,7800.0,42.216,42.26,42.1633,42.2512,7800.0
2013-03-18 09:40:00,48.05,48.09,48.01,48.03,12600.0,42.2424,42.2775,42.2072,42.2248,12600.0
2013-03-18 09:45:00,48.04,48.05,47.96,47.98,12300.0,42.2336,42.2424,42.1633,42.1808,12300.0
2013-03-18 09:50:00,47.96,48.0,47.9,47.94,21200.0,42.1633,42.1984,42.1105,42.1457,21200.0
2013-03-18 09:55:00,47.96,48.16,47.95,48.12,18300.0,42.1633,42.3391,42.1545,42.3039,18300.0
2013-03-18 10:00:00,48.11,48.11,47.99,47.99,15100.0,42.2951,42.2951,42.1896,42.1896,15100.0
2013-03-18 10:05:00,47.99,48.01,47.9,47.93,29500.0,42.1896,42.2072,42.1105,42.1369,29500.0
2013-03-18 10:10:00,47.95,47.95,47.85,47.9,24700.0,42.1545,42.1545,42.0666,42.1105,24700.0
2013-03-18 10:15:00,47.92,47.95,47.9,47.91,22800.0,42.1281,42.1545,42.1105,42.1193,22800.0
2013-03-18 10:20:00,47.9,47.92,47.84,47.84,17700.0,42.1105,42.1281,42.0578,42.0578,17700.0
2013-03-18 10:25:00,47.86,47.92,47.86,47.89,18400.0,42.0753,42.1281,42.0753,42.1017,18400.0
2013-03-18 10:30:00,47.92,48.0,47.91,48.0,13100.0,42.1281,42.1984,42.1193,42.1984,13100.0
2013-03-18 10:35:00,47.98,47.99,47.96,47.98,13900.0,42.1808,42.1896,42.1633,42.1808,13900.0
2013-03-18 10:40:00,47.97,48.04,47.96,48.02,21000.0,42.172,42.2336,42.1633,42.216,21000.0
2013-03-18 10:45:00,48.0,48.07,48.0,48.04,11200.0,42.1984,42.26,42.1984,42.2336,11200.0
2013-03-18 10:50:00,48.05,48.05,48.0,48.03,13400.0,42.2424,42.2424,42.1984,42.2248,13400.0
2013-03-18 10:55:00,48.02,48.06,47.99,48.06,36600.0,42.216,42.2512,42.1896,42.2512,36600.0
2013-03-18 11:00:00,48.05,48.15,48.04,48.15,22500.0,42.2424,42.3303,42.2336,42.3303,22500.0
2013-03-18 11:05:00,48.16,48.25,48.16,48.25,24200.0,42.3391,42.4182,42.3391,42.4182,24200.0
2013-03-18 11:10:00,48.24,48.32,48.23,48.31,15500.0,42.4094,42.4797,42.4006,42.471,15500.0
2013-03-18 11:15:00,48.3,48.36,48.29,48.35,30800.0,42.4622,42.5149,42.4534,42.5061,30800.0
2013-03-18 11:20:00,48.35,48.37,48.34,48.36,10000.0,42.5061,42.5237,42.4973,42.5149,10000.0
2013-03-18 11:25:00,48.37,48.38,48.32,48.32,13800.0,42.5237,42.5325,42.4797,42.4797,13800.0
2013-03-18 11:30:00,48.33,48.33,48.24,48.24,14700.0,42.4885,42.4885,42.4094,42.4094,14700.0
2013-03-18 11:35:00,48.23,48.25,48.21,48.23,7900.0,42.4006,42.4182,42.383,42.4006,7900.0
2013-03-18 11:40:00,48.21,48.22,48.18,48.2,7500.0,42.383,42.3918,42.3567,42.3742,7500.0
2013-03-18 11:45:00,48.2,48.23,48.17,48.17,92100.0,42.3742,42.4006,42.3479,42.3479,92100.0
2013-03-18 11:50:00,48.16,48.17,48.15,48.16,8700.0,42.3391,42.3479,42.3303,42.3391,8700.0
2013-03-18 11:55:00,48.15,48.18,48.13,48.14,39700.0,42.3303,42.3567,42.3127,42.3215,39700.0
2013-03-18 12:00:00,48.15,48.22,48.14,48.22,15400.0,42.3303,42.3918,42.3215,42.3918,15400.0
2013-03-18 12:05:00,48.21,48.25,48.19,48.24,25100.0,42.383,42.4182,42.3655,42.4094,25100.0
2013-03-18 12:10:00,48.24,48.25,48.18,48.18,15200.0,42.4094,42.4182,42.3567,42.3567,15200.0
2013-03-18 12:15:00,48.18,48.21,48.16,48.17,23300.0,42.3567,42.383,42.3391,42.3479,23300.0
2013-03-18 12:20:00,48.17,48.23,48.17,48.21,15300.0,42.3479,42.4006,42.3479,42.383,15300.0
2013-03-18 12:25:00,48.21,48.21,48.16,48.19,63100.0,42.383,42.383,42.3391,42.3655,63100.0
2013-03-18 12:30:00,48.19,48.2,48.18,48.18,42700.0,42.3655,42.3742,42.3567,42.3567,42700.0
2013-03-18 12:35:00,48.19,48.27,48.19,48.25,13300.0,42.3655,42.4358,42.3655,42.4182,13300.0
2013-03-18 12:40:00,48.25,48.26,48.2,48.2,14200.0,42.4182,42.427,42.3742,42.3742,14200.0
2013-03-18 12:45:00,48.21,48.22,48.19,48.21,20800.0,42.383,42.3918,42.3655,42.383,20800.0
2013-03-18 12:50:00,48.21,48.27,48.21,48.25,23700.0,42.383,42.4358,42.383,42.4182,23700.0
2013-03-18 12:55:00,48.25,48.26,48.22,48.24,19600.0,42.4182,42.427,42.3918,42.4094,19600.0
2013-03-18 13:00:00,48.23,48.25,48.21,48.25,15000.0,42.4006,42.4182,42.383,42.4182,15000.0
2013-03-18 13:05:00,48.25,48.29,48.23,48.28,21800.0,42.4182,42.4534,42.4006,42.4446,21800.0
2013-03-18 13:10:00,48.28,48.31,48.28,48.31,7100.0,42.4446,42.471,42.4446,42.471,7100.0
2013-03-18 13:15:00,48.31,48.32,48.28,48.3,16300.0,42.471,42.4797,42.4446,42.4622,16300.0
2013-03-18 13:20:00,48.29,48.29,48.24,48.26,15000.0,42.4534,42.4534,42.4094,42.427,15000.0
2013-03-18 13:25:00,48.25,48.25,48.2,48.23,18300.0,42.4182,42.4182,42.3742,42.4006,18300.0
2013-03-18 13:30:00,48.23,48.25,48.21,48.23,19900.0,42.4006,42.4182,42.383,42.4006,19900.0
2013-03-18 13:35:00,48.22,48.26,48.21,48.25,9200.0,42.3918,42.427,42.383,42.4182,9200.0
2013-03-18 13:40:00,48.25,48.25,48.22,48.25,11500.0,42.4182,42.4182,42.3918,42.4182,11500.0
2013-03-18 13:45:00,48.23,48.25,48.18,48.21,41200.0,42.4006,42.4182,42.3567,42.383,41200.0
2013-03-18 13:50:00,48.22,48.22,48.15,48.17,14800.0,42.3918,42.3918,42.3303,42.3479,14800.0
2013-03-18 13:55:00,48.17,48.21,48.16,48.21,13800.0,42.3479,42.383,42.3391,42.383,13800.0
2013-03-18 14:00:00,48.21,48.24,48.2,48.22,10000.0,42.383,42.4094,42.3742,42.3918,10000.0
2013-03-18 14:05:00,48.22,48.23,48.21,48.21,8700.0,42.3918,42.4006,42.383,42.383,8700.0
2013-03-18 14:10:00,48.23,48.28,48.21,48.25,19200.0,42.4006,42.4446,42.383,42.4182,19200.0
2013-03-18 14:15:00,48.26,48.29,48.24,48.26,19900.0,42.427,42.4534,42.4094,42.427,19900.0
2013-03-18 14:20:00,48.26,48.32,48.26,48.32,14900.0,42.427,42.4797,42.427,42.4797,14900.0
2013-03-18 14:25:00,48.32,48.32,48.3,48.32,13500.0,42.4797,42.4797,42.4622,42.4797,13500.0
2013-03-18 14:30:00,48.32,48.32,48.29,48.29,12900.0,42.4797,42.4797,42.4534,42.4534,12900.0
2013-03-18 14:35:00,48.29,48.31,48.28,48.29,21700.0,42.4534,42.471,42.4446,42.4534,21700.0
2013-03-18 14:40:00,48.29,48.31,48.27,48.31,12300.0,42.4534,42.471,42.4358,42.471,12300.0
2013-03-18 14:45:00,48.3,48.34,48.28,48.34,21500.0,42.4622,42.4973,42.4446,42.4973,21500.0
2013-03-18 14:50:00,48.33,48.34,48.3,48.32,18400.0,42.4885,42.4973,42.4622,42.4797,18400.0
2013-03-18 14:55:00,48.32,48.33,48.27,48.28,17700.0,42.4797,42.4885,42.4358,42.4446,17700.0
2013-03-18 15:00:00,48.27,48.27,48.23,48.23,18800.0,42.4358,42.4358,42.4006,42.4006,18800.0
2013-03-18 15:05:00,48.24,48.27,48.23,48.24,15800.0,42.4094,42.4358,42.4006,42.4094,15800.0
2013-03-18 15:10:00,48.23,48.27,48.23,48.26,12300.0,42.4006,42.4358,42.4006,42.427,12300.0
2013-03-18 15:15:00,48.26,48.29,48.2,48.24,20800.0,42.427,42.4534,42.3742,42.4094,20800.0
2013-03-18 15:20:00,48.23,48.26,48.21,48.26,25200.0,42.4006,42.427,42.383,42.427,25200.0
2013-03-18 15:25:00,48.26,48.26,48.17,48.17,19100.0,42.427,42.427,42.3479,42.3479,19100.0
2013-03-18 15:30:00,48.17,48.17,48.12,48.15,28600.0,42.3479,42.3479,42.3039,42.3303,28600.0
2013-03-18 15:35:00,48.15,48.16,48.12,48.13,20600.0,42.3303,42.3391,42.3039,42.3127,20600.0
2013-03-18 15:40:00,48.12,48.13,48.1,48.13,19700.0,42.3039,42.3127,42.2863,42.3127,19700.0
2013-03-18 15:45:00,48.13,48.16,48.11,48.15,23000.0,42.3127,42.3391,42.2951,42.3303,23000.0
2013-03-18 15:50:00,48.15,48.16,48.09,48.1,47200.0,42.3303,42.3391,42.2775,42.2863,47200.0
2013-03-18 15:55:00,48.1,48.15,48.08,48.12,102300.0,42.2863,42.3303,42.2688,42.3039,102300.0
2013-03-19 09:30:00,48.12,48.22,48.06,48.16,31900.0,42.3039,42.3918,42.2512,42.3391,31900.0
2013-03-19 09:35:00,48.15,48.16,48.0,48.0,88700.0,42.3303,42.3391,42.1984,42.1984,88700.0
2013-03-19 09:40:00,48.0,48.03,47.78,47.81,53000.0,42.1984,42.2248,42.005,42.0314,53000.0
2013-03-19 09:45:00,47.84,47.99,47.84,47.96,38700.0,42.0578,42.1896,42.0578,42.1633,38700.0
2013-03-19 09:50:00,47.96,48.02,47.95,47.99,23800.0,42.1633,42.216,42.1545,42.1896,23800.0
2013-03-19 09:55:00,47.98,47.99,47.89,47.91,45200.0,42.1808,42.1896,42.1017,42.1193,45200.0
2013-03-19 10:00:00,47.92,47.92,47.88,47.9,26500.0,42.1281,42.1281,42.0929,42.1105,26500.0
2013-03-19 10:05:00,47.89,47.9,47.86,47.87,12400.0,42.1017,42.1105,42.0753,42.0841,12400.0
2013-03-19 10:10:00,47.87,47.88,47.77,47.77,26900.0,42.0841,42.0929,41.9962,41.9962,26900.0
2013-03-19 10:15:00,47.78,47.9,47.72,47.72,73700.0,42.005,42.1105,41.9523,41.9523,73700.0
2013-03-19 10:20:00,47.73,47.73,47.49,47.57,80000.0,41.9611,41.9611,41.7501,41.8204,80000.0
2013-03-19 10:25:00,47.57,47.72,47.56,47.7,26900.0,41.8204,41.9523,41.8116,41.9347,26900.0
2013-03-19 10:30:00,47.71,47.74,47.63,47.63,49300.0,41.9435,41.9698,41.8731,41.8731,49300.0
2013-03-19 10:35:00,47.63,47.81,47.62,47.79,108500.0,41.8731,42.0314,41.8644,42.0138,108500.0
2013-03-19 10:40:00,47.79,47.91,47.78,47.91,93200.0,42.0138,42.1193,42.005,42.1193,93200.0
2013-03-19 10:45:00,47.9,47.94,47.86,47.93,39900.0,42.1105,42.1457,42.0753,42.1369,39900.0
2013-03-19 10:50:00,47.93,47.95,47.91,47.93,33800.0,42.1369,42.1545,42.1193,42.1369,33800.0
2013-03-19 10:55:00,47.94,47.99,47.92,47.95,34200.0,42.1457,42.1896,42.1281,42.1545,34200.0
2013-03-19 11:00:00,47.96,47.96,47.87,47.9,24500.0,42.1633,42.1633,42.0841,42.1105,24500.0
2013-03-19 11:05:00,47.9,47.91,47.82,47.82,16600.0,42.1105,42.1193,42.0402,42.0402,16600.0
2013-03-19 11:10:00,47.83,47.87,47.82,47.86,23400.0,42.049,42.0841,42.0402,42.0753,23400.0
2013-03-19 11:15:00,47.86,47.91,47.85,47.9,17000.0,42.0753,42.1193,42.0666,42.1105,17000.0
2013-03-19 11:20:00,47.9,47.91,47.83,47.83,23100.0,42.1105,42.1193,42.049,42.049,23100.0
2013-03-19 11:25:00,47.83,47.85,47.75,47.75,99600.0,42.049,42.0666,41.9786,41.9786,99600.0
2013-03-19 11:30:00,47.76,47.76,47.63,47.66,53200.0,41.9874,41.9874,41.8731,41.8995,53200.0
2013-03-19 11:35:00,47.66,47.72,47.6,47.61,71200.0,41.8995,41.9523,41.8468,41.8556,71200.0
2013-03-19 11:40:00,47.61,47.76,47.58,47.76,113900.0,41.8556,41.9874,41.8292,41.9874,113900.0
2013-03-19 11:45:00,47.76,47.8,47.72,47.73,40000.0,41.9874,42.0226,41.9523,41.9611,40000.0
2013-03-19 11:50:00,47.73,47.74,47.63,47.67,17100.0,41.9611,41.9698,41.8731,41.9083,17100.0
2013-03-19 11:55:00,47.67,47.68,47.5,47.5,69100.0,41.9083,41.9171,41.7589,41.7589,69100.0
2013-03-19 12:00:00,47.5,47.69,47.46,47.67,44700.0,41.7589,41.9259,41.7237,41.9083,44700.0
2013-03-19 12:05:00,47.67,47.67,47.6,47.6,19500.0,41.9083,41.9083,41.8468,41.8468,19500.0
2013-03-19 12:10:00,47.61,47.61,47.55,47.58,27700.0,41.8556,41.8556,41.8028,41.8292,27700.0
2013-03-19 12:15:00,47.58,47.59,47.52,47.56,35400.0,41.8292,41.838,41.7764,41.8116,35400.0
2013-03-19 12:20:00,47.57,47.62,47.51,47.61,135100.0,41.8204,41.8644,41.7676,41.8556,135100.0
2013-03-19 12:25:00,47.6,47.65,47.59,47.59,15600.0,41.8468,41.8907,41.838,41.838,15600.0
2013-03-19 12:30:00,47.6,47.61,47.57,47.61,24100.0,41.8468,41.8556,41.8204,41.8556,24100.0
2013-03-19 12:35:00,47.61,47.65,47.59,47.62,34900.0,41.8556,41.8907,41.838,41.8644,34900.0
2013-03-19 12:40:00,47.63,47.7,47.62,47.66,38200.0,41.8731,41.9347,41.8644,41.8995,38200.0
2013-03-19 12:45:00,47.66,47.66,47.6,47.6,29700.0,41.8995,41.8995,41.8468,41.8468,29700.0
2013-03-19 12:50:00,47.61,47.64,47.6,47.64,28200.0,41.8556,41.8819,41.8468,41.8819,28200.0
2013-03-19 12:55:00,47.64,47.66,47.63,47.63,14100.0,41.8819,41.8995,41.8731,41.8731,14100.0
2013-03-19 13:00:00,47.63,47.66,47.63,47.65,14600.0,41.8731,41.8995,41.8731,41.8907,14600.0
2013-03-19 13:05:00,47.65,47.73,47.65,47.71,20100.0,41.8907,41.9611,41.8907,41.9435,20100.0
2013-03-19 13:10:00,47.72,47.73,47.66,47.66,21100.0,41.9523,41.9611,41.8995,41.8995,21100.0
2013-03-19 13:15:00,47.65,47.67,47.58,47.58,35400.0,41.8907,41.9083,41.8292,41.8292,35400.0
2013-03-19 13:20:00,47.58,47.65,47.57,47.61,38700.0,41.8292,41.8907,41.8204,41.8556,38700.0
2013-03-19 13:25:00,47.6,47.6,47.55,47.56,27800.0,41.8468,41.8468,41.8028,41.8116,27800.0
2013-03-19 13:30:00,47.56,47.68,47.56,47.67,25800.0,41.8116,41.9171,41.8116,41.9083,25800.0
2013-03-19 13:35:00,47.68,47.68,47.6,47.62,14600.0,41.9171,41.9171,41.8468,41.8644,14600.0
2013-03-19 13:40:00,47.6,47.63,47.57,47.57,74000.0,41.8468,41.8731,41.8204,41.8204,74000.0
2013-03-19 13:45:00,47.57,47.57,47.52,47.56,21300.0,41.8204,41.8204,41.7764,41.8116,21300.0
2013-03-19 13:50:00,47.57,47.59,47.55,47.59,48300.0,41.8204,41.838,41.8028,41.838,48300.0
2013-03-19 13:55:00,47.59,47.68,47.59,47.66,25500.0,41.838,41.9171,41.838,41.8995,25500.0
2013-03-19 14:00:00,47.66,47.71,47.66,47.69,16600.0,41.8995,41.9435,41.8995,41.9259,16600.0
2013-03-19 14:05:00,47.69,47.74,47.66,47.74,66400.0,41.9259,41.9698,41.8995,41.9698,66400.0
2013-03-19 14:10:00,47.74,47.75,47.69,47.69,7600.0,41.9698,41.9786,41.9259,41.9259,7600.0
2013-03-19 14:15:00,47.69,47.69,47.58,47.59,110300.0,41.9259,41.9259,41.8292,41.838,110300.0
2013-03-19 14:20:00,47.58,47.69,47.57,47.67,29500.0,41.8292,41.9259,41.8204,41.9083,29500.0
2013-03-19 14:25:00,47.67,47.7,47.64,47.65,19700.0,41.9083,41.9347,41.8819,41.8907,19700.0
2013-03-19 14:30:00,47.65,47.69,47.65,47.67,129100.0,41.8907,41.9259,41.8907,41.9083,129100.0
2013-03-19 14:35:00,47.67,47.67,47.65,47.67,21100.0,41.9083,41.9083,41.8907,41.9083,21100.0
2013-03-19 14:40:00,47.66,47.66,47.65,47.66,27600.0,41.8995,41.8995,41.8907,41.8995,27600.0
2013-03-19 14:45:00,47.66,47.67,47.65,47.66,28800.0,41.8995,41.9083,41.8907,41.8995,28800.0
2013-03-19 14:50:00,47.66,47.67,47.6,47.66,48600.0,41.8995,41.9083,41.8468,41.8995,48600.0
2013-03-19 14:55:00,47.66,47.66,47.63,47.64,28200.0,41.8995,41.8995,41.8731,41.8819,28200.0
2013-03-19 15:00:00,47.64,47.66,47.63,47.66,49700.0,41.8819,41.8995,41.8731,41.8995,49700.0
2013-03-19 15:05:00,47.66,47.7,47.64,47.66,62200.0,41.8995,41.9347,41.8819,41.8995,62200.0
2013-03-19 15:10:00,47.66,47.8,47.65,47.78,47200.0,41.8995,42.0226,41.8907,42.005,47200.0
2013-03-19 15:15:00,47.77,47.78,47.66,47.66,45500.0,41.9962,42.005,41.8995,41.8995,45500.0
2013-03-19 15:20:00,47.68,47.69,47.66,47.68,53300.0,41.9171,41.9259,41.8995,41.9171,53300.0
2013-03-19 15:25:00,47.69,47.69,47.66,47.67,54400.0,41.9259,41.9259,41.8995,41.9083,54400.0
2013-03-19 15:30:00,47.67,47.7,47.66,47.68,65000.0,41.9083,41.9347,41.8995,41.9171,65000.0
2013-03-19 15:35:00,47.68,47.7,47.66,47.67,259300.0,41.9171,41.9347,41.8995,41.9083,259300.0
2013-03-19 15:40:00,47.66,47.69,47.61,47.62,231500.0,41.8995,41.9259,41.8556,41.8644,231500.0
2013-03-19 15:45:00,47.62,47.68,47.62,47.65,118200.0,41.8644,41.9171,41.8644,41.8907,118200.0
2013-03-19 15:50:00,47.65,47.73,47.65,47.72,239400.0,41.8907,41.9611,41.8907,41.9523,239400.0
2013-03-19 15:55:00,47.72,47.79,47.71,47.77,83300.0,41.9523,42.0138,41.9435,41.9962,83300.0
2013-03-20 09:30:00,48.26,49.05,48.15,49.01,250200.0,42.427,43.1215,42.3303,43.0863,250200.0
2013-03-20 09:35:00,49.01,49.64,48.77,49.43,339700.0,43.0863,43.6402,42.8754,43.4556,339700.0
2013-03-20 09:40:00,49.48,49.92,49.45,49.62,194400.0,43.4995,43.8864,43.4732,43.6226,194400.0
2013-03-20 09:45:00,49.68,49.7,49.43,49.47,175800.0,43.6754,43.6929,43.4556,43.4907,175800.0
2013-03-20 09:50:00,49.48,49.56,49.35,49.52,115100.0,43.4995,43.5699,43.3853,43.5347,115100.0
2013-03-20 09:55:00,49.53,49.58,49.2,49.22,91700.0,43.5435,43.5875,43.2534,43.271,91700.0
2013-03-20 10:00:00,49.23,49.23,48.92,48.94,125400.0,43.2798,43.2798,43.0072,43.0248,125400.0
2013-03-20 10:05:00,48.94,49.24,48.92,49.22,105300.0,43.0248,43.2885,43.0072,43.271,105300.0
2013-03-20 10:10:00,49.21,49.29,48.98,49.09,107900.0,43.2622,43.3325,43.06,43.1567,107900.0
2013-03-20 10:15:00,49.09,49.18,49.03,49.13,116300.0,43.1567,43.2358,43.1039,43.1918,116300.0
2013-03-20 10:20:00,49.13,49.13,48.97,48.98,29500.0,43.1918,43.1918,43.0512,43.06,29500.0
2013-03-20 10:25:00,48.98,49.01,48.97,48.99,25000.0,43.06,43.0863,43.0512,43.0688,25000.0
2013-03-20 10:30:00,49.0,49.0,48.89,48.98,93500.0,43.0776,43.0776,42.9809,43.06,93500.0
2013-03-20 10:35:00,48.98,48.99,48.84,48.98,112600.0,43.06,43.0688,42.9369,43.06,112600.0
2013-03-20 10:40:00,48.97,49.06,48.93,48.99,44400.0,43.0512,43.1303,43.016,43.0688,44400.0
2013-03-20 10:45:00,49.0,49.01,48.94,48.97,42900.0,43.0776,43.0863,43.0248,43.0512,42900.0
2013-03-20 10:50:00,48.97,49.0,48.94,49.0,65200.0,43.0512,43.0776,43.0248,43.0776,65200.0
2013-03-20 10:55:00,49.0,49.0,48.96,49.0,60300.0,43.0776,43.0776,43.0424,43.0776,60300.0
2013-03-20 11:00:00,49.0,49.18,48.93,49.15,214100.0,43.0776,43.2358,43.016,43.2094,214100.0
2013-03-20 11:05:00,49.14,49.14,49.04,49.11,27500.0,43.2006,43.2006,43.1127,43.1743,27500.0
2013-03-20 11:10:00,49.11,49.27,49.02,49.26,137200.0,43.1743,43.3149,43.0951,43.3061,137200.0
2013-03-20 11:15:00,49.27,49.35,49.14,49.18,68800.0,43.3149,43.3853,43.2006,43.2358,68800.0
2013-03-20 11:20:00,49.19,49.24,49.11,49.2,37700.0,43.2446,43.2885,43.1743,43.2534,37700.0
2013-03-20 11:25:00,49.19,49.2,49.17,49.2,34800.0,43.2446,43.2534,43.227,43.2534,34800.0
2013-03-20 11:30:00,49.2,49.22,49.19,49.21,31100.0,43.2534,43.271,43.2446,43.2622,31100.0
2013-03-20 11:35:00,49.21,49.24,49.2,49.21,32000.0,43.2622,43.2885,43.2534,43.2622,32000.0
2013-03-20 11:40:00,49.22,49.24,49.06,49.12,48600.0,43.271,43.2885,43.1303,43.1831,48600.0
2013-03-20 11:45:00,49.12,49.17,49.11,49.11,23700.0,43.1831,43.227,43.1743,43.1743,23700.0
2013-03-20 11:50:00,49.09,49.11,49.05,49.07,9300.0,43.1567,43.1743,43.1215,43.1391,9300.0
2013-03-20 11:55:00,49.07,49.12,49.07,49.12,15400.0,43.1391,43.1831,43.1391,43.1831,15400.0
2013-03-20 12:00:00,49.12,49.21,49.12,49.2,14300.0,43.1831,43.2622,43.1831,43.2534,14300.0
2013-03-20 12:05:00,49.2,49.26,49.17,49.17,30900.0,43.2534,43.3061,43.227,43.227,30900.0
2013-03-20 12:10:00,49.17,49.21,49.12,49.19,21300.0,43.227,43.2622,43.1831,43.2446,21300.0
2013-03-20 12:15:00,49.18,49.23,49.15,49.23,14700.0,43.2358,43.2798,43.2094,43.2798,14700.0
2013-03-20 12:20:00,49.24,49.25,49.11,49.12,31800.0,43.2885,43.2973,43.1743,43.1831,31800.0
2013-03-20 12:25:00,49.11,49.13,49.04,49.05,37400.0,43.1743,43.1918,43.1127,43.1215,37400.0
2013-03-20 12:30:00,49.07,49.08,49.0,49.07,23300.0,43.1391,43.1479,43.0776,43.1391,23300.0
2013-03-20 12:35:00,49.06,49.09,49.02,49.07,11900.0,43.1303,43.1567,43.0951,43.1391,11900.0
2013-03-20 12:40:00,49.07,49.13,49.07,49.13,17100.0,43.1391,43.1918,43.1391,43.1918,17100.0
2013-03-20 12:45:00,49.13,49.21,49.11,49.19,19000.0,43.1918,43.2622,43.1743,43.2446,19000.0
2013-03-20 12:50:00,49.17,49.23,49.15,49.21,15700.0,43.227,43.2798,43.2094,43.2622,15700.0
2013-03-20 12:55:00,49.2,49.23,49.15,49.16,21300.0,43.2534,43.2798,43.2094,43.2182,21300.0
2013-03-20 13:00:00,49.14,49.22,49.14,49.22,20600.0,43.2006,43.271,43.2006,43.271,20600.0
2013-03-20 13:05:00,49.23,49.25,49.22,49.25,12600.0,43.2798,43.2973,43.271,43.2973,12600.0
2013-03-20 13:10:00,49.24,49.26,49.17,49.24,23500.0,43.2885,43.3061,43.227,43.2885,23500.0
2013-03-20 13:15:00,49.25,49.34,49.23,49.29,25700.0,43.2973,43.3765,43.2798,43.3325,25700.0
2013-03-20 13:20:00,49.27,49.37,49.27,49.36,9200.0,43.3149,43.4028,43.3149,43.394,9200.0
2013-03-20 13:25:00,49.35,49.36,49.23,49.27,17100.0,43.3853,43.394,43.2798,43.3149,17100.0
2013-03-20 13:30:00,49.27,49.33,49.27,49.33,14500.0,43.3149,43.3677,43.3149,43.3677,14500.0
2013-03-20 13:35:00,49.33,49.39,49.33,49.38,14000.0,43.3677,43.4204,43.3677,43.4116,14000.0
2013-03-20 13:40:00,49.38,49.44,49.36,49.41,18400.0,43.4116,43.4644,43.394,43.438,18400.0
2013-03-20 13:45:00,49.4,49.43,49.38,49.41,48200.0,43.4292,43.4556,43.4116,43.438,48200.0
2013-03-20 13:50:00,49.41,49.44,49.3,49.38,19400.0,43.438,43.4644,43.3413,43.4116,19400.0
2013-03-20 13:55:00,49.4,49.41,49.33,49.37,24500.0,43.4292,43.438,43.3677,43.4028,24500.0
2013-03-20 14:00:00,49.37,49.37,49.26,49.35,20300.0,43.4028,43.4028,43.3061,43.3853,20300.0
2013-03-20 14:05:00,49.36,49.4,49.36,49.39,28800.0,43.394,43.4292,43.394,43.4204,28800.0
2013-03-20 14:10:00,49.39,49.45,49.34,49.37,46300.0,43.4204,43.4732,43.3765,43.4028,46300.0
2013-03-20 14:15:00,49.36,49.44,49.35,49.43,60100.0,43.394,43.4644,43.3853,43.4556,60100.0
2013-03-20 14:20:00,49.43,49.5,49.38,49.48,48300.0,43.4556,43.5171,43.4116,43.4995,48300.0
2013-03-20 14:25:00,49.48,49.54,49.43,49.53,43300.0,43.4995,43.5523,43.4556,43.5435,43300.0
2013-03-20 14:30:00,49.51,49.58,49.42,49.42,116700.0,43.5259,43.5875,43.4468,43.4468,116700.0
2013-03-20 14:35:00,49.42,49.47,49.41,49.45,29300.0,43.4468,43.4907,43.438,43.4732,29300.0
2013-03-20 14:40:00,49.45,49.53,49.45,49.52,33500.0,43.4732,43.5435,43.4732,43.5347,33500.0
2013-03-20 14:45:00,49.53,49.59,49.49,49.57,57000.0,43.5435,43.5962,43.5083,43.5787,57000.0
2013-03-20 14:50:00,49.57,49.58,49.53,49.56,30000.0,43.5787,43.5875,43.5435,43.5699,30000.0
2013-03-20 14:55:00,49.55,49.55,49.45,49.51,68700.0,43.5611,43.5611,43.4732,43.5259,68700.0
2013-03-20 15:00:00,49.51,49.51,49.41,49.42,45800.0,43.5259,43.5259,43.438,43.4468,45800.0
2013-03-20 15:05:00,49.42,49.47,49.4,49.47,37200.0,43.4468,43.4907,43.4292,43.4907,37200.0
2013-03-20 15:10:00,49.47,49.47,49.4,49.45,72000.0,43.4907,43.4907,43.4292,43.4732,72000.0
2013-03-20 15:15:00,49.44,49.48,49.41,49.41,41600.0,43.4644,43.4995,43.438,43.438,41600.0
2013-03-20 15:20:00,49.41,49.43,49.36,49.41,33700.0,43.438,43.4556,43.394,43.438,33700.0
2013-03-20 15:25:00,49.42,49.67,49.41,49.67,194700.0,43.4468,43.6666,43.438,43.6666,194700.0
2013-03-20 15:30:00,49.67,49.75,49.6,49.75,130400.0,43.6666,43.7369,43.605,43.7369,130400.0
2013-03-20 15:35:00,49.75,49.87,49.7,49.83,147000.0,43.7369,43.8424,43.6929,43.8072,147000.0
2013-03-20 15:40:00,49.84,50.04,49.84,50.0,198400.0,43.816,43.9919,43.816,43.9567,198400.0
2013-03-20 15:45:00,50.0,50.01,49.75,49.96,242100.0,43.9567,43.9655,43.7369,43.9215,242100.0
2013-03-20 15:50:00,49.95,49.95,49.66,49.75,232100.0,43.9127,43.9127,43.6578,43.7369,232100.0
2013-03-20 15:55:00,49.75,49.85,49.69,49.8,243000.0,43.7369,43.8248,43.6842,43.7809,243000.0
2013-03-21 09:30:00,49.41,49.49,49.05,49.42,77100.0,43.438,43.5083,43.1215,43.4468,77100.0
2013-03-21 09:35:00,49.42,49.46,49.32,49.4,19300.0,43.4468,43.482,43.3589,43.4292,19300.0
2013-03-21 09:40:00,49.41,49.42,49.23,49.3,31400.0,43.438,43.4468,43.2798,43.3413,31400.0
2013-03-21 09:45:00,49.31,49.36,49.25,49.29,42100.0,43.3501,43.394,43.2973,43.3325,42100.0
2013-03-21 09:50:00,49.28,49.34,49.25,49.25,21700.0,43.3237,43.3765,43.2973,43.2973,21700.0
2013-03-21 09:55:00,49.25,49.33,49.23,49.31,36800.0,43.2973,43.3677,43.2798,43.3501,36800.0
2013-03-21 10:00:00,49.32,49.35,49.15,49.16,29800.0,43.3589,43.3853,43.2094,43.2182,29800.0
2013-03-21 10:05:00,49.15,49.16,49.09,49.16,37600.0,43.2094,43.2182,43.1567,43.2182,37600.0
2013-03-21 10:10:00,49.16,49.17,48.98,49.04,40100.0,43.2182,43.227,43.06,43.1127,40100.0
2013-03-21 10:15:00,49.03,49.03,48.94,48.94,30800.0,43.1039,43.1039,43.0248,43.0248,30800.0
2013-03-21 10:20:00,48.94,49.05,48.92,49.02,62200.0,43.0248,43.1215,43.0072,43.0951,62200.0
2013-03-21 10:25:00,49.02,49.17,48.94,49.17,42500.0,43.0951,43.227,43.0248,43.227,42500.0
2013-03-21 10:30:00,49.17,49.23,49.03,49.23,40700.0,43.227,43.2798,43.1039,43.2798,40700.0
2013-03-21 10:35:00,49.23,49.23,49.1,49.12,63900.0,43.2798,43.2798,43.1655,43.1831,63900.0
2013-03-21 10:40:00,49.13,49.19,49.13,49.17,21600.0,43.1918,43.2446,43.1918,43.227,21600.0
2013-03-21 10:45:00,49.17,49.21,49.16,49.17,42500.0,43.227,43.2622,43.2182,43.227,42500.0
2013-03-21 10:50:00,49.16,49.25,49.16,49.23,30300.0,43.2182,43.2973,43.2182,43.2798,30300.0
2013-03-21 10:55:00,49.22,49.35,49.21,49.34,28400.0,43.271,43.3853,43.2622,43.3765,28400.0
2013-03-21 11:00:00,49.36,49.36,49.22,49.23,46300.0,43.394,43.394,43.271,43.2798,46300.0
2013-03-21 11:05:00,49.24,49.31,49.23,49.31,35900.0,43.2885,43.3501,43.2798,43.3501,35900.0
2013-03-21 11:10:00,49.3,49.32,49.29,49.31,15900.0,43.3413,43.3589,43.3325,43.3501,15900.0
2013-03-21 11:15:00,49.31,49.42,49.3,49.42,14900.0,43.3501,43.4468,43.3413,43.4468,14900.0
2013-03-21 11:20:00,49.43,49.54,49.43,49.54,17200.0,43.4556,43.5523,43.4556,43.5523,17200.0
2013-03-21 11:25:00,49.55,49.57,49.51,49.54,30700.0,43.5611,43.5787,43.5259,43.5523,30700.0
2013-03-21 11:30:00,49.55,49.57,49.49,49.52,30000.0,43.5611,43.5787,43.5083,43.5347,30000.0
2013-03-21 11:35:00,49.54,49.56,49.52,49.54,19500.0,43.5523,43.5699,43.5347,43.5523,19500.0
2013-03-21 11:40:00,49.54,49.76,49.54,49.75,70200.0,43.5523,43.7457,43.5523,43.7369,70200.0
2013-03-21 11:45:00,49.74,49.79,49.65,49.68,37100.0,43.7281,43.7721,43.649,43.6754,37100.0
2013-03-21 11:50:00,49.68,49.69,49.64,49.65,29000.0,43.6754,43.6842,43.6402,43.649,29000.0
2013-03-21 11:55:00,49.65,49.7,49.62,49.68,17600.0,43.649,43.6929,43.6226,43.6754,17600.0
2013-03-21 12:00:00,49.67,49.7,49.63,49.67,34600.0,43.6666,43.6929,43.6314,43.6666,34600.0
2013-03-21 12:05:00,49.67,49.77,49.67,49.73,22300.0,43.6666,43.7545,43.6666,43.7193,22300.0
2013-03-21 12:10:00,49.71,49.71,49.65,49.68,16400.0,43.7017,43.7017,43.649,43.6754,16400.0
2013-03-21 12:15:00,49.67,49.7,49.65,49.66,17700.0,43.6666,43.6929,43.649,43.6578,17700.0
2013-03-21 12:20:00,49.66,49.78,49.66,49.72,17800.0,43.6578,43.7633,43.6578,43.7105,17800.0
2013-03-21 12:25:00,49.72,49.73,49.63,49.64,30700.0,43.7105,43.7193,43.6314,43.6402,30700.0
2013-03-21 12:30:00,49.63,49.63,49.53,49.55,39900.0,43.6314,43.6314,43.5435,43.5611,39900.0
2013-03-21 12:35:00,49.55,49.61,49.55,49.6,13800.0,43.5611,43.6138,43.5611,43.605,13800.0
2013-03-21 12:40:00,49.61,49.86,49.61,49.83,45700.0,43.6138,43.8336,43.6138,43.8072,45700.0
2013-03-21 12:45:00,49.83,49.9,49.81,49.85,33000.0,43.8072,43.8688,43.7897,43.8248,33000.0
2013-03-21 12:50:00,49.85,49.87,49.8,49.83,10300.0,43.8248,43.8424,43.7809,43.8072,10300.0
2013-03-21 12:55:00,49.84,49.85,49.82,49.84,9200.0,43.816,43.8248,43.7984,43.816,9200.0
2013-03-21 13:00:00,49.83,49.83,49.71,49.75,24100.0,43.8072,43.8072,43.7017,43.7369,24100.0
2013-03-21 13:05:00,49.75,49.75,49.69,49.7,25200.0,43.7369,43.7369,43.6842,43.6929,25200.0
2013-03-21 13:10:00,49.7,49.71,49.68,49.69,32400.0,43.6929,43.7017,43.6754,43.6842,32400.0
2013-03-21 13:15:00,49.7,49.71,49.64,49.69,50300.0,43.6929,43.7017,43.6402,43.6842,50300.0
2013-03-21 13:20:00,49.69,49.73,49.66,49.66,35000.0,43.6842,43.7193,43.6578,43.6578,35000.0
2013-03-21 13:25:00,49.66,49.73,49.66,49.69,27300.0,43.6578,43.7193,43.6578,43.6842,27300.0
2013-03-21 13:30:00,49.69,49.7,49.65,49.66,30500.0,43.6842,43.6929,43.649,43.6578,30500.0
2013-03-21 13:35:00,49.66,49.72,49.66,49.7,22000.0,43.6578,43.7105,43.6578,43.6929,22000.0
2013-03-21 13:40:00,49.71,49.71,49.62,49.63,49800.0,43.7017,43.7017,43.6226,43.6314,49800.0
2013-03-21 13:45:00,49.62,49.69,49.62,49.66,27400.0,43.6226,43.6842,43.6226,43.6578,27400.0
2013-03-21 13:50:00,49.67,49.7,49.64,49.64,27100.0,43.6666,43.6929,43.6402,43.6402,27100.0
2013-03-21 13:55:00,49.65,49.65,49.58,49.62,38300.0,43.649,43.649,43.5875,43.6226,38300.0
2013-03-21 14:00:00,49.61,49.61,49.5,49.54,32300.0,43.6138,43.6138,43.5171,43.5523,32300.0
2013-03-21 14:05:00,49.54,49.62,49.49,49.62,27400.0,43.5523,43.6226,43.5083,43.6226,27400.0
2013-03-21 14:10:00,49.62,49.73,49.59,49.7,35800.0,43.6226,43.7193,43.5962,43.6929,35800.0
2013-03-21 14:15:00,49.7,49.87,49.69,49.83,65200.0,43.6929,43.8424,43.6842,43.8072,65200.0
2013-03-21 14:20:00,49.84,49.88,49.78,49.87,18700.0,43.816,43.8512,43.7633,43.8424,18700.0
2013-03-21 14:25:00,49.87,49.91,49.83,49.87,29800.0,43.8424,43.8776,43.8072,43.8424,29800.0
2013-03-21 14:30:00,49.87,49.88,49.77,49.85,29300.0,43.8424,43.8512,43.7545,43.8248,29300.0
2013-03-21 14:35:00,49.85,49.85,49.7,49.76,26800.0,43.8248,43.8248,43.6929,43.7457,26800.0
2013-03-21 14:40:00,49.77,49.89,49.77,49.83,36800.0,43.7545,43.86,43.7545,43.8072,36800.0
2013-03-21 14:45:00,49.83,49.85,49.72,49.77,31900.0,43.8072,43.8248,43.7105,43.7545,31900.0
2013-03-21 14:50:00,49.77,49.78,49.73,49.75,84100.0,43.7545,43.7633,43.7193,43.7369,84100.0
2013-03-21 14:55:00,49.74,49.9,49.74,49.84,67600.0,43.7281,43.8688,43.7281,43.816,67600.0
2013-03-21 15:00:00,49.84,49.91,49.8,49.83,22200.0,43.816,43.8776,43.7809,43.8072,22200.0
2013-03-21 15:05:00,49.82,49.84,49.79,49.81,32800.0,43.7984,43.816,43.7721,43.7897,32800.0
2013-03-21 15:10:00,49.81,49.86,49.81,49.83,19500.0,43.7897,43.8336,43.7897,43.8072,19500.0
2013-03-21 15:15:00,49.83,49.84,49.75,49.79,28200.0,43.8072,43.816,43.7369,43.7721,28200.0
2013-03-21 15:20:00,49.79,49.84,49.77,49.82,21600.0,43.7721,43.816,43.7545,43.7984,21600.0
2013-03-21 15:25:00,49.83,49.87,49.81,49.86,28500.0,43.8072,43.8424,43.7897,43.8336,28500.0
2013-03-21 15:30:00,49.87,49.87,49.84,49.85,36500.0,43.8424,43.8424,43.816,43.8248,36500.0
2013-03-21 15:35:00,49.86,49.86,49.79,49.84,40400.0,43.8336,43.8336,43.7721,43.816,40400.0
2013-03-21 15:40:00,49.84,49.89,49.84,49.87,73300.0,43.816,43.86,43.816,43.8424,73300.0
2013-03-21 15:45:00,49.87,49.89,49.79,49.88,77500.0,43.8424,43.86,43.7721,43.8512,77500.0
2013-03-21 15:50:00,49.88,49.89,49.84,49.88,80800.0,43.8512,43.86,43.816,43.8512,80800.0
2013-03-21 15:55:00,49.88,49.89,49.82,49.83,144200.0,43.8512,43.86,43.7984,43.8072,144200.0
2013-03-22 09:30:00,50.09,50.24,50.06,50.11,83200.0,44.0358,44.1677,44.0094,44.0534,83200.0
2013-03-22 09:35:00,50.08,50.22,49.92,49.95,57100.0,44.027,44.1501,43.8864,43.9127,57100.0
2013-03-22 09:40:00,49.95,49.97,49.75,49.9,46000.0,43.9127,43.9303,43.7369,43.8688,46000.0
2013-03-22 09:45:00,49.92,50.01,49.91,50.01,45500.0,43.8864,43.9655,43.8776,43.9655,45500.0
2013-03-22 09:50:00,50.01,50.17,50.01,50.07,62500.0,43.9655,44.1061,43.9655,44.0182,62500.0
2013-03-22 09:55:00,50.06,50.09,49.99,50.04,37600.0,44.0094,44.0358,43.9479,43.9919,37600.0
2013-03-22 10:00:00,50.04,50.08,50.02,50.06,34800.0,43.9919,44.027,43.9743,44.0094,34800.0
2013-03-22 10:05:00,50.07,50.08,49.99,50.01,52500.0,44.0182,44.027,43.9479,43.9655,52500.0
2013-03-22 10:10:00,50.02,50.07,50.0,50.05,50800.0,43.9743,44.0182,43.9567,44.0006,50800.0
2013-03-22 10:15:00,50.06,50.09,50.02,50.08,52200.0,44.0094,44.0358,43.9743,44.027,52200.0
2013-03-22 10:20:00,50.08,50.11,50.06,50.06,41200.0,44.027,44.0534,44.0094,44.0094,41200.0
2013-03-22 10:25:00,50.06,50.32,50.06,50.31,91300.0,44.0094,44.238,44.0094,44.2292,91300.0
2013-03-22 10:30:00,50.31,50.5,50.28,50.45,71600.0,44.2292,44.3963,44.2028,44.3523,71600.0
2013-03-22 10:35:00,50.45,50.48,50.38,50.42,48200.0,44.3523,44.3787,44.2908,44.3259,48200.0
2013-03-22 10:40:00,50.42,50.44,50.34,50.36,33900.0,44.3259,44.3435,44.2556,44.2732,33900.0
2013-03-22 10:45:00,50.37,50.37,50.28,50.31,71800.0,44.282,44.282,44.2028,44.2292,71800.0
2013-03-22 10:50:00,50.3,50.35,50.21,50.35,28600.0,44.2204,44.2644,44.1413,44.2644,28600.0
2013-03-22 10:55:00,50.35,50.35,50.31,50.32,16300.0,44.2644,44.2644,44.2292,44.238,16300.0
2013-03-22 11:00:00,50.32,50.36,50.25,50.25,19900.0,44.238,44.2732,44.1765,44.1765,19900.0
2013-03-22 11:05:00,50.26,50.36,50.25,50.35,28100.0,44.1853,44.2732,44.1765,44.2644,28100.0
2013-03-22 11:10:00,50.36,50.36,50.29,50.32,27200.0,44.2732,44.2732,44.2116,44.238,27200.0
2013-03-22 11:15:00,50.31,50.35,50.29,50.3,26200.0,44.2292,44.2644,44.2116,44.2204,26200.0
2013-03-22 11:20:00,50.3,50.31,50.25,50.3,28200.0,44.2204,44.2292,44.1765,44.2204,28200.0
2013-03-22 11:25:00,50.3,50.33,50.28,50.32,21300.0,44.2204,44.2468,44.2028,44.238,21300.0
2013-03-22 11:30:00,50.32,50.34,50.26,50.33,70800.0,44.238,44.2556,44.1853,44.2468,70800.0
2013-03-22 11:35:00,50.33,50.33,50.27,50.31,25900.0,44.2468,44.2468,44.1941,44.2292,25900.0
2013-03-22 11:40:00,50.32,50.32,50.2,50.21,133500.0,44.238,44.238,44.1325,44.1413,133500.0
2013-03-22 11:45:00,50.21,50.26,50.21,50.23,38900.0,44.1413,44.1853,44.1413,44.1589,38900.0
2013-03-22 11:50:00,50.22,50.31,50.11,50.26,494100.0,44.1501,44.2292,44.0534,44.1853,494100.0
2013-03-22 11:55:00,50.26,50.29,50.22,50.23,134800.0,44.1853,44.2116,44.1501,44.1589,134800.0
2013-03-22 12:00:00,50.23,50.25,50.2,50.24,20600.0,44.1589,44.1765,44.1325,44.1677,20600.0
2013-03-22 12:05:00,50.25,50.25,50.19,50.2,25600.0,44.1765,44.1765,44.1237,44.1325,25600.0
2013-03-22 12:10:00,50.2,50.21,50.15,50.15,118100.0,44.1325,44.1413,44.0886,44.0886,118100.0
2013-03-22 12:15:00,50.17,50.2,50.14,50.18,19900.0,44.1061,44.1325,44.0798,44.1149,19900.0
2013-03-22 12:20:00,50.18,50.21,50.13,50.15,15000.0,44.1149,44.1413,44.071,44.0886,15000.0
2013-03-22 12:25:00,50.16,50.16,50.13,50.15,20900.0,44.0974,44.0974,44.071,44.0886,20900.0
2013-03-22 12:30:00,50.15,50.2,50.09,50.19,44800.0,44.0886,44.1325,44.0358,44.1237,44800.0
2013-03-22 12:35:00,50.19,50.27,50.17,50.23,60800.0,44.1237,44.1941,44.1061,44.1589,60800.0
2013-03-22 12:40:00,50.23,50.23,50.19,50.2,12500.0,44.1589,44.1589,44.1237,44.1325,12500.0
2013-03-22 12:45:00,50.19,50.25,50.18,50.2,75000.0,44.1237,44.1765,44.1149,44.1325,75000.0
2013-03-22 12:50:00,50.2,50.22,50.15,50.18,16200.0,44.1325,44.1501,44.0886,44.1149,16200.0
2013-03-22 12:55:00,50.17,50.22,50.16,50.19,27400.0,44.1061,44.1501,44.0974,44.1237,27400.0
2013-03-22 13:00:00,50.19,50.21,50.14,50.17,58000.0,44.1237,44.1413,44.0798,44.1061,58000.0
2013-03-22 13:05:00,50.17,50.26,50.16,50.25,36000.0,44.1061,44.1853,44.0974,44.1765,36000.0
2013-03-22 13:10:00,50.26,50.28,50.23,50.26,114700.0,44.1853,44.2028,44.1589,44.1853,114700.0
2013-03-22 13:15:00,50.25,50.29,50.23,50.29,62800.0,44.1765,44.2116,44.1589,44.2116,62800.0
2013-03-22 13:20:00,50.29,50.3,50.22,50.24,63400.0,44.2116,44.2204,44.1501,44.1677,63400.0
2013-03-22 13:25:00,50.25,50.27,50.22,50.25,96600.0,44.1765,44.1941,44.1501,44.1765,96600.0
2013-03-22 13:30:00,50.25,50.35,50.21,50.33,180100.0,44.1765,44.2644,44.1413,44.2468,180100.0
2013-03-22 13:35:00,50.32,50.35,50.24,50.24,128000.0,44.238,44.2644,44.1677,44.1677,128000.0
2013-03-22 13:40:00,50.24,50.31,50.24,50.27,56600.0,44.1677,44.2292,44.1677,44.1941,56600.0
2013-03-22 13:45:00,50.28,50.29,50.24,50.24,20100.0,44.2028,44.2116,44.1677,44.1677,20100.0
2013-03-22 13:50:00,50.25,50.32,50.24,50.3,74900.0,44.1765,44.238,44.1677,44.2204,74900.0
2013-03-22 13:55:00,50.3,50.3,50.25,50.27,24500.0,44.2204,44.2204,44.1765,44.1941,24500.0
2013-03-22 14:00:00,50.26,50.26,50.23,50.24,16300.0,44.1853,44.1853,44.1589,44.1677,16300.0
2013-03-22 14:05:00,50.25,50.26,50.23,50.25,9100.0,44.1765,44.1853,44.1589,44.1765,9100.0
2013-03-22 14:10:00,50.25,50.29,50.23,50.28,67900.0,44.1765,44.2116,44.1589,44.2028,67900.0
2013-03-22 14:15:00,50.29,50.29,50.25,50.27,11400.0,44.2116,44.2116,44.1765,44.1941,11400.0
2013-03-22 14:20:00,50.26,50.27,50.24,50.24,11600.0,44.1853,44.1941,44.1677,44.1677,11600.0
2013-03-22 14:25:00,50.27,50.27,50.2,50.22,16300.0,44.1941,44.1941,44.1325,44.1501,16300.0
2013-03-22 14:30:00,50.22,50.22,50.13,50.19,28600.0,44.1501,44.1501,44.071,44.1237,28600.0
2013-03-22 14:35:00,50.2,50.24,50.17,50.2,29800.0,44.1325,44.1677,44.1061,44.1325,29800.0
2013-03-22 14:40:00,50.19,50.21,50.18,50.2,19500.0,44.1237,44.1413,44.1149,44.1325,19500.0
2013-03-22 14:45:00,50.19,50.26,50.16,50.25,45300.0,44.1237,44.1853,44.0974,44.1765,45300.0
2013-03-22 14:50:00,50.26,50.29,50.24,50.29,105700.0,44.1853,44.2116,44.1677,44.2116,105700.0
2013-03-22 14:55:00,50.28,50.35,50.27,50.3,143300.0,44.2028,44.2644,44.1941,44.2204,143300.0
2013-03-22 15:00:00,50.3,50.31,50.24,50.27,188900.0,44.2204,44.2292,44.1677,44.1941,188900.0
2013-03-22 15:05:00,50.27,50.29,50.26,50.26,108700.0,44.1941,44.2116,44.1853,44.1853,108700.0
2013-03-22 15:10:00,50.27,50.27,50.23,50.25,103400.0,44.1941,44.1941,44.1589,44.1765,103400.0
2013-03-22 15:15:00,50.25,50.26,50.23,50.26,56200.0,44.1765,44.1853,44.1589,44.1853,56200.0
2013-03-22 15:20:00,50.26,50.26,50.23,50.24,56700.0,44.1853,44.1853,44.1589,44.1677,56700.0
2013-03-22 15:25:00,50.24,50.24,50.2,50.22,90000.0,44.1677,44.1677,44.1325,44.1501,90000.0
2013-03-22 15:30:00,50.23,50.23,50.16,50.18,47200.0,44.1589,44.1589,44.0974,44.1149,47200.0
2013-03-22 15:35:00,50.18,50.2,50.05,50.08,143200.0,44.1149,44.1325,44.0006,44.027,143200.0
2013-03-22 15:40:00,50.08,50.17,50.08,50.15,154400.0,44.027,44.1061,44.027,44.0886,154400.0
2013-03-22 15:45:00,50.15,50.23,50.14,50.16,90300.0,44.0886,44.1589,44.0798,44.0974,90300.0
2013-03-22 15:50:00,50.16,50.21,50.14,50.15,96100.0,44.0974,44.1413,44.0798,44.0886,96100.0
2013-03-22 15:55:00,50.14,50.23,49.97,50.05,419400.0,44.0798,44.1589,43.9303,44.0006,419400.0
2013-03-25 09:30:00,52.65,52.91,51.81,52.43,860800.0,46.2864,46.515,45.5479,46.093,860800.0
2013-03-25 09:35:00,52.43,52.59,52.0,52.15,428100.0,46.093,46.2336,45.715,45.8468,428100.0
2013-03-25 09:40:00,52.15,52.15,51.66,51.79,367800.0,45.8468,45.8468,45.4161,45.5303,367800.0
2013-03-25 09:45:00,51.83,52.09,51.61,51.82,291000.0,45.5655,45.7941,45.3721,45.5567,291000.0
2013-03-25 09:50:00,51.86,51.97,51.74,51.78,224600.0,45.5919,45.6886,45.4864,45.5215,224600.0
2013-03-25 09:55:00,51.81,51.92,51.75,51.83,210700.0,45.5479,45.6446,45.4952,45.5655,210700.0
2013-03-25 10:00:00,51.83,52.21,51.5,51.5,415700.0,45.5655,45.8996,45.2754,45.2754,415700.0
2013-03-25 10:05:00,51.5,51.89,51.48,51.77,259000.0,45.2754,45.6183,45.2578,45.5128,259000.0
2013-03-25 10:10:00,51.76,51.88,51.35,51.45,196100.0,45.504,45.6095,45.1435,45.2314,196100.0
2013-03-25 10:15:00,51.44,51.8,51.27,51.7,344100.0,45.2226,45.5391,45.0732,45.4512,344100.0
2013-03-25 10:20:00,51.7,51.7,51.22,51.22,179400.0,45.4512,45.4512,45.0292,45.0292,179400.0
2013-03-25 10:25:00,51.22,51.4,51.01,51.08,183000.0,45.0292,45.1875,44.8446,44.9062,183000.0
2013-03-25 10:30:00,51.1,51.1,50.12,50.4,777200.0,44.9237,44.9237,44.0622,44.3083,777200.0
2013-03-25 10:35:00,50.42,50.77,50.32,50.73,276400.0,44.3259,44.6336,44.238,44.5985,276400.0
2013-03-25 10:40:00,50.73,50.95,50.73,50.81,272900.0,44.5985,44.7919,44.5985,44.6688,272900.0
2013-03-25 10:45:00,50.82,50.94,50.63,50.77,217400.0,44.6776,44.7831,44.5105,44.6336,217400.0
2013-03-25 10:50:00,50.75,51.15,50.75,50.96,94900.0,44.616,44.9677,44.616,44.8007,94900.0
2013-03-25 10:55:00,50.97,50.97,50.61,50.67,73800.0,44.8094,44.8094,44.493,44.5457,73800.0
2013-03-25 11:00:00,50.67,50.75,50.5,50.54,84900.0,44.5457,44.616,44.3963,44.4314,84900.0
2013-03-25 11:05:00,50.51,50.66,50.34,50.59,135900.0,44.405,44.5369,44.2556,44.4754,135900.0
2013-03-25 11:10:00,50.58,50.69,50.4,50.68,97300.0,44.4666,44.5633,44.3083,44.5545,97300.0
2013-03-25 11:15:00,50.69,50.69,50.35,50.41,65600.0,44.5633,44.5633,44.2644,44.3171,65600.0
2013-03-25 11:20:00,50.4,50.51,50.19,50.34,95600.0,44.3083,44.405,44.1237,44.2556,95600.0
2013-03-25 11:25:00,50.34,50.39,50.22,50.38,48100.0,44.2556,44.2996,44.1501,44.2908,48100.0
2013-03-25 11:30:00,50.36,50.55,50.34,50.47,90700.0,44.2732,44.4402,44.2556,44.3699,90700.0
2013-03-25 11:35:00,50.47,50.55,50.39,50.49,53600.0,44.3699,44.4402,44.2996,44.3875,53600.0
2013-03-25 11:40:00,50.49,50.49,50.19,50.34,85800.0,44.3875,44.3875,44.1237,44.2556,85800.0
2013-03-25 11:45:00,50.34,50.34,49.84,50.05,167300.0,44.2556,44.2556,43.816,44.0006,167300.0
2013-03-25 11:50:00,50.05,50.24,49.97,50.1,97000.0,44.0006,44.1677,43.9303,44.0446,97000.0
2013-03-25 11:55:00,50.1,50.22,49.93,49.97,100100.0,44.0446,44.1501,43.8952,43.9303,100100.0
2013-03-25 12:00:00,49.96,50.16,49.95,50.04,85400.0,43.9215,44.0974,43.9127,43.9919,85400.0
2013-03-25 12:05:00,50.04,50.09,49.9,49.94,86800.0,43.9919,44.0358,43.8688,43.9039,86800.0
2013-03-25 12:10:00,49.93,50.04,49.85,50.04,120900.0,43.8952,43.9919,43.8248,43.9919,120900.0
2013-03-25 12:15:00,50.04,50.13,49.99,50.03,61500.0,43.9919,44.071,43.9479,43.9831,61500.0
2013-03-25 12:20:00,50.02,50.15,49.97,50.02,79500.0,43.9743,44.0886,43.9303,43.9743,79500.0
2013-03-25 12:25:00,50.01,50.12,50.01,50.07,45100.0,43.9655,44.0622,43.9655,44.0182,45100.0
2013-03-25 12:30:00,50.07,50.2,50.04,50.18,142400.0,44.0182,44.1325,43.9919,44.1149,142400.0
2013-03-25 12:35:00,50.18,50.19,50.14,50.16,37300.0,44.1149,44.1237,44.0798,44.0974,37300.0
2013-03-25 12:40:00,50.16,50.41,50.16,50.41,69200.0,44.0974,44.3171,44.0974,44.3171,69200.0
2013-03-25 12:45:00,50.39,50.52,50.23,50.52,96400.0,44.2996,44.4138,44.1589,44.4138,96400.0
2013-03-25 12:50:00,50.52,50.64,50.29,50.4,94900.0,44.4138,44.5193,44.2116,44.3083,94900.0
2013-03-25 12:55:00,50.38,50.48,50.31,50.46,41400.0,44.2908,44.3787,44.2292,44.3611,41400.0
2013-03-25 13:00:00,50.45,50.56,50.38,50.48,54700.0,44.3523,44.449,44.2908,44.3787,54700.0
2013-03-25 13:05:00,50.48,50.7,50.46,50.66,84400.0,44.3787,44.5721,44.3611,44.5369,84400.0
2013-03-25 13:10:00,50.63,50.68,50.55,50.55,35300.0,44.5105,44.5545,44.4402,44.4402,35300.0
2013-03-25 13:15:00,50.55,50.63,50.55,50.58,16800.0,44.4402,44.5105,44.4402,44.4666,16800.0
2013-03-25 13:20:00,50.57,50.88,50.56,50.79,76500.0,44.4578,44.7303,44.449,44.6512,76500.0
2013-03-25 13:25:00,50.76,50.96,50.76,50.92,61700.0,44.6248,44.8007,44.6248,44.7655,61700.0
2013-03-25 13:30:00,50.91,50.91,50.71,50.77,35700.0,44.7567,44.7567,44.5809,44.6336,35700.0
2013-03-25 13:35:00,50.75,50.85,50.68,50.83,38500.0,44.616,44.704,44.5545,44.6864,38500.0
2013-03-25 13:40:00,50.83,50.91,50.75,50.88,24900.0,44.6864,44.7567,44.616,44.7303,24900.0
2013-03-25 13:45:00,50.86,50.9,50.8,50.86,28900.0,44.7127,44.7479,44.66,44.7127,28900.0
2013-03-25 13:50:00,50.91,51.05,50.87,50.91,51900.0,44.7567,44.8798,44.7215,44.7567,51900.0
2013-03-25 13:55:00,50.91,51.08,50.91,50.98,85500.0,44.7567,44.9062,44.7567,44.8182,85500.0
2013-03-25 14:00:00,50.97,51.02,50.86,50.93,32800.0,44.8094,44.8534,44.7127,44.7743,32800.0
2013-03-25 14:05:00,50.93,50.98,50.89,50.96,30800.0,44.7743,44.8182,44.7391,44.8007,30800.0
2013-03-25 14:10:00,50.94,50.95,50.86,50.88,20200.0,44.7831,44.7919,44.7127,44.7303,20200.0
2013-03-25 14:15:00,50.87,50.95,50.84,50.93,24400.0,44.7215,44.7919,44.6952,44.7743,24400.0
2013-03-25 14:20:00,50.93,50.99,50.92,50.92,24000.0,44.7743,44.827,44.7655,44.7655,24000.0
2013-03-25 14:25:00,50.92,50.93,50.87,50.9,26700.0,44.7655,44.7743,44.7215,44.7479,26700.0
2013-03-25 14:30:00,50.9,50.99,50.85,50.93,32500.0,44.7479,44.827,44.704,44.7743,32500.0
2013-03-25 14:35:00,50.92,50.92,50.72,50.77,49000.0,44.7655,44.7655,44.5897,44.6336,49000.0
2013-03-25 14:40:00,50.78,50.79,50.66,50.79,40500.0,44.6424,44.6512,44.5369,44.6512,40500.0
2013-03-25 14:45:00,50.79,50.86,50.78,50.81,40900.0,44.6512,44.7127,44.6424,44.6688,40900.0
2013-03-25 14:50:00,50.82,50.83,50.73,50.83,24800.0,44.6776,44.6864,44.5985,44.6864,24800.0
2013-03-25 14:55:00,50.83,50.84,50.74,50.82,25500.0,44.6864,44.6952,44.6072,44.6776,25500.0
2013-03-25 15:00:00,50.83,50.87,50.77,50.85,37700.0,44.6864,44.7215,44.6336,44.704,37700.0
2013-03-25 15:05:00,50.85,50.88,50.77,50.79,48400.0,44.704,44.7303,44.6336,44.6512,48400.0
2013-03-25 15:10:00,50.8,50.94,50.77,50.92,38200.0,44.66,44.7831,44.6336,44.7655,38200.0
2013-03-25 15:15:00,50.9,51.05,50.87,50.91,78300.0,44.7479,44.8798,44.7215,44.7567,78300.0
2013-03-25 15:20:00,50.91,51.03,50.86,50.99,62100.0,44.7567,44.8622,44.7127,44.827,62100.0
2013-03-25 15:25:00,50.98,50.99,50.9,50.98,40900.0,44.8182,44.827,44.7479,44.8182,40900.0
2013-03-25 15:30:00,50.99,51.01,50.91,50.98,106900.0,44.827,44.8446,44.7567,44.8182,106900.0
2013-03-25 15:35:00,50.98,50.99,50.95,50.98,101000.0,44.8182,44.827,44.7919,44.8182,101000.0
2013-03-25 15:40:00,50.98,50.99,50.87,50.91,116300.0,44.8182,44.827,44.7215,44.7567,116300.0
2013-03-25 15:45:00,50.9,50.96,50.84,50.89,93400.0,44.7479,44.8007,44.6952,44.7391,93400.0
2013-03-25 15:50:00,50.89,50.99,50.82,50.98,142300.0,44.7391,44.827,44.6776,44.8182,142300.0
2013-03-25 15:55:00,50.97,51.23,50.92,51.12,357000.0,44.8094,45.038,44.7655,44.9413,357000.0
2013-03-26 09:30:00,51.17,51.71,51.17,51.71,121100.0,44.9853,45.46,44.9853,45.46,121100.0
2013-03-26 09:35:00,51.71,51.73,51.38,51.57,72300.0,45.46,45.4776,45.1699,45.3369,72300.0
2013-03-26 09:40:00,51.58,51.65,51.37,51.43,55000.0,45.3457,45.4073,45.1611,45.2139,55000.0
2013-03-26 09:45:00,51.41,51.58,51.4,51.56,37900.0,45.1963,45.3457,45.1875,45.3281,37900.0
2013-03-26 09:50:00,51.55,51.58,51.45,51.51,64900.0,45.3193,45.3457,45.2314,45.2842,64900.0
2013-03-26 09:55:00,51.51,51.69,51.5,51.66,67300.0,45.2842,45.4424,45.2754,45.4161,67300.0
2013-03-26 10:00:00,51.61,51.65,51.56,51.61,63800.0,45.3721,45.4073,45.3281,45.3721,63800.0
2013-03-26 10:05:00,51.61,51.69,51.59,51.68,37400.0,45.3721,45.4424,45.3545,45.4336,37400.0
2013-03-26 10:10:00,51.68,51.91,51.66,51.89,119000.0,45.4336,45.6358,45.4161,45.6183,119000.0
2013-03-26 10:15:00,51.91,51.96,51.76,51.76,67900.0,45.6358,45.6798,45.504,45.504,67900.0
2013-03-26 10:20:00,51.76,51.85,51.76,51.82,43200.0,45.504,45.5831,45.504,45.5567,43200.0
2013-03-26 10:25:00,51.82,51.82,51.69,51.75,42700.0,45.5567,45.5567,45.4424,45.4952,42700.0
2013-03-26 10:30:00,51.76,51.8,51.68,51.7,55600.0,45.504,45.5391,45.4336,45.4512,55600.0
2013-03-26 10:35:00,51.71,51.73,51.68,51.71,28100.0,45.46,45.4776,45.4336,45.46,28100.0
2013-03-26 10:40:00,51.7,51.73,51.65,51.69,27900.0,45.4512,45.4776,45.4073,45.4424,27900.0
2013-03-26 10:45:00,51.69,51.73,51.66,51.7,28900.0,45.4424,45.4776,45.4161,45.4512,28900.0
2013-03-26 10:50:00,51.7,51.87,51.68,51.79,38700.0,45.4512,45.6007,45.4336,45.5303,38700.0
2013-03-26 10:55:00,51.8,51.83,51.69,51.7,22200.0,45.5391,45.5655,45.4424,45.4512,22200.0
2013-03-26 11:00:00,51.71,51.75,51.69,51.71,23700.0,45.46,45.4952,45.4424,45.46,23700.0
2013-03-26 11:05:00,51.71,51.72,51.69,51.72,49000.0,45.46,45.4688,45.4424,45.4688,49000.0
2013-03-26 11:10:00,51.72,51.72,51.6,51.62,53400.0,45.4688,45.4688,45.3633,45.3809,53400.0
2013-03-26 11:15:00,51.63,51.69,51.55,51.58,75800.0,45.3897,45.4424,45.3193,45.3457,75800.0
2013-03-26 11:20:00,51.56,51.57,51.46,51.5,34700.0,45.3281,45.3369,45.2402,45.2754,34700.0
2013-03-26 11:25:00,51.5,51.52,51.46,51.5,67600.0,45.2754,45.293,45.2402,45.2754,67600.0
2013-03-26 11:30:00,51.5,51.65,51.48,51.6,42200.0,45.2754,45.4073,45.2578,45.3633,42200.0
2013-03-26 11:35:00,51.6,51.63,51.59,51.6,22400.0,45.3633,45.3897,45.3545,45.3633,22400.0
2013-03-26 11:40:00,51.6,51.64,51.58,51.61,52400.0,45.3633,45.3985,45.3457,45.3721,52400.0
2013-03-26 11:45:00,51.6,51.61,51.53,51.6,20500.0,45.3633,45.3721,45.3018,45.3633,20500.0
2013-03-26 11:50:00,51.59,51.61,51.54,51.55,21100.0,45.3545,45.3721,45.3106,45.3193,21100.0
2013-03-26 11:55:00,51.56,51.61,51.54,51.56,37800.0,45.3281,45.3721,45.3106,45.3281,37800.0
2013-03-26 12:00:00,51.56,51.63,51.52,51.63,30000.0,45.3281,45.3897,45.293,45.3897,30000.0
2013-03-26 12:05:00,51.63,51.7,51.58,51.63,79200.0,45.3897,45.4512,45.3457,45.3897,79200.0
2013-03-26 12:10:00,51.63,51.7,51.58,51.68,42000.0,45.3897,45.4512,45.3457,45.4336,42000.0
2013-03-26 12:15:00,51.67,51.7,51.66,51.69,13600.0,45.4248,45.4512,45.4161,45.4424,13600.0
2013-03-26 12:20:00,51.69,51.7,51.64,51.66,23700.0,45.4424,45.4512,45.3985,45.4161,23700.0
2013-03-26 12:25:00,51.67,51.69,51.65,51.66,19800.0,45.4248,45.4424,45.4073,45.4161,19800.0
2013-03-26 12:30:00,51.66,51.69,51.65,51.67,22700.0,45.4161,45.4424,45.4073,45.4248,22700.0
2013-03-26 12:35:00,51.67,51.69,51.65,51.67,18300.0,45.4248,45.4424,45.4073,45.4248,18300.0
2013-03-26 12:40:00,51.66,51.68,51.64,51.66,17600.0,45.4161,45.4336,45.3985,45.4161,17600.0
2013-03-26 12:45:00,51.66,51.69,51.65,51.68,22400.0,45.4161,45.4424,45.4073,45.4336,22400.0
2013-03-26 12:50:00,51.66,51.76,51.64,51.74,16100.0,45.4161,45.504,45.3985,45.4864,16100.0
2013-03-26 12:55:00,51.74,51.8,51.7,51.8,23400.0,45.4864,45.5391,45.4512,45.5391,23400.0
2013-03-26 13:00:00,51.81,51.82,51.74,51.75,18400.0,45.5479,45.5567,45.4864,45.4952,18400.0
2013-03-26 13:05:00,51.75,51.76,51.71,51.72,15700.0,45.4952,45.504,45.46,45.4688,15700.0
2013-03-26 13:10:00,51.72,51.74,51.7,51.7,6400.0,45.4688,45.4864,45.4512,45.4512,6400.0
2013-03-26 13:15:00,51.69,51.7,51.66,51.69,9100.0,45.4424,45.4512,45.4161,45.4424,9100.0
2013-03-26 13:20:00,51.7,51.75,51.7,51.72,10800.0,45.4512,45.4952,45.4512,45.4688,10800.0
2013-03-26 13:25:00,51.73,51.75,51.68,51.71,13800.0,45.4776,45.4952,45.4336,45.46,13800.0
2013-03-26 13:30:00,51.7,51.75,51.7,51.73,22200.0,45.4512,45.4952,45.4512,45.4776,22200.0
2013-03-26 13:35:00,51.72,51.83,51.7,51.82,31100.0,45.4688,45.5655,45.4512,45.5567,31100.0
2013-03-26 13:40:00,51.82,51.83,51.75,51.83,24100.0,45.5567,45.5655,45.4952,45.5655,24100.0
2013-03-26 13:45:00,51.84,51.9,51.81,51.89,42700.0,45.5743,45.627,45.5479,45.6183,42700.0
2013-03-26 13:50:00,51.87,51.91,51.85,51.91,24900.0,45.6007,45.6358,45.5831,45.6358,24900.0
2013-03-26 13:55:00,51.9,51.9,51.84,51.85,20000.0,45.627,45.627,45.5743,45.5831,20000.0
2013-03-26 14:00:00,51.84,51.9,51.84,51.86,31000.0,45.5743,45.627,45.5743,45.5919,31000.0
2013-03-26 14:05:00,51.85,51.9,51.84,51.86,62600.0,45.5831,45.627,45.5743,45.5919,62600.0
2013-03-26 14:10:00,51.85,52.03,51.85,51.98,174900.0,45.5831,45.7413,45.5831,45.6974,174900.0
2013-03-26 14:15:00,51.97,52.18,51.95,52.15,143200.0,45.6886,45.8732,45.671,45.8468,143200.0
2013-03-26 14:20:00,52.14,52.17,52.08,52.15,47500.0,45.838,45.8644,45.7853,45.8468,47500.0
2013-03-26 14:25:00,52.13,52.16,52.11,52.13,47400.0,45.8292,45.8556,45.8117,45.8292,47400.0
2013-03-26 14:30:00,52.14,52.16,52.1,52.14,42000.0,45.838,45.8556,45.8029,45.838,42000.0
2013-03-26 14:35:00,52.14,52.23,52.09,52.14,62700.0,45.838,45.9172,45.7941,45.838,62700.0
2013-03-26 14:40:00,52.14,52.19,52.11,52.12,41300.0,45.838,45.882,45.8117,45.8205,41300.0
2013-03-26 14:45:00,52.13,52.13,52.02,52.03,69700.0,45.8292,45.8292,45.7325,45.7413,69700.0
2013-03-26 14:50:00,52.03,52.13,51.97,52.04,59300.0,45.7413,45.8292,45.6886,45.7501,59300.0
2013-03-26 14:55:00,52.03,52.03,51.95,51.98,28300.0,45.7413,45.7413,45.671,45.6974,28300.0
2013-03-26 15:00:00,51.97,51.98,51.91,51.94,35500.0,45.6886,45.6974,45.6358,45.6622,35500.0
2013-03-26 15:05:00,51.95,52.05,51.91,52.04,61600.0,45.671,45.7589,45.6358,45.7501,61600.0
2013-03-26 15:10:00,52.03,52.06,51.99,52.03,35800.0,45.7413,45.7677,45.7062,45.7413,35800.0
2013-03-26 15:15:00,52.03,52.03,51.94,52.0,58400.0,45.7413,45.7413,45.6622,45.715,58400.0
2013-03-26 15:20:00,52.0,52.06,51.99,52.04,51600.0,45.715,45.7677,45.7062,45.7501,51600.0
2013-03-26 15:25:00,52.03,52.1,52.03,52.06,48300.0,45.7413,45.8029,45.7413,45.7677,48300.0
2013-03-26 15:30:00,52.06,52.14,52.01,52.12,58300.0,45.7677,45.838,45.7237,45.8205,58300.0
2013-03-26 15:35:00,52.13,52.23,52.12,52.2,80400.0,45.8292,45.9172,45.8205,45.8908,80400.0
2013-03-26 15:40:00,52.21,52.21,52.14,52.17,77400.0,45.8996,45.8996,45.838,45.8644,77400.0
2013-03-26 15:45:00,52.17,52.3,52.17,52.29,154700.0,45.8644,45.9787,45.8644,45.9699,154700.0
2013-03-26 15:50:00,52.28,52.3,52.12,52.2,175300.0,45.9611,45.9787,45.8205,45.8908,175300.0
2013-03-26 15:55:00,52.2,52.28,52.15,52.22,248600.0,45.8908,45.9611,45.8468,45.9084,248600.0
2013-03-27 09:30:00,50.88,51.5,50.77,51.48,292500.0,44.7303,45.2754,44.6336,45.2578,292500.0
2013-03-27 09:35:00,51.47,51.47,51.2,51.31,206800.0,45.249,45.249,45.0117,45.1084,206800.0
2013-03-27 09:40:00,51.32,51.37,51.22,51.3,119900.0,45.1171,45.1611,45.0292,45.0996,119900.0
2013-03-27 09:45:00,51.29,51.33,51.07,51.11,119600.0,45.0908,45.1259,44.8974,44.9325,119600.0
2013-03-27 09:50:00,51.08,51.12,50.89,51.0,235900.0,44.9062,44.9413,44.7391,44.8358,235900.0
2013-03-27 09:55:00,51.0,51.07,50.94,50.95,147600.0,44.8358,44.8974,44.7831,44.7919,147600.0
2013-03-27 10:00:00,50.94,51.21,50.81,51.1,166900.0,44.7831,45.0204,44.6688,44.9237,166900.0
2013-03-27 10:05:00,51.11,51.27,51.07,51.24,158900.0,44.9325,45.0732,44.8974,45.0468,158900.0
2013-03-27 10:10:00,51.24,51.56,51.21,51.53,161400.0,45.0468,45.3281,45.0204,45.3018,161400.0
2013-03-27 10:15:00,51.52,51.53,51.4,51.41,105500.0,45.293,45.3018,45.1875,45.1963,105500.0
2013-03-27 10:20:00,51.41,51.42,51.21,51.29,99200.0,45.1963,45.2051,45.0204,45.0908,99200.0
2013-03-27 10:25:00,51.28,51.28,51.19,51.24,71000.0,45.082,45.082,45.0029,45.0468,71000.0
2013-03-27 10:30:00,51.23,51.39,51.23,51.36,126400.0,45.038,45.1787,45.038,45.1523,126400.0
2013-03-27 10:35:00,51.35,51.45,51.33,51.45,82800.0,45.1435,45.2314,45.1259,45.2314,82800.0
2013-03-27 10:40:00,51.45,51.52,51.44,51.44,63100.0,45.2314,45.293,45.2226,45.2226,63100.0
2013-03-27 10:45:00,51.44,51.44,51.36,51.37,42600.0,45.2226,45.2226,45.1523,45.1611,42600.0
2013-03-27 10:50:00,51.37,51.41,51.26,51.27,55200.0,45.1611,45.1963,45.0644,45.0732,55200.0
2013-03-27 10:55:00,51.26,51.27,51.06,51.08,83100.0,45.0644,45.0732,44.8886,44.9062,83100.0
2013-03-27 11:00:00,51.08,51.13,51.01,51.1,137200.0,44.9062,44.9501,44.8446,44.9237,137200.0
2013-03-27 11:05:00,51.1,51.24,51.08,51.21,96300.0,44.9237,45.0468,44.9062,45.0204,96300.0
2013-03-27 11:10:00,51.21,51.39,51.21,51.32,59000.0,45.0204,45.1787,45.0204,45.1171,59000.0
2013-03-27 11:15:00,51.31,51.38,51.28,51.28,22300.0,45.1084,45.1699,45.082,45.082,22300.0
2013-03-27 11:20:00,51.27,51.32,51.23,51.24,28900.0,45.0732,45.1171,45.038,45.0468,28900.0
2013-03-27 11:25:00,51.25,51.27,51.2,51.21,36000.0,45.0556,45.0732,45.0117,45.0204,36000.0
2013-03-27 11:30:00,51.21,51.3,51.19,51.23,52200.0,45.0204,45.0996,45.0029,45.038,52200.0
2013-03-27 11:35:00,51.23,51.35,51.22,51.35,27400.0,45.038,45.1435,45.0292,45.1435,27400.0
2013-03-27 11:40:00,51.35,51.41,51.34,51.39,28100.0,45.1435,45.1963,45.1347,45.1787,28100.0
2013-03-27 11:45:00,51.38,51.39,51.3,51.36,20500.0,45.1699,45.1787,45.0996,45.1523,20500.0
2013-03-27 11:50:00,51.38,51.41,51.26,51.35,32900.0,45.1699,45.1963,45.0644,45.1435,32900.0
2013-03-27 11:55:00,51.35,51.41,51.3,51.39,61100.0,45.1435,45.1963,45.0996,45.1787,61100.0
2013-03-27 12:00:00,51.38,51.47,51.36,51.37,60900.0,45.1699,45.249,45.1523,45.1611,60900.0
2013-03-27 12:05:00,51.38,51.38,51.24,51.24,43000.0,45.1699,45.1699,45.0468,45.0468,43000.0
2013-03-27 12:10:00,51.24,51.25,51.23,51.23,30600.0,45.0468,45.0556,45.038,45.038,30600.0
2013-03-27 12:15:00,51.23,51.26,51.19,51.22,60600.0,45.038,45.0644,45.0029,45.0292,60600.0
2013-03-27 12:20:00,51.22,51.29,51.22,51.28,27900.0,45.0292,45.0908,45.0292,45.082,27900.0
2013-03-27 12:25:00,51.28,51.29,51.2,51.23,21200.0,45.082,45.0908,45.0117,45.038,21200.0
2013-03-27 12:30:00,51.23,51.25,51.13,51.16,73700.0,45.038,45.0556,44.9501,44.9765,73700.0
2013-03-27 12:35:00,51.16,51.17,51.13,51.15,67700.0,44.9765,44.9853,44.9501,44.9677,67700.0
2013-03-27 12:40:00,51.14,51.14,51.09,51.1,62200.0,44.9589,44.9589,44.9149,44.9237,62200.0
2013-03-27 12:45:00,51.1,51.12,50.94,51.0,78400.0,44.9237,44.9413,44.7831,44.8358,78400.0
2013-03-27 12:50:00,50.99,51.02,50.94,51.0,40700.0,44.827,44.8534,44.7831,44.8358,40700.0
2013-03-27 12:55:00,50.99,51.09,50.89,51.09,102500.0,44.827,44.9149,44.7391,44.9149,102500.0
2013-03-27 13:00:00,51.09,51.1,51.02,51.07,15200.0,44.9149,44.9237,44.8534,44.8974,15200.0
2013-03-27 13:05:00,51.07,51.09,51.04,51.05,18600.0,44.8974,44.9149,44.871,44.8798,18600.0
2013-03-27 13:10:00,51.05,51.17,51.03,51.1,47700.0,44.8798,44.9853,44.8622,44.9237,47700.0
2013-03-27 13:15:00,51.1,51.13,51.07,51.09,23200.0,44.9237,44.9501,44.8974,44.9149,23200.0
2013-03-27 13:20:00,51.09,51.11,51.0,51.05,30500.0,44.9149,44.9325,44.8358,44.8798,30500.0
2013-03-27 13:25:00,51.05,51.07,51.02,51.04,24500.0,44.8798,44.8974,44.8534,44.871,24500.0
2013-03-27 13:30:00,51.04,51.12,51.04,51.09,31400.0,44.871,44.9413,44.871,44.9149,31400.0
2013-03-27 13:35:00,51.09,51.1,50.97,51.0,53100.0,44.9149,44.9237,44.8094,44.8358,53100.0
2013-03-27 13:40:00,51.0,51.04,51.0,51.0,48000.0,44.8358,44.871,44.8358,44.8358,48000.0
2013-03-27 13:45:00,51.01,51.03,51.0,51.0,52500.0,44.8446,44.8622,44.8358,44.8358,52500.0
2013-03-27 13:50:00,51.0,51.06,50.99,51.0,48000.0,44.8358,44.8886,44.827,44.8358,48000.0
2013-03-27 13:55:00,51.01,51.02,50.99,51.0,34000.0,44.8446,44.8534,44.827,44.8358,34000.0
2013-03-27 14:00:00,51.0,51.01,50.94,50.99,120800.0,44.8358,44.8446,44.7831,44.827,120800.0
2013-03-27 14:05:00,51.0,51.01,50.93,50.94,38700.0,44.8358,44.8446,44.7743,44.7831,38700.0
2013-03-27 14:10:00,50.94,50.96,50.88,50.91,106100.0,44.7831,44.8007,44.7303,44.7567,106100.0
2013-03-27 14:15:00,50.9,50.91,50.88,50.88,41500.0,44.7479,44.7567,44.7303,44.7303,41500.0
2013-03-27 14:20:00,50.88,50.88,50.75,50.76,93300.0,44.7303,44.7303,44.616,44.6248,93300.0
2013-03-27 14:25:00,50.78,50.85,50.78,50.79,114100.0,44.6424,44.704,44.6424,44.6512,114100.0
2013-03-27 14:30:00,50.8,50.81,50.78,50.8,32100.0,44.66,44.6688,44.6424,44.66,32100.0
2013-03-27 14:35:00,50.8,50.84,50.7,50.7,209800.0,44.66,44.6952,44.5721,44.5721,209800.0
2013-03-27 14:40:00,50.7,50.74,50.69,50.74,44100.0,44.5721,44.6072,44.5633,44.6072,44100.0
2013-03-27 14:45:00,50.74,50.76,50.71,50.73,69400.0,44.6072,44.6248,44.5809,44.5985,69400.0
2013-03-27 14:50:00,50.72,50.75,50.66,50.68,60400.0,44.5897,44.616,44.5369,44.5545,60400.0
2013-03-27 14:55:00,50.7,50.72,50.6,50.62,85400.0,44.5721,44.5897,44.4842,44.5018,85400.0
2013-03-27 15:00:00,50.62,50.69,50.6,50.67,105200.0,44.5018,44.5633,44.4842,44.5457,105200.0
2013-03-27 15:05:00,50.67,50.86,50.67,50.78,185800.0,44.5457,44.7127,44.5457,44.6424,185800.0
2013-03-27 15:10:00,50.78,50.88,50.73,50.76,213300.0,44.6424,44.7303,44.5985,44.6248,213300.0
2013-03-27 15:15:00,50.76,50.92,50.76,50.92,67400.0,44.6248,44.7655,44.6248,44.7655,67400.0
2013-03-27 15:20:00,50.92,51.01,50.85,50.93,113200.0,44.7655,44.8446,44.704,44.7743,113200.0
2013-03-27 15:25:00,50.92,51.05,50.91,51.0,85300.0,44.7655,44.8798,44.7567,44.8358,85300.0
2013-03-27 15:30:00,51.0,51.12,51.0,51.11,166300.0,44.8358,44.9413,44.8358,44.9325,166300.0
2013-03-27 15:35:00,51.11,51.13,51.02,51.02,118600.0,44.9325,44.9501,44.8534,44.8534,118600.0
2013-03-27 15:40:00,51.02,51.02,50.89,50.89,114900.0,44.8534,44.8534,44.7391,44.7391,114900.0
2013-03-27 15:45:00,50.9,50.98,50.77,50.8,294900.0,44.7479,44.8182,44.6336,44.66,294900.0
2013-03-27 15:50:00,50.79,50.8,50.75,50.76,339700.0,44.6512,44.66,44.616,44.6248,339700.0
2013-03-27 15:55:00,50.77,50.97,50.76,50.97,490600.0,44.6336,44.8094,44.6248,44.8094,490600.0
2013-03-28 09:30:00,50.29,50.44,50.24,50.38,3205900.0,44.2116,44.3435,44.1677,44.2908,3205900.0
2013-03-28 09:35:00,50.38,50.56,50.37,50.51,1627400.0,44.2908,44.449,44.282,44.405,1627400.0
2013-03-28 09:40:00,50.51,50.52,50.4,50.5,753900.0,44.405,44.4138,44.3083,44.3963,753900.0
2013-03-28 09:45:00,50.5,50.5,50.36,50.48,656200.0,44.3963,44.3963,44.2732,44.3787,656200.0
2013-03-28 09:50:00,50.48,50.54,50.39,50.53,784300.0,44.3787,44.4314,44.2996,44.4226,784300.0
2013-03-28 09:55:00,50.53,50.55,50.45,50.53,524300.0,44.4226,44.4402,44.3523,44.4226,524300.0
2013-03-28 10:00:00,50.52,50.63,50.49,50.63,508100.0,44.4138,44.5105,44.3875,44.5105,508100.0
2013-03-28 10:05:00,50.62,50.72,50.57,50.64,629800.0,44.5018,44.5897,44.4578,44.5193,629800.0
2013-03-28 10:10:00,50.64,50.66,50.47,50.52,299100.0,44.5193,44.5369,44.3699,44.4138,299100.0
2013-03-28 10:15:00,50.52,50.57,50.47,50.52,227800.0,44.4138,44.4578,44.3699,44.4138,227800.0
2013-03-28 10:20:00,50.53,50.66,50.51,50.63,317300.0,44.4226,44.5369,44.405,44.5105,317300.0
2013-03-28 10:25:00,50.62,50.63,50.57,50.58,214400.0,44.5018,44.5105,44.4578,44.4666,214400.0
2013-03-28 10:30:00,50.58,50.6,50.53,50.56,165800.0,44.4666,44.4842,44.4226,44.449,165800.0
2013-03-28 10:35:00,50.57,50.59,50.52,50.52,244900.0,44.4578,44.4754,44.4138,44.4138,244900.0
2013-03-28 10:40:00,50.52,50.56,50.5,50.54,202000.0,44.4138,44.449,44.3963,44.4314,202000.0
2013-03-28 10:45:00,50.55,50.59,50.53,50.54,162100.0,44.4402,44.4754,44.4226,44.4314,162100.0
2013-03-28 10:50:00,50.54,50.55,50.53,50.54,128300.0,44.4314,44.4402,44.4226,44.4314,128300.0
2013-03-28 10:55:00,50.54,50.62,50.51,50.57,306000.0,44.4314,44.5018,44.405,44.4578,306000.0
2013-03-28 11:00:00,50.57,50.59,50.55,50.56,113500.0,44.4578,44.4754,44.4402,44.449,113500.0
2013-03-28 11:05:00,50.56,50.58,50.54,50.55,230900.0,44.449,44.4666,44.4314,44.4402,230900.0
2013-03-28 11:10:00,50.55,50.56,50.54,50.55,130300.0,44.4402,44.449,44.4314,44.4402,130300.0
2013-03-28 11:15:00,50.55,50.55,50.45,50.47,232800.0,44.4402,44.4402,44.3523,44.3699,232800.0
2013-03-28 11:20:00,50.47,50.49,50.41,50.49,164100.0,44.3699,44.3875,44.3171,44.3875,164100.0
2013-03-28 11:25:00,50.49,50.51,50.47,50.49,117100.0,44.3875,44.405,44.3699,44.3875,117100.0
2013-03-28 11:30:00,50.49,50.54,50.43,50.44,144900.0,44.3875,44.4314,44.3347,44.3435,144900.0
2013-03-28 11:35:00,50.44,50.45,50.39,50.43,161200.0,44.3435,44.3523,44.2996,44.3347,161200.0
2013-03-28 11:40:00,50.42,50.45,50.42,50.43,62700.0,44.3259,44.3523,44.3259,44.3347,62700.0
2013-03-28 11:45:00,50.42,50.43,50.35,50.39,192900.0,44.3259,44.3347,44.2644,44.2996,192900.0
2013-03-28 11:50:00,50.39,50.45,50.38,50.43,129300.0,44.2996,44.3523,44.2908,44.3347,129300.0
2013-03-28 11:55:00,50.44,50.49,50.4,50.46,175400.0,44.3435,44.3875,44.3083,44.3611,175400.0
2013-03-28 12:00:00,50.47,50.5,50.46,50.48,114300.0,44.3699,44.3963,44.3611,44.3787,114300.0
2013-03-28 12:05:00,50.48,50.51,50.47,50.47,70300.0,44.3787,44.405,44.3699,44.3699,70300.0
2013-03-28 12:10:00,50.46,50.49,50.44,50.45,73400.0,44.3611,44.3875,44.3435,44.3523,73400.0
2013-03-28 12:15:00,50.45,50.45,50.39,50.4,145400.0,44.3523,44.3523,44.2996,44.3083,145400.0
2013-03-28 12:20:00,50.4,50.42,50.39,50.4,82500.0,44.3083,44.3259,44.2996,44.3083,82500.0
2013-03-28 12:25:00,50.39,50.41,50.37,50.4,130900.0,44.2996,44.3171,44.282,44.3083,130900.0
2013-03-28 12:30:00,50.41,50.47,50.4,50.46,73000.0,44.3171,44.3699,44.3083,44.3611,73000.0
2013-03-28 12:35:00,50.46,50.47,50.4,50.44,79400.0,44.3611,44.3699,44.3083,44.3435,79400.0
2013-03-28 12:40:00,50.43,50.46,50.41,50.45,46300.0,44.3347,44.3611,44.3171,44.3523,46300.0
2013-03-28 12:45:00,50.45,50.49,50.41,50.43,66000.0,44.3523,44.3875,44.3171,44.3347,66000.0
2013-03-28 12:50:00,50.43,50.44,50.26,50.29,224200.0,44.3347,44.3435,44.1853,44.2116,224200.0
2013-03-28 12:55:00,50.29,50.34,50.27,50.3,186800.0,44.2116,44.2556,44.1941,44.2204,186800.0
2013-03-28 13:00:00,50.31,50.34,50.29,50.33,87500.0,44.2292,44.2556,44.2116,44.2468,87500.0
2013-03-28 13:05:00,50.34,50.35,50.29,50.3,115400.0,44.2556,44.2644,44.2116,44.2204,115400.0
2013-03-28 13:10:00,50.3,50.32,50.29,50.32,69900.0,44.2204,44.238,44.2116,44.238,69900.0
2013-03-28 13:15:00,50.31,50.35,50.31,50.34,72700.0,44.2292,44.2644,44.2292,44.2556,72700.0
2013-03-28 13:20:00,50.34,50.34,50.32,50.33,50000.0,44.2556,44.2556,44.238,44.2468,50000.0
2013-03-28 13:25:00,50.32,50.33,50.29,50.3,58200.0,44.238,44.2468,44.2116,44.2204,58200.0
2013-03-28 13:30:00,50.3,50.34,50.29,50.33,136200.0,44.2204,44.2556,44.2116,44.2468,136200.0
2013-03-28 13:35:00,50.33,50.34,50.29,50.3,113300.0,44.2468,44.2556,44.2116,44.2204,113300.0
2013-03-28 13:40:00,50.3,50.33,50.28,50.3,85700.0,44.2204,44.2468,44.2028,44.2204,85700.0
2013-03-28 13:45:00,50.3,50.36,50.29,50.36,133100.0,44.2204,44.2732,44.2116,44.2732,133100.0
2013-03-28 13:50:00,50.35,50.36,50.34,50.34,39800.0,44.2644,44.2732,44.2556,44.2556,39800.0
2013-03-28 13:55:00,50.34,50.42,50.33,50.4,183000.0,44.2556,44.3259,44.2468,44.3083,183000.0
2013-03-28 14:00:00,50.4,50.44,50.38,50.43,111600.0,44.3083,44.3435,44.2908,44.3347,111600.0
2013-03-28 14:05:00,50.43,50.43,50.33,50.35,84600.0,44.3347,44.3347,44.2468,44.2644,84600.0
2013-03-28 14:10:00,50.36,50.41,50.31,50.39,89400.0,44.2732,44.3171,44.2292,44.2996,89400.0
2013-03-28 14:15:00,50.39,50.43,50.37,50.39,91400.0,44.2996,44.3347,44.282,44.2996,91400.0
2013-03-28 14:20:00,50.4,50.43,50.38,50.43,173900.0,44.3083,44.3347,44.2908,44.3347,173900.0
2013-03-28 14:25:00,50.41,50.48,50.4,50.48,140600.0,44.3171,44.3787,44.3083,44.3787,140600.0
2013-03-28 14:30:00,50.48,50.48,50.43,50.44,150900.0,44.3787,44.3787,44.3347,44.3435,150900.0
2013-03-28 14:35:00,50.45,50.45,50.39,50.41,144200.0,44.3523,44.3523,44.2996,44.3171,144200.0
2013-03-28 14:40:00,50.41,50.41,50.36,50.4,64300.0,44.3171,44.3171,44.2732,44.3083,64300.0
2013-03-28 14:45:00,50.39,50.41,50.37,50.4,60500.0,44.2996,44.3171,44.282,44.3083,60500.0
2013-03-28 14:50:00,50.4,50.4,50.38,50.4,80300.0,44.3083,44.3083,44.2908,44.3083,80300.0
2013-03-28 14:55:00,50.39,50.41,50.37,50.39,252100.0,44.2996,44.3171,44.282,44.2996,252100.0
2013-03-28 15:00:00,50.4,50.42,50.38,50.41,221100.0,44.3083,44.3259,44.2908,44.3171,221100.0
2013-03-28 15:05:00,50.41,50.52,50.4,50.51,484200.0,44.3171,44.4138,44.3083,44.405,484200.0
2013-03-28 15:10:00,50.5,50.51,50.43,50.43,129300.0,44.3963,44.405,44.3347,44.3347,129300.0
2013-03-28 15:15:00,50.43,50.49,50.43,50.46,65700.0,44.3347,44.3875,44.3347,44.3611,65700.0
2013-03-28 15:20:00,50.45,50.51,50.44,50.44,185100.0,44.3523,44.405,44.3435,44.3435,185100.0
2013-03-28 15:25:00,50.45,50.46,50.38,50.38,116100.0,44.3523,44.3611,44.2908,44.2908,116100.0
2013-03-28 15:30:00,50.38,50.41,50.37,50.39,144800.0,44.2908,44.3171,44.282,44.2996,144800.0
2013-03-28 15:35:00,50.39,50.42,50.36,50.39,235500.0,44.2996,44.3259,44.2732,44.2996,235500.0
2013-03-28 15:40:00,50.39,50.47,50.38,50.45,293400.0,44.2996,44.3699,44.2908,44.3523,293400.0
2013-03-28 15:45:00,50.44,50.45,50.38,50.41,317400.0,44.3435,44.3523,44.2908,44.3171,317400.0
2013-03-28 15:50:00,50.41,50.5,50.41,50.45,645100.0,44.3171,44.3963,44.3171,44.3523,645100.0
2013-03-28 15:55:00,50.45,50.53,50.32,50.46,1401700.0,44.3523,44.4226,44.238,44.3611,1401700.0
2013-04-01 09:30:00,50.78,50.87,50.65,50.7,417200.0,44.6424,44.7215,44.5281,44.5721,417200.0
2013-04-01 09:35:00,50.7,50.79,50.65,50.74,224400.0,44.5721,44.6512,44.5281,44.6072,224400.0
2013-04-01 09:40:00,50.75,50.79,50.69,50.79,137700.0,44.616,44.6512,44.5633,44.6512,137700.0
2013-04-01 09:45:00,50.79,50.79,50.25,50.64,289300.0,44.6512,44.6512,44.1765,44.5193,289300.0
2013-04-01 09:50:00,50.62,50.68,50.58,50.67,77200.0,44.5018,44.5545,44.4666,44.5457,77200.0
2013-04-01 09:55:00,50.67,50.68,50.6,50.64,60500.0,44.5457,44.5545,44.4842,44.5193,60500.0
2013-04-01 10:00:00,50.64,50.67,50.52,50.57,111500.0,44.5193,44.5457,44.4138,44.4578,111500.0
2013-04-01 10:05:00,50.58,50.59,50.5,50.5,121200.0,44.4666,44.4754,44.3963,44.3963,121200.0
2013-04-01 10:10:00,50.51,50.69,50.5,50.65,90100.0,44.405,44.5633,44.3963,44.5281,90100.0
2013-04-01 10:15:00,50.65,50.67,50.62,50.64,86800.0,44.5281,44.5457,44.5018,44.5193,86800.0
2013-04-01 10:20:00,50.64,50.65,50.58,50.6,65900.0,44.5193,44.5281,44.4666,44.4842,65900.0
2013-04-01 10:25:00,50.61,50.71,50.58,50.71,135200.0,44.493,44.5809,44.4666,44.5809,135200.0
2013-04-01 10:30:00,50.71,50.73,50.6,50.62,67900.0,44.5809,44.5985,44.4842,44.5018,67900.0
2013-04-01 10:35:00,50.63,50.64,50.58,50.58,46600.0,44.5105,44.5193,44.4666,44.4666,46600.0
2013-04-01 10:40:00,50.58,50.59,50.52,50.55,29800.0,44.4666,44.4754,44.4138,44.4402,29800.0
2013-04-01 10:45:00,50.55,50.56,50.52,50.55,56000.0,44.4402,44.449,44.4138,44.4402,56000.0
2013-04-01 10:50:00,50.55,50.56,50.5,50.53,67400.0,44.4402,44.449,44.3963,44.4226,67400.0
2013-04-01 10:55:00,50.53,50.56,50.47,50.5,83400.0,44.4226,44.449,44.3699,44.3963,83400.0
2013-04-01 11:00:00,50.5,50.55,50.49,50.51,54100.0,44.3963,44.4402,44.3875,44.405,54100.0
2013-04-01 11:05:00,50.52,50.53,50.49,50.52,55400.0,44.4138,44.4226,44.3875,44.4138,55400.0
2013-04-01 11:10:00,50.53,50.56,50.52,50.53,70500.0,44.4226,44.449,44.4138,44.4226,70500.0
2013-04-01 11:15:00,50.53,50.56,50.53,50.55,29900.0,44.4226,44.449,44.4226,44.4402,29900.0
2013-04-01 11:20:00,50.55,50.6,50.55,50.58,38200.0,44.4402,44.4842,44.4402,44.4666,38200.0
2013-04-01 11:25:00,50.58,50.61,50.57,50.6,54900.0,44.4666,44.493,44.4578,44.4842,54900.0
2013-04-01 11:30:00,50.61,50.65,50.6,50.61,41400.0,44.493,44.5281,44.4842,44.493,41400.0
2013-04-01 11:35:00,50.61,50.63,50.56,50.56,37500.0,44.493,44.5105,44.449,44.449,37500.0
2013-04-01 11:40:00,50.57,50.59,50.55,50.58,31800.0,44.4578,44.4754,44.4402,44.4666,31800.0
2013-04-01 11:45:00,50.59,50.66,50.59,50.64,76100.0,44.4754,44.5369,44.4754,44.5193,76100.0
2013-04-01 11:50:00,50.64,50.67,50.63,50.64,50600.0,44.5193,44.5457,44.5105,44.5193,50600.0
2013-04-01 11:55:00,50.64,50.71,50.63,50.64,58500.0,44.5193,44.5809,44.5105,44.5193,58500.0
2013-04-01 12:00:00,50.64,50.69,50.63,50.65,49000.0,44.5193,44.5633,44.5105,44.5281,49000.0
2013-04-01 12:05:00,50.66,50.71,50.65,50.69,26500.0,44.5369,44.5809,44.5281,44.5633,26500.0
2013-04-01 12:10:00,50.7,50.72,50.66,50.68,27400.0,44.5721,44.5897,44.5369,44.5545,27400.0
2013-04-01 12:15:00,50.69,50.71,50.68,50.69,17300.0,44.5633,44.5809,44.5545,44.5633,17300.0
2013-04-01 12:20:00,50.7,50.7,50.63,50.63,31900.0,44.5721,44.5721,44.5105,44.5105,31900.0
2013-04-01 12:25:00,50.63,50.65,50.6,50.62,40400.0,44.5105,44.5281,44.4842,44.5018,40400.0
2013-04-01 12:30:00,50.63,50.63,50.58,50.61,25700.0,44.5105,44.5105,44.4666,44.493,25700.0
2013-04-01 12:35:00,50.61,50.66,50.6,50.66,20100.0,44.493,44.5369,44.4842,44.5369,20100.0
2013-04-01 12:40:00,50.66,50.71,50.66,50.7,23300.0,44.5369,44.5809,44.5369,44.5721,23300.0
2013-04-01 12:45:00,50.7,50.73,50.69,50.71,36800.0,44.5721,44.5985,44.5633,44.5809,36800.0
2013-04-01 12:50:00,50.71,50.74,50.71,50.73,23200.0,44.5809,44.6072,44.5809,44.5985,23200.0
2013-04-01 12:55:00,50.73,50.75,50.72,50.75,36800.0,44.5985,44.616,44.5897,44.616,36800.0
2013-04-01 13:00:00,50.74,50.75,50.72,50.75,44800.0,44.6072,44.616,44.5897,44.616,44800.0
2013-04-01 13:05:00,50.75,50.76,50.73,50.75,51900.0,44.616,44.6248,44.5985,44.616,51900.0
2013-04-01 13:10:00,50.75,50.75,50.72,50.72,30700.0,44.616,44.616,44.5897,44.5897,30700.0
2013-04-01 13:15:00,50.72,50.75,50.7,50.71,47000.0,44.5897,44.616,44.5721,44.5809,47000.0
2013-04-01 13:20:00,50.7,50.71,50.64,50.66,39500.0,44.5721,44.5809,44.5193,44.5369,39500.0
2013-04-01 13:25:00,50.65,50.72,50.65,50.65,32400.0,44.5281,44.5897,44.5281,44.5281,32400.0
2013-04-01 13:30:00,50.65,50.66,50.62,50.66,33200.0,44.5281,44.5369,44.5018,44.5369,33200.0
2013-04-01 13:35:00,50.67,50.68,50.62,50.65,27900.0,44.5457,44.5545,44.5018,44.5281,27900.0
2013-04-01 13:40:00,50.65,50.66,50.62,50.66,34600.0,44.5281,44.5369,44.5018,44.5369,34600.0
2013-04-01 13:45:00,50.66,50.67,50.65,50.66,19700.0,44.5369,44.5457,44.5281,44.5369,19700.0
2013-04-01 13:50:00,50.67,50.69,50.66,50.67,33900.0,44.5457,44.5633,44.5369,44.5457,33900.0
2013-04-01 13:55:00,50.67,50.68,50.6,50.63,26500.0,44.5457,44.5545,44.4842,44.5105,26500.0
2013-04-01 14:00:00,50.64,50.68,50.64,50.64,24900.0,44.5193,44.5545,44.5193,44.5193,24900.0
2013-04-01 14:05:00,50.63,50.68,50.63,50.67,23200.0,44.5105,44.5545,44.5105,44.5457,23200.0
2013-04-01 14:10:00,50.67,50.68,50.64,50.66,20700.0,44.5457,44.5545,44.5193,44.5369,20700.0
2013-04-01 14:15:00,50.67,50.68,50.61,50.62,33900.0,44.5457,44.5545,44.493,44.5018,33900.0
2013-04-01 14:20:00,50.62,50.67,50.61,50.63,16000.0,44.5018,44.5457,44.493,44.5105,16000.0
2013-04-01 14:25:00,50.64,50.67,50.64,50.65,22100.0,44.5193,44.5457,44.5193,44.5281,22100.0
2013-04-01 14:30:00,50.64,50.66,50.6,50.6,27100.0,44.5193,44.5369,44.4842,44.4842,27100.0
2013-04-01 14:35:00,50.6,50.63,50.57,50.57,25900.0,44.4842,44.5105,44.4578,44.4578,25900.0
2013-04-01 14:40:00,50.56,50.6,50.56,50.57,26300.0,44.449,44.4842,44.449,44.4578,26300.0
2013-04-01 14:45:00,50.58,50.64,50.57,50.64,31300.0,44.4666,44.5193,44.4578,44.5193,31300.0
2013-04-01 14:50:00,50.64,50.68,50.63,50.65,31000.0,44.5193,44.5545,44.5105,44.5281,31000.0
2013-04-01 14:55:00,50.65,50.66,50.59,50.59,27300.0,44.5281,44.5369,44.4754,44.4754,27300.0
2013-04-01 15:00:00,50.59,50.65,50.59,50.63,43000.0,44.4754,44.5281,44.4754,44.5105,43000.0
2013-04-01 15:05:00,50.63,50.67,50.63,50.63,29200.0,44.5105,44.5457,44.5105,44.5105,29200.0
2013-04-01 15:10:00,50.64,50.67,50.61,50.65,48500.0,44.5193,44.5457,44.493,44.5281,48500.0
2013-04-01 15:15:00,50.64,50.66,50.62,50.62,58700.0,44.5193,44.5369,44.5018,44.5018,58700.0
2013-04-01 15:20:00,50.63,50.63,50.59,50.62,38500.0,44.5105,44.5105,44.4754,44.5018,38500.0
2013-04-01 15:25:00,50.61,50.64,50.59,50.61,59100.0,44.493,44.5193,44.4754,44.493,59100.0
2013-04-01 15:30:00,50.61,50.64,50.52,50.52,93200.0,44.493,44.5193,44.4138,44.4138,93200.0
2013-04-01 15:35:00,50.53,50.55,50.51,50.55,43300.0,44.4226,44.4402,44.405,44.4402,43300.0
2013-04-01 15:40:00,50.55,50.63,50.55,50.62,99400.0,44.4402,44.5105,44.4402,44.5018,99400.0
2013-04-01 15:45:00,50.62,50.65,50.6,50.61,113100.0,44.5018,44.5281,44.4842,44.493,113100.0
2013-04-01 15:50:00,50.6,50.64,50.6,50.62,79900.0,44.4842,44.5193,44.4842,44.5018,79900.0
2013-04-01 15:55:00,50.61,50.66,50.61,50.62,168200.0,44.493,44.5369,44.493,44.5018,168200.0
2013-04-02 09:30:00,50.73,50.75,50.52,50.71,180200.0,44.5985,44.616,44.4138,44.5809,180200.0
2013-04-02 09:35:00,50.71,50.76,50.7,50.73,106500.0,44.5809,44.6248,44.5721,44.5985,106500.0
2013-04-02 09:40:00,50.74,50.75,50.68,50.71,96700.0,44.6072,44.616,44.5545,44.5809,96700.0
2013-04-02 09:45:00,50.69,50.69,50.52,50.55,62300.0,44.5633,44.5633,44.4138,44.4402,62300.0
2013-04-02 09:50:00,50.55,50.57,50.54,50.56,43000.0,44.4402,44.4578,44.4314,44.449,43000.0
2013-04-02 09:55:00,50.57,50.65,50.56,50.56,53700.0,44.4578,44.5281,44.449,44.449,53700.0
2013-04-02 10:00:00,50.56,50.66,50.54,50.55,68000.0,44.449,44.5369,44.4314,44.4402,68000.0
2013-04-02 10:05:00,50.55,50.57,50.5,50.51,53700.0,44.4402,44.4578,44.3963,44.405,53700.0
2013-04-02 10:10:00,50.51,50.58,50.5,50.57,36600.0,44.405,44.4666,44.3963,44.4578,36600.0
2013-04-02 10:15:00,50.57,50.59,50.51,50.52,35400.0,44.4578,44.4754,44.405,44.4138,35400.0
2013-04-02 10:20:00,50.52,50.56,50.52,50.55,31800.0,44.4138,44.449,44.4138,44.4402,31800.0
2013-04-02 10:25:00,50.55,50.62,50.55,50.62,32500.0,44.4402,44.5018,44.4402,44.5018,32500.0
2013-04-02 10:30:00,50.62,50.62,50.58,50.6,44600.0,44.5018,44.5018,44.4666,44.4842,44600.0
2013-04-02 10:35:00,50.61,50.63,50.58,50.62,46900.0,44.493,44.5105,44.4666,44.5018,46900.0
2013-04-02 10:40:00,50.61,50.61,50.58,50.59,24400.0,44.493,44.493,44.4666,44.4754,24400.0
2013-04-02 10:45:00,50.59,50.62,50.58,50.59,40800.0,44.4754,44.5018,44.4666,44.4754,40800.0
2013-04-02 10:50:00,50.59,50.63,50.59,50.62,33200.0,44.4754,44.5105,44.4754,44.5018,33200.0
2013-04-02 10:55:00,50.61,50.65,50.6,50.64,36500.0,44.493,44.5281,44.4842,44.5193,36500.0
2013-04-02 11:00:00,50.64,50.65,50.61,50.63,29300.0,44.5193,44.5281,44.493,44.5105,29300.0
2013-04-02 11:05:00,50.63,50.65,50.61,50.62,21700.0,44.5105,44.5281,44.493,44.5018,21700.0
2013-04-02 11:10:00,50.62,50.64,50.6,50.6,35700.0,44.5018,44.5193,44.4842,44.4842,35700.0
2013-04-02 11:15:00,50.6,50.61,50.56,50.59,37800.0,44.4842,44.493,44.449,44.4754,37800.0
2013-04-02 11:20:00,50.59,50.61,50.58,50.58,25700.0,44.4754,44.493,44.4666,44.4666,25700.0
2013-04-02 11:25:00,50.59,50.61,50.55,50.57,50300.0,44.4754,44.493,44.4402,44.4578,50300.0
2013-04-02 11:30:00,50.57,50.61,50.57,50.6,13100.0,44.4578,44.493,44.4578,44.4842,13100.0
2013-04-02 11:35:00,50.6,50.61,50.54,50.54,20000.0,44.4842,44.493,44.4314,44.4314,20000.0
2013-04-02 11:40:00,50.54,50.54,50.49,50.5,21800.0,44.4314,44.4314,44.3875,44.3963,21800.0
2013-04-02 11:45:00,50.49,50.5,50.44,50.44,25600.0,44.3875,44.3963,44.3435,44.3435,25600.0
2013-04-02 11:50:00,50.44,50.48,50.4,50.46,24800.0,44.3435,44.3787,44.3083,44.3611,24800.0
2013-04-02 11:55:00,50.46,50.47,50.4,50.4,16100.0,44.3611,44.3699,44.3083,44.3083,16100.0
2013-04-02 12:00:00,50.41,50.43,50.4,50.42,19900.0,44.3171,44.3347,44.3083,44.3259,19900.0
2013-04-02 12:05:00,50.42,50.46,50.41,50.45,10900.0,44.3259,44.3611,44.3171,44.3523,10900.0
2013-04-02 12:10:00,50.45,50.46,50.44,50.44,10100.0,44.3523,44.3611,44.3435,44.3435,10100.0
2013-04-02 12:15:00,50.45,50.5,50.44,50.5,11900.0,44.3523,44.3963,44.3435,44.3963,11900.0
2013-04-02 12:20:00,50.49,50.55,50.49,50.55,20000.0,44.3875,44.4402,44.3875,44.4402,20000.0
2013-04-02 12:25:00,50.54,50.59,50.54,50.59,13300.0,44.4314,44.4754,44.4314,44.4754,13300.0
2013-04-02 12:30:00,50.59,50.6,50.58,50.58,18900.0,44.4754,44.4842,44.4666,44.4666,18900.0
2013-04-02 12:35:00,50.58,50.61,50.58,50.59,33300.0,44.4666,44.493,44.4666,44.4754,33300.0
2013-04-02 12:40:00,50.59,50.6,50.58,50.59,22200.0,44.4754,44.4842,44.4666,44.4754,22200.0
2013-04-02 12:45:00,50.59,50.62,50.59,50.61,21500.0,44.4754,44.5018,44.4754,44.493,21500.0
2013-04-02 12:50:00,50.61,50.62,50.59,50.6,25300.0,44.493,44.5018,44.4754,44.4842,25300.0
2013-04-02 12:55:00,50.59,50.6,50.59,50.59,35700.0,44.4754,44.4842,44.4754,44.4754,35700.0
2013-04-02 13:00:00,50.6,50.6,50.59,50.59,20700.0,44.4842,44.4842,44.4754,44.4754,20700.0
2013-04-02 13:05:00,50.6,50.6,50.57,50.58,33900.0,44.4842,44.4842,44.4578,44.4666,33900.0
2013-04-02 13:10:00,50.59,50.6,50.59,50.6,2400.0,44.4754,44.4842,44.4754,44.4842,2400.0
2013-04-02 13:15:00,50.6,50.6,50.57,50.59,13700.0,44.4842,44.4842,44.4578,44.4754,13700.0
2013-04-02 13:20:00,50.59,50.59,50.55,50.56,20200.0,44.4754,44.4754,44.4402,44.449,20200.0
2013-04-02 13:25:00,50.57,50.57,50.5,50.5,38100.0,44.4578,44.4578,44.3963,44.3963,38100.0
2013-04-02 13:30:00,50.49,50.52,50.48,50.51,18300.0,44.3875,44.4138,44.3787,44.405,18300.0
2013-04-02 13:35:00,50.51,50.55,50.5,50.53,15900.0,44.405,44.4402,44.3963,44.4226,15900.0
2013-04-02 13:40:00,50.52,50.53,50.51,50.52,10100.0,44.4138,44.4226,44.405,44.4138,10100.0
2013-04-02 13:45:00,50.52,50.57,50.52,50.57,14400.0,44.4138,44.4578,44.4138,44.4578,14400.0
2013-04-02 13:50:00,50.57,50.58,50.54,50.54,16700.0,44.4578,44.4666,44.4314,44.4314,16700.0
2013-04-02 13:55:00,50.54,50.54,50.52,50.54,16900.0,44.4314,44.4314,44.4138,44.4314,16900.0
2013-04-02 14:00:00,50.54,50.57,50.53,50.57,19700.0,44.4314,44.4578,44.4226,44.4578,19700.0
2013-04-02 14:05:00,50.57,50.59,50.56,50.59,44000.0,44.4578,44.4754,44.449,44.4754,44000.0
2013-04-02 14:10:00,50.59,50.6,50.58,50.6,28600.0,44.4754,44.4842,44.4666,44.4842,28600.0
2013-04-02 14:15:00,50.59,50.6,50.58,50.58,17100.0,44.4754,44.4842,44.4666,44.4666,17100.0
2013-04-02 14:20:00,50.59,50.6,50.58,50.59,29900.0,44.4754,44.4842,44.4666,44.4754,29900.0
2013-04-02 14:25:00,50.58,50.59,50.52,50.56,30800.0,44.4666,44.4754,44.4138,44.449,30800.0
2013-04-02 14:30:00,50.55,50.56,50.49,50.49,14900.0,44.4402,44.449,44.3875,44.3875,14900.0
2013-04-02 14:35:00,50.49,50.54,50.48,50.54,35500.0,44.3875,44.4314,44.3787,44.4314,35500.0
2013-04-02 14:40:00,50.54,50.55,50.5,50.55,25400.0,44.4314,44.4402,44.3963,44.4402,25400.0
2013-04-02 14:45:00,50.54,50.57,50.51,50.52,65400.0,44.4314,44.4578,44.405,44.4138,65400.0
2013-04-02 14:50:00,50.52,50.55,50.52,50.54,30100.0,44.4138,44.4402,44.4138,44.4314,30100.0
2013-04-02 14:55:00,50.54,50.57,50.54,50.55,21000.0,44.4314,44.4578,44.4314,44.4402,21000.0
2013-04-02 15:00:00,50.54,50.6,50.53,50.58,48000.0,44.4314,44.4842,44.4226,44.4666,48000.0
2013-04-02 15:05:00,50.58,50.59,50.57,50.58,17700.0,44.4666,44.4754,44.4578,44.4666,17700.0
2013-04-02 15:10:00,50.57,50.59,50.52,50.54,41600.0,44.4578,44.4754,44.4138,44.4314,41600.0
2013-04-02 15:15:00,50.54,50.55,50.51,50.51,18800.0,44.4314,44.4402,44.405,44.405,18800.0
2013-04-02 15:20:00,50.51,50.52,50.48,50.49,19000.0,44.405,44.4138,44.3787,44.3875,19000.0
2013-04-02 15:25:00,50.5,50.53,50.49,50.5,22700.0,44.3963,44.4226,44.3875,44.3963,22700.0
2013-04-02 15:30:00,50.5,50.51,50.46,50.5,21100.0,44.3963,44.405,44.3611,44.3963,21100.0
2013-04-02 15:35:00,50.5,50.52,50.49,50.5,12400.0,44.3963,44.4138,44.3875,44.3963,12400.0
2013-04-02 15:40:00,50.51,50.51,50.43,50.43,32700.0,44.405,44.405,44.3347,44.3347,32700.0
2013-04-02 15:45:00,50.43,50.45,50.41,50.44,50400.0,44.3347,44.3523,44.3171,44.3435,50400.0
2013-04-02 15:50:00,50.44,50.51,50.43,50.51,53600.0,44.3435,44.405,44.3347,44.405,53600.0
2013-04-02 15:55:00,50.51,50.53,50.48,50.51,110100.0,44.405,44.4226,44.3787,44.405,110100.0
2013-04-03 09:30:00,50.68,50.69,50.53,50.68,67200.0,44.5545,44.5633,44.4226,44.5545,67200.0
2013-04-03 09:35:00,50.7,50.73,50.53,50.55,77500.0,44.5721,44.5985,44.4226,44.4402,77500.0
2013-04-03 09:40:00,50.55,50.55,50.39,50.39,45700.0,44.4402,44.4402,44.2996,44.2996,45700.0
2013-04-03 09:45:00,50.39,50.4,50.2,50.26,76900.0,44.2996,44.3083,44.1325,44.1853,76900.0
2013-04-03 09:50:00,50.27,50.36,50.23,50.28,51100.0,44.1941,44.2732,44.1589,44.2028,51100.0
2013-04-03 09:55:00,50.29,50.31,50.22,50.29,62600.0,44.2116,44.2292,44.1501,44.2116,62600.0
2013-04-03 10:00:00,50.28,50.35,50.15,50.26,55000.0,44.2028,44.2644,44.0886,44.1853,55000.0
2013-04-03 10:05:00,50.27,50.34,50.26,50.32,20100.0,44.1941,44.2556,44.1853,44.238,20100.0
2013-04-03 10:10:00,50.32,50.34,50.24,50.25,26300.0,44.238,44.2556,44.1677,44.1765,26300.0
2013-04-03 10:15:00,50.25,50.26,50.24,50.25,31700.0,44.1765,44.1853,44.1677,44.1765,31700.0
2013-04-03 10:20:00,50.25,50.27,50.21,50.25,36000.0,44.1765,44.1941,44.1413,44.1765,36000.0
2013-04-03 10:25:00,50.25,50.27,50.23,50.27,34400.0,44.1765,44.1941,44.1589,44.1941,34400.0
2013-04-03 10:30:00,50.27,50.3,50.25,50.29,20000.0,44.1941,44.2204,44.1765,44.2116,20000.0
2013-04-03 10:35:00,50.3,50.37,50.29,50.34,38800.0,44.2204,44.282,44.2116,44.2556,38800.0
2013-04-03 10:40:00,50.36,50.39,50.35,50.39,23300.0,44.2732,44.2996,44.2644,44.2996,23300.0
2013-04-03 10:45:00,50.4,50.44,50.39,50.42,20800.0,44.3083,44.3435,44.2996,44.3259,20800.0
2013-04-03 10:50:00,50.42,50.46,50.39,50.46,28600.0,44.3259,44.3611,44.2996,44.3611,28600.0
2013-04-03 10:55:00,50.47,50.47,50.33,50.33,27600.0,44.3699,44.3699,44.2468,44.2468,27600.0
2013-04-03 11:00:00,50.35,50.37,50.33,50.37,25400.0,44.2644,44.282,44.2468,44.282,25400.0
2013-04-03 11:05:00,50.37,50.38,50.3,50.34,26300.0,44.282,44.2908,44.2204,44.2556,26300.0
2013-04-03 11:10:00,50.33,50.39,50.3,50.39,32400.0,44.2468,44.2996,44.2204,44.2996,32400.0
2013-04-03 11:15:00,50.4,50.47,50.4,50.46,44300.0,44.3083,44.3699,44.3083,44.3611,44300.0
2013-04-03 11:20:00,50.46,50.5,50.45,50.5,26700.0,44.3611,44.3963,44.3523,44.3963,26700.0
2013-04-03 11:25:00,50.49,50.5,50.35,50.36,40700.0,44.3875,44.3963,44.2644,44.2732,40700.0
2013-04-03 11:30:00,50.36,50.36,50.27,50.27,11400.0,44.2732,44.2732,44.1941,44.1941,11400.0
2013-04-03 11:35:00,50.27,50.29,50.23,50.25,37400.0,44.1941,44.2116,44.1589,44.1765,37400.0
2013-04-03 11:40:00,50.25,50.27,50.2,50.27,51100.0,44.1765,44.1941,44.1325,44.1941,51100.0
2013-04-03 11:45:00,50.27,50.34,50.25,50.33,18300.0,44.1941,44.2556,44.1765,44.2468,18300.0
2013-04-03 11:50:00,50.33,50.33,50.26,50.27,32100.0,44.2468,44.2468,44.1853,44.1941,32100.0
2013-04-03 11:55:00,50.27,50.31,50.23,50.23,20500.0,44.1941,44.2292,44.1589,44.1589,20500.0
2013-04-03 12:00:00,50.23,50.29,50.23,50.29,18700.0,44.1589,44.2116,44.1589,44.2116,18700.0
2013-04-03 12:05:00,50.28,50.3,50.23,50.23,23000.0,44.2028,44.2204,44.1589,44.1589,23000.0
2013-04-03 12:10:00,50.23,50.24,50.21,50.22,15900.0,44.1589,44.1677,44.1413,44.1501,15900.0
2013-04-03 12:15:00,50.23,50.23,50.16,50.16,23200.0,44.1589,44.1589,44.0974,44.0974,23200.0
2013-04-03 12:20:00,50.17,50.22,50.17,50.2,20100.0,44.1061,44.1501,44.1061,44.1325,20100.0
2013-04-03 12:25:00,50.2,50.21,50.14,50.16,14300.0,44.1325,44.1413,44.0798,44.0974,14300.0
2013-04-03 12:30:00,50.16,50.2,50.16,50.2,14000.0,44.0974,44.1325,44.0974,44.1325,14000.0
2013-04-03 12:35:00,50.2,50.24,50.19,50.24,23200.0,44.1325,44.1677,44.1237,44.1677,23200.0
2013-04-03 12:40:00,50.24,50.24,50.16,50.18,15700.0,44.1677,44.1677,44.0974,44.1149,15700.0
2013-04-03 12:45:00,50.18,50.2,50.17,50.19,12100.0,44.1149,44.1325,44.1061,44.1237,12100.0
2013-04-03 12:50:00,50.18,50.28,50.15,50.28,15500.0,44.1149,44.2028,44.0886,44.2028,15500.0
2013-04-03 12:55:00,50.28,50.3,50.27,50.28,15800.0,44.2028,44.2204,44.1941,44.2028,15800.0
2013-04-03 13:00:00,50.27,50.28,50.23,50.23,16100.0,44.1941,44.2028,44.1589,44.1589,16100.0
2013-04-03 13:05:00,50.24,50.25,50.22,50.25,10400.0,44.1677,44.1765,44.1501,44.1765,10400.0
2013-04-03 13:10:00,50.25,50.25,50.18,50.18,15500.0,44.1765,44.1765,44.1149,44.1149,15500.0
2013-04-03 13:15:00,50.18,50.3,50.18,50.27,16300.0,44.1149,44.2204,44.1149,44.1941,16300.0
2013-04-03 13:20:00,50.27,50.3,50.18,50.2,33300.0,44.1941,44.2204,44.1149,44.1325,33300.0
2013-04-03 13:25:00,50.21,50.21,50.11,50.12,36800.0,44.1413,44.1413,44.0534,44.0622,36800.0
2013-04-03 13:30:00,50.12,50.14,50.04,50.09,77200.0,44.0622,44.0798,43.9919,44.0358,77200.0
2013-04-03 13:35:00,50.08,50.12,50.07,50.11,50600.0,44.027,44.0622,44.0182,44.0534,50600.0
2013-04-03 13:40:00,50.12,50.17,50.12,50.17,26600.0,44.0622,44.1061,44.0622,44.1061,26600.0
2013-04-03 13:45:00,50.17,50.19,50.15,50.15,13500.0,44.1061,44.1237,44.0886,44.0886,13500.0
2013-04-03 13:50:00,50.15,50.18,50.13,50.17,25400.0,44.0886,44.1149,44.071,44.1061,25400.0
2013-04-03 13:55:00,50.17,50.17,50.12,50.15,18600.0,44.1061,44.1061,44.0622,44.0886,18600.0
2013-04-03 14:00:00,50.13,50.19,50.13,50.18,24300.0,44.071,44.1237,44.071,44.1149,24300.0
2013-04-03 14:05:00,50.18,50.24,50.14,50.22,37800.0,44.1149,44.1677,44.0798,44.1501,37800.0
2013-04-03 14:10:00,50.22,50.25,50.19,50.25,20000.0,44.1501,44.1765,44.1237,44.1765,20000.0
2013-04-03 14:15:00,50.26,50.28,50.23,50.24,16000.0,44.1853,44.2028,44.1589,44.1677,16000.0
2013-04-03 14:20:00,50.25,50.26,50.22,50.24,18100.0,44.1765,44.1853,44.1501,44.1677,18100.0
2013-04-03 14:25:00,50.25,50.26,50.19,50.23,19400.0,44.1765,44.1853,44.1237,44.1589,19400.0
2013-04-03 14:30:00,50.23,50.25,50.21,50.23,23700.0,44.1589,44.1765,44.1413,44.1589,23700.0
2013-04-03 14:35:00,50.24,50.26,50.23,50.26,16800.0,44.1677,44.1853,44.1589,44.1853,16800.0
2013-04-03 14:40:00,50.26,50.3,50.26,50.29,18200.0,44.1853,44.2204,44.1853,44.2116,18200.0
2013-04-03 14:45:00,50.29,50.33,50.27,50.32,33800.0,44.2116,44.2468,44.1941,44.238,33800.0
2013-04-03 14:50:00,50.32,50.34,50.24,50.27,30800.0,44.238,44.2556,44.1677,44.1941,30800.0
2013-04-03 14:55:00,50.27,50.3,50.26,50.27,21500.0,44.1941,44.2204,44.1853,44.1941,21500.0
2013-04-03 15:00:00,50.27,50.29,50.19,50.23,37400.0,44.1941,44.2116,44.1237,44.1589,37400.0
2013-04-03 15:05:00,50.22,50.25,50.21,50.23,25100.0,44.1501,44.1765,44.1413,44.1589,25100.0
2013-04-03 15:10:00,50.23,50.23,50.17,50.21,25500.0,44.1589,44.1589,44.1061,44.1413,25500.0
2013-04-03 15:15:00,50.21,50.21,50.15,50.16,36100.0,44.1413,44.1413,44.0886,44.0974,36100.0
2013-04-03 15:20:00,50.16,50.18,50.15,50.15,26100.0,44.0974,44.1149,44.0886,44.0886,26100.0
2013-04-03 15:25:00,50.16,50.17,50.15,50.16,34700.0,44.0974,44.1061,44.0886,44.0974,34700.0
2013-04-03 15:30:00,50.15,50.16,50.1,50.15,52300.0,44.0886,44.0974,44.0446,44.0886,52300.0
2013-04-03 15:35:00,50.14,50.15,50.07,50.12,64400.0,44.0798,44.0886,44.0182,44.0622,64400.0
2013-04-03 15:40:00,50.12,50.18,50.08,50.17,70900.0,44.0622,44.1149,44.027,44.1061,70900.0
2013-04-03 15:45:00,50.18,50.21,50.16,50.2,76100.0,44.1149,44.1413,44.0974,44.1325,76100.0
2013-04-03 15:50:00,50.19,50.23,50.14,50.17,77700.0,44.1237,44.1589,44.0798,44.1061,77700.0
2013-04-03 15:55:00,50.18,50.21,50.12,50.14,126000.0,44.1149,44.1413,44.0622,44.0798,126000.0
2013-04-04 09:30:00,50.22,50.35,50.17,50.35,67300.0,44.1501,44.2644,44.1061,44.2644,67300.0
2013-04-04 09:35:00,50.42,50.46,50.3,50.34,63600.0,44.3259,44.3611,44.2204,44.2556,63600.0
2013-04-04 09:40:00,50.35,50.45,50.34,50.4,53600.0,44.2644,44.3523,44.2556,44.3083,53600.0
2013-04-04 09:45:00,50.4,50.43,50.28,50.3,52200.0,44.3083,44.3347,44.2028,44.2204,52200.0
2013-04-04 09:50:00,50.3,50.38,50.23,50.35,45300.0,44.2204,44.2908,44.1589,44.2644,45300.0
2013-04-04 09:55:00,50.35,50.39,50.23,50.34,36000.0,44.2644,44.2996,44.1589,44.2556,36000.0
2013-04-04 10:00:00,50.34,50.34,50.25,50.26,31000.0,44.2556,44.2556,44.1765,44.1853,31000.0
2013-04-04 10:05:00,50.24,50.3,50.17,50.17,34700.0,44.1677,44.2204,44.1061,44.1061,34700.0
2013-04-04 10:10:00,50.18,50.25,50.18,50.22,33700.0,44.1149,44.1765,44.1149,44.1501,33700.0
2013-04-04 10:15:00,50.23,50.35,50.23,50.3,23700.0,44.1589,44.2644,44.1589,44.2204,23700.0
2013-04-04 10:20:00,50.31,50.33,50.23,50.27,32400.0,44.2292,44.2468,44.1589,44.1941,32400.0
2013-04-04 10:25:00,50.28,50.29,50.13,50.16,50700.0,44.2028,44.2116,44.071,44.0974,50700.0
2013-04-04 10:30:00,50.16,50.2,50.14,50.16,35200.0,44.0974,44.1325,44.0798,44.0974,35200.0
2013-04-04 10:35:00,50.18,50.27,50.17,50.21,33800.0,44.1149,44.1941,44.1061,44.1413,33800.0
2013-04-04 10:40:00,50.21,50.33,50.19,50.29,32600.0,44.1413,44.2468,44.1237,44.2116,32600.0
2013-04-04 10:45:00,50.28,50.31,50.26,50.3,25400.0,44.2028,44.2292,44.1853,44.2204,25400.0
2013-04-04 10:50:00,50.3,50.33,50.25,50.27,52700.0,44.2204,44.2468,44.1765,44.1941,52700.0
2013-04-04 10:55:00,50.26,50.28,50.2,50.23,30700.0,44.1853,44.2028,44.1325,44.1589,30700.0
2013-04-04 11:00:00,50.23,50.32,50.23,50.31,27100.0,44.1589,44.238,44.1589,44.2292,27100.0
2013-04-04 11:05:00,50.31,50.38,50.3,50.38,20000.0,44.2292,44.2908,44.2204,44.2908,20000.0
2013-04-04 11:10:00,50.37,50.41,50.36,50.4,26400.0,44.282,44.3171,44.2732,44.3083,26400.0
2013-04-04 11:15:00,50.4,50.41,50.38,50.4,33600.0,44.3083,44.3171,44.2908,44.3083,33600.0
2013-04-04 11:20:00,50.4,50.43,50.39,50.39,33300.0,44.3083,44.3347,44.2996,44.2996,33300.0
2013-04-04 11:25:00,50.39,50.41,50.38,50.4,30300.0,44.2996,44.3171,44.2908,44.3083,30300.0
2013-04-04 11:30:00,50.39,50.41,50.34,50.4,23800.0,44.2996,44.3171,44.2556,44.3083,23800.0
2013-04-04 11:35:00,50.39,50.42,50.34,50.41,28300.0,44.2996,44.3259,44.2556,44.3171,28300.0
2013-04-04 11:40:00,50.42,50.45,50.4,50.41,43700.0,44.3259,44.3523,44.3083,44.3171,43700.0
2013-04-04 11:45:00,50.41,50.43,50.39,50.42,23600.0,44.3171,44.3347,44.2996,44.3259,23600.0
2013-04-04 11:50:00,50.42,50.43,50.38,50.4,75800.0,44.3259,44.3347,44.2908,44.3083,75800.0
2013-04-04 11:55:00,50.4,50.42,50.38,50.39,26200.0,44.3083,44.3259,44.2908,44.2996,26200.0
2013-04-04 12:00:00,50.38,50.4,50.35,50.35,21100.0,44.2908,44.3083,44.2644,44.2644,21100.0
2013-04-04 12:05:00,50.34,50.4,50.32,50.35,22000.0,44.2556,44.3083,44.238,44.2644,22000.0
2013-04-04 12:10:00,50.34,50.34,50.3,50.33,11100.0,44.2556,44.2556,44.2204,44.2468,11100.0
2013-04-04 12:15:00,50.32,50.38,50.31,50.35,28500.0,44.238,44.2908,44.2292,44.2644,28500.0
2013-04-04 12:20:00,50.36,50.39,50.36,50.39,9100.0,44.2732,44.2996,44.2732,44.2996,9100.0
2013-04-04 12:25:00,50.39,50.41,50.36,50.36,20100.0,44.2996,44.3171,44.2732,44.2732,20100.0
2013-04-04 12:30:00,50.36,50.41,50.36,50.4,21500.0,44.2732,44.3171,44.2732,44.3083,21500.0
2013-04-04 12:35:00,50.39,50.42,50.38,50.39,14400.0,44.2996,44.3259,44.2908,44.2996,14400.0
2013-04-04 12:40:00,50.4,50.41,50.36,50.39,18700.0,44.3083,44.3171,44.2732,44.2996,18700.0
2013-04-04 12:45:00,50.39,50.47,50.39,50.47,23800.0,44.2996,44.3699,44.2996,44.3699,23800.0
2013-04-04 12:50:00,50.46,50.47,50.44,50.46,12800.0,44.3611,44.3699,44.3435,44.3611,12800.0
2013-04-04 12:55:00,50.45,50.46,50.42,50.43,22400.0,44.3523,44.3611,44.3259,44.3347,22400.0
2013-04-04 13:00:00,50.44,50.44,50.38,50.42,27200.0,44.3435,44.3435,44.2908,44.3259,27200.0
2013-04-04 13:05:00,50.41,50.46,50.4,50.44,10500.0,44.3171,44.3611,44.3083,44.3435,10500.0
2013-04-04 13:10:00,50.44,50.46,50.43,50.45,8100.0,44.3435,44.3611,44.3347,44.3523,8100.0
2013-04-04 13:15:00,50.45,50.45,50.39,50.4,15100.0,44.3523,44.3523,44.2996,44.3083,15100.0
2013-04-04 13:20:00,50.39,50.43,50.39,50.43,20900.0,44.2996,44.3347,44.2996,44.3347,20900.0
2013-04-04 13:25:00,50.42,50.46,50.42,50.42,20700.0,44.3259,44.3611,44.3259,44.3259,20700.0
2013-04-04 13:30:00,50.43,50.43,50.4,50.41,9000.0,44.3347,44.3347,44.3083,44.3171,9000.0
2013-04-04 13:35:00,50.41,50.5,50.41,50.5,21400.0,44.3171,44.3963,44.3171,44.3963,21400.0
2013-04-04 13:40:00,50.5,50.57,50.49,50.51,37900.0,44.3963,44.4578,44.3875,44.405,37900.0
2013-04-04 13:45:00,50.5,50.52,50.48,50.49,33400.0,44.3963,44.4138,44.3787,44.3875,33400.0
2013-04-04 13:50:00,50.48,50.51,50.46,50.5,16500.0,44.3787,44.405,44.3611,44.3963,16500.0
2013-04-04 13:55:00,50.49,50.51,50.49,50.5,13700.0,44.3875,44.405,44.3875,44.3963,13700.0
2013-04-04 14:00:00,50.5,50.5,50.43,50.44,19300.0,44.3963,44.3963,44.3347,44.3435,19300.0
2013-04-04 14:05:00,50.42,50.44,50.41,50.42,14200.0,44.3259,44.3435,44.3171,44.3259,14200.0
2013-04-04 14:10:00,50.43,50.58,50.43,50.58,23100.0,44.3347,44.4666,44.3347,44.4666,23100.0
2013-04-04 14:15:00,50.58,50.61,50.57,50.59,15000.0,44.4666,44.493,44.4578,44.4754,15000.0
2013-04-04 14:20:00,50.59,50.65,50.58,50.64,19900.0,44.4754,44.5281,44.4666,44.5193,19900.0
2013-04-04 14:25:00,50.65,50.66,50.61,50.66,34700.0,44.5281,44.5369,44.493,44.5369,34700.0
2013-04-04 14:30:00,50.66,50.69,50.65,50.66,38800.0,44.5369,44.5633,44.5281,44.5369,38800.0
2013-04-04 14:35:00,50.67,50.68,50.6,50.61,34000.0,44.5457,44.5545,44.4842,44.493,34000.0
2013-04-04 14:40:00,50.62,50.64,50.59,50.61,20400.0,44.5018,44.5193,44.4754,44.493,20400.0
2013-04-04 14:45:00,50.61,50.62,50.59,50.61,19200.0,44.493,44.5018,44.4754,44.493,19200.0
2013-04-04 14:50:00,50.61,50.62,50.6,50.62,9900.0,44.493,44.5018,44.4842,44.5018,9900.0
2013-04-04 14:55:00,50.62,50.63,50.6,50.62,10400.0,44.5018,44.5105,44.4842,44.5018,10400.0
2013-04-04 15:00:00,50.62,50.63,50.58,50.63,23200.0,44.5018,44.5105,44.4666,44.5105,23200.0
2013-04-04 15:05:00,50.63,50.64,50.61,50.64,32500.0,44.5105,44.5193,44.493,44.5193,32500.0
2013-04-04 15:10:00,50.64,50.7,50.62,50.69,30600.0,44.5193,44.5721,44.5018,44.5633,30600.0
2013-04-04 15:15:00,50.68,50.74,50.67,50.68,46100.0,44.5545,44.6072,44.5457,44.5545,46100.0
2013-04-04 15:20:00,50.67,50.68,50.63,50.65,24100.0,44.5457,44.5545,44.5105,44.5281,24100.0
2013-04-04 15:25:00,50.65,50.68,50.63,50.64,17900.0,44.5281,44.5545,44.5105,44.5193,17900.0
2013-04-04 15:30:00,50.64,50.69,50.62,50.66,68000.0,44.5193,44.5633,44.5018,44.5369,68000.0
2013-04-04 15:35:00,50.66,50.68,50.62,50.67,71700.0,44.5369,44.5545,44.5018,44.5457,71700.0
2013-04-04 15:40:00,50.67,50.7,50.64,50.68,54100.0,44.5457,44.5721,44.5193,44.5545,54100.0
2013-04-04 15:45:00,50.68,50.73,50.66,50.68,71100.0,44.5545,44.5985,44.5369,44.5545,71100.0
2013-04-04 15:50:00,50.68,50.73,50.68,50.7,72200.0,44.5545,44.5985,44.5545,44.5721,72200.0
2013-04-04 15:55:00,50.71,50.73,50.63,50.72,253200.0,44.5809,44.5985,44.5105,44.5897,253200.0
2013-04-05 09:30:00,50.24,50.29,49.97,50.02,99600.0,44.1677,44.2116,43.9303,43.9743,99600.0
2013-04-05 09:35:00,50.01,50.17,49.92,50.17,29700.0,43.9655,44.1061,43.8864,44.1061,29700.0
2013-04-05 09:40:00,50.18,50.2,50.1,50.18,17400.0,44.1149,44.1325,44.0446,44.1149,17400.0
2013-04-05 09:45:00,50.2,50.32,50.17,50.25,20000.0,44.1325,44.238,44.1061,44.1765,20000.0
2013-04-05 09:50:00,50.27,50.32,50.15,50.31,50600.0,44.1941,44.238,44.0886,44.2292,50600.0
2013-04-05 09:55:00,50.32,50.36,50.28,50.33,42700.0,44.238,44.2732,44.2028,44.2468,42700.0
2013-04-05 10:00:00,50.32,50.33,50.27,50.33,78900.0,44.238,44.2468,44.1941,44.2468,78900.0
2013-04-05 10:05:00,50.32,50.32,50.19,50.22,83900.0,44.238,44.238,44.1237,44.1501,83900.0
2013-04-05 10:10:00,50.2,50.25,50.17,50.19,64200.0,44.1325,44.1765,44.1061,44.1237,64200.0
2013-04-05 10:15:00,50.21,50.28,50.17,50.21,112400.0,44.1413,44.2028,44.1061,44.1413,112400.0
2013-04-05 10:20:00,50.21,50.26,50.18,50.2,57300.0,44.1413,44.1853,44.1149,44.1325,57300.0
2013-04-05 10:25:00,50.2,50.29,50.19,50.23,89300.0,44.1325,44.2116,44.1237,44.1589,89300.0
2013-04-05 10:30:00,50.23,50.28,50.19,50.22,85500.0,44.1589,44.2028,44.1237,44.1501,85500.0
2013-04-05 10:35:00,50.22,50.22,50.16,50.19,37900.0,44.1501,44.1501,44.0974,44.1237,37900.0
2013-04-05 10:40:00,50.2,50.21,50.13,50.16,26400.0,44.1325,44.1413,44.071,44.0974,26400.0
2013-04-05 10:45:00,50.15,50.18,50.1,50.18,93300.0,44.0886,44.1149,44.0446,44.1149,93300.0
2013-04-05 10:50:00,50.17,50.2,50.13,50.16,21900.0,44.1061,44.1325,44.071,44.0974,21900.0
2013-04-05 10:55:00,50.17,50.22,50.17,50.17,45000.0,44.1061,44.1501,44.1061,44.1061,45000.0
2013-04-05 11:00:00,50.17,50.24,50.17,50.22,28800.0,44.1061,44.1677,44.1061,44.1501,28800.0
2013-04-05 11:05:00,50.21,50.22,50.13,50.16,20700.0,44.1413,44.1501,44.071,44.0974,20700.0
2013-04-05 11:10:00,50.17,50.24,50.17,50.22,13000.0,44.1061,44.1677,44.1061,44.1501,13000.0
2013-04-05 11:15:00,50.2,50.25,50.18,50.23,20900.0,44.1325,44.1765,44.1149,44.1589,20900.0
2013-04-05 11:20:00,50.23,50.26,50.23,50.26,74100.0,44.1589,44.1853,44.1589,44.1853,74100.0
2013-04-05 11:25:00,50.26,50.26,50.23,50.25,17400.0,44.1853,44.1853,44.1589,44.1765,17400.0
2013-04-05 11:30:00,50.25,50.28,50.25,50.27,9600.0,44.1765,44.2028,44.1765,44.1941,9600.0
2013-04-05 11:35:00,50.28,50.28,50.24,50.26,7100.0,44.2028,44.2028,44.1677,44.1853,7100.0
2013-04-05 11:40:00,50.25,50.33,50.25,50.28,38000.0,44.1765,44.2468,44.1765,44.2028,38000.0
2013-04-05 11:45:00,50.29,50.29,50.26,50.29,7100.0,44.2116,44.2116,44.1853,44.2116,7100.0
2013-04-05 11:50:00,50.29,50.29,50.21,50.23,29100.0,44.2116,44.2116,44.1413,44.1589,29100.0
2013-04-05 11:55:00,50.23,50.26,50.2,50.2,25300.0,44.1589,44.1853,44.1325,44.1325,25300.0
2013-04-05 12:00:00,50.2,50.22,50.18,50.18,26900.0,44.1325,44.1501,44.1149,44.1149,26900.0
2013-04-05 12:05:00,50.19,50.23,50.18,50.18,16400.0,44.1237,44.1589,44.1149,44.1149,16400.0
2013-04-05 12:10:00,50.18,50.21,50.18,50.18,22400.0,44.1149,44.1413,44.1149,44.1149,22400.0
2013-04-05 12:15:00,50.19,50.19,50.18,50.18,4500.0,44.1237,44.1237,44.1149,44.1149,4500.0
2013-04-05 12:20:00,50.19,50.19,50.11,50.11,37700.0,44.1237,44.1237,44.0534,44.0534,37700.0
2013-04-05 12:25:00,50.11,50.18,50.11,50.13,27100.0,44.0534,44.1149,44.0534,44.071,27100.0
2013-04-05 12:30:00,50.13,50.19,50.13,50.17,9000.0,44.071,44.1237,44.071,44.1061,9000.0
2013-04-05 12:35:00,50.18,50.19,50.15,50.15,19800.0,44.1149,44.1237,44.0886,44.0886,19800.0
2013-04-05 12:40:00,50.15,50.19,50.15,50.17,21800.0,44.0886,44.1237,44.0886,44.1061,21800.0
2013-04-05 12:45:00,50.18,50.21,50.17,50.19,24400.0,44.1149,44.1413,44.1061,44.1237,24400.0
2013-04-05 12:50:00,50.2,50.22,50.19,50.21,10900.0,44.1325,44.1501,44.1237,44.1413,10900.0
2013-04-05 12:55:00,50.21,50.22,50.15,50.19,54000.0,44.1413,44.1501,44.0886,44.1237,54000.0
2013-04-05 13:00:00,50.17,50.19,50.15,50.19,21200.0,44.1061,44.1237,44.0886,44.1237,21200.0
2013-04-05 13:05:00,50.18,50.23,50.17,50.23,12700.0,44.1149,44.1589,44.1061,44.1589,12700.0
2013-04-05 13:10:00,50.21,50.24,50.2,50.24,12900.0,44.1413,44.1677,44.1325,44.1677,12900.0
2013-04-05 13:15:00,50.23,50.27,50.2,50.2,19700.0,44.1589,44.1941,44.1325,44.1325,19700.0
2013-04-05 13:20:00,50.21,50.27,50.21,50.26,14800.0,44.1413,44.1941,44.1413,44.1853,14800.0
2013-04-05 13:25:00,50.25,50.28,50.24,50.25,53600.0,44.1765,44.2028,44.1677,44.1765,53600.0
2013-04-05 13:30:00,50.26,50.26,50.18,50.2,18800.0,44.1853,44.1853,44.1149,44.1325,18800.0
2013-04-05 13:35:00,50.2,50.21,50.13,50.18,71300.0,44.1325,44.1413,44.071,44.1149,71300.0
2013-04-05 13:40:00,50.18,50.21,50.18,50.19,11200.0,44.1149,44.1413,44.1149,44.1237,11200.0
2013-04-05 13:45:00,50.19,50.2,50.1,50.1,52900.0,44.1237,44.1325,44.0446,44.0446,52900.0
2013-04-05 13:50:00,50.11,50.18,50.08,50.16,48400.0,44.0534,44.1149,44.027,44.0974,48400.0
2013-04-05 13:55:00,50.16,50.19,50.15,50.19,22500.0,44.0974,44.1237,44.0886,44.1237,22500.0
2013-04-05 14:00:00,50.19,50.22,50.18,50.19,19700.0,44.1237,44.1501,44.1149,44.1237,19700.0
2013-04-05 14:05:00,50.18,50.24,50.16,50.24,11600.0,44.1149,44.1677,44.0974,44.1677,11600.0
2013-04-05 14:10:00,50.24,50.24,50.06,50.12,66400.0,44.1677,44.1677,44.0094,44.0622,66400.0
2013-04-05 14:15:00,50.12,50.19,50.12,50.17,15700.0,44.0622,44.1237,44.0622,44.1061,15700.0
2013-04-05 14:20:00,50.18,50.22,50.17,50.17,11300.0,44.1149,44.1501,44.1061,44.1061,11300.0
2013-04-05 14:25:00,50.18,50.22,50.17,50.2,12400.0,44.1149,44.1501,44.1061,44.1325,12400.0
2013-04-05 14:30:00,50.21,50.24,50.19,50.21,20400.0,44.1413,44.1677,44.1237,44.1413,20400.0
2013-04-05 14:35:00,50.2,50.23,50.2,50.23,28800.0,44.1325,44.1589,44.1325,44.1589,28800.0
2013-04-05 14:40:00,50.24,50.26,50.24,50.24,14300.0,44.1677,44.1853,44.1677,44.1677,14300.0
2013-04-05 14:45:00,50.24,50.26,50.21,50.26,18300.0,44.1677,44.1853,44.1413,44.1853,18300.0
2013-04-05 14:50:00,50.26,50.26,50.25,50.25,8600.0,44.1853,44.1853,44.1765,44.1765,8600.0
2013-04-05 14:55:00,50.26,50.27,50.23,50.26,141600.0,44.1853,44.1941,44.1589,44.1853,141600.0
2013-04-05 15:00:00,50.26,50.28,50.23,50.28,56900.0,44.1853,44.2028,44.1589,44.2028,56900.0
2013-04-05 15:05:00,50.27,50.28,50.21,50.24,68700.0,44.1941,44.2028,44.1413,44.1677,68700.0
2013-04-05 15:10:00,50.24,50.28,50.22,50.23,48900.0,44.1677,44.2028,44.1501,44.1589,48900.0
2013-04-05 15:15:00,50.23,50.26,50.19,50.2,80700.0,44.1589,44.1853,44.1237,44.1325,80700.0
2013-04-05 15:20:00,50.2,50.24,50.17,50.23,48300.0,44.1325,44.1677,44.1061,44.1589,48300.0
2013-04-05 15:25:00,50.23,50.23,50.17,50.2,44100.0,44.1589,44.1589,44.1061,44.1325,44100.0
2013-04-05 15:30:00,50.21,50.26,50.2,50.22,43900.0,44.1413,44.1853,44.1325,44.1501,43900.0
2013-04-05 15:35:00,50.23,50.27,50.22,50.24,65100.0,44.1589,44.1941,44.1501,44.1677,65100.0
2013-04-05 15:40:00,50.25,50.28,50.24,50.25,53300.0,44.1765,44.2028,44.1677,44.1765,53300.0
2013-04-05 15:45:00,50.26,50.27,50.23,50.26,94200.0,44.1853,44.1941,44.1589,44.1853,94200.0
2013-04-05 15:50:00,50.25,50.29,50.25,50.26,56600.0,44.1765,44.2116,44.1765,44.1853,56600.0
2013-04-05 15:55:00,50.27,50.41,50.26,50.4,347300.0,44.1941,44.3171,44.1853,44.3083,347300.0
2013-04-08 09:30:00,50.28,50.42,50.12,50.39,72200.0,44.2028,44.3259,44.0622,44.2996,72200.0
2013-04-08 09:35:00,50.4,50.49,50.33,50.47,160600.0,44.3083,44.3875,44.2468,44.3699,160600.0
2013-04-08 09:40:00,50.46,50.48,50.38,50.41,43100.0,44.3611,44.3787,44.2908,44.3171,43100.0
2013-04-08 09:45:00,50.4,50.48,50.39,50.46,40000.0,44.3083,44.3787,44.2996,44.3611,40000.0
2013-04-08 09:50:00,50.45,50.45,50.33,50.37,17300.0,44.3523,44.3523,44.2468,44.282,17300.0
2013-04-08 09:55:00,50.35,50.39,50.35,50.36,10700.0,44.2644,44.2996,44.2644,44.2732,10700.0
2013-04-08 10:00:00,50.36,50.37,50.23,50.23,18200.0,44.2732,44.282,44.1589,44.1589,18200.0
2013-04-08 10:05:00,50.24,50.32,50.23,50.31,79000.0,44.1677,44.238,44.1589,44.2292,79000.0
2013-04-08 10:10:00,50.31,50.32,50.22,50.25,38500.0,44.2292,44.238,44.1501,44.1765,38500.0
2013-04-08 10:15:00,50.24,50.26,50.19,50.19,29800.0,44.1677,44.1853,44.1237,44.1237,29800.0
2013-04-08 10:20:00,50.19,50.2,50.15,50.19,19400.0,44.1237,44.1325,44.0886,44.1237,19400.0
2013-04-08 10:25:00,50.19,50.22,50.17,50.19,32300.0,44.1237,44.1501,44.1061,44.1237,32300.0
2013-04-08 10:30:00,50.2,50.24,50.19,50.22,33000.0,44.1325,44.1677,44.1237,44.1501,33000.0
2013-04-08 10:35:00,50.21,50.27,50.2,50.25,28100.0,44.1413,44.1941,44.1325,44.1765,28100.0
2013-04-08 10:40:00,50.24,50.25,50.2,50.2,38700.0,44.1677,44.1765,44.1325,44.1325,38700.0
2013-04-08 10:45:00,50.21,50.25,50.2,50.22,39800.0,44.1413,44.1765,44.1325,44.1501,39800.0
2013-04-08 10:50:00,50.23,50.23,50.19,50.2,22100.0,44.1589,44.1589,44.1237,44.1325,22100.0
2013-04-08 10:55:00,50.2,50.23,50.2,50.22,9400.0,44.1325,44.1589,44.1325,44.1501,9400.0
2013-04-08 11:00:00,50.22,50.22,50.16,50.17,108400.0,44.1501,44.1501,44.0974,44.1061,108400.0
2013-04-08 11:05:00,50.16,50.16,50.12,50.13,15200.0,44.0974,44.0974,44.0622,44.071,15200.0
2013-04-08 11:10:00,50.13,50.17,50.12,50.17,45700.0,44.071,44.1061,44.0622,44.1061,45700.0
2013-04-08 11:15:00,50.17,50.22,50.17,50.2,16900.0,44.1061,44.1501,44.1061,44.1325,16900.0
2013-04-08 11:20:00,50.19,50.22,50.17,50.21,37900.0,44.1237,44.1501,44.1061,44.1413,37900.0
2013-04-08 11:25:00,50.2,50.22,50.16,50.18,23100.0,44.1325,44.1501,44.0974,44.1149,23100.0
2013-04-08 11:30:00,50.19,50.21,50.18,50.2,37700.0,44.1237,44.1413,44.1149,44.1325,37700.0
2013-04-08 11:35:00,50.2,50.2,50.16,50.2,42400.0,44.1325,44.1325,44.0974,44.1325,42400.0
2013-04-08 11:40:00,50.21,50.22,50.16,50.16,23200.0,44.1413,44.1501,44.0974,44.0974,23200.0
2013-04-08 11:45:00,50.16,50.19,50.14,50.15,28800.0,44.0974,44.1237,44.0798,44.0886,28800.0
2013-04-08 11:50:00,50.15,50.18,50.13,50.13,25600.0,44.0886,44.1149,44.071,44.071,25600.0
2013-04-08 11:55:00,50.14,50.19,50.13,50.18,19800.0,44.0798,44.1237,44.071,44.1149,19800.0
2013-04-08 12:00:00,50.18,50.2,50.14,50.15,18300.0,44.1149,44.1325,44.0798,44.0886,18300.0
2013-04-08 12:05:00,50.15,50.17,50.13,50.15,25400.0,44.0886,44.1061,44.071,44.0886,25400.0
2013-04-08 12:10:00,50.14,50.15,50.12,50.13,20800.0,44.0798,44.0886,44.0622,44.071,20800.0
2013-04-08 12:15:00,50.12,50.13,50.11,50.12,13000.0,44.0622,44.071,44.0534,44.0622,13000.0
2013-04-08 12:20:00,50.13,50.14,50.07,50.07,43400.0,44.071,44.0798,44.0182,44.0182,43400.0
2013-04-08 12:25:00,50.08,50.09,50.07,50.09,15400.0,44.027,44.0358,44.0182,44.0358,15400.0
2013-04-08 12:30:00,50.09,50.13,50.05,50.12,33800.0,44.0358,44.071,44.0006,44.0622,33800.0
2013-04-08 12:35:00,50.13,50.17,50.13,50.17,10300.0,44.071,44.1061,44.071,44.1061,10300.0
2013-04-08 12:40:00,50.17,50.2,50.16,50.16,19100.0,44.1061,44.1325,44.0974,44.0974,19100.0
2013-04-08 12:45:00,50.17,50.18,50.16,50.16,26600.0,44.1061,44.1149,44.0974,44.0974,26600.0
2013-04-08 12:50:00,50.17,50.18,50.16,50.17,19000.0,44.1061,44.1149,44.0974,44.1061,19000.0
2013-04-08 12:55:00,50.18,50.18,50.16,50.17,11000.0,44.1149,44.1149,44.0974,44.1061,11000.0
2013-04-08 13:00:00,50.17,50.19,50.15,50.18,17300.0,44.1061,44.1237,44.0886,44.1149,17300.0
2013-04-08 13:05:00,50.18,50.18,50.18,50.18,20800.0,44.1149,44.1149,44.1149,44.1149,20800.0
2013-04-08 13:10:00,50.17,50.18,50.14,50.15,27400.0,44.1061,44.1149,44.0798,44.0886,27400.0
2013-04-08 13:15:00,50.15,50.15,50.13,50.14,8100.0,44.0886,44.0886,44.071,44.0798,8100.0
2013-04-08 13:20:00,50.14,50.16,50.12,50.12,30100.0,44.0798,44.0974,44.0622,44.0622,30100.0
2013-04-08 13:25:00,50.13,50.14,50.11,50.11,31500.0,44.071,44.0798,44.0534,44.0534,31500.0
2013-04-08 13:30:00,50.12,50.13,50.09,50.11,23500.0,44.0622,44.071,44.0358,44.0534,23500.0
2013-04-08 13:35:00,50.1,50.12,50.09,50.12,18400.0,44.0446,44.0622,44.0358,44.0622,18400.0
2013-04-08 13:40:00,50.12,50.15,50.11,50.13,42100.0,44.0622,44.0886,44.0534,44.071,42100.0
2013-04-08 13:45:00,50.13,50.14,50.12,50.13,48700.0,44.071,44.0798,44.0622,44.071,48700.0
2013-04-08 13:50:00,50.14,50.14,50.09,50.1,41600.0,44.0798,44.0798,44.0358,44.0446,41600.0
2013-04-08 13:55:00,50.09,50.13,50.09,50.12,24600.0,44.0358,44.071,44.0358,44.0622,24600.0
2013-04-08 14:00:00,50.11,50.13,50.11,50.13,17300.0,44.0534,44.071,44.0534,44.071,17300.0
2013-04-08 14:05:00,50.13,50.13,50.11,50.12,34900.0,44.071,44.071,44.0534,44.0622,34900.0
2013-04-08 14:10:00,50.12,50.15,50.11,50.14,32800.0,44.0622,44.0886,44.0534,44.0798,32800.0
2013-04-08 14:15:00,50.15,50.15,50.11,50.13,40800.0,44.0886,44.0886,44.0534,44.071,40800.0
2013-04-08 14:20:00,50.13,50.15,50.13,50.14,16900.0,44.071,44.0886,44.071,44.0798,16900.0
2013-04-08 14:25:00,50.14,50.17,50.11,50.13,24500.0,44.0798,44.1061,44.0534,44.071,24500.0
2013-04-08 14:30:00,50.13,50.18,50.13,50.15,32700.0,44.071,44.1149,44.071,44.0886,32700.0
2013-04-08 14:35:00,50.16,50.21,50.15,50.19,14600.0,44.0974,44.1413,44.0886,44.1237,14600.0
2013-04-08 14:40:00,50.2,50.21,50.16,50.16,21300.0,44.1325,44.1413,44.0974,44.0974,21300.0
2013-04-08 14:45:00,50.15,50.21,50.15,50.19,28900.0,44.0886,44.1413,44.0886,44.1237,28900.0
2013-04-08 14:50:00,50.19,50.21,50.15,50.17,57000.0,44.1237,44.1413,44.0886,44.1061,57000.0
2013-04-08 14:55:00,50.17,50.19,50.17,50.18,32000.0,44.1061,44.1237,44.1061,44.1149,32000.0
2013-04-08 15:00:00,50.19,50.2,50.17,50.17,68700.0,44.1237,44.1325,44.1061,44.1061,68700.0
2013-04-08 15:05:00,50.18,50.18,50.11,50.11,48700.0,44.1149,44.1149,44.0534,44.0534,48700.0
2013-04-08 15:10:00,50.11,50.19,50.1,50.15,47900.0,44.0534,44.1237,44.0446,44.0886,47900.0
2013-04-08 15:15:00,50.16,50.17,50.11,50.12,157400.0,44.0974,44.1061,44.0534,44.0622,157400.0
2013-04-08 15:20:00,50.12,50.15,50.11,50.13,52000.0,44.0622,44.0886,44.0534,44.071,52000.0
2013-04-08 15:25:00,50.13,50.15,50.11,50.15,52500.0,44.071,44.0886,44.0534,44.0886,52500.0
2013-04-08 15:30:00,50.15,50.18,50.14,50.16,96900.0,44.0886,44.1149,44.0798,44.0974,96900.0
2013-04-08 15:35:00,50.15,50.25,50.15,50.23,85800.0,44.0886,44.1765,44.0886,44.1589,85800.0
2013-04-08 15:40:00,50.24,50.27,50.21,50.26,57100.0,44.1677,44.1941,44.1413,44.1853,57100.0
2013-04-08 15:45:00,50.26,50.3,50.25,50.3,49400.0,44.1853,44.2204,44.1765,44.2204,49400.0
2013-04-08 15:50:00,50.3,50.31,50.25,50.3,59400.0,44.2204,44.2292,44.1765,44.2204,59400.0
2013-04-08 15:55:00,50.29,50.35,50.28,50.35,142100.0,44.2116,44.2644,44.2028,44.2644,142100.0
2013-04-09 09:30:00,50.47,50.58,50.23,50.29,83100.0,44.3699,44.4666,44.1589,44.2116,83100.0
2013-04-09 09:35:00,50.3,50.35,50.17,50.29,332200.0,44.2204,44.2644,44.1061,44.2116,332200.0
2013-04-09 09:40:00,50.31,50.34,50.05,50.07,29300.0,44.2292,44.2556,44.0006,44.0182,29300.0
2013-04-09 09:45:00,50.07,50.1,50.02,50.05,36400.0,44.0182,44.0446,43.9743,44.0006,36400.0
2013-04-09 09:50:00,50.05,50.1,49.97,50.01,167900.0,44.0006,44.0446,43.9303,43.9655,167900.0
2013-04-09 09:55:00,50.02,50.06,49.98,49.99,130300.0,43.9743,44.0094,43.9391,43.9479,130300.0
2013-04-09 10:00:00,49.98,50.1,49.92,50.07,329500.0,43.9391,44.0446,43.8864,44.0182,329500.0
2013-04-09 10:05:00,50.07,50.07,50.0,50.01,126400.0,44.0182,44.0182,43.9567,43.9655,126400.0
2013-04-09 10:10:00,50.01,50.07,50.0,50.03,197500.0,43.9655,44.0182,43.9567,43.9831,197500.0
2013-04-09 10:15:00,50.03,50.07,50.0,50.01,58800.0,43.9831,44.0182,43.9567,43.9655,58800.0
2013-04-09 10:20:00,50.01,50.02,49.96,49.99,310100.0,43.9655,43.9743,43.9215,43.9479,310100.0
2013-04-09 10:25:00,49.99,50.01,49.95,50.0,48000.0,43.9479,43.9655,43.9127,43.9567,48000.0
2013-04-09 10:30:00,50.0,50.01,49.97,49.98,86400.0,43.9567,43.9655,43.9303,43.9391,86400.0
2013-04-09 10:35:00,49.99,50.01,49.96,50.0,330200.0,43.9479,43.9655,43.9215,43.9567,330200.0
2013-04-09 10:40:00,49.99,50.06,49.97,50.0,86900.0,43.9479,44.0094,43.9303,43.9567,86900.0
2013-04-09 10:45:00,50.0,50.04,49.98,50.02,121800.0,43.9567,43.9919,43.9391,43.9743,121800.0
2013-04-09 10:50:00,50.02,50.05,49.99,50.02,67100.0,43.9743,44.0006,43.9479,43.9743,67100.0
2013-04-09 10:55:00,50.02,50.07,49.99,50.05,46400.0,43.9743,44.0182,43.9479,44.0006,46400.0
2013-04-09 11:00:00,50.06,50.06,50.0,50.01,25700.0,44.0094,44.0094,43.9567,43.9655,25700.0
2013-04-09 11:05:00,50.01,50.02,49.98,50.0,80700.0,43.9655,43.9743,43.9391,43.9567,80700.0
2013-04-09 11:10:00,50.0,50.02,49.97,50.0,493300.0,43.9567,43.9743,43.9303,43.9567,493300.0
2013-04-09 11:15:00,50.0,50.05,49.99,50.0,134200.0,43.9567,44.0006,43.9479,43.9567,134200.0
2013-04-09 11:20:00,50.0,50.01,50.0,50.01,63000.0,43.9567,43.9655,43.9567,43.9655,63000.0
2013-04-09 11:25:00,50.0,50.01,49.94,49.96,63000.0,43.9567,43.9655,43.9039,43.9215,63000.0
2013-04-09 11:30:00,49.96,49.99,49.85,49.9,92600.0,43.9215,43.9479,43.8248,43.8688,92600.0
2013-04-09 11:35:00,49.92,49.92,49.88,49.9,68700.0,43.8864,43.8864,43.8512,43.8688,68700.0
2013-04-09 11:40:00,49.9,49.93,49.89,49.9,69600.0,43.8688,43.8952,43.86,43.8688,69600.0
2013-04-09 11:45:00,49.9,49.91,49.89,49.9,124800.0,43.8688,43.8776,43.86,43.8688,124800.0
2013-04-09 11:50:00,49.91,49.93,49.89,49.9,441800.0,43.8776,43.8952,43.86,43.8688,441800.0
2013-04-09 11:55:00,49.9,49.92,49.89,49.9,140600.0,43.8688,43.8864,43.86,43.8688,140600.0
2013-04-09 12:00:00,49.91,49.95,49.88,49.9,167100.0,43.8776,43.9127,43.8512,43.8688,167100.0
2013-04-09 12:05:00,49.9,49.91,49.89,49.9,95400.0,43.8688,43.8776,43.86,43.8688,95400.0
2013-04-09 12:10:00,49.9,50.0,49.9,49.96,34700.0,43.8688,43.9567,43.8688,43.9215,34700.0
2013-04-09 12:15:00,49.96,49.97,49.9,49.9,23500.0,43.9215,43.9303,43.8688,43.8688,23500.0
2013-04-09 12:20:00,49.9,49.91,49.89,49.9,27500.0,43.8688,43.8776,43.86,43.8688,27500.0
2013-04-09 12:25:00,49.9,49.93,49.88,49.89,88600.0,43.8688,43.8952,43.8512,43.86,88600.0
2013-04-09 12:30:00,49.88,49.9,49.8,49.8,103300.0,43.8512,43.8688,43.7809,43.7809,103300.0
2013-04-09 12:35:00,49.81,49.85,49.77,49.81,64400.0,43.7897,43.8248,43.7545,43.7897,64400.0
2013-04-09 12:40:00,49.81,49.83,49.79,49.8,71000.0,43.7897,43.8072,43.7721,43.7809,71000.0
2013-04-09 12:45:00,49.8,49.83,49.77,49.82,81600.0,43.7809,43.8072,43.7545,43.7984,81600.0
2013-04-09 12:50:00,49.83,49.83,49.82,49.83,36500.0,43.8072,43.8072,43.7984,43.8072,36500.0
2013-04-09 12:55:00,49.83,49.84,49.82,49.83,74100.0,43.8072,43.816,43.7984,43.8072,74100.0
2013-04-09 13:00:00,49.83,49.86,49.82,49.86,68300.0,43.8072,43.8336,43.7984,43.8336,68300.0
2013-04-09 13:05:00,49.86,49.96,49.84,49.96,11900.0,43.8336,43.9215,43.816,43.9215,11900.0
2013-04-09 13:10:00,49.96,49.99,49.9,49.97,24700.0,43.9215,43.9479,43.8688,43.9303,24700.0
2013-04-09 13:15:00,49.97,50.05,49.97,50.04,40900.0,43.9303,44.0006,43.9303,43.9919,40900.0
2013-04-09 13:20:00,50.04,50.07,50.01,50.01,23900.0,43.9919,44.0182,43.9655,43.9655,23900.0
2013-04-09 13:25:00,50.03,50.07,49.98,50.0,58300.0,43.9831,44.0182,43.9391,43.9567,58300.0
2013-04-09 13:30:00,50.01,50.03,50.01,50.03,28000.0,43.9655,43.9831,43.9655,43.9831,28000.0
2013-04-09 13:35:00,50.03,50.03,50.0,50.03,47300.0,43.9831,43.9831,43.9567,43.9831,47300.0
2013-04-09 13:40:00,50.01,50.02,49.95,49.97,46200.0,43.9655,43.9743,43.9127,43.9303,46200.0
2013-04-09 13:45:00,49.97,50.0,49.97,50.0,15100.0,43.9303,43.9567,43.9303,43.9567,15100.0
2013-04-09 13:50:00,50.0,50.0,49.98,50.0,22300.0,43.9567,43.9567,43.9391,43.9567,22300.0
2013-04-09 13:55:00,50.0,50.0,49.97,49.99,14600.0,43.9567,43.9567,43.9303,43.9479,14600.0
2013-04-09 14:00:00,49.99,50.01,49.98,49.99,26300.0,43.9479,43.9655,43.9391,43.9479,26300.0
2013-04-09 14:05:00,50.0,50.0,49.88,49.92,28400.0,43.9567,43.9567,43.8512,43.8864,28400.0
2013-04-09 14:10:00,49.92,50.01,49.91,49.98,47000.0,43.8864,43.9655,43.8776,43.9391,47000.0
2013-04-09 14:15:00,49.99,50.0,49.97,50.0,14000.0,43.9479,43.9567,43.9303,43.9567,14000.0
2013-04-09 14:20:00,50.0,50.01,49.98,49.99,19300.0,43.9567,43.9655,43.9391,43.9479,19300.0
2013-04-09 14:25:00,50.0,50.0,49.98,49.98,29500.0,43.9567,43.9567,43.9391,43.9391,29500.0
2013-04-09 14:30:00,49.99,50.0,49.98,49.99,12100.0,43.9479,43.9567,43.9391,43.9479,12100.0
2013-04-09 14:35:00,50.0,50.0,49.99,49.99,19000.0,43.9567,43.9567,43.9479,43.9479,19000.0
2013-04-09 14:40:00,50.0,50.01,49.96,49.96,55400.0,43.9567,43.9655,43.9215,43.9215,55400.0
2013-04-09 14:45:00,49.97,49.99,49.93,49.98,17000.0,43.9303,43.9479,43.8952,43.9391,17000.0
2013-04-09 14:50:00,49.98,49.99,49.93,49.98,16400.0,43.9391,43.9479,43.8952,43.9391,16400.0
2013-04-09 14:55:00,49.98,50.0,49.96,49.98,12900.0,43.9391,43.9567,43.9215,43.9391,12900.0
2013-04-09 15:00:00,49.98,50.0,49.95,49.97,27100.0,43.9391,43.9567,43.9127,43.9303,27100.0
2013-04-09 15:05:00,49.97,49.98,49.86,49.87,38900.0,43.9303,43.9391,43.8336,43.8424,38900.0
2013-04-09 15:10:00,49.86,49.96,49.86,49.96,20700.0,43.8336,43.9215,43.8336,43.9215,20700.0
2013-04-09 15:15:00,49.97,49.99,49.94,49.95,21600.0,43.9303,43.9479,43.9039,43.9127,21600.0
2013-04-09 15:20:00,49.95,49.96,49.93,49.94,70700.0,43.9127,43.9215,43.8952,43.9039,70700.0
2013-04-09 15:25:00,49.94,49.95,49.88,49.9,96100.0,43.9039,43.9127,43.8512,43.8688,96100.0
2013-04-09 15:30:00,49.9,49.9,49.79,49.81,100300.0,43.8688,43.8688,43.7721,43.7897,100300.0
2013-04-09 15:35:00,49.81,49.82,49.76,49.81,281500.0,43.7897,43.7984,43.7457,43.7897,281500.0
2013-04-09 15:40:00,49.81,49.86,49.79,49.84,128100.0,43.7897,43.8336,43.7721,43.816,128100.0
2013-04-09 15:45:00,49.84,49.85,49.79,49.81,150200.0,43.816,43.8248,43.7721,43.7897,150200.0
2013-04-09 15:50:00,49.81,49.83,49.78,49.83,247300.0,43.7897,43.8072,43.7633,43.8072,247300.0
2013-04-09 15:55:00,49.83,49.86,49.79,49.85,185800.0,43.8072,43.8336,43.7721,43.8248,185800.0
2013-04-10 09:30:00,49.9,50.56,49.76,50.47,287000.0,43.8688,44.449,43.7457,44.3699,287000.0
2013-04-10 09:35:00,50.46,50.76,50.42,50.68,249700.0,44.3611,44.6248,44.3259,44.5545,249700.0
2013-04-10 09:40:00,50.68,50.69,50.2,50.26,97400.0,44.5545,44.5633,44.1325,44.1853,97400.0
2013-04-10 09:45:00,50.27,50.41,50.23,50.26,66800.0,44.1941,44.3171,44.1589,44.1853,66800.0
2013-04-10 09:50:00,50.26,50.35,50.12,50.31,137800.0,44.1853,44.2644,44.0622,44.2292,137800.0
2013-04-10 09:55:00,50.33,50.67,50.33,50.52,154200.0,44.2468,44.5457,44.2468,44.4138,154200.0
2013-04-10 10:00:00,50.53,50.7,50.51,50.67,79000.0,44.4226,44.5721,44.405,44.5457,79000.0
2013-04-10 10:05:00,50.68,51.34,50.5,51.13,414500.0,44.5545,45.1347,44.3963,44.9501,414500.0
2013-04-10 10:10:00,51.13,51.13,50.82,50.82,261000.0,44.9501,44.9501,44.6776,44.6776,261000.0
2013-04-10 10:15:00,50.83,50.99,50.81,50.94,64400.0,44.6864,44.827,44.6688,44.7831,64400.0
2013-04-10 10:20:00,50.94,50.97,50.7,50.72,90700.0,44.7831,44.8094,44.5721,44.5897,90700.0
2013-04-10 10:25:00,50.71,50.86,50.65,50.82,224800.0,44.5809,44.7127,44.5281,44.6776,224800.0
2013-04-10 10:30:00,50.83,50.87,50.72,50.77,115200.0,44.6864,44.7215,44.5897,44.6336,115200.0
2013-04-10 10:35:00,50.78,50.79,50.64,50.7,132800.0,44.6424,44.6512,44.5193,44.5721,132800.0
2013-04-10 10:40:00,50.7,50.75,50.65,50.66,67300.0,44.5721,44.616,44.5281,44.5369,67300.0
2013-04-10 10:45:00,50.66,50.68,50.55,50.55,61400.0,44.5369,44.5545,44.4402,44.4402,61400.0
2013-04-10 10:50:00,50.55,50.67,50.38,50.65,116200.0,44.4402,44.5457,44.2908,44.5281,116200.0
2013-04-10 10:55:00,50.65,50.79,50.64,50.74,97700.0,44.5281,44.6512,44.5193,44.6072,97700.0
2013-04-10 11:00:00,50.74,50.76,50.71,50.72,213000.0,44.6072,44.6248,44.5809,44.5897,213000.0
2013-04-10 11:05:00,50.72,50.79,50.68,50.77,70400.0,44.5897,44.6512,44.5545,44.6336,70400.0
2013-04-10 11:10:00,50.78,50.8,50.63,50.63,40300.0,44.6424,44.66,44.5105,44.5105,40300.0
2013-04-10 11:15:00,50.64,50.66,50.53,50.65,56200.0,44.5193,44.5369,44.4226,44.5281,56200.0
2013-04-10 11:20:00,50.66,50.74,50.53,50.55,169700.0,44.5369,44.6072,44.4226,44.4402,169700.0
2013-04-10 11:25:00,50.55,50.71,50.54,50.66,116500.0,44.4402,44.5809,44.4314,44.5369,116500.0
2013-04-10 11:30:00,50.66,50.69,50.46,50.57,90300.0,44.5369,44.5633,44.3611,44.4578,90300.0
2013-04-10 11:35:00,50.58,50.6,50.51,50.58,33100.0,44.4666,44.4842,44.405,44.4666,33100.0
2013-04-10 11:40:00,50.56,50.6,50.46,50.48,58600.0,44.449,44.4842,44.3611,44.3787,58600.0
2013-04-10 11:45:00,50.47,50.47,50.3,50.34,70000.0,44.3699,44.3699,44.2204,44.2556,70000.0
2013-04-10 11:50:00,50.34,50.37,50.27,50.37,65400.0,44.2556,44.282,44.1941,44.282,65400.0
2013-04-10 11:55:00,50.37,50.43,50.32,50.33,84100.0,44.282,44.3347,44.238,44.2468,84100.0
2013-04-10 12:00:00,50.34,50.39,50.32,50.35,42000.0,44.2556,44.2996,44.238,44.2644,42000.0
2013-04-10 12:05:00,50.35,50.35,50.32,50.32,39200.0,44.2644,44.2644,44.238,44.238,39200.0
2013-04-10 12:10:00,50.33,50.35,50.25,50.26,56100.0,44.2468,44.2644,44.1765,44.1853,56100.0
2013-04-10 12:15:00,50.25,50.26,50.21,50.24,43700.0,44.1765,44.1853,44.1413,44.1677,43700.0
2013-04-10 12:20:00,50.23,50.31,50.21,50.27,36400.0,44.1589,44.2292,44.1413,44.1941,36400.0
2013-04-10 12:25:00,50.26,50.27,50.23,50.27,29700.0,44.1853,44.1941,44.1589,44.1941,29700.0
2013-04-10 12:30:00,50.27,50.38,50.27,50.33,33300.0,44.1941,44.2908,44.1941,44.2468,33300.0
2013-04-10 12:35:00,50.33,50.33,50.27,50.33,18100.0,44.2468,44.2468,44.1941,44.2468,18100.0
2013-04-10 12:40:00,50.33,50.43,50.28,50.33,65900.0,44.2468,44.3347,44.2028,44.2468,65900.0
2013-04-10 12:45:00,50.33,50.48,50.29,50.44,67000.0,44.2468,44.3787,44.2116,44.3435,67000.0
2013-04-10 12:50:00,50.44,50.49,50.31,50.42,121100.0,44.3435,44.3875,44.2292,44.3259,121100.0
2013-04-10 12:55:00,50.41,50.46,50.39,50.42,156500.0,44.3171,44.3611,44.2996,44.3259,156500.0
2013-04-10 13:00:00,50.44,50.44,50.32,50.34,62300.0,44.3435,44.3435,44.238,44.2556,62300.0
2013-04-10 13:05:00,50.35,50.35,50.22,50.28,103600.0,44.2644,44.2644,44.1501,44.2028,103600.0
2013-04-10 13:10:00,50.28,50.35,50.23,50.3,71900.0,44.2028,44.2644,44.1589,44.2204,71900.0
2013-04-10 13:15:00,50.3,50.33,50.26,50.32,141600.0,44.2204,44.2468,44.1853,44.238,141600.0
2013-04-10 13:20:00,50.32,50.34,50.27,50.29,108200.0,44.238,44.2556,44.1941,44.2116,108200.0
2013-04-10 13:25:00,50.3,50.48,50.27,50.46,77600.0,44.2204,44.3787,44.1941,44.3611,77600.0
2013-04-10 13:30:00,50.46,50.53,50.31,50.31,59600.0,44.3611,44.4226,44.2292,44.2292,59600.0
2013-04-10 13:35:00,50.32,50.37,50.25,50.27,46400.0,44.238,44.282,44.1765,44.1941,46400.0
2013-04-10 13:40:00,50.26,50.28,50.21,50.25,20500.0,44.1853,44.2028,44.1413,44.1765,20500.0
2013-04-10 13:45:00,50.26,50.28,50.23,50.26,18400.0,44.1853,44.2028,44.1589,44.1853,18400.0
2013-04-10 13:50:00,50.26,50.26,50.15,50.21,38900.0,44.1853,44.1853,44.0886,44.1413,38900.0
2013-04-10 13:55:00,50.23,50.23,50.15,50.18,14700.0,44.1589,44.1589,44.0886,44.1149,14700.0
2013-04-10 14:00:00,50.18,50.21,50.16,50.2,13700.0,44.1149,44.1413,44.0974,44.1325,13700.0
2013-04-10 14:05:00,50.2,50.23,50.18,50.2,17300.0,44.1325,44.1589,44.1149,44.1325,17300.0
2013-04-10 14:10:00,50.21,50.26,50.21,50.25,16900.0,44.1413,44.1853,44.1413,44.1765,16900.0
2013-04-10 14:15:00,50.25,50.27,50.23,50.23,20000.0,44.1765,44.1941,44.1589,44.1589,20000.0
2013-04-10 14:20:00,50.23,50.27,50.23,50.23,13300.0,44.1589,44.1941,44.1589,44.1589,13300.0
2013-04-10 14:25:00,50.23,50.23,50.12,50.2,48800.0,44.1589,44.1589,44.0622,44.1325,48800.0
2013-04-10 14:30:00,50.19,50.25,50.18,50.25,8200.0,44.1237,44.1765,44.1149,44.1765,8200.0
2013-04-10 14:35:00,50.25,50.27,50.22,50.26,23000.0,44.1765,44.1941,44.1501,44.1853,23000.0
2013-04-10 14:40:00,50.26,50.27,50.25,50.25,18200.0,44.1853,44.1941,44.1765,44.1765,18200.0
2013-04-10 14:45:00,50.25,50.27,50.25,50.27,38000.0,44.1765,44.1941,44.1765,44.1941,38000.0
2013-04-10 14:50:00,50.27,50.27,50.24,50.24,29900.0,44.1941,44.1941,44.1677,44.1677,29900.0
2013-04-10 14:55:00,50.25,50.26,50.23,50.25,21900.0,44.1765,44.1853,44.1589,44.1765,21900.0
2013-04-10 15:00:00,50.26,50.27,50.24,50.25,36900.0,44.1853,44.1941,44.1677,44.1765,36900.0
2013-04-10 15:05:00,50.25,50.26,50.25,50.26,20300.0,44.1765,44.1853,44.1765,44.1853,20300.0
2013-04-10 15:10:00,50.26,50.28,50.25,50.26,53000.0,44.1853,44.2028,44.1765,44.1853,53000.0
2013-04-10 15:15:00,50.26,50.26,50.23,50.25,30700.0,44.1853,44.1853,44.1589,44.1765,30700.0
2013-04-10 15:20:00,50.25,50.26,50.21,50.23,57300.0,44.1765,44.1853,44.1413,44.1589,57300.0
2013-04-10 15:25:00,50.23,50.28,50.22,50.25,49700.0,44.1589,44.2028,44.1501,44.1765,49700.0
2013-04-10 15:30:00,50.25,50.27,50.23,50.27,72200.0,44.1765,44.1941,44.1589,44.1941,72200.0
2013-04-10 15:35:00,50.27,50.39,50.23,50.36,130500.0,44.1941,44.2996,44.1589,44.2732,130500.0
2013-04-10 15:40:00,50.36,50.45,50.35,50.45,40700.0,44.2732,44.3523,44.2644,44.3523,40700.0
2013-04-10 15:45:00,50.44,50.44,50.29,50.33,96100.0,44.3435,44.3435,44.2116,44.2468,96100.0
2013-04-10 15:50:00,50.33,50.33,50.27,50.3,79900.0,44.2468,44.2468,44.1941,44.2204,79900.0
2013-04-10 15:55:00,50.31,50.33,50.24,50.25,306500.0,44.2292,44.2468,44.1677,44.1765,306500.0
2013-04-11 09:30:00,50.3,50.63,50.29,50.58,36000.0,44.2204,44.5105,44.2116,44.4666,36000.0
2013-04-11 09:35:00,50.55,50.59,50.42,50.56,27500.0,44.4402,44.4754,44.3259,44.449,27500.0
2013-04-11 09:40:00,50.56,50.85,50.55,50.66,64100.0,44.449,44.704,44.4402,44.5369,64100.0
2013-04-11 09:45:00,50.66,50.71,50.5,50.56,62400.0,44.5369,44.5809,44.3963,44.449,62400.0
2013-04-11 09:50:00,50.55,50.59,50.41,50.47,22500.0,44.4402,44.4754,44.3171,44.3699,22500.0
2013-04-11 09:55:00,50.46,50.47,50.26,50.27,30900.0,44.3611,44.3699,44.1853,44.1941,30900.0
2013-04-11 10:00:00,50.27,50.29,50.21,50.28,68700.0,44.1941,44.2116,44.1413,44.2028,68700.0
2013-04-11 10:05:00,50.27,50.34,50.24,50.28,76300.0,44.1941,44.2556,44.1677,44.2028,76300.0
2013-04-11 10:10:00,50.29,50.36,50.24,50.27,124700.0,44.2116,44.2732,44.1677,44.1941,124700.0
2013-04-11 10:15:00,50.27,50.27,50.23,50.26,27300.0,44.1941,44.1941,44.1589,44.1853,27300.0
2013-04-11 10:20:00,50.27,50.27,50.25,50.27,30400.0,44.1941,44.1941,44.1765,44.1941,30400.0
2013-04-11 10:25:00,50.27,50.37,50.26,50.28,158300.0,44.1941,44.282,44.1853,44.2028,158300.0
2013-04-11 10:30:00,50.28,50.29,50.25,50.26,62600.0,44.2028,44.2116,44.1765,44.1853,62600.0
2013-04-11 10:35:00,50.27,50.28,50.25,50.27,86100.0,44.1941,44.2028,44.1765,44.1941,86100.0
2013-04-11 10:40:00,50.27,50.32,50.27,50.27,77900.0,44.1941,44.238,44.1941,44.1941,77900.0
2013-04-11 10:45:00,50.28,50.28,50.25,50.27,48300.0,44.2028,44.2028,44.1765,44.1941,48300.0
2013-04-11 10:50:00,50.27,50.34,50.26,50.3,104900.0,44.1941,44.2556,44.1853,44.2204,104900.0
2013-04-11 10:55:00,50.3,50.31,50.27,50.27,112700.0,44.2204,44.2292,44.1941,44.1941,112700.0
2013-04-11 11:00:00,50.27,50.31,50.26,50.29,172100.0,44.1941,44.2292,44.1853,44.2116,172100.0
2013-04-11 11:05:00,50.29,50.33,50.27,50.28,182800.0,44.2116,44.2468,44.1941,44.2028,182800.0
2013-04-11 11:10:00,50.28,50.29,50.26,50.29,53600.0,44.2028,44.2116,44.1853,44.2116,53600.0
2013-04-11 11:15:00,50.29,50.32,50.28,50.3,68800.0,44.2116,44.238,44.2028,44.2204,68800.0
2013-04-11 11:20:00,50.3,50.37,50.26,50.29,135100.0,44.2204,44.282,44.1853,44.2116,135100.0
2013-04-11 11:25:00,50.29,50.32,50.28,50.29,76700.0,44.2116,44.238,44.2028,44.2116,76700.0
2013-04-11 11:30:00,50.3,50.31,50.28,50.3,99200.0,44.2204,44.2292,44.2028,44.2204,99200.0
2013-04-11 11:35:00,50.3,50.38,50.28,50.36,163000.0,44.2204,44.2908,44.2028,44.2732,163000.0
2013-04-11 11:40:00,50.36,50.39,50.3,50.38,147300.0,44.2732,44.2996,44.2204,44.2908,147300.0
2013-04-11 11:45:00,50.39,50.51,50.35,50.43,134300.0,44.2996,44.405,44.2644,44.3347,134300.0
2013-04-11 11:50:00,50.43,50.45,50.38,50.43,103000.0,44.3347,44.3523,44.2908,44.3347,103000.0
2013-04-11 11:55:00,50.44,50.44,50.39,50.43,101800.0,44.3435,44.3435,44.2996,44.3347,101800.0
2013-04-11 12:00:00,50.43,50.43,50.39,50.41,35600.0,44.3347,44.3347,44.2996,44.3171,35600.0
2013-04-11 12:05:00,50.41,50.44,50.4,50.44,44100.0,44.3171,44.3435,44.3083,44.3435,44100.0
2013-04-11 12:10:00,50.44,50.44,50.38,50.42,76700.0,44.3435,44.3435,44.2908,44.3259,76700.0
2013-04-11 12:15:00,50.42,50.44,50.4,50.43,27600.0,44.3259,44.3435,44.3083,44.3347,27600.0
2013-04-11 12:20:00,50.43,50.45,50.41,50.42,112600.0,44.3347,44.3523,44.3171,44.3259,112600.0
2013-04-11 12:25:00,50.43,50.45,50.41,50.43,149700.0,44.3347,44.3523,44.3171,44.3347,149700.0
2013-04-11 12:30:00,50.43,50.43,50.42,50.42,27300.0,44.3347,44.3347,44.3259,44.3259,27300.0
2013-04-11 12:35:00,50.42,50.44,50.4,50.41,98500.0,44.3259,44.3435,44.3083,44.3171,98500.0
2013-04-11 12:40:00,50.41,50.41,50.4,50.41,19100.0,44.3171,44.3171,44.3083,44.3171,19100.0
2013-04-11 12:45:00,50.4,50.41,50.3,50.31,46900.0,44.3083,44.3171,44.2204,44.2292,46900.0
2013-04-11 12:50:00,50.3,50.36,50.26,50.27,39200.0,44.2204,44.2732,44.1853,44.1941,39200.0
2013-04-11 12:55:00,50.28,50.28,50.23,50.24,132400.0,44.2028,44.2028,44.1589,44.1677,132400.0
2013-04-11 13:00:00,50.24,50.37,50.24,50.37,71100.0,44.1677,44.282,44.1677,44.282,71100.0
2013-04-11 13:05:00,50.38,50.38,50.34,50.35,46200.0,44.2908,44.2908,44.2556,44.2644,46200.0
2013-04-11 13:10:00,50.36,50.37,50.29,50.3,45700.0,44.2732,44.282,44.2116,44.2204,45700.0
2013-04-11 13:15:00,50.31,50.47,50.29,50.46,123900.0,44.2292,44.3699,44.2116,44.3611,123900.0
2013-04-11 13:20:00,50.46,50.48,50.4,50.46,43800.0,44.3611,44.3787,44.3083,44.3611,43800.0
2013-04-11 13:25:00,50.46,50.54,50.44,50.52,50600.0,44.3611,44.4314,44.3435,44.4138,50600.0
2013-04-11 13:30:00,50.51,50.55,50.49,50.49,36500.0,44.405,44.4402,44.3875,44.3875,36500.0
2013-04-11 13:35:00,50.48,50.66,50.46,50.65,66500.0,44.3787,44.5369,44.3611,44.5281,66500.0
2013-04-11 13:40:00,50.65,50.68,50.61,50.65,65500.0,44.5281,44.5545,44.493,44.5281,65500.0
2013-04-11 13:45:00,50.65,50.68,50.63,50.65,30500.0,44.5281,44.5545,44.5105,44.5281,30500.0
2013-04-11 13:50:00,50.65,50.65,50.48,50.52,74000.0,44.5281,44.5281,44.3787,44.4138,74000.0
2013-04-11 13:55:00,50.52,50.56,50.5,50.56,20400.0,44.4138,44.449,44.3963,44.449,20400.0
2013-04-11 14:00:00,50.55,50.55,50.45,50.47,32400.0,44.4402,44.4402,44.3523,44.3699,32400.0
2013-04-11 14:05:00,50.47,50.53,50.45,50.51,36400.0,44.3699,44.4226,44.3523,44.405,36400.0
2013-04-11 14:10:00,50.51,50.57,50.49,50.54,52500.0,44.405,44.4578,44.3875,44.4314,52500.0
2013-04-11 14:15:00,50.55,50.57,50.52,50.53,34300.0,44.4402,44.4578,44.4138,44.4226,34300.0
2013-04-11 14:20:00,50.53,50.54,50.52,50.52,43400.0,44.4226,44.4314,44.4138,44.4138,43400.0
2013-04-11 14:25:00,50.52,50.54,50.51,50.53,32800.0,44.4138,44.4314,44.405,44.4226,32800.0
2013-04-11 14:30:00,50.52,50.59,50.51,50.57,67500.0,44.4138,44.4754,44.405,44.4578,67500.0
2013-04-11 14:35:00,50.56,50.57,50.48,50.48,24900.0,44.449,44.4578,44.3787,44.3787,24900.0
2013-04-11 14:40:00,50.49,50.5,50.46,50.49,41600.0,44.3875,44.3963,44.3611,44.3875,41600.0
2013-04-11 14:45:00,50.5,50.51,50.46,50.46,23100.0,44.3963,44.405,44.3611,44.3611,23100.0
2013-04-11 14:50:00,50.45,50.46,50.4,50.41,47800.0,44.3523,44.3611,44.3083,44.3171,47800.0
2013-04-11 14:55:00,50.41,50.45,50.4,50.45,31100.0,44.3171,44.3523,44.3083,44.3523,31100.0
2013-04-11 15:00:00,50.45,50.52,50.45,50.46,33300.0,44.3523,44.4138,44.3523,44.3611,33300.0
2013-04-11 15:05:00,50.46,50.48,50.41,50.45,42400.0,44.3611,44.3787,44.3171,44.3523,42400.0
2013-04-11 15:10:00,50.45,50.46,50.41,50.41,30500.0,44.3523,44.3611,44.3171,44.3171,30500.0
2013-04-11 15:15:00,50.42,50.42,50.28,50.28,43300.0,44.3259,44.3259,44.2028,44.2028,43300.0
2013-04-11 15:20:00,50.27,50.3,50.23,50.24,29200.0,44.1941,44.2204,44.1589,44.1677,29200.0
2013-04-11 15:25:00,50.25,50.29,50.24,50.28,19100.0,44.1765,44.2116,44.1677,44.2028,19100.0
2013-04-11 15:30:00,50.29,50.43,50.28,50.43,49500.0,44.2116,44.3347,44.2028,44.3347,49500.0
2013-04-11 15:35:00,50.42,50.47,50.35,50.35,65600.0,44.3259,44.3699,44.2644,44.2644,65600.0
2013-04-11 15:40:00,50.35,50.35,50.23,50.26,90400.0,44.2644,44.2644,44.1589,44.1853,90400.0
2013-04-11 15:45:00,50.26,50.29,50.24,50.25,64600.0,44.1853,44.2116,44.1677,44.1765,64600.0
2013-04-11 15:50:00,50.25,50.34,50.24,50.27,61100.0,44.1765,44.2556,44.1677,44.1941,61100.0
2013-04-11 15:55:00,50.26,50.35,50.24,50.25,155400.0,44.1853,44.2644,44.1677,44.1765,155400.0
2013-04-12 09:30:00,50.24,50.51,50.24,50.45,35200.0,44.1677,44.405,44.1677,44.3523,35200.0
2013-04-12 09:35:00,50.48,50.84,50.46,50.75,38800.0,44.3787,44.6952,44.3611,44.616,38800.0
2013-04-12 09:40:00,50.75,50.75,50.62,50.65,74900.0,44.616,44.616,44.5018,44.5281,74900.0
2013-04-12 09:45:00,50.64,50.66,50.52,50.53,32100.0,44.5193,44.5369,44.4138,44.4226,32100.0
2013-04-12 09:50:00,50.52,50.52,50.25,50.28,57900.0,44.4138,44.4138,44.1765,44.2028,57900.0
2013-04-12 09:55:00,50.27,50.28,50.21,50.27,52700.0,44.1941,44.2028,44.1413,44.1941,52700.0
2013-04-12 10:00:00,50.26,50.27,50.11,50.22,31700.0,44.1853,44.1941,44.0534,44.1501,31700.0
2013-04-12 10:05:00,50.23,50.5,50.23,50.49,21300.0,44.1589,44.3963,44.1589,44.3875,21300.0
2013-04-12 10:10:00,50.5,50.65,50.49,50.65,17700.0,44.3963,44.5281,44.3875,44.5281,17700.0
2013-04-12 10:15:00,50.64,50.64,50.5,50.51,17200.0,44.5193,44.5193,44.3963,44.405,17200.0
2013-04-12 10:20:00,50.5,50.52,50.33,50.33,30800.0,44.3963,44.4138,44.2468,44.2468,30800.0
2013-04-12 10:25:00,50.31,50.32,50.24,50.26,101400.0,44.2292,44.238,44.1677,44.1853,101400.0
2013-04-12 10:30:00,50.27,50.27,50.19,50.19,18700.0,44.1941,44.1941,44.1237,44.1237,18700.0
2013-04-12 10:35:00,50.18,50.18,50.08,50.11,30500.0,44.1149,44.1149,44.027,44.0534,30500.0
2013-04-12 10:40:00,50.11,50.13,50.04,50.04,36900.0,44.0534,44.071,43.9919,43.9919,36900.0
2013-04-12 10:45:00,50.05,50.05,49.87,49.9,56800.0,44.0006,44.0006,43.8424,43.8688,56800.0
2013-04-12 10:50:00,49.9,49.94,49.86,49.86,35000.0,43.8688,43.9039,43.8336,43.8336,35000.0
2013-04-12 10:55:00,49.87,49.97,49.87,49.97,19800.0,43.8424,43.9303,43.8424,43.9303,19800.0
2013-04-12 11:00:00,49.97,49.97,49.9,49.91,23200.0,43.9303,43.9303,43.8688,43.8776,23200.0
2013-04-12 11:05:00,49.92,49.96,49.88,49.95,35700.0,43.8864,43.9215,43.8512,43.9127,35700.0
2013-04-12 11:10:00,49.96,50.05,49.96,50.02,14500.0,43.9215,44.0006,43.9215,43.9743,14500.0
2013-04-12 11:15:00,50.02,50.08,49.99,50.08,36400.0,43.9743,44.027,43.9479,44.027,36400.0
2013-04-12 11:20:00,50.08,50.12,50.08,50.09,21600.0,44.027,44.0622,44.027,44.0358,21600.0
2013-04-12 11:25:00,50.09,50.2,50.07,50.15,20800.0,44.0358,44.1325,44.0182,44.0886,20800.0
2013-04-12 11:30:00,50.14,50.16,50.11,50.16,20900.0,44.0798,44.0974,44.0534,44.0974,20900.0
2013-04-12 11:35:00,50.15,50.18,50.14,50.18,15200.0,44.0886,44.1149,44.0798,44.1149,15200.0
2013-04-12 11:40:00,50.18,50.21,50.18,50.21,6800.0,44.1149,44.1413,44.1149,44.1413,6800.0
2013-04-12 11:45:00,50.21,50.23,50.18,50.21,31700.0,44.1413,44.1589,44.1149,44.1413,31700.0
2013-04-12 11:50:00,50.21,50.25,50.2,50.23,16200.0,44.1413,44.1765,44.1325,44.1589,16200.0
2013-04-12 11:55:00,50.23,50.23,50.19,50.2,28500.0,44.1589,44.1589,44.1237,44.1325,28500.0
2013-04-12 12:00:00,50.2,50.22,50.19,50.2,17000.0,44.1325,44.1501,44.1237,44.1325,17000.0
2013-04-12 12:05:00,50.21,50.21,50.18,50.21,12900.0,44.1413,44.1413,44.1149,44.1413,12900.0
2013-04-12 12:10:00,50.21,50.21,50.18,50.18,6000.0,44.1413,44.1413,44.1149,44.1149,6000.0
2013-04-12 12:15:00,50.18,50.19,50.13,50.13,12600.0,44.1149,44.1237,44.071,44.071,12600.0
2013-04-12 12:20:00,50.13,50.13,50.07,50.07,11300.0,44.071,44.071,44.0182,44.0182,11300.0
2013-04-12 12:25:00,50.08,50.11,50.06,50.08,16100.0,44.027,44.0534,44.0094,44.027,16100.0
2013-04-12 12:30:00,50.07,50.09,50.06,50.09,8800.0,44.0182,44.0358,44.0094,44.0358,8800.0
2013-04-12 12:35:00,50.08,50.09,50.05,50.07,26700.0,44.027,44.0358,44.0006,44.0182,26700.0
2013-04-12 12:40:00,50.07,50.1,50.03,50.09,40800.0,44.0182,44.0446,43.9831,44.0358,40800.0
2013-04-12 12:45:00,50.1,50.11,50.04,50.06,11800.0,44.0446,44.0534,43.9919,44.0094,11800.0
2013-04-12 12:50:00,50.06,50.07,50.04,50.06,10700.0,44.0094,44.0182,43.9919,44.0094,10700.0
2013-04-12 12:55:00,50.06,50.06,50.03,50.03,10900.0,44.0094,44.0094,43.9831,43.9831,10900.0
2013-04-12 13:00:00,50.04,50.08,50.03,50.03,13200.0,43.9919,44.027,43.9831,43.9831,13200.0
2013-04-12 13:05:00,50.04,50.07,50.04,50.06,10000.0,43.9919,44.0182,43.9919,44.0094,10000.0
2013-04-12 13:10:00,50.05,50.06,50.04,50.04,11200.0,44.0006,44.0094,43.9919,43.9919,11200.0
2013-04-12 13:15:00,50.05,50.08,50.03,50.08,22300.0,44.0006,44.027,43.9831,44.027,22300.0
2013-04-12 13:20:00,50.08,50.15,50.08,50.15,16200.0,44.027,44.0886,44.027,44.0886,16200.0
2013-04-12 13:25:00,50.15,50.15,50.09,50.11,18700.0,44.0886,44.0886,44.0358,44.0534,18700.0
2013-04-12 13:30:00,50.11,50.11,50.07,50.07,17700.0,44.0534,44.0534,44.0182,44.0182,17700.0
2013-04-12 13:35:00,50.07,50.1,50.06,50.06,18700.0,44.0182,44.0446,44.0094,44.0094,18700.0
2013-04-12 13:40:00,50.07,50.1,50.06,50.08,26100.0,44.0182,44.0446,44.0094,44.027,26100.0
2013-04-12 13:45:00,50.08,50.09,50.07,50.09,16700.0,44.027,44.0358,44.0182,44.0358,16700.0
2013-04-12 13:50:00,50.08,50.09,50.05,50.06,15200.0,44.027,44.0358,44.0006,44.0094,15200.0
2013-04-12 13:55:00,50.05,50.07,50.04,50.07,12900.0,44.0006,44.0182,43.9919,44.0182,12900.0
2013-04-12 14:00:00,50.07,50.09,50.04,50.04,12900.0,44.0182,44.0358,43.9919,43.9919,12900.0
2013-04-12 14:05:00,50.04,50.09,50.03,50.09,9500.0,43.9919,44.0358,43.9831,44.0358,9500.0
2013-04-12 14:10:00,50.09,50.13,50.09,50.11,15900.0,44.0358,44.071,44.0358,44.0534,15900.0
2013-04-12 14:15:00,50.12,50.12,50.05,50.06,17800.0,44.0622,44.0622,44.0006,44.0094,17800.0
2013-04-12 14:20:00,50.07,50.09,50.07,50.09,11700.0,44.0182,44.0358,44.0182,44.0358,11700.0
2013-04-12 14:25:00,50.08,50.08,50.04,50.04,12400.0,44.027,44.027,43.9919,43.9919,12400.0
2013-04-12 14:30:00,50.05,50.05,50.03,50.05,15900.0,44.0006,44.0006,43.9831,44.0006,15900.0
2013-04-12 14:35:00,50.05,50.08,50.04,50.07,15400.0,44.0006,44.027,43.9919,44.0182,15400.0
2013-04-12 14:40:00,50.07,50.08,50.02,50.04,23500.0,44.0182,44.027,43.9743,43.9919,23500.0
2013-04-12 14:45:00,50.04,50.08,50.03,50.06,20500.0,43.9919,44.027,43.9831,44.0094,20500.0
2013-04-12 14:50:00,50.06,50.07,50.04,50.06,13900.0,44.0094,44.0182,43.9919,44.0094,13900.0
2013-04-12 14:55:00,50.07,50.08,50.05,50.08,14000.0,44.0182,44.027,44.0006,44.027,14000.0
2013-04-12 15:00:00,50.08,50.17,50.07,50.16,28400.0,44.027,44.1061,44.0182,44.0974,28400.0
2013-04-12 15:05:00,50.17,50.17,50.1,50.1,30600.0,44.1061,44.1061,44.0446,44.0446,30600.0
2013-04-12 15:10:00,50.1,50.15,50.09,50.14,17400.0,44.0446,44.0886,44.0358,44.0798,17400.0
2013-04-12 15:15:00,50.14,50.17,50.14,50.16,25200.0,44.0798,44.1061,44.0798,44.0974,25200.0
2013-04-12 15:20:00,50.16,50.18,50.14,50.17,26600.0,44.0974,44.1149,44.0798,44.1061,26600.0
2013-04-12 15:25:00,50.16,50.16,50.13,50.14,33400.0,44.0974,44.0974,44.071,44.0798,33400.0
2013-04-12 15:30:00,50.13,50.13,50.07,50.07,33700.0,44.071,44.071,44.0182,44.0182,33700.0
2013-04-12 15:35:00,50.07,50.14,50.07,50.14,28200.0,44.0182,44.0798,44.0182,44.0798,28200.0
2013-04-12 15:40:00,50.14,50.2,50.13,50.2,48500.0,44.0798,44.1325,44.071,44.1325,48500.0
2013-04-12 15:45:00,50.2,50.23,50.18,50.22,59700.0,44.1325,44.1589,44.1149,44.1501,59700.0
2013-04-12 15:50:00,50.22,50.23,50.19,50.19,55200.0,44.1501,44.1589,44.1237,44.1237,55200.0
2013-04-12 15:55:00,50.19,50.31,50.17,50.31,172900.0,44.1237,44.2292,44.1061,44.2292,172900.0
2013-04-15 09:30:00,50.01,50.07,49.84,49.96,38900.0,43.9655,44.0182,43.816,43.9215,38900.0
2013-04-15 09:35:00,50.01,50.16,50.0,50.16,18600.0,43.9655,44.0974,43.9567,44.0974,18600.0
2013-04-15 09:40:00,50.15,50.16,49.96,50.02,20900.0,44.0886,44.0974,43.9215,43.9743,20900.0
2013-04-15 09:45:00,50.03,50.08,49.95,50.06,40100.0,43.9831,44.027,43.9127,44.0094,40100.0
2013-04-15 09:50:00,50.07,50.09,49.96,50.09,45900.0,44.0182,44.0358,43.9215,44.0358,45900.0
2013-04-15 09:55:00,50.09,50.27,50.09,50.27,19800.0,44.0358,44.1941,44.0358,44.1941,19800.0
2013-04-15 10:00:00,50.27,50.3,50.13,50.2,57100.0,44.1941,44.2204,44.071,44.1325,57100.0
2013-04-15 10:05:00,50.21,50.25,50.15,50.19,69500.0,44.1413,44.1765,44.0886,44.1237,69500.0
2013-04-15 10:10:00,50.18,50.31,50.18,50.3,18700.0,44.1149,44.2292,44.1149,44.2204,18700.0
2013-04-15 10:15:00,50.31,50.32,50.25,50.3,32900.0,44.2292,44.238,44.1765,44.2204,32900.0
2013-04-15 10:20:00,50.3,50.31,50.23,50.26,36600.0,44.2204,44.2292,44.1589,44.1853,36600.0
2013-04-15 10:25:00,50.26,50.48,50.26,50.47,42000.0,44.1853,44.3787,44.1853,44.3699,42000.0
2013-04-15 10:30:00,50.48,50.5,50.46,50.48,39500.0,44.3787,44.3963,44.3611,44.3787,39500.0
2013-04-15 10:35:00,50.47,50.53,50.43,50.5,52300.0,44.3699,44.4226,44.3347,44.3963,52300.0
2013-04-15 10:40:00,50.49,50.54,50.45,50.52,49200.0,44.3875,44.4314,44.3523,44.4138,49200.0
2013-04-15 10:45:00,50.52,50.6,50.52,50.54,31700.0,44.4138,44.4842,44.4138,44.4314,31700.0
2013-04-15 10:50:00,50.54,50.56,50.45,50.47,42000.0,44.4314,44.449,44.3523,44.3699,42000.0
2013-04-15 10:55:00,50.46,50.47,50.44,50.46,20300.0,44.3611,44.3699,44.3435,44.3611,20300.0
2013-04-15 11:00:00,50.46,50.46,50.38,50.39,23700.0,44.3611,44.3611,44.2908,44.2996,23700.0
2013-04-15 11:05:00,50.4,50.41,50.37,50.37,13400.0,44.3083,44.3171,44.282,44.282,13400.0
2013-04-15 11:10:00,50.36,50.4,50.36,50.4,14300.0,44.2732,44.3083,44.2732,44.3083,14300.0
2013-04-15 11:15:00,50.39,50.4,50.33,50.34,14700.0,44.2996,44.3083,44.2468,44.2556,14700.0
2013-04-15 11:20:00,50.34,50.38,50.34,50.38,16100.0,44.2556,44.2908,44.2556,44.2908,16100.0
2013-04-15 11:25:00,50.38,50.48,50.37,50.48,21300.0,44.2908,44.3787,44.282,44.3787,21300.0
2013-04-15 11:30:00,50.49,50.54,50.45,50.51,25300.0,44.3875,44.4314,44.3523,44.405,25300.0
2013-04-15 11:35:00,50.52,50.52,50.48,50.49,43400.0,44.4138,44.4138,44.3787,44.3875,43400.0
2013-04-15 11:40:00,50.49,50.52,50.39,50.39,41600.0,44.3875,44.4138,44.2996,44.2996,41600.0
2013-04-15 11:45:00,50.4,50.47,50.4,50.46,61100.0,44.3083,44.3699,44.3083,44.3611,61100.0
2013-04-15 11:50:00,50.47,50.48,50.46,50.48,35000.0,44.3699,44.3787,44.3611,44.3787,35000.0
2013-04-15 11:55:00,50.48,50.48,50.33,50.36,46500.0,44.3787,44.3787,44.2468,44.2732,46500.0
2013-04-15 12:00:00,50.36,50.38,50.31,50.35,32000.0,44.2732,44.2908,44.2292,44.2644,32000.0
2013-04-15 12:05:00,50.36,50.37,50.34,50.36,12000.0,44.2732,44.282,44.2556,44.2732,12000.0
2013-04-15 12:10:00,50.37,50.39,50.35,50.38,11600.0,44.282,44.2996,44.2644,44.2908,11600.0
2013-04-15 12:15:00,50.38,50.38,50.31,50.33,16200.0,44.2908,44.2908,44.2292,44.2468,16200.0
2013-04-15 12:20:00,50.34,50.34,50.23,50.23,12100.0,44.2556,44.2556,44.1589,44.1589,12100.0
2013-04-15 12:25:00,50.22,50.23,50.18,50.2,13200.0,44.1501,44.1589,44.1149,44.1325,13200.0
2013-04-15 12:30:00,50.2,50.23,50.18,50.22,22500.0,44.1325,44.1589,44.1149,44.1501,22500.0
2013-04-15 12:35:00,50.2,50.21,50.13,50.13,24300.0,44.1325,44.1413,44.071,44.071,24300.0
2013-04-15 12:40:00,50.13,50.13,50.09,50.13,9600.0,44.071,44.071,44.0358,44.071,9600.0
2013-04-15 12:45:00,50.13,50.16,50.09,50.16,22500.0,44.071,44.0974,44.0358,44.0974,22500.0
2013-04-15 12:50:00,50.17,50.18,49.89,49.89,48600.0,44.1061,44.1149,43.86,43.86,48600.0
2013-04-15 12:55:00,49.9,49.92,49.84,49.88,25500.0,43.8688,43.8864,43.816,43.8512,25500.0
2013-04-15 13:00:00,49.88,49.9,49.87,49.89,13600.0,43.8512,43.8688,43.8424,43.86,13600.0
2013-04-15 13:05:00,49.88,49.88,49.78,49.81,43100.0,43.8512,43.8512,43.7633,43.7897,43100.0
2013-04-15 13:10:00,49.82,49.89,49.82,49.88,16500.0,43.7984,43.86,43.7984,43.8512,16500.0
2013-04-15 13:15:00,49.88,49.89,49.84,49.86,11400.0,43.8512,43.86,43.816,43.8336,11400.0
2013-04-15 13:20:00,49.85,49.85,49.81,49.81,7100.0,43.8248,43.8248,43.7897,43.7897,7100.0
2013-04-15 13:25:00,49.82,49.87,49.82,49.87,11100.0,43.7984,43.8424,43.7984,43.8424,11100.0
2013-04-15 13:30:00,49.86,49.88,49.85,49.87,20900.0,43.8336,43.8512,43.8248,43.8424,20900.0
2013-04-15 13:35:00,49.86,49.87,49.83,49.83,8700.0,43.8336,43.8424,43.8072,43.8072,8700.0
2013-04-15 13:40:00,49.83,49.83,49.78,49.78,11000.0,43.8072,43.8072,43.7633,43.7633,11000.0
2013-04-15 13:45:00,49.79,49.79,49.71,49.73,31100.0,43.7721,43.7721,43.7017,43.7193,31100.0
2013-04-15 13:50:00,49.73,49.76,49.71,49.75,18200.0,43.7193,43.7457,43.7017,43.7369,18200.0
2013-04-15 13:55:00,49.75,49.76,49.72,49.76,43000.0,43.7369,43.7457,43.7105,43.7457,43000.0
2013-04-15 14:00:00,49.75,49.76,49.63,49.66,29900.0,43.7369,43.7457,43.6314,43.6578,29900.0
2013-04-15 14:05:00,49.66,49.68,49.62,49.68,23000.0,43.6578,43.6754,43.6226,43.6754,23000.0
2013-04-15 14:10:00,49.68,49.74,49.68,49.73,28700.0,43.6754,43.7281,43.6754,43.7193,28700.0
2013-04-15 14:15:00,49.73,49.76,49.71,49.74,27000.0,43.7193,43.7457,43.7017,43.7281,27000.0
2013-04-15 14:20:00,49.75,49.82,49.75,49.79,38400.0,43.7369,43.7984,43.7369,43.7721,38400.0
2013-04-15 14:25:00,49.8,49.8,49.78,49.79,33400.0,43.7809,43.7809,43.7633,43.7721,33400.0
2013-04-15 14:30:00,49.78,49.81,49.78,49.81,84700.0,43.7633,43.7897,43.7633,43.7897,84700.0
2013-04-15 14:35:00,49.8,49.89,49.8,49.87,53200.0,43.7809,43.86,43.7809,43.8424,53200.0
2013-04-15 14:40:00,49.86,49.87,49.8,49.85,29700.0,43.8336,43.8424,43.7809,43.8248,29700.0
2013-04-15 14:45:00,49.84,50.02,49.84,50.02,40200.0,43.816,43.9743,43.816,43.9743,40200.0
2013-04-15 14:50:00,50.01,50.02,49.99,50.0,50600.0,43.9655,43.9743,43.9479,43.9567,50600.0
2013-04-15 14:55:00,50.0,50.02,49.95,49.95,70000.0,43.9567,43.9743,43.9127,43.9127,70000.0
2013-04-15 15:00:00,49.95,49.96,49.78,49.8,116000.0,43.9127,43.9215,43.7633,43.7809,116000.0
2013-04-15 15:05:00,49.8,49.8,49.65,49.67,88600.0,43.7809,43.7809,43.649,43.6666,88600.0
2013-04-15 15:10:00,49.68,49.74,49.66,49.74,35900.0,43.6754,43.7281,43.6578,43.7281,35900.0
2013-04-15 15:15:00,49.75,49.91,49.75,49.9,39100.0,43.7369,43.8776,43.7369,43.8688,39100.0
2013-04-15 15:20:00,49.89,50.01,49.88,50.0,94900.0,43.86,43.9655,43.8512,43.9567,94900.0
2013-04-15 15:25:00,50.01,50.03,49.99,50.0,85500.0,43.9655,43.9831,43.9479,43.9567,85500.0
2013-04-15 15:30:00,50.01,50.02,49.89,49.9,49900.0,43.9655,43.9743,43.86,43.8688,49900.0
2013-04-15 15:35:00,49.9,49.9,49.78,49.81,56300.0,43.8688,43.8688,43.7633,43.7897,56300.0
2013-04-15 15:40:00,49.81,49.95,49.8,49.93,100700.0,43.7897,43.9127,43.7809,43.8952,100700.0
2013-04-15 15:45:00,49.93,49.99,49.91,49.92,153700.0,43.8952,43.9479,43.8776,43.8864,153700.0
2013-04-15 15:50:00,49.91,49.96,49.86,49.96,164900.0,43.8776,43.9215,43.8336,43.9215,164900.0
2013-04-15 15:55:00,49.96,50.0,49.89,49.91,312800.0,43.9215,43.9567,43.86,43.8776,312800.0
2013-04-16 09:30:00,49.98,49.98,49.55,49.63,49700.0,43.9391,43.9391,43.5611,43.6314,49700.0
2013-04-16 09:35:00,49.63,49.94,49.6,49.81,35600.0,43.6314,43.9039,43.605,43.7897,35600.0
2013-04-16 09:40:00,49.85,49.99,49.78,49.94,36700.0,43.8248,43.9479,43.7633,43.9039,36700.0
2013-04-16 09:45:00,49.94,50.05,49.92,50.02,55700.0,43.9039,44.0006,43.8864,43.9743,55700.0
2013-04-16 09:50:00,50.01,50.01,49.78,49.8,50000.0,43.9655,43.9655,43.7633,43.7809,50000.0
2013-04-16 09:55:00,49.81,49.82,49.69,49.77,78500.0,43.7897,43.7984,43.6842,43.7545,78500.0
2013-04-16 10:00:00,49.76,49.84,49.67,49.84,71900.0,43.7457,43.816,43.6666,43.816,71900.0
2013-04-16 10:05:00,49.84,49.9,49.82,49.89,23400.0,43.816,43.8688,43.7984,43.86,23400.0
2013-04-16 10:10:00,49.89,49.92,49.86,49.88,20600.0,43.86,43.8864,43.8336,43.8512,20600.0
2013-04-16 10:15:00,49.9,49.96,49.87,49.92,54300.0,43.8688,43.9215,43.8424,43.8864,54300.0
2013-04-16 10:20:00,49.91,49.93,49.88,49.89,45900.0,43.8776,43.8952,43.8512,43.86,45900.0
2013-04-16 10:25:00,49.9,49.94,49.89,49.91,31700.0,43.8688,43.9039,43.86,43.8776,31700.0
2013-04-16 10:30:00,49.9,49.95,49.89,49.92,34000.0,43.8688,43.9127,43.86,43.8864,34000.0
2013-04-16 10:35:00,49.92,49.92,49.89,49.9,88900.0,43.8864,43.8864,43.86,43.8688,88900.0
2013-04-16 10:40:00,49.89,49.9,49.84,49.88,39500.0,43.86,43.8688,43.816,43.8512,39500.0
2013-04-16 10:45:00,49.88,49.91,49.87,49.91,35100.0,43.8512,43.8776,43.8424,43.8776,35100.0
2013-04-16 10:50:00,49.91,49.94,49.9,49.91,21800.0,43.8776,43.9039,43.8688,43.8776,21800.0
2013-04-16 10:55:00,49.91,49.95,49.91,49.95,20800.0,43.8776,43.9127,43.8776,43.9127,20800.0
2013-04-16 11:00:00,49.95,50.03,49.95,50.0,18300.0,43.9127,43.9831,43.9127,43.9567,18300.0
2013-04-16 11:05:00,50.01,50.03,49.96,50.0,22000.0,43.9655,43.9831,43.9215,43.9567,22000.0
2013-04-16 11:10:00,50.0,50.14,50.0,50.14,29200.0,43.9567,44.0798,43.9567,44.0798,29200.0
2013-04-16 11:15:00,50.13,50.19,50.12,50.12,49100.0,44.071,44.1237,44.0622,44.0622,49100.0
2013-04-16 11:20:00,50.11,50.11,50.02,50.04,31100.0,44.0534,44.0534,43.9743,43.9919,31100.0
2013-04-16 11:25:00,50.04,50.06,49.99,50.02,63600.0,43.9919,44.0094,43.9479,43.9743,63600.0
2013-04-16 11:30:00,50.01,50.03,49.98,50.0,27400.0,43.9655,43.9831,43.9391,43.9567,27400.0
2013-04-16 11:35:00,50.0,50.07,49.98,50.05,19400.0,43.9567,44.0182,43.9391,44.0006,19400.0
2013-04-16 11:40:00,50.06,50.06,49.97,49.97,22300.0,44.0094,44.0094,43.9303,43.9303,22300.0
2013-04-16 11:45:00,49.98,49.99,49.97,49.98,20000.0,43.9391,43.9479,43.9303,43.9391,20000.0
2013-04-16 11:50:00,49.98,49.98,49.94,49.98,53400.0,43.9391,43.9391,43.9039,43.9391,53400.0
2013-04-16 11:55:00,49.97,50.01,49.97,49.99,50300.0,43.9303,43.9655,43.9303,43.9479,50300.0
2013-04-16 12:00:00,50.0,50.04,50.0,50.04,21800.0,43.9567,43.9919,43.9567,43.9919,21800.0
2013-04-16 12:05:00,50.04,50.09,50.04,50.05,18000.0,43.9919,44.0358,43.9919,44.0006,18000.0
2013-04-16 12:10:00,50.06,50.08,50.03,50.05,11800.0,44.0094,44.027,43.9831,44.0006,11800.0
2013-04-16 12:15:00,50.05,50.09,50.03,50.09,20900.0,44.0006,44.0358,43.9831,44.0358,20900.0
2013-04-16 12:20:00,50.09,50.11,50.07,50.07,14100.0,44.0358,44.0534,44.0182,44.0182,14100.0
2013-04-16 12:25:00,50.07,50.1,50.07,50.1,13500.0,44.0182,44.0446,44.0182,44.0446,13500.0
2013-04-16 12:30:00,50.1,50.18,50.1,50.18,22100.0,44.0446,44.1149,44.0446,44.1149,22100.0
2013-04-16 12:35:00,50.19,50.22,50.19,50.21,14500.0,44.1237,44.1501,44.1237,44.1413,14500.0
2013-04-16 12:40:00,50.21,50.26,50.2,50.26,33400.0,44.1413,44.1853,44.1325,44.1853,33400.0
2013-04-16 12:45:00,50.26,50.31,50.25,50.3,27800.0,44.1853,44.2292,44.1765,44.2204,27800.0
2013-04-16 12:50:00,50.31,50.48,50.3,50.48,67000.0,44.2292,44.3787,44.2204,44.3787,67000.0
2013-04-16 12:55:00,50.47,50.51,50.46,50.48,63500.0,44.3699,44.405,44.3611,44.3787,63500.0
2013-04-16 13:00:00,50.48,50.49,50.37,50.38,45700.0,44.3787,44.3875,44.282,44.2908,45700.0
2013-04-16 13:05:00,50.37,50.42,50.36,50.41,56300.0,44.282,44.3259,44.2732,44.3171,56300.0
2013-04-16 13:10:00,50.41,50.42,50.36,50.37,42400.0,44.3171,44.3259,44.2732,44.282,42400.0
2013-04-16 13:15:00,50.39,50.42,50.38,50.42,22900.0,44.2996,44.3259,44.2908,44.3259,22900.0
2013-04-16 13:20:00,50.41,50.43,50.39,50.39,28000.0,44.3171,44.3347,44.2996,44.2996,28000.0
2013-04-16 13:25:00,50.39,50.41,50.39,50.39,17600.0,44.2996,44.3171,44.2996,44.2996,17600.0
2013-04-16 13:30:00,50.39,50.4,50.37,50.4,20900.0,44.2996,44.3083,44.282,44.3083,20900.0
2013-04-16 13:35:00,50.39,50.39,50.36,50.37,19000.0,44.2996,44.2996,44.2732,44.282,19000.0
2013-04-16 13:40:00,50.36,50.39,50.36,50.37,15800.0,44.2732,44.2996,44.2732,44.282,15800.0
2013-04-16 13:45:00,50.37,50.37,50.35,50.35,17600.0,44.282,44.282,44.2644,44.2644,17600.0
2013-04-16 13:50:00,50.36,50.37,50.26,50.26,35900.0,44.2732,44.282,44.1853,44.1853,35900.0
2013-04-16 13:55:00,50.26,50.26,50.22,50.23,24100.0,44.1853,44.1853,44.1501,44.1589,24100.0
2013-04-16 14:00:00,50.24,50.27,50.22,50.27,15800.0,44.1677,44.1941,44.1501,44.1941,15800.0
2013-04-16 14:05:00,50.26,50.33,50.26,50.33,31500.0,44.1853,44.2468,44.1853,44.2468,31500.0
2013-04-16 14:10:00,50.33,50.33,50.26,50.27,20400.0,44.2468,44.2468,44.1853,44.1941,20400.0
2013-04-16 14:15:00,50.27,50.28,50.25,50.27,17400.0,44.1941,44.2028,44.1765,44.1941,17400.0
2013-04-16 14:20:00,50.28,50.32,50.28,50.3,20500.0,44.2028,44.238,44.2028,44.2204,20500.0
2013-04-16 14:25:00,50.29,50.32,50.28,50.31,27000.0,44.2116,44.238,44.2028,44.2292,27000.0
2013-04-16 14:30:00,50.31,50.34,50.3,50.31,26700.0,44.2292,44.2556,44.2204,44.2292,26700.0
2013-04-16 14:35:00,50.3,50.33,50.3,50.33,18700.0,44.2204,44.2468,44.2204,44.2468,18700.0
2013-04-16 14:40:00,50.33,50.38,50.33,50.37,53700.0,44.2468,44.2908,44.2468,44.282,53700.0
2013-04-16 14:45:00,50.37,50.42,50.36,50.36,25800.0,44.282,44.3259,44.2732,44.2732,25800.0
2013-04-16 14:50:00,50.36,50.36,50.32,50.34,16800.0,44.2732,44.2732,44.238,44.2556,16800.0
2013-04-16 14:55:00,50.34,50.35,50.25,50.27,27200.0,44.2556,44.2644,44.1765,44.1941,27200.0
2013-04-16 15:00:00,50.26,50.28,50.25,50.28,23300.0,44.1853,44.2028,44.1765,44.2028,23300.0
2013-04-16 15:05:00,50.27,50.33,50.26,50.27,29200.0,44.1941,44.2468,44.1853,44.1941,29200.0
2013-04-16 15:10:00,50.27,50.29,50.26,50.27,32100.0,44.1941,44.2116,44.1853,44.1941,32100.0
2013-04-16 15:15:00,50.27,50.32,50.27,50.31,52600.0,44.1941,44.238,44.1941,44.2292,52600.0
2013-04-16 15:20:00,50.3,50.32,50.22,50.25,194500.0,44.2204,44.238,44.1501,44.1765,194500.0
2013-04-16 15:25:00,50.25,50.3,50.25,50.27,134500.0,44.1765,44.2204,44.1765,44.1941,134500.0
2013-04-16 15:30:00,50.28,50.32,50.28,50.31,53700.0,44.2028,44.238,44.2028,44.2292,53700.0
2013-04-16 15:35:00,50.31,50.39,50.3,50.39,89000.0,44.2292,44.2996,44.2204,44.2996,89000.0
2013-04-16 15:40:00,50.39,50.42,50.39,50.41,52400.0,44.2996,44.3259,44.2996,44.3171,52400.0
2013-04-16 15:45:00,50.41,50.41,50.36,50.39,109700.0,44.3171,44.3171,44.2732,44.2996,109700.0
2013-04-16 15:50:00,50.38,50.4,50.36,50.38,109400.0,44.2908,44.3083,44.2732,44.2908,109400.0
2013-04-16 15:55:00,50.39,50.49,50.38,50.46,284000.0,44.2996,44.3875,44.2908,44.3611,284000.0
2013-04-17 09:30:00,50.13,50.47,50.13,50.36,86200.0,44.071,44.3699,44.071,44.2732,86200.0
2013-04-17 09:35:00,50.38,50.41,50.28,50.38,25500.0,44.2908,44.3171,44.2028,44.2908,25500.0
2013-04-17 09:40:00,50.4,50.59,50.3,50.59,147300.0,44.3083,44.4754,44.2204,44.4754,147300.0
2013-04-17 09:45:00,50.58,51.19,50.58,51.14,206500.0,44.4666,45.0029,44.4666,44.9589,206500.0
2013-04-17 09:50:00,51.12,51.2,50.79,51.0,84600.0,44.9413,45.0117,44.6512,44.8358,84600.0
2013-04-17 09:55:00,51.02,51.24,50.93,51.22,215300.0,44.8534,45.0468,44.7743,45.0292,215300.0
2013-04-17 10:00:00,51.23,51.69,51.2,51.34,355600.0,45.038,45.4424,45.0117,45.1347,355600.0
2013-04-17 10:05:00,51.33,51.45,51.2,51.24,148600.0,45.1259,45.2314,45.0117,45.0468,148600.0
2013-04-17 10:10:00,51.24,51.27,51.2,51.21,85300.0,45.0468,45.0732,45.0117,45.0204,85300.0
2013-04-17 10:15:00,51.21,51.38,51.2,51.37,138500.0,45.0204,45.1699,45.0117,45.1611,138500.0
2013-04-17 10:20:00,51.35,51.37,51.12,51.19,86200.0,45.1435,45.1611,44.9413,45.0029,86200.0
2013-04-17 10:25:00,51.17,51.18,51.09,51.13,112700.0,44.9853,44.9941,44.9149,44.9501,112700.0
2013-04-17 10:30:00,51.14,51.14,51.03,51.13,47500.0,44.9589,44.9589,44.8622,44.9501,47500.0
2013-04-17 10:35:00,51.13,51.21,51.09,51.15,41500.0,44.9501,45.0204,44.9149,44.9677,41500.0
2013-04-17 10:40:00,51.14,51.16,51.05,51.08,49700.0,44.9589,44.9765,44.8798,44.9062,49700.0
2013-04-17 10:45:00,51.06,51.14,51.05,51.06,78000.0,44.8886,44.9589,44.8798,44.8886,78000.0
2013-04-17 10:50:00,51.05,51.15,51.05,51.14,70800.0,44.8798,44.9677,44.8798,44.9589,70800.0
2013-04-17 10:55:00,51.14,51.24,51.05,51.21,83400.0,44.9589,45.0468,44.8798,45.0204,83400.0
2013-04-17 11:00:00,51.19,51.22,51.12,51.2,82200.0,45.0029,45.0292,44.9413,45.0117,82200.0
2013-04-17 11:05:00,51.2,51.2,51.1,51.1,74300.0,45.0117,45.0117,44.9237,44.9237,74300.0
2013-04-17 11:10:00,51.1,51.2,51.03,51.05,127300.0,44.9237,45.0117,44.8622,44.8798,127300.0
2013-04-17 11:15:00,51.06,51.09,50.94,51.03,102900.0,44.8886,44.9149,44.7831,44.8622,102900.0
2013-04-17 11:20:00,51.03,51.09,51.01,51.02,78700.0,44.8622,44.9149,44.8446,44.8534,78700.0
2013-04-17 11:25:00,51.04,51.09,51.03,51.09,30900.0,44.871,44.9149,44.8622,44.9149,30900.0
2013-04-17 11:30:00,51.09,51.09,51.04,51.05,35700.0,44.9149,44.9149,44.871,44.8798,35700.0
2013-04-17 11:35:00,51.05,51.09,51.03,51.04,74100.0,44.8798,44.9149,44.8622,44.871,74100.0
2013-04-17 11:40:00,51.04,51.09,51.04,51.09,57200.0,44.871,44.9149,44.871,44.9149,57200.0
2013-04-17 11:45:00,51.09,51.09,51.03,51.05,59300.0,44.9149,44.9149,44.8622,44.8798,59300.0
2013-04-17 11:50:00,51.05,51.08,51.04,51.08,42100.0,44.8798,44.9062,44.871,44.9062,42100.0
2013-04-17 11:55:00,51.08,51.08,51.03,51.04,63000.0,44.9062,44.9062,44.8622,44.871,63000.0
2013-04-17 12:00:00,51.04,51.04,50.94,50.94,36500.0,44.871,44.871,44.7831,44.7831,36500.0
2013-04-17 12:05:00,50.94,50.94,50.86,50.89,37000.0,44.7831,44.7831,44.7127,44.7391,37000.0
2013-04-17 12:10:00,50.89,50.95,50.88,50.89,36900.0,44.7391,44.7919,44.7303,44.7391,36900.0
2013-04-17 12:15:00,50.89,50.92,50.86,50.9,27800.0,44.7391,44.7655,44.7127,44.7479,27800.0
2013-04-17 12:20:00,50.91,50.91,50.75,50.81,25300.0,44.7567,44.7567,44.616,44.6688,25300.0
2013-04-17 12:25:00,50.82,50.82,50.74,50.75,19600.0,44.6776,44.6776,44.6072,44.616,19600.0
2013-04-17 12:30:00,50.75,50.79,50.75,50.78,14900.0,44.616,44.6512,44.616,44.6424,14900.0
2013-04-17 12:35:00,50.79,50.94,50.79,50.92,23300.0,44.6512,44.7831,44.6512,44.7655,23300.0
2013-04-17 12:40:00,50.92,50.93,50.75,50.78,30900.0,44.7655,44.7743,44.616,44.6424,30900.0
2013-04-17 12:45:00,50.8,50.82,50.75,50.75,18100.0,44.66,44.6776,44.616,44.616,18100.0
2013-04-17 12:50:00,50.75,50.82,50.68,50.82,29500.0,44.616,44.6776,44.5545,44.6776,29500.0
2013-04-17 12:55:00,50.82,50.9,50.79,50.89,10000.0,44.6776,44.7479,44.6512,44.7391,10000.0
2013-04-17 13:00:00,50.89,50.94,50.86,50.92,13700.0,44.7391,44.7831,44.7127,44.7655,13700.0
2013-04-17 13:05:00,50.93,50.94,50.89,50.92,185600.0,44.7743,44.7831,44.7391,44.7655,185600.0
2013-04-17 13:10:00,50.91,50.93,50.89,50.9,18600.0,44.7567,44.7743,44.7391,44.7479,18600.0
2013-04-17 13:15:00,50.91,50.94,50.89,50.91,25700.0,44.7567,44.7831,44.7391,44.7567,25700.0
2013-04-17 13:20:00,50.91,50.99,50.9,50.99,21200.0,44.7567,44.827,44.7479,44.827,21200.0
2013-04-17 13:25:00,51.0,51.12,50.99,51.1,65600.0,44.8358,44.9413,44.827,44.9237,65600.0
2013-04-17 13:30:00,51.1,51.18,51.05,51.16,96000.0,44.9237,44.9941,44.8798,44.9765,96000.0
2013-04-17 13:35:00,51.14,51.33,51.11,51.29,63900.0,44.9589,45.1259,44.9325,45.0908,63900.0
2013-04-17 13:40:00,51.3,51.5,51.28,51.48,39000.0,45.0996,45.2754,45.082,45.2578,39000.0
2013-04-17 13:45:00,51.49,51.77,51.47,51.74,139700.0,45.2666,45.5128,45.249,45.4864,139700.0
2013-04-17 13:50:00,51.72,51.74,51.61,51.66,39300.0,45.4688,45.4864,45.3721,45.4161,39300.0
2013-04-17 13:55:00,51.66,51.67,51.46,51.58,36500.0,45.4161,45.4248,45.2402,45.3457,36500.0
2013-04-17 14:00:00,51.58,51.59,51.43,51.49,53300.0,45.3457,45.3545,45.2139,45.2666,53300.0
2013-04-17 14:05:00,51.49,51.54,51.45,51.54,31000.0,45.2666,45.3106,45.2314,45.3106,31000.0
2013-04-17 14:10:00,51.55,51.69,51.53,51.62,42500.0,45.3193,45.4424,45.3018,45.3809,42500.0
2013-04-17 14:15:00,51.62,51.62,51.52,51.55,23500.0,45.3809,45.3809,45.293,45.3193,23500.0
2013-04-17 14:20:00,51.55,51.72,51.54,51.69,72100.0,45.3193,45.4688,45.3106,45.4424,72100.0
2013-04-17 14:25:00,51.69,51.8,51.65,51.75,77800.0,45.4424,45.5391,45.4073,45.4952,77800.0
2013-04-17 14:30:00,51.74,51.76,51.66,51.72,99600.0,45.4864,45.504,45.4161,45.4688,99600.0
2013-04-17 14:35:00,51.72,51.82,51.69,51.79,69300.0,45.4688,45.5567,45.4424,45.5303,69300.0
2013-04-17 14:40:00,51.78,51.78,51.57,51.6,74900.0,45.5215,45.5215,45.3369,45.3633,74900.0
2013-04-17 14:45:00,51.6,51.66,51.54,51.64,195000.0,45.3633,45.4161,45.3106,45.3985,195000.0
2013-04-17 14:50:00,51.63,51.64,51.54,51.59,43200.0,45.3897,45.3985,45.3106,45.3545,43200.0
2013-04-17 14:55:00,51.58,51.7,51.57,51.64,42200.0,45.3457,45.4512,45.3369,45.3985,42200.0
2013-04-17 15:00:00,51.62,51.62,51.54,51.6,45900.0,45.3809,45.3809,45.3106,45.3633,45900.0
2013-04-17 15:05:00,51.6,51.66,51.54,51.56,50600.0,45.3633,45.4161,45.3106,45.3281,50600.0
2013-04-17 15:10:00,51.57,51.63,51.54,51.62,39100.0,45.3369,45.3897,45.3106,45.3809,39100.0
2013-04-17 15:15:00,51.62,51.65,51.55,51.55,51800.0,45.3809,45.4073,45.3193,45.3193,51800.0
2013-04-17 15:20:00,51.55,51.58,51.54,51.55,39100.0,45.3193,45.3457,45.3106,45.3193,39100.0
2013-04-17 15:25:00,51.55,51.63,51.55,51.57,49300.0,45.3193,45.3897,45.3193,45.3369,49300.0
2013-04-17 15:30:00,51.58,51.59,51.54,51.55,60000.0,45.3457,45.3545,45.3106,45.3193,60000.0
2013-04-17 15:35:00,51.55,51.62,51.54,51.59,97800.0,45.3193,45.3809,45.3106,45.3545,97800.0
2013-04-17 15:40:00,51.59,51.62,51.52,51.57,70300.0,45.3545,45.3809,45.293,45.3369,70300.0
2013-04-17 15:45:00,51.58,51.77,51.56,51.77,277400.0,45.3457,45.5128,45.3281,45.5128,277400.0
2013-04-17 15:50:00,51.77,51.78,51.69,51.71,129400.0,45.5128,45.5215,45.4424,45.46,129400.0
2013-04-17 15:55:00,51.71,51.92,51.7,51.9,490900.0,45.46,45.6446,45.4512,45.627,490900.0
2013-04-18 09:30:00,51.9,51.99,51.45,51.65,137000.0,45.627,45.7062,45.2314,45.4073,137000.0
2013-04-18 09:35:00,51.65,51.78,51.41,51.47,62700.0,45.4073,45.5215,45.1963,45.249,62700.0
2013-04-18 09:40:00,51.47,51.53,51.33,51.5,65400.0,45.249,45.3018,45.1259,45.2754,65400.0
2013-04-18 09:45:00,51.5,51.58,51.47,51.5,52200.0,45.2754,45.3457,45.249,45.2754,52200.0
2013-04-18 09:50:00,51.5,51.5,51.24,51.35,43700.0,45.2754,45.2754,45.0468,45.1435,43700.0
2013-04-18 09:55:00,51.32,51.35,51.11,51.28,48300.0,45.1171,45.1435,44.9325,45.082,48300.0
2013-04-18 10:00:00,51.27,51.27,51.13,51.22,49300.0,45.0732,45.0732,44.9501,45.0292,49300.0
2013-04-18 10:05:00,51.22,51.3,51.2,51.27,28500.0,45.0292,45.0996,45.0117,45.0732,28500.0
2013-04-18 10:10:00,51.28,51.45,51.28,51.45,18300.0,45.082,45.2314,45.082,45.2314,18300.0
2013-04-18 10:15:00,51.46,51.46,51.29,51.31,34000.0,45.2402,45.2402,45.0908,45.1084,34000.0
2013-04-18 10:20:00,51.32,51.5,51.31,51.36,42800.0,45.1171,45.2754,45.1084,45.1523,42800.0
2013-04-18 10:25:00,51.32,51.47,51.29,51.46,53000.0,45.1171,45.249,45.0908,45.2402,53000.0
2013-04-18 10:30:00,51.47,51.51,51.46,51.49,48500.0,45.249,45.2842,45.2402,45.2666,48500.0
2013-04-18 10:35:00,51.49,51.5,51.33,51.34,38400.0,45.2666,45.2754,45.1259,45.1347,38400.0
2013-04-18 10:40:00,51.34,51.37,51.29,51.36,39200.0,45.1347,45.1611,45.0908,45.1523,39200.0
2013-04-18 10:45:00,51.37,51.46,51.35,51.4,38400.0,45.1611,45.2402,45.1435,45.1875,38400.0
2013-04-18 10:50:00,51.4,51.47,51.35,51.4,31300.0,45.1875,45.249,45.1435,45.1875,31300.0
2013-04-18 10:55:00,51.39,51.39,51.29,51.31,45600.0,45.1787,45.1787,45.0908,45.1084,45600.0
2013-04-18 11:00:00,51.31,51.35,51.29,51.32,32500.0,45.1084,45.1435,45.0908,45.1171,32500.0
2013-04-18 11:05:00,51.31,51.34,51.29,51.34,27000.0,45.1084,45.1347,45.0908,45.1347,27000.0
2013-04-18 11:10:00,51.33,51.36,51.18,51.23,54300.0,45.1259,45.1523,44.9941,45.038,54300.0
2013-04-18 11:15:00,51.23,51.32,51.19,51.23,70800.0,45.038,45.1171,45.0029,45.038,70800.0
2013-04-18 11:20:00,51.22,51.23,51.09,51.1,57000.0,45.0292,45.038,44.9149,44.9237,57000.0
2013-04-18 11:25:00,51.1,51.18,51.05,51.15,118100.0,44.9237,44.9941,44.8798,44.9677,118100.0
2013-04-18 11:30:00,51.14,51.18,51.03,51.04,34500.0,44.9589,44.9941,44.8622,44.871,34500.0
2013-04-18 11:35:00,51.03,51.03,50.9,50.96,156700.0,44.8622,44.8622,44.7479,44.8007,156700.0
2013-04-18 11:40:00,50.97,50.98,50.79,50.79,111900.0,44.8094,44.8182,44.6512,44.6512,111900.0
2013-04-18 11:45:00,50.78,50.86,50.67,50.83,84400.0,44.6424,44.7127,44.5457,44.6864,84400.0
2013-04-18 11:50:00,50.82,50.85,50.76,50.85,37500.0,44.6776,44.704,44.6248,44.704,37500.0
2013-04-18 11:55:00,50.83,50.9,50.82,50.86,23200.0,44.6864,44.7479,44.6776,44.7127,23200.0
2013-04-18 12:00:00,50.86,51.02,50.85,51.01,52700.0,44.7127,44.8534,44.704,44.8446,52700.0
2013-04-18 12:05:00,51.0,51.09,51.0,51.03,39200.0,44.8358,44.9149,44.8358,44.8622,39200.0
2013-04-18 12:10:00,51.03,51.11,51.03,51.09,26400.0,44.8622,44.9325,44.8622,44.9149,26400.0
2013-04-18 12:15:00,51.09,51.13,51.04,51.1,28400.0,44.9149,44.9501,44.871,44.9237,28400.0
2013-04-18 12:20:00,51.1,51.22,51.08,51.21,35100.0,44.9237,45.0292,44.9062,45.0204,35100.0
2013-04-18 12:25:00,51.19,51.33,51.17,51.22,51800.0,45.0029,45.1259,44.9853,45.0292,51800.0
2013-04-18 12:30:00,51.22,51.31,51.18,51.31,23100.0,45.0292,45.1084,44.9941,45.1084,23100.0
2013-04-18 12:35:00,51.29,51.32,51.22,51.23,36400.0,45.0908,45.1171,45.0292,45.038,36400.0
2013-04-18 12:40:00,51.22,51.22,51.18,51.2,31000.0,45.0292,45.0292,44.9941,45.0117,31000.0
2013-04-18 12:45:00,51.2,51.29,51.2,51.28,32600.0,45.0117,45.0908,45.0117,45.082,32600.0
2013-04-18 12:50:00,51.29,51.31,51.24,51.27,20500.0,45.0908,45.1084,45.0468,45.0732,20500.0
2013-04-18 12:55:00,51.28,51.35,51.25,51.3,49600.0,45.082,45.1435,45.0556,45.0996,49600.0
2013-04-18 13:00:00,51.29,51.3,51.25,51.29,24700.0,45.0908,45.0996,45.0556,45.0908,24700.0
2013-04-18 13:05:00,51.3,51.35,51.26,51.3,32600.0,45.0996,45.1435,45.0644,45.0996,32600.0
2013-04-18 13:10:00,51.3,51.33,51.27,51.27,25600.0,45.0996,45.1259,45.0732,45.0732,25600.0
2013-04-18 13:15:00,51.28,51.3,51.25,51.27,29800.0,45.082,45.0996,45.0556,45.0732,29800.0
2013-04-18 13:20:00,51.26,51.3,51.25,51.28,15600.0,45.0644,45.0996,45.0556,45.082,15600.0
2013-04-18 13:25:00,51.28,51.28,51.24,51.27,23900.0,45.082,45.082,45.0468,45.0732,23900.0
2013-04-18 13:30:00,51.28,51.28,51.25,51.26,17400.0,45.082,45.082,45.0556,45.0644,17400.0
2013-04-18 13:35:00,51.27,51.27,51.21,51.27,29600.0,45.0732,45.0732,45.0204,45.0732,29600.0
2013-04-18 13:40:00,51.27,51.28,51.19,51.24,15500.0,45.0732,45.082,45.0029,45.0468,15500.0
2013-04-18 13:45:00,51.23,51.26,51.21,51.26,19600.0,45.038,45.0644,45.0204,45.0644,19600.0
2013-04-18 13:50:00,51.26,51.31,51.24,51.3,21800.0,45.0644,45.1084,45.0468,45.0996,21800.0
2013-04-18 13:55:00,51.3,51.33,51.28,51.3,32500.0,45.0996,45.1259,45.082,45.0996,32500.0
2013-04-18 14:00:00,51.29,51.3,51.23,51.23,109200.0,45.0908,45.0996,45.038,45.038,109200.0
2013-04-18 14:05:00,51.23,51.29,51.21,51.22,61500.0,45.038,45.0908,45.0204,45.0292,61500.0
2013-04-18 14:10:00,51.22,51.28,51.22,51.28,57100.0,45.0292,45.082,45.0292,45.082,57100.0
2013-04-18 14:15:00,51.29,51.3,51.23,51.27,36100.0,45.0908,45.0996,45.038,45.0732,36100.0
2013-04-18 14:20:00,51.27,51.31,51.22,51.3,35000.0,45.0732,45.1084,45.0292,45.0996,35000.0
2013-04-18 14:25:00,51.3,51.35,51.3,51.33,35500.0,45.0996,45.1435,45.0996,45.1259,35500.0
2013-04-18 14:30:00,51.33,51.34,51.22,51.25,29400.0,45.1259,45.1347,45.0292,45.0556,29400.0
2013-04-18 14:35:00,51.25,51.32,51.25,51.32,21600.0,45.0556,45.1171,45.0556,45.1171,21600.0
2013-04-18 14:40:00,51.31,51.34,51.3,51.31,51500.0,45.1084,45.1347,45.0996,45.1084,51500.0
2013-04-18 14:45:00,51.31,51.32,51.22,51.27,32300.0,45.1084,45.1171,45.0292,45.0732,32300.0
2013-04-18 14:50:00,51.27,51.28,51.2,51.23,46300.0,45.0732,45.082,45.0117,45.038,46300.0
2013-04-18 14:55:00,51.24,51.26,51.2,51.25,44000.0,45.0468,45.0644,45.0117,45.0556,44000.0
2013-04-18 15:00:00,51.25,51.25,51.15,51.18,51700.0,45.0556,45.0556,44.9677,44.9941,51700.0
2013-04-18 15:05:00,51.19,51.26,51.19,51.25,61000.0,45.0029,45.0644,45.0029,45.0556,61000.0
2013-04-18 15:10:00,51.25,51.3,51.22,51.27,59600.0,45.0556,45.0996,45.0292,45.0732,59600.0
2013-04-18 15:15:00,51.27,51.3,51.25,51.27,35300.0,45.0732,45.0996,45.0556,45.0732,35300.0
2013-04-18 15:20:00,51.27,51.33,51.22,51.3,55500.0,45.0732,45.1259,45.0292,45.0996,55500.0
2013-04-18 15:25:00,51.3,51.34,51.23,51.23,38700.0,45.0996,45.1347,45.038,45.038,38700.0
2013-04-18 15:30:00,51.23,51.33,51.23,51.27,60500.0,45.038,45.1259,45.038,45.0732,60500.0
2013-04-18 15:35:00,51.27,51.31,51.27,51.3,66900.0,45.0732,45.1084,45.0732,45.0996,66900.0
2013-04-18 15:40:00,51.31,51.38,51.3,51.38,57900.0,45.1084,45.1699,45.0996,45.1699,57900.0
2013-04-18 15:45:00,51.37,51.38,51.29,51.3,109800.0,45.1611,45.1699,45.0908,45.0996,109800.0
2013-04-18 15:50:00,51.3,51.35,51.29,51.3,118400.0,45.0996,45.1435,45.0908,45.0996,118400.0
2013-04-18 15:55:00,51.29,51.32,51.25,51.3,171900.0,45.0908,45.1171,45.0556,45.0996,171900.0
2013-04-19 09:30:00,51.47,51.56,51.31,51.32,170300.0,45.249,45.3281,45.1084,45.1171,170300.0
2013-04-19 09:35:00,51.31,51.38,51.24,51.31,42400.0,45.1084,45.1699,45.0468,45.1084,42400.0
2013-04-19 09:40:00,51.26,51.37,51.24,51.3,65300.0,45.0644,45.1611,45.0468,45.0996,65300.0
2013-04-19 09:45:00,51.28,51.33,51.26,51.3,30800.0,45.082,45.1259,45.0644,45.0996,30800.0
2013-04-19 09:50:00,51.32,51.35,51.29,51.32,8000.0,45.1171,45.1435,45.0908,45.1171,8000.0
2013-04-19 09:55:00,51.31,51.32,51.23,51.3,21200.0,45.1084,45.1171,45.038,45.0996,21200.0
2013-04-19 10:00:00,51.31,51.56,51.31,51.38,26100.0,45.1084,45.3281,45.1084,45.1699,26100.0
2013-04-19 10:05:00,51.38,51.47,51.38,51.44,26700.0,45.1699,45.249,45.1699,45.2226,26700.0
2013-04-19 10:10:00,51.44,51.44,51.38,51.43,16600.0,45.2226,45.2226,45.1699,45.2139,16600.0
2013-04-19 10:15:00,51.43,51.44,51.37,51.41,15600.0,45.2139,45.2226,45.1611,45.1963,15600.0
2013-04-19 10:20:00,51.41,51.41,51.34,51.34,13000.0,45.1963,45.1963,45.1347,45.1347,13000.0
2013-04-19 10:25:00,51.35,51.37,51.27,51.3,12400.0,45.1435,45.1611,45.0732,45.0996,12400.0
2013-04-19 10:30:00,51.3,51.33,51.25,51.31,19600.0,45.0996,45.1259,45.0556,45.1084,19600.0
2013-04-19 10:35:00,51.31,51.34,51.27,51.3,17000.0,45.1084,45.1347,45.0732,45.0996,17000.0
2013-04-19 10:40:00,51.31,51.31,51.22,51.25,59100.0,45.1084,45.1084,45.0292,45.0556,59100.0
2013-04-19 10:45:00,51.25,51.27,51.19,51.21,44500.0,45.0556,45.0732,45.0029,45.0204,44500.0
2013-04-19 10:50:00,51.23,51.27,51.17,51.2,15700.0,45.038,45.0732,44.9853,45.0117,15700.0
2013-04-19 10:55:00,51.18,51.22,51.15,51.2,10600.0,44.9941,45.0292,44.9677,45.0117,10600.0
2013-04-19 11:00:00,51.23,51.29,51.22,51.24,8500.0,45.038,45.0908,45.0292,45.0468,8500.0
2013-04-19 11:05:00,51.24,51.44,51.24,51.44,27400.0,45.0468,45.2226,45.0468,45.2226,27400.0
2013-04-19 11:10:00,51.43,51.61,51.43,51.61,38000.0,45.2139,45.3721,45.2139,45.3721,38000.0
2013-04-19 11:15:00,51.6,51.65,51.57,51.63,12600.0,45.3633,45.4073,45.3369,45.3897,12600.0
2013-04-19 11:20:00,51.63,51.66,51.62,51.66,21000.0,45.3897,45.4161,45.3809,45.4161,21000.0
2013-04-19 11:25:00,51.66,51.66,51.59,51.59,13900.0,45.4161,45.4161,45.3545,45.3545,13900.0
2013-04-19 11:30:00,51.6,51.65,51.56,51.65,35100.0,45.3633,45.4073,45.3281,45.4073,35100.0
2013-04-19 11:35:00,51.66,51.83,51.66,51.75,68200.0,45.4161,45.5655,45.4161,45.4952,68200.0
2013-04-19 11:40:00,51.75,51.76,51.63,51.64,8500.0,45.4952,45.504,45.3897,45.3985,8500.0
2013-04-19 11:45:00,51.64,51.65,51.6,51.62,9800.0,45.3985,45.4073,45.3633,45.3809,9800.0
2013-04-19 11:50:00,51.62,51.65,51.56,51.65,27900.0,45.3809,45.4073,45.3281,45.4073,27900.0
2013-04-19 11:55:00,51.65,51.66,51.62,51.62,9500.0,45.4073,45.4161,45.3809,45.3809,9500.0
2013-04-19 12:00:00,51.63,51.71,51.63,51.71,8900.0,45.3897,45.46,45.3897,45.46,8900.0
2013-04-19 12:05:00,51.71,51.72,51.66,51.69,10700.0,45.46,45.4688,45.4161,45.4424,10700.0
2013-04-19 12:10:00,51.69,51.69,51.65,51.69,13900.0,45.4424,45.4424,45.4073,45.4424,13900.0
2013-04-19 12:15:00,51.68,51.69,51.59,51.6,10300.0,45.4336,45.4424,45.3545,45.3633,10300.0
2013-04-19 12:20:00,51.59,51.6,51.56,51.56,6600.0,45.3545,45.3633,45.3281,45.3281,6600.0
2013-04-19 12:25:00,51.56,51.58,51.54,51.58,9000.0,45.3281,45.3457,45.3106,45.3457,9000.0
2013-04-19 12:30:00,51.58,51.61,51.57,51.57,6000.0,45.3457,45.3721,45.3369,45.3369,6000.0
2013-04-19 12:35:00,51.57,51.58,51.55,51.58,6400.0,45.3369,45.3457,45.3193,45.3457,6400.0
2013-04-19 12:40:00,51.56,51.58,51.55,51.57,12500.0,45.3281,45.3457,45.3193,45.3369,12500.0
2013-04-19 12:45:00,51.58,51.59,51.55,51.56,19400.0,45.3457,45.3545,45.3193,45.3281,19400.0
2013-04-19 12:50:00,51.55,51.6,51.54,51.59,7100.0,45.3193,45.3633,45.3106,45.3545,7100.0
2013-04-19 12:55:00,51.58,51.59,51.57,51.58,7300.0,45.3457,45.3545,45.3369,45.3457,7300.0
2013-04-19 13:00:00,51.58,51.62,51.58,51.6,5400.0,45.3457,45.3809,45.3457,45.3633,5400.0
2013-04-19 13:05:00,51.6,51.61,51.57,51.6,17000.0,45.3633,45.3721,45.3369,45.3633,17000.0
2013-04-19 13:10:00,51.59,51.64,51.57,51.63,16100.0,45.3545,45.3985,45.3369,45.3897,16100.0
2013-04-19 13:15:00,51.64,51.64,51.6,51.61,3300.0,45.3985,45.3985,45.3633,45.3721,3300.0
2013-04-19 13:20:00,51.61,51.65,51.6,51.65,19700.0,45.3721,45.4073,45.3633,45.4073,19700.0
2013-04-19 13:25:00,51.63,51.65,51.62,51.65,14600.0,45.3897,45.4073,45.3809,45.4073,14600.0
2013-04-19 13:30:00,51.64,51.64,51.59,51.61,17000.0,45.3985,45.3985,45.3545,45.3721,17000.0
2013-04-19 13:35:00,51.61,51.65,51.61,51.65,10200.0,45.3721,45.4073,45.3721,45.4073,10200.0
2013-04-19 13:40:00,51.65,51.7,51.65,51.7,27000.0,45.4073,45.4512,45.4073,45.4512,27000.0
2013-04-19 13:45:00,51.69,51.71,51.67,51.69,12700.0,45.4424,45.46,45.4248,45.4424,12700.0
2013-04-19 13:50:00,51.7,51.75,51.69,51.75,11000.0,45.4512,45.4952,45.4424,45.4952,11000.0
2013-04-19 13:55:00,51.75,51.77,51.69,51.7,22400.0,45.4952,45.5128,45.4424,45.4512,22400.0
2013-04-19 14:00:00,51.69,51.7,51.68,51.7,23500.0,45.4424,45.4512,45.4336,45.4512,23500.0
2013-04-19 14:05:00,51.7,51.78,51.7,51.76,37900.0,45.4512,45.5215,45.4512,45.504,37900.0
2013-04-19 14:10:00,51.75,51.77,51.75,51.75,13800.0,45.4952,45.5128,45.4952,45.4952,13800.0
2013-04-19 14:15:00,51.75,51.8,51.75,51.78,23700.0,45.4952,45.5391,45.4952,45.5215,23700.0
2013-04-19 14:20:00,51.77,51.8,51.76,51.8,14100.0,45.5128,45.5391,45.504,45.5391,14100.0
2013-04-19 14:25:00,51.79,51.8,51.75,51.77,27000.0,45.5303,45.5391,45.4952,45.5128,27000.0
2013-04-19 14:30:00,51.76,51.76,51.75,51.76,15300.0,45.504,45.504,45.4952,45.504,15300.0
2013-04-19 14:35:00,51.76,51.77,51.75,51.75,21600.0,45.504,45.5128,45.4952,45.4952,21600.0
2013-04-19 14:40:00,51.75,51.84,51.74,51.76,62200.0,45.4952,45.5743,45.4864,45.504,62200.0
2013-04-19 14:45:00,51.77,51.81,51.74,51.81,28100.0,45.5128,45.5479,45.4864,45.5479,28100.0
2013-04-19 14:50:00,51.81,51.83,51.78,51.83,14300.0,45.5479,45.5655,45.5215,45.5655,14300.0
2013-04-19 14:55:00,51.84,51.84,51.75,51.75,28800.0,45.5743,45.5743,45.4952,45.4952,28800.0
2013-04-19 15:00:00,51.75,51.78,51.75,51.76,34200.0,45.4952,45.5215,45.4952,45.504,34200.0
2013-04-19 15:05:00,51.78,51.79,51.75,51.75,38500.0,45.5215,45.5303,45.4952,45.4952,38500.0
2013-04-19 15:10:00,51.75,51.81,51.75,51.77,20500.0,45.4952,45.5479,45.4952,45.5128,20500.0
2013-04-19 15:15:00,51.77,51.78,51.76,51.76,27200.0,45.5128,45.5215,45.504,45.504,27200.0
2013-04-19 15:20:00,51.76,51.82,51.76,51.77,38900.0,45.504,45.5567,45.504,45.5128,38900.0
2013-04-19 15:25:00,51.76,51.78,51.75,51.77,33100.0,45.504,45.5215,45.4952,45.5128,33100.0
2013-04-19 15:30:00,51.77,51.77,51.73,51.74,49100.0,45.5128,45.5128,45.4776,45.4864,49100.0
2013-04-19 15:35:00,51.73,51.77,51.73,51.77,63500.0,45.4776,45.5128,45.4776,45.5128,63500.0
2013-04-19 15:40:00,51.76,51.81,51.76,51.77,42400.0,45.504,45.5479,45.504,45.5128,42400.0
2013-04-19 15:45:00,51.77,51.77,51.71,51.72,118600.0,45.5128,45.5128,45.46,45.4688,118600.0
2013-04-19 15:50:00,51.72,51.75,51.69,51.72,118800.0,45.4688,45.4952,45.4424,45.4688,118800.0
2013-04-19 15:55:00,51.71,51.86,51.69,51.81,354300.0,45.46,45.5919,45.4424,45.5479,354300.0
2013-04-22 09:30:00,51.74,51.78,51.56,51.76,31700.0,45.4864,45.5215,45.3281,45.504,31700.0
2013-04-22 09:35:00,51.75,51.77,51.73,51.76,9700.0,45.4952,45.5128,45.4776,45.504,9700.0
2013-04-22 09:40:00,51.76,51.77,51.71,51.72,13000.0,45.504,45.5128,45.46,45.4688,13000.0
2013-04-22 09:45:00,51.72,51.73,51.56,51.56,47000.0,45.4688,45.4776,45.3281,45.3281,47000.0
2013-04-22 09:50:00,51.59,51.82,51.57,51.82,13000.0,45.3545,45.5567,45.3369,45.5567,13000.0
2013-04-22 09:55:00,51.82,51.89,51.82,51.85,13900.0,45.5567,45.6183,45.5567,45.5831,13900.0
2013-04-22 10:00:00,51.86,51.86,51.67,51.73,72400.0,45.5919,45.5919,45.4248,45.4776,72400.0
2013-04-22 10:05:00,51.73,51.73,51.63,51.64,47800.0,45.4776,45.4776,45.3897,45.3985,47800.0
2013-04-22 10:10:00,51.64,51.64,51.44,51.46,40800.0,45.3985,45.3985,45.2226,45.2402,40800.0
2013-04-22 10:15:00,51.46,51.55,51.46,51.55,40300.0,45.2402,45.3193,45.2402,45.3193,40300.0
2013-04-22 10:20:00,51.54,51.56,51.44,51.45,25000.0,45.3106,45.3281,45.2226,45.2314,25000.0
2013-04-22 10:25:00,51.44,51.51,51.44,51.51,18400.0,45.2226,45.2842,45.2226,45.2842,18400.0
2013-04-22 10:30:00,51.52,51.56,51.45,51.45,30800.0,45.293,45.3281,45.2314,45.2314,30800.0
2013-04-22 10:35:00,51.47,51.48,51.38,51.43,42600.0,45.249,45.2578,45.1699,45.2139,42600.0
2013-04-22 10:40:00,51.42,51.46,51.38,51.46,18400.0,45.2051,45.2402,45.1699,45.2402,18400.0
2013-04-22 10:45:00,51.47,51.65,51.47,51.63,15700.0,45.249,45.4073,45.249,45.3897,15700.0
2013-04-22 10:50:00,51.64,51.69,51.64,51.66,15100.0,45.3985,45.4424,45.3985,45.4161,15100.0
2013-04-22 10:55:00,51.67,51.67,51.59,51.6,12200.0,45.4248,45.4248,45.3545,45.3633,12200.0
2013-04-22 11:00:00,51.62,51.64,51.56,51.59,10200.0,45.3809,45.3985,45.3281,45.3545,10200.0
2013-04-22 11:05:00,51.59,51.7,51.59,51.68,14800.0,45.3545,45.4512,45.3545,45.4336,14800.0
2013-04-22 11:10:00,51.68,51.68,51.61,51.62,8900.0,45.4336,45.4336,45.3721,45.3809,8900.0
2013-04-22 11:15:00,51.6,51.62,51.57,51.6,14100.0,45.3633,45.3809,45.3369,45.3633,14100.0
2013-04-22 11:20:00,51.6,51.6,51.55,51.56,19300.0,45.3633,45.3633,45.3193,45.3281,19300.0
2013-04-22 11:25:00,51.55,51.55,51.51,51.54,13000.0,45.3193,45.3193,45.2842,45.3106,13000.0
2013-04-22 11:30:00,51.54,51.59,51.53,51.58,11400.0,45.3106,45.3545,45.3018,45.3457,11400.0
2013-04-22 11:35:00,51.6,51.71,51.6,51.71,15500.0,45.3633,45.46,45.3633,45.46,15500.0
2013-04-22 11:40:00,51.7,51.72,51.68,51.71,11300.0,45.4512,45.4688,45.4336,45.46,11300.0
2013-04-22 11:45:00,51.72,51.72,51.51,51.51,25700.0,45.4688,45.4688,45.2842,45.2842,25700.0
2013-04-22 11:50:00,51.52,51.57,51.5,51.56,13400.0,45.293,45.3369,45.2754,45.3281,13400.0
2013-04-22 11:55:00,51.55,51.59,51.53,51.54,17900.0,45.3193,45.3545,45.3018,45.3106,17900.0
2013-04-22 12:00:00,51.54,51.59,51.54,51.56,10900.0,45.3106,45.3545,45.3106,45.3281,10900.0
2013-04-22 12:05:00,51.56,51.7,51.55,51.69,21400.0,45.3281,45.4512,45.3193,45.4424,21400.0
2013-04-22 12:10:00,51.69,51.72,51.68,51.7,8400.0,45.4424,45.4688,45.4336,45.4512,8400.0
2013-04-22 12:15:00,51.71,51.74,51.68,51.68,15300.0,45.46,45.4864,45.4336,45.4336,15300.0
2013-04-22 12:20:00,51.68,51.7,51.63,51.64,7300.0,45.4336,45.4512,45.3897,45.3985,7300.0
2013-04-22 12:25:00,51.65,51.65,51.62,51.63,12000.0,45.4073,45.4073,45.3809,45.3897,12000.0
2013-04-22 12:30:00,51.63,51.66,51.59,51.59,12000.0,45.3897,45.4161,45.3545,45.3545,12000.0
2013-04-22 12:35:00,51.6,51.66,51.59,51.64,13200.0,45.3633,45.4161,45.3545,45.3985,13200.0
2013-04-22 12:40:00,51.63,51.66,51.6,51.6,9400.0,45.3897,45.4161,45.3633,45.3633,9400.0
2013-04-22 12:45:00,51.6,51.61,51.56,51.58,15600.0,45.3633,45.3721,45.3281,45.3457,15600.0
2013-04-22 12:50:00,51.58,51.61,51.56,51.57,13200.0,45.3457,45.3721,45.3281,45.3369,13200.0
2013-04-22 12:55:00,51.56,51.57,51.51,51.52,17400.0,45.3281,45.3369,45.2842,45.293,17400.0
2013-04-22 13:00:00,51.52,51.52,51.46,51.47,10100.0,45.293,45.293,45.2402,45.249,10100.0
2013-04-22 13:05:00,51.46,51.5,51.45,51.47,17000.0,45.2402,45.2754,45.2314,45.249,17000.0
2013-04-22 13:10:00,51.45,51.48,51.44,51.45,12900.0,45.2314,45.2578,45.2226,45.2314,12900.0
2013-04-22 13:15:00,51.44,51.46,51.43,51.45,10500.0,45.2226,45.2402,45.2139,45.2314,10500.0
2013-04-22 13:20:00,51.46,51.51,51.46,51.49,9700.0,45.2402,45.2842,45.2402,45.2666,9700.0
2013-04-22 13:25:00,51.49,51.5,51.44,51.47,42700.0,45.2666,45.2754,45.2226,45.249,42700.0
2013-04-22 13:30:00,51.47,51.5,51.46,51.48,14800.0,45.249,45.2754,45.2402,45.2578,14800.0
2013-04-22 13:35:00,51.49,51.53,51.47,51.47,25000.0,45.2666,45.3018,45.249,45.249,25000.0
2013-04-22 13:40:00,51.48,51.55,51.47,51.53,9100.0,45.2578,45.3193,45.249,45.3018,9100.0
2013-04-22 13:45:00,51.54,51.6,51.52,51.58,23100.0,45.3106,45.3633,45.293,45.3457,23100.0
2013-04-22 13:50:00,51.59,51.63,51.58,51.62,16400.0,45.3545,45.3897,45.3457,45.3809,16400.0
2013-04-22 13:55:00,51.62,51.62,51.57,51.59,10400.0,45.3809,45.3809,45.3369,45.3545,10400.0
2013-04-22 14:00:00,51.59,51.62,51.57,51.59,14300.0,45.3545,45.3809,45.3369,45.3545,14300.0
2013-04-22 14:05:00,51.6,51.67,51.6,51.64,37400.0,45.3633,45.4248,45.3633,45.3985,37400.0
2013-04-22 14:10:00,51.64,51.64,51.59,51.61,25800.0,45.3985,45.3985,45.3545,45.3721,25800.0
2013-04-22 14:15:00,51.61,51.7,51.61,51.68,13800.0,45.3721,45.4512,45.3721,45.4336,13800.0
2013-04-22 14:20:00,51.69,51.73,51.68,51.73,17800.0,45.4424,45.4776,45.4336,45.4776,17800.0
2013-04-22 14:25:00,51.72,51.8,51.72,51.73,33500.0,45.4688,45.5391,45.4688,45.4776,33500.0
2013-04-22 14:30:00,51.73,51.78,51.72,51.78,25200.0,45.4776,45.5215,45.4688,45.5215,25200.0
2013-04-22 14:35:00,51.77,51.84,51.77,51.84,19300.0,45.5128,45.5743,45.5128,45.5743,19300.0
2013-04-22 14:40:00,51.83,51.89,51.81,51.82,48700.0,45.5655,45.6183,45.5479,45.5567,48700.0
2013-04-22 14:45:00,51.81,51.82,51.72,51.72,35400.0,45.5479,45.5567,45.4688,45.4688,35400.0
2013-04-22 14:50:00,51.73,51.78,51.73,51.77,27400.0,45.4776,45.5215,45.4776,45.5128,27400.0
2013-04-22 14:55:00,51.78,51.78,51.64,51.64,32300.0,45.5215,45.5215,45.3985,45.3985,32300.0
2013-04-22 15:00:00,51.65,51.73,51.65,51.71,30900.0,45.4073,45.4776,45.4073,45.46,30900.0
2013-04-22 15:05:00,51.72,51.73,51.69,51.69,31900.0,45.4688,45.4776,45.4424,45.4424,31900.0
2013-04-22 15:10:00,51.69,51.73,51.69,51.71,19500.0,45.4424,45.4776,45.4424,45.46,19500.0
2013-04-22 15:15:00,51.72,51.72,51.67,51.7,18100.0,45.4688,45.4688,45.4248,45.4512,18100.0
2013-04-22 15:20:00,51.7,51.72,51.67,51.71,40600.0,45.4512,45.4688,45.4248,45.46,40600.0
2013-04-22 15:25:00,51.71,51.73,51.68,51.68,22000.0,45.46,45.4776,45.4336,45.4336,22000.0
2013-04-22 15:30:00,51.68,51.75,51.68,51.75,21000.0,45.4336,45.4952,45.4336,45.4952,21000.0
2013-04-22 15:35:00,51.75,51.76,51.71,51.75,31700.0,45.4952,45.504,45.46,45.4952,31700.0
2013-04-22 15:40:00,51.74,51.75,51.71,51.74,26400.0,45.4864,45.4952,45.46,45.4864,26400.0
2013-04-22 15:45:00,51.74,51.76,51.64,51.66,71000.0,45.4864,45.504,45.3985,45.4161,71000.0
2013-04-22 15:50:00,51.65,51.68,51.65,51.66,43900.0,45.4073,45.4336,45.4073,45.4161,43900.0
2013-04-22 15:55:00,51.67,51.68,51.63,51.64,78000.0,45.4248,45.4336,45.3897,45.3985,78000.0
2013-04-23 09:30:00,51.81,51.98,51.74,51.98,47100.0,45.5479,45.6974,45.4864,45.6974,47100.0
2013-04-23 09:35:00,51.98,52.36,51.98,52.36,80200.0,45.6974,46.0314,45.6974,46.0314,80200.0
2013-04-23 09:40:00,52.35,52.43,52.27,52.4,50600.0,46.0227,46.093,45.9523,46.0666,50600.0
2013-04-23 09:45:00,52.4,52.48,52.17,52.31,40100.0,46.0666,46.1369,45.8644,45.9875,40100.0
2013-04-23 09:50:00,52.29,52.3,52.14,52.15,19400.0,45.9699,45.9787,45.838,45.8468,19400.0
2013-04-23 09:55:00,52.16,52.2,51.93,51.99,19300.0,45.8556,45.8908,45.6534,45.7062,19300.0
2013-04-23 10:00:00,51.99,52.32,51.99,52.32,34000.0,45.7062,45.9963,45.7062,45.9963,34000.0
2013-04-23 10:05:00,52.33,52.35,52.18,52.2,118900.0,46.0051,46.0227,45.8732,45.8908,118900.0
2013-04-23 10:10:00,52.2,52.25,52.18,52.18,38800.0,45.8908,45.9347,45.8732,45.8732,38800.0
2013-04-23 10:15:00,52.19,52.21,52.17,52.21,38200.0,45.882,45.8996,45.8644,45.8996,38200.0
2013-04-23 10:20:00,52.21,52.23,52.17,52.21,46200.0,45.8996,45.9172,45.8644,45.8996,46200.0
2013-04-23 10:25:00,52.22,52.28,52.19,52.25,18500.0,45.9084,45.9611,45.882,45.9347,18500.0
2013-04-23 10:30:00,52.24,52.4,52.24,52.38,20600.0,45.9259,46.0666,45.9259,46.049,20600.0
2013-04-23 10:35:00,52.39,52.4,52.35,52.38,15700.0,46.0578,46.0666,46.0227,46.049,15700.0
2013-04-23 10:40:00,52.38,52.52,52.37,52.46,29600.0,46.049,46.1721,46.0402,46.1194,29600.0
2013-04-23 10:45:00,52.46,52.56,52.46,52.54,60700.0,46.1194,46.2073,46.1194,46.1897,60700.0
2013-04-23 10:50:00,52.54,52.55,52.42,52.43,31500.0,46.1897,46.1985,46.0842,46.093,31500.0
2013-04-23 10:55:00,52.43,52.47,52.4,52.41,27000.0,46.093,46.1282,46.0666,46.0754,27000.0
2013-04-23 11:00:00,52.42,52.57,52.42,52.57,36500.0,46.0842,46.2161,46.0842,46.2161,36500.0
2013-04-23 11:05:00,52.57,52.57,52.5,52.51,29400.0,46.2161,46.2161,46.1545,46.1633,29400.0
2013-04-23 11:10:00,52.51,52.51,52.43,52.43,32300.0,46.1633,46.1633,46.093,46.093,32300.0
2013-04-23 11:15:00,52.43,52.5,52.43,52.47,25500.0,46.093,46.1545,46.093,46.1282,25500.0
2013-04-23 11:20:00,52.47,52.51,52.41,52.45,22500.0,46.1282,46.1633,46.0754,46.1106,22500.0
2013-04-23 11:25:00,52.46,52.51,52.44,52.5,26300.0,46.1194,46.1633,46.1018,46.1545,26300.0
2013-04-23 11:30:00,52.49,52.57,52.48,52.48,33300.0,46.1457,46.2161,46.1369,46.1369,33300.0
2013-04-23 11:35:00,52.47,52.5,52.46,52.48,31000.0,46.1282,46.1545,46.1194,46.1369,31000.0
2013-04-23 11:40:00,52.48,52.49,52.36,52.37,30100.0,46.1369,46.1457,46.0314,46.0402,30100.0
2013-04-23 11:45:00,52.37,52.38,52.32,52.32,21800.0,46.0402,46.049,45.9963,45.9963,21800.0
2013-04-23 11:50:00,52.31,52.32,52.27,52.3,26600.0,45.9875,45.9963,45.9523,45.9787,26600.0
2013-04-23 11:55:00,52.29,52.3,52.13,52.14,40700.0,45.9699,45.9787,45.8292,45.838,40700.0
2013-04-23 12:00:00,52.13,52.14,52.05,52.06,41900.0,45.8292,45.838,45.7589,45.7677,41900.0
2013-04-23 12:05:00,52.08,52.23,52.03,52.22,44600.0,45.7853,45.9172,45.7413,45.9084,44600.0
2013-04-23 12:10:00,52.23,52.25,52.21,52.25,22300.0,45.9172,45.9347,45.8996,45.9347,22300.0
2013-04-23 12:15:00,52.25,52.33,52.24,52.3,25900.0,45.9347,46.0051,45.9259,45.9787,25900.0
2013-04-23 12:20:00,52.3,52.5,52.3,52.46,50700.0,45.9787,46.1545,45.9787,46.1194,50700.0
2013-04-23 12:25:00,52.46,52.46,52.28,52.3,29800.0,46.1194,46.1194,45.9611,45.9787,29800.0
2013-04-23 12:30:00,52.3,52.39,52.3,52.3,15700.0,45.9787,46.0578,45.9787,45.9787,15700.0
2013-04-23 12:35:00,52.3,52.35,52.28,52.35,16000.0,45.9787,46.0227,45.9611,46.0227,16000.0
2013-04-23 12:40:00,52.35,52.38,52.34,52.36,19600.0,46.0227,46.049,46.0139,46.0314,19600.0
2013-04-23 12:45:00,52.35,52.4,52.35,52.4,34900.0,46.0227,46.0666,46.0227,46.0666,34900.0
2013-04-23 12:50:00,52.4,52.41,52.37,52.37,14200.0,46.0666,46.0754,46.0402,46.0402,14200.0
2013-04-23 12:55:00,52.37,52.49,52.37,52.48,21800.0,46.0402,46.1457,46.0402,46.1369,21800.0
2013-04-23 13:00:00,52.47,52.48,52.41,52.41,19200.0,46.1282,46.1369,46.0754,46.0754,19200.0
2013-04-23 13:05:00,52.41,52.42,52.01,52.01,64200.0,46.0754,46.0842,45.7237,45.7237,64200.0
2013-04-23 13:10:00,52.01,52.42,51.91,52.39,92400.0,45.7237,46.0842,45.6358,46.0578,92400.0
2013-04-23 13:15:00,52.37,52.47,52.34,52.41,18300.0,46.0402,46.1282,46.0139,46.0754,18300.0
2013-04-23 13:20:00,52.41,52.47,52.4,52.42,77000.0,46.0754,46.1282,46.0666,46.0842,77000.0
2013-04-23 13:25:00,52.41,52.42,52.37,52.41,17500.0,46.0754,46.0842,46.0402,46.0754,17500.0
2013-04-23 13:30:00,52.41,52.45,52.39,52.45,16100.0,46.0754,46.1106,46.0578,46.1106,16100.0
2013-04-23 13:35:00,52.44,52.44,52.33,52.33,21800.0,46.1018,46.1018,46.0051,46.0051,21800.0
2013-04-23 13:40:00,52.35,52.37,52.28,52.29,19100.0,46.0227,46.0402,45.9611,45.9699,19100.0
2013-04-23 13:45:00,52.29,52.33,52.28,52.3,21400.0,45.9699,46.0051,45.9611,45.9787,21400.0
2013-04-23 13:50:00,52.31,52.35,52.3,52.33,22900.0,45.9875,46.0227,45.9787,46.0051,22900.0
2013-04-23 13:55:00,52.32,52.37,52.31,52.34,19100.0,45.9963,46.0402,45.9875,46.0139,19100.0
2013-04-23 14:00:00,52.35,52.36,52.3,52.31,19200.0,46.0227,46.0314,45.9787,45.9875,19200.0
2013-04-23 14:05:00,52.3,52.33,52.29,52.3,16100.0,45.9787,46.0051,45.9699,45.9787,16100.0
2013-04-23 14:10:00,52.3,52.3,52.17,52.18,27300.0,45.9787,45.9787,45.8644,45.8732,27300.0
2013-04-23 14:15:00,52.19,52.24,52.15,52.15,13700.0,45.882,45.9259,45.8468,45.8468,13700.0
2013-04-23 14:20:00,52.15,52.18,52.11,52.18,21000.0,45.8468,45.8732,45.8117,45.8732,21000.0
2013-04-23 14:25:00,52.17,52.19,52.14,52.14,17200.0,45.8644,45.882,45.838,45.838,17200.0
2013-04-23 14:30:00,52.13,52.2,52.09,52.19,34600.0,45.8292,45.8908,45.7941,45.882,34600.0
2013-04-23 14:35:00,52.18,52.19,52.12,52.16,31400.0,45.8732,45.882,45.8205,45.8556,31400.0
2013-04-23 14:40:00,52.16,52.17,52.13,52.14,29800.0,45.8556,45.8644,45.8292,45.838,29800.0
2013-04-23 14:45:00,52.13,52.21,52.13,52.19,31100.0,45.8292,45.8996,45.8292,45.882,31100.0
2013-04-23 14:50:00,52.18,52.19,52.1,52.12,35600.0,45.8732,45.882,45.8029,45.8205,35600.0
2013-04-23 14:55:00,52.13,52.15,52.12,52.14,18600.0,45.8292,45.8468,45.8205,45.838,18600.0
2013-04-23 15:00:00,52.14,52.18,52.11,52.13,25300.0,45.838,45.8732,45.8117,45.8292,25300.0
2013-04-23 15:05:00,52.12,52.13,52.04,52.09,37900.0,45.8205,45.8292,45.7501,45.7941,37900.0
2013-04-23 15:10:00,52.09,52.12,52.06,52.08,30200.0,45.7941,45.8205,45.7677,45.7853,30200.0
2013-04-23 15:15:00,52.08,52.12,52.08,52.11,22300.0,45.7853,45.8205,45.7853,45.8117,22300.0
2013-04-23 15:20:00,52.11,52.11,52.05,52.06,38700.0,45.8117,45.8117,45.7589,45.7677,38700.0
2013-04-23 15:25:00,52.07,52.11,52.07,52.09,29100.0,45.7765,45.8117,45.7765,45.7941,29100.0
2013-04-23 15:30:00,52.08,52.15,52.07,52.12,27500.0,45.7853,45.8468,45.7765,45.8205,27500.0
2013-04-23 15:35:00,52.13,52.2,52.11,52.2,40000.0,45.8292,45.8908,45.8117,45.8908,40000.0
2013-04-23 15:40:00,52.2,52.2,52.04,52.13,41300.0,45.8908,45.8908,45.7501,45.8292,41300.0
2013-04-23 15:45:00,52.12,52.2,52.1,52.2,52800.0,45.8205,45.8908,45.8029,45.8908,52800.0
2013-04-23 15:50:00,52.2,52.2,52.11,52.15,74800.0,45.8908,45.8908,45.8117,45.8468,74800.0
2013-04-23 15:55:00,52.14,52.2,52.1,52.14,95200.0,45.838,45.8908,45.8029,45.838,95200.0
2013-04-24 09:30:00,52.33,52.73,52.19,52.64,32300.0,46.0051,46.3567,45.882,46.2776,32300.0
2013-04-24 09:35:00,52.65,52.66,52.46,52.55,20700.0,46.2864,46.2952,46.1194,46.1985,20700.0
2013-04-24 09:40:00,52.5,52.53,52.38,52.44,12300.0,46.1545,46.1809,46.049,46.1018,12300.0
2013-04-24 09:45:00,52.46,52.5,52.41,52.45,18400.0,46.1194,46.1545,46.0754,46.1106,18400.0
2013-04-24 09:50:00,52.43,52.43,52.36,52.38,10300.0,46.093,46.093,46.0314,46.049,10300.0
2013-04-24 09:55:00,52.37,52.38,52.23,52.27,20000.0,46.0402,46.049,45.9172,45.9523,20000.0
2013-04-24 10:00:00,52.3,52.42,52.28,52.32,75800.0,45.9787,46.0842,45.9611,45.9963,75800.0
2013-04-24 10:05:00,52.32,52.42,52.26,52.26,23700.0,45.9963,46.0842,45.9435,45.9435,23700.0
2013-04-24 10:10:00,52.28,52.3,52.19,52.2,31200.0,45.9611,45.9787,45.882,45.8908,31200.0
2013-04-24 10:15:00,52.21,52.27,52.16,52.16,33300.0,45.8996,45.9523,45.8556,45.8556,33300.0
2013-04-24 10:20:00,52.17,52.18,52.07,52.1,36500.0,45.8644,45.8732,45.7765,45.8029,36500.0
2013-04-24 10:25:00,52.11,52.15,52.1,52.14,12100.0,45.8117,45.8468,45.8029,45.838,12100.0
2013-04-24 10:30:00,52.13,52.19,52.11,52.18,39900.0,45.8292,45.882,45.8117,45.8732,39900.0
2013-04-24 10:35:00,52.17,52.25,52.16,52.2,24600.0,45.8644,45.9347,45.8556,45.8908,24600.0
2013-04-24 10:40:00,52.21,52.25,52.17,52.21,21000.0,45.8996,45.9347,45.8644,45.8996,21000.0
2013-04-24 10:45:00,52.21,52.23,52.18,52.2,24800.0,45.8996,45.9172,45.8732,45.8908,24800.0
2013-04-24 10:50:00,52.2,52.21,52.17,52.19,26900.0,45.8908,45.8996,45.8644,45.882,26900.0
2013-04-24 10:55:00,52.19,52.19,52.12,52.18,6600.0,45.882,45.882,45.8205,45.8732,6600.0
2013-04-24 11:00:00,52.18,52.21,52.15,52.15,19200.0,45.8732,45.8996,45.8468,45.8468,19200.0
2013-04-24 11:05:00,52.14,52.19,52.12,52.13,28100.0,45.838,45.882,45.8205,45.8292,28100.0
2013-04-24 11:10:00,52.12,52.13,52.09,52.13,12600.0,45.8205,45.8292,45.7941,45.8292,12600.0
2013-04-24 11:15:00,52.13,52.19,52.13,52.16,10700.0,45.8292,45.882,45.8292,45.8556,10700.0
2013-04-24 11:20:00,52.17,52.2,52.15,52.18,11100.0,45.8644,45.8908,45.8468,45.8732,11100.0
2013-04-24 11:25:00,52.17,52.26,52.17,52.26,24600.0,45.8644,45.9435,45.8644,45.9435,24600.0
2013-04-24 11:30:00,52.27,52.3,52.25,52.26,31200.0,45.9523,45.9787,45.9347,45.9435,31200.0
2013-04-24 11:35:00,52.25,52.28,52.23,52.25,12100.0,45.9347,45.9611,45.9172,45.9347,12100.0
2013-04-24 11:40:00,52.25,52.29,52.24,52.25,9800.0,45.9347,45.9699,45.9259,45.9347,9800.0
2013-04-24 11:45:00,52.26,52.3,52.25,52.26,13900.0,45.9435,45.9787,45.9347,45.9435,13900.0
2013-04-24 11:50:00,52.26,52.26,52.22,52.22,12200.0,45.9435,45.9435,45.9084,45.9084,12200.0
2013-04-24 11:55:00,52.21,52.22,52.14,52.15,9200.0,45.8996,45.9084,45.838,45.8468,9200.0
2013-04-24 12:00:00,52.15,52.18,52.14,52.15,13400.0,45.8468,45.8732,45.838,45.8468,13400.0
2013-04-24 12:05:00,52.14,52.2,52.14,52.2,12600.0,45.838,45.8908,45.838,45.8908,12600.0
2013-04-24 12:10:00,52.2,52.2,52.16,52.19,5700.0,45.8908,45.8908,45.8556,45.882,5700.0
2013-04-24 12:15:00,52.17,52.17,52.13,52.16,6200.0,45.8644,45.8644,45.8292,45.8556,6200.0
2013-04-24 12:20:00,52.16,52.19,52.15,52.19,7200.0,45.8556,45.882,45.8468,45.882,7200.0
2013-04-24 12:25:00,52.18,52.18,52.13,52.13,5000.0,45.8732,45.8732,45.8292,45.8292,5000.0
2013-04-24 12:30:00,52.13,52.14,52.08,52.08,11200.0,45.8292,45.838,45.7853,45.7853,11200.0
2013-04-24 12:35:00,52.08,52.09,52.05,52.07,5800.0,45.7853,45.7941,45.7589,45.7765,5800.0
2013-04-24 12:40:00,52.08,52.08,52.01,52.04,10300.0,45.7853,45.7853,45.7237,45.7501,10300.0
2013-04-24 12:45:00,52.03,52.06,52.02,52.04,7000.0,45.7413,45.7677,45.7325,45.7501,7000.0
2013-04-24 12:50:00,52.03,52.06,52.03,52.03,6100.0,45.7413,45.7677,45.7413,45.7413,6100.0
2013-04-24 12:55:00,52.03,52.05,52.02,52.05,3800.0,45.7413,45.7589,45.7325,45.7589,3800.0
2013-04-24 13:00:00,52.05,52.07,52.05,52.07,9000.0,45.7589,45.7765,45.7589,45.7765,9000.0
2013-04-24 13:05:00,52.07,52.14,52.07,52.14,12200.0,45.7765,45.838,45.7765,45.838,12200.0
2013-04-24 13:10:00,52.14,52.15,52.13,52.15,7800.0,45.838,45.8468,45.8292,45.8468,7800.0
2013-04-24 13:15:00,52.16,52.21,52.16,52.17,9800.0,45.8556,45.8996,45.8556,45.8644,9800.0
2013-04-24 13:20:00,52.18,52.19,52.16,52.18,5200.0,45.8732,45.882,45.8556,45.8732,5200.0
2013-04-24 13:25:00,52.19,52.2,52.18,52.2,5100.0,45.882,45.8908,45.8732,45.8908,5100.0
2013-04-24 13:30:00,52.19,52.23,52.15,52.22,13300.0,45.882,45.9172,45.8468,45.9084,13300.0
2013-04-24 13:35:00,52.22,52.25,52.21,52.25,5600.0,45.9084,45.9347,45.8996,45.9347,5600.0
2013-04-24 13:40:00,52.24,52.24,52.18,52.19,4800.0,45.9259,45.9259,45.8732,45.882,4800.0
2013-04-24 13:45:00,52.19,52.2,52.16,52.19,19100.0,45.882,45.8908,45.8556,45.882,19100.0
2013-04-24 13:50:00,52.18,52.19,52.16,52.16,3800.0,45.8732,45.882,45.8556,45.8556,3800.0
2013-04-24 13:55:00,52.16,52.18,52.15,52.16,6100.0,45.8556,45.8732,45.8468,45.8556,6100.0
2013-04-24 14:00:00,52.16,52.23,52.15,52.17,14800.0,45.8556,45.9172,45.8468,45.8644,14800.0
2013-04-24 14:05:00,52.16,52.17,52.09,52.13,18100.0,45.8556,45.8644,45.7941,45.8292,18100.0
2013-04-24 14:10:00,52.14,52.2,52.14,52.19,12900.0,45.838,45.8908,45.838,45.882,12900.0
2013-04-24 14:15:00,52.2,52.21,52.18,52.2,2800.0,45.8908,45.8996,45.8732,45.8908,2800.0
2013-04-24 14:20:00,52.2,52.2,52.16,52.16,5800.0,45.8908,45.8908,45.8556,45.8556,5800.0
2013-04-24 14:25:00,52.16,52.19,52.16,52.19,7400.0,45.8556,45.882,45.8556,45.882,7400.0
2013-04-24 14:30:00,52.19,52.25,52.18,52.23,15000.0,45.882,45.9347,45.8732,45.9172,15000.0
2013-04-24 14:35:00,52.23,52.26,52.22,52.25,9100.0,45.9172,45.9435,45.9084,45.9347,9100.0
2013-04-24 14:40:00,52.25,52.26,52.19,52.19,13800.0,45.9347,45.9435,45.882,45.882,13800.0
2013-04-24 14:45:00,52.2,52.2,52.16,52.17,7200.0,45.8908,45.8908,45.8556,45.8644,7200.0
2013-04-24 14:50:00,52.16,52.2,52.16,52.2,7700.0,45.8556,45.8908,45.8556,45.8908,7700.0
2013-04-24 14:55:00,52.19,52.22,52.19,52.22,18500.0,45.882,45.9084,45.882,45.9084,18500.0
2013-04-24 15:00:00,52.22,52.22,52.18,52.18,19200.0,45.9084,45.9084,45.8732,45.8732,19200.0
2013-04-24 15:05:00,52.18,52.22,52.17,52.2,18100.0,45.8732,45.9084,45.8644,45.8908,18100.0
2013-04-24 15:10:00,52.21,52.23,52.19,52.21,14800.0,45.8996,45.9172,45.882,45.8996,14800.0
2013-04-24 15:15:00,52.2,52.22,52.2,52.22,10700.0,45.8908,45.9084,45.8908,45.9084,10700.0
2013-04-24 15:20:00,52.21,52.22,52.14,52.16,29300.0,45.8996,45.9084,45.838,45.8556,29300.0
2013-04-24 15:25:00,52.15,52.19,52.14,52.15,21500.0,45.8468,45.882,45.838,45.8468,21500.0
2013-04-24 15:30:00,52.15,52.16,52.1,52.11,33200.0,45.8468,45.8556,45.8029,45.8117,33200.0
2013-04-24 15:35:00,52.11,52.12,52.1,52.11,12100.0,45.8117,45.8205,45.8029,45.8117,12100.0
2013-04-24 15:40:00,52.11,52.15,52.09,52.1,28700.0,45.8117,45.8468,45.7941,45.8029,28700.0
2013-04-24 15:45:00,52.09,52.1,52.03,52.08,68000.0,45.7941,45.8029,45.7413,45.7853,68000.0
2013-04-24 15:50:00,52.07,52.09,52.05,52.09,70000.0,45.7765,45.7941,45.7589,45.7941,70000.0
2013-04-24 15:55:00,52.09,52.12,52.09,52.12,68800.0,45.7941,45.8205,45.7941,45.8205,68800.0
2013-04-25 09:30:00,52.26,52.49,52.2,52.39,22200.0,45.9435,46.1457,45.8908,46.0578,22200.0
2013-04-25 09:35:00,52.37,52.48,52.33,52.47,16800.0,46.0402,46.1369,46.0051,46.1282,16800.0
2013-04-25 09:40:00,52.46,52.57,52.44,52.52,61800.0,46.1194,46.2161,46.1018,46.1721,61800.0
2013-04-25 09:45:00,52.54,52.68,52.54,52.6,20600.0,46.1897,46.3128,46.1897,46.2424,20600.0
2013-04-25 09:50:00,52.6,52.7,52.54,52.68,24900.0,46.2424,46.3304,46.1897,46.3128,24900.0
2013-04-25 09:55:00,52.68,52.83,52.65,52.82,18900.0,46.3128,46.4446,46.2864,46.4358,18900.0
2013-04-25 10:00:00,52.83,52.85,52.73,52.78,30300.0,46.4446,46.4622,46.3567,46.4007,30300.0
2013-04-25 10:05:00,52.78,52.87,52.75,52.84,22400.0,46.4007,46.4798,46.3743,46.4534,22400.0
2013-04-25 10:10:00,52.83,52.86,52.75,52.79,31800.0,46.4446,46.471,46.3743,46.4095,31800.0
2013-04-25 10:15:00,52.81,52.81,52.7,52.71,15400.0,46.4271,46.4271,46.3304,46.3391,15400.0
2013-04-25 10:20:00,52.71,52.83,52.7,52.83,18000.0,46.3391,46.4446,46.3304,46.4446,18000.0
2013-04-25 10:25:00,52.83,52.9,52.8,52.87,25000.0,46.4446,46.5062,46.4183,46.4798,25000.0
2013-04-25 10:30:00,52.85,52.87,52.83,52.83,17700.0,46.4622,46.4798,46.4446,46.4446,17700.0
2013-04-25 10:35:00,52.81,52.84,52.8,52.82,16500.0,46.4271,46.4534,46.4183,46.4358,16500.0
2013-04-25 10:40:00,52.8,52.83,52.77,52.78,18700.0,46.4183,46.4446,46.3919,46.4007,18700.0
2013-04-25 10:45:00,52.78,52.79,52.73,52.76,52700.0,46.4007,46.4095,46.3567,46.3831,52700.0
2013-04-25 10:50:00,52.76,52.81,52.7,52.77,35400.0,46.3831,46.4271,46.3304,46.3919,35400.0
2013-04-25 10:55:00,52.75,52.8,52.7,52.71,70700.0,46.3743,46.4183,46.3304,46.3391,70700.0
2013-04-25 11:00:00,52.72,52.74,52.64,52.64,27100.0,46.3479,46.3655,46.2776,46.2776,27100.0
2013-04-25 11:05:00,52.64,52.67,52.62,52.64,20200.0,46.2776,46.304,46.26,46.2776,20200.0
2013-04-25 11:10:00,52.64,52.69,52.64,52.69,15200.0,46.2776,46.3216,46.2776,46.3216,15200.0
2013-04-25 11:15:00,52.7,52.79,52.7,52.74,15300.0,46.3304,46.4095,46.3304,46.3655,15300.0
2013-04-25 11:20:00,52.75,52.8,52.72,52.72,12900.0,46.3743,46.4183,46.3479,46.3479,12900.0
2013-04-25 11:25:00,52.73,52.74,52.69,52.69,11200.0,46.3567,46.3655,46.3216,46.3216,11200.0
2013-04-25 11:30:00,52.69,52.79,52.69,52.73,16300.0,46.3216,46.4095,46.3216,46.3567,16300.0
2013-04-25 11:35:00,52.73,52.74,52.69,52.7,6400.0,46.3567,46.3655,46.3216,46.3304,6400.0
2013-04-25 11:40:00,52.69,52.71,52.64,52.67,18700.0,46.3216,46.3391,46.2776,46.304,18700.0
2013-04-25 11:45:00,52.66,52.67,52.65,52.66,5400.0,46.2952,46.304,46.2864,46.2952,5400.0
2013-04-25 11:50:00,52.67,52.72,52.67,52.71,13600.0,46.304,46.3479,46.304,46.3391,13600.0
2013-04-25 11:55:00,52.72,52.76,52.69,52.76,16000.0,46.3479,46.3831,46.3216,46.3831,16000.0
2013-04-25 12:00:00,52.74,52.8,52.72,52.79,14600.0,46.3655,46.4183,46.3479,46.4095,14600.0
2013-04-25 12:05:00,52.78,52.79,52.74,52.75,14000.0,46.4007,46.4095,46.3655,46.3743,14000.0
2013-04-25 12:10:00,52.73,52.79,52.73,52.79,9800.0,46.3567,46.4095,46.3567,46.4095,9800.0
2013-04-25 12:15:00,52.78,52.78,52.71,52.74,35900.0,46.4007,46.4007,46.3391,46.3655,35900.0
2013-04-25 12:20:00,52.73,52.73,52.71,52.72,9700.0,46.3567,46.3567,46.3391,46.3479,9700.0
2013-04-25 12:25:00,52.71,52.78,52.69,52.78,29500.0,46.3391,46.4007,46.3216,46.4007,29500.0
2013-04-25 12:30:00,52.78,52.8,52.76,52.76,18000.0,46.4007,46.4183,46.3831,46.3831,18000.0
2013-04-25 12:35:00,52.76,52.76,52.68,52.69,15900.0,46.3831,46.3831,46.3128,46.3216,15900.0
2013-04-25 12:40:00,52.69,52.73,52.69,52.73,10800.0,46.3216,46.3567,46.3216,46.3567,10800.0
2013-04-25 12:45:00,52.72,52.75,52.71,52.73,9500.0,46.3479,46.3743,46.3391,46.3567,9500.0
2013-04-25 12:50:00,52.73,52.73,52.67,52.69,10900.0,46.3567,46.3567,46.304,46.3216,10900.0
2013-04-25 12:55:00,52.7,52.74,52.68,52.74,5800.0,46.3304,46.3655,46.3128,46.3655,5800.0
2013-04-25 13:00:00,52.74,52.85,52.73,52.84,43500.0,46.3655,46.4622,46.3567,46.4534,43500.0
2013-04-25 13:05:00,52.84,52.85,52.73,52.74,18300.0,46.4534,46.4622,46.3567,46.3655,18300.0
2013-04-25 13:10:00,52.73,52.75,52.57,52.58,94500.0,46.3567,46.3743,46.2161,46.2249,94500.0
2013-04-25 13:15:00,52.59,52.6,52.54,52.57,74700.0,46.2336,46.2424,46.1897,46.2161,74700.0
2013-04-25 13:20:00,52.58,52.68,52.57,52.68,17300.0,46.2249,46.3128,46.2161,46.3128,17300.0
2013-04-25 13:25:00,52.69,52.81,52.67,52.8,10300.0,46.3216,46.4271,46.304,46.4183,10300.0
2013-04-25 13:30:00,52.8,52.87,52.79,52.84,31000.0,46.4183,46.4798,46.4095,46.4534,31000.0
2013-04-25 13:35:00,52.84,52.84,52.78,52.8,5800.0,46.4534,46.4534,46.4007,46.4183,5800.0
2013-04-25 13:40:00,52.79,52.81,52.72,52.73,10000.0,46.4095,46.4271,46.3479,46.3567,10000.0
2013-04-25 13:45:00,52.71,52.72,52.68,52.7,11700.0,46.3391,46.3479,46.3128,46.3304,11700.0
2013-04-25 13:50:00,52.71,52.75,52.71,52.72,6800.0,46.3391,46.3743,46.3391,46.3479,6800.0
2013-04-25 13:55:00,52.73,52.77,52.72,52.77,9100.0,46.3567,46.3919,46.3479,46.3919,9100.0
2013-04-25 14:00:00,52.77,52.78,52.73,52.74,7900.0,46.3919,46.4007,46.3567,46.3655,7900.0
2013-04-25 14:05:00,52.74,52.8,52.71,52.79,18300.0,46.3655,46.4183,46.3391,46.4095,18300.0
2013-04-25 14:10:00,52.8,52.8,52.77,52.79,4300.0,46.4183,46.4183,46.3919,46.4095,4300.0
2013-04-25 14:15:00,52.79,52.79,52.74,52.76,5800.0,46.4095,46.4095,46.3655,46.3831,5800.0
2013-04-25 14:20:00,52.75,52.8,52.74,52.79,11300.0,46.3743,46.4183,46.3655,46.4095,11300.0
2013-04-25 14:25:00,52.79,52.8,52.74,52.75,21300.0,46.4095,46.4183,46.3655,46.3743,21300.0
2013-04-25 14:30:00,52.74,52.76,52.72,52.74,61200.0,46.3655,46.3831,46.3479,46.3655,61200.0
2013-04-25 14:35:00,52.73,52.8,52.72,52.79,14200.0,46.3567,46.4183,46.3479,46.4095,14200.0
2013-04-25 14:40:00,52.8,52.83,52.78,52.81,18400.0,46.4183,46.4446,46.4007,46.4271,18400.0
2013-04-25 14:45:00,52.79,52.81,52.72,52.73,9000.0,46.4095,46.4271,46.3479,46.3567,9000.0
2013-04-25 14:50:00,52.73,52.74,52.71,52.73,18400.0,46.3567,46.3655,46.3391,46.3567,18400.0
2013-04-25 14:55:00,52.73,52.76,52.65,52.66,102200.0,46.3567,46.3831,46.2864,46.2952,102200.0
2013-04-25 15:00:00,52.66,52.67,52.6,52.67,26300.0,46.2952,46.304,46.2424,46.304,26300.0
2013-04-25 15:05:00,52.67,52.67,52.56,52.6,13300.0,46.304,46.304,46.2073,46.2424,13300.0
2013-04-25 15:10:00,52.59,52.61,52.55,52.61,14600.0,46.2336,46.2512,46.1985,46.2512,14600.0
2013-04-25 15:15:00,52.61,52.64,52.53,52.56,16600.0,46.2512,46.2776,46.1809,46.2073,16600.0
2013-04-25 15:20:00,52.57,52.59,52.54,52.56,12800.0,46.2161,46.2336,46.1897,46.2073,12800.0
2013-04-25 15:25:00,52.57,52.66,52.57,52.65,26700.0,46.2161,46.2952,46.2161,46.2864,26700.0
2013-04-25 15:30:00,52.64,52.72,52.64,52.69,26000.0,46.2776,46.3479,46.2776,46.3216,26000.0
2013-04-25 15:35:00,52.68,52.72,52.63,52.71,25100.0,46.3128,46.3479,46.2688,46.3391,25100.0
2013-04-25 15:40:00,52.71,52.71,52.64,52.65,39900.0,46.3391,46.3391,46.2776,46.2864,39900.0
2013-04-25 15:45:00,52.66,52.71,52.64,52.71,42500.0,46.2952,46.3391,46.2776,46.3391,42500.0
2013-04-25 15:50:00,52.71,52.71,52.63,52.64,45800.0,46.3391,46.3391,46.2688,46.2776,45800.0
2013-04-25 15:55:00,52.64,52.75,52.63,52.7,172600.0,46.2776,46.3743,46.2688,46.3304,172600.0
2013-04-26 09:30:00,52.56,52.64,52.5,52.53,31800.0,46.2073,46.2776,46.1545,46.1809,31800.0
2013-04-26 09:35:00,52.53,52.61,52.44,52.46,16400.0,46.1809,46.2512,46.1018,46.1194,16400.0
2013-04-26 09:40:00,52.47,52.77,52.45,52.68,42600.0,46.1282,46.3919,46.1106,46.3128,42600.0
2013-04-26 09:45:00,52.67,52.79,52.67,52.77,13600.0,46.304,46.4095,46.304,46.3919,13600.0
2013-04-26 09:50:00,52.77,52.78,52.71,52.73,12200.0,46.3919,46.4007,46.3391,46.3567,12200.0
2013-04-26 09:55:00,52.73,52.74,52.6,52.73,18700.0,46.3567,46.3655,46.2424,46.3567,18700.0
2013-04-26 10:00:00,52.73,52.85,52.73,52.79,19700.0,46.3567,46.4622,46.3567,46.4095,19700.0
2013-04-26 10:05:00,52.77,52.81,52.74,52.81,34100.0,46.3919,46.4271,46.3655,46.4271,34100.0
2013-04-26 10:10:00,52.81,52.87,52.7,52.78,41700.0,46.4271,46.4798,46.3304,46.4007,41700.0
2013-04-26 10:15:00,52.78,52.78,52.64,52.69,20200.0,46.4007,46.4007,46.2776,46.3216,20200.0
2013-04-26 10:20:00,52.69,52.77,52.65,52.76,30200.0,46.3216,46.3919,46.2864,46.3831,30200.0
2013-04-26 10:25:00,52.77,52.86,52.77,52.8,24800.0,46.3919,46.471,46.3919,46.4183,24800.0
2013-04-26 10:30:00,52.8,52.81,52.71,52.71,24500.0,46.4183,46.4271,46.3391,46.3391,24500.0
2013-04-26 10:35:00,52.71,52.74,52.69,52.7,21500.0,46.3391,46.3655,46.3216,46.3304,21500.0
2013-04-26 10:40:00,52.7,52.71,52.6,52.63,21500.0,46.3304,46.3391,46.2424,46.2688,21500.0
2013-04-26 10:45:00,52.64,52.67,52.6,52.66,14500.0,46.2776,46.304,46.2424,46.2952,14500.0
2013-04-26 10:50:00,52.66,52.66,52.6,52.62,17600.0,46.2952,46.2952,46.2424,46.26,17600.0
2013-04-26 10:55:00,52.61,52.8,52.6,52.77,26500.0,46.2512,46.4183,46.2424,46.3919,26500.0
2013-04-26 11:00:00,52.77,52.86,52.74,52.86,22900.0,46.3919,46.471,46.3655,46.471,22900.0
2013-04-26 11:05:00,52.87,52.89,52.86,52.88,16100.0,46.4798,46.4974,46.471,46.4886,16100.0
2013-04-26 11:10:00,52.87,52.95,52.87,52.92,15200.0,46.4798,46.5501,46.4798,46.5238,15200.0
2013-04-26 11:15:00,52.93,52.95,52.8,52.8,25400.0,46.5326,46.5501,46.4183,46.4183,25400.0
2013-04-26 11:20:00,52.79,52.82,52.73,52.77,27500.0,46.4095,46.4358,46.3567,46.3919,27500.0
2013-04-26 11:25:00,52.78,52.78,52.71,52.75,15500.0,46.4007,46.4007,46.3391,46.3743,15500.0
2013-04-26 11:30:00,52.75,52.79,52.75,52.77,23000.0,46.3743,46.4095,46.3743,46.3919,23000.0
2013-04-26 11:35:00,52.77,52.78,52.68,52.71,15200.0,46.3919,46.4007,46.3128,46.3391,15200.0
2013-04-26 11:40:00,52.71,52.74,52.7,52.71,10300.0,46.3391,46.3655,46.3304,46.3391,10300.0
2013-04-26 11:45:00,52.72,52.72,52.69,52.71,14200.0,46.3479,46.3479,46.3216,46.3391,14200.0
2013-04-26 11:50:00,52.71,52.75,52.67,52.73,12300.0,46.3391,46.3743,46.304,46.3567,12300.0
2013-04-26 11:55:00,52.73,52.76,52.7,52.76,26300.0,46.3567,46.3831,46.3304,46.3831,26300.0
2013-04-26 12:00:00,52.75,52.83,52.73,52.82,15100.0,46.3743,46.4446,46.3567,46.4358,15100.0
2013-04-26 12:05:00,52.82,52.85,52.8,52.83,12400.0,46.4358,46.4622,46.4183,46.4446,12400.0
2013-04-26 12:10:00,52.82,52.84,52.79,52.82,8800.0,46.4358,46.4534,46.4095,46.4358,8800.0
2013-04-26 12:15:00,52.81,52.86,52.81,52.84,17800.0,46.4271,46.471,46.4271,46.4534,17800.0
2013-04-26 12:20:00,52.83,52.83,52.79,52.79,13000.0,46.4446,46.4446,46.4095,46.4095,13000.0
2013-04-26 12:25:00,52.79,52.81,52.78,52.79,4600.0,46.4095,46.4271,46.4007,46.4095,4600.0
2013-04-26 12:30:00,52.8,52.82,52.79,52.81,16900.0,46.4183,46.4358,46.4095,46.4271,16900.0
2013-04-26 12:35:00,52.82,52.82,52.78,52.78,11700.0,46.4358,46.4358,46.4007,46.4007,11700.0
2013-04-26 12:40:00,52.78,52.78,52.72,52.72,22800.0,46.4007,46.4007,46.3479,46.3479,22800.0
2013-04-26 12:45:00,52.73,52.76,52.71,52.73,20700.0,46.3567,46.3831,46.3391,46.3567,20700.0
2013-04-26 12:50:00,52.73,52.76,52.72,52.76,17100.0,46.3567,46.3831,46.3479,46.3831,17100.0
2013-04-26 12:55:00,52.77,52.82,52.76,52.8,22700.0,46.3919,46.4358,46.3831,46.4183,22700.0
2013-04-26 13:00:00,52.8,52.81,52.79,52.8,3600.0,46.4183,46.4271,46.4095,46.4183,3600.0
2013-04-26 13:05:00,52.8,52.82,52.8,52.81,32400.0,46.4183,46.4358,46.4183,46.4271,32400.0
2013-04-26 13:10:00,52.8,52.83,52.8,52.83,14900.0,46.4183,46.4446,46.4183,46.4446,14900.0
2013-04-26 13:15:00,52.83,52.85,52.82,52.84,22100.0,46.4446,46.4622,46.4358,46.4534,22100.0
2013-04-26 13:20:00,52.85,52.89,52.84,52.87,31200.0,46.4622,46.4974,46.4534,46.4798,31200.0
2013-04-26 13:25:00,52.87,52.89,52.86,52.86,11900.0,46.4798,46.4974,46.471,46.471,11900.0
2013-04-26 13:30:00,52.86,52.88,52.85,52.85,21500.0,46.471,46.4886,46.4622,46.4622,21500.0
2013-04-26 13:35:00,52.85,52.86,52.8,52.82,44200.0,46.4622,46.471,46.4183,46.4358,44200.0
2013-04-26 13:40:00,52.8,52.83,52.8,52.83,17700.0,46.4183,46.4446,46.4183,46.4446,17700.0
2013-04-26 13:45:00,52.83,52.87,52.83,52.84,17800.0,46.4446,46.4798,46.4446,46.4534,17800.0
2013-04-26 13:50:00,52.84,52.84,52.81,52.82,9900.0,46.4534,46.4534,46.4271,46.4358,9900.0
2013-04-26 13:55:00,52.81,52.84,52.8,52.8,11700.0,46.4271,46.4534,46.4183,46.4183,11700.0
2013-04-26 14:00:00,52.79,52.81,52.77,52.81,22700.0,46.4095,46.4271,46.3919,46.4271,22700.0
2013-04-26 14:05:00,52.81,52.83,52.81,52.81,6800.0,46.4271,46.4446,46.4271,46.4271,6800.0
2013-04-26 14:10:00,52.82,52.83,52.81,52.81,12900.0,46.4358,46.4446,46.4271,46.4271,12900.0
2013-04-26 14:15:00,52.81,52.84,52.8,52.8,11400.0,46.4271,46.4534,46.4183,46.4183,11400.0
2013-04-26 14:20:00,52.8,52.84,52.79,52.83,10000.0,46.4183,46.4534,46.4095,46.4446,10000.0
2013-04-26 14:25:00,52.82,52.85,52.82,52.83,14800.0,46.4358,46.4622,46.4358,46.4446,14800.0
2013-04-26 14:30:00,52.83,52.84,52.81,52.81,16400.0,46.4446,46.4534,46.4271,46.4271,16400.0
2013-04-26 14:35:00,52.8,52.82,52.8,52.82,8200.0,46.4183,46.4358,46.4183,46.4358,8200.0
2013-04-26 14:40:00,52.82,52.84,52.81,52.81,58200.0,46.4358,46.4534,46.4271,46.4271,58200.0
2013-04-26 14:45:00,52.82,52.84,52.81,52.84,26500.0,46.4358,46.4534,46.4271,46.4534,26500.0
2013-04-26 14:50:00,52.84,52.85,52.8,52.8,16800.0,46.4534,46.4622,46.4183,46.4183,16800.0
2013-04-26 14:55:00,52.79,52.85,52.79,52.84,29300.0,46.4095,46.4622,46.4095,46.4534,29300.0
2013-04-26 15:00:00,52.84,52.85,52.82,52.84,39100.0,46.4534,46.4622,46.4358,46.4534,39100.0
2013-04-26 15:05:00,52.84,52.9,52.83,52.9,22300.0,46.4534,46.5062,46.4446,46.5062,22300.0
2013-04-26 15:10:00,52.89,52.93,52.88,52.92,20500.0,46.4974,46.5326,46.4886,46.5238,20500.0
2013-04-26 15:15:00,52.93,52.94,52.91,52.93,21200.0,46.5326,46.5413,46.515,46.5326,21200.0
2013-04-26 15:20:00,52.91,52.95,52.9,52.93,18400.0,46.515,46.5501,46.5062,46.5326,18400.0
2013-04-26 15:25:00,52.93,52.93,52.9,52.92,15700.0,46.5326,46.5326,46.5062,46.5238,15700.0
2013-04-26 15:30:00,52.91,52.94,52.9,52.9,23900.0,46.515,46.5413,46.5062,46.5062,23900.0
2013-04-26 15:35:00,52.9,52.92,52.89,52.9,33500.0,46.5062,46.5238,46.4974,46.5062,33500.0
2013-04-26 15:40:00,52.9,52.93,52.89,52.91,42300.0,46.5062,46.5326,46.4974,46.515,42300.0
2013-04-26 15:45:00,52.91,52.91,52.8,52.81,73200.0,46.515,46.515,46.4183,46.4271,73200.0
2013-04-26 15:50:00,52.82,52.87,52.81,52.86,78800.0,46.4358,46.4798,46.4271,46.471,78800.0
2013-04-26 15:55:00,52.85,52.87,52.83,52.83,106700.0,46.4622,46.4798,46.4446,46.4446,106700.0
2013-04-29 09:30:00,52.82,52.99,52.78,52.78,44500.0,46.4358,46.5853,46.4007,46.4007,44500.0
2013-04-29 09:35:00,52.82,52.82,52.52,52.59,24400.0,46.4358,46.4358,46.1721,46.2336,24400.0
2013-04-29 09:40:00,52.6,52.64,52.51,52.64,13600.0,46.2424,46.2776,46.1633,46.2776,13600.0
2013-04-29 09:45:00,52.62,52.68,52.56,52.67,12700.0,46.26,46.3128,46.2073,46.304,12700.0
2013-04-29 09:50:00,52.67,52.69,52.63,52.65,14000.0,46.304,46.3216,46.2688,46.2864,14000.0
2013-04-29 09:55:00,52.64,52.64,52.55,52.55,13900.0,46.2776,46.2776,46.1985,46.1985,13900.0
2013-04-29 10:00:00,52.58,52.61,52.52,52.54,12000.0,46.2249,46.2512,46.1721,46.1897,12000.0
2013-04-29 10:05:00,52.54,52.61,52.54,52.59,12700.0,46.1897,46.2512,46.1897,46.2336,12700.0
2013-04-29 10:10:00,52.6,52.6,52.49,52.53,10900.0,46.2424,46.2424,46.1457,46.1809,10900.0
2013-04-29 10:15:00,52.52,52.54,52.44,52.46,9700.0,46.1721,46.1897,46.1018,46.1194,9700.0
2013-04-29 10:20:00,52.48,52.63,52.48,52.61,8400.0,46.1369,46.2688,46.1369,46.2512,8400.0
2013-04-29 10:25:00,52.66,52.7,52.64,52.69,9500.0,46.2952,46.3304,46.2776,46.3216,9500.0
2013-04-29 10:30:00,52.68,52.72,52.65,52.7,11100.0,46.3128,46.3479,46.2864,46.3304,11100.0
2013-04-29 10:35:00,52.72,52.73,52.63,52.63,11600.0,46.3479,46.3567,46.2688,46.2688,11600.0
2013-04-29 10:40:00,52.64,52.65,52.57,52.57,5800.0,46.2776,46.2864,46.2161,46.2161,5800.0
2013-04-29 10:45:00,52.55,52.6,52.54,52.57,7200.0,46.1985,46.2424,46.1897,46.2161,7200.0
2013-04-29 10:50:00,52.57,52.57,52.48,52.48,24100.0,46.2161,46.2161,46.1369,46.1369,24100.0
2013-04-29 10:55:00,52.47,52.5,52.46,52.48,6700.0,46.1282,46.1545,46.1194,46.1369,6700.0
2013-04-29 11:00:00,52.47,52.48,52.4,52.4,11000.0,46.1282,46.1369,46.0666,46.0666,11000.0
2013-04-29 11:05:00,52.4,52.41,52.36,52.36,12800.0,46.0666,46.0754,46.0314,46.0314,12800.0
2013-04-29 11:10:00,52.37,52.39,52.35,52.35,10100.0,46.0402,46.0578,46.0227,46.0227,10100.0
2013-04-29 11:15:00,52.37,52.43,52.37,52.42,9100.0,46.0402,46.093,46.0402,46.0842,9100.0
2013-04-29 11:20:00,52.43,52.47,52.43,52.45,6600.0,46.093,46.1282,46.093,46.1106,6600.0
2013-04-29 11:25:00,52.44,52.44,52.32,52.32,11000.0,46.1018,46.1018,45.9963,45.9963,11000.0
2013-04-29 11:30:00,52.33,52.33,52.3,52.31,10500.0,46.0051,46.0051,45.9787,45.9875,10500.0
2013-04-29 11:35:00,52.31,52.31,52.27,52.28,8400.0,45.9875,45.9875,45.9523,45.9611,8400.0
2013-04-29 11:40:00,52.27,52.27,52.21,52.22,12700.0,45.9523,45.9523,45.8996,45.9084,12700.0
2013-04-29 11:45:00,52.22,52.23,52.17,52.17,11600.0,45.9084,45.9172,45.8644,45.8644,11600.0
2013-04-29 11:50:00,52.18,52.22,52.18,52.21,6200.0,45.8732,45.9084,45.8732,45.8996,6200.0
2013-04-29 11:55:00,52.21,52.24,52.2,52.24,9500.0,45.8996,45.9259,45.8908,45.9259,9500.0
2013-04-29 12:00:00,52.24,52.35,52.23,52.33,13500.0,45.9259,46.0227,45.9172,46.0051,13500.0
2013-04-29 12:05:00,52.33,52.33,52.29,52.3,9800.0,46.0051,46.0051,45.9699,45.9787,9800.0
2013-04-29 12:10:00,52.31,52.33,52.27,52.32,14600.0,45.9875,46.0051,45.9523,45.9963,14600.0
2013-04-29 12:15:00,52.33,52.35,52.33,52.34,5100.0,46.0051,46.0227,46.0051,46.0139,5100.0
2013-04-29 12:20:00,52.33,52.41,52.33,52.39,6700.0,46.0051,46.0754,46.0051,46.0578,6700.0
2013-04-29 12:25:00,52.39,52.4,52.37,52.39,6300.0,46.0578,46.0666,46.0402,46.0578,6300.0
2013-04-29 12:30:00,52.39,52.42,52.38,52.38,7700.0,46.0578,46.0842,46.049,46.049,7700.0
2013-04-29 12:35:00,52.38,52.43,52.38,52.42,9900.0,46.049,46.093,46.049,46.0842,9900.0
2013-04-29 12:40:00,52.42,52.43,52.39,52.41,8200.0,46.0842,46.093,46.0578,46.0754,8200.0
2013-04-29 12:45:00,52.39,52.39,52.36,52.38,5700.0,46.0578,46.0578,46.0314,46.049,5700.0
2013-04-29 12:50:00,52.37,52.39,52.33,52.33,9500.0,46.0402,46.0578,46.0051,46.0051,9500.0
2013-04-29 12:55:00,52.32,52.33,52.26,52.27,8900.0,45.9963,46.0051,45.9435,45.9523,8900.0
2013-04-29 13:00:00,52.28,52.28,52.25,52.27,7300.0,45.9611,45.9611,45.9347,45.9523,7300.0
2013-04-29 13:05:00,52.28,52.3,52.28,52.29,4300.0,45.9611,45.9787,45.9611,45.9699,4300.0
2013-04-29 13:10:00,52.29,52.32,52.28,52.32,14600.0,45.9699,45.9963,45.9611,45.9963,14600.0
2013-04-29 13:15:00,52.31,52.33,52.3,52.33,15500.0,45.9875,46.0051,45.9787,46.0051,15500.0
2013-04-29 13:20:00,52.33,52.34,52.27,52.33,10900.0,46.0051,46.0139,45.9523,46.0051,10900.0
2013-04-29 13:25:00,52.32,52.32,52.28,52.3,7600.0,45.9963,45.9963,45.9611,45.9787,7600.0
2013-04-29 13:30:00,52.31,52.33,52.3,52.33,5500.0,45.9875,46.0051,45.9787,46.0051,5500.0
2013-04-29 13:35:00,52.33,52.34,52.32,52.33,4600.0,46.0051,46.0139,45.9963,46.0051,4600.0
2013-04-29 13:40:00,52.34,52.37,52.33,52.34,9200.0,46.0139,46.0402,46.0051,46.0139,9200.0
2013-04-29 13:45:00,52.34,52.36,52.34,52.36,6300.0,46.0139,46.0314,46.0139,46.0314,6300.0
2013-04-29 13:50:00,52.35,52.35,52.27,52.33,25900.0,46.0227,46.0227,45.9523,46.0051,25900.0
2013-04-29 13:55:00,52.34,52.37,52.34,52.37,6900.0,46.0139,46.0402,46.0139,46.0402,6900.0
2013-04-29 14:00:00,52.37,52.43,52.36,52.43,9100.0,46.0402,46.093,46.0314,46.093,9100.0
2013-04-29 14:05:00,52.44,52.44,52.42,52.43,10400.0,46.1018,46.1018,46.0842,46.093,10400.0
2013-04-29 14:10:00,52.42,52.43,52.35,52.35,7200.0,46.0842,46.093,46.0227,46.0227,7200.0
2013-04-29 14:15:00,52.36,52.36,52.26,52.27,10100.0,46.0314,46.0314,45.9435,45.9523,10100.0
2013-04-29 14:20:00,52.27,52.32,52.27,52.32,11300.0,45.9523,45.9963,45.9523,45.9963,11300.0
2013-04-29 14:25:00,52.31,52.32,52.3,52.32,5700.0,45.9875,45.9963,45.9787,45.9963,5700.0
2013-04-29 14:30:00,52.32,52.35,52.31,52.33,14900.0,45.9963,46.0227,45.9875,46.0051,14900.0
2013-04-29 14:35:00,52.33,52.34,52.29,52.29,14100.0,46.0051,46.0139,45.9699,45.9699,14100.0
2013-04-29 14:40:00,52.3,52.32,52.3,52.32,16500.0,45.9787,45.9963,45.9787,45.9963,16500.0
2013-04-29 14:45:00,52.31,52.32,52.31,52.32,6300.0,45.9875,45.9963,45.9875,45.9963,6300.0
2013-04-29 14:50:00,52.32,52.32,52.29,52.29,11500.0,45.9963,45.9963,45.9699,45.9699,11500.0
2013-04-29 14:55:00,52.29,52.3,52.28,52.28,23500.0,45.9699,45.9787,45.9611,45.9611,23500.0
2013-04-29 15:00:00,52.29,52.29,52.18,52.18,22100.0,45.9699,45.9699,45.8732,45.8732,22100.0
2013-04-29 15:05:00,52.17,52.18,52.15,52.15,22100.0,45.8644,45.8732,45.8468,45.8468,22100.0
2013-04-29 15:10:00,52.14,52.17,52.14,52.17,9500.0,45.838,45.8644,45.838,45.8644,9500.0
2013-04-29 15:15:00,52.18,52.21,52.15,52.2,19800.0,45.8732,45.8996,45.8468,45.8908,19800.0
2013-04-29 15:20:00,52.21,52.22,52.2,52.21,13900.0,45.8996,45.9084,45.8908,45.8996,13900.0
2013-04-29 15:25:00,52.2,52.23,52.19,52.22,20600.0,45.8908,45.9172,45.882,45.9084,20600.0
2013-04-29 15:30:00,52.21,52.23,52.18,52.23,15400.0,45.8996,45.9172,45.8732,45.9172,15400.0
2013-04-29 15:35:00,52.22,52.27,52.22,52.25,36900.0,45.9084,45.9523,45.9084,45.9347,36900.0
2013-04-29 15:40:00,52.25,52.29,52.23,52.29,54800.0,45.9347,45.9699,45.9172,45.9699,54800.0
2013-04-29 15:45:00,52.28,52.34,52.2,52.2,40700.0,45.9611,46.0139,45.8908,45.8908,40700.0
2013-04-29 15:50:00,52.2,52.22,52.16,52.17,72000.0,45.8908,45.9084,45.8556,45.8644,72000.0
2013-04-29 15:55:00,52.17,52.2,52.15,52.15,69600.0,45.8644,45.8908,45.8468,45.8468,69600.0
2013-04-30 09:30:00,52.24,52.31,51.7,51.87,44300.0,45.9259,45.9875,45.4512,45.6007,44300.0
2013-04-30 09:35:00,51.87,51.93,51.83,51.91,17900.0,45.6007,45.6534,45.5655,45.6358,17900.0
2013-04-30 09:40:00,51.89,51.98,51.88,51.92,17300.0,45.6183,45.6974,45.6095,45.6446,17300.0
2013-04-30 09:45:00,51.92,52.06,51.89,52.06,33100.0,45.6446,45.7677,45.6183,45.7677,33100.0
2013-04-30 09:50:00,52.06,52.06,51.9,51.91,16200.0,45.7677,45.7677,45.627,45.6358,16200.0
2013-04-30 09:55:00,51.91,51.91,51.84,51.86,8000.0,45.6358,45.6358,45.5743,45.5919,8000.0
2013-04-30 10:00:00,51.88,51.93,51.75,51.83,22900.0,45.6095,45.6534,45.4952,45.5655,22900.0
2013-04-30 10:05:00,51.86,51.92,51.71,51.83,63300.0,45.5919,45.6446,45.46,45.5655,63300.0
2013-04-30 10:10:00,51.82,51.9,51.8,51.89,8500.0,45.5567,45.627,45.5391,45.6183,8500.0
2013-04-30 10:15:00,51.89,51.89,51.8,51.82,31800.0,45.6183,45.6183,45.5391,45.5567,31800.0
2013-04-30 10:20:00,51.82,51.85,51.8,51.8,8800.0,45.5567,45.5831,45.5391,45.5391,8800.0
2013-04-30 10:25:00,51.8,51.88,51.8,51.87,11000.0,45.5391,45.6095,45.5391,45.6007,11000.0
2013-04-30 10:30:00,51.88,51.94,51.86,51.93,15800.0,45.6095,45.6622,45.5919,45.6534,15800.0
2013-04-30 10:35:00,51.92,51.97,51.9,51.91,9200.0,45.6446,45.6886,45.627,45.6358,9200.0
2013-04-30 10:40:00,51.91,51.92,51.87,51.89,13000.0,45.6358,45.6446,45.6007,45.6183,13000.0
2013-04-30 10:45:00,51.89,51.93,51.88,51.9,24500.0,45.6183,45.6534,45.6095,45.627,24500.0
2013-04-30 10:50:00,51.9,51.96,51.9,51.94,9600.0,45.627,45.6798,45.627,45.6622,9600.0
2013-04-30 10:55:00,51.93,51.95,51.89,51.89,14600.0,45.6534,45.671,45.6183,45.6183,14600.0
2013-04-30 11:00:00,51.9,51.9,51.82,51.82,70900.0,45.627,45.627,45.5567,45.5567,70900.0
2013-04-30 11:05:00,51.82,51.83,51.75,51.75,16500.0,45.5567,45.5655,45.4952,45.4952,16500.0
2013-04-30 11:10:00,51.76,51.78,51.74,51.75,14700.0,45.504,45.5215,45.4864,45.4952,14700.0
2013-04-30 11:15:00,51.73,51.77,51.73,51.75,13000.0,45.4776,45.5128,45.4776,45.4952,13000.0
2013-04-30 11:20:00,51.75,51.76,51.71,51.71,5800.0,45.4952,45.504,45.46,45.46,5800.0
2013-04-30 11:25:00,51.72,51.8,51.71,51.79,11600.0,45.4688,45.5391,45.46,45.5303,11600.0
2013-04-30 11:30:00,51.79,51.91,51.78,51.9,7800.0,45.5303,45.6358,45.5215,45.627,7800.0
2013-04-30 11:35:00,51.91,51.92,51.88,51.89,24700.0,45.6358,45.6446,45.6095,45.6183,24700.0
2013-04-30 11:40:00,51.89,51.89,51.82,51.83,7900.0,45.6183,45.6183,45.5567,45.5655,7900.0
2013-04-30 11:45:00,51.84,51.87,51.83,51.86,11900.0,45.5743,45.6007,45.5655,45.5919,11900.0
2013-04-30 11:50:00,51.87,51.88,51.86,51.87,10300.0,45.6007,45.6095,45.5919,45.6007,10300.0
2013-04-30 11:55:00,51.86,51.89,51.85,51.88,13600.0,45.5919,45.6183,45.5831,45.6095,13600.0
2013-04-30 12:00:00,51.89,51.89,51.86,51.88,13800.0,45.6183,45.6183,45.5919,45.6095,13800.0
2013-04-30 12:05:00,51.88,51.88,51.85,51.86,9200.0,45.6095,45.6095,45.5831,45.5919,9200.0
2013-04-30 12:10:00,51.86,51.87,51.85,51.87,13700.0,45.5919,45.6007,45.5831,45.6007,13700.0
2013-04-30 12:15:00,51.86,51.86,51.81,51.81,9800.0,45.5919,45.5919,45.5479,45.5479,9800.0
2013-04-30 12:20:00,51.82,51.89,51.82,51.89,14200.0,45.5567,45.6183,45.5567,45.6183,14200.0
2013-04-30 12:25:00,51.89,51.95,51.89,51.93,9300.0,45.6183,45.671,45.6183,45.6534,9300.0
2013-04-30 12:30:00,51.92,51.95,51.89,51.89,9700.0,45.6446,45.671,45.6183,45.6183,9700.0
2013-04-30 12:35:00,51.9,51.9,51.82,51.83,17100.0,45.627,45.627,45.5567,45.5655,17100.0
2013-04-30 12:40:00,51.84,51.84,51.77,51.82,7200.0,45.5743,45.5743,45.5128,45.5567,7200.0
2013-04-30 12:45:00,51.82,51.87,51.79,51.86,6900.0,45.5567,45.6007,45.5303,45.5919,6900.0
2013-04-30 12:50:00,51.86,51.87,51.84,51.84,6700.0,45.5919,45.6007,45.5743,45.5743,6700.0
2013-04-30 12:55:00,51.84,51.9,51.84,51.9,12900.0,45.5743,45.627,45.5743,45.627,12900.0
2013-04-30 13:00:00,51.9,51.94,51.9,51.92,10700.0,45.627,45.6622,45.627,45.6446,10700.0
2013-04-30 13:05:00,51.93,51.94,51.91,51.92,11100.0,45.6534,45.6622,45.6358,45.6446,11100.0
2013-04-30 13:10:00,51.91,51.93,51.88,51.89,18200.0,45.6358,45.6534,45.6095,45.6183,18200.0
2013-04-30 13:15:00,51.87,51.91,51.87,51.91,2800.0,45.6007,45.6358,45.6007,45.6358,2800.0
2013-04-30 13:20:00,51.91,51.91,51.88,51.89,6200.0,45.6358,45.6358,45.6095,45.6183,6200.0
2013-04-30 13:25:00,51.88,51.89,51.87,51.87,4100.0,45.6095,45.6183,45.6007,45.6007,4100.0
2013-04-30 13:30:00,51.88,51.9,51.87,51.9,7000.0,45.6095,45.627,45.6007,45.627,7000.0
2013-04-30 13:35:00,51.9,51.93,51.89,51.93,6500.0,45.627,45.6534,45.6183,45.6534,6500.0
2013-04-30 13:40:00,51.94,51.94,51.92,51.94,4900.0,45.6622,45.6622,45.6446,45.6622,4900.0
2013-04-30 13:45:00,51.94,51.98,51.94,51.98,4700.0,45.6622,45.6974,45.6622,45.6974,4700.0
2013-04-30 13:50:00,51.98,51.99,51.97,51.98,8800.0,45.6974,45.7062,45.6886,45.6974,8800.0
2013-04-30 13:55:00,51.97,51.98,51.89,51.89,14700.0,45.6886,45.6974,45.6183,45.6183,14700.0
2013-04-30 14:00:00,51.9,51.9,51.87,51.87,10900.0,45.627,45.627,45.6007,45.6007,10900.0
2013-04-30 14:05:00,51.86,51.87,51.77,51.78,6900.0,45.5919,45.6007,45.5128,45.5215,6900.0
2013-04-30 14:10:00,51.77,51.88,51.77,51.87,8800.0,45.5128,45.6095,45.5128,45.6007,8800.0
2013-04-30 14:15:00,51.88,51.93,51.87,51.93,11700.0,45.6095,45.6534,45.6007,45.6534,11700.0
2013-04-30 14:20:00,51.92,51.94,51.91,51.94,4800.0,45.6446,45.6622,45.6358,45.6622,4800.0
2013-04-30 14:25:00,51.93,51.99,51.93,51.95,15000.0,45.6534,45.7062,45.6534,45.671,15000.0
2013-04-30 14:30:00,51.96,51.96,51.93,51.95,16000.0,45.6798,45.6798,45.6534,45.671,16000.0
2013-04-30 14:35:00,51.95,51.98,51.94,51.97,13700.0,45.671,45.6974,45.6622,45.6886,13700.0
2013-04-30 14:40:00,51.97,52.0,51.97,52.0,8800.0,45.6886,45.715,45.6886,45.715,8800.0
2013-04-30 14:45:00,51.99,52.03,51.99,52.03,6700.0,45.7062,45.7413,45.7062,45.7413,6700.0
2013-04-30 14:50:00,52.04,52.07,52.01,52.07,22000.0,45.7501,45.7765,45.7237,45.7765,22000.0
2013-04-30 14:55:00,52.07,52.07,52.01,52.06,17800.0,45.7765,45.7765,45.7237,45.7677,17800.0
2013-04-30 15:00:00,52.05,52.06,51.98,51.99,7200.0,45.7589,45.7677,45.6974,45.7062,7200.0
2013-04-30 15:05:00,51.98,51.98,51.95,51.96,14000.0,45.6974,45.6974,45.671,45.6798,14000.0
2013-04-30 15:10:00,51.95,52.04,51.92,51.94,39300.0,45.671,45.7501,45.6446,45.6622,39300.0
2013-04-30 15:15:00,51.94,51.96,51.93,51.93,9500.0,45.6622,45.6798,45.6534,45.6534,9500.0
2013-04-30 15:20:00,51.94,51.98,51.94,51.98,9800.0,45.6622,45.6974,45.6622,45.6974,9800.0
2013-04-30 15:25:00,51.97,52.0,51.97,52.0,15000.0,45.6886,45.715,45.6886,45.715,15000.0
2013-04-30 15:30:00,51.99,52.0,51.97,51.97,17200.0,45.7062,45.715,45.6886,45.6886,17200.0
2013-04-30 15:35:00,51.97,52.0,51.97,51.99,11500.0,45.6886,45.715,45.6886,45.7062,11500.0
2013-04-30 15:40:00,51.99,52.04,51.98,52.04,25600.0,45.7062,45.7501,45.6974,45.7501,25600.0
2013-04-30 15:45:00,52.04,52.07,52.02,52.05,35400.0,45.7501,45.7765,45.7325,45.7589,35400.0
2013-04-30 15:50:00,52.06,52.07,52.0,52.0,40400.0,45.7677,45.7765,45.715,45.715,40400.0
2013-04-30 15:55:00,52.0,52.09,52.0,52.09,120800.0,45.715,45.7941,45.715,45.7941,120800.0
2013-05-01 09:30:00,52.0,52.27,52.0,52.22,30700.0,45.715,45.9523,45.715,45.9084,30700.0
2013-05-01 09:35:00,52.19,52.47,52.19,52.47,23100.0,45.882,46.1282,45.882,46.1282,23100.0
2013-05-01 09:40:00,52.47,52.6,52.44,52.59,37900.0,46.1282,46.2424,46.1018,46.2336,37900.0
2013-05-01 09:45:00,52.59,52.6,52.23,52.29,37100.0,46.2336,46.2424,45.9172,45.9699,37100.0
2013-05-01 09:50:00,52.29,52.36,52.25,52.34,27000.0,45.9699,46.0314,45.9347,46.0139,27000.0
2013-05-01 09:55:00,52.34,52.34,52.2,52.22,20400.0,46.0139,46.0139,45.8908,45.9084,20400.0
2013-05-01 10:00:00,52.22,52.25,52.12,52.2,19300.0,45.9084,45.9347,45.8205,45.8908,19300.0
2013-05-01 10:05:00,52.2,52.2,52.04,52.07,17600.0,45.8908,45.8908,45.7501,45.7765,17600.0
2013-05-01 10:10:00,52.07,52.19,52.07,52.12,15700.0,45.7765,45.882,45.7765,45.8205,15700.0
2013-05-01 10:15:00,52.11,52.15,52.02,52.12,55200.0,45.8117,45.8468,45.7325,45.8205,55200.0
2013-05-01 10:20:00,52.12,52.29,52.12,52.25,21400.0,45.8205,45.9699,45.8205,45.9347,21400.0
2013-05-01 10:25:00,52.24,52.28,52.23,52.28,14000.0,45.9259,45.9611,45.9172,45.9611,14000.0
2013-05-01 10:30:00,52.28,52.31,52.26,52.29,17400.0,45.9611,45.9875,45.9435,45.9699,17400.0
2013-05-01 10:35:00,52.29,52.36,52.29,52.32,21000.0,45.9699,46.0314,45.9699,45.9963,21000.0
2013-05-01 10:40:00,52.32,52.39,52.31,52.39,20400.0,45.9963,46.0578,45.9875,46.0578,20400.0
2013-05-01 10:45:00,52.38,52.38,52.28,52.32,16000.0,46.049,46.049,45.9611,45.9963,16000.0
2013-05-01 10:50:00,52.32,52.32,52.27,52.3,20500.0,45.9963,45.9963,45.9523,45.9787,20500.0
2013-05-01 10:55:00,52.3,52.37,52.28,52.35,17400.0,45.9787,46.0402,45.9611,46.0227,17400.0
2013-05-01 11:00:00,52.36,52.36,52.3,52.32,30500.0,46.0314,46.0314,45.9787,45.9963,30500.0
2013-05-01 11:05:00,52.32,52.44,52.32,52.42,23400.0,45.9963,46.1018,45.9963,46.0842,23400.0
2013-05-01 11:10:00,52.42,52.46,52.41,52.46,11000.0,46.0842,46.1194,46.0754,46.1194,11000.0
2013-05-01 11:15:00,52.46,52.48,52.37,52.38,14800.0,46.1194,46.1369,46.0402,46.049,14800.0
2013-05-01 11:20:00,52.39,52.42,52.36,52.42,18300.0,46.0578,46.0842,46.0314,46.0842,18300.0
2013-05-01 11:25:00,52.43,52.46,52.42,52.43,11400.0,46.093,46.1194,46.0842,46.093,11400.0
2013-05-01 11:30:00,52.43,52.45,52.42,52.44,18000.0,46.093,46.1106,46.0842,46.1018,18000.0
2013-05-01 11:35:00,52.44,52.44,52.43,52.43,15600.0,46.1018,46.1018,46.093,46.093,15600.0
2013-05-01 11:40:00,52.44,52.47,52.44,52.47,6900.0,46.1018,46.1282,46.1018,46.1282,6900.0
2013-05-01 11:45:00,52.47,52.48,52.4,52.41,16900.0,46.1282,46.1369,46.0666,46.0754,16900.0
2013-05-01 11:50:00,52.41,52.48,52.41,52.47,8300.0,46.0754,46.1369,46.0754,46.1282,8300.0
2013-05-01 11:55:00,52.46,52.48,52.45,52.47,13100.0,46.1194,46.1369,46.1106,46.1282,13100.0
2013-05-01 12:00:00,52.47,52.49,52.43,52.44,28900.0,46.1282,46.1457,46.093,46.1018,28900.0
2013-05-01 12:05:00,52.42,52.42,52.37,52.37,6600.0,46.0842,46.0842,46.0402,46.0402,6600.0
2013-05-01 12:10:00,52.37,52.37,52.33,52.35,9100.0,46.0402,46.0402,46.0051,46.0227,9100.0
2013-05-01 12:15:00,52.35,52.41,52.35,52.41,13100.0,46.0227,46.0754,46.0227,46.0754,13100.0
2013-05-01 12:20:00,52.41,52.44,52.41,52.44,7900.0,46.0754,46.1018,46.0754,46.1018,7900.0
2013-05-01 12:25:00,52.43,52.43,52.37,52.41,7400.0,46.093,46.093,46.0402,46.0754,7400.0
2013-05-01 12:30:00,52.41,52.45,52.4,52.43,3900.0,46.0754,46.1106,46.0666,46.093,3900.0
2013-05-01 12:35:00,52.42,52.45,52.41,52.42,9300.0,46.0842,46.1106,46.0754,46.0842,9300.0
2013-05-01 12:40:00,52.41,52.42,52.38,52.38,7600.0,46.0754,46.0842,46.049,46.049,7600.0
2013-05-01 12:45:00,52.39,52.42,52.36,52.36,11500.0,46.0578,46.0842,46.0314,46.0314,11500.0
2013-05-01 12:50:00,52.37,52.37,52.33,52.37,6100.0,46.0402,46.0402,46.0051,46.0402,6100.0
2013-05-01 12:55:00,52.36,52.37,52.33,52.33,13100.0,46.0314,46.0402,46.0051,46.0051,13100.0
2013-05-01 13:00:00,52.34,52.35,52.33,52.33,16900.0,46.0139,46.0227,46.0051,46.0051,16900.0
2013-05-01 13:05:00,52.33,52.33,52.29,52.29,14800.0,46.0051,46.0051,45.9699,45.9699,14800.0
2013-05-01 13:10:00,52.3,52.31,52.29,52.29,11400.0,45.9787,45.9875,45.9699,45.9699,11400.0
2013-05-01 13:15:00,52.29,52.29,52.23,52.25,5700.0,45.9699,45.9699,45.9172,45.9347,5700.0
2013-05-01 13:20:00,52.25,52.28,52.23,52.28,25200.0,45.9347,45.9611,45.9172,45.9611,25200.0
2013-05-01 13:25:00,52.28,52.36,52.26,52.36,15700.0,45.9611,46.0314,45.9435,46.0314,15700.0
2013-05-01 13:30:00,52.37,52.39,52.35,52.37,66300.0,46.0402,46.0578,46.0227,46.0402,66300.0
2013-05-01 13:35:00,52.38,52.38,52.3,52.33,16800.0,46.049,46.049,45.9787,46.0051,16800.0
2013-05-01 13:40:00,52.34,52.34,52.23,52.23,22600.0,46.0139,46.0139,45.9172,45.9172,22600.0
2013-05-01 13:45:00,52.24,52.28,52.23,52.24,8900.0,45.9259,45.9611,45.9172,45.9259,8900.0
2013-05-01 13:50:00,52.25,52.28,52.23,52.26,10500.0,45.9347,45.9611,45.9172,45.9435,10500.0
2013-05-01 13:55:00,52.27,52.28,52.24,52.25,11600.0,45.9523,45.9611,45.9259,45.9347,11600.0
2013-05-01 14:00:00,52.25,52.33,52.22,52.27,25000.0,45.9347,46.0051,45.9084,45.9523,25000.0
2013-05-01 14:05:00,52.28,52.35,52.28,52.33,8300.0,45.9611,46.0227,45.9611,46.0051,8300.0
2013-05-01 14:10:00,52.34,52.34,52.24,52.3,9100.0,46.0139,46.0139,45.9259,45.9787,9100.0
2013-05-01 14:15:00,52.31,52.32,52.23,52.24,9200.0,45.9875,45.9963,45.9172,45.9259,9200.0
2013-05-01 14:20:00,52.25,52.35,52.25,52.3,16400.0,45.9347,46.0227,45.9347,45.9787,16400.0
2013-05-01 14:25:00,52.3,52.34,52.25,52.26,11000.0,45.9787,46.0139,45.9347,45.9435,11000.0
2013-05-01 14:30:00,52.25,52.27,52.23,52.25,15700.0,45.9347,45.9523,45.9172,45.9347,15700.0
2013-05-01 14:35:00,52.25,52.27,52.23,52.24,12200.0,45.9347,45.9523,45.9172,45.9259,12200.0
2013-05-01 14:40:00,52.25,52.28,52.24,52.27,10700.0,45.9347,45.9611,45.9259,45.9523,10700.0
2013-05-01 14:45:00,52.26,52.26,52.23,52.24,17300.0,45.9435,45.9435,45.9172,45.9259,17300.0
2013-05-01 14:50:00,52.25,52.28,52.23,52.25,20100.0,45.9347,45.9611,45.9172,45.9347,20100.0
2013-05-01 14:55:00,52.25,52.26,52.23,52.24,12400.0,45.9347,45.9435,45.9172,45.9259,12400.0
2013-05-01 15:00:00,52.22,52.25,52.18,52.21,21100.0,45.9084,45.9347,45.8732,45.8996,21100.0
2013-05-01 15:05:00,52.21,52.22,52.16,52.16,19900.0,45.8996,45.9084,45.8556,45.8556,19900.0
2013-05-01 15:10:00,52.16,52.18,52.14,52.15,11800.0,45.8556,45.8732,45.838,45.8468,11800.0
2013-05-01 15:15:00,52.14,52.17,52.13,52.17,27700.0,45.838,45.8644,45.8292,45.8644,27700.0
2013-05-01 15:20:00,52.16,52.19,52.13,52.13,30400.0,45.8556,45.882,45.8292,45.8292,30400.0
2013-05-01 15:25:00,52.14,52.17,52.09,52.12,27700.0,45.838,45.8644,45.7941,45.8205,27700.0
2013-05-01 15:30:00,52.12,52.16,52.12,52.14,16100.0,45.8205,45.8556,45.8205,45.838,16100.0
2013-05-01 15:35:00,52.13,52.14,52.09,52.1,26600.0,45.8292,45.838,45.7941,45.8029,26600.0
2013-05-01 15:40:00,52.09,52.11,52.06,52.06,17400.0,45.7941,45.8117,45.7677,45.7677,17400.0
2013-05-01 15:45:00,52.05,52.07,52.03,52.05,32000.0,45.7589,45.7765,45.7413,45.7589,32000.0
2013-05-01 15:50:00,52.04,52.07,52.0,52.01,63400.0,45.7501,45.7765,45.715,45.7237,63400.0
2013-05-01 15:55:00,52.02,52.1,51.99,52.03,63800.0,45.7325,45.8029,45.7062,45.7413,63800.0
2013-05-02 09:30:00,52.02,52.05,51.83,51.84,41000.0,45.7325,45.7589,45.5655,45.5743,41000.0
2013-05-02 09:35:00,51.87,52.11,51.87,51.93,30300.0,45.6007,45.8117,45.6007,45.6534,30300.0
2013-05-02 09:40:00,51.91,52.08,51.9,52.07,27800.0,45.6358,45.7853,45.627,45.7765,27800.0
2013-05-02 09:45:00,52.08,52.16,52.04,52.11,24900.0,45.7853,45.8556,45.7501,45.8117,24900.0
2013-05-02 09:50:00,52.1,52.3,52.1,52.28,36400.0,45.8029,45.9787,45.8029,45.9611,36400.0
2013-05-02 09:55:00,52.28,52.3,52.24,52.28,22800.0,45.9611,45.9787,45.9259,45.9611,22800.0
2013-05-02 10:00:00,52.28,52.36,52.27,52.28,36300.0,45.9611,46.0314,45.9523,45.9611,36300.0
2013-05-02 10:05:00,52.28,52.29,52.19,52.25,23500.0,45.9611,45.9699,45.882,45.9347,23500.0
2013-05-02 10:10:00,52.26,52.29,52.17,52.22,21400.0,45.9435,45.9699,45.8644,45.9084,21400.0
2013-05-02 10:15:00,52.21,52.23,52.16,52.21,8800.0,45.8996,45.9172,45.8556,45.8996,8800.0
2013-05-02 10:20:00,52.2,52.34,52.2,52.34,12900.0,45.8908,46.0139,45.8908,46.0139,12900.0
2013-05-02 10:25:00,52.33,52.38,52.33,52.37,17500.0,46.0051,46.049,46.0051,46.0402,17500.0
2013-05-02 10:30:00,52.37,52.49,52.36,52.49,13200.0,46.0402,46.1457,46.0314,46.1457,13200.0
2013-05-02 10:35:00,52.5,52.5,52.38,52.38,13600.0,46.1545,46.1545,46.049,46.049,13600.0
2013-05-02 10:40:00,52.4,52.41,52.27,52.27,11300.0,46.0666,46.0754,45.9523,45.9523,11300.0
2013-05-02 10:45:00,52.27,52.29,52.1,52.1,77500.0,45.9523,45.9699,45.8029,45.8029,77500.0
2013-05-02 10:50:00,52.09,52.16,52.05,52.07,46500.0,45.7941,45.8556,45.7589,45.7765,46500.0
2013-05-02 10:55:00,52.06,52.09,52.05,52.09,5800.0,45.7677,45.7941,45.7589,45.7941,5800.0
2013-05-02 11:00:00,52.1,52.11,52.0,52.1,44100.0,45.8029,45.8117,45.715,45.8029,44100.0
2013-05-02 11:05:00,52.09,52.14,52.08,52.14,7900.0,45.7941,45.838,45.7853,45.838,7900.0
2013-05-02 11:10:00,52.15,52.28,52.15,52.27,12100.0,45.8468,45.9611,45.8468,45.9523,12100.0
2013-05-02 11:15:00,52.27,52.31,52.23,52.26,44800.0,45.9523,45.9875,45.9172,45.9435,44800.0
2013-05-02 11:20:00,52.26,52.38,52.25,52.34,28000.0,45.9435,46.049,45.9347,46.0139,28000.0
2013-05-02 11:25:00,52.34,52.37,52.32,52.35,4800.0,46.0139,46.0402,45.9963,46.0227,4800.0
2013-05-02 11:30:00,52.34,52.37,52.27,52.27,32700.0,46.0139,46.0402,45.9523,45.9523,32700.0
2013-05-02 11:35:00,52.27,52.33,52.27,52.32,12800.0,45.9523,46.0051,45.9523,45.9963,12800.0
2013-05-02 11:40:00,52.32,52.38,52.31,52.37,12900.0,45.9963,46.049,45.9875,46.0402,12900.0
2013-05-02 11:45:00,52.37,52.42,52.37,52.4,6300.0,46.0402,46.0842,46.0402,46.0666,6300.0
2013-05-02 11:50:00,52.39,52.43,52.36,52.38,14800.0,46.0578,46.093,46.0314,46.049,14800.0
2013-05-02 11:55:00,52.38,52.39,52.34,52.35,6700.0,46.049,46.0578,46.0139,46.0227,6700.0
2013-05-02 12:00:00,52.36,52.42,52.35,52.35,8600.0,46.0314,46.0842,46.0227,46.0227,8600.0
2013-05-02 12:05:00,52.36,52.36,52.33,52.35,3100.0,46.0314,46.0314,46.0051,46.0227,3100.0
2013-05-02 12:10:00,52.35,52.38,52.3,52.32,21700.0,46.0227,46.049,45.9787,45.9963,21700.0
2013-05-02 12:15:00,52.33,52.34,52.31,52.31,3700.0,46.0051,46.0139,45.9875,45.9875,3700.0
2013-05-02 12:20:00,52.32,52.32,52.28,52.3,18100.0,45.9963,45.9963,45.9611,45.9787,18100.0
2013-05-02 12:25:00,52.3,52.35,52.27,52.28,52600.0,45.9787,46.0227,45.9523,45.9611,52600.0
2013-05-02 12:30:00,52.28,52.32,52.28,52.29,7800.0,45.9611,45.9963,45.9611,45.9699,7800.0
2013-05-02 12:35:00,52.29,52.3,52.27,52.28,4900.0,45.9699,45.9787,45.9523,45.9611,4900.0
2013-05-02 12:40:00,52.28,52.31,52.28,52.31,3000.0,45.9611,45.9875,45.9611,45.9875,3000.0
2013-05-02 12:45:00,52.31,52.33,52.31,52.32,2600.0,45.9875,46.0051,45.9875,45.9963,2600.0
2013-05-02 12:50:00,52.32,52.34,52.32,52.34,3500.0,45.9963,46.0139,45.9963,46.0139,3500.0
2013-05-02 12:55:00,52.33,52.36,52.32,52.34,5400.0,46.0051,46.0314,45.9963,46.0139,5400.0
2013-05-02 13:00:00,52.35,52.35,52.33,52.34,3000.0,46.0227,46.0227,46.0051,46.0139,3000.0
2013-05-02 13:05:00,52.35,52.38,52.34,52.38,3500.0,46.0227,46.049,46.0139,46.049,3500.0
2013-05-02 13:10:00,52.39,52.4,52.38,52.4,2700.0,46.0578,46.0666,46.049,46.0666,2700.0
2013-05-02 13:15:00,52.4,52.43,52.39,52.42,16500.0,46.0666,46.093,46.0578,46.0842,16500.0
2013-05-02 13:20:00,52.42,52.43,52.37,52.37,19100.0,46.0842,46.093,46.0402,46.0402,19100.0
2013-05-02 13:25:00,52.38,52.41,52.35,52.35,7400.0,46.049,46.0754,46.0227,46.0227,7400.0
2013-05-02 13:30:00,52.35,52.37,52.35,52.37,2100.0,46.0227,46.0402,46.0227,46.0402,2100.0
2013-05-02 13:35:00,52.37,52.38,52.35,52.36,5900.0,46.0402,46.049,46.0227,46.0314,5900.0
2013-05-02 13:40:00,52.37,52.45,52.36,52.41,21200.0,46.0402,46.1106,46.0314,46.0754,21200.0
2013-05-02 13:45:00,52.4,52.42,52.4,52.4,8200.0,46.0666,46.0842,46.0666,46.0666,8200.0
2013-05-02 13:50:00,52.41,52.43,52.39,52.43,6900.0,46.0754,46.093,46.0578,46.093,6900.0
2013-05-02 13:55:00,52.44,52.46,52.43,52.46,8800.0,46.1018,46.1194,46.093,46.1194,8800.0
2013-05-02 14:00:00,52.45,52.46,52.44,52.45,10700.0,46.1106,46.1194,46.1018,46.1106,10700.0
2013-05-02 14:05:00,52.45,52.46,52.44,52.46,9900.0,46.1106,46.1194,46.1018,46.1194,9900.0
2013-05-02 14:10:00,52.46,52.46,52.44,52.45,10200.0,46.1194,46.1194,46.1018,46.1106,10200.0
2013-05-02 14:15:00,52.46,52.47,52.45,52.46,11300.0,46.1194,46.1282,46.1106,46.1194,11300.0
2013-05-02 14:20:00,52.46,52.46,52.44,52.45,15300.0,46.1194,46.1194,46.1018,46.1106,15300.0
2013-05-02 14:25:00,52.45,52.45,52.44,52.45,6600.0,46.1106,46.1106,46.1018,46.1106,6600.0
2013-05-02 14:30:00,52.45,52.45,52.43,52.44,11700.0,46.1106,46.1106,46.093,46.1018,11700.0
2013-05-02 14:35:00,52.44,52.45,52.43,52.43,29400.0,46.1018,46.1106,46.093,46.093,29400.0
2013-05-02 14:40:00,52.43,52.44,52.41,52.43,7500.0,46.093,46.1018,46.0754,46.093,7500.0
2013-05-02 14:45:00,52.42,52.43,52.39,52.41,25000.0,46.0842,46.093,46.0578,46.0754,25000.0
2013-05-02 14:50:00,52.4,52.43,52.4,52.41,13400.0,46.0666,46.093,46.0666,46.0754,13400.0
2013-05-02 14:55:00,52.41,52.42,52.41,52.42,3600.0,46.0754,46.0842,46.0754,46.0842,3600.0
2013-05-02 15:00:00,52.42,52.44,52.42,52.43,8700.0,46.0842,46.1018,46.0842,46.093,8700.0
2013-05-02 15:05:00,52.43,52.43,52.41,52.41,10600.0,46.093,46.093,46.0754,46.0754,10600.0
2013-05-02 15:10:00,52.42,52.43,52.41,52.43,9500.0,46.0842,46.093,46.0754,46.093,9500.0
2013-05-02 15:15:00,52.43,52.44,52.42,52.44,10800.0,46.093,46.1018,46.0842,46.1018,10800.0
2013-05-02 15:20:00,52.44,52.45,52.43,52.45,27700.0,46.1018,46.1106,46.093,46.1106,27700.0
2013-05-02 15:25:00,52.44,52.45,52.43,52.43,13800.0,46.1018,46.1106,46.093,46.093,13800.0
2013-05-02 15:30:00,52.44,52.44,52.43,52.44,12000.0,46.1018,46.1018,46.093,46.1018,12000.0
2013-05-02 15:35:00,52.44,52.46,52.43,52.46,23900.0,46.1018,46.1194,46.093,46.1194,23900.0
2013-05-02 15:40:00,52.45,52.47,52.45,52.45,23000.0,46.1106,46.1282,46.1106,46.1106,23000.0
2013-05-02 15:45:00,52.45,52.45,52.39,52.4,51200.0,46.1106,46.1106,46.0578,46.0666,51200.0
2013-05-02 15:50:00,52.4,52.41,52.37,52.38,42100.0,46.0666,46.0754,46.0402,46.049,42100.0
2013-05-02 15:55:00,52.38,52.41,52.35,52.4,71400.0,46.049,46.0754,46.0227,46.0666,71400.0
2013-05-03 09:30:00,52.49,52.5,52.08,52.34,57600.0,46.1457,46.1545,45.7853,46.0139,57600.0
2013-05-03 09:35:00,52.32,52.37,52.24,52.36,58200.0,45.9963,46.0402,45.9259,46.0314,58200.0
2013-05-03 09:40:00,52.36,52.6,52.32,52.6,32400.0,46.0314,46.2424,45.9963,46.2424,32400.0
2013-05-03 09:45:00,52.6,52.82,52.6,52.81,95100.0,46.2424,46.4358,46.2424,46.4271,95100.0
2013-05-03 09:50:00,52.82,53.0,52.8,52.99,92100.0,46.4358,46.5941,46.4183,46.5853,92100.0
2013-05-03 09:55:00,52.97,53.0,52.92,52.92,71900.0,46.5677,46.5941,46.5238,46.5238,71900.0
2013-05-03 10:00:00,52.93,52.94,52.7,52.72,58800.0,46.5326,46.5413,46.3304,46.3479,58800.0
2013-05-03 10:05:00,52.72,52.75,52.66,52.68,71000.0,46.3479,46.3743,46.2952,46.3128,71000.0
2013-05-03 10:10:00,52.68,52.71,52.6,52.68,21800.0,46.3128,46.3391,46.2424,46.3128,21800.0
2013-05-03 10:15:00,52.68,52.71,52.57,52.57,14300.0,46.3128,46.3391,46.2161,46.2161,14300.0
2013-05-03 10:20:00,52.56,52.73,52.56,52.72,17800.0,46.2073,46.3567,46.2073,46.3479,17800.0
2013-05-03 10:25:00,52.73,52.79,52.71,52.76,14100.0,46.3567,46.4095,46.3391,46.3831,14100.0
2013-05-03 10:30:00,52.78,52.8,52.73,52.77,23100.0,46.4007,46.4183,46.3567,46.3919,23100.0
2013-05-03 10:35:00,52.76,52.76,52.71,52.74,16300.0,46.3831,46.3831,46.3391,46.3655,16300.0
2013-05-03 10:40:00,52.75,52.77,52.74,52.76,9300.0,46.3743,46.3919,46.3655,46.3831,9300.0
2013-05-03 10:45:00,52.76,52.77,52.72,52.73,7900.0,46.3831,46.3919,46.3479,46.3567,7900.0
2013-05-03 10:50:00,52.71,52.73,52.67,52.69,10400.0,46.3391,46.3567,46.304,46.3216,10400.0
2013-05-03 10:55:00,52.68,52.75,52.68,52.74,7400.0,46.3128,46.3743,46.3128,46.3655,7400.0
2013-05-03 11:00:00,52.74,52.8,52.71,52.71,22600.0,46.3655,46.4183,46.3391,46.3391,22600.0
2013-05-03 11:05:00,52.72,52.77,52.71,52.76,9800.0,46.3479,46.3919,46.3391,46.3831,9800.0
2013-05-03 11:10:00,52.77,52.8,52.74,52.74,12100.0,46.3919,46.4183,46.3655,46.3655,12100.0
2013-05-03 11:15:00,52.73,52.74,52.68,52.68,8300.0,46.3567,46.3655,46.3128,46.3128,8300.0
2013-05-03 11:20:00,52.69,52.74,52.69,52.74,8500.0,46.3216,46.3655,46.3216,46.3655,8500.0
2013-05-03 11:25:00,52.74,52.74,52.66,52.68,15200.0,46.3655,46.3655,46.2952,46.3128,15200.0
2013-05-03 11:30:00,52.68,52.72,52.68,52.7,10700.0,46.3128,46.3479,46.3128,46.3304,10700.0
2013-05-03 11:35:00,52.7,52.73,52.61,52.63,75300.0,46.3304,46.3567,46.2512,46.2688,75300.0
2013-05-03 11:40:00,52.63,52.65,52.59,52.59,9100.0,46.2688,46.2864,46.2336,46.2336,9100.0
2013-05-03 11:45:00,52.59,52.67,52.59,52.67,7500.0,46.2336,46.304,46.2336,46.304,7500.0
2013-05-03 11:50:00,52.66,52.7,52.66,52.69,6800.0,46.2952,46.3304,46.2952,46.3216,6800.0
2013-05-03 11:55:00,52.69,52.7,52.67,52.67,7900.0,46.3216,46.3304,46.304,46.304,7900.0
2013-05-03 12:00:00,52.67,52.71,52.67,52.7,4900.0,46.304,46.3391,46.304,46.3304,4900.0
2013-05-03 12:05:00,52.71,52.71,52.69,52.69,3700.0,46.3391,46.3391,46.3216,46.3216,3700.0
2013-05-03 12:10:00,52.69,52.72,52.69,52.72,4500.0,46.3216,46.3479,46.3216,46.3479,4500.0
2013-05-03 12:15:00,52.72,52.73,52.54,52.54,26000.0,46.3479,46.3567,46.1897,46.1897,26000.0
2013-05-03 12:20:00,52.55,52.55,52.48,52.51,22400.0,46.1985,46.1985,46.1369,46.1633,22400.0
2013-05-03 12:25:00,52.5,52.61,52.5,52.59,19600.0,46.1545,46.2512,46.1545,46.2336,19600.0
2013-05-03 12:30:00,52.57,52.57,52.52,52.54,4200.0,46.2161,46.2161,46.1721,46.1897,4200.0
2013-05-03 12:35:00,52.54,52.56,52.54,52.54,5700.0,46.1897,46.2073,46.1897,46.1897,5700.0
2013-05-03 12:40:00,52.54,52.56,52.52,52.52,5900.0,46.1897,46.2073,46.1721,46.1721,5900.0
2013-05-03 12:45:00,52.53,52.6,52.53,52.6,7100.0,46.1809,46.2424,46.1809,46.2424,7100.0
2013-05-03 12:50:00,52.6,52.65,52.6,52.65,8000.0,46.2424,46.2864,46.2424,46.2864,8000.0
2013-05-03 12:55:00,52.65,52.71,52.64,52.71,13000.0,46.2864,46.3391,46.2776,46.3391,13000.0
2013-05-03 13:00:00,52.71,52.71,52.65,52.65,12900.0,46.3391,46.3391,46.2864,46.2864,12900.0
2013-05-03 13:05:00,52.64,52.64,52.62,52.63,6500.0,46.2776,46.2776,46.26,46.2688,6500.0
2013-05-03 13:10:00,52.63,52.65,52.6,52.65,6300.0,46.2688,46.2864,46.2424,46.2864,6300.0
2013-05-03 13:15:00,52.65,52.65,52.62,52.62,4700.0,46.2864,46.2864,46.26,46.26,4700.0
2013-05-03 13:20:00,52.6,52.64,52.59,52.62,6200.0,46.2424,46.2776,46.2336,46.26,6200.0
2013-05-03 13:25:00,52.61,52.61,52.55,52.6,21100.0,46.2512,46.2512,46.1985,46.2424,21100.0
2013-05-03 13:30:00,52.59,52.59,52.55,52.56,10300.0,46.2336,46.2336,46.1985,46.2073,10300.0
2013-05-03 13:35:00,52.55,52.55,52.52,52.52,7500.0,46.1985,46.1985,46.1721,46.1721,7500.0
2013-05-03 13:40:00,52.53,52.54,52.52,52.53,4900.0,46.1809,46.1897,46.1721,46.1809,4900.0
2013-05-03 13:45:00,52.51,52.52,52.48,52.48,7800.0,46.1633,46.1721,46.1369,46.1369,7800.0
2013-05-03 13:50:00,52.48,52.5,52.48,52.49,12300.0,46.1369,46.1545,46.1369,46.1457,12300.0
2013-05-03 13:55:00,52.49,52.49,52.4,52.4,20900.0,46.1457,46.1457,46.0666,46.0666,20900.0
2013-05-03 14:00:00,52.4,52.42,52.38,52.38,17800.0,46.0666,46.0842,46.049,46.049,17800.0
2013-05-03 14:05:00,52.38,52.38,52.33,52.33,21500.0,46.049,46.049,46.0051,46.0051,21500.0
2013-05-03 14:10:00,52.33,52.39,52.33,52.39,13000.0,46.0051,46.0578,46.0051,46.0578,13000.0
2013-05-03 14:15:00,52.39,52.46,52.38,52.46,9200.0,46.0578,46.1194,46.049,46.1194,9200.0
2013-05-03 14:20:00,52.47,52.48,52.46,52.47,17200.0,46.1282,46.1369,46.1194,46.1282,17200.0
2013-05-03 14:25:00,52.48,52.5,52.48,52.5,6000.0,46.1369,46.1545,46.1369,46.1545,6000.0
2013-05-03 14:30:00,52.5,52.51,52.5,52.51,7500.0,46.1545,46.1633,46.1545,46.1633,7500.0
2013-05-03 14:35:00,52.51,52.53,52.49,52.49,15600.0,46.1633,46.1809,46.1457,46.1457,15600.0
2013-05-03 14:40:00,52.48,52.49,52.44,52.44,6600.0,46.1369,46.1457,46.1018,46.1018,6600.0
2013-05-03 14:45:00,52.44,52.48,52.4,52.48,14900.0,46.1018,46.1369,46.0666,46.1369,14900.0
2013-05-03 14:50:00,52.48,52.49,52.47,52.47,10000.0,46.1369,46.1457,46.1282,46.1282,10000.0
2013-05-03 14:55:00,52.47,52.47,52.38,52.38,12900.0,46.1282,46.1282,46.049,46.049,12900.0
2013-05-03 15:00:00,52.38,52.38,52.32,52.32,20100.0,46.049,46.049,45.9963,45.9963,20100.0
2013-05-03 15:05:00,52.32,52.34,52.31,52.31,22000.0,45.9963,46.0139,45.9875,45.9875,22000.0
2013-05-03 15:10:00,52.31,52.31,52.28,52.29,21300.0,45.9875,45.9875,45.9611,45.9699,21300.0
2013-05-03 15:15:00,52.3,52.37,52.28,52.36,28300.0,45.9787,46.0402,45.9611,46.0314,28300.0
2013-05-03 15:20:00,52.36,52.39,52.35,52.38,26100.0,46.0314,46.0578,46.0227,46.049,26100.0
2013-05-03 15:25:00,52.38,52.38,52.35,52.38,30200.0,46.049,46.049,46.0227,46.049,30200.0
2013-05-03 15:30:00,52.37,52.49,52.36,52.49,87600.0,46.0402,46.1457,46.0314,46.1457,87600.0
2013-05-03 15:35:00,52.49,52.57,52.48,52.55,91900.0,46.1457,46.2161,46.1369,46.1985,91900.0
2013-05-03 15:40:00,52.55,52.56,52.48,52.49,49700.0,46.1985,46.2073,46.1369,46.1457,49700.0
2013-05-03 15:45:00,52.48,52.5,52.44,52.49,80700.0,46.1369,46.1545,46.1018,46.1457,80700.0
2013-05-03 15:50:00,52.49,52.5,52.46,52.48,90000.0,46.1457,46.1545,46.1194,46.1369,90000.0
2013-05-03 15:55:00,52.47,52.53,52.44,52.47,223900.0,46.1282,46.1809,46.1018,46.1282,223900.0
2013-05-06 09:30:00,53.11,53.69,53.05,53.68,207300.0,46.6908,47.2007,46.638,47.1919,207300.0
2013-05-06 09:35:00,53.68,53.91,53.57,53.86,98800.0,47.1919,47.3941,47.0952,47.3501,98800.0
2013-05-06 09:40:00,53.86,53.91,53.71,53.76,109300.0,47.3501,47.3941,47.2183,47.2622,109300.0
2013-05-06 09:45:00,53.75,53.75,53.55,53.56,55500.0,47.2534,47.2534,47.0776,47.0864,55500.0
2013-05-06 09:50:00,53.55,53.63,53.47,53.49,47900.0,47.0776,47.1479,47.0073,47.0249,47900.0
2013-05-06 09:55:00,53.5,53.57,53.46,53.53,34400.0,47.0337,47.0952,46.9985,47.06,34400.0
2013-05-06 10:00:00,53.51,53.87,53.51,53.79,60400.0,47.0424,47.3589,47.0424,47.2886,60400.0
2013-05-06 10:05:00,53.73,53.82,53.69,53.73,48500.0,47.2359,47.315,47.2007,47.2359,48500.0
2013-05-06 10:10:00,53.74,53.75,53.59,53.65,38800.0,47.2447,47.2534,47.1128,47.1655,38800.0
2013-05-06 10:15:00,53.65,53.7,53.56,53.57,20100.0,47.1655,47.2095,47.0864,47.0952,20100.0
2013-05-06 10:20:00,53.56,53.71,53.53,53.71,17600.0,47.0864,47.2183,47.06,47.2183,17600.0
2013-05-06 10:25:00,53.7,53.78,53.65,53.77,32900.0,47.2095,47.2798,47.1655,47.271,32900.0
2013-05-06 10:30:00,53.77,53.78,53.72,53.74,27300.0,47.271,47.2798,47.2271,47.2447,27300.0
2013-05-06 10:35:00,53.73,53.83,53.73,53.79,28300.0,47.2359,47.3238,47.2359,47.2886,28300.0
2013-05-06 10:40:00,53.79,53.93,53.79,53.91,37500.0,47.2886,47.4117,47.2886,47.3941,37500.0
2013-05-06 10:45:00,53.93,53.93,53.7,53.76,63300.0,47.4117,47.4117,47.2095,47.2622,63300.0
2013-05-06 10:50:00,53.77,53.79,53.74,53.79,11700.0,47.271,47.2886,47.2447,47.2886,11700.0
2013-05-06 10:55:00,53.78,53.8,53.63,53.65,16800.0,47.2798,47.2974,47.1479,47.1655,16800.0
2013-05-06 11:00:00,53.65,53.78,53.65,53.75,14900.0,47.1655,47.2798,47.1655,47.2534,14900.0
2013-05-06 11:05:00,53.74,53.79,53.74,53.78,11800.0,47.2447,47.2886,47.2447,47.2798,11800.0
2013-05-06 11:10:00,53.79,53.8,53.74,53.78,19300.0,47.2886,47.2974,47.2447,47.2798,19300.0
2013-05-06 11:15:00,53.78,53.8,53.78,53.78,7900.0,47.2798,47.2974,47.2798,47.2798,7900.0
2013-05-06 11:20:00,53.79,53.8,53.75,53.75,14000.0,47.2886,47.2974,47.2534,47.2534,14000.0
2013-05-06 11:25:00,53.75,53.76,53.72,53.72,13700.0,47.2534,47.2622,47.2271,47.2271,13700.0
2013-05-06 11:30:00,53.72,53.74,53.7,53.74,13800.0,47.2271,47.2447,47.2095,47.2447,13800.0
2013-05-06 11:35:00,53.75,53.75,53.72,53.74,10300.0,47.2534,47.2534,47.2271,47.2447,10300.0
2013-05-06 11:40:00,53.74,53.74,53.66,53.69,13000.0,47.2447,47.2447,47.1743,47.2007,13000.0
2013-05-06 11:45:00,53.7,53.74,53.7,53.74,6600.0,47.2095,47.2447,47.2095,47.2447,6600.0
2013-05-06 11:50:00,53.74,53.74,53.7,53.71,8500.0,47.2447,47.2447,47.2095,47.2183,8500.0
2013-05-06 11:55:00,53.7,53.7,53.63,53.66,26200.0,47.2095,47.2095,47.1479,47.1743,26200.0
2013-05-06 12:00:00,53.66,53.66,53.6,53.63,10400.0,47.1743,47.1743,47.1216,47.1479,10400.0
2013-05-06 12:05:00,53.63,53.63,53.6,53.6,13700.0,47.1479,47.1479,47.1216,47.1216,13700.0
2013-05-06 12:10:00,53.61,53.61,53.6,53.6,7700.0,47.1304,47.1304,47.1216,47.1216,7700.0
2013-05-06 12:15:00,53.6,53.66,53.6,53.63,13700.0,47.1216,47.1743,47.1216,47.1479,13700.0
2013-05-06 12:20:00,53.63,53.64,53.6,53.6,6800.0,47.1479,47.1567,47.1216,47.1216,6800.0
2013-05-06 12:25:00,53.61,53.62,53.6,53.62,8500.0,47.1304,47.1392,47.1216,47.1392,8500.0
2013-05-06 12:30:00,53.61,53.67,53.61,53.66,14200.0,47.1304,47.1831,47.1304,47.1743,14200.0
2013-05-06 12:35:00,53.66,53.73,53.66,53.73,11900.0,47.1743,47.2359,47.1743,47.2359,11900.0
2013-05-06 12:40:00,53.74,53.75,53.72,53.73,21000.0,47.2447,47.2534,47.2271,47.2359,21000.0
2013-05-06 12:45:00,53.74,53.78,53.74,53.75,58200.0,47.2447,47.2798,47.2447,47.2534,58200.0
2013-05-06 12:50:00,53.75,53.79,53.75,53.79,7300.0,47.2534,47.2886,47.2534,47.2886,7300.0
2013-05-06 12:55:00,53.78,53.81,53.77,53.81,10800.0,47.2798,47.3062,47.271,47.3062,10800.0
2013-05-06 13:00:00,53.8,53.81,53.79,53.81,8800.0,47.2974,47.3062,47.2886,47.3062,8800.0
2013-05-06 13:05:00,53.81,53.84,53.79,53.83,18800.0,47.3062,47.3326,47.2886,47.3238,18800.0
2013-05-06 13:10:00,53.82,53.92,53.79,53.92,31600.0,47.315,47.4029,47.2886,47.4029,31600.0
2013-05-06 13:15:00,53.92,53.93,53.84,53.85,10300.0,47.4029,47.4117,47.3326,47.3414,10300.0
2013-05-06 13:20:00,53.85,53.91,53.82,53.91,14100.0,47.3414,47.3941,47.315,47.3941,14100.0
2013-05-06 13:25:00,53.91,53.95,53.88,53.94,10100.0,47.3941,47.4293,47.3677,47.4205,10100.0
2013-05-06 13:30:00,53.94,53.95,53.91,53.94,9100.0,47.4205,47.4293,47.3941,47.4205,9100.0
2013-05-06 13:35:00,53.94,53.97,53.94,53.96,16100.0,47.4205,47.4469,47.4205,47.4381,16100.0
2013-05-06 13:40:00,53.97,53.99,53.96,53.98,12700.0,47.4469,47.4644,47.4381,47.4556,12700.0
2013-05-06 13:45:00,53.97,53.97,53.93,53.93,9200.0,47.4469,47.4469,47.4117,47.4117,9200.0
2013-05-06 13:50:00,53.94,53.94,53.88,53.94,47400.0,47.4205,47.4205,47.3677,47.4205,47400.0
2013-05-06 13:55:00,53.94,53.97,53.93,53.97,17800.0,47.4205,47.4469,47.4117,47.4469,17800.0
2013-05-06 14:00:00,53.98,53.98,53.93,53.95,14300.0,47.4556,47.4556,47.4117,47.4293,14300.0
2013-05-06 14:05:00,53.96,53.96,53.93,53.95,12200.0,47.4381,47.4381,47.4117,47.4293,12200.0
2013-05-06 14:10:00,53.95,54.0,53.94,53.95,35200.0,47.4293,47.4732,47.4205,47.4293,35200.0
2013-05-06 14:15:00,53.95,53.95,53.9,53.92,11300.0,47.4293,47.4293,47.3853,47.4029,11300.0
2013-05-06 14:20:00,53.91,54.09,53.91,54.08,62200.0,47.3941,47.5523,47.3941,47.5436,62200.0
2013-05-06 14:25:00,54.08,54.13,54.07,54.11,27700.0,47.5436,47.5875,47.5348,47.5699,27700.0
2013-05-06 14:30:00,54.11,54.16,54.11,54.12,26600.0,47.5699,47.6139,47.5699,47.5787,26600.0
2013-05-06 14:35:00,54.12,54.12,53.97,53.99,47000.0,47.5787,47.5787,47.4469,47.4644,47000.0
2013-05-06 14:40:00,53.98,54.0,53.98,54.0,17500.0,47.4556,47.4732,47.4556,47.4732,17500.0
2013-05-06 14:45:00,53.99,54.0,53.93,53.93,14900.0,47.4644,47.4732,47.4117,47.4117,14900.0
2013-05-06 14:50:00,53.94,53.94,53.91,53.93,84000.0,47.4205,47.4205,47.3941,47.4117,84000.0
2013-05-06 14:55:00,53.94,53.94,53.86,53.87,54500.0,47.4205,47.4205,47.3501,47.3589,54500.0
2013-05-06 15:00:00,53.88,53.94,53.88,53.94,34800.0,47.3677,47.4205,47.3677,47.4205,34800.0
2013-05-06 15:05:00,53.94,53.94,53.89,53.9,33500.0,47.4205,47.4205,47.3765,47.3853,33500.0
2013-05-06 15:10:00,53.9,53.91,53.87,53.88,23600.0,47.3853,47.3941,47.3589,47.3677,23600.0
2013-05-06 15:15:00,53.88,53.89,53.83,53.84,35700.0,47.3677,47.3765,47.3238,47.3326,35700.0
2013-05-06 15:20:00,53.84,53.84,53.78,53.8,24300.0,47.3326,47.3326,47.2798,47.2974,24300.0
2013-05-06 15:25:00,53.81,53.84,53.8,53.83,19100.0,47.3062,47.3326,47.2974,47.3238,19100.0
2013-05-06 15:30:00,53.83,53.83,53.77,53.8,35300.0,47.3238,47.3238,47.271,47.2974,35300.0
2013-05-06 15:35:00,53.81,53.81,53.74,53.78,51500.0,47.3062,47.3062,47.2447,47.2798,51500.0
2013-05-06 15:40:00,53.78,53.78,53.62,53.76,123300.0,47.2798,47.2798,47.1392,47.2622,123300.0
2013-05-06 15:45:00,53.75,53.76,53.68,53.69,119500.0,47.2534,47.2622,47.1919,47.2007,119500.0
2013-05-06 15:50:00,53.69,53.73,53.64,53.65,110300.0,47.2007,47.2359,47.1567,47.1655,110300.0
2013-05-06 15:55:00,53.64,53.68,53.54,53.58,382300.0,47.1567,47.1919,47.0688,47.104,382300.0
2013-05-07 09:30:00,53.44,53.45,53.22,53.34,186800.0,46.9809,46.9897,46.7875,46.893,186800.0
2013-05-07 09:35:00,53.34,53.34,52.98,53.16,69500.0,46.893,46.893,46.5765,46.7348,69500.0
2013-05-07 09:40:00,53.17,53.2,53.05,53.1,33900.0,46.7435,46.7699,46.638,46.682,33900.0
2013-05-07 09:45:00,53.09,53.35,53.08,53.23,70700.0,46.6732,46.9018,46.6644,46.7963,70700.0
2013-05-07 09:50:00,53.23,53.35,53.23,53.34,25600.0,46.7963,46.9018,46.7963,46.893,25600.0
2013-05-07 09:55:00,53.34,53.4,53.31,53.4,38800.0,46.893,46.9457,46.8666,46.9457,38800.0
2013-05-07 10:00:00,53.4,53.41,53.15,53.17,31100.0,46.9457,46.9545,46.726,46.7435,31100.0
2013-05-07 10:05:00,53.17,53.25,53.16,53.17,39000.0,46.7435,46.8139,46.7348,46.7435,39000.0
2013-05-07 10:10:00,53.17,53.21,53.05,53.11,24800.0,46.7435,46.7787,46.638,46.6908,24800.0
2013-05-07 10:15:00,53.11,53.23,53.08,53.13,18900.0,46.6908,46.7963,46.6644,46.7084,18900.0
2013-05-07 10:20:00,53.13,53.23,53.09,53.2,26800.0,46.7084,46.7963,46.6732,46.7699,26800.0
2013-05-07 10:25:00,53.21,53.22,53.15,53.15,14300.0,46.7787,46.7875,46.726,46.726,14300.0
2013-05-07 10:30:00,53.15,53.31,53.12,53.31,24500.0,46.726,46.8666,46.6996,46.8666,24500.0
2013-05-07 10:35:00,53.31,53.38,53.28,53.36,17000.0,46.8666,46.9282,46.8402,46.9106,17000.0
2013-05-07 10:40:00,53.35,53.37,53.34,53.35,16700.0,46.9018,46.9194,46.893,46.9018,16700.0
2013-05-07 10:45:00,53.35,53.38,53.35,53.36,18900.0,46.9018,46.9282,46.9018,46.9106,18900.0
2013-05-07 10:50:00,53.36,53.37,53.32,53.33,11000.0,46.9106,46.9194,46.8754,46.8842,11000.0
2013-05-07 10:55:00,53.33,53.35,53.23,53.23,18600.0,46.8842,46.9018,46.7963,46.7963,18600.0
2013-05-07 11:00:00,53.23,53.3,53.22,53.29,9200.0,46.7963,46.8578,46.7875,46.849,9200.0
2013-05-07 11:05:00,53.28,53.3,53.24,53.24,10500.0,46.8402,46.8578,46.8051,46.8051,10500.0
2013-05-07 11:10:00,53.24,53.36,53.24,53.34,19300.0,46.8051,46.9106,46.8051,46.893,19300.0
2013-05-07 11:15:00,53.33,53.33,53.24,53.24,12600.0,46.8842,46.8842,46.8051,46.8051,12600.0
2013-05-07 11:20:00,53.24,53.34,53.24,53.34,12800.0,46.8051,46.893,46.8051,46.893,12800.0
2013-05-07 11:25:00,53.34,53.34,53.3,53.3,11700.0,46.893,46.893,46.8578,46.8578,11700.0
2013-05-07 11:30:00,53.31,53.33,53.3,53.32,5900.0,46.8666,46.8842,46.8578,46.8754,5900.0
2013-05-07 11:35:00,53.33,53.33,53.3,53.3,9700.0,46.8842,46.8842,46.8578,46.8578,9700.0
2013-05-07 11:40:00,53.29,53.29,53.26,53.26,9400.0,46.849,46.849,46.8227,46.8227,9400.0
2013-05-07 11:45:00,53.26,53.27,53.24,53.24,7900.0,46.8227,46.8315,46.8051,46.8051,7900.0
2013-05-07 11:50:00,53.24,53.24,53.19,53.2,7700.0,46.8051,46.8051,46.7611,46.7699,7700.0
2013-05-07 11:55:00,53.18,53.21,53.18,53.2,13700.0,46.7523,46.7787,46.7523,46.7699,13700.0
2013-05-07 12:00:00,53.21,53.3,53.21,53.29,13300.0,46.7787,46.8578,46.7787,46.849,13300.0
2013-05-07 12:05:00,53.29,53.3,53.27,53.28,8000.0,46.849,46.8578,46.8315,46.8402,8000.0
2013-05-07 12:10:00,53.26,53.27,53.25,53.25,17300.0,46.8227,46.8315,46.8139,46.8139,17300.0
2013-05-07 12:15:00,53.24,53.25,53.23,53.23,14000.0,46.8051,46.8139,46.7963,46.7963,14000.0
2013-05-07 12:20:00,53.23,53.28,53.23,53.26,21100.0,46.7963,46.8402,46.7963,46.8227,21100.0
2013-05-07 12:25:00,53.26,53.27,53.22,53.25,9400.0,46.8227,46.8315,46.7875,46.8139,9400.0
2013-05-07 12:30:00,53.26,53.26,53.23,53.25,5900.0,46.8227,46.8227,46.7963,46.8139,5900.0
2013-05-07 12:35:00,53.24,53.29,53.24,53.29,12800.0,46.8051,46.849,46.8051,46.849,12800.0
2013-05-07 12:40:00,53.28,53.28,53.24,53.24,7900.0,46.8402,46.8402,46.8051,46.8051,7900.0
2013-05-07 12:45:00,53.24,53.27,53.23,53.27,14000.0,46.8051,46.8315,46.7963,46.8315,14000.0
2013-05-07 12:50:00,53.26,53.27,53.23,53.24,14900.0,46.8227,46.8315,46.7963,46.8051,14900.0
2013-05-07 12:55:00,53.24,53.3,53.24,53.28,10100.0,46.8051,46.8578,46.8051,46.8402,10100.0
2013-05-07 13:00:00,53.28,53.29,53.28,53.29,79100.0,46.8402,46.849,46.8402,46.849,79100.0
2013-05-07 13:05:00,53.29,53.29,53.27,53.27,74600.0,46.849,46.849,46.8315,46.8315,74600.0
2013-05-07 13:10:00,53.26,53.27,53.25,53.27,15000.0,46.8227,46.8315,46.8139,46.8315,15000.0
2013-05-07 13:15:00,53.27,53.28,53.25,53.25,13000.0,46.8315,46.8402,46.8139,46.8139,13000.0
2013-05-07 13:20:00,53.26,53.26,53.22,53.22,20400.0,46.8227,46.8227,46.7875,46.7875,20400.0
2013-05-07 13:25:00,53.21,53.22,53.18,53.19,15800.0,46.7787,46.7875,46.7523,46.7611,15800.0
2013-05-07 13:30:00,53.18,53.19,53.18,53.19,8200.0,46.7523,46.7611,46.7523,46.7611,8200.0
2013-05-07 13:35:00,53.18,53.19,53.15,53.15,11800.0,46.7523,46.7611,46.726,46.726,11800.0
2013-05-07 13:40:00,53.15,53.16,53.12,53.12,18500.0,46.726,46.7348,46.6996,46.6996,18500.0
2013-05-07 13:45:00,53.12,53.16,53.12,53.15,21600.0,46.6996,46.7348,46.6996,46.726,21600.0
2013-05-07 13:50:00,53.14,53.15,53.1,53.1,25200.0,46.7172,46.726,46.682,46.682,25200.0
2013-05-07 13:55:00,53.11,53.17,53.11,53.16,22000.0,46.6908,46.7435,46.6908,46.7348,22000.0
2013-05-07 14:00:00,53.17,53.19,53.14,53.15,16900.0,46.7435,46.7611,46.7172,46.726,16900.0
2013-05-07 14:05:00,53.14,53.16,53.12,53.12,34200.0,46.7172,46.7348,46.6996,46.6996,34200.0
2013-05-07 14:10:00,53.12,53.15,53.1,53.14,25200.0,46.6996,46.726,46.682,46.7172,25200.0
2013-05-07 14:15:00,53.13,53.14,53.12,53.12,16200.0,46.7084,46.7172,46.6996,46.6996,16200.0
2013-05-07 14:20:00,53.12,53.17,53.11,53.16,40700.0,46.6996,46.7435,46.6908,46.7348,40700.0
2013-05-07 14:25:00,53.17,53.19,53.13,53.13,23400.0,46.7435,46.7611,46.7084,46.7084,23400.0
2013-05-07 14:30:00,53.13,53.18,53.12,53.16,30800.0,46.7084,46.7523,46.6996,46.7348,30800.0
2013-05-07 14:35:00,53.15,53.23,53.15,53.23,26400.0,46.726,46.7963,46.726,46.7963,26400.0
2013-05-07 14:40:00,53.24,53.28,53.22,53.27,27600.0,46.8051,46.8402,46.7875,46.8315,27600.0
2013-05-07 14:45:00,53.27,53.33,53.26,53.31,30700.0,46.8315,46.8842,46.8227,46.8666,30700.0
2013-05-07 14:50:00,53.32,53.32,53.3,53.31,31700.0,46.8754,46.8754,46.8578,46.8666,31700.0
2013-05-07 14:55:00,53.32,53.43,53.31,53.41,57200.0,46.8754,46.9721,46.8666,46.9545,57200.0
2013-05-07 15:00:00,53.41,53.42,53.37,53.39,27900.0,46.9545,46.9633,46.9194,46.937,27900.0
2013-05-07 15:05:00,53.39,53.43,53.37,53.43,29600.0,46.937,46.9721,46.9194,46.9721,29600.0
2013-05-07 15:10:00,53.43,53.52,53.42,53.5,32400.0,46.9721,47.0512,46.9633,47.0337,32400.0
2013-05-07 15:15:00,53.49,53.5,53.41,53.42,51200.0,47.0249,47.0337,46.9545,46.9633,51200.0
2013-05-07 15:20:00,53.4,53.4,53.34,53.35,25100.0,46.9457,46.9457,46.893,46.9018,25100.0
2013-05-07 15:25:00,53.35,53.35,53.27,53.27,27600.0,46.9018,46.9018,46.8315,46.8315,27600.0
2013-05-07 15:30:00,53.27,53.33,53.26,53.32,38300.0,46.8315,46.8842,46.8227,46.8754,38300.0
2013-05-07 15:35:00,53.32,53.36,53.31,53.35,41900.0,46.8754,46.9106,46.8666,46.9018,41900.0
2013-05-07 15:40:00,53.34,53.37,53.3,53.32,67900.0,46.893,46.9194,46.8578,46.8754,67900.0
2013-05-07 15:45:00,53.33,53.41,53.31,53.37,84900.0,46.8842,46.9545,46.8666,46.9194,84900.0
2013-05-07 15:50:00,53.37,53.4,53.35,53.36,85100.0,46.9194,46.9457,46.9018,46.9106,85100.0
2013-05-07 15:55:00,53.35,53.45,53.3,53.43,186700.0,46.9018,46.9897,46.8578,46.9721,186700.0
2013-05-08 09:30:00,53.42,53.69,53.38,53.38,37300.0,46.9633,47.2007,46.9282,46.9282,37300.0
2013-05-08 09:35:00,53.37,53.4,53.32,53.4,6100.0,46.9194,46.9457,46.8754,46.9457,6100.0
2013-05-08 09:40:00,53.39,53.53,53.37,53.46,11200.0,46.937,47.06,46.9194,46.9985,11200.0
2013-05-08 09:45:00,53.49,53.55,53.43,53.55,15800.0,47.0249,47.0776,46.9721,47.0776,15800.0
2013-05-08 09:50:00,53.55,53.61,53.53,53.61,10900.0,47.0776,47.1304,47.06,47.1304,10900.0
2013-05-08 09:55:00,53.62,53.67,53.59,53.62,32100.0,47.1392,47.1831,47.1128,47.1392,32100.0
2013-05-08 10:00:00,53.62,53.68,53.58,53.61,19900.0,47.1392,47.1919,47.104,47.1304,19900.0
2013-05-08 10:05:00,53.62,53.62,53.55,53.57,15200.0,47.1392,47.1392,47.0776,47.0952,15200.0
2013-05-08 10:10:00,53.57,53.58,53.5,53.5,16800.0,47.0952,47.104,47.0337,47.0337,16800.0
2013-05-08 10:15:00,53.5,53.5,53.34,53.35,15300.0,47.0337,47.0337,46.893,46.9018,15300.0
2013-05-08 10:20:00,53.35,53.36,53.27,53.28,9200.0,46.9018,46.9106,46.8315,46.8402,9200.0
2013-05-08 10:25:00,53.29,53.36,53.29,53.35,14400.0,46.849,46.9106,46.849,46.9018,14400.0
2013-05-08 10:30:00,53.34,53.35,53.29,53.33,10000.0,46.893,46.9018,46.849,46.8842,10000.0
2013-05-08 10:35:00,53.36,53.36,53.32,53.33,6600.0,46.9106,46.9106,46.8754,46.8842,6600.0
2013-05-08 10:40:00,53.34,53.35,53.32,53.33,11000.0,46.893,46.9018,46.8754,46.8842,11000.0
2013-05-08 10:45:00,53.33,53.34,53.24,53.28,6700.0,46.8842,46.893,46.8051,46.8402,6700.0
2013-05-08 10:50:00,53.27,53.27,53.24,53.25,7100.0,46.8315,46.8315,46.8051,46.8139,7100.0
2013-05-08 10:55:00,53.25,53.25,53.23,53.25,9700.0,46.8139,46.8139,46.7963,46.8139,9700.0
2013-05-08 11:00:00,53.26,53.3,53.26,53.3,6900.0,46.8227,46.8578,46.8227,46.8578,6900.0
2013-05-08 11:05:00,53.28,53.32,53.28,53.32,6200.0,46.8402,46.8754,46.8402,46.8754,6200.0
2013-05-08 11:10:00,53.35,53.38,53.35,53.37,1700.0,46.9018,46.9282,46.9018,46.9194,1700.0
2013-05-08 11:15:00,53.38,53.43,53.38,53.41,16000.0,46.9282,46.9721,46.9282,46.9545,16000.0
2013-05-08 11:20:00,53.4,53.42,53.39,53.39,7500.0,46.9457,46.9633,46.937,46.937,7500.0
2013-05-08 11:25:00,53.4,53.4,53.34,53.34,5100.0,46.9457,46.9457,46.893,46.893,5100.0
2013-05-08 11:30:00,53.33,53.38,53.33,53.38,8200.0,46.8842,46.9282,46.8842,46.9282,8200.0
2013-05-08 11:35:00,53.38,53.4,53.37,53.4,4400.0,46.9282,46.9457,46.9194,46.9457,4400.0
2013-05-08 11:40:00,53.4,53.44,53.39,53.44,11600.0,46.9457,46.9809,46.937,46.9809,11600.0
2013-05-08 11:45:00,53.44,53.47,53.43,53.46,10500.0,46.9809,47.0073,46.9721,46.9985,10500.0
2013-05-08 11:50:00,53.45,53.48,53.44,53.48,206300.0,46.9897,47.0161,46.9809,47.0161,206300.0
2013-05-08 11:55:00,53.47,53.49,53.43,53.45,8100.0,47.0073,47.0249,46.9721,46.9897,8100.0
2013-05-08 12:00:00,53.43,53.45,53.41,53.44,4400.0,46.9721,46.9897,46.9545,46.9809,4400.0
2013-05-08 12:05:00,53.43,53.45,53.41,53.45,15600.0,46.9721,46.9897,46.9545,46.9897,15600.0
2013-05-08 12:10:00,53.44,53.47,53.42,53.47,18600.0,46.9809,47.0073,46.9633,47.0073,18600.0
2013-05-08 12:15:00,53.48,53.5,53.46,53.5,10200.0,47.0161,47.0337,46.9985,47.0337,10200.0
2013-05-08 12:20:00,53.5,53.52,53.42,53.42,27600.0,47.0337,47.0512,46.9633,46.9633,27600.0
2013-05-08 12:25:00,53.41,53.41,53.31,53.34,22400.0,46.9545,46.9545,46.8666,46.893,22400.0
2013-05-08 12:30:00,53.32,53.39,53.29,53.36,14000.0,46.8754,46.937,46.849,46.9106,14000.0
2013-05-08 12:35:00,53.38,53.43,53.37,53.42,3800.0,46.9282,46.9721,46.9194,46.9633,3800.0
2013-05-08 12:40:00,53.41,53.47,53.39,53.39,6400.0,46.9545,47.0073,46.937,46.937,6400.0
2013-05-08 12:45:00,53.39,53.39,53.37,53.39,2500.0,46.937,46.937,46.9194,46.937,2500.0
2013-05-08 12:50:00,53.39,53.43,53.38,53.43,4500.0,46.937,46.9721,46.9282,46.9721,4500.0
2013-05-08 12:55:00,53.43,53.46,53.42,53.46,6000.0,46.9721,46.9985,46.9633,46.9985,6000.0
2013-05-08 13:00:00,53.45,53.47,53.44,53.45,6700.0,46.9897,47.0073,46.9809,46.9897,6700.0
2013-05-08 13:05:00,53.44,53.46,53.43,53.43,6400.0,46.9809,46.9985,46.9721,46.9721,6400.0
2013-05-08 13:10:00,53.42,53.47,53.42,53.45,4000.0,46.9633,47.0073,46.9633,46.9897,4000.0
2013-05-08 13:15:00,53.46,53.46,53.43,53.44,6500.0,46.9985,46.9985,46.9721,46.9809,6500.0
2013-05-08 13:20:00,53.44,53.46,53.44,53.44,10300.0,46.9809,46.9985,46.9809,46.9809,10300.0
2013-05-08 13:25:00,53.45,53.45,53.42,53.43,9100.0,46.9897,46.9897,46.9633,46.9721,9100.0
2013-05-08 13:30:00,53.44,53.48,53.44,53.47,9700.0,46.9809,47.0161,46.9809,47.0073,9700.0
2013-05-08 13:35:00,53.47,53.47,53.41,53.43,11700.0,47.0073,47.0073,46.9545,46.9721,11700.0
2013-05-08 13:40:00,53.42,53.42,53.39,53.39,8300.0,46.9633,46.9633,46.937,46.937,8300.0
2013-05-08 13:45:00,53.4,53.4,53.37,53.4,6400.0,46.9457,46.9457,46.9194,46.9457,6400.0
2013-05-08 13:50:00,53.39,53.43,53.39,53.4,10900.0,46.937,46.9721,46.937,46.9457,10900.0
2013-05-08 13:55:00,53.4,53.41,53.39,53.4,9600.0,46.9457,46.9545,46.937,46.9457,9600.0
2013-05-08 14:00:00,53.41,53.43,53.4,53.41,11400.0,46.9545,46.9721,46.9457,46.9545,11400.0
2013-05-08 14:05:00,53.41,53.42,53.4,53.41,9200.0,46.9545,46.9633,46.9457,46.9545,9200.0
2013-05-08 14:10:00,53.42,53.42,53.39,53.4,6900.0,46.9633,46.9633,46.937,46.9457,6900.0
2013-05-08 14:15:00,53.41,53.41,53.4,53.4,9100.0,46.9545,46.9545,46.9457,46.9457,9100.0
2013-05-08 14:20:00,53.4,53.41,53.39,53.4,6100.0,46.9457,46.9545,46.937,46.9457,6100.0
2013-05-08 14:25:00,53.4,53.4,53.34,53.34,16400.0,46.9457,46.9457,46.893,46.893,16400.0
2013-05-08 14:30:00,53.33,53.35,53.3,53.3,7900.0,46.8842,46.9018,46.8578,46.8578,7900.0
2013-05-08 14:35:00,53.3,53.33,53.29,53.33,8300.0,46.8578,46.8842,46.849,46.8842,8300.0
2013-05-08 14:40:00,53.33,53.33,53.3,53.31,14300.0,46.8842,46.8842,46.8578,46.8666,14300.0
2013-05-08 14:45:00,53.3,53.35,53.29,53.33,13100.0,46.8578,46.9018,46.849,46.8842,13100.0
2013-05-08 14:50:00,53.34,53.36,53.32,53.35,11200.0,46.893,46.9106,46.8754,46.9018,11200.0
2013-05-08 14:55:00,53.35,53.4,53.34,53.4,9900.0,46.9018,46.9457,46.893,46.9457,9900.0
2013-05-08 15:00:00,53.4,53.4,53.38,53.39,17300.0,46.9457,46.9457,46.9282,46.937,17300.0
2013-05-08 15:05:00,53.39,53.4,53.37,53.38,18400.0,46.937,46.9457,46.9194,46.9282,18400.0
2013-05-08 15:10:00,53.37,53.39,53.37,53.38,7800.0,46.9194,46.937,46.9194,46.9282,7800.0
2013-05-08 15:15:00,53.38,53.4,53.36,53.4,17100.0,46.9282,46.9457,46.9106,46.9457,17100.0
2013-05-08 15:20:00,53.4,53.43,53.4,53.43,9000.0,46.9457,46.9721,46.9457,46.9721,9000.0
2013-05-08 15:25:00,53.43,53.48,53.43,53.48,15300.0,46.9721,47.0161,46.9721,47.0161,15300.0
2013-05-08 15:30:00,53.47,53.48,53.43,53.43,18200.0,47.0073,47.0161,46.9721,46.9721,18200.0
2013-05-08 15:35:00,53.44,53.44,53.39,53.39,18500.0,46.9809,46.9809,46.937,46.937,18500.0
2013-05-08 15:40:00,53.4,53.42,53.39,53.4,24200.0,46.9457,46.9633,46.937,46.9457,24200.0
2013-05-08 15:45:00,53.4,53.43,53.38,53.43,32700.0,46.9457,46.9721,46.9282,46.9721,32700.0
2013-05-08 15:50:00,53.43,53.43,53.37,53.4,47400.0,46.9721,46.9721,46.9194,46.9457,47400.0
2013-05-08 15:55:00,53.41,53.46,53.41,53.43,56300.0,46.9545,46.9985,46.9545,46.9721,56300.0
2013-05-09 09:30:00,53.53,53.53,53.14,53.23,23800.0,47.06,47.06,46.7172,46.7963,23800.0
2013-05-09 09:35:00,53.25,53.46,53.25,53.46,6600.0,46.8139,46.9985,46.8139,46.9985,6600.0
2013-05-09 09:40:00,53.43,53.49,53.4,53.49,4800.0,46.9721,47.0249,46.9457,47.0249,4800.0
2013-05-09 09:45:00,53.5,53.55,53.35,53.43,10400.0,47.0337,47.0776,46.9018,46.9721,10400.0
2013-05-09 09:50:00,53.43,53.49,53.4,53.46,11600.0,46.9721,47.0249,46.9457,46.9985,11600.0
2013-05-09 09:55:00,53.45,53.45,53.3,53.34,13200.0,46.9897,46.9897,46.8578,46.893,13200.0
2013-05-09 10:00:00,53.33,53.35,53.26,53.31,9000.0,46.8842,46.9018,46.8227,46.8666,9000.0
2013-05-09 10:05:00,53.32,53.32,53.12,53.16,17600.0,46.8754,46.8754,46.6996,46.7348,17600.0
2013-05-09 10:10:00,53.17,53.18,53.05,53.1,13700.0,46.7435,46.7523,46.638,46.682,13700.0
2013-05-09 10:15:00,53.1,53.1,53.01,53.01,26700.0,46.682,46.682,46.6029,46.6029,26700.0
2013-05-09 10:20:00,53.02,53.03,52.94,52.94,30900.0,46.6117,46.6205,46.5413,46.5413,30900.0
2013-05-09 10:25:00,52.95,52.97,52.92,52.93,12800.0,46.5501,46.5677,46.5238,46.5326,12800.0
2013-05-09 10:30:00,52.93,52.98,52.93,52.98,7500.0,46.5326,46.5765,46.5326,46.5765,7500.0
2013-05-09 10:35:00,52.98,53.04,52.98,53.03,11200.0,46.5765,46.6293,46.5765,46.6205,11200.0
2013-05-09 10:40:00,53.03,53.05,53.02,53.05,6200.0,46.6205,46.638,46.6117,46.638,6200.0
2013-05-09 10:45:00,53.04,53.04,52.99,53.01,6900.0,46.6293,46.6293,46.5853,46.6029,6900.0
2013-05-09 10:50:00,53.01,53.01,52.95,52.96,7900.0,46.6029,46.6029,46.5501,46.5589,7900.0
2013-05-09 10:55:00,52.97,52.98,52.92,52.96,8700.0,46.5677,46.5765,46.5238,46.5589,8700.0
2013-05-09 11:00:00,52.95,53.02,52.94,53.01,7500.0,46.5501,46.6117,46.5413,46.6029,7500.0
2013-05-09 11:05:00,53.0,53.01,52.97,52.97,16600.0,46.5941,46.6029,46.5677,46.5677,16600.0
2013-05-09 11:10:00,52.98,53.0,52.95,52.95,10800.0,46.5765,46.5941,46.5501,46.5501,10800.0
2013-05-09 11:15:00,52.95,52.96,52.91,52.93,13300.0,46.5501,46.5589,46.515,46.5326,13300.0
2013-05-09 11:20:00,52.93,52.95,52.92,52.95,4700.0,46.5326,46.5501,46.5238,46.5501,4700.0
2013-05-09 11:25:00,52.93,52.93,52.87,52.9,17700.0,46.5326,46.5326,46.4798,46.5062,17700.0
2013-05-09 11:30:00,52.89,52.94,52.88,52.91,10800.0,46.4974,46.5413,46.4886,46.515,10800.0
2013-05-09 11:35:00,52.92,52.99,52.92,52.99,10200.0,46.5238,46.5853,46.5238,46.5853,10200.0
2013-05-09 11:40:00,52.99,53.05,52.99,53.03,7400.0,46.5853,46.638,46.5853,46.6205,7400.0
2013-05-09 11:45:00,53.03,53.04,53.02,53.02,2900.0,46.6205,46.6293,46.6117,46.6117,2900.0
2013-05-09 11:50:00,53.02,53.02,52.97,52.97,7500.0,46.6117,46.6117,46.5677,46.5677,7500.0
2013-05-09 11:55:00,52.97,52.97,52.91,52.91,5200.0,46.5677,46.5677,46.515,46.515,5200.0
2013-05-09 12:00:00,52.92,52.95,52.91,52.91,9100.0,46.5238,46.5501,46.515,46.515,9100.0
2013-05-09 12:05:00,52.91,52.91,52.83,52.85,10300.0,46.515,46.515,46.4446,46.4622,10300.0
2013-05-09 12:10:00,52.84,52.85,52.82,52.82,10000.0,46.4534,46.4622,46.4358,46.4358,10000.0
2013-05-09 12:15:00,52.82,52.82,52.77,52.77,6100.0,46.4358,46.4358,46.3919,46.3919,6100.0
2013-05-09 12:20:00,52.77,52.77,52.71,52.72,17200.0,46.3919,46.3919,46.3391,46.3479,17200.0
2013-05-09 12:25:00,52.72,52.73,52.71,52.73,5000.0,46.3479,46.3567,46.3391,46.3567,5000.0
2013-05-09 12:30:00,52.72,52.8,52.71,52.78,5000.0,46.3479,46.4183,46.3391,46.4007,5000.0
2013-05-09 12:35:00,52.79,52.79,52.76,52.79,231200.0,46.4095,46.4095,46.3831,46.4095,231200.0
2013-05-09 12:40:00,52.79,52.84,52.79,52.83,6500.0,46.4095,46.4534,46.4095,46.4446,6500.0
2013-05-09 12:45:00,52.83,52.85,52.79,52.81,26900.0,46.4446,46.4622,46.4095,46.4271,26900.0
2013-05-09 12:50:00,52.81,52.82,52.77,52.78,6000.0,46.4271,46.4358,46.3919,46.4007,6000.0
2013-05-09 12:55:00,52.78,52.81,52.75,52.8,6600.0,46.4007,46.4271,46.3743,46.4183,6600.0
2013-05-09 13:00:00,52.8,52.88,52.78,52.85,15000.0,46.4183,46.4886,46.4007,46.4622,15000.0
2013-05-09 13:05:00,52.86,52.91,52.85,52.85,93200.0,46.471,46.515,46.4622,46.4622,93200.0
2013-05-09 13:10:00,52.86,52.91,52.86,52.9,24000.0,46.471,46.515,46.471,46.5062,24000.0
2013-05-09 13:15:00,52.9,52.95,52.9,52.94,59000.0,46.5062,46.5501,46.5062,46.5413,59000.0
2013-05-09 13:20:00,52.94,52.98,52.93,52.97,5200.0,46.5413,46.5765,46.5326,46.5677,5200.0
2013-05-09 13:25:00,52.97,52.98,52.91,52.93,12200.0,46.5677,46.5765,46.515,46.5326,12200.0
2013-05-09 13:30:00,52.92,52.97,52.88,52.91,28100.0,46.5238,46.5677,46.4886,46.515,28100.0
2013-05-09 13:35:00,52.91,52.96,52.9,52.95,7200.0,46.515,46.5589,46.5062,46.5501,7200.0
2013-05-09 13:40:00,52.96,53.06,52.96,53.05,4400.0,46.5589,46.6468,46.5589,46.638,4400.0
2013-05-09 13:45:00,53.05,53.06,52.97,53.02,7700.0,46.638,46.6468,46.5677,46.6117,7700.0
2013-05-09 13:50:00,53.02,53.03,52.97,52.99,8100.0,46.6117,46.6205,46.5677,46.5853,8100.0
2013-05-09 13:55:00,52.99,53.02,52.96,52.99,11000.0,46.5853,46.6117,46.5589,46.5853,11000.0
2013-05-09 14:00:00,53.0,53.01,52.97,52.97,7400.0,46.5941,46.6029,46.5677,46.5677,7400.0
2013-05-09 14:05:00,52.97,52.99,52.96,52.96,104700.0,46.5677,46.5853,46.5589,46.5589,104700.0
2013-05-09 14:10:00,52.96,53.03,52.95,53.02,8800.0,46.5589,46.6205,46.5501,46.6117,8800.0
2013-05-09 14:15:00,53.02,53.05,53.0,53.05,24700.0,46.6117,46.638,46.5941,46.638,24700.0
2013-05-09 14:20:00,53.03,53.03,52.97,52.99,7000.0,46.6205,46.6205,46.5677,46.5853,7000.0
2013-05-09 14:25:00,52.99,53.07,52.97,53.05,5500.0,46.5853,46.6556,46.5677,46.638,5500.0
2013-05-09 14:30:00,53.04,53.04,52.97,52.97,6300.0,46.6293,46.6293,46.5677,46.5677,6300.0
2013-05-09 14:35:00,52.97,52.98,52.92,52.94,9000.0,46.5677,46.5765,46.5238,46.5413,9000.0
2013-05-09 14:40:00,52.92,52.94,52.89,52.9,19300.0,46.5238,46.5413,46.4974,46.5062,19300.0
2013-05-09 14:45:00,52.9,52.91,52.89,52.9,17000.0,46.5062,46.515,46.4974,46.5062,17000.0
2013-05-09 14:50:00,52.9,52.92,52.89,52.92,12500.0,46.5062,46.5238,46.4974,46.5238,12500.0
2013-05-09 14:55:00,52.91,52.91,52.76,52.77,42800.0,46.515,46.515,46.3831,46.3919,42800.0
2013-05-09 15:00:00,52.77,52.81,52.73,52.75,39100.0,46.3919,46.4271,46.3567,46.3743,39100.0
2013-05-09 15:05:00,52.75,52.78,52.73,52.74,22500.0,46.3743,46.4007,46.3567,46.3655,22500.0
2013-05-09 15:10:00,52.74,52.75,52.7,52.7,31300.0,46.3655,46.3743,46.3304,46.3304,31300.0
2013-05-09 15:15:00,52.7,52.75,52.67,52.72,35500.0,46.3304,46.3743,46.304,46.3479,35500.0
2013-05-09 15:20:00,52.73,52.8,52.73,52.8,26400.0,46.3567,46.4183,46.3567,46.4183,26400.0
2013-05-09 15:25:00,52.8,52.84,52.79,52.82,20300.0,46.4183,46.4534,46.4095,46.4358,20300.0
2013-05-09 15:30:00,52.83,52.84,52.77,52.79,38700.0,46.4446,46.4534,46.3919,46.4095,38700.0
2013-05-09 15:35:00,52.78,52.79,52.67,52.67,37100.0,46.4007,46.4095,46.304,46.304,37100.0
2013-05-09 15:40:00,52.67,52.69,52.65,52.65,42900.0,46.304,46.3216,46.2864,46.2864,42900.0
2013-05-09 15:45:00,52.66,52.66,52.58,52.59,101500.0,46.2952,46.2952,46.2249,46.2336,101500.0
2013-05-09 15:50:00,52.6,52.61,52.51,52.58,91500.0,46.2424,46.2512,46.1633,46.2249,91500.0
2013-05-09 15:55:00,52.57,52.69,52.57,52.67,70300.0,46.2161,46.3216,46.2161,46.304,70300.0
2013-05-10 09:30:00,52.58,52.82,52.58,52.79,28100.0,46.2249,46.4358,46.2249,46.4095,28100.0
2013-05-10 09:35:00,52.79,52.91,52.76,52.89,6400.0,46.4095,46.515,46.3831,46.4974,6400.0
2013-05-10 09:40:00,52.9,52.91,52.8,52.91,15800.0,46.5062,46.515,46.4183,46.515,15800.0
2013-05-10 09:45:00,52.91,52.99,52.79,52.79,25700.0,46.515,46.5853,46.4095,46.4095,25700.0
2013-05-10 09:50:00,52.78,52.82,52.74,52.75,11400.0,46.4007,46.4358,46.3655,46.3743,11400.0
2013-05-10 09:55:00,52.73,52.9,52.72,52.86,23900.0,46.3567,46.5062,46.3479,46.471,23900.0
2013-05-10 10:00:00,52.85,52.98,52.84,52.98,15000.0,46.4622,46.5765,46.4534,46.5765,15000.0
2013-05-10 10:05:00,52.98,53.15,52.98,53.14,15200.0,46.5765,46.726,46.5765,46.7172,15200.0
2013-05-10 10:10:00,53.13,53.14,53.05,53.05,13800.0,46.7084,46.7172,46.638,46.638,13800.0
2013-05-10 10:15:00,53.04,53.06,52.97,52.98,13000.0,46.6293,46.6468,46.5677,46.5765,13000.0
2013-05-10 10:20:00,52.98,52.98,52.92,52.93,16500.0,46.5765,46.5765,46.5238,46.5326,16500.0
2013-05-10 10:25:00,52.92,52.95,52.92,52.95,8100.0,46.5238,46.5501,46.5238,46.5501,8100.0
2013-05-10 10:30:00,52.95,52.95,52.91,52.95,29400.0,46.5501,46.5501,46.515,46.5501,29400.0
2013-05-10 10:35:00,52.95,52.95,52.91,52.93,19400.0,46.5501,46.5501,46.515,46.5326,19400.0
2013-05-10 10:40:00,52.92,52.95,52.91,52.94,28900.0,46.5238,46.5501,46.515,46.5413,28900.0
2013-05-10 10:45:00,52.95,53.09,52.95,53.09,18300.0,46.5501,46.6732,46.5501,46.6732,18300.0
2013-05-10 10:50:00,53.09,53.18,53.09,53.18,19900.0,46.6732,46.7523,46.6732,46.7523,19900.0
2013-05-10 10:55:00,53.16,53.18,53.12,53.13,13000.0,46.7348,46.7523,46.6996,46.7084,13000.0
2013-05-10 11:00:00,53.11,53.12,53.07,53.07,10800.0,46.6908,46.6996,46.6556,46.6556,10800.0
2013-05-10 11:05:00,53.07,53.12,53.07,53.1,6600.0,46.6556,46.6996,46.6556,46.682,6600.0
2013-05-10 11:10:00,53.09,53.11,53.09,53.1,5600.0,46.6732,46.6908,46.6732,46.682,5600.0
2013-05-10 11:15:00,53.09,53.09,53.0,53.03,27200.0,46.6732,46.6732,46.5941,46.6205,27200.0
2013-05-10 11:20:00,53.03,53.03,52.93,52.95,27300.0,46.6205,46.6205,46.5326,46.5501,27300.0
2013-05-10 11:25:00,52.95,52.99,52.94,52.99,23600.0,46.5501,46.5853,46.5413,46.5853,23600.0
2013-05-10 11:30:00,52.99,53.02,52.98,52.98,44500.0,46.5853,46.6117,46.5765,46.5765,44500.0
2013-05-10 11:35:00,52.98,53.02,52.98,53.01,7200.0,46.5765,46.6117,46.5765,46.6029,7200.0
2013-05-10 11:40:00,53.01,53.01,52.95,52.95,14200.0,46.6029,46.6029,46.5501,46.5501,14200.0
2013-05-10 11:45:00,52.96,52.96,52.9,52.91,9900.0,46.5589,46.5589,46.5062,46.515,9900.0
2013-05-10 11:50:00,52.92,52.92,52.81,52.84,21800.0,46.5238,46.5238,46.4271,46.4534,21800.0
2013-05-10 11:55:00,52.85,52.91,52.85,52.9,21000.0,46.4622,46.515,46.4622,46.5062,21000.0
2013-05-10 12:00:00,52.9,52.9,52.88,52.89,12700.0,46.5062,46.5062,46.4886,46.4974,12700.0
2013-05-10 12:05:00,52.88,52.91,52.86,52.87,17600.0,46.4886,46.515,46.471,46.4798,17600.0
2013-05-10 12:10:00,52.87,52.95,52.87,52.95,7600.0,46.4798,46.5501,46.4798,46.5501,7600.0
2013-05-10 12:15:00,52.95,52.96,52.91,52.94,6800.0,46.5501,46.5589,46.515,46.5413,6800.0
2013-05-10 12:20:00,52.94,52.95,52.92,52.95,4600.0,46.5413,46.5501,46.5238,46.5501,4600.0
2013-05-10 12:25:00,52.95,53.06,52.95,53.05,30000.0,46.5501,46.6468,46.5501,46.638,30000.0
2013-05-10 12:30:00,53.05,53.06,52.98,52.98,40900.0,46.638,46.6468,46.5765,46.5765,40900.0
2013-05-10 12:35:00,52.98,52.99,52.98,52.98,1800.0,46.5765,46.5853,46.5765,46.5765,1800.0
2013-05-10 12:40:00,52.98,52.99,52.95,52.97,4200.0,46.5765,46.5853,46.5501,46.5677,4200.0
2013-05-10 12:45:00,52.96,52.98,52.94,52.96,6600.0,46.5589,46.5765,46.5413,46.5589,6600.0
2013-05-10 12:50:00,52.96,52.97,52.92,52.92,6600.0,46.5589,46.5677,46.5238,46.5238,6600.0
2013-05-10 12:55:00,52.92,52.93,52.88,52.89,4100.0,46.5238,46.5326,46.4886,46.4974,4100.0
2013-05-10 13:00:00,52.89,52.93,52.89,52.93,8600.0,46.4974,46.5326,46.4974,46.5326,8600.0
2013-05-10 13:05:00,52.93,52.97,52.93,52.96,6800.0,46.5326,46.5677,46.5326,46.5589,6800.0
2013-05-10 13:10:00,52.97,52.97,52.95,52.95,3700.0,46.5677,46.5677,46.5501,46.5501,3700.0
2013-05-10 13:15:00,52.95,52.95,52.92,52.92,3700.0,46.5501,46.5501,46.5238,46.5238,3700.0
2013-05-10 13:20:00,52.92,52.92,52.86,52.86,9500.0,46.5238,46.5238,46.471,46.471,9500.0
2013-05-10 13:25:00,52.86,52.91,52.86,52.9,9600.0,46.471,46.515,46.471,46.5062,9600.0
2013-05-10 13:30:00,52.89,52.9,52.89,52.9,2700.0,46.4974,46.5062,46.4974,46.5062,2700.0
2013-05-10 13:35:00,52.89,52.89,52.85,52.85,7700.0,46.4974,46.4974,46.4622,46.4622,7700.0
2013-05-10 13:40:00,52.86,52.86,52.82,52.82,5700.0,46.471,46.471,46.4358,46.4358,5700.0
2013-05-10 13:45:00,52.83,52.84,52.82,52.84,6900.0,46.4446,46.4534,46.4358,46.4534,6900.0
2013-05-10 13:50:00,52.83,52.84,52.82,52.82,7300.0,46.4446,46.4534,46.4358,46.4358,7300.0
2013-05-10 13:55:00,52.82,52.83,52.79,52.79,5700.0,46.4358,46.4446,46.4095,46.4095,5700.0
2013-05-10 14:00:00,52.78,52.8,52.74,52.75,12700.0,46.4007,46.4183,46.3655,46.3743,12700.0
2013-05-10 14:05:00,52.75,52.78,52.74,52.78,6900.0,46.3743,46.4007,46.3655,46.4007,6900.0
2013-05-10 14:10:00,52.78,52.83,52.78,52.8,10900.0,46.4007,46.4446,46.4007,46.4183,10900.0
2013-05-10 14:15:00,52.81,52.81,52.79,52.79,5200.0,46.4271,46.4271,46.4095,46.4095,5200.0
2013-05-10 14:20:00,52.81,52.84,52.8,52.84,8600.0,46.4271,46.4534,46.4183,46.4534,8600.0
2013-05-10 14:25:00,52.84,52.9,52.84,52.9,12900.0,46.4534,46.5062,46.4534,46.5062,12900.0
2013-05-10 14:30:00,52.89,52.9,52.87,52.9,7300.0,46.4974,46.5062,46.4798,46.5062,7300.0
2013-05-10 14:35:00,52.9,52.9,52.78,52.8,14700.0,46.5062,46.5062,46.4007,46.4183,14700.0
2013-05-10 14:40:00,52.8,52.83,52.8,52.82,7300.0,46.4183,46.4446,46.4183,46.4358,7300.0
2013-05-10 14:45:00,52.83,52.84,52.82,52.84,7800.0,46.4446,46.4534,46.4358,46.4534,7800.0
2013-05-10 14:50:00,52.84,52.84,52.78,52.81,14000.0,46.4534,46.4534,46.4007,46.4271,14000.0
2013-05-10 14:55:00,52.82,52.82,52.75,52.76,9000.0,46.4358,46.4358,46.3743,46.3831,9000.0
2013-05-10 15:00:00,52.76,52.79,52.76,52.77,9900.0,46.3831,46.4095,46.3831,46.3919,9900.0
2013-05-10 15:05:00,52.77,52.83,52.77,52.83,5300.0,46.3919,46.4446,46.3919,46.4446,5300.0
2013-05-10 15:10:00,52.82,52.88,52.82,52.83,14200.0,46.4358,46.4886,46.4358,46.4446,14200.0
2013-05-10 15:15:00,52.84,52.84,52.79,52.79,9800.0,46.4534,46.4534,46.4095,46.4095,9800.0
2013-05-10 15:20:00,52.79,52.8,52.78,52.78,9200.0,46.4095,46.4183,46.4007,46.4007,9200.0
2013-05-10 15:25:00,52.78,52.78,52.76,52.77,13900.0,46.4007,46.4007,46.3831,46.3919,13900.0
2013-05-10 15:30:00,52.76,52.79,52.75,52.77,16400.0,46.3831,46.4095,46.3743,46.3919,16400.0
2013-05-10 15:35:00,52.77,52.78,52.77,52.77,21600.0,46.3919,46.4007,46.3919,46.3919,21600.0
2013-05-10 15:40:00,52.78,52.78,52.76,52.78,26700.0,46.4007,46.4007,46.3831,46.4007,26700.0
2013-05-10 15:45:00,52.77,52.79,52.74,52.75,75600.0,46.3919,46.4095,46.3655,46.3743,75600.0
2013-05-10 15:50:00,52.76,52.77,52.75,52.76,36100.0,46.3831,46.3919,46.3743,46.3831,36100.0
2013-05-10 15:55:00,52.77,52.82,52.76,52.81,57200.0,46.3919,46.4358,46.3831,46.4271,57200.0
2013-05-13 09:30:00,52.84,52.95,52.8,52.84,28100.0,46.4534,46.5501,46.4183,46.4534,28100.0
2013-05-13 09:35:00,52.84,52.95,52.81,52.89,56100.0,46.4534,46.5501,46.4271,46.4974,56100.0
2013-05-13 09:40:00,52.91,53.0,52.86,52.87,20100.0,46.515,46.5941,46.471,46.4798,20100.0
2013-05-13 09:45:00,52.86,52.9,52.76,52.83,20100.0,46.471,46.5062,46.3831,46.4446,20100.0
2013-05-13 09:50:00,52.83,52.84,52.72,52.72,9000.0,46.4446,46.4534,46.3479,46.3479,9000.0
2013-05-13 09:55:00,52.73,52.73,52.65,52.65,10100.0,46.3567,46.3567,46.2864,46.2864,10100.0
2013-05-13 10:00:00,52.65,52.66,52.56,52.57,20400.0,46.2864,46.2952,46.2073,46.2161,20400.0
2013-05-13 10:05:00,52.56,52.62,52.55,52.57,9000.0,46.2073,46.26,46.1985,46.2161,9000.0
2013-05-13 10:10:00,52.57,52.63,52.55,52.58,14600.0,46.2161,46.2688,46.1985,46.2249,14600.0
2013-05-13 10:15:00,52.55,52.57,52.53,52.53,16200.0,46.1985,46.2161,46.1809,46.1809,16200.0
2013-05-13 10:20:00,52.54,52.55,52.48,52.5,23000.0,46.1897,46.1985,46.1369,46.1545,23000.0
2013-05-13 10:25:00,52.49,52.53,52.47,52.51,10300.0,46.1457,46.1809,46.1282,46.1633,10300.0
2013-05-13 10:30:00,52.5,52.53,52.46,52.48,9800.0,46.1545,46.1809,46.1194,46.1369,9800.0
2013-05-13 10:35:00,52.48,52.53,52.48,52.48,9500.0,46.1369,46.1809,46.1369,46.1369,9500.0
2013-05-13 10:40:00,52.49,52.54,52.48,52.52,15100.0,46.1457,46.1897,46.1369,46.1721,15100.0
2013-05-13 10:45:00,52.53,52.62,52.51,52.62,6700.0,46.1809,46.26,46.1633,46.26,6700.0
2013-05-13 10:50:00,52.62,52.71,52.62,52.71,8600.0,46.26,46.3391,46.26,46.3391,8600.0
2013-05-13 10:55:00,52.71,52.72,52.63,52.63,6600.0,46.3391,46.3479,46.2688,46.2688,6600.0
2013-05-13 11:00:00,52.63,52.66,52.61,52.65,9400.0,46.2688,46.2952,46.2512,46.2864,9400.0
2013-05-13 11:05:00,52.64,52.66,52.59,52.65,7800.0,46.2776,46.2952,46.2336,46.2864,7800.0
2013-05-13 11:10:00,52.65,52.7,52.64,52.68,2800.0,46.2864,46.3304,46.2776,46.3128,2800.0
2013-05-13 11:15:00,52.69,52.72,52.67,52.72,7700.0,46.3216,46.3479,46.304,46.3479,7700.0
2013-05-13 11:20:00,52.71,52.71,52.65,52.69,3900.0,46.3391,46.3391,46.2864,46.3216,3900.0
2013-05-13 11:25:00,52.69,52.73,52.66,52.73,7600.0,46.3216,46.3567,46.2952,46.3567,7600.0
2013-05-13 11:30:00,52.73,52.76,52.71,52.74,17000.0,46.3567,46.3831,46.3391,46.3655,17000.0
2013-05-13 11:35:00,52.73,52.76,52.72,52.76,54800.0,46.3567,46.3831,46.3479,46.3831,54800.0
2013-05-13 11:40:00,52.76,52.82,52.76,52.82,9500.0,46.3831,46.4358,46.3831,46.4358,9500.0
2013-05-13 11:45:00,52.82,52.9,52.82,52.9,10900.0,46.4358,46.5062,46.4358,46.5062,10900.0
2013-05-13 11:50:00,52.91,52.93,52.9,52.9,5300.0,46.515,46.5326,46.5062,46.5062,5300.0
2013-05-13 11:55:00,52.9,52.91,52.88,52.88,10100.0,46.5062,46.515,46.4886,46.4886,10100.0
2013-05-13 12:00:00,52.88,52.89,52.86,52.86,11000.0,46.4886,46.4974,46.471,46.471,11000.0
2013-05-13 12:05:00,52.87,52.89,52.86,52.86,7700.0,46.4798,46.4974,46.471,46.471,7700.0
2013-05-13 12:10:00,52.87,52.93,52.87,52.92,3700.0,46.4798,46.5326,46.4798,46.5238,3700.0
2013-05-13 12:15:00,52.93,52.94,52.89,52.9,5800.0,46.5326,46.5413,46.4974,46.5062,5800.0
2013-05-13 12:20:00,52.9,52.92,52.88,52.92,40600.0,46.5062,46.5238,46.4886,46.5238,40600.0
2013-05-13 12:25:00,52.92,52.97,52.89,52.97,12100.0,46.5238,46.5677,46.4974,46.5677,12100.0
2013-05-13 12:30:00,52.97,52.99,52.96,52.98,3900.0,46.5677,46.5853,46.5589,46.5765,3900.0
2013-05-13 12:35:00,52.97,52.97,52.9,52.9,5300.0,46.5677,46.5677,46.5062,46.5062,5300.0
2013-05-13 12:40:00,52.9,52.9,52.88,52.89,2400.0,46.5062,46.5062,46.4886,46.4974,2400.0
2013-05-13 12:45:00,52.89,52.93,52.88,52.93,4500.0,46.4974,46.5326,46.4886,46.5326,4500.0
2013-05-13 12:50:00,52.93,52.93,52.89,52.91,2200.0,46.5326,46.5326,46.4974,46.515,2200.0
2013-05-13 12:55:00,52.91,52.95,52.91,52.95,6600.0,46.515,46.5501,46.515,46.5501,6600.0
2013-05-13 13:00:00,52.95,52.97,52.95,52.97,14700.0,46.5501,46.5677,46.5501,46.5677,14700.0
2013-05-13 13:05:00,52.97,52.97,52.94,52.95,55100.0,46.5677,46.5677,46.5413,46.5501,55100.0
2013-05-13 13:10:00,52.95,52.96,52.95,52.95,2300.0,46.5501,46.5589,46.5501,46.5501,2300.0
2013-05-13 13:15:00,52.94,52.95,52.92,52.93,4300.0,46.5413,46.5501,46.5238,46.5326,4300.0
2013-05-13 13:20:00,52.93,52.93,52.84,52.84,6600.0,46.5326,46.5326,46.4534,46.4534,6600.0
2013-05-13 13:25:00,52.84,52.84,52.8,52.81,7200.0,46.4534,46.4534,46.4183,46.4271,7200.0
2013-05-13 13:30:00,52.8,52.84,52.8,52.84,1800.0,46.4183,46.4534,46.4183,46.4534,1800.0
2013-05-13 13:35:00,52.82,52.83,52.8,52.8,6600.0,46.4358,46.4446,46.4183,46.4183,6600.0
2013-05-13 13:40:00,52.79,52.8,52.77,52.78,7800.0,46.4095,46.4183,46.3919,46.4007,7800.0
2013-05-13 13:45:00,52.78,52.79,52.77,52.78,4100.0,46.4007,46.4095,46.3919,46.4007,4100.0
2013-05-13 13:50:00,52.78,52.81,52.77,52.81,6700.0,46.4007,46.4271,46.3919,46.4271,6700.0
2013-05-13 13:55:00,52.81,52.82,52.78,52.79,7600.0,46.4271,46.4358,46.4007,46.4095,7600.0
2013-05-13 14:00:00,52.78,52.78,52.75,52.77,5200.0,46.4007,46.4007,46.3743,46.3919,5200.0
2013-05-13 14:05:00,52.76,52.77,52.73,52.73,6800.0,46.3831,46.3919,46.3567,46.3567,6800.0
2013-05-13 14:10:00,52.73,52.74,52.69,52.69,15200.0,46.3567,46.3655,46.3216,46.3216,15200.0
2013-05-13 14:15:00,52.69,52.7,52.69,52.69,7000.0,46.3216,46.3304,46.3216,46.3216,7000.0
2013-05-13 14:20:00,52.69,52.74,52.68,52.74,9100.0,46.3216,46.3655,46.3128,46.3655,9100.0
2013-05-13 14:25:00,52.73,52.73,52.71,52.72,5300.0,46.3567,46.3567,46.3391,46.3479,5300.0
2013-05-13 14:30:00,52.71,52.75,52.71,52.75,9900.0,46.3391,46.3743,46.3391,46.3743,9900.0
2013-05-13 14:35:00,52.75,52.77,52.75,52.75,6400.0,46.3743,46.3919,46.3743,46.3743,6400.0
2013-05-13 14:40:00,52.76,52.76,52.71,52.74,7900.0,46.3831,46.3831,46.3391,46.3655,7900.0
2013-05-13 14:45:00,52.73,52.73,52.72,52.73,7700.0,46.3567,46.3567,46.3479,46.3567,7700.0
2013-05-13 14:50:00,52.73,52.73,52.71,52.72,19400.0,46.3567,46.3567,46.3391,46.3479,19400.0
2013-05-13 14:55:00,52.73,52.79,52.73,52.77,7900.0,46.3567,46.4095,46.3567,46.3919,7900.0
2013-05-13 15:00:00,52.77,52.79,52.77,52.77,8400.0,46.3919,46.4095,46.3919,46.3919,8400.0
2013-05-13 15:05:00,52.78,52.79,52.76,52.77,5700.0,46.4007,46.4095,46.3831,46.3919,5700.0
2013-05-13 15:10:00,52.77,52.77,52.7,52.7,8900.0,46.3919,46.3919,46.3304,46.3304,8900.0
2013-05-13 15:15:00,52.69,52.73,52.67,52.72,8800.0,46.3216,46.3567,46.304,46.3479,8800.0
2013-05-13 15:20:00,52.73,52.74,52.72,52.73,9800.0,46.3567,46.3655,46.3479,46.3567,9800.0
2013-05-13 15:25:00,52.73,52.76,52.71,52.76,12100.0,46.3567,46.3831,46.3391,46.3831,12100.0
2013-05-13 15:30:00,52.76,52.76,52.73,52.76,12500.0,46.3831,46.3831,46.3567,46.3831,12500.0
2013-05-13 15:35:00,52.76,52.77,52.74,52.77,22800.0,46.3831,46.3919,46.3655,46.3919,22800.0
2013-05-13 15:40:00,52.78,52.78,52.74,52.74,44100.0,46.4007,46.4007,46.3655,46.3655,44100.0
2013-05-13 15:45:00,52.74,52.78,52.73,52.77,51700.0,46.3655,46.4007,46.3567,46.3919,51700.0
2013-05-13 15:50:00,52.77,52.77,52.66,52.67,38900.0,46.3919,46.3919,46.2952,46.304,38900.0
2013-05-13 15:55:00,52.66,52.73,52.58,52.59,139600.0,46.2952,46.3567,46.2249,46.2336,139600.0
2013-05-14 09:30:00,52.67,52.76,52.62,52.69,11800.0,46.304,46.3831,46.26,46.3216,11800.0
2013-05-14 09:35:00,52.7,52.75,52.52,52.63,45000.0,46.3304,46.3743,46.1721,46.2688,45000.0
2013-05-14 09:40:00,52.68,52.82,52.68,52.75,7200.0,46.3128,46.4358,46.3128,46.3743,7200.0
2013-05-14 09:45:00,52.74,52.85,52.72,52.76,7000.0,46.3655,46.4622,46.3479,46.3831,7000.0
2013-05-14 09:50:00,52.75,52.84,52.75,52.81,4800.0,46.3743,46.4534,46.3743,46.4271,4800.0
2013-05-14 09:55:00,52.8,52.87,52.68,52.68,30700.0,46.4183,46.4798,46.3128,46.3128,30700.0
2013-05-14 10:00:00,52.67,52.77,52.65,52.77,4900.0,46.304,46.3919,46.2864,46.3919,4900.0
2013-05-14 10:05:00,52.79,52.84,52.78,52.8,10700.0,46.4095,46.4534,46.4007,46.4183,10700.0
2013-05-14 10:10:00,52.81,52.83,52.77,52.81,8400.0,46.4271,46.4446,46.3919,46.4271,8400.0
2013-05-14 10:15:00,52.82,52.86,52.8,52.83,5300.0,46.4358,46.471,46.4183,46.4446,5300.0
2013-05-14 10:20:00,52.82,52.83,52.79,52.81,5200.0,46.4358,46.4446,46.4095,46.4271,5200.0
2013-05-14 10:25:00,52.82,52.84,52.8,52.84,9200.0,46.4358,46.4534,46.4183,46.4534,9200.0
2013-05-14 10:30:00,52.84,52.84,52.79,52.81,11800.0,46.4534,46.4534,46.4095,46.4271,11800.0
2013-05-14 10:35:00,52.81,52.83,52.79,52.79,10900.0,46.4271,46.4446,46.4095,46.4095,10900.0
2013-05-14 10:40:00,52.79,52.79,52.69,52.7,11200.0,46.4095,46.4095,46.3216,46.3304,11200.0
2013-05-14 10:45:00,52.71,52.79,52.71,52.75,5800.0,46.3391,46.4095,46.3391,46.3743,5800.0
2013-05-14 10:50:00,52.75,52.86,52.75,52.85,7900.0,46.3743,46.471,46.3743,46.4622,7900.0
2013-05-14 10:55:00,52.84,52.87,52.83,52.83,12100.0,46.4534,46.4798,46.4446,46.4446,12100.0
2013-05-14 11:00:00,52.83,52.84,52.83,52.84,7400.0,46.4446,46.4534,46.4446,46.4534,7400.0
2013-05-14 11:05:00,52.83,52.86,52.83,52.86,6500.0,46.4446,46.471,46.4446,46.471,6500.0
2013-05-14 11:10:00,52.87,52.93,52.87,52.92,12200.0,46.4798,46.5326,46.4798,46.5238,12200.0
2013-05-14 11:15:00,52.93,53.0,52.93,53.0,21000.0,46.5326,46.5941,46.5326,46.5941,21000.0
2013-05-14 11:20:00,53.0,53.06,53.0,53.06,21900.0,46.5941,46.6468,46.5941,46.6468,21900.0
2013-05-14 11:25:00,53.06,53.09,53.02,53.03,11800.0,46.6468,46.6732,46.6117,46.6205,11800.0
2013-05-14 11:30:00,53.03,53.03,52.99,53.01,11700.0,46.6205,46.6205,46.5853,46.6029,11700.0
2013-05-14 11:35:00,53.01,53.07,53.01,53.01,8300.0,46.6029,46.6556,46.6029,46.6029,8300.0
2013-05-14 11:40:00,53.0,53.01,52.96,52.96,4700.0,46.5941,46.6029,46.5589,46.5589,4700.0
2013-05-14 11:45:00,52.96,53.0,52.9,52.91,23600.0,46.5589,46.5941,46.5062,46.515,23600.0
2013-05-14 11:50:00,52.91,52.93,52.9,52.91,12600.0,46.515,46.5326,46.5062,46.515,12600.0
2013-05-14 11:55:00,52.91,52.97,52.91,52.96,16600.0,46.515,46.5677,46.515,46.5589,16600.0
2013-05-14 12:00:00,52.95,52.98,52.94,52.98,5200.0,46.5501,46.5765,46.5413,46.5765,5200.0
2013-05-14 12:05:00,52.98,52.99,52.95,52.96,12900.0,46.5765,46.5853,46.5501,46.5589,12900.0
2013-05-14 12:10:00,52.96,52.98,52.94,52.97,10800.0,46.5589,46.5765,46.5413,46.5677,10800.0
2013-05-14 12:15:00,52.98,53.03,52.98,53.02,7100.0,46.5765,46.6205,46.5765,46.6117,7100.0
2013-05-14 12:20:00,53.02,53.02,53.0,53.0,5300.0,46.6117,46.6117,46.5941,46.5941,5300.0
2013-05-14 12:25:00,53.01,53.02,52.97,52.97,5000.0,46.6029,46.6117,46.5677,46.5677,5000.0
2013-05-14 12:30:00,52.98,53.01,52.97,52.97,4000.0,46.5765,46.6029,46.5677,46.5677,4000.0
2013-05-14 12:35:00,52.97,53.01,52.97,53.01,3700.0,46.5677,46.6029,46.5677,46.6029,3700.0
2013-05-14 12:40:00,53.02,53.03,53.0,53.01,3400.0,46.6117,46.6205,46.5941,46.6029,3400.0
2013-05-14 12:45:00,53.0,53.01,53.0,53.01,1400.0,46.5941,46.6029,46.5941,46.6029,1400.0
2013-05-14 12:50:00,53.01,53.01,52.89,52.9,20400.0,46.6029,46.6029,46.4974,46.5062,20400.0
2013-05-14 12:55:00,52.9,52.96,52.89,52.92,6500.0,46.5062,46.5589,46.4974,46.5238,6500.0
2013-05-14 13:00:00,52.93,52.95,52.91,52.93,13900.0,46.5326,46.5501,46.515,46.5326,13900.0
2013-05-14 13:05:00,52.93,52.98,52.93,52.97,11000.0,46.5326,46.5765,46.5326,46.5677,11000.0
2013-05-14 13:10:00,52.97,52.99,52.95,52.98,9800.0,46.5677,46.5853,46.5501,46.5765,9800.0
2013-05-14 13:15:00,52.98,53.02,52.97,53.02,20200.0,46.5765,46.6117,46.5677,46.6117,20200.0
2013-05-14 13:20:00,53.02,53.03,53.01,53.02,4500.0,46.6117,46.6205,46.6029,46.6117,4500.0
2013-05-14 13:25:00,53.02,53.05,53.01,53.01,11100.0,46.6117,46.638,46.6029,46.6029,11100.0
2013-05-14 13:30:00,53.01,53.03,53.0,53.01,12400.0,46.6029,46.6205,46.5941,46.6029,12400.0
2013-05-14 13:35:00,53.01,53.03,53.0,53.01,7700.0,46.6029,46.6205,46.5941,46.6029,7700.0
2013-05-14 13:40:00,53.01,53.03,53.01,53.03,5000.0,46.6029,46.6205,46.6029,46.6205,5000.0
2013-05-14 13:45:00,53.04,53.04,53.03,53.03,3300.0,46.6293,46.6293,46.6205,46.6205,3300.0
2013-05-14 13:50:00,53.04,53.05,53.02,53.04,14300.0,46.6293,46.638,46.6117,46.6293,14300.0
2013-05-14 13:55:00,53.04,53.09,53.03,53.08,6400.0,46.6293,46.6732,46.6205,46.6644,6400.0
2013-05-14 14:00:00,53.08,53.09,53.04,53.04,8500.0,46.6644,46.6732,46.6293,46.6293,8500.0
2013-05-14 14:05:00,53.05,53.1,53.05,53.1,13500.0,46.638,46.682,46.638,46.682,13500.0
2013-05-14 14:10:00,53.09,53.13,53.09,53.12,11000.0,46.6732,46.7084,46.6732,46.6996,11000.0
2013-05-14 14:15:00,53.11,53.14,53.11,53.13,7000.0,46.6908,46.7172,46.6908,46.7084,7000.0
2013-05-14 14:20:00,53.12,53.13,53.04,53.05,10700.0,46.6996,46.7084,46.6293,46.638,10700.0
2013-05-14 14:25:00,53.05,53.05,53.03,53.05,14100.0,46.638,46.638,46.6205,46.638,14100.0
2013-05-14 14:30:00,53.05,53.05,53.02,53.02,21200.0,46.638,46.638,46.6117,46.6117,21200.0
2013-05-14 14:35:00,53.02,53.05,53.02,53.05,10300.0,46.6117,46.638,46.6117,46.638,10300.0
2013-05-14 14:40:00,53.04,53.05,53.02,53.04,12700.0,46.6293,46.638,46.6117,46.6293,12700.0
2013-05-14 14:45:00,53.05,53.05,53.01,53.01,7600.0,46.638,46.638,46.6029,46.6029,7600.0
2013-05-14 14:50:00,53.01,53.01,52.95,52.99,44700.0,46.6029,46.6029,46.5501,46.5853,44700.0
2013-05-14 14:55:00,52.99,53.0,52.98,52.98,16700.0,46.5853,46.5941,46.5765,46.5765,16700.0
2013-05-14 15:00:00,52.99,53.01,52.97,52.99,38500.0,46.5853,46.6029,46.5677,46.5853,38500.0
2013-05-14 15:05:00,52.99,53.01,52.98,52.99,21100.0,46.5853,46.6029,46.5765,46.5853,21100.0
2013-05-14 15:10:00,52.99,52.99,52.95,52.95,16200.0,46.5853,46.5853,46.5501,46.5501,16200.0
2013-05-14 15:15:00,52.96,52.96,52.92,52.93,15900.0,46.5589,46.5589,46.5238,46.5326,15900.0
2013-05-14 15:20:00,52.93,52.93,52.87,52.88,32000.0,46.5326,46.5326,46.4798,46.4886,32000.0
2013-05-14 15:25:00,52.87,53.0,52.86,53.0,24800.0,46.4798,46.5941,46.471,46.5941,24800.0
2013-05-14 15:30:00,52.99,53.0,52.97,53.0,11100.0,46.5853,46.5941,46.5677,46.5941,11100.0
2013-05-14 15:35:00,52.99,53.0,52.94,52.96,26300.0,46.5853,46.5941,46.5413,46.5589,26300.0
2013-05-14 15:40:00,52.97,52.98,52.91,52.93,21000.0,46.5677,46.5765,46.515,46.5326,21000.0
2013-05-14 15:45:00,52.92,52.97,52.88,52.92,65600.0,46.5238,46.5677,46.4886,46.5238,65600.0
2013-05-14 15:50:00,52.93,52.93,52.87,52.89,40800.0,46.5326,46.5326,46.4798,46.4974,40800.0
2013-05-14 15:55:00,52.89,52.9,52.78,52.8,152500.0,46.4974,46.5062,46.4007,46.4183,152500.0
2013-05-15 09:30:00,52.85,52.86,52.56,52.76,47900.0,46.4622,46.471,46.2073,46.3831,47900.0
2013-05-15 09:35:00,52.77,52.79,52.68,52.69,23600.0,46.3919,46.4095,46.3128,46.3216,23600.0
2013-05-15 09:40:00,52.69,52.76,52.65,52.7,25000.0,46.3216,46.3831,46.2864,46.3304,25000.0
2013-05-15 09:45:00,52.71,52.74,52.64,52.74,44500.0,46.3391,46.3655,46.2776,46.3655,44500.0
2013-05-15 09:50:00,52.74,52.75,52.59,52.71,45900.0,46.3655,46.3743,46.2336,46.3391,45900.0
2013-05-15 09:55:00,52.7,52.76,52.63,52.64,19400.0,46.3304,46.3831,46.2688,46.2776,19400.0
2013-05-15 10:00:00,52.64,52.68,52.62,52.62,9100.0,46.2776,46.3128,46.26,46.26,9100.0
2013-05-15 10:05:00,52.63,52.7,52.59,52.63,28800.0,46.2688,46.3304,46.2336,46.2688,28800.0
2013-05-15 10:10:00,52.63,52.67,52.53,52.56,45100.0,46.2688,46.304,46.1809,46.2073,45100.0
2013-05-15 10:15:00,52.56,52.58,52.43,52.47,37100.0,46.2073,46.2249,46.093,46.1282,37100.0
2013-05-15 10:20:00,52.47,52.49,52.42,52.43,20700.0,46.1282,46.1457,46.0842,46.093,20700.0
2013-05-15 10:25:00,52.44,52.47,52.42,52.45,9900.0,46.1018,46.1282,46.0842,46.1106,9900.0
2013-05-15 10:30:00,52.44,52.65,52.44,52.63,17000.0,46.1018,46.2864,46.1018,46.2688,17000.0
2013-05-15 10:35:00,52.63,52.7,52.59,52.69,21500.0,46.2688,46.3304,46.2336,46.3216,21500.0
2013-05-15 10:40:00,52.72,52.77,52.69,52.71,15300.0,46.3479,46.3919,46.3216,46.3391,15300.0
2013-05-15 10:45:00,52.71,52.85,52.71,52.84,22500.0,46.3391,46.4622,46.3391,46.4534,22500.0
2013-05-15 10:50:00,52.83,52.96,52.83,52.96,8800.0,46.4446,46.5589,46.4446,46.5589,8800.0
2013-05-15 10:55:00,52.96,53.03,52.96,53.03,12500.0,46.5589,46.6205,46.5589,46.6205,12500.0
2013-05-15 11:00:00,53.03,53.14,53.02,53.13,36500.0,46.6205,46.7172,46.6117,46.7084,36500.0
2013-05-15 11:05:00,53.13,53.14,53.03,53.04,36900.0,46.7084,46.7172,46.6205,46.6293,36900.0
2013-05-15 11:10:00,53.04,53.05,52.98,53.02,31500.0,46.6293,46.638,46.5765,46.6117,31500.0
2013-05-15 11:15:00,53.01,53.06,52.94,52.94,26500.0,46.6029,46.6468,46.5413,46.5413,26500.0
2013-05-15 11:20:00,52.94,52.98,52.9,52.93,29500.0,46.5413,46.5765,46.5062,46.5326,29500.0
2013-05-15 11:25:00,52.92,53.04,52.91,52.94,55100.0,46.5238,46.6293,46.515,46.5413,55100.0
2013-05-15 11:30:00,52.94,53.1,52.94,53.08,46500.0,46.5413,46.682,46.5413,46.6644,46500.0
2013-05-15 11:35:00,53.09,53.11,53.04,53.11,15600.0,46.6732,46.6908,46.6293,46.6908,15600.0
2013-05-15 11:40:00,53.11,53.16,53.11,53.14,20200.0,46.6908,46.7348,46.6908,46.7172,20200.0
2013-05-15 11:45:00,53.15,53.15,53.11,53.15,8200.0,46.726,46.726,46.6908,46.726,8200.0
2013-05-15 11:50:00,53.15,53.22,53.11,53.12,16000.0,46.726,46.7875,46.6908,46.6996,16000.0
2013-05-15 11:55:00,53.13,53.18,53.11,53.17,26500.0,46.7084,46.7523,46.6908,46.7435,26500.0
2013-05-15 12:00:00,53.16,53.16,53.09,53.12,12100.0,46.7348,46.7348,46.6732,46.6996,12100.0
2013-05-15 12:05:00,53.12,53.22,53.12,53.21,16400.0,46.6996,46.7875,46.6996,46.7787,16400.0
2013-05-15 12:10:00,53.22,53.3,53.19,53.27,79100.0,46.7875,46.8578,46.7611,46.8315,79100.0
2013-05-15 12:15:00,53.29,53.29,53.26,53.28,7400.0,46.849,46.849,46.8227,46.8402,7400.0
2013-05-15 12:20:00,53.28,53.31,53.23,53.26,24900.0,46.8402,46.8666,46.7963,46.8227,24900.0
2013-05-15 12:25:00,53.26,53.26,53.16,53.16,67200.0,46.8227,46.8227,46.7348,46.7348,67200.0
2013-05-15 12:30:00,53.17,53.25,53.17,53.24,12900.0,46.7435,46.8139,46.7435,46.8051,12900.0
2013-05-15 12:35:00,53.24,53.33,53.24,53.33,22500.0,46.8051,46.8842,46.8051,46.8842,22500.0
2013-05-15 12:40:00,53.34,53.48,53.33,53.47,46000.0,46.893,47.0161,46.8842,47.0073,46000.0
2013-05-15 12:45:00,53.46,53.46,53.42,53.42,17400.0,46.9985,46.9985,46.9633,46.9633,17400.0
2013-05-15 12:50:00,53.41,53.45,53.41,53.42,15400.0,46.9545,46.9897,46.9545,46.9633,15400.0
2013-05-15 12:55:00,53.42,53.42,53.35,53.4,21800.0,46.9633,46.9633,46.9018,46.9457,21800.0
2013-05-15 13:00:00,53.41,53.42,53.38,53.39,12000.0,46.9545,46.9633,46.9282,46.937,12000.0
2013-05-15 13:05:00,53.39,53.43,53.39,53.41,9400.0,46.937,46.9721,46.937,46.9545,9400.0
2013-05-15 13:10:00,53.41,53.41,53.4,53.4,13000.0,46.9545,46.9545,46.9457,46.9457,13000.0
2013-05-15 13:15:00,53.41,53.48,53.41,53.48,30600.0,46.9545,47.0161,46.9545,47.0161,30600.0
2013-05-15 13:20:00,53.48,53.61,53.48,53.53,47500.0,47.0161,47.1304,47.0161,47.06,47500.0
2013-05-15 13:25:00,53.53,53.56,53.51,53.55,19300.0,47.06,47.0864,47.0424,47.0776,19300.0
2013-05-15 13:30:00,53.55,53.55,53.43,53.46,26700.0,47.0776,47.0776,46.9721,46.9985,26700.0
2013-05-15 13:35:00,53.47,53.52,53.39,53.39,16400.0,47.0073,47.0512,46.937,46.937,16400.0
2013-05-15 13:40:00,53.39,53.4,53.32,53.32,22200.0,46.937,46.9457,46.8754,46.8754,22200.0
2013-05-15 13:45:00,53.32,53.32,53.29,53.3,11900.0,46.8754,46.8754,46.849,46.8578,11900.0
2013-05-15 13:50:00,53.29,53.3,53.23,53.23,16200.0,46.849,46.8578,46.7963,46.7963,16200.0
2013-05-15 13:55:00,53.23,53.24,53.16,53.16,29900.0,46.7963,46.8051,46.7348,46.7348,29900.0
2013-05-15 14:00:00,53.15,53.25,53.15,53.21,23500.0,46.726,46.8139,46.726,46.7787,23500.0
2013-05-15 14:05:00,53.2,53.25,53.16,53.2,68100.0,46.7699,46.8139,46.7348,46.7699,68100.0
2013-05-15 14:10:00,53.21,53.31,53.19,53.25,35600.0,46.7787,46.8666,46.7611,46.8139,35600.0
2013-05-15 14:15:00,53.24,53.24,53.2,53.21,11800.0,46.8051,46.8051,46.7699,46.7787,11800.0
2013-05-15 14:20:00,53.21,53.23,53.19,53.19,16900.0,46.7787,46.7963,46.7611,46.7611,16900.0
2013-05-15 14:25:00,53.19,53.26,53.17,53.18,44900.0,46.7611,46.8227,46.7435,46.7523,44900.0
2013-05-15 14:30:00,53.19,53.21,53.07,53.14,74200.0,46.7611,46.7787,46.6556,46.7172,74200.0
2013-05-15 14:35:00,53.15,53.15,53.1,53.1,18500.0,46.726,46.726,46.682,46.682,18500.0
2013-05-15 14:40:00,53.11,53.14,53.06,53.07,31700.0,46.6908,46.7172,46.6468,46.6556,31700.0
2013-05-15 14:45:00,53.07,53.11,53.05,53.1,20200.0,46.6556,46.6908,46.638,46.682,20200.0
2013-05-15 14:50:00,53.1,53.1,52.96,53.04,55900.0,46.682,46.682,46.5589,46.6293,55900.0
2013-05-15 14:55:00,53.03,53.1,53.0,53.04,27500.0,46.6205,46.682,46.5941,46.6293,27500.0
2013-05-15 15:00:00,53.04,53.18,53.04,53.18,24600.0,46.6293,46.7523,46.6293,46.7523,24600.0
2013-05-15 15:05:00,53.18,53.26,53.17,53.24,25600.0,46.7523,46.8227,46.7435,46.8051,25600.0
2013-05-15 15:10:00,53.24,53.25,53.22,53.23,33700.0,46.8051,46.8139,46.7875,46.7963,33700.0
2013-05-15 15:15:00,53.23,53.23,53.07,53.1,55900.0,46.7963,46.7963,46.6556,46.682,55900.0
2013-05-15 15:20:00,53.09,53.11,52.95,53.02,98100.0,46.6732,46.6908,46.5501,46.6117,98100.0
2013-05-15 15:25:00,53.03,53.23,53.0,53.2,83600.0,46.6205,46.7963,46.5941,46.7699,83600.0
2013-05-15 15:30:00,53.2,53.22,53.12,53.18,62300.0,46.7699,46.7875,46.6996,46.7523,62300.0
2013-05-15 15:35:00,53.18,53.24,53.18,53.22,48100.0,46.7523,46.8051,46.7523,46.7875,48100.0
2013-05-15 15:40:00,53.23,53.31,53.23,53.3,53900.0,46.7963,46.8666,46.7963,46.8578,53900.0
2013-05-15 15:45:00,53.31,53.32,53.26,53.26,80600.0,46.8666,46.8754,46.8227,46.8227,80600.0
2013-05-15 15:50:00,53.26,53.27,53.23,53.26,85400.0,46.8227,46.8315,46.7963,46.8227,85400.0
2013-05-15 15:55:00,53.27,53.38,53.27,53.32,144200.0,46.8315,46.9282,46.8315,46.8754,144200.0
2013-05-16 09:30:00,53.15,53.24,52.98,53.13,30700.0,46.726,46.8051,46.5765,46.7084,30700.0
2013-05-16 09:35:00,53.15,53.26,53.02,53.21,22400.0,46.726,46.8227,46.6117,46.7787,22400.0
2013-05-16 09:40:00,53.23,53.32,53.09,53.24,26400.0,46.7963,46.8754,46.6732,46.8051,26400.0
2013-05-16 09:45:00,53.27,53.27,53.17,53.19,30000.0,46.8315,46.8315,46.7435,46.7611,30000.0
2013-05-16 09:50:00,53.2,53.28,53.19,53.22,21200.0,46.7699,46.8402,46.7611,46.7875,21200.0
2013-05-16 09:55:00,53.24,53.32,53.22,53.31,15400.0,46.8051,46.8754,46.7875,46.8666,15400.0
2013-05-16 10:00:00,53.31,53.33,53.23,53.23,18500.0,46.8666,46.8842,46.7963,46.7963,18500.0
2013-05-16 10:05:00,53.22,53.25,53.18,53.23,39400.0,46.7875,46.8139,46.7523,46.7963,39400.0
2013-05-16 10:10:00,53.22,53.3,53.22,53.29,56400.0,46.7875,46.8578,46.7875,46.849,56400.0
2013-05-16 10:15:00,53.28,53.36,53.25,53.3,58600.0,46.8402,46.9106,46.8139,46.8578,58600.0
2013-05-16 10:20:00,53.3,53.42,53.28,53.39,16000.0,46.8578,46.9633,46.8402,46.937,16000.0
2013-05-16 10:25:00,53.38,53.4,53.28,53.28,8700.0,46.9282,46.9457,46.8402,46.8402,8700.0
2013-05-16 10:30:00,53.28,53.35,53.28,53.31,15100.0,46.8402,46.9018,46.8402,46.8666,15100.0
2013-05-16 10:35:00,53.3,53.37,53.3,53.36,7700.0,46.8578,46.9194,46.8578,46.9106,7700.0
2013-05-16 10:40:00,53.33,53.38,53.3,53.3,16400.0,46.8842,46.9282,46.8578,46.8578,16400.0
2013-05-16 10:45:00,53.3,53.3,53.19,53.23,31300.0,46.8578,46.8578,46.7611,46.7963,31300.0
2013-05-16 10:50:00,53.22,53.35,53.22,53.31,22100.0,46.7875,46.9018,46.7875,46.8666,22100.0
2013-05-16 10:55:00,53.31,53.32,53.21,53.21,7500.0,46.8666,46.8754,46.7787,46.7787,7500.0
2013-05-16 11:00:00,53.21,53.31,53.21,53.3,15900.0,46.7787,46.8666,46.7787,46.8578,15900.0
2013-05-16 11:05:00,53.3,53.32,53.29,53.31,8600.0,46.8578,46.8754,46.849,46.8666,8600.0
2013-05-16 11:10:00,53.31,53.38,53.31,53.33,10500.0,46.8666,46.9282,46.8666,46.8842,10500.0
2013-05-16 11:15:00,53.33,53.45,53.3,53.3,50000.0,46.8842,46.9897,46.8578,46.8578,50000.0
2013-05-16 11:20:00,53.3,53.32,53.3,53.3,10900.0,46.8578,46.8754,46.8578,46.8578,10900.0
2013-05-16 11:25:00,53.3,53.34,53.29,53.3,37300.0,46.8578,46.893,46.849,46.8578,37300.0
2013-05-16 11:30:00,53.3,53.38,53.3,53.35,16500.0,46.8578,46.9282,46.8578,46.9018,16500.0
2013-05-16 11:35:00,53.36,53.36,53.29,53.33,16000.0,46.9106,46.9106,46.849,46.8842,16000.0
2013-05-16 11:40:00,53.34,53.34,53.28,53.3,9800.0,46.893,46.893,46.8402,46.8578,9800.0
2013-05-16 11:45:00,53.3,53.39,53.29,53.38,15800.0,46.8578,46.937,46.849,46.9282,15800.0
2013-05-16 11:50:00,53.38,53.38,53.29,53.3,27000.0,46.9282,46.9282,46.849,46.8578,27000.0
2013-05-16 11:55:00,53.28,53.31,53.27,53.28,7200.0,46.8402,46.8666,46.8315,46.8402,7200.0
2013-05-16 12:00:00,53.27,53.33,53.27,53.31,16100.0,46.8315,46.8842,46.8315,46.8666,16100.0
2013-05-16 12:05:00,53.31,53.33,53.29,53.33,20300.0,46.8666,46.8842,46.849,46.8842,20300.0
2013-05-16 12:10:00,53.31,53.32,53.28,53.29,11800.0,46.8666,46.8754,46.8402,46.849,11800.0
2013-05-16 12:15:00,53.3,53.31,53.26,53.29,16000.0,46.8578,46.8666,46.8227,46.849,16000.0
2013-05-16 12:20:00,53.29,53.32,53.27,53.32,16600.0,46.849,46.8754,46.8315,46.8754,16600.0
2013-05-16 12:25:00,53.32,53.37,53.29,53.35,19200.0,46.8754,46.9194,46.849,46.9018,19200.0
2013-05-16 12:30:00,53.36,53.37,53.34,53.35,18800.0,46.9106,46.9194,46.893,46.9018,18800.0
2013-05-16 12:35:00,53.35,53.38,53.34,53.36,9400.0,46.9018,46.9282,46.893,46.9106,9400.0
2013-05-16 12:40:00,53.37,53.4,53.37,53.39,5800.0,46.9194,46.9457,46.9194,46.937,5800.0
2013-05-16 12:45:00,53.39,53.39,53.35,53.37,8600.0,46.937,46.937,46.9018,46.9194,8600.0
2013-05-16 12:50:00,53.37,53.39,53.35,53.37,9600.0,46.9194,46.937,46.9018,46.9194,9600.0
2013-05-16 12:55:00,53.36,53.42,53.36,53.41,14100.0,46.9106,46.9633,46.9106,46.9545,14100.0
2013-05-16 13:00:00,53.4,53.41,53.34,53.34,7100.0,46.9457,46.9545,46.893,46.893,7100.0
2013-05-16 13:05:00,53.34,53.38,53.34,53.36,17200.0,46.893,46.9282,46.893,46.9106,17200.0
2013-05-16 13:10:00,53.36,53.4,53.34,53.39,12200.0,46.9106,46.9457,46.893,46.937,12200.0
2013-05-16 13:15:00,53.39,53.45,53.38,53.45,94600.0,46.937,46.9897,46.9282,46.9897,94600.0
2013-05-16 13:20:00,53.45,53.51,53.45,53.47,63400.0,46.9897,47.0424,46.9897,47.0073,63400.0
2013-05-16 13:25:00,53.47,53.47,53.43,53.46,16400.0,47.0073,47.0073,46.9721,46.9985,16400.0
2013-05-16 13:30:00,53.46,53.48,53.44,53.45,4400.0,46.9985,47.0161,46.9809,46.9897,4400.0
2013-05-16 13:35:00,53.44,53.46,53.42,53.45,12000.0,46.9809,46.9985,46.9633,46.9897,12000.0
2013-05-16 13:40:00,53.46,53.52,53.45,53.52,32300.0,46.9985,47.0512,46.9897,47.0512,32300.0
2013-05-16 13:45:00,53.52,53.55,53.52,53.53,8600.0,47.0512,47.0776,47.0512,47.06,8600.0
2013-05-16 13:50:00,53.53,53.56,53.52,53.55,9800.0,47.06,47.0864,47.0512,47.0776,9800.0
2013-05-16 13:55:00,53.55,53.58,53.53,53.54,16400.0,47.0776,47.104,47.06,47.0688,16400.0
2013-05-16 14:00:00,53.54,53.57,53.52,53.56,8900.0,47.0688,47.0952,47.0512,47.0864,8900.0
2013-05-16 14:05:00,53.56,53.62,53.56,53.62,21200.0,47.0864,47.1392,47.0864,47.1392,21200.0
2013-05-16 14:10:00,53.61,53.67,53.61,53.64,33000.0,47.1304,47.1831,47.1304,47.1567,33000.0
2013-05-16 14:15:00,53.65,53.65,53.54,53.54,47400.0,47.1655,47.1655,47.0688,47.0688,47400.0
2013-05-16 14:20:00,53.54,53.55,53.49,53.51,14400.0,47.0688,47.0776,47.0249,47.0424,14400.0
2013-05-16 14:25:00,53.53,53.54,53.42,53.43,27100.0,47.06,47.0688,46.9633,46.9721,27100.0
2013-05-16 14:30:00,53.43,53.5,53.43,53.49,11100.0,46.9721,47.0337,46.9721,47.0249,11100.0
2013-05-16 14:35:00,53.49,53.53,53.45,53.52,9100.0,47.0249,47.06,46.9897,47.0512,9100.0
2013-05-16 14:40:00,53.52,53.52,53.41,53.42,6600.0,47.0512,47.0512,46.9545,46.9633,6600.0
2013-05-16 14:45:00,53.4,53.43,53.4,53.41,65800.0,46.9457,46.9721,46.9457,46.9545,65800.0
2013-05-16 14:50:00,53.41,53.42,53.35,53.41,62400.0,46.9545,46.9633,46.9018,46.9545,62400.0
2013-05-16 14:55:00,53.41,53.44,53.39,53.4,18800.0,46.9545,46.9809,46.937,46.9457,18800.0
2013-05-16 15:00:00,53.41,53.43,53.4,53.42,13800.0,46.9545,46.9721,46.9457,46.9633,13800.0
2013-05-16 15:05:00,53.41,53.44,53.39,53.42,20800.0,46.9545,46.9809,46.937,46.9633,20800.0
2013-05-16 15:10:00,53.43,53.46,53.41,53.45,23100.0,46.9721,46.9985,46.9545,46.9897,23100.0
2013-05-16 15:15:00,53.46,53.46,53.41,53.43,19100.0,46.9985,46.9985,46.9545,46.9721,19100.0
2013-05-16 15:20:00,53.43,53.43,53.38,53.41,40400.0,46.9721,46.9721,46.9282,46.9545,40400.0
2013-05-16 15:25:00,53.4,53.41,53.36,53.41,23000.0,46.9457,46.9545,46.9106,46.9545,23000.0
2013-05-16 15:30:00,53.41,53.43,53.33,53.34,33500.0,46.9545,46.9721,46.8842,46.893,33500.0
2013-05-16 15:35:00,53.35,53.35,53.28,53.28,38300.0,46.9018,46.9018,46.8402,46.8402,38300.0
2013-05-16 15:40:00,53.28,53.33,53.28,53.33,35800.0,46.8402,46.8842,46.8402,46.8842,35800.0
2013-05-16 15:45:00,53.32,53.32,53.15,53.24,92200.0,46.8754,46.8754,46.726,46.8051,92200.0
2013-05-16 15:50:00,53.24,53.3,53.19,53.27,67400.0,46.8051,46.8578,46.7611,46.8315,67400.0
2013-05-16 15:55:00,53.26,53.36,53.25,53.27,120200.0,46.8227,46.9106,46.8139,46.8315,120200.0
2013-05-17 09:30:00,53.5,54.0,53.44,53.83,158400.0,47.0337,47.4732,46.9809,47.3238,158400.0
2013-05-17 09:35:00,53.83,54.0,53.66,53.68,46600.0,47.3238,47.4732,47.1743,47.1919,46600.0
2013-05-17 09:40:00,53.66,53.74,53.44,53.49,22600.0,47.1743,47.2447,46.9809,47.0249,22600.0
2013-05-17 09:45:00,53.53,53.67,53.52,53.6,22400.0,47.06,47.1831,47.0512,47.1216,22400.0
2013-05-17 09:50:00,53.6,53.68,53.58,53.65,33200.0,47.1216,47.1919,47.104,47.1655,33200.0
2013-05-17 09:55:00,53.64,53.68,53.59,53.63,60300.0,47.1567,47.1919,47.1128,47.1479,60300.0
2013-05-17 10:00:00,53.63,53.67,53.58,53.62,19700.0,47.1479,47.1831,47.104,47.1392,19700.0
2013-05-17 10:05:00,53.63,53.65,53.59,53.65,13500.0,47.1479,47.1655,47.1128,47.1655,13500.0
2013-05-17 10:10:00,53.65,53.7,53.61,53.68,22800.0,47.1655,47.2095,47.1304,47.1919,22800.0
2013-05-17 10:15:00,53.67,53.7,53.62,53.65,34900.0,47.1831,47.2095,47.1392,47.1655,34900.0
2013-05-17 10:20:00,53.65,53.68,53.64,53.68,16400.0,47.1655,47.1919,47.1567,47.1919,16400.0
2013-05-17 10:25:00,53.66,53.66,53.59,53.59,12700.0,47.1743,47.1743,47.1128,47.1128,12700.0
2013-05-17 10:30:00,53.58,53.7,53.54,53.57,19100.0,47.104,47.2095,47.0688,47.0952,19100.0
2013-05-17 10:35:00,53.59,53.62,53.56,53.6,12300.0,47.1128,47.1392,47.0864,47.1216,12300.0
2013-05-17 10:40:00,53.6,53.61,53.51,53.54,11100.0,47.1216,47.1304,47.0424,47.0688,11100.0
2013-05-17 10:45:00,53.55,53.59,53.5,53.51,18600.0,47.0776,47.1128,47.0337,47.0424,18600.0
2013-05-17 10:50:00,53.5,53.52,53.46,53.47,11700.0,47.0337,47.0512,46.9985,47.0073,11700.0
2013-05-17 10:55:00,53.47,53.55,53.47,53.52,12600.0,47.0073,47.0776,47.0073,47.0512,12600.0
2013-05-17 11:00:00,53.52,53.55,53.49,53.52,11800.0,47.0512,47.0776,47.0249,47.0512,11800.0
2013-05-17 11:05:00,53.52,53.53,53.45,53.53,10400.0,47.0512,47.06,46.9897,47.06,10400.0
2013-05-17 11:10:00,53.53,53.6,53.53,53.6,21400.0,47.06,47.1216,47.06,47.1216,21400.0
2013-05-17 11:15:00,53.62,53.71,53.59,53.59,54400.0,47.1392,47.2183,47.1128,47.1128,54400.0
2013-05-17 11:20:00,53.59,53.6,53.44,53.44,49500.0,47.1128,47.1216,46.9809,46.9809,49500.0
2013-05-17 11:25:00,53.43,53.51,53.43,53.5,19900.0,46.9721,47.0424,46.9721,47.0337,19900.0
2013-05-17 11:30:00,53.51,53.59,53.5,53.59,12900.0,47.0424,47.1128,47.0337,47.1128,12900.0
2013-05-17 11:35:00,53.6,53.63,53.45,53.45,31100.0,47.1216,47.1479,46.9897,46.9897,31100.0
2013-05-17 11:40:00,53.46,53.47,53.44,53.46,9700.0,46.9985,47.0073,46.9809,46.9985,9700.0
2013-05-17 11:45:00,53.47,53.55,53.46,53.5,13800.0,47.0073,47.0776,46.9985,47.0337,13800.0
2013-05-17 11:50:00,53.5,53.55,53.5,53.53,14000.0,47.0337,47.0776,47.0337,47.06,14000.0
2013-05-17 11:55:00,53.53,53.54,53.46,53.54,15000.0,47.06,47.0688,46.9985,47.0688,15000.0
2013-05-17 12:00:00,53.55,53.55,53.45,53.49,17300.0,47.0776,47.0776,46.9897,47.0249,17300.0
2013-05-17 12:05:00,53.47,53.5,53.44,53.5,16700.0,47.0073,47.0337,46.9809,47.0337,16700.0
2013-05-17 12:10:00,53.5,53.54,53.46,53.48,13900.0,47.0337,47.0688,46.9985,47.0161,13900.0
2013-05-17 12:15:00,53.48,53.49,53.4,53.4,16300.0,47.0161,47.0249,46.9457,46.9457,16300.0
2013-05-17 12:20:00,53.4,53.42,53.39,53.41,34400.0,46.9457,46.9633,46.937,46.9545,34400.0
2013-05-17 12:25:00,53.42,53.48,53.4,53.42,29100.0,46.9633,47.0161,46.9457,46.9633,29100.0
2013-05-17 12:30:00,53.43,53.44,53.36,53.4,39700.0,46.9721,46.9809,46.9106,46.9457,39700.0
2013-05-17 12:35:00,53.39,53.42,53.35,53.35,12800.0,46.937,46.9633,46.9018,46.9018,12800.0
2013-05-17 12:40:00,53.35,53.42,53.32,53.42,9100.0,46.9018,46.9633,46.8754,46.9633,9100.0
2013-05-17 12:45:00,53.43,53.53,53.42,53.53,6800.0,46.9721,47.06,46.9633,47.06,6800.0
2013-05-17 12:50:00,53.53,53.54,53.41,53.44,11700.0,47.06,47.0688,46.9545,46.9809,11700.0
2013-05-17 12:55:00,53.44,53.51,53.44,53.5,7400.0,46.9809,47.0424,46.9809,47.0337,7400.0
2013-05-17 13:00:00,53.52,53.6,53.52,53.59,9900.0,47.0512,47.1216,47.0512,47.1128,9900.0
2013-05-17 13:05:00,53.59,53.59,53.4,53.45,31500.0,47.1128,47.1128,46.9457,46.9897,31500.0
2013-05-17 13:10:00,53.45,53.49,53.45,53.46,9500.0,46.9897,47.0249,46.9897,46.9985,9500.0
2013-05-17 13:15:00,53.46,53.52,53.46,53.47,14700.0,46.9985,47.0512,46.9985,47.0073,14700.0
2013-05-17 13:20:00,53.47,53.51,53.47,53.51,10000.0,47.0073,47.0424,47.0073,47.0424,10000.0
2013-05-17 13:25:00,53.53,53.53,53.42,53.44,10600.0,47.06,47.06,46.9633,46.9809,10600.0
2013-05-17 13:30:00,53.45,53.5,53.44,53.5,5200.0,46.9897,47.0337,46.9809,47.0337,5200.0
2013-05-17 13:35:00,53.5,53.5,53.44,53.45,7800.0,47.0337,47.0337,46.9809,46.9897,7800.0
2013-05-17 13:40:00,53.45,53.51,53.44,53.51,11000.0,46.9897,47.0424,46.9809,47.0424,11000.0
2013-05-17 13:45:00,53.51,53.53,53.49,53.5,14900.0,47.0424,47.06,47.0249,47.0337,14900.0
2013-05-17 13:50:00,53.5,53.52,53.46,53.46,21100.0,47.0337,47.0512,46.9985,46.9985,21100.0
2013-05-17 13:55:00,53.44,53.51,53.44,53.51,22200.0,46.9809,47.0424,46.9809,47.0424,22200.0
2013-05-17 14:00:00,53.51,53.52,53.49,53.5,23300.0,47.0424,47.0512,47.0249,47.0337,23300.0
2013-05-17 14:05:00,53.49,53.56,53.49,53.53,14300.0,47.0249,47.0864,47.0249,47.06,14300.0
2013-05-17 14:10:00,53.54,53.63,53.53,53.62,24100.0,47.0688,47.1479,47.06,47.1392,24100.0
2013-05-17 14:15:00,53.62,53.69,53.61,53.61,18400.0,47.1392,47.2007,47.1304,47.1304,18400.0
2013-05-17 14:20:00,53.62,53.62,53.6,53.6,19200.0,47.1392,47.1392,47.1216,47.1216,19200.0
2013-05-17 14:25:00,53.61,53.63,53.6,53.62,8800.0,47.1304,47.1479,47.1216,47.1392,8800.0
2013-05-17 14:30:00,53.63,53.7,53.6,53.61,18500.0,47.1479,47.2095,47.1216,47.1304,18500.0
2013-05-17 14:35:00,53.61,53.67,53.6,53.67,9200.0,47.1304,47.1831,47.1216,47.1831,9200.0
2013-05-17 14:40:00,53.68,53.68,53.62,53.67,18000.0,47.1919,47.1919,47.1392,47.1831,18000.0
2013-05-17 14:45:00,53.67,53.72,53.64,53.68,16800.0,47.1831,47.2271,47.1567,47.1919,16800.0
2013-05-17 14:50:00,53.7,53.75,53.68,53.75,24500.0,47.2095,47.2534,47.1919,47.2534,24500.0
2013-05-17 14:55:00,53.74,53.82,53.74,53.8,29500.0,47.2447,47.315,47.2447,47.2974,29500.0
2013-05-17 15:00:00,53.8,53.85,53.8,53.84,29900.0,47.2974,47.3414,47.2974,47.3326,29900.0
2013-05-17 15:05:00,53.85,53.88,53.84,53.85,28700.0,47.3414,47.3677,47.3326,47.3414,28700.0
2013-05-17 15:10:00,53.85,53.85,53.8,53.82,23300.0,47.3414,47.3414,47.2974,47.315,23300.0
2013-05-17 15:15:00,53.82,53.88,53.81,53.85,27100.0,47.315,47.3677,47.3062,47.3414,27100.0
2013-05-17 15:20:00,53.85,53.92,53.85,53.91,42000.0,47.3414,47.4029,47.3414,47.3941,42000.0
2013-05-17 15:25:00,53.91,54.0,53.89,53.98,44400.0,47.3941,47.4732,47.3765,47.4556,44400.0
2013-05-17 15:30:00,53.98,54.06,53.98,54.01,67000.0,47.4556,47.526,47.4556,47.482,67000.0
2013-05-17 15:35:00,54.02,54.05,54.01,54.03,36300.0,47.4908,47.5172,47.482,47.4996,36300.0
2013-05-17 15:40:00,54.03,54.07,54.0,54.07,39900.0,47.4996,47.5348,47.4732,47.5348,39900.0
2013-05-17 15:45:00,54.06,54.17,54.06,54.17,78500.0,47.526,47.6227,47.526,47.6227,78500.0
2013-05-17 15:50:00,54.16,54.16,54.07,54.14,85700.0,47.6139,47.6139,47.5348,47.5963,85700.0
2013-05-17 15:55:00,54.13,54.14,54.06,54.08,137100.0,47.5875,47.5963,47.526,47.5436,137100.0
2013-05-20 09:30:00,53.98,54.05,53.59,53.78,39200.0,47.4556,47.5172,47.1128,47.2798,39200.0
2013-05-20 09:35:00,53.76,53.91,53.73,53.87,37500.0,47.2622,47.3941,47.2359,47.3589,37500.0
2013-05-20 09:40:00,53.86,53.96,53.81,53.82,89800.0,47.3501,47.4381,47.3062,47.315,89800.0
2013-05-20 09:45:00,53.8,53.87,53.75,53.85,52000.0,47.2974,47.3589,47.2534,47.3414,52000.0
2013-05-20 09:50:00,53.86,54.01,53.84,53.98,23800.0,47.3501,47.482,47.3326,47.4556,23800.0
2013-05-20 09:55:00,53.98,54.02,53.91,53.99,52400.0,47.4556,47.4908,47.3941,47.4644,52400.0
2013-05-20 10:00:00,53.99,54.05,53.97,54.0,51700.0,47.4644,47.5172,47.4469,47.4732,51700.0
2013-05-20 10:05:00,54.0,54.11,53.99,54.07,68500.0,47.4732,47.5699,47.4644,47.5348,68500.0
2013-05-20 10:10:00,54.07,54.11,54.05,54.11,55900.0,47.5348,47.5699,47.5172,47.5699,55900.0
2013-05-20 10:15:00,54.11,54.17,54.1,54.11,27700.0,47.5699,47.6227,47.5611,47.5699,27700.0
2013-05-20 10:20:00,54.11,54.11,54.0,54.01,18600.0,47.5699,47.5699,47.4732,47.482,18600.0
2013-05-20 10:25:00,54.01,54.12,54.0,54.07,13500.0,47.482,47.5787,47.4732,47.5348,13500.0
2013-05-20 10:30:00,54.08,54.16,54.03,54.12,15900.0,47.5436,47.6139,47.4996,47.5787,15900.0
2013-05-20 10:35:00,54.13,54.14,54.05,54.05,7100.0,47.5875,47.5963,47.5172,47.5172,7100.0
2013-05-20 10:40:00,54.05,54.11,54.04,54.06,11200.0,47.5172,47.5699,47.5084,47.526,11200.0
2013-05-20 10:45:00,54.07,54.08,53.99,54.01,32000.0,47.5348,47.5436,47.4644,47.482,32000.0
2013-05-20 10:50:00,54.0,54.1,53.99,54.1,16100.0,47.4732,47.5611,47.4644,47.5611,16100.0
2013-05-20 10:55:00,54.1,54.1,54.03,54.04,7900.0,47.5611,47.5611,47.4996,47.5084,7900.0
2013-05-20 11:00:00,54.04,54.07,53.99,54.01,68700.0,47.5084,47.5348,47.4644,47.482,68700.0
2013-05-20 11:05:00,54.01,54.02,53.99,54.02,22700.0,47.482,47.4908,47.4644,47.4908,22700.0
2013-05-20 11:10:00,54.03,54.04,54.0,54.0,10300.0,47.4996,47.5084,47.4732,47.4732,10300.0
2013-05-20 11:15:00,54.0,54.04,54.0,54.02,8300.0,47.4732,47.5084,47.4732,47.4908,8300.0
2013-05-20 11:20:00,54.02,54.03,53.99,54.0,14700.0,47.4908,47.4996,47.4644,47.4732,14700.0
2013-05-20 11:25:00,54.0,54.03,53.99,54.01,14000.0,47.4732,47.4996,47.4644,47.482,14000.0
2013-05-20 11:30:00,54.02,54.08,54.01,54.07,8200.0,47.4908,47.5436,47.482,47.5348,8200.0
2013-05-20 11:35:00,54.08,54.15,54.08,54.15,12500.0,47.5436,47.6051,47.5436,47.6051,12500.0
2013-05-20 11:40:00,54.14,54.17,54.13,54.17,12800.0,47.5963,47.6227,47.5875,47.6227,12800.0
2013-05-20 11:45:00,54.17,54.17,54.12,54.12,5200.0,47.6227,47.6227,47.5787,47.5787,5200.0
2013-05-20 11:50:00,54.12,54.16,54.12,54.14,9300.0,47.5787,47.6139,47.5787,47.5963,9300.0
2013-05-20 11:55:00,54.14,54.22,54.14,54.2,12700.0,47.5963,47.6666,47.5963,47.6491,12700.0
2013-05-20 12:00:00,54.2,54.24,54.2,54.24,7700.0,47.6491,47.6842,47.6491,47.6842,7700.0
2013-05-20 12:05:00,54.24,54.25,54.14,54.19,15200.0,47.6842,47.693,47.5963,47.6403,15200.0
2013-05-20 12:10:00,54.18,54.18,54.02,54.02,19200.0,47.6315,47.6315,47.4908,47.4908,19200.0
2013-05-20 12:15:00,54.01,54.02,54.0,54.01,70600.0,47.482,47.4908,47.4732,47.482,70600.0
2013-05-20 12:20:00,54.01,54.04,54.01,54.01,5000.0,47.482,47.5084,47.482,47.482,5000.0
2013-05-20 12:25:00,54.01,54.02,54.0,54.01,8500.0,47.482,47.4908,47.4732,47.482,8500.0
2013-05-20 12:30:00,54.01,54.04,54.0,54.02,21800.0,47.482,47.5084,47.4732,47.4908,21800.0
2013-05-20 12:35:00,54.03,54.05,53.99,54.0,6900.0,47.4996,47.5172,47.4644,47.4732,6900.0
2013-05-20 12:40:00,53.99,54.0,53.93,53.95,8100.0,47.4644,47.4732,47.4117,47.4293,8100.0
2013-05-20 12:45:00,53.95,53.95,53.89,53.89,2400.0,47.4293,47.4293,47.3765,47.3765,2400.0
2013-05-20 12:50:00,53.88,53.89,53.85,53.89,6300.0,47.3677,47.3765,47.3414,47.3765,6300.0
2013-05-20 12:55:00,53.9,53.9,53.84,53.89,7300.0,47.3853,47.3853,47.3326,47.3765,7300.0
2013-05-20 13:00:00,53.88,53.89,53.85,53.86,5800.0,47.3677,47.3765,47.3414,47.3501,5800.0
2013-05-20 13:05:00,53.87,53.9,53.87,53.88,9300.0,47.3589,47.3853,47.3589,47.3677,9300.0
2013-05-20 13:10:00,53.88,53.95,53.88,53.93,7700.0,47.3677,47.4293,47.3677,47.4117,7700.0
2013-05-20 13:15:00,53.94,53.94,53.88,53.88,11900.0,47.4205,47.4205,47.3677,47.3677,11900.0
2013-05-20 13:20:00,53.85,53.91,53.83,53.9,7300.0,47.3414,47.3941,47.3238,47.3853,7300.0
2013-05-20 13:25:00,53.9,53.93,53.84,53.93,61700.0,47.3853,47.4117,47.3326,47.4117,61700.0
2013-05-20 13:30:00,53.93,53.96,53.91,53.91,4700.0,47.4117,47.4381,47.3941,47.3941,4700.0
2013-05-20 13:35:00,53.91,53.91,53.85,53.85,7800.0,47.3941,47.3941,47.3414,47.3414,7800.0
2013-05-20 13:40:00,53.84,53.84,53.78,53.8,12300.0,47.3326,47.3326,47.2798,47.2974,12300.0
2013-05-20 13:45:00,53.8,53.87,53.79,53.87,10600.0,47.2974,47.3589,47.2886,47.3589,10600.0
2013-05-20 13:50:00,53.9,53.92,53.86,53.9,5700.0,47.3853,47.4029,47.3501,47.3853,5700.0
2013-05-20 13:55:00,53.93,53.93,53.88,53.88,5900.0,47.4117,47.4117,47.3677,47.3677,5900.0
2013-05-20 14:00:00,53.89,53.9,53.82,53.84,14400.0,47.3765,47.3853,47.315,47.3326,14400.0
2013-05-20 14:05:00,53.83,53.91,53.83,53.85,11500.0,47.3238,47.3941,47.3238,47.3414,11500.0
2013-05-20 14:10:00,53.86,53.88,53.84,53.85,12500.0,47.3501,47.3677,47.3326,47.3414,12500.0
2013-05-20 14:15:00,53.85,53.85,53.81,53.81,5800.0,47.3414,47.3414,47.3062,47.3062,5800.0
2013-05-20 14:20:00,53.82,53.94,53.82,53.91,9700.0,47.315,47.4205,47.315,47.3941,9700.0
2013-05-20 14:25:00,53.91,53.91,53.85,53.86,7200.0,47.3941,47.3941,47.3414,47.3501,7200.0
2013-05-20 14:30:00,53.87,53.94,53.87,53.91,6700.0,47.3589,47.4205,47.3589,47.3941,6700.0
2013-05-20 14:35:00,53.91,53.94,53.87,53.93,12100.0,47.3941,47.4205,47.3589,47.4117,12100.0
2013-05-20 14:40:00,53.92,53.92,53.88,53.89,3100.0,47.4029,47.4029,47.3677,47.3765,3100.0
2013-05-20 14:45:00,53.89,53.94,53.88,53.94,11200.0,47.3765,47.4205,47.3677,47.4205,11200.0
2013-05-20 14:50:00,53.95,53.96,53.91,53.92,7700.0,47.4293,47.4381,47.3941,47.4029,7700.0
2013-05-20 14:55:00,53.91,53.91,53.87,53.88,3500.0,47.3941,47.3941,47.3589,47.3677,3500.0
2013-05-20 15:00:00,53.88,53.95,53.88,53.91,11100.0,47.3677,47.4293,47.3677,47.3941,11100.0
2013-05-20 15:05:00,53.91,53.94,53.89,53.91,21200.0,47.3941,47.4205,47.3765,47.3941,21200.0
2013-05-20 15:10:00,53.91,53.97,53.89,53.94,21300.0,47.3941,47.4469,47.3765,47.4205,21300.0
2013-05-20 15:15:00,53.93,53.94,53.9,53.93,10200.0,47.4117,47.4205,47.3853,47.4117,10200.0
2013-05-20 15:20:00,53.93,53.97,53.93,53.97,17400.0,47.4117,47.4469,47.4117,47.4469,17400.0
2013-05-20 15:25:00,53.97,53.97,53.94,53.95,20100.0,47.4469,47.4469,47.4205,47.4293,20100.0
2013-05-20 15:30:00,53.95,53.96,53.93,53.94,20600.0,47.4293,47.4381,47.4117,47.4205,20600.0
2013-05-20 15:35:00,53.94,53.94,53.93,53.94,28400.0,47.4205,47.4205,47.4117,47.4205,28400.0
2013-05-20 15:40:00,53.94,53.98,53.85,53.89,107200.0,47.4205,47.4556,47.3414,47.3765,107200.0
2013-05-20 15:45:00,53.88,53.9,53.79,53.85,58600.0,47.3677,47.3853,47.2886,47.3414,58600.0
2013-05-20 15:50:00,53.86,53.89,53.81,53.82,42300.0,47.3501,47.3765,47.3062,47.315,42300.0
2013-05-20 15:55:00,53.82,53.88,53.8,53.88,114300.0,47.315,47.3677,47.2974,47.3677,114300.0
2013-05-21 09:30:00,53.9,53.9,53.73,53.83,12300.0,47.3853,47.3853,47.2359,47.3238,12300.0
2013-05-21 09:35:00,53.88,54.04,53.88,54.04,10300.0,47.3677,47.5084,47.3677,47.5084,10300.0
2013-05-21 09:40:00,54.03,54.13,53.96,53.98,34100.0,47.4996,47.5875,47.4381,47.4556,34100.0
2013-05-21 09:45:00,53.98,54.16,53.89,54.08,22700.0,47.4556,47.6139,47.3765,47.5436,22700.0
2013-05-21 09:50:00,54.09,54.09,53.9,54.04,107900.0,47.5523,47.5523,47.3853,47.5084,107900.0
2013-05-21 09:55:00,54.06,54.12,54.04,54.08,5500.0,47.526,47.5787,47.5084,47.5436,5500.0
2013-05-21 10:00:00,54.08,54.23,54.07,54.23,14100.0,47.5436,47.6754,47.5348,47.6754,14100.0
2013-05-21 10:05:00,54.22,54.29,54.15,54.16,54500.0,47.6666,47.7282,47.6051,47.6139,54500.0
2013-05-21 10:10:00,54.14,54.21,54.06,54.11,19700.0,47.5963,47.6578,47.526,47.5699,19700.0
2013-05-21 10:15:00,54.13,54.22,54.12,54.21,29100.0,47.5875,47.6666,47.5787,47.6578,29100.0
2013-05-21 10:20:00,54.22,54.25,54.1,54.1,74400.0,47.6666,47.693,47.5611,47.5611,74400.0
2013-05-21 10:25:00,54.11,54.27,53.98,54.25,51400.0,47.5699,47.7106,47.4556,47.693,51400.0
2013-05-21 10:30:00,54.24,54.31,54.24,54.3,18000.0,47.6842,47.7458,47.6842,47.737,18000.0
2013-05-21 10:35:00,54.31,54.31,54.25,54.29,8000.0,47.7458,47.7458,47.693,47.7282,8000.0
2013-05-21 10:40:00,54.27,54.29,54.24,54.25,9200.0,47.7106,47.7282,47.6842,47.693,9200.0
2013-05-21 10:45:00,54.26,54.29,54.24,54.28,5500.0,47.7018,47.7282,47.6842,47.7194,5500.0
2013-05-21 10:50:00,54.28,54.31,54.25,54.25,7300.0,47.7194,47.7458,47.693,47.693,7300.0
2013-05-21 10:55:00,54.28,54.34,54.25,54.25,30000.0,47.7194,47.7721,47.693,47.693,30000.0
2013-05-21 11:00:00,54.24,54.3,54.2,54.25,53000.0,47.6842,47.737,47.6491,47.693,53000.0
2013-05-21 11:05:00,54.25,54.3,54.21,54.26,11300.0,47.693,47.737,47.6578,47.7018,11300.0
2013-05-21 11:10:00,54.26,54.27,54.19,54.2,24400.0,47.7018,47.7106,47.6403,47.6491,24400.0
2013-05-21 11:15:00,54.22,54.23,54.13,54.23,8900.0,47.6666,47.6754,47.5875,47.6754,8900.0
2013-05-21 11:20:00,54.23,54.23,54.18,54.2,20700.0,47.6754,47.6754,47.6315,47.6491,20700.0
2013-05-21 11:25:00,54.19,54.3,54.19,54.26,33300.0,47.6403,47.737,47.6403,47.7018,33300.0
2013-05-21 11:30:00,54.26,54.39,54.26,54.36,5700.0,47.7018,47.8161,47.7018,47.7897,5700.0
2013-05-21 11:35:00,54.38,54.38,54.32,54.34,5300.0,47.8073,47.8073,47.7545,47.7721,5300.0
2013-05-21 11:40:00,54.36,54.36,54.27,54.33,22900.0,47.7897,47.7897,47.7106,47.7633,22900.0
2013-05-21 11:45:00,54.34,54.36,54.29,54.35,17100.0,47.7721,47.7897,47.7282,47.7809,17100.0
2013-05-21 11:50:00,54.36,54.39,54.34,54.36,7000.0,47.7897,47.8161,47.7721,47.7897,7000.0
2013-05-21 11:55:00,54.36,54.42,54.36,54.42,3100.0,47.7897,47.8425,47.7897,47.8425,3100.0
2013-05-21 12:00:00,54.43,54.5,54.43,54.47,5400.0,47.8513,47.9128,47.8513,47.8864,5400.0
2013-05-21 12:05:00,54.46,54.5,54.46,54.49,4400.0,47.8776,47.9128,47.8776,47.904,4400.0
2013-05-21 12:10:00,54.48,54.5,54.48,54.49,9400.0,47.8952,47.9128,47.8952,47.904,9400.0
2013-05-21 12:15:00,54.5,54.53,54.49,54.49,5300.0,47.9128,47.9392,47.904,47.904,5300.0
2013-05-21 12:20:00,54.48,54.5,54.47,54.48,3000.0,47.8952,47.9128,47.8864,47.8952,3000.0
2013-05-21 12:25:00,54.48,54.49,54.46,54.48,103400.0,47.8952,47.904,47.8776,47.8952,103400.0
2013-05-21 12:30:00,54.48,54.5,54.47,54.47,4200.0,47.8952,47.9128,47.8864,47.8864,4200.0
2013-05-21 12:35:00,54.47,54.49,54.46,54.49,7300.0,47.8864,47.904,47.8776,47.904,7300.0
2013-05-21 12:40:00,54.5,54.52,54.48,54.51,6000.0,47.9128,47.9304,47.8952,47.9216,6000.0
2013-05-21 12:45:00,54.5,54.51,54.48,54.5,4900.0,47.9128,47.9216,47.8952,47.9128,4900.0
2013-05-21 12:50:00,54.5,54.52,54.49,54.49,3800.0,47.9128,47.9304,47.904,47.904,3800.0
2013-05-21 12:55:00,54.5,54.53,54.49,54.51,3500.0,47.9128,47.9392,47.904,47.9216,3500.0
2013-05-21 13:00:00,54.5,54.54,54.5,54.52,8100.0,47.9128,47.948,47.9128,47.9304,8100.0
2013-05-21 13:05:00,54.54,54.67,54.53,54.64,10700.0,47.948,48.0622,47.9392,48.0359,10700.0
2013-05-21 13:10:00,54.64,54.65,54.58,54.58,6100.0,48.0359,48.0447,47.9831,47.9831,6100.0
2013-05-21 13:15:00,54.59,54.61,54.59,54.61,5600.0,47.9919,48.0095,47.9919,48.0095,5600.0
2013-05-21 13:20:00,54.6,54.61,54.59,54.61,6100.0,48.0007,48.0095,47.9919,48.0095,6100.0
2013-05-21 13:25:00,54.6,54.65,54.6,54.6,11400.0,48.0007,48.0447,48.0007,48.0007,11400.0
2013-05-21 13:30:00,54.6,54.61,54.58,54.6,9100.0,48.0007,48.0095,47.9831,48.0007,9100.0
2013-05-21 13:35:00,54.59,54.6,54.58,54.59,13200.0,47.9919,48.0007,47.9831,47.9919,13200.0
2013-05-21 13:40:00,54.59,54.6,54.58,54.6,8600.0,47.9919,48.0007,47.9831,48.0007,8600.0
2013-05-21 13:45:00,54.59,54.6,54.58,54.59,13600.0,47.9919,48.0007,47.9831,47.9919,13600.0
2013-05-21 13:50:00,54.59,54.62,54.58,54.59,8100.0,47.9919,48.0183,47.9831,47.9919,8100.0
2013-05-21 13:55:00,54.59,54.6,54.58,54.59,7900.0,47.9919,48.0007,47.9831,47.9919,7900.0
2013-05-21 14:00:00,54.6,54.65,54.6,54.62,7600.0,48.0007,48.0447,48.0007,48.0183,7600.0
2013-05-21 14:05:00,54.62,54.66,54.6,54.62,7400.0,48.0183,48.0535,48.0007,48.0183,7400.0
2013-05-21 14:10:00,54.62,54.62,54.59,54.6,3200.0,48.0183,48.0183,47.9919,48.0007,3200.0
2013-05-21 14:15:00,54.6,54.65,54.59,54.65,10600.0,48.0007,48.0447,47.9919,48.0447,10600.0
2013-05-21 14:20:00,54.65,54.65,54.6,54.6,6300.0,48.0447,48.0447,48.0007,48.0007,6300.0
2013-05-21 14:25:00,54.6,54.61,54.54,54.54,11900.0,48.0007,48.0095,47.948,47.948,11900.0
2013-05-21 14:30:00,54.53,54.53,54.5,54.51,10600.0,47.9392,47.9392,47.9128,47.9216,10600.0
2013-05-21 14:35:00,54.52,54.52,54.49,54.5,7000.0,47.9304,47.9304,47.904,47.9128,7000.0
2013-05-21 14:40:00,54.5,54.51,54.5,54.5,15300.0,47.9128,47.9216,47.9128,47.9128,15300.0
2013-05-21 14:45:00,54.5,54.6,54.49,54.59,94400.0,47.9128,48.0007,47.904,47.9919,94400.0
2013-05-21 14:50:00,54.59,54.61,54.59,54.59,6100.0,47.9919,48.0095,47.9919,47.9919,6100.0
2013-05-21 14:55:00,54.59,54.6,54.51,54.51,18800.0,47.9919,48.0007,47.9216,47.9216,18800.0
2013-05-21 15:00:00,54.51,54.53,54.48,54.48,6400.0,47.9216,47.9392,47.8952,47.8952,6400.0
2013-05-21 15:05:00,54.49,54.49,54.48,54.48,13500.0,47.904,47.904,47.8952,47.8952,13500.0
2013-05-21 15:10:00,54.48,54.51,54.47,54.48,54600.0,47.8952,47.9216,47.8864,47.8952,54600.0
2013-05-21 15:15:00,54.48,54.49,54.48,54.48,53300.0,47.8952,47.904,47.8952,47.8952,53300.0
2013-05-21 15:20:00,54.48,54.56,54.48,54.48,102200.0,47.8952,47.9655,47.8952,47.8952,102200.0
2013-05-21 15:25:00,54.48,54.52,54.47,54.48,105500.0,47.8952,47.9304,47.8864,47.8952,105500.0
2013-05-21 15:30:00,54.48,54.48,54.47,54.48,15300.0,47.8952,47.8952,47.8864,47.8952,15300.0
2013-05-21 15:35:00,54.48,54.51,54.47,54.51,27100.0,47.8952,47.9216,47.8864,47.9216,27100.0
2013-05-21 15:40:00,54.51,54.51,54.47,54.48,42100.0,47.9216,47.9216,47.8864,47.8952,42100.0
2013-05-21 15:45:00,54.48,54.49,54.41,54.48,53700.0,47.8952,47.904,47.8337,47.8952,53700.0
2013-05-21 15:50:00,54.48,54.49,54.46,54.47,42100.0,47.8952,47.904,47.8776,47.8864,42100.0
2013-05-21 15:55:00,54.46,54.49,54.46,54.47,77700.0,47.8776,47.904,47.8776,47.8864,77700.0
2013-05-22 09:30:00,54.34,54.42,54.17,54.32,24400.0,47.7721,47.8425,47.6227,47.7545,24400.0
2013-05-22 09:35:00,54.3,54.46,54.3,54.38,13000.0,47.737,47.8776,47.737,47.8073,13000.0
2013-05-22 09:40:00,54.39,54.43,54.39,54.39,6800.0,47.8161,47.8513,47.8161,47.8161,6800.0
2013-05-22 09:45:00,54.38,54.42,54.31,54.35,41500.0,47.8073,47.8425,47.7458,47.7809,41500.0
2013-05-22 09:50:00,54.34,54.42,54.32,54.38,22500.0,47.7721,47.8425,47.7545,47.8073,22500.0
2013-05-22 09:55:00,54.37,54.37,54.34,54.36,14000.0,47.7985,47.7985,47.7721,47.7897,14000.0
2013-05-22 10:00:00,54.36,54.48,54.32,54.48,29500.0,47.7897,47.8952,47.7545,47.8952,29500.0
2013-05-22 10:05:00,54.47,54.55,54.46,54.52,16200.0,47.8864,47.9567,47.8776,47.9304,16200.0
2013-05-22 10:10:00,54.52,54.65,54.52,54.65,48700.0,47.9304,48.0447,47.9304,48.0447,48700.0
2013-05-22 10:15:00,54.64,54.69,54.61,54.66,9000.0,48.0359,48.0798,48.0095,48.0535,9000.0
2013-05-22 10:20:00,54.66,54.68,54.59,54.65,48700.0,48.0535,48.071,47.9919,48.0447,48700.0
2013-05-22 10:25:00,54.65,54.74,54.64,54.73,11900.0,48.0447,48.1238,48.0359,48.115,11900.0
2013-05-22 10:30:00,54.7,54.75,54.63,54.64,13600.0,48.0886,48.1326,48.0271,48.0359,13600.0
2013-05-22 10:35:00,54.63,54.63,54.45,54.55,31400.0,48.0271,48.0271,47.8688,47.9567,31400.0
2013-05-22 10:40:00,54.54,54.58,54.48,54.51,9300.0,47.948,47.9831,47.8952,47.9216,9300.0
2013-05-22 10:45:00,54.5,54.62,54.5,54.56,17500.0,47.9128,48.0183,47.9128,47.9655,17500.0
2013-05-22 10:50:00,54.56,54.64,54.54,54.56,26900.0,47.9655,48.0359,47.948,47.9655,26900.0
2013-05-22 10:55:00,54.56,54.63,54.54,54.55,49700.0,47.9655,48.0271,47.948,47.9567,49700.0
2013-05-22 11:00:00,54.56,54.6,54.5,54.54,36400.0,47.9655,48.0007,47.9128,47.948,36400.0
2013-05-22 11:05:00,54.53,54.59,54.51,54.56,5100.0,47.9392,47.9919,47.9216,47.9655,5100.0
2013-05-22 11:10:00,54.57,54.64,54.51,54.56,38100.0,47.9743,48.0359,47.9216,47.9655,38100.0
2013-05-22 11:15:00,54.54,54.58,54.51,54.51,17600.0,47.948,47.9831,47.9216,47.9216,17600.0
2013-05-22 11:20:00,54.52,54.61,54.52,54.6,9800.0,47.9304,48.0095,47.9304,48.0007,9800.0
2013-05-22 11:25:00,54.6,54.6,54.52,54.56,22900.0,48.0007,48.0007,47.9304,47.9655,22900.0
2013-05-22 11:30:00,54.58,54.62,54.49,54.52,23600.0,47.9831,48.0183,47.904,47.9304,23600.0
2013-05-22 11:35:00,54.53,54.59,54.53,54.54,3300.0,47.9392,47.9919,47.9392,47.948,3300.0
2013-05-22 11:40:00,54.53,54.56,54.51,54.53,4800.0,47.9392,47.9655,47.9216,47.9392,4800.0
2013-05-22 11:45:00,54.54,54.61,54.53,54.53,13900.0,47.948,48.0095,47.9392,47.9392,13900.0
2013-05-22 11:50:00,54.54,54.54,54.51,54.53,4900.0,47.948,47.948,47.9216,47.9392,4900.0
2013-05-22 11:55:00,54.52,54.57,54.51,54.54,5900.0,47.9304,47.9743,47.9216,47.948,5900.0
2013-05-22 12:00:00,54.52,54.56,54.51,54.51,10400.0,47.9304,47.9655,47.9216,47.9216,10400.0
2013-05-22 12:05:00,54.52,54.55,54.51,54.54,15800.0,47.9304,47.9567,47.9216,47.948,15800.0
2013-05-22 12:10:00,54.54,54.59,54.54,54.59,43900.0,47.948,47.9919,47.948,47.9919,43900.0
2013-05-22 12:15:00,54.59,54.59,54.56,54.57,3200.0,47.9919,47.9919,47.9655,47.9743,3200.0
2013-05-22 12:20:00,54.58,54.6,54.56,54.6,3000.0,47.9831,48.0007,47.9655,48.0007,3000.0
2013-05-22 12:25:00,54.58,54.58,54.54,54.57,16000.0,47.9831,47.9831,47.948,47.9743,16000.0
2013-05-22 12:30:00,54.55,54.58,54.54,54.55,17400.0,47.9567,47.9831,47.948,47.9567,17400.0
2013-05-22 12:35:00,54.55,54.56,54.49,54.52,16900.0,47.9567,47.9655,47.904,47.9304,16900.0
2013-05-22 12:40:00,54.52,54.55,54.52,54.54,6500.0,47.9304,47.9567,47.9304,47.948,6500.0
2013-05-22 12:45:00,54.54,54.54,54.5,54.52,15200.0,47.948,47.948,47.9128,47.9304,15200.0
2013-05-22 12:50:00,54.52,54.55,54.52,54.53,8100.0,47.9304,47.9567,47.9304,47.9392,8100.0
2013-05-22 12:55:00,54.54,54.56,54.53,54.55,5900.0,47.948,47.9655,47.9392,47.9567,5900.0
2013-05-22 13:00:00,54.55,54.55,54.44,54.46,50600.0,47.9567,47.9567,47.86,47.8776,50600.0
2013-05-22 13:05:00,54.47,54.47,54.41,54.43,7400.0,47.8864,47.8864,47.8337,47.8513,7400.0
2013-05-22 13:10:00,54.43,54.43,54.37,54.37,8400.0,47.8513,47.8513,47.7985,47.7985,8400.0
2013-05-22 13:15:00,54.36,54.38,54.33,54.36,8000.0,47.7897,47.8073,47.7633,47.7897,8000.0
2013-05-22 13:20:00,54.36,54.36,54.32,54.32,2500.0,47.7897,47.7897,47.7545,47.7545,2500.0
2013-05-22 13:25:00,54.32,54.33,54.27,54.32,52900.0,47.7545,47.7633,47.7106,47.7545,52900.0
2013-05-22 13:30:00,54.31,54.32,54.22,54.24,21700.0,47.7458,47.7545,47.6666,47.6842,21700.0
2013-05-22 13:35:00,54.25,54.25,54.16,54.21,12100.0,47.693,47.693,47.6139,47.6578,12100.0
2013-05-22 13:40:00,54.21,54.25,54.13,54.18,8200.0,47.6578,47.693,47.5875,47.6315,8200.0
2013-05-22 13:45:00,54.17,54.18,54.1,54.16,8200.0,47.6227,47.6315,47.5611,47.6139,8200.0
2013-05-22 13:50:00,54.17,54.19,54.15,54.19,8000.0,47.6227,47.6403,47.6051,47.6403,8000.0
2013-05-22 13:55:00,54.19,54.26,54.18,54.26,5400.0,47.6403,47.7018,47.6315,47.7018,5400.0
2013-05-22 14:00:00,54.26,54.29,54.21,54.24,57600.0,47.7018,47.7282,47.6578,47.6842,57600.0
2013-05-22 14:05:00,54.25,54.27,54.05,54.12,38900.0,47.693,47.7106,47.5172,47.5787,38900.0
2013-05-22 14:10:00,54.09,54.11,54.02,54.03,31500.0,47.5523,47.5699,47.4908,47.4996,31500.0
2013-05-22 14:15:00,54.02,54.09,54.01,54.09,10600.0,47.4908,47.5523,47.482,47.5523,10600.0
2013-05-22 14:20:00,54.1,54.1,54.01,54.03,12600.0,47.5611,47.5611,47.482,47.4996,12600.0
2013-05-22 14:25:00,54.02,54.02,53.94,54.01,23800.0,47.4908,47.4908,47.4205,47.482,23800.0
2013-05-22 14:30:00,54.01,54.04,53.97,54.02,19600.0,47.482,47.5084,47.4469,47.4908,19600.0
2013-05-22 14:35:00,54.02,54.04,53.95,54.0,36300.0,47.4908,47.5084,47.4293,47.4732,36300.0
2013-05-22 14:40:00,54.0,54.01,53.93,53.93,47500.0,47.4732,47.482,47.4117,47.4117,47500.0
2013-05-22 14:45:00,53.93,53.99,53.92,53.97,14600.0,47.4117,47.4644,47.4029,47.4469,14600.0
2013-05-22 14:50:00,53.97,53.98,53.93,53.94,16600.0,47.4469,47.4556,47.4117,47.4205,16600.0
2013-05-22 14:55:00,53.94,53.99,53.9,53.96,52200.0,47.4205,47.4644,47.3853,47.4381,52200.0
2013-05-22 15:00:00,53.95,53.96,53.93,53.95,26700.0,47.4293,47.4381,47.4117,47.4293,26700.0
2013-05-22 15:05:00,53.94,53.96,53.93,53.95,29000.0,47.4205,47.4381,47.4117,47.4293,29000.0
2013-05-22 15:10:00,53.96,53.96,53.93,53.94,51300.0,47.4381,47.4381,47.4117,47.4205,51300.0
2013-05-22 15:15:00,53.94,53.95,53.79,53.81,34400.0,47.4205,47.4293,47.2886,47.3062,34400.0
2013-05-22 15:20:00,53.8,53.82,53.75,53.76,34900.0,47.2974,47.315,47.2534,47.2622,34900.0
2013-05-22 15:25:00,53.76,53.79,53.69,53.7,23700.0,47.2622,47.2886,47.2007,47.2095,23700.0
2013-05-22 15:30:00,53.69,53.72,53.69,53.71,75300.0,47.2007,47.2271,47.2007,47.2183,75300.0
2013-05-22 15:35:00,53.71,53.72,53.69,53.72,60900.0,47.2183,47.2271,47.2007,47.2271,60900.0
2013-05-22 15:40:00,53.71,53.77,53.69,53.77,96600.0,47.2183,47.271,47.2007,47.271,96600.0
2013-05-22 15:45:00,53.75,53.81,53.72,53.75,118100.0,47.2534,47.3062,47.2271,47.2534,118100.0
2013-05-22 15:50:00,53.76,53.83,53.75,53.75,98600.0,47.2622,47.3238,47.2534,47.2534,98600.0
2013-05-22 15:55:00,53.75,53.9,53.7,53.9,280500.0,47.2534,47.3853,47.2095,47.3853,280500.0
2013-05-23 09:30:00,53.64,53.86,53.46,53.85,43000.0,47.1567,47.3501,46.9985,47.3414,43000.0
2013-05-23 09:35:00,53.78,53.87,53.55,53.7,119000.0,47.2798,47.3589,47.0776,47.2095,119000.0
2013-05-23 09:40:00,53.69,54.08,53.65,53.97,192900.0,47.2007,47.5436,47.1655,47.4469,192900.0
2013-05-23 09:45:00,53.94,54.08,53.88,53.96,139400.0,47.4205,47.5436,47.3677,47.4381,139400.0
2013-05-23 09:50:00,53.98,54.05,53.9,54.0,228000.0,47.4556,47.5172,47.3853,47.4732,228000.0
2013-05-23 09:55:00,54.01,54.57,53.99,54.52,94200.0,47.482,47.9743,47.4644,47.9304,94200.0
2013-05-23 10:00:00,54.52,54.67,54.37,54.66,69700.0,47.9304,48.0622,47.7985,48.0535,69700.0
2013-05-23 10:05:00,54.64,54.67,54.44,54.48,169300.0,48.0359,48.0622,47.86,47.8952,169300.0
2013-05-23 10:10:00,54.47,54.56,54.38,54.45,69000.0,47.8864,47.9655,47.8073,47.8688,69000.0
2013-05-23 10:15:00,54.45,54.51,54.43,54.51,19800.0,47.8688,47.9216,47.8513,47.9216,19800.0
2013-05-23 10:20:00,54.5,54.57,54.38,54.46,15400.0,47.9128,47.9743,47.8073,47.8776,15400.0
2013-05-23 10:25:00,54.5,54.58,54.46,54.5,8500.0,47.9128,47.9831,47.8776,47.9128,8500.0
2013-05-23 10:30:00,54.51,54.51,54.27,54.27,40400.0,47.9216,47.9216,47.7106,47.7106,40400.0
2013-05-23 10:35:00,54.28,54.3,54.25,54.25,19100.0,47.7194,47.737,47.693,47.693,19100.0
2013-05-23 10:40:00,54.26,54.28,54.13,54.13,106500.0,47.7018,47.7194,47.5875,47.5875,106500.0
2013-05-23 10:45:00,54.14,54.31,54.14,54.28,104800.0,47.5963,47.7458,47.5963,47.7194,104800.0
2013-05-23 10:50:00,54.29,54.37,54.28,54.34,24800.0,47.7282,47.7985,47.7194,47.7721,24800.0
2013-05-23 10:55:00,54.34,54.35,54.28,54.3,30200.0,47.7721,47.7809,47.7194,47.737,30200.0
2013-05-23 11:00:00,54.31,54.37,54.29,54.33,32900.0,47.7458,47.7985,47.7282,47.7633,32900.0
2013-05-23 11:05:00,54.34,54.39,54.33,54.38,17500.0,47.7721,47.8161,47.7633,47.8073,17500.0
2013-05-23 11:10:00,54.38,54.42,54.37,54.4,6300.0,47.8073,47.8425,47.7985,47.8249,6300.0
2013-05-23 11:15:00,54.41,54.48,54.39,54.42,10400.0,47.8337,47.8952,47.8161,47.8425,10400.0
2013-05-23 11:20:00,54.43,54.55,54.43,54.54,16900.0,47.8513,47.9567,47.8513,47.948,16900.0
2013-05-23 11:25:00,54.54,54.56,54.5,54.51,17500.0,47.948,47.9655,47.9128,47.9216,17500.0
2013-05-23 11:30:00,54.51,54.56,54.51,54.53,16400.0,47.9216,47.9655,47.9216,47.9392,16400.0
2013-05-23 11:35:00,54.53,54.56,54.51,54.51,6700.0,47.9392,47.9655,47.9216,47.9216,6700.0
2013-05-23 11:40:00,54.51,54.55,54.5,54.52,28000.0,47.9216,47.9567,47.9128,47.9304,28000.0
2013-05-23 11:45:00,54.53,54.56,54.52,54.53,14400.0,47.9392,47.9655,47.9304,47.9392,14400.0
2013-05-23 11:50:00,54.54,54.58,54.54,54.54,6400.0,47.948,47.9831,47.948,47.948,6400.0
2013-05-23 11:55:00,54.54,54.55,54.52,54.55,21600.0,47.948,47.9567,47.9304,47.9567,21600.0
2013-05-23 12:00:00,54.56,54.62,54.55,54.62,21700.0,47.9655,48.0183,47.9567,48.0183,21700.0
2013-05-23 12:05:00,54.62,54.78,54.62,54.75,20300.0,48.0183,48.1589,48.0183,48.1326,20300.0
2013-05-23 12:10:00,54.75,54.77,54.68,54.69,16000.0,48.1326,48.1502,48.071,48.0798,16000.0
2013-05-23 12:15:00,54.69,54.8,54.68,54.78,18200.0,48.0798,48.1765,48.071,48.1589,18200.0
2013-05-23 12:20:00,54.81,54.81,54.79,54.79,5700.0,48.1853,48.1853,48.1677,48.1677,5700.0
2013-05-23 12:25:00,54.77,54.79,54.76,54.76,8500.0,48.1502,48.1677,48.1414,48.1414,8500.0
2013-05-23 12:30:00,54.76,54.77,54.74,54.77,9800.0,48.1414,48.1502,48.1238,48.1502,9800.0
2013-05-23 12:35:00,54.78,54.8,54.74,54.75,10100.0,48.1589,48.1765,48.1238,48.1326,10100.0
2013-05-23 12:40:00,54.75,54.76,54.66,54.68,22700.0,48.1326,48.1414,48.0535,48.071,22700.0
2013-05-23 12:45:00,54.68,54.7,54.66,54.67,10600.0,48.071,48.0886,48.0535,48.0622,10600.0
2013-05-23 12:50:00,54.66,54.69,54.63,54.69,7600.0,48.0535,48.0798,48.0271,48.0798,7600.0
2013-05-23 12:55:00,54.69,54.69,54.61,54.62,17000.0,48.0798,48.0798,48.0095,48.0183,17000.0
2013-05-23 13:00:00,54.62,54.64,54.62,54.63,5500.0,48.0183,48.0359,48.0183,48.0271,5500.0
2013-05-23 13:05:00,54.62,54.63,54.6,54.62,53700.0,48.0183,48.0271,48.0007,48.0183,53700.0
2013-05-23 13:10:00,54.63,54.63,54.61,54.62,8800.0,48.0271,48.0271,48.0095,48.0183,8800.0
2013-05-23 13:15:00,54.62,54.64,54.61,54.63,13200.0,48.0183,48.0359,48.0095,48.0271,13200.0
2013-05-23 13:20:00,54.62,54.64,54.6,54.63,27700.0,48.0183,48.0359,48.0007,48.0271,27700.0
2013-05-23 13:25:00,54.63,54.63,54.61,54.62,23200.0,48.0271,48.0271,48.0095,48.0183,23200.0
2013-05-23 13:30:00,54.62,54.63,54.61,54.62,43400.0,48.0183,48.0271,48.0095,48.0183,43400.0
2013-05-23 13:35:00,54.62,54.64,54.54,54.55,51600.0,48.0183,48.0359,47.948,47.9567,51600.0
2013-05-23 13:40:00,54.54,54.55,54.46,54.48,43200.0,47.948,47.9567,47.8776,47.8952,43200.0
2013-05-23 13:45:00,54.49,54.5,54.43,54.47,18900.0,47.904,47.9128,47.8513,47.8864,18900.0
2013-05-23 13:50:00,54.47,54.49,54.46,54.47,9100.0,47.8864,47.904,47.8776,47.8864,9100.0
2013-05-23 13:55:00,54.46,54.51,54.45,54.5,29100.0,47.8776,47.9216,47.8688,47.9128,29100.0
2013-05-23 14:00:00,54.5,54.58,54.47,54.52,46700.0,47.9128,47.9831,47.8864,47.9304,46700.0
2013-05-23 14:05:00,54.51,54.55,54.5,54.54,35100.0,47.9216,47.9567,47.9128,47.948,35100.0
2013-05-23 14:10:00,54.53,54.54,54.5,54.5,12800.0,47.9392,47.948,47.9128,47.9128,12800.0
2013-05-23 14:15:00,54.51,54.64,54.51,54.64,43400.0,47.9216,48.0359,47.9216,48.0359,43400.0
2013-05-23 14:20:00,54.65,54.67,54.65,54.66,18700.0,48.0447,48.0622,48.0447,48.0535,18700.0
2013-05-23 14:25:00,54.66,54.68,54.61,54.61,8000.0,48.0535,48.071,48.0095,48.0095,8000.0
2013-05-23 14:30:00,54.61,54.61,54.53,54.56,33300.0,48.0095,48.0095,47.9392,47.9655,33300.0
2013-05-23 14:35:00,54.55,54.56,54.54,54.55,18300.0,47.9567,47.9655,47.948,47.9567,18300.0
2013-05-23 14:40:00,54.56,54.64,54.55,54.64,26100.0,47.9655,48.0359,47.9567,48.0359,26100.0
2013-05-23 14:45:00,54.64,54.68,54.61,54.68,15600.0,48.0359,48.071,48.0095,48.071,15600.0
2013-05-23 14:50:00,54.68,54.69,54.56,54.56,9900.0,48.071,48.0798,47.9655,47.9655,9900.0
2013-05-23 14:55:00,54.56,54.58,54.55,54.57,19100.0,47.9655,47.9831,47.9567,47.9743,19100.0
2013-05-23 15:00:00,54.56,54.57,54.53,54.55,27300.0,47.9655,47.9743,47.9392,47.9567,27300.0
2013-05-23 15:05:00,54.55,54.57,54.54,54.55,31200.0,47.9567,47.9743,47.948,47.9567,31200.0
2013-05-23 15:10:00,54.56,54.58,54.54,54.56,40700.0,47.9655,47.9831,47.948,47.9655,40700.0
2013-05-23 15:15:00,54.55,54.59,54.55,54.57,61100.0,47.9567,47.9919,47.9567,47.9743,61100.0
2013-05-23 15:20:00,54.57,54.59,54.56,54.57,75500.0,47.9743,47.9919,47.9655,47.9743,75500.0
2013-05-23 15:25:00,54.57,54.59,54.56,54.59,45300.0,47.9743,47.9919,47.9655,47.9919,45300.0
2013-05-23 15:30:00,54.59,54.59,54.56,54.58,59300.0,47.9919,47.9919,47.9655,47.9831,59300.0
2013-05-23 15:35:00,54.59,54.59,54.47,54.48,72200.0,47.9919,47.9919,47.8864,47.8952,72200.0
2013-05-23 15:40:00,54.47,54.55,54.47,54.53,28900.0,47.8864,47.9567,47.8864,47.9392,28900.0
2013-05-23 15:45:00,54.52,54.53,54.4,54.41,55400.0,47.9304,47.9392,47.8249,47.8337,55400.0
2013-05-23 15:50:00,54.41,54.49,54.41,54.45,80900.0,47.8337,47.904,47.8337,47.8688,80900.0
2013-05-23 15:55:00,54.45,54.5,54.45,54.46,120800.0,47.8688,47.9128,47.8688,47.8776,120800.0
2013-05-24 09:30:00,54.22,54.35,54.12,54.33,17900.0,47.6666,47.7809,47.5787,47.7633,17900.0
2013-05-24 09:35:00,54.37,54.38,54.26,54.3,6100.0,47.7985,47.8073,47.7018,47.737,6100.0
2013-05-24 09:40:00,54.34,54.52,54.18,54.27,42600.0,47.7721,47.9304,47.6315,47.7106,42600.0
2013-05-24 09:45:00,54.34,54.38,54.24,54.35,9400.0,47.7721,47.8073,47.6842,47.7809,9400.0
2013-05-24 09:50:00,54.39,54.39,54.27,54.3,18100.0,47.8161,47.8161,47.7106,47.737,18100.0
2013-05-24 09:55:00,54.29,54.4,54.23,54.37,23700.0,47.7282,47.8249,47.6754,47.7985,23700.0
2013-05-24 10:00:00,54.36,54.4,54.28,54.36,37600.0,47.7897,47.8249,47.7194,47.7897,37600.0
2013-05-24 10:05:00,54.39,54.39,54.3,54.34,69400.0,47.8161,47.8161,47.737,47.7721,69400.0
2013-05-24 10:10:00,54.34,54.36,54.28,54.34,29900.0,47.7721,47.7897,47.7194,47.7721,29900.0
2013-05-24 10:15:00,54.32,54.36,54.29,54.31,18400.0,47.7545,47.7897,47.7282,47.7458,18400.0
2013-05-24 10:20:00,54.31,54.32,54.25,54.26,17900.0,47.7458,47.7545,47.693,47.7018,17900.0
2013-05-24 10:25:00,54.26,54.29,54.18,54.21,30500.0,47.7018,47.7282,47.6315,47.6578,30500.0
2013-05-24 10:30:00,54.21,54.25,54.18,54.2,18800.0,47.6578,47.693,47.6315,47.6491,18800.0
2013-05-24 10:35:00,54.21,54.26,54.2,54.25,8600.0,47.6578,47.7018,47.6491,47.693,8600.0
2013-05-24 10:40:00,54.25,54.28,54.24,54.26,6900.0,47.693,47.7194,47.6842,47.7018,6900.0
2013-05-24 10:45:00,54.25,54.27,54.2,54.21,13900.0,47.693,47.7106,47.6491,47.6578,13900.0
2013-05-24 10:50:00,54.21,54.26,54.21,54.26,14400.0,47.6578,47.7018,47.6578,47.7018,14400.0
2013-05-24 10:55:00,54.26,54.31,54.25,54.3,13600.0,47.7018,47.7458,47.693,47.737,13600.0
2013-05-24 11:00:00,54.31,54.31,54.25,54.25,12100.0,47.7458,47.7458,47.693,47.693,12100.0
2013-05-24 11:05:00,54.27,54.36,54.27,54.33,12700.0,47.7106,47.7897,47.7106,47.7633,12700.0
2013-05-24 11:10:00,54.34,54.34,54.27,54.31,6100.0,47.7721,47.7721,47.7106,47.7458,6100.0
2013-05-24 11:15:00,54.31,54.31,54.24,54.26,6400.0,47.7458,47.7458,47.6842,47.7018,6400.0
2013-05-24 11:20:00,54.28,54.29,54.25,54.26,12700.0,47.7194,47.7282,47.693,47.7018,12700.0
2013-05-24 11:25:00,54.27,54.34,54.27,54.3,13300.0,47.7106,47.7721,47.7106,47.737,13300.0
2013-05-24 11:30:00,54.28,54.32,54.28,54.31,8100.0,47.7194,47.7545,47.7194,47.7458,8100.0
2013-05-24 11:35:00,54.32,54.41,54.32,54.4,5500.0,47.7545,47.8337,47.7545,47.8249,5500.0
2013-05-24 11:40:00,54.41,54.57,54.41,54.51,13100.0,47.8337,47.9743,47.8337,47.9216,13100.0
2013-05-24 11:45:00,54.51,54.51,54.44,54.44,8500.0,47.9216,47.9216,47.86,47.86,8500.0
2013-05-24 11:50:00,54.44,54.44,54.38,54.39,5700.0,47.86,47.86,47.8073,47.8161,5700.0
2013-05-24 11:55:00,54.41,54.42,54.4,54.41,5900.0,47.8337,47.8425,47.8249,47.8337,5900.0
2013-05-24 12:00:00,54.42,54.5,54.36,54.4,55200.0,47.8425,47.9128,47.7897,47.8249,55200.0
2013-05-24 12:05:00,54.4,54.42,54.34,54.35,6500.0,47.8249,47.8425,47.7721,47.7809,6500.0
2013-05-24 12:10:00,54.33,54.38,54.32,54.35,23200.0,47.7633,47.8073,47.7545,47.7809,23200.0
2013-05-24 12:15:00,54.35,54.4,54.35,54.4,6100.0,47.7809,47.8249,47.7809,47.8249,6100.0
2013-05-24 12:20:00,54.4,54.4,54.29,54.29,11600.0,47.8249,47.8249,47.7282,47.7282,11600.0
2013-05-24 12:25:00,54.28,54.41,54.26,54.39,48300.0,47.7194,47.8337,47.7018,47.8161,48300.0
2013-05-24 12:30:00,54.4,54.4,54.33,54.33,5400.0,47.8249,47.8249,47.7633,47.7633,5400.0
2013-05-24 12:35:00,54.32,54.32,54.25,54.28,20600.0,47.7545,47.7545,47.693,47.7194,20600.0
2013-05-24 12:40:00,54.3,54.32,54.29,54.3,5400.0,47.737,47.7545,47.7282,47.737,5400.0
2013-05-24 12:45:00,54.3,54.34,54.29,54.32,19200.0,47.737,47.7721,47.7282,47.7545,19200.0
2013-05-24 12:50:00,54.33,54.34,54.29,54.29,9000.0,47.7633,47.7721,47.7282,47.7282,9000.0
2013-05-24 12:55:00,54.3,54.31,54.27,54.27,3900.0,47.737,47.7458,47.7106,47.7106,3900.0
2013-05-24 13:00:00,54.27,54.29,54.27,54.28,8400.0,47.7106,47.7282,47.7106,47.7194,8400.0
2013-05-24 13:05:00,54.28,54.34,54.28,54.33,11700.0,47.7194,47.7721,47.7194,47.7633,11700.0
2013-05-24 13:10:00,54.34,54.44,54.34,54.44,33300.0,47.7721,47.86,47.7721,47.86,33300.0
2013-05-24 13:15:00,54.44,54.55,54.44,54.54,13200.0,47.86,47.9567,47.86,47.948,13200.0
2013-05-24 13:20:00,54.54,54.55,54.51,54.52,8300.0,47.948,47.9567,47.9216,47.9304,8300.0
2013-05-24 13:25:00,54.52,54.52,54.48,54.5,7500.0,47.9304,47.9304,47.8952,47.9128,7500.0
2013-05-24 13:30:00,54.5,54.54,54.47,54.5,12400.0,47.9128,47.948,47.8864,47.9128,12400.0
2013-05-24 13:35:00,54.49,54.5,54.44,54.48,5900.0,47.904,47.9128,47.86,47.8952,5900.0
2013-05-24 13:40:00,54.47,54.47,54.41,54.41,9700.0,47.8864,47.8864,47.8337,47.8337,9700.0
2013-05-24 13:45:00,54.4,54.41,54.34,54.36,24200.0,47.8249,47.8337,47.7721,47.7897,24200.0
2013-05-24 13:50:00,54.36,54.44,54.34,54.44,15000.0,47.7897,47.86,47.7721,47.86,15000.0
2013-05-24 13:55:00,54.45,54.47,54.43,54.45,17100.0,47.8688,47.8864,47.8513,47.8688,17100.0
2013-05-24 14:00:00,54.46,54.46,54.4,54.41,10200.0,47.8776,47.8776,47.8249,47.8337,10200.0
2013-05-24 14:05:00,54.41,54.41,54.37,54.38,12400.0,47.8337,47.8337,47.7985,47.8073,12400.0
2013-05-24 14:10:00,54.38,54.41,54.35,54.41,12500.0,47.8073,47.8337,47.7809,47.8337,12500.0
2013-05-24 14:15:00,54.41,54.43,54.4,54.41,8800.0,47.8337,47.8513,47.8249,47.8337,8800.0
2013-05-24 14:20:00,54.41,54.41,54.38,54.39,5100.0,47.8337,47.8337,47.8073,47.8161,5100.0
2013-05-24 14:25:00,54.38,54.39,54.36,54.36,2900.0,47.8073,47.8161,47.7897,47.7897,2900.0
2013-05-24 14:30:00,54.37,54.39,54.33,54.39,57900.0,47.7985,47.8161,47.7633,47.8161,57900.0
2013-05-24 14:35:00,54.37,54.42,54.36,54.42,8300.0,47.7985,47.8425,47.7897,47.8425,8300.0
2013-05-24 14:40:00,54.4,54.42,54.39,54.41,8100.0,47.8249,47.8425,47.8161,47.8337,8100.0
2013-05-24 14:45:00,54.41,54.44,54.36,54.37,14300.0,47.8337,47.86,47.7897,47.7985,14300.0
2013-05-24 14:50:00,54.36,54.39,54.35,54.37,10300.0,47.7897,47.8161,47.7809,47.7985,10300.0
2013-05-24 14:55:00,54.37,54.41,54.34,54.39,26000.0,47.7985,47.8337,47.7721,47.8161,26000.0
2013-05-24 15:00:00,54.4,54.41,54.4,54.4,9400.0,47.8249,47.8337,47.8249,47.8249,9400.0
2013-05-24 15:05:00,54.39,54.43,54.38,54.43,15800.0,47.8161,47.8513,47.8073,47.8513,15800.0
2013-05-24 15:10:00,54.43,54.44,54.41,54.41,13000.0,47.8513,47.86,47.8337,47.8337,13000.0
2013-05-24 15:15:00,54.41,54.41,54.34,54.35,16600.0,47.8337,47.8337,47.7721,47.7809,16600.0
2013-05-24 15:20:00,54.35,54.39,54.35,54.36,15700.0,47.7809,47.8161,47.7809,47.7897,15700.0
2013-05-24 15:25:00,54.36,54.39,54.34,54.39,37400.0,47.7897,47.8161,47.7721,47.8161,37400.0
2013-05-24 15:30:00,54.39,54.4,54.35,54.36,10800.0,47.8161,47.8249,47.7809,47.7897,10800.0
2013-05-24 15:35:00,54.37,54.37,54.33,54.35,45400.0,47.7985,47.7985,47.7633,47.7809,45400.0
2013-05-24 15:40:00,54.35,54.37,54.34,54.35,19600.0,47.7809,47.7985,47.7721,47.7809,19600.0
2013-05-24 15:45:00,54.35,54.4,54.35,54.37,30700.0,47.7809,47.8249,47.7809,47.7985,30700.0
2013-05-24 15:50:00,54.37,54.38,54.33,54.38,45600.0,47.7985,47.8073,47.7633,47.8073,45600.0
2013-05-24 15:55:00,54.38,54.42,54.35,54.41,53400.0,47.8073,47.8425,47.7809,47.8337,53400.0
2013-05-28 09:30:00,54.87,54.87,54.5,54.6,34600.0,48.2381,48.2381,47.9128,48.0007,34600.0
2013-05-28 09:35:00,54.66,54.8,54.59,54.66,16800.0,48.0535,48.1765,47.9919,48.0535,16800.0
2013-05-28 09:40:00,54.7,54.74,54.56,54.7,28900.0,48.0886,48.1238,47.9655,48.0886,28900.0
2013-05-28 09:45:00,54.69,54.74,54.61,54.71,14700.0,48.0798,48.1238,48.0095,48.0974,14700.0
2013-05-28 09:50:00,54.73,54.73,54.61,54.62,56900.0,48.115,48.115,48.0095,48.0183,56900.0
2013-05-28 09:55:00,54.64,54.74,54.62,54.69,41900.0,48.0359,48.1238,48.0183,48.0798,41900.0
2013-05-28 10:00:00,54.71,54.87,54.67,54.81,139900.0,48.0974,48.2381,48.0622,48.1853,139900.0
2013-05-28 10:05:00,54.81,54.91,54.74,54.91,47600.0,48.1853,48.2732,48.1238,48.2732,47600.0
2013-05-28 10:10:00,54.91,54.95,54.91,54.94,5900.0,48.2732,48.3084,48.2732,48.2996,5900.0
2013-05-28 10:15:00,54.94,54.99,54.94,54.99,16400.0,48.2996,48.3436,48.2996,48.3436,16400.0
2013-05-28 10:20:00,54.99,55.05,54.98,55.05,14200.0,48.3436,48.3963,48.3348,48.3963,14200.0
2013-05-28 10:25:00,55.04,55.06,55.04,55.06,17900.0,48.3875,48.4051,48.3875,48.4051,17900.0
2013-05-28 10:30:00,55.05,55.1,55.05,55.09,23900.0,48.3963,48.4403,48.3963,48.4315,23900.0
2013-05-28 10:35:00,55.08,55.12,55.02,55.12,40200.0,48.4227,48.4579,48.3699,48.4579,40200.0
2013-05-28 10:40:00,55.11,55.12,55.09,55.1,17500.0,48.4491,48.4579,48.4315,48.4403,17500.0
2013-05-28 10:45:00,55.1,55.12,55.1,55.12,15400.0,48.4403,48.4579,48.4403,48.4579,15400.0
2013-05-28 10:50:00,55.12,55.12,55.1,55.11,12800.0,48.4579,48.4579,48.4403,48.4491,12800.0
2013-05-28 10:55:00,55.1,55.14,55.1,55.12,24800.0,48.4403,48.4754,48.4403,48.4579,24800.0
2013-05-28 11:00:00,55.13,55.13,55.09,55.1,28000.0,48.4666,48.4666,48.4315,48.4403,28000.0
2013-05-28 11:05:00,55.1,55.12,55.05,55.06,13100.0,48.4403,48.4579,48.3963,48.4051,13100.0
2013-05-28 11:10:00,55.06,55.15,55.06,55.15,31500.0,48.4051,48.4842,48.4051,48.4842,31500.0
2013-05-28 11:15:00,55.14,55.17,55.14,55.16,16800.0,48.4754,48.5018,48.4754,48.493,16800.0
2013-05-28 11:20:00,55.14,55.15,55.05,55.05,37800.0,48.4754,48.4842,48.3963,48.3963,37800.0
2013-05-28 11:25:00,55.05,55.16,55.03,55.06,79600.0,48.3963,48.493,48.3787,48.4051,79600.0
2013-05-28 11:30:00,55.05,55.06,54.98,55.01,13700.0,48.3963,48.4051,48.3348,48.3611,13700.0
2013-05-28 11:35:00,55.0,55.0,54.94,54.96,5900.0,48.3524,48.3524,48.2996,48.3172,5900.0
2013-05-28 11:40:00,54.96,55.02,54.95,55.01,10600.0,48.3172,48.3699,48.3084,48.3611,10600.0
2013-05-28 11:45:00,55.0,55.04,55.0,55.04,6900.0,48.3524,48.3875,48.3524,48.3875,6900.0
2013-05-28 11:50:00,55.04,55.05,55.02,55.02,5400.0,48.3875,48.3963,48.3699,48.3699,5400.0
2013-05-28 11:55:00,55.01,55.01,54.92,54.95,49800.0,48.3611,48.3611,48.282,48.3084,49800.0
2013-05-28 12:00:00,54.95,54.98,54.93,54.98,10300.0,48.3084,48.3348,48.2908,48.3348,10300.0
2013-05-28 12:05:00,54.99,55.03,54.98,55.01,9400.0,48.3436,48.3787,48.3348,48.3611,9400.0
2013-05-28 12:10:00,55.02,55.04,55.01,55.02,4200.0,48.3699,48.3875,48.3611,48.3699,4200.0
2013-05-28 12:15:00,55.01,55.01,54.94,54.97,8800.0,48.3611,48.3611,48.2996,48.326,8800.0
2013-05-28 12:20:00,54.96,54.98,54.95,54.96,7200.0,48.3172,48.3348,48.3084,48.3172,7200.0
2013-05-28 12:25:00,54.96,54.96,54.91,54.91,7900.0,48.3172,48.3172,48.2732,48.2732,7900.0
2013-05-28 12:30:00,54.91,54.91,54.86,54.87,13500.0,48.2732,48.2732,48.2293,48.2381,13500.0
2013-05-28 12:35:00,54.87,54.87,54.77,54.78,35200.0,48.2381,48.2381,48.1502,48.1589,35200.0
2013-05-28 12:40:00,54.78,54.78,54.76,54.76,9600.0,48.1589,48.1589,48.1414,48.1414,9600.0
2013-05-28 12:45:00,54.75,54.76,54.72,54.75,11700.0,48.1326,48.1414,48.1062,48.1326,11700.0
2013-05-28 12:50:00,54.75,54.76,54.73,54.75,8000.0,48.1326,48.1414,48.115,48.1326,8000.0
2013-05-28 12:55:00,54.75,54.77,54.75,54.77,5200.0,48.1326,48.1502,48.1326,48.1502,5200.0
2013-05-28 13:00:00,54.77,54.8,54.77,54.79,11400.0,48.1502,48.1765,48.1502,48.1677,11400.0
2013-05-28 13:05:00,54.79,54.8,54.77,54.78,8000.0,48.1677,48.1765,48.1502,48.1589,8000.0
2013-05-28 13:10:00,54.78,54.83,54.77,54.81,11000.0,48.1589,48.2029,48.1502,48.1853,11000.0
2013-05-28 13:15:00,54.81,54.83,54.79,54.83,12800.0,48.1853,48.2029,48.1677,48.2029,12800.0
2013-05-28 13:20:00,54.83,54.83,54.76,54.83,11300.0,48.2029,48.2029,48.1414,48.2029,11300.0
2013-05-28 13:25:00,54.81,54.82,54.78,54.78,9300.0,48.1853,48.1941,48.1589,48.1589,9300.0
2013-05-28 13:30:00,54.76,54.76,54.69,54.7,14500.0,48.1414,48.1414,48.0798,48.0886,14500.0
2013-05-28 13:35:00,54.7,54.72,54.67,54.67,9900.0,48.0886,48.1062,48.0622,48.0622,9900.0
2013-05-28 13:40:00,54.68,54.74,54.67,54.69,11100.0,48.071,48.1238,48.0622,48.0798,11100.0
2013-05-28 13:45:00,54.67,54.68,54.64,54.65,13300.0,48.0622,48.071,48.0359,48.0447,13300.0
2013-05-28 13:50:00,54.64,54.66,54.62,54.63,6400.0,48.0359,48.0535,48.0183,48.0271,6400.0
2013-05-28 13:55:00,54.64,54.65,54.57,54.62,32900.0,48.0359,48.0447,47.9743,48.0183,32900.0
2013-05-28 14:00:00,54.63,54.65,54.62,54.65,27000.0,48.0271,48.0447,48.0183,48.0447,27000.0
2013-05-28 14:05:00,54.64,54.64,54.56,54.58,14600.0,48.0359,48.0359,47.9655,47.9831,14600.0
2013-05-28 14:10:00,54.57,54.58,54.49,54.5,17000.0,47.9743,47.9831,47.904,47.9128,17000.0
2013-05-28 14:15:00,54.5,54.65,54.5,54.65,9200.0,47.9128,48.0447,47.9128,48.0447,9200.0
2013-05-28 14:20:00,54.66,54.66,54.59,54.6,11200.0,48.0535,48.0535,47.9919,48.0007,11200.0
2013-05-28 14:25:00,54.59,54.59,54.51,54.51,8900.0,47.9919,47.9919,47.9216,47.9216,8900.0
2013-05-28 14:30:00,54.5,54.5,54.43,54.44,17400.0,47.9128,47.9128,47.8513,47.86,17400.0
2013-05-28 14:35:00,54.44,54.48,54.42,54.45,12400.0,47.86,47.8952,47.8425,47.8688,12400.0
2013-05-28 14:40:00,54.45,54.53,54.45,54.48,9100.0,47.8688,47.9392,47.8688,47.8952,9100.0
2013-05-28 14:45:00,54.49,54.54,54.49,54.53,11200.0,47.904,47.948,47.904,47.9392,11200.0
2013-05-28 14:50:00,54.51,54.6,54.51,54.6,5300.0,47.9216,48.0007,47.9216,48.0007,5300.0
2013-05-28 14:55:00,54.59,54.6,54.57,54.59,9000.0,47.9919,48.0007,47.9743,47.9919,9000.0
2013-05-28 15:00:00,54.6,54.6,54.56,54.6,8100.0,48.0007,48.0007,47.9655,48.0007,8100.0
2013-05-28 15:05:00,54.62,54.63,54.59,54.61,10600.0,48.0183,48.0271,47.9919,48.0095,10600.0
2013-05-28 15:10:00,54.61,54.61,54.54,54.56,15500.0,48.0095,48.0095,47.948,47.9655,15500.0
2013-05-28 15:15:00,54.56,54.62,54.56,54.6,14800.0,47.9655,48.0183,47.9655,48.0007,14800.0
2013-05-28 15:20:00,54.6,54.61,54.58,54.59,14100.0,48.0007,48.0095,47.9831,47.9919,14100.0
2013-05-28 15:25:00,54.58,54.58,54.49,54.5,32700.0,47.9831,47.9831,47.904,47.9128,32700.0
2013-05-28 15:30:00,54.5,54.51,54.48,54.5,47800.0,47.9128,47.9216,47.8952,47.9128,47800.0
2013-05-28 15:35:00,54.49,54.63,54.49,54.63,29500.0,47.904,48.0271,47.904,48.0271,29500.0
2013-05-28 15:40:00,54.63,54.64,54.55,54.56,46000.0,48.0271,48.0359,47.9567,47.9655,46000.0
2013-05-28 15:45:00,54.55,54.6,54.52,54.6,42300.0,47.9567,48.0007,47.9304,48.0007,42300.0
2013-05-28 15:50:00,54.6,54.6,54.55,54.56,61100.0,48.0007,48.0007,47.9567,47.9655,61100.0
2013-05-28 15:55:00,54.56,54.56,54.43,54.49,266600.0,47.9655,47.9655,47.8513,47.904,266600.0
2013-05-29 09:30:00,54.23,54.51,54.23,54.48,34100.0,47.6754,47.9216,47.6754,47.8952,34100.0
2013-05-29 09:35:00,54.46,54.48,54.33,54.36,86600.0,47.8776,47.8952,47.7633,47.7897,86600.0
2013-05-29 09:40:00,54.36,54.42,54.35,54.4,54800.0,47.7897,47.8425,47.7809,47.8249,54800.0
2013-05-29 09:45:00,54.4,54.43,54.24,54.28,50500.0,47.8249,47.8513,47.6842,47.7194,50500.0
2013-05-29 09:50:00,54.27,54.28,53.96,53.96,67400.0,47.7106,47.7194,47.4381,47.4381,67400.0
2013-05-29 09:55:00,53.96,54.04,53.95,54.03,84900.0,47.4381,47.5084,47.4293,47.4996,84900.0
2013-05-29 10:00:00,54.03,54.05,53.99,54.0,64800.0,47.4996,47.5172,47.4644,47.4732,64800.0
2013-05-29 10:05:00,54.0,54.01,53.82,53.83,43700.0,47.4732,47.482,47.315,47.3238,43700.0
2013-05-29 10:10:00,53.83,53.99,53.82,53.89,36300.0,47.3238,47.4644,47.315,47.3765,36300.0
2013-05-29 10:15:00,53.87,54.05,53.8,54.03,15400.0,47.3589,47.5172,47.2974,47.4996,15400.0
2013-05-29 10:20:00,54.01,54.01,53.95,53.99,16000.0,47.482,47.482,47.4293,47.4644,16000.0
2013-05-29 10:25:00,53.98,54.06,53.96,54.06,10500.0,47.4556,47.526,47.4381,47.526,10500.0
2013-05-29 10:30:00,54.05,54.08,53.96,54.07,15100.0,47.5172,47.5436,47.4381,47.5348,15100.0
2013-05-29 10:35:00,54.07,54.11,54.06,54.09,11400.0,47.5348,47.5699,47.526,47.5523,11400.0
2013-05-29 10:40:00,54.08,54.12,54.08,54.12,24100.0,47.5436,47.5787,47.5436,47.5787,24100.0
2013-05-29 10:45:00,54.12,54.13,54.05,54.08,36700.0,47.5787,47.5875,47.5172,47.5436,36700.0
2013-05-29 10:50:00,54.06,54.08,54.01,54.07,16100.0,47.526,47.5436,47.482,47.5348,16100.0
2013-05-29 10:55:00,54.06,54.07,53.96,54.05,28300.0,47.526,47.5348,47.4381,47.5172,28300.0
2013-05-29 11:00:00,54.04,54.07,53.94,53.97,25900.0,47.5084,47.5348,47.4205,47.4469,25900.0
2013-05-29 11:05:00,53.95,54.02,53.85,53.85,15900.0,47.4293,47.4908,47.3414,47.3414,15900.0
2013-05-29 11:10:00,53.85,54.0,53.85,54.0,11100.0,47.3414,47.4732,47.3414,47.4732,11100.0
2013-05-29 11:15:00,54.0,54.04,53.99,54.02,111400.0,47.4732,47.5084,47.4644,47.4908,111400.0
2013-05-29 11:20:00,54.02,54.03,54.0,54.02,7000.0,47.4908,47.4996,47.4732,47.4908,7000.0
2013-05-29 11:25:00,54.03,54.08,54.03,54.03,7200.0,47.4996,47.5436,47.4996,47.4996,7200.0
2013-05-29 11:30:00,54.03,54.13,54.03,54.1,5800.0,47.4996,47.5875,47.4996,47.5611,5800.0
2013-05-29 11:35:00,54.09,54.1,53.99,53.99,6900.0,47.5523,47.5611,47.4644,47.4644,6900.0
2013-05-29 11:40:00,53.99,54.01,53.96,53.99,19800.0,47.4644,47.482,47.4381,47.4644,19800.0
2013-05-29 11:45:00,54.0,54.11,53.99,54.07,6800.0,47.4732,47.5699,47.4644,47.5348,6800.0
2013-05-29 11:50:00,54.06,54.12,54.02,54.03,61000.0,47.526,47.5787,47.4908,47.4996,61000.0
2013-05-29 11:55:00,54.03,54.05,54.02,54.04,9700.0,47.4996,47.5172,47.4908,47.5084,9700.0
2013-05-29 12:00:00,54.02,54.04,53.94,53.96,13000.0,47.4908,47.5084,47.4205,47.4381,13000.0
2013-05-29 12:05:00,53.95,53.96,53.89,53.9,15400.0,47.4293,47.4381,47.3765,47.3853,15400.0
2013-05-29 12:10:00,53.89,53.95,53.89,53.94,7300.0,47.3765,47.4293,47.3765,47.4205,7300.0
2013-05-29 12:15:00,53.92,53.97,53.92,53.97,7000.0,47.4029,47.4469,47.4029,47.4469,7000.0
2013-05-29 12:20:00,53.96,53.97,53.93,53.96,6500.0,47.4381,47.4469,47.4117,47.4381,6500.0
2013-05-29 12:25:00,53.96,53.96,53.92,53.94,100400.0,47.4381,47.4381,47.4029,47.4205,100400.0
2013-05-29 12:30:00,53.94,54.0,53.94,53.94,8600.0,47.4205,47.4732,47.4205,47.4205,8600.0
2013-05-29 12:35:00,53.94,53.95,53.91,53.94,9500.0,47.4205,47.4293,47.3941,47.4205,9500.0
2013-05-29 12:40:00,53.94,53.94,53.92,53.93,9700.0,47.4205,47.4205,47.4029,47.4117,9700.0
2013-05-29 12:45:00,53.94,53.94,53.82,53.82,12700.0,47.4205,47.4205,47.315,47.315,12700.0
2013-05-29 12:50:00,53.83,53.84,53.76,53.79,9000.0,47.3238,47.3326,47.2622,47.2886,9000.0
2013-05-29 12:55:00,53.78,53.79,53.75,53.75,8500.0,47.2798,47.2886,47.2534,47.2534,8500.0
2013-05-29 13:00:00,53.75,53.8,53.75,53.77,13600.0,47.2534,47.2974,47.2534,47.271,13600.0
2013-05-29 13:05:00,53.76,53.78,53.72,53.72,8100.0,47.2622,47.2798,47.2271,47.2271,8100.0
2013-05-29 13:10:00,53.73,53.73,53.65,53.69,8100.0,47.2359,47.2359,47.1655,47.2007,8100.0
2013-05-29 13:15:00,53.7,53.7,53.66,53.67,3700.0,47.2095,47.2095,47.1743,47.1831,3700.0
2013-05-29 13:20:00,53.68,53.71,53.67,53.71,11300.0,47.1919,47.2183,47.1831,47.2183,11300.0
2013-05-29 13:25:00,53.71,53.79,53.71,53.79,11400.0,47.2183,47.2886,47.2183,47.2886,11400.0
2013-05-29 13:30:00,53.76,53.78,53.71,53.72,4300.0,47.2622,47.2798,47.2183,47.2271,4300.0
2013-05-29 13:35:00,53.71,53.82,53.71,53.8,15800.0,47.2183,47.315,47.2183,47.2974,15800.0
2013-05-29 13:40:00,53.8,53.9,53.8,53.87,9100.0,47.2974,47.3853,47.2974,47.3589,9100.0
2013-05-29 13:45:00,53.88,53.9,53.87,53.9,5300.0,47.3677,47.3853,47.3589,47.3853,5300.0
2013-05-29 13:50:00,53.91,53.95,53.89,53.94,27300.0,47.3941,47.4293,47.3765,47.4205,27300.0
2013-05-29 13:55:00,53.95,54.01,53.94,54.0,68900.0,47.4293,47.482,47.4205,47.4732,68900.0
2013-05-29 14:00:00,54.0,54.04,54.0,54.02,10400.0,47.4732,47.5084,47.4732,47.4908,10400.0
2013-05-29 14:05:00,54.02,54.14,54.01,54.14,5600.0,47.4908,47.5963,47.482,47.5963,5600.0
2013-05-29 14:10:00,54.14,54.15,54.12,54.13,8300.0,47.5963,47.6051,47.5787,47.5875,8300.0
2013-05-29 14:15:00,54.13,54.17,54.13,54.15,9600.0,47.5875,47.6227,47.5875,47.6051,9600.0
2013-05-29 14:20:00,54.15,54.18,54.14,54.18,6300.0,47.6051,47.6315,47.5963,47.6315,6300.0
2013-05-29 14:25:00,54.17,54.17,54.09,54.11,9600.0,47.6227,47.6227,47.5523,47.5699,9600.0
2013-05-29 14:30:00,54.11,54.16,54.11,54.14,5800.0,47.5699,47.6139,47.5699,47.5963,5800.0
2013-05-29 14:35:00,54.14,54.18,54.14,54.16,6600.0,47.5963,47.6315,47.5963,47.6139,6600.0
2013-05-29 14:40:00,54.16,54.16,54.09,54.11,10700.0,47.6139,47.6139,47.5523,47.5699,10700.0
2013-05-29 14:45:00,54.1,54.11,54.02,54.02,15700.0,47.5611,47.5699,47.4908,47.4908,15700.0
2013-05-29 14:50:00,54.02,54.05,54.02,54.05,9400.0,47.4908,47.5172,47.4908,47.5172,9400.0
2013-05-29 14:55:00,54.05,54.06,54.0,54.0,13900.0,47.5172,47.526,47.4732,47.4732,13900.0
2013-05-29 15:00:00,54.0,54.03,53.99,54.03,20300.0,47.4732,47.4996,47.4644,47.4996,20300.0
2013-05-29 15:05:00,54.03,54.07,54.03,54.05,20100.0,47.4996,47.5348,47.4996,47.5172,20100.0
2013-05-29 15:10:00,54.05,54.1,54.05,54.08,17800.0,47.5172,47.5611,47.5172,47.5436,17800.0
2013-05-29 15:15:00,54.08,54.1,54.05,54.1,33400.0,47.5436,47.5611,47.5172,47.5611,33400.0
2013-05-29 15:20:00,54.1,54.28,54.09,54.26,65100.0,47.5611,47.7194,47.5523,47.7018,65100.0
2013-05-29 15:25:00,54.26,54.3,54.24,54.25,23900.0,47.7018,47.737,47.6842,47.693,23900.0
2013-05-29 15:30:00,54.25,54.25,54.04,54.05,29700.0,47.693,47.693,47.5084,47.5172,29700.0
2013-05-29 15:35:00,54.06,54.06,53.99,54.03,31700.0,47.526,47.526,47.4644,47.4996,31700.0
2013-05-29 15:40:00,54.03,54.03,53.93,53.95,43100.0,47.4996,47.4996,47.4117,47.4293,43100.0
2013-05-29 15:45:00,53.94,53.95,53.89,53.92,69300.0,47.4205,47.4293,47.3765,47.4029,69300.0
2013-05-29 15:50:00,53.91,53.94,53.89,53.9,80300.0,47.3941,47.4205,47.3765,47.3853,80300.0
2013-05-29 15:55:00,53.9,53.98,53.89,53.94,116500.0,47.3853,47.4556,47.3765,47.4205,116500.0
2013-05-30 09:30:00,53.94,54.0,53.94,54.0,32700.0,47.4205,47.4732,47.4205,47.4732,32700.0
2013-05-30 09:35:00,54.0,54.15,53.99,53.99,22400.0,47.4732,47.6051,47.4644,47.4644,22400.0
2013-05-30 09:40:00,54.0,54.08,53.98,53.98,15400.0,47.4732,47.5436,47.4556,47.4556,15400.0
2013-05-30 09:45:00,54.0,54.17,53.98,54.17,24600.0,47.4732,47.6227,47.4556,47.6227,24600.0
2013-05-30 09:50:00,54.19,54.21,54.1,54.11,5500.0,47.6403,47.6578,47.5611,47.5699,5500.0
2013-05-30 09:55:00,54.08,54.11,53.99,54.02,31000.0,47.5436,47.5699,47.4644,47.4908,31000.0
2013-05-30 10:00:00,54.01,54.07,53.99,54.0,23100.0,47.482,47.5348,47.4644,47.4732,23100.0
2013-05-30 10:05:00,54.0,54.08,53.98,54.0,32600.0,47.4732,47.5436,47.4556,47.4732,32600.0
2013-05-30 10:10:00,54.0,54.1,54.0,54.07,20500.0,47.4732,47.5611,47.4732,47.5348,20500.0
2013-05-30 10:15:00,54.08,54.09,53.98,54.06,78000.0,47.5436,47.5523,47.4556,47.526,78000.0
2013-05-30 10:20:00,54.06,54.06,53.87,53.88,37100.0,47.526,47.526,47.3589,47.3677,37100.0
2013-05-30 10:25:00,53.88,53.9,53.83,53.87,27000.0,47.3677,47.3853,47.3238,47.3589,27000.0
2013-05-30 10:30:00,53.9,53.98,53.88,53.98,11200.0,47.3853,47.4556,47.3677,47.4556,11200.0
2013-05-30 10:35:00,53.97,54.0,53.97,53.99,3000.0,47.4469,47.4732,47.4469,47.4644,3000.0
2013-05-30 10:40:00,54.0,54.05,54.0,54.05,7000.0,47.4732,47.5172,47.4732,47.5172,7000.0
2013-05-30 10:45:00,54.05,54.07,54.0,54.04,7200.0,47.5172,47.5348,47.4732,47.5084,7200.0
2013-05-30 10:50:00,54.03,54.03,53.98,54.02,5100.0,47.4996,47.4996,47.4556,47.4908,5100.0
2013-05-30 10:55:00,54.02,54.04,54.0,54.02,4700.0,47.4908,47.5084,47.4732,47.4908,4700.0
2013-05-30 11:00:00,54.04,54.05,54.01,54.01,3000.0,47.5084,47.5172,47.482,47.482,3000.0
2013-05-30 11:05:00,54.0,54.0,53.87,53.89,4100.0,47.4732,47.4732,47.3589,47.3765,4100.0
2013-05-30 11:10:00,53.89,53.98,53.89,53.89,3700.0,47.3765,47.4556,47.3765,47.3765,3700.0
2013-05-30 11:15:00,53.9,53.9,53.77,53.77,54900.0,47.3853,47.3853,47.271,47.271,54900.0
2013-05-30 11:20:00,53.78,53.86,53.73,53.86,31800.0,47.2798,47.3501,47.2359,47.3501,31800.0
2013-05-30 11:25:00,53.85,53.85,53.8,53.81,4800.0,47.3414,47.3414,47.2974,47.3062,4800.0
2013-05-30 11:30:00,53.83,53.87,53.83,53.85,3900.0,47.3238,47.3589,47.3238,47.3414,3900.0
2013-05-30 11:35:00,53.84,53.85,53.82,53.84,4700.0,47.3326,47.3414,47.315,47.3326,4700.0
2013-05-30 11:40:00,53.85,53.88,53.84,53.86,7200.0,47.3414,47.3677,47.3326,47.3501,7200.0
2013-05-30 11:45:00,53.86,53.87,53.82,53.83,3600.0,47.3501,47.3589,47.315,47.3238,3600.0
2013-05-30 11:50:00,53.82,53.87,53.82,53.84,4600.0,47.315,47.3589,47.315,47.3326,4600.0
2013-05-30 11:55:00,53.84,53.87,53.83,53.86,4400.0,47.3326,47.3589,47.3238,47.3501,4400.0
2013-05-30 12:00:00,53.86,53.92,53.84,53.84,10800.0,47.3501,47.4029,47.3326,47.3326,10800.0
2013-05-30 12:05:00,53.84,53.85,53.82,53.82,2700.0,47.3326,47.3414,47.315,47.315,2700.0
2013-05-30 12:10:00,53.81,53.86,53.8,53.85,3300.0,47.3062,47.3501,47.2974,47.3414,3300.0
2013-05-30 12:15:00,53.85,53.85,53.8,53.83,8500.0,47.3414,47.3414,47.2974,47.3238,8500.0
2013-05-30 12:20:00,53.83,53.83,53.78,53.8,2700.0,47.3238,47.3238,47.2798,47.2974,2700.0
2013-05-30 12:25:00,53.79,53.8,53.78,53.79,6200.0,47.2886,47.2974,47.2798,47.2886,6200.0
2013-05-30 12:30:00,53.79,53.8,53.77,53.79,3900.0,47.2886,47.2974,47.271,47.2886,3900.0
2013-05-30 12:35:00,53.79,53.79,53.73,53.73,6100.0,47.2886,47.2886,47.2359,47.2359,6100.0
2013-05-30 12:40:00,53.73,53.74,53.71,53.74,4000.0,47.2359,47.2447,47.2183,47.2447,4000.0
2013-05-30 12:45:00,53.75,53.8,53.74,53.79,5200.0,47.2534,47.2974,47.2447,47.2886,5200.0
2013-05-30 12:50:00,53.8,53.8,53.75,53.79,5500.0,47.2974,47.2974,47.2534,47.2886,5500.0
2013-05-30 12:55:00,53.8,53.85,53.8,53.83,4400.0,47.2974,47.3414,47.2974,47.3238,4400.0
2013-05-30 13:00:00,53.84,53.84,53.8,53.8,8900.0,47.3326,47.3326,47.2974,47.2974,8900.0
2013-05-30 13:05:00,53.81,53.81,53.75,53.75,4200.0,47.3062,47.3062,47.2534,47.2534,4200.0
2013-05-30 13:10:00,53.75,53.83,53.75,53.82,11400.0,47.2534,47.3238,47.2534,47.315,11400.0
2013-05-30 13:15:00,53.82,53.83,53.8,53.81,4000.0,47.315,47.3238,47.2974,47.3062,4000.0
2013-05-30 13:20:00,53.81,53.86,53.81,53.85,16100.0,47.3062,47.3501,47.3062,47.3414,16100.0
2013-05-30 13:25:00,53.85,53.85,53.83,53.85,6100.0,47.3414,47.3414,47.3238,47.3414,6100.0
2013-05-30 13:30:00,53.85,53.89,53.85,53.87,2000.0,47.3414,47.3765,47.3414,47.3589,2000.0
2013-05-30 13:35:00,53.87,53.87,53.84,53.87,6200.0,47.3589,47.3589,47.3326,47.3589,6200.0
2013-05-30 13:40:00,53.88,53.88,53.87,53.88,2100.0,47.3677,47.3677,47.3589,47.3677,2100.0
2013-05-30 13:45:00,53.87,53.89,53.87,53.89,2200.0,47.3589,47.3765,47.3589,47.3765,2200.0
2013-05-30 13:50:00,53.88,53.91,53.87,53.9,3900.0,47.3677,47.3941,47.3589,47.3853,3900.0
2013-05-30 13:55:00,53.91,53.92,53.89,53.89,6900.0,47.3941,47.4029,47.3765,47.3765,6900.0
2013-05-30 14:00:00,53.89,53.95,53.89,53.93,6600.0,47.3765,47.4293,47.3765,47.4117,6600.0
2013-05-30 14:05:00,53.94,53.94,53.89,53.89,4900.0,47.4205,47.4205,47.3765,47.3765,4900.0
2013-05-30 14:10:00,53.9,53.93,53.9,53.91,7800.0,47.3853,47.4117,47.3853,47.3941,7800.0
2013-05-30 14:15:00,53.92,53.96,53.91,53.93,4600.0,47.4029,47.4381,47.3941,47.4117,4600.0
2013-05-30 14:20:00,53.94,53.96,53.94,53.94,4900.0,47.4205,47.4381,47.4205,47.4205,4900.0
2013-05-30 14:25:00,53.94,53.97,53.93,53.95,5000.0,47.4205,47.4469,47.4117,47.4293,5000.0
2013-05-30 14:30:00,53.95,53.96,53.87,53.9,7200.0,47.4293,47.4381,47.3589,47.3853,7200.0
2013-05-30 14:35:00,53.89,53.95,53.89,53.94,55900.0,47.3765,47.4293,47.3765,47.4205,55900.0
2013-05-30 14:40:00,53.95,53.96,53.92,53.96,6800.0,47.4293,47.4381,47.4029,47.4381,6800.0
2013-05-30 14:45:00,53.94,53.95,53.93,53.94,4600.0,47.4205,47.4293,47.4117,47.4205,4600.0
2013-05-30 14:50:00,53.95,53.99,53.95,53.99,3600.0,47.4293,47.4644,47.4293,47.4644,3600.0
2013-05-30 14:55:00,54.0,54.0,53.94,53.94,5800.0,47.4732,47.4732,47.4205,47.4205,5800.0
2013-05-30 15:00:00,53.94,53.97,53.93,53.94,5700.0,47.4205,47.4469,47.4117,47.4205,5700.0
2013-05-30 15:05:00,53.95,54.0,53.93,54.0,8300.0,47.4293,47.4732,47.4117,47.4732,8300.0
2013-05-30 15:10:00,54.0,54.01,53.96,53.97,10400.0,47.4732,47.482,47.4381,47.4469,10400.0
2013-05-30 15:15:00,53.96,53.99,53.96,53.99,5300.0,47.4381,47.4644,47.4381,47.4644,5300.0
2013-05-30 15:20:00,53.99,54.0,53.93,53.94,9600.0,47.4644,47.4732,47.4117,47.4205,9600.0
2013-05-30 15:25:00,53.95,53.96,53.88,53.88,12000.0,47.4293,47.4381,47.3677,47.3677,12000.0
2013-05-30 15:30:00,53.89,53.91,53.84,53.84,9700.0,47.3765,47.3941,47.3326,47.3326,9700.0
2013-05-30 15:35:00,53.84,53.85,53.8,53.81,16000.0,47.3326,47.3414,47.2974,47.3062,16000.0
2013-05-30 15:40:00,53.82,53.82,53.74,53.75,29000.0,47.315,47.315,47.2447,47.2534,29000.0
2013-05-30 15:45:00,53.75,53.77,53.71,53.71,21500.0,47.2534,47.271,47.2183,47.2183,21500.0
2013-05-30 15:50:00,53.72,53.75,53.72,53.72,37000.0,47.2271,47.2534,47.2271,47.2271,37000.0
2013-05-30 15:55:00,53.73,53.73,53.66,53.67,109900.0,47.2359,47.2359,47.1743,47.1831,109900.0
2013-05-31 09:30:00,53.7,53.84,53.6,53.7,128000.0,47.2095,47.3326,47.1216,47.2095,128000.0
2013-05-31 09:35:00,53.69,54.06,53.69,53.75,118500.0,47.2007,47.526,47.2007,47.2534,118500.0
2013-05-31 09:40:00,53.76,53.83,53.6,53.61,37600.0,47.2622,47.3238,47.1216,47.1304,37600.0
2013-05-31 09:45:00,53.61,53.65,53.21,53.24,117500.0,47.1304,47.1655,46.7787,46.8051,117500.0
2013-05-31 09:50:00,53.23,53.27,53.14,53.24,88100.0,46.7963,46.8315,46.7172,46.8051,88100.0
2013-05-31 09:55:00,53.24,53.24,53.14,53.22,30300.0,46.8051,46.8051,46.7172,46.7875,30300.0
2013-05-31 10:00:00,53.21,53.3,52.93,52.93,62300.0,46.7787,46.8578,46.5326,46.5326,62300.0
2013-05-31 10:05:00,52.91,52.94,52.72,52.75,137000.0,46.515,46.5413,46.3479,46.3743,137000.0
2013-05-31 10:10:00,52.75,52.98,52.75,52.98,39200.0,46.3743,46.5765,46.3743,46.5765,39200.0
2013-05-31 10:15:00,52.98,53.09,52.91,52.96,86000.0,46.5765,46.6732,46.515,46.5589,86000.0
2013-05-31 10:20:00,52.96,53.04,52.9,52.93,157500.0,46.5589,46.6293,46.5062,46.5326,157500.0
2013-05-31 10:25:00,52.94,53.12,52.93,53.09,39900.0,46.5413,46.6996,46.5326,46.6732,39900.0
2013-05-31 10:30:00,53.11,53.17,53.1,53.1,41100.0,46.6908,46.7435,46.682,46.682,41100.0
2013-05-31 10:35:00,53.11,53.19,53.09,53.19,37100.0,46.6908,46.7611,46.6732,46.7611,37100.0
2013-05-31 10:40:00,53.19,53.21,53.09,53.11,28800.0,46.7611,46.7787,46.6732,46.6908,28800.0
2013-05-31 10:45:00,53.11,53.17,53.02,53.06,36000.0,46.6908,46.7435,46.6117,46.6468,36000.0
2013-05-31 10:50:00,53.06,53.11,53.04,53.05,21000.0,46.6468,46.6908,46.6293,46.638,21000.0
2013-05-31 10:55:00,53.05,53.06,52.9,52.99,54900.0,46.638,46.6468,46.5062,46.5853,54900.0
2013-05-31 11:00:00,52.99,53.06,52.99,53.06,126200.0,46.5853,46.6468,46.5853,46.6468,126200.0
2013-05-31 11:05:00,53.07,53.27,53.07,53.2,27500.0,46.6556,46.8315,46.6556,46.7699,27500.0
2013-05-31 11:10:00,53.2,53.38,53.18,53.32,64100.0,46.7699,46.9282,46.7523,46.8754,64100.0
2013-05-31 11:15:00,53.31,53.35,53.22,53.24,23000.0,46.8666,46.9018,46.7875,46.8051,23000.0
2013-05-31 11:20:00,53.24,53.29,53.23,53.28,37700.0,46.8051,46.849,46.7963,46.8402,37700.0
2013-05-31 11:25:00,53.29,53.33,53.26,53.27,17500.0,46.849,46.8842,46.8227,46.8315,17500.0
2013-05-31 11:30:00,53.27,53.36,53.25,53.3,23300.0,46.8315,46.9106,46.8139,46.8578,23300.0
2013-05-31 11:35:00,53.31,53.45,53.3,53.43,39900.0,46.8666,46.9897,46.8578,46.9721,39900.0
2013-05-31 11:40:00,53.44,53.54,53.44,53.47,29600.0,46.9809,47.0688,46.9809,47.0073,29600.0
2013-05-31 11:45:00,53.47,53.48,53.37,53.4,29500.0,47.0073,47.0161,46.9194,46.9457,29500.0
2013-05-31 11:50:00,53.4,53.52,53.35,53.51,18500.0,46.9457,47.0512,46.9018,47.0424,18500.0
2013-05-31 11:55:00,53.51,53.57,53.48,53.48,16700.0,47.0424,47.0952,47.0161,47.0161,16700.0
2013-05-31 12:00:00,53.46,53.52,53.42,53.5,52800.0,46.9985,47.0512,46.9633,47.0337,52800.0
2013-05-31 12:05:00,53.5,53.58,53.47,53.55,30800.0,47.0337,47.104,47.0073,47.0776,30800.0
2013-05-31 12:10:00,53.55,53.56,53.54,53.55,29400.0,47.0776,47.0864,47.0688,47.0776,29400.0
2013-05-31 12:15:00,53.55,53.57,53.51,53.56,36400.0,47.0776,47.0952,47.0424,47.0864,36400.0
2013-05-31 12:20:00,53.55,53.57,53.51,53.56,18700.0,47.0776,47.0952,47.0424,47.0864,18700.0
2013-05-31 12:25:00,53.56,53.57,53.54,53.54,8900.0,47.0864,47.0952,47.0688,47.0688,8900.0
2013-05-31 12:30:00,53.54,53.55,53.45,53.52,24200.0,47.0688,47.0776,46.9897,47.0512,24200.0
2013-05-31 12:35:00,53.52,53.53,53.51,53.51,13300.0,47.0512,47.06,47.0424,47.0424,13300.0
2013-05-31 12:40:00,53.51,53.55,53.51,53.53,11900.0,47.0424,47.0776,47.0424,47.06,11900.0
2013-05-31 12:45:00,53.53,53.54,53.51,53.51,12400.0,47.06,47.0688,47.0424,47.0424,12400.0
2013-05-31 12:50:00,53.52,53.52,53.5,53.51,24000.0,47.0512,47.0512,47.0337,47.0424,24000.0
2013-05-31 12:55:00,53.51,53.52,53.47,53.51,20500.0,47.0424,47.0512,47.0073,47.0424,20500.0
2013-05-31 13:00:00,53.51,53.55,53.5,53.54,20900.0,47.0424,47.0776,47.0337,47.0688,20900.0
2013-05-31 13:05:00,53.55,53.59,53.55,53.56,12800.0,47.0776,47.1128,47.0776,47.0864,12800.0
2013-05-31 13:10:00,53.56,53.56,53.52,53.53,12200.0,47.0864,47.0864,47.0512,47.06,12200.0
2013-05-31 13:15:00,53.53,53.54,53.52,53.53,21800.0,47.06,47.0688,47.0512,47.06,21800.0
2013-05-31 13:20:00,53.53,53.58,53.53,53.53,14000.0,47.06,47.104,47.06,47.06,14000.0
2013-05-31 13:25:00,53.53,53.54,53.51,53.54,21000.0,47.06,47.0688,47.0424,47.0688,21000.0
2013-05-31 13:30:00,53.54,53.54,53.48,53.5,13300.0,47.0688,47.0688,47.0161,47.0337,13300.0
2013-05-31 13:35:00,53.5,53.51,53.48,53.49,25300.0,47.0337,47.0424,47.0161,47.0249,25300.0
2013-05-31 13:40:00,53.49,53.51,53.49,53.5,15900.0,47.0249,47.0424,47.0249,47.0337,15900.0
2013-05-31 13:45:00,53.5,53.54,53.49,53.5,10300.0,47.0337,47.0688,47.0249,47.0337,10300.0
2013-05-31 13:50:00,53.49,53.52,53.48,53.49,22200.0,47.0249,47.0512,47.0161,47.0249,22200.0
2013-05-31 13:55:00,53.48,53.52,53.48,53.49,20800.0,47.0161,47.0512,47.0161,47.0249,20800.0
2013-05-31 14:00:00,53.49,53.5,53.48,53.49,19100.0,47.0249,47.0337,47.0161,47.0249,19100.0
2013-05-31 14:05:00,53.5,53.51,53.49,53.5,16500.0,47.0337,47.0424,47.0249,47.0337,16500.0
2013-05-31 14:10:00,53.5,53.5,53.4,53.43,54000.0,47.0337,47.0337,46.9457,46.9721,54000.0
2013-05-31 14:15:00,53.42,53.44,53.37,53.42,17700.0,46.9633,46.9809,46.9194,46.9633,17700.0
2013-05-31 14:20:00,53.41,53.45,53.38,53.4,25600.0,46.9545,46.9897,46.9282,46.9457,25600.0
2013-05-31 14:25:00,53.4,53.44,53.39,53.4,25200.0,46.9457,46.9809,46.937,46.9457,25200.0
2013-05-31 14:30:00,53.41,53.41,53.26,53.26,43200.0,46.9545,46.9545,46.8227,46.8227,43200.0
2013-05-31 14:35:00,53.26,53.26,53.16,53.23,32600.0,46.8227,46.8227,46.7348,46.7963,32600.0
2013-05-31 14:40:00,53.23,53.29,53.19,53.28,18400.0,46.7963,46.849,46.7611,46.8402,18400.0
2013-05-31 14:45:00,53.28,53.28,53.2,53.25,25500.0,46.8402,46.8402,46.7699,46.8139,25500.0
2013-05-31 14:50:00,53.26,53.26,53.25,53.25,48400.0,46.8227,46.8227,46.8139,46.8139,48400.0
2013-05-31 14:55:00,53.25,53.27,53.16,53.17,43500.0,46.8139,46.8315,46.7348,46.7435,43500.0
2013-05-31 15:00:00,53.18,53.3,53.15,53.29,26200.0,46.7523,46.8578,46.726,46.849,26200.0
2013-05-31 15:05:00,53.29,53.31,53.25,53.25,36300.0,46.849,46.8666,46.8139,46.8139,36300.0
2013-05-31 15:10:00,53.25,53.29,53.23,53.26,27100.0,46.8139,46.849,46.7963,46.8227,27100.0
2013-05-31 15:15:00,53.26,53.26,53.18,53.18,14800.0,46.8227,46.8227,46.7523,46.7523,14800.0
2013-05-31 15:20:00,53.19,53.31,53.19,53.3,20300.0,46.7611,46.8666,46.7611,46.8578,20300.0
2013-05-31 15:25:00,53.3,53.3,53.14,53.14,29300.0,46.8578,46.8578,46.7172,46.7172,29300.0
2013-05-31 15:30:00,53.13,53.16,53.05,53.09,38400.0,46.7084,46.7348,46.638,46.6732,38400.0
2013-05-31 15:35:00,53.1,53.15,53.07,53.12,39200.0,46.682,46.726,46.6556,46.6996,39200.0
2013-05-31 15:40:00,53.11,53.18,53.09,53.14,92400.0,46.6908,46.7523,46.6732,46.7172,92400.0
2013-05-31 15:45:00,53.14,53.18,53.02,53.03,66500.0,46.7172,46.7523,46.6117,46.6205,66500.0
2013-05-31 15:50:00,53.03,53.03,52.94,52.96,133300.0,46.6205,46.6205,46.5413,46.5589,133300.0
2013-05-31 15:55:00,52.98,52.98,52.79,52.79,147000.0,46.5765,46.5765,46.4095,46.4095,147000.0
2013-06-03 09:30:00,53.06,53.41,52.8,52.9,212000.0,46.6468,46.9545,46.4183,46.5062,212000.0
2013-06-03 09:35:00,52.9,52.95,52.7,52.7,74500.0,46.5062,46.5501,46.3304,46.3304,74500.0
2013-06-03 09:40:00,52.7,52.91,52.65,52.82,34700.0,46.3304,46.515,46.2864,46.4358,34700.0
2013-06-03 09:45:00,52.83,52.87,52.76,52.78,88800.0,46.4446,46.4798,46.3831,46.4007,88800.0
2013-06-03 09:50:00,52.8,52.95,52.71,52.95,61700.0,46.4183,46.5501,46.3391,46.5501,61700.0
2013-06-03 09:55:00,52.96,53.32,52.95,53.3,66700.0,46.5589,46.8754,46.5501,46.8578,66700.0
2013-06-03 10:00:00,53.3,53.45,53.18,53.42,66900.0,46.8578,46.9897,46.7523,46.9633,66900.0
2013-06-03 10:05:00,53.42,53.69,53.4,53.64,93100.0,46.9633,47.2007,46.9457,47.1567,93100.0
2013-06-03 10:10:00,53.62,53.71,53.43,53.47,44300.0,47.1392,47.2183,46.9721,47.0073,44300.0
2013-06-03 10:15:00,53.48,53.75,53.48,53.73,45100.0,47.0161,47.2534,47.0161,47.2359,45100.0
2013-06-03 10:20:00,53.74,53.81,53.61,53.78,50800.0,47.2447,47.3062,47.1304,47.2798,50800.0
2013-06-03 10:25:00,53.77,53.77,53.61,53.7,91600.0,47.271,47.271,47.1304,47.2095,91600.0
2013-06-03 10:30:00,53.69,53.91,53.69,53.91,49700.0,47.2007,47.3941,47.2007,47.3941,49700.0
2013-06-03 10:35:00,53.92,53.94,53.76,53.85,47600.0,47.4029,47.4205,47.2622,47.3414,47600.0
2013-06-03 10:40:00,53.86,53.86,53.75,53.84,53800.0,47.3501,47.3501,47.2534,47.3326,53800.0
2013-06-03 10:45:00,53.83,53.84,53.73,53.79,26400.0,47.3238,47.3326,47.2359,47.2886,26400.0
2013-06-03 10:50:00,53.8,53.9,53.77,53.9,28500.0,47.2974,47.3853,47.271,47.3853,28500.0
2013-06-03 10:55:00,53.9,53.95,53.85,53.85,40800.0,47.3853,47.4293,47.3414,47.3414,40800.0
2013-06-03 11:00:00,53.85,53.99,53.84,53.89,26300.0,47.3414,47.4644,47.3326,47.3765,26300.0
2013-06-03 11:05:00,53.89,53.89,53.79,53.8,44100.0,47.3765,47.3765,47.2886,47.2974,44100.0
2013-06-03 11:10:00,53.8,53.8,53.67,53.77,35600.0,47.2974,47.2974,47.1831,47.271,35600.0
2013-06-03 11:15:00,53.77,53.85,53.69,53.73,24600.0,47.271,47.3414,47.2007,47.2359,24600.0
2013-06-03 11:20:00,53.72,53.79,53.5,53.54,27800.0,47.2271,47.2886,47.0337,47.0688,27800.0
2013-06-03 11:25:00,53.56,53.62,53.44,53.47,46200.0,47.0864,47.1392,46.9809,47.0073,46200.0
2013-06-03 11:30:00,53.47,53.55,53.42,53.5,180700.0,47.0073,47.0776,46.9633,47.0337,180700.0
2013-06-03 11:35:00,53.5,53.51,53.43,53.43,30800.0,47.0337,47.0424,46.9721,46.9721,30800.0
2013-06-03 11:40:00,53.43,53.43,53.38,53.42,40100.0,46.9721,46.9721,46.9282,46.9633,40100.0
2013-06-03 11:45:00,53.41,53.43,53.35,53.37,73500.0,46.9545,46.9721,46.9018,46.9194,73500.0
2013-06-03 11:50:00,53.36,53.37,53.28,53.32,19800.0,46.9106,46.9194,46.8402,46.8754,19800.0
2013-06-03 11:55:00,53.31,53.35,53.29,53.34,22400.0,46.8666,46.9018,46.849,46.893,22400.0
2013-06-03 12:00:00,53.34,53.34,53.2,53.21,51600.0,46.893,46.893,46.7699,46.7787,51600.0
2013-06-03 12:05:00,53.2,53.24,53.16,53.24,61000.0,46.7699,46.8051,46.7348,46.8051,61000.0
2013-06-03 12:10:00,53.24,53.33,53.24,53.27,35000.0,46.8051,46.8842,46.8051,46.8315,35000.0
2013-06-03 12:15:00,53.28,53.28,53.19,53.22,27200.0,46.8402,46.8402,46.7611,46.7875,27200.0
2013-06-03 12:20:00,53.21,53.25,53.13,53.19,38700.0,46.7787,46.8139,46.7084,46.7611,38700.0
2013-06-03 12:25:00,53.18,53.23,53.18,53.23,23400.0,46.7523,46.7963,46.7523,46.7963,23400.0
2013-06-03 12:30:00,53.22,53.25,53.18,53.24,16700.0,46.7875,46.8139,46.7523,46.8051,16700.0
2013-06-03 12:35:00,53.25,53.29,53.22,53.23,20300.0,46.8139,46.849,46.7875,46.7963,20300.0
2013-06-03 12:40:00,53.22,53.24,53.17,53.18,41800.0,46.7875,46.8051,46.7435,46.7523,41800.0
2013-06-03 12:45:00,53.18,53.21,53.17,53.2,16200.0,46.7523,46.7787,46.7435,46.7699,16200.0
2013-06-03 12:50:00,53.2,53.23,53.17,53.2,16700.0,46.7699,46.7963,46.7435,46.7699,16700.0
2013-06-03 12:55:00,53.19,53.23,53.16,53.21,25300.0,46.7611,46.7963,46.7348,46.7787,25300.0
2013-06-03 13:00:00,53.2,53.24,53.16,53.2,37000.0,46.7699,46.8051,46.7348,46.7699,37000.0
2013-06-03 13:05:00,53.22,53.25,53.19,53.22,44300.0,46.7875,46.8139,46.7611,46.7875,44300.0
2013-06-03 13:10:00,53.2,53.28,53.19,53.27,23200.0,46.7699,46.8402,46.7611,46.8315,23200.0
2013-06-03 13:15:00,53.27,53.28,53.21,53.27,30800.0,46.8315,46.8402,46.7787,46.8315,30800.0
2013-06-03 13:20:00,53.27,53.27,53.19,53.22,16200.0,46.8315,46.8315,46.7611,46.7875,16200.0
2013-06-03 13:25:00,53.22,53.23,53.19,53.21,21900.0,46.7875,46.7963,46.7611,46.7787,21900.0
2013-06-03 13:30:00,53.22,53.23,53.19,53.22,18700.0,46.7875,46.7963,46.7611,46.7875,18700.0
2013-06-03 13:35:00,53.2,53.23,53.18,53.23,19800.0,46.7699,46.7963,46.7523,46.7963,19800.0
2013-06-03 13:40:00,53.21,53.24,53.18,53.2,34600.0,46.7787,46.8051,46.7523,46.7699,34600.0
2013-06-03 13:45:00,53.21,53.33,53.21,53.3,34700.0,46.7787,46.8842,46.7787,46.8578,34700.0
2013-06-03 13:50:00,53.31,53.4,53.31,53.33,26000.0,46.8666,46.9457,46.8666,46.8842,26000.0
2013-06-03 13:55:00,53.35,53.39,53.32,53.32,23400.0,46.9018,46.937,46.8754,46.8754,23400.0
2013-06-03 14:00:00,53.33,53.34,53.26,53.32,19600.0,46.8842,46.893,46.8227,46.8754,19600.0
2013-06-03 14:05:00,53.33,53.44,53.33,53.42,14000.0,46.8842,46.9809,46.8842,46.9633,14000.0
2013-06-03 14:10:00,53.43,53.45,53.4,53.45,17100.0,46.9721,46.9897,46.9457,46.9897,17100.0
2013-06-03 14:15:00,53.45,53.47,53.45,53.47,11200.0,46.9897,47.0073,46.9897,47.0073,11200.0
2013-06-03 14:20:00,53.47,53.48,53.37,53.37,36700.0,47.0073,47.0161,46.9194,46.9194,36700.0
2013-06-03 14:25:00,53.39,53.39,53.31,53.33,27300.0,46.937,46.937,46.8666,46.8842,27300.0
2013-06-03 14:30:00,53.35,53.39,53.34,53.39,23500.0,46.9018,46.937,46.893,46.937,23500.0
2013-06-03 14:35:00,53.38,53.38,53.29,53.3,40600.0,46.9282,46.9282,46.849,46.8578,40600.0
2013-06-03 14:40:00,53.3,53.32,53.26,53.3,60700.0,46.8578,46.8754,46.8227,46.8578,60700.0
2013-06-03 14:45:00,53.3,53.31,53.17,53.21,24800.0,46.8578,46.8666,46.7435,46.7787,24800.0
2013-06-03 14:50:00,53.21,53.25,53.15,53.18,41500.0,46.7787,46.8139,46.726,46.7523,41500.0
2013-06-03 14:55:00,53.2,53.23,53.19,53.21,29900.0,46.7699,46.7963,46.7611,46.7787,29900.0
2013-06-03 15:00:00,53.2,53.22,53.17,53.17,58600.0,46.7699,46.7875,46.7435,46.7435,58600.0
2013-06-03 15:05:00,53.17,53.19,53.05,53.09,65500.0,46.7435,46.7611,46.638,46.6732,65500.0
2013-06-03 15:10:00,53.11,53.21,53.1,53.1,45600.0,46.6908,46.7787,46.682,46.682,45600.0
2013-06-03 15:15:00,53.13,53.18,53.03,53.13,92500.0,46.7084,46.7523,46.6205,46.7084,92500.0
2013-06-03 15:20:00,53.13,53.28,53.13,53.17,63900.0,46.7084,46.8402,46.7084,46.7435,63900.0
2013-06-03 15:25:00,53.17,53.22,53.1,53.22,67500.0,46.7435,46.7875,46.682,46.7875,67500.0
2013-06-03 15:30:00,53.22,53.4,53.21,53.36,84900.0,46.7875,46.9457,46.7787,46.9106,84900.0
2013-06-03 15:35:00,53.35,53.35,53.3,53.33,46000.0,46.9018,46.9018,46.8578,46.8842,46000.0
2013-06-03 15:40:00,53.32,53.42,53.32,53.42,52700.0,46.8754,46.9633,46.8754,46.9633,52700.0
2013-06-03 15:45:00,53.42,53.52,53.42,53.46,102800.0,46.9633,47.0512,46.9633,46.9985,102800.0
2013-06-03 15:50:00,53.45,53.45,53.34,53.42,101300.0,46.9897,46.9897,46.893,46.9633,101300.0
2013-06-03 15:55:00,53.42,53.58,53.4,53.54,203500.0,46.9633,47.104,46.9457,47.0688,203500.0
2013-06-04 09:30:00,50.0,50.0,49.33,49.87,869000.0,43.9567,43.9567,43.3677,43.8424,869000.0
2013-06-04 09:35:00,49.87,50.22,49.7,49.88,569500.0,43.8424,44.1501,43.6929,43.8512,569500.0
2013-06-04 09:40:00,49.85,50.01,49.71,49.89,458200.0,43.8248,43.9655,43.7017,43.86,458200.0
2013-06-04 09:45:00,49.93,49.94,49.5,49.56,512400.0,43.8952,43.9039,43.5171,43.5699,512400.0
2013-06-04 09:50:00,49.57,49.82,49.36,49.75,360400.0,43.5787,43.7984,43.394,43.7369,360400.0
2013-06-04 09:55:00,49.75,50.0,49.66,49.67,272700.0,43.7369,43.9567,43.6578,43.6666,272700.0
2013-06-04 10:00:00,49.67,49.8,49.45,49.45,250400.0,43.6666,43.7809,43.4732,43.4732,250400.0
2013-06-04 10:05:00,49.46,49.61,49.25,49.55,457300.0,43.482,43.6138,43.2973,43.5611,457300.0
2013-06-04 10:10:00,49.6,49.85,49.59,49.64,279900.0,43.605,43.8248,43.5962,43.6402,279900.0
2013-06-04 10:15:00,49.64,49.79,49.41,49.48,350900.0,43.6402,43.7721,43.438,43.4995,350900.0
2013-06-04 10:20:00,49.47,49.5,49.25,49.4,280800.0,43.4907,43.5171,43.2973,43.4292,280800.0
2013-06-04 10:25:00,49.39,49.69,49.37,49.61,212800.0,43.4204,43.6842,43.4028,43.6138,212800.0
2013-06-04 10:30:00,49.6,50.05,49.57,49.82,411800.0,43.605,44.0006,43.5787,43.7984,411800.0
2013-06-04 10:35:00,49.82,49.9,49.4,49.52,225100.0,43.7984,43.8688,43.4292,43.5347,225100.0
2013-06-04 10:40:00,49.53,49.71,49.44,49.61,272800.0,43.5435,43.7017,43.4644,43.6138,272800.0
2013-06-04 10:45:00,49.61,49.76,49.51,49.72,142600.0,43.6138,43.7457,43.5259,43.7105,142600.0
2013-06-04 10:50:00,49.72,49.81,49.57,49.58,139500.0,43.7105,43.7897,43.5787,43.5875,139500.0
2013-06-04 10:55:00,49.58,49.66,49.51,49.57,93400.0,43.5875,43.6578,43.5259,43.5787,93400.0
2013-06-04 11:00:00,49.56,49.56,49.4,49.42,284400.0,43.5699,43.5699,43.4292,43.4468,284400.0
2013-06-04 11:05:00,49.43,49.7,49.41,49.7,282600.0,43.4556,43.6929,43.438,43.6929,282600.0
2013-06-04 11:10:00,49.7,49.75,49.5,49.54,599500.0,43.6929,43.7369,43.5171,43.5523,599500.0
2013-06-04 11:15:00,49.54,49.57,49.42,49.42,105800.0,43.5523,43.5787,43.4468,43.4468,105800.0
2013-06-04 11:20:00,49.43,49.63,49.42,49.59,84100.0,43.4556,43.6314,43.4468,43.5962,84100.0
2013-06-04 11:25:00,49.58,49.59,49.44,49.49,84700.0,43.5875,43.5962,43.4644,43.5083,84700.0
2013-06-04 11:30:00,49.49,49.52,49.43,49.48,91200.0,43.5083,43.5347,43.4556,43.4995,91200.0
2013-06-04 11:35:00,49.48,49.57,49.48,49.53,164600.0,43.4995,43.5787,43.4995,43.5435,164600.0
2013-06-04 11:40:00,49.53,49.62,49.51,49.54,88400.0,43.5435,43.6226,43.5259,43.5523,88400.0
2013-06-04 11:45:00,49.55,49.55,49.49,49.5,82500.0,43.5611,43.5611,43.5083,43.5171,82500.0
2013-06-04 11:50:00,49.5,49.62,49.49,49.55,122500.0,43.5171,43.6226,43.5083,43.5611,122500.0
2013-06-04 11:55:00,49.55,49.56,49.5,49.51,66800.0,43.5611,43.5699,43.5171,43.5259,66800.0
2013-06-04 12:00:00,49.51,49.55,49.5,49.51,114400.0,43.5259,43.5611,43.5171,43.5259,114400.0
2013-06-04 12:05:00,49.51,49.51,49.42,49.49,258300.0,43.5259,43.5259,43.4468,43.5083,258300.0
2013-06-04 12:10:00,49.5,49.57,49.46,49.47,114800.0,43.5171,43.5787,43.482,43.4907,114800.0
2013-06-04 12:15:00,49.48,49.52,49.44,49.51,114900.0,43.4995,43.5347,43.4644,43.5259,114900.0
2013-06-04 12:20:00,49.51,49.51,49.46,49.5,49700.0,43.5259,43.5259,43.482,43.5171,49700.0
2013-06-04 12:25:00,49.5,49.56,49.48,49.52,59300.0,43.5171,43.5699,43.4995,43.5347,59300.0
2013-06-04 12:30:00,49.53,49.7,49.5,49.65,125000.0,43.5435,43.6929,43.5171,43.649,125000.0
2013-06-04 12:35:00,49.65,49.83,49.47,49.56,220400.0,43.649,43.8072,43.4907,43.5699,220400.0
2013-06-04 12:40:00,49.56,49.58,49.53,49.57,74900.0,43.5699,43.5875,43.5435,43.5787,74900.0
2013-06-04 12:45:00,49.57,49.75,49.56,49.6,152000.0,43.5787,43.7369,43.5699,43.605,152000.0
2013-06-04 12:50:00,49.61,49.62,49.54,49.54,73400.0,43.6138,43.6226,43.5523,43.5523,73400.0
2013-06-04 12:55:00,49.54,49.6,49.54,49.59,50000.0,43.5523,43.605,43.5523,43.5962,50000.0
2013-06-04 13:00:00,49.59,49.6,49.48,49.5,75000.0,43.5962,43.605,43.4995,43.5171,75000.0
2013-06-04 13:05:00,49.5,49.55,49.48,49.51,67800.0,43.5171,43.5611,43.4995,43.5259,67800.0
2013-06-04 13:10:00,49.51,49.53,49.48,49.52,49900.0,43.5259,43.5435,43.4995,43.5347,49900.0
2013-06-04 13:15:00,49.52,49.54,49.5,49.54,33900.0,43.5347,43.5523,43.5171,43.5523,33900.0
2013-06-04 13:20:00,49.53,49.54,49.49,49.49,51700.0,43.5435,43.5523,43.5083,43.5083,51700.0
2013-06-04 13:25:00,49.49,49.49,49.3,49.36,172500.0,43.5083,43.5083,43.3413,43.394,172500.0
2013-06-04 13:30:00,49.35,49.36,49.2,49.34,129300.0,43.3853,43.394,43.2534,43.3765,129300.0
2013-06-04 13:35:00,49.33,49.34,49.09,49.16,118100.0,43.3677,43.3765,43.1567,43.2182,118100.0
2013-06-04 13:40:00,49.16,49.32,49.16,49.31,102500.0,43.2182,43.3589,43.2182,43.3501,102500.0
2013-06-04 13:45:00,49.31,49.44,49.29,49.35,138000.0,43.3501,43.4644,43.3325,43.3853,138000.0
2013-06-04 13:50:00,49.35,49.38,49.28,49.28,81600.0,43.3853,43.4116,43.3237,43.3237,81600.0
2013-06-04 13:55:00,49.28,49.32,49.16,49.25,59800.0,43.3237,43.3589,43.2182,43.2973,59800.0
2013-06-04 14:00:00,49.25,49.3,49.2,49.29,99100.0,43.2973,43.3413,43.2534,43.3325,99100.0
2013-06-04 14:05:00,49.29,49.34,49.27,49.31,72300.0,43.3325,43.3765,43.3149,43.3501,72300.0
2013-06-04 14:10:00,49.31,49.37,49.29,49.36,89600.0,43.3501,43.4028,43.3325,43.394,89600.0
2013-06-04 14:15:00,49.37,49.67,49.37,49.49,135400.0,43.4028,43.6666,43.4028,43.5083,135400.0
2013-06-04 14:20:00,49.49,49.51,49.42,49.48,70600.0,43.5083,43.5259,43.4468,43.4995,70600.0
2013-06-04 14:25:00,49.48,49.54,49.46,49.5,65500.0,43.4995,43.5523,43.482,43.5171,65500.0
2013-06-04 14:30:00,49.5,49.53,49.49,49.51,125800.0,43.5171,43.5435,43.5083,43.5259,125800.0
2013-06-04 14:35:00,49.5,49.52,49.49,49.52,59800.0,43.5171,43.5347,43.5083,43.5347,59800.0
2013-06-04 14:40:00,49.51,49.53,49.34,49.34,100000.0,43.5259,43.5435,43.3765,43.3765,100000.0
2013-06-04 14:45:00,49.33,49.34,49.3,49.32,46300.0,43.3677,43.3765,43.3413,43.3589,46300.0
2013-06-04 14:50:00,49.31,49.38,49.25,49.3,72500.0,43.3501,43.4116,43.2973,43.3413,72500.0
2013-06-04 14:55:00,49.29,49.3,49.15,49.28,110000.0,43.3325,43.3413,43.2094,43.3237,110000.0
2013-06-04 15:00:00,49.29,49.3,49.26,49.27,59000.0,43.3325,43.3413,43.3061,43.3149,59000.0
2013-06-04 15:05:00,49.27,49.3,49.25,49.28,72100.0,43.3149,43.3413,43.2973,43.3237,72100.0
2013-06-04 15:10:00,49.27,49.28,49.12,49.18,67200.0,43.3149,43.3237,43.1831,43.2358,67200.0
2013-06-04 15:15:00,49.18,49.28,49.15,49.28,89700.0,43.2358,43.3237,43.2094,43.3237,89700.0
2013-06-04 15:20:00,49.29,49.39,49.28,49.36,106600.0,43.3325,43.4204,43.3237,43.394,106600.0
2013-06-04 15:25:00,49.35,49.37,49.21,49.23,82800.0,43.3853,43.4028,43.2622,43.2798,82800.0
2013-06-04 15:30:00,49.23,49.51,49.23,49.46,249900.0,43.2798,43.5259,43.2798,43.482,249900.0
2013-06-04 15:35:00,49.47,49.5,49.43,49.49,188900.0,43.4907,43.5171,43.4556,43.5083,188900.0
2013-06-04 15:40:00,49.49,49.63,49.49,49.61,378100.0,43.5083,43.6314,43.5083,43.6138,378100.0
2013-06-04 15:45:00,49.61,49.61,49.42,49.46,419900.0,43.6138,43.6138,43.4468,43.482,419900.0
2013-06-04 15:50:00,49.47,49.53,49.25,49.31,414900.0,43.4907,43.5435,43.2973,43.3501,414900.0
2013-06-04 15:55:00,49.3,49.33,48.61,48.65,791800.0,43.3413,43.3677,42.7347,42.7699,791800.0
2013-06-05 09:30:00,49.3,50.06,49.22,49.96,578300.0,43.3413,44.0094,43.271,43.9215,578300.0
2013-06-05 09:35:00,49.99,50.3,49.9,50.16,283900.0,43.9479,44.2204,43.8688,44.0974,283900.0
2013-06-05 09:40:00,50.16,50.69,50.09,50.41,409500.0,44.0974,44.5633,44.0358,44.3171,409500.0
2013-06-05 09:45:00,50.41,50.77,50.41,50.68,214500.0,44.3171,44.6336,44.3171,44.5545,214500.0
2013-06-05 09:50:00,50.68,50.81,50.43,50.43,182700.0,44.5545,44.6688,44.3347,44.3347,182700.0
2013-06-05 09:55:00,50.44,50.58,50.26,50.29,173400.0,44.3435,44.4666,44.1853,44.2116,173400.0
2013-06-05 10:00:00,50.29,50.89,50.26,50.88,237300.0,44.2116,44.7391,44.1853,44.7303,237300.0
2013-06-05 10:05:00,50.88,50.97,50.74,50.79,132000.0,44.7303,44.8094,44.6072,44.6512,132000.0
2013-06-05 10:10:00,50.78,50.82,50.68,50.74,138600.0,44.6424,44.6776,44.5545,44.6072,138600.0
2013-06-05 10:15:00,50.72,50.85,50.68,50.85,123600.0,44.5897,44.704,44.5545,44.704,123600.0
2013-06-05 10:20:00,50.83,50.85,50.5,50.51,138900.0,44.6864,44.704,44.3963,44.405,138900.0
2013-06-05 10:25:00,50.51,50.78,50.51,50.68,174200.0,44.405,44.6424,44.405,44.5545,174200.0
2013-06-05 10:30:00,50.69,50.72,50.63,50.64,61300.0,44.5633,44.5897,44.5105,44.5193,61300.0
2013-06-05 10:35:00,50.65,50.91,50.64,50.82,143800.0,44.5281,44.7567,44.5193,44.6776,143800.0
2013-06-05 10:40:00,50.82,51.15,50.81,51.13,157400.0,44.6776,44.9677,44.6688,44.9501,157400.0
2013-06-05 10:45:00,51.13,51.2,50.94,51.02,136500.0,44.9501,45.0117,44.7831,44.8534,136500.0
2013-06-05 10:50:00,51.02,51.1,50.91,51.03,87800.0,44.8534,44.9237,44.7567,44.8622,87800.0
2013-06-05 10:55:00,51.03,51.04,50.88,50.98,64700.0,44.8622,44.871,44.7303,44.8182,64700.0
2013-06-05 11:00:00,50.97,51.01,50.88,50.98,138600.0,44.8094,44.8446,44.7303,44.8182,138600.0
2013-06-05 11:05:00,50.98,51.1,50.95,51.03,100600.0,44.8182,44.9237,44.7919,44.8622,100600.0
2013-06-05 11:10:00,51.01,51.06,50.97,51.03,54700.0,44.8446,44.8886,44.8094,44.8622,54700.0
2013-06-05 11:15:00,51.01,51.07,50.88,50.97,61100.0,44.8446,44.8974,44.7303,44.8094,61100.0
2013-06-05 11:20:00,50.98,51.1,50.94,51.06,121100.0,44.8182,44.9237,44.7831,44.8886,121100.0
2013-06-05 11:25:00,51.06,51.09,51.0,51.0,51200.0,44.8886,44.9149,44.8358,44.8358,51200.0
2013-06-05 11:30:00,51.0,51.04,50.96,50.97,152700.0,44.8358,44.871,44.8007,44.8094,152700.0
2013-06-05 11:35:00,50.98,51.13,50.97,51.08,132400.0,44.8182,44.9501,44.8094,44.9062,132400.0
2013-06-05 11:40:00,51.08,51.09,51.01,51.02,40000.0,44.9062,44.9149,44.8446,44.8534,40000.0
2013-06-05 11:45:00,51.03,51.1,51.02,51.04,56700.0,44.8622,44.9237,44.8534,44.871,56700.0
2013-06-05 11:50:00,51.03,51.03,50.89,50.89,104500.0,44.8622,44.8622,44.7391,44.7391,104500.0
2013-06-05 11:55:00,50.89,50.91,50.73,50.73,125800.0,44.7391,44.7567,44.5985,44.5985,125800.0
2013-06-05 12:00:00,50.73,50.77,50.57,50.68,98100.0,44.5985,44.6336,44.4578,44.5545,98100.0
2013-06-05 12:05:00,50.67,50.76,50.57,50.71,98200.0,44.5457,44.6248,44.4578,44.5809,98200.0
2013-06-05 12:10:00,50.7,50.71,50.61,50.68,70400.0,44.5721,44.5809,44.493,44.5545,70400.0
2013-06-05 12:15:00,50.67,50.75,50.64,50.7,42400.0,44.5457,44.616,44.5193,44.5721,42400.0
2013-06-05 12:20:00,50.71,50.71,50.67,50.69,44000.0,44.5809,44.5809,44.5457,44.5633,44000.0
2013-06-05 12:25:00,50.69,50.72,50.66,50.69,57100.0,44.5633,44.5897,44.5369,44.5633,57100.0
2013-06-05 12:30:00,50.69,50.69,50.47,50.49,100700.0,44.5633,44.5633,44.3699,44.3875,100700.0
2013-06-05 12:35:00,50.5,50.57,50.45,50.46,117900.0,44.3963,44.4578,44.3523,44.3611,117900.0
2013-06-05 12:40:00,50.46,50.47,50.38,50.41,67000.0,44.3611,44.3699,44.2908,44.3171,67000.0
2013-06-05 12:45:00,50.4,50.43,50.38,50.38,42100.0,44.3083,44.3347,44.2908,44.2908,42100.0
2013-06-05 12:50:00,50.39,50.45,50.38,50.44,72700.0,44.2996,44.3523,44.2908,44.3435,72700.0
2013-06-05 12:55:00,50.44,50.48,50.4,50.46,60800.0,44.3435,44.3787,44.3083,44.3611,60800.0
2013-06-05 13:00:00,50.46,50.54,50.43,50.54,63000.0,44.3611,44.4314,44.3347,44.4314,63000.0
2013-06-05 13:05:00,50.55,50.63,50.54,50.58,59200.0,44.4402,44.5105,44.4314,44.4666,59200.0
2013-06-05 13:10:00,50.58,50.63,50.57,50.59,61700.0,44.4666,44.5105,44.4578,44.4754,61700.0
2013-06-05 13:15:00,50.59,50.59,50.44,50.45,45000.0,44.4754,44.4754,44.3435,44.3523,45000.0
2013-06-05 13:20:00,50.45,50.45,50.38,50.39,50800.0,44.3523,44.3523,44.2908,44.2996,50800.0
2013-06-05 13:25:00,50.38,50.4,50.3,50.35,65500.0,44.2908,44.3083,44.2204,44.2644,65500.0
2013-06-05 13:30:00,50.36,50.48,50.34,50.42,42300.0,44.2732,44.3787,44.2556,44.3259,42300.0
2013-06-05 13:35:00,50.41,50.45,50.19,50.23,60900.0,44.3171,44.3523,44.1237,44.1589,60900.0
2013-06-05 13:40:00,50.23,50.39,50.22,50.37,52300.0,44.1589,44.2996,44.1501,44.282,52300.0
2013-06-05 13:45:00,50.38,50.42,50.26,50.26,33000.0,44.2908,44.3259,44.1853,44.1853,33000.0
2013-06-05 13:50:00,50.27,50.27,50.09,50.1,94300.0,44.1941,44.1941,44.0358,44.0446,94300.0
2013-06-05 13:55:00,50.1,50.15,50.0,50.13,69100.0,44.0446,44.0886,43.9567,44.071,69100.0
2013-06-05 14:00:00,50.15,50.26,50.11,50.2,44200.0,44.0886,44.1853,44.0534,44.1325,44200.0
2013-06-05 14:05:00,50.2,50.26,50.14,50.19,48300.0,44.1325,44.1853,44.0798,44.1237,48300.0
2013-06-05 14:10:00,50.18,50.19,50.08,50.13,30900.0,44.1149,44.1237,44.027,44.071,30900.0
2013-06-05 14:15:00,50.12,50.22,50.12,50.17,33000.0,44.0622,44.1501,44.0622,44.1061,33000.0
2013-06-05 14:20:00,50.17,50.18,50.04,50.06,33500.0,44.1061,44.1149,43.9919,44.0094,33500.0
2013-06-05 14:25:00,50.04,50.05,49.96,49.96,47800.0,43.9919,44.0006,43.9215,43.9215,47800.0
2013-06-05 14:30:00,49.97,49.99,49.92,49.98,38700.0,43.9303,43.9479,43.8864,43.9391,38700.0
2013-06-05 14:35:00,49.97,50.12,49.97,50.11,41400.0,43.9303,44.0622,43.9303,44.0534,41400.0
2013-06-05 14:40:00,50.11,50.22,50.04,50.2,43200.0,44.0534,44.1501,43.9919,44.1325,43200.0
2013-06-05 14:45:00,50.2,50.25,50.19,50.23,29000.0,44.1325,44.1765,44.1237,44.1589,29000.0
2013-06-05 14:50:00,50.24,50.29,50.17,50.17,42400.0,44.1677,44.2116,44.1061,44.1061,42400.0
2013-06-05 14:55:00,50.17,50.29,50.16,50.27,38300.0,44.1061,44.2116,44.0974,44.1941,38300.0
2013-06-05 15:00:00,50.27,50.28,50.13,50.18,41400.0,44.1941,44.2028,44.071,44.1149,41400.0
2013-06-05 15:05:00,50.17,50.2,50.09,50.09,41100.0,44.1061,44.1325,44.0358,44.0358,41100.0
2013-06-05 15:10:00,50.09,50.22,50.08,50.21,36300.0,44.0358,44.1501,44.027,44.1413,36300.0
2013-06-05 15:15:00,50.22,50.27,50.19,50.22,29400.0,44.1501,44.1941,44.1237,44.1501,29400.0
2013-06-05 15:20:00,50.22,50.34,50.18,50.31,93100.0,44.1501,44.2556,44.1149,44.2292,93100.0
2013-06-05 15:25:00,50.32,50.43,50.32,50.38,65000.0,44.238,44.3347,44.238,44.2908,65000.0
2013-06-05 15:30:00,50.38,50.41,50.29,50.32,79400.0,44.2908,44.3171,44.2116,44.238,79400.0
2013-06-05 15:35:00,50.31,50.48,50.31,50.43,83700.0,44.2292,44.3787,44.2292,44.3347,83700.0
2013-06-05 15:40:00,50.43,50.46,50.32,50.32,81800.0,44.3347,44.3611,44.238,44.238,81800.0
2013-06-05 15:45:00,50.32,50.36,50.24,50.27,122800.0,44.238,44.2732,44.1677,44.1941,122800.0
2013-06-05 15:50:00,50.26,50.31,50.17,50.18,130800.0,44.1853,44.2292,44.1061,44.1149,130800.0
2013-06-05 15:55:00,50.18,50.31,50.17,50.19,184700.0,44.1149,44.2292,44.1061,44.1237,184700.0
2013-06-06 09:30:00,50.47,50.6,50.21,50.39,99600.0,44.3699,44.4842,44.1413,44.2996,99600.0
2013-06-06 09:35:00,50.4,50.46,50.28,50.28,41700.0,44.3083,44.3611,44.2028,44.2028,41700.0
2013-06-06 09:40:00,50.31,50.31,49.97,50.01,73600.0,44.2292,44.2292,43.9303,43.9655,73600.0
2013-06-06 09:45:00,50.01,50.01,49.83,49.99,129400.0,43.9655,43.9655,43.8072,43.9479,129400.0
2013-06-06 09:50:00,49.99,50.04,49.94,49.97,28700.0,43.9479,43.9919,43.9039,43.9303,28700.0
2013-06-06 09:55:00,49.96,50.13,49.89,50.08,44700.0,43.9215,44.071,43.86,44.027,44700.0
2013-06-06 10:00:00,50.08,50.25,50.08,50.21,50500.0,44.027,44.1765,44.027,44.1413,50500.0
2013-06-06 10:05:00,50.21,50.24,50.16,50.19,50700.0,44.1413,44.1677,44.0974,44.1237,50700.0
2013-06-06 10:10:00,50.18,50.19,49.93,49.94,47900.0,44.1149,44.1237,43.8952,43.9039,47900.0
2013-06-06 10:15:00,49.94,50.1,49.93,49.99,63800.0,43.9039,44.0446,43.8952,43.9479,63800.0
2013-06-06 10:20:00,49.99,50.16,49.93,49.98,56300.0,43.9479,44.0974,43.8952,43.9391,56300.0
2013-06-06 10:25:00,49.97,49.99,49.88,49.94,40200.0,43.9303,43.9479,43.8512,43.9039,40200.0
2013-06-06 10:30:00,49.96,50.06,49.93,50.05,21500.0,43.9215,44.0094,43.8952,44.0006,21500.0
2013-06-06 10:35:00,50.06,50.13,49.98,50.12,33800.0,44.0094,44.071,43.9391,44.0622,33800.0
2013-06-06 10:40:00,50.12,50.17,50.05,50.12,17900.0,44.0622,44.1061,44.0006,44.0622,17900.0
2013-06-06 10:45:00,50.11,50.16,50.09,50.12,23700.0,44.0534,44.0974,44.0358,44.0622,23700.0
2013-06-06 10:50:00,50.11,50.12,50.02,50.08,24800.0,44.0534,44.0622,43.9743,44.027,24800.0
2013-06-06 10:55:00,50.07,50.16,50.04,50.15,19400.0,44.0182,44.0974,43.9919,44.0886,19400.0
2013-06-06 11:00:00,50.15,50.15,50.0,50.04,17800.0,44.0886,44.0886,43.9567,43.9919,17800.0
2013-06-06 11:05:00,50.04,50.09,50.03,50.08,23100.0,43.9919,44.0358,43.9831,44.027,23100.0
2013-06-06 11:10:00,50.09,50.15,50.05,50.08,24300.0,44.0358,44.0886,44.0006,44.027,24300.0
2013-06-06 11:15:00,50.08,50.19,50.04,50.19,24700.0,44.027,44.1237,43.9919,44.1237,24700.0
2013-06-06 11:20:00,50.18,50.18,50.08,50.16,26700.0,44.1149,44.1149,44.027,44.0974,26700.0
2013-06-06 11:25:00,50.15,50.16,50.1,50.16,27300.0,44.0886,44.0974,44.0446,44.0974,27300.0
2013-06-06 11:30:00,50.16,50.18,50.11,50.17,26100.0,44.0974,44.1149,44.0534,44.1061,26100.0
2013-06-06 11:35:00,50.18,50.29,50.18,50.26,32600.0,44.1149,44.2116,44.1149,44.1853,32600.0
2013-06-06 11:40:00,50.25,50.34,50.19,50.23,40000.0,44.1765,44.2556,44.1237,44.1589,40000.0
2013-06-06 11:45:00,50.22,50.26,50.22,50.25,21600.0,44.1501,44.1853,44.1501,44.1765,21600.0
2013-06-06 11:50:00,50.26,50.33,50.22,50.23,32700.0,44.1853,44.2468,44.1501,44.1589,32700.0
2013-06-06 11:55:00,50.23,50.25,50.06,50.15,197300.0,44.1589,44.1765,44.0094,44.0886,197300.0
2013-06-06 12:00:00,50.15,50.15,50.05,50.05,68900.0,44.0886,44.0886,44.0006,44.0006,68900.0
2013-06-06 12:05:00,50.06,50.1,49.94,49.94,26000.0,44.0094,44.0446,43.9039,43.9039,26000.0
2013-06-06 12:10:00,49.93,49.99,49.91,49.96,33800.0,43.8952,43.9479,43.8776,43.9215,33800.0
2013-06-06 12:15:00,49.96,49.99,49.94,49.97,24400.0,43.9215,43.9479,43.9039,43.9303,24400.0
2013-06-06 12:20:00,49.98,50.04,49.98,50.0,110000.0,43.9391,43.9919,43.9391,43.9567,110000.0
2013-06-06 12:25:00,50.01,50.01,49.88,49.98,53400.0,43.9655,43.9655,43.8512,43.9391,53400.0
2013-06-06 12:30:00,49.99,50.07,49.97,50.06,42600.0,43.9479,44.0182,43.9303,44.0094,42600.0
2013-06-06 12:35:00,50.07,50.16,50.07,50.12,49100.0,44.0182,44.0974,44.0182,44.0622,49100.0
2013-06-06 12:40:00,50.13,50.21,50.11,50.2,37500.0,44.071,44.1413,44.0534,44.1325,37500.0
2013-06-06 12:45:00,50.2,50.24,50.16,50.24,27800.0,44.1325,44.1677,44.0974,44.1677,27800.0
2013-06-06 12:50:00,50.24,50.24,50.15,50.21,27500.0,44.1677,44.1677,44.0886,44.1413,27500.0
2013-06-06 12:55:00,50.22,50.28,50.22,50.28,19600.0,44.1501,44.2028,44.1501,44.2028,19600.0
2013-06-06 13:00:00,50.29,50.33,50.25,50.25,20400.0,44.2116,44.2468,44.1765,44.1765,20400.0
2013-06-06 13:05:00,50.25,50.29,50.24,50.26,13600.0,44.1765,44.2116,44.1677,44.1853,13600.0
2013-06-06 13:10:00,50.25,50.48,50.24,50.43,34300.0,44.1765,44.3787,44.1677,44.3347,34300.0
2013-06-06 13:15:00,50.44,50.56,50.44,50.5,27500.0,44.3435,44.449,44.3435,44.3963,27500.0
2013-06-06 13:20:00,50.5,50.55,50.47,50.48,30400.0,44.3963,44.4402,44.3699,44.3787,30400.0
2013-06-06 13:25:00,50.47,50.48,50.41,50.44,34100.0,44.3699,44.3787,44.3171,44.3435,34100.0
2013-06-06 13:30:00,50.45,50.6,50.43,50.58,49600.0,44.3523,44.4842,44.3347,44.4666,49600.0
2013-06-06 13:35:00,50.6,50.71,50.59,50.69,104700.0,44.4842,44.5809,44.4754,44.5633,104700.0
2013-06-06 13:40:00,50.7,50.78,50.68,50.78,46000.0,44.5721,44.6424,44.5545,44.6424,46000.0
2013-06-06 13:45:00,50.78,50.88,50.78,50.85,65200.0,44.6424,44.7303,44.6424,44.704,65200.0
2013-06-06 13:50:00,50.85,50.87,50.8,50.86,45400.0,44.704,44.7215,44.66,44.7127,45400.0
2013-06-06 13:55:00,50.84,50.93,50.84,50.92,62900.0,44.6952,44.7743,44.6952,44.7655,62900.0
2013-06-06 14:00:00,50.9,50.91,50.84,50.85,59400.0,44.7479,44.7567,44.6952,44.704,59400.0
2013-06-06 14:05:00,50.85,50.89,50.83,50.86,44600.0,44.704,44.7391,44.6864,44.7127,44600.0
2013-06-06 14:10:00,50.86,50.89,50.86,50.86,43000.0,44.7127,44.7391,44.7127,44.7127,43000.0
2013-06-06 14:15:00,50.87,50.95,50.85,50.92,52000.0,44.7215,44.7919,44.704,44.7655,52000.0
2013-06-06 14:20:00,50.92,51.03,50.92,51.03,61800.0,44.7655,44.8622,44.7655,44.8622,61800.0
2013-06-06 14:25:00,51.04,51.13,51.02,51.12,52800.0,44.871,44.9501,44.8534,44.9413,52800.0
2013-06-06 14:30:00,51.12,51.16,51.08,51.08,83600.0,44.9413,44.9765,44.9062,44.9062,83600.0
2013-06-06 14:35:00,51.08,51.11,51.07,51.07,73700.0,44.9062,44.9325,44.8974,44.8974,73700.0
2013-06-06 14:40:00,51.07,51.11,51.07,51.09,68400.0,44.8974,44.9325,44.8974,44.9149,68400.0
2013-06-06 14:45:00,51.09,51.12,51.06,51.12,52000.0,44.9149,44.9413,44.8886,44.9413,52000.0
2013-06-06 14:50:00,51.12,51.16,51.08,51.08,62000.0,44.9413,44.9765,44.9062,44.9062,62000.0
2013-06-06 14:55:00,51.07,51.12,51.07,51.1,55700.0,44.8974,44.9413,44.8974,44.9237,55700.0
2013-06-06 15:00:00,51.1,51.16,51.09,51.14,75400.0,44.9237,44.9765,44.9149,44.9589,75400.0
2013-06-06 15:05:00,51.13,51.15,51.1,51.1,55100.0,44.9501,44.9677,44.9237,44.9237,55100.0
2013-06-06 15:10:00,51.1,51.12,51.1,51.11,91300.0,44.9237,44.9413,44.9237,44.9325,91300.0
2013-06-06 15:15:00,51.1,51.2,51.1,51.18,86200.0,44.9237,45.0117,44.9237,44.9941,86200.0
2013-06-06 15:20:00,51.17,51.27,51.17,51.25,149700.0,44.9853,45.0732,44.9853,45.0556,149700.0
2013-06-06 15:25:00,51.26,51.32,51.24,51.3,103300.0,45.0644,45.1171,45.0468,45.0996,103300.0
2013-06-06 15:30:00,51.3,51.4,51.3,51.39,173400.0,45.0996,45.1875,45.0996,45.1787,173400.0
2013-06-06 15:35:00,51.39,51.49,51.39,51.47,157100.0,45.1787,45.2666,45.1787,45.249,157100.0
2013-06-06 15:40:00,51.47,51.47,51.27,51.35,240400.0,45.249,45.249,45.0732,45.1435,240400.0
2013-06-06 15:45:00,51.36,51.44,51.22,51.32,214500.0,45.1523,45.2226,45.0292,45.1171,214500.0
2013-06-06 15:50:00,51.32,51.41,51.27,51.28,233500.0,45.1171,45.1963,45.0732,45.082,233500.0
2013-06-06 15:55:00,51.29,51.36,51.2,51.33,332500.0,45.0908,45.1523,45.0117,45.1259,332500.0
2013-06-07 09:30:00,51.49,51.89,51.3,51.85,122200.0,45.2666,45.6183,45.0996,45.5831,122200.0
2013-06-07 09:35:00,51.85,52.18,51.85,52.15,121300.0,45.5831,45.8732,45.5831,45.8468,121300.0
2013-06-07 09:40:00,52.14,52.25,52.09,52.13,79900.0,45.838,45.9347,45.7941,45.8292,79900.0
2013-06-07 09:45:00,52.13,52.3,52.08,52.11,97300.0,45.8292,45.9787,45.7853,45.8117,97300.0
2013-06-07 09:50:00,52.11,52.16,51.98,52.16,56000.0,45.8117,45.8556,45.6974,45.8556,56000.0
2013-06-07 09:55:00,52.14,52.16,51.95,51.99,43700.0,45.838,45.8556,45.671,45.7062,43700.0
2013-06-07 10:00:00,52.01,52.04,51.96,52.0,68400.0,45.7237,45.7501,45.6798,45.715,68400.0
2013-06-07 10:05:00,52.0,52.07,51.97,52.02,58600.0,45.715,45.7765,45.6886,45.7325,58600.0
2013-06-07 10:10:00,52.01,52.05,51.98,52.0,46200.0,45.7237,45.7589,45.6974,45.715,46200.0
2013-06-07 10:15:00,52.0,52.03,51.72,51.78,78000.0,45.715,45.7413,45.4688,45.5215,78000.0
2013-06-07 10:20:00,51.78,51.85,51.51,51.52,107200.0,45.5215,45.5831,45.2842,45.293,107200.0
2013-06-07 10:25:00,51.52,51.65,51.51,51.63,56200.0,45.293,45.4073,45.2842,45.3897,56200.0
2013-06-07 10:30:00,51.63,51.68,51.57,51.68,59300.0,45.3897,45.4336,45.3369,45.4336,59300.0
2013-06-07 10:35:00,51.68,51.74,51.63,51.64,31700.0,45.4336,45.4864,45.3897,45.3985,31700.0
2013-06-07 10:40:00,51.65,51.67,51.59,51.65,32000.0,45.4073,45.4248,45.3545,45.4073,32000.0
2013-06-07 10:45:00,51.64,51.71,51.58,51.59,69100.0,45.3985,45.46,45.3457,45.3545,69100.0
2013-06-07 10:50:00,51.59,51.62,51.56,51.58,54300.0,45.3545,45.3809,45.3281,45.3457,54300.0
2013-06-07 10:55:00,51.59,51.6,51.35,51.37,71400.0,45.3545,45.3633,45.1435,45.1611,71400.0
2013-06-07 11:00:00,51.36,51.49,51.32,51.4,76500.0,45.1523,45.2666,45.1171,45.1875,76500.0
2013-06-07 11:05:00,51.41,51.61,51.41,51.61,53400.0,45.1963,45.3721,45.1963,45.3721,53400.0
2013-06-07 11:10:00,51.6,51.61,51.39,51.44,38200.0,45.3633,45.3721,45.1787,45.2226,38200.0
2013-06-07 11:15:00,51.44,51.5,51.44,51.5,30900.0,45.2226,45.2754,45.2226,45.2754,30900.0
2013-06-07 11:20:00,51.5,51.54,51.48,51.48,33900.0,45.2754,45.3106,45.2578,45.2578,33900.0
2013-06-07 11:25:00,51.49,51.57,51.48,51.51,56200.0,45.2666,45.3369,45.2578,45.2842,56200.0
2013-06-07 11:30:00,51.51,51.51,51.45,51.47,22800.0,45.2842,45.2842,45.2314,45.249,22800.0
2013-06-07 11:35:00,51.48,51.48,51.34,51.34,19200.0,45.2578,45.2578,45.1347,45.1347,19200.0
2013-06-07 11:40:00,51.35,51.4,51.34,51.4,30300.0,45.1435,45.1875,45.1347,45.1875,30300.0
2013-06-07 11:45:00,51.4,51.4,51.27,51.28,24900.0,45.1875,45.1875,45.0732,45.082,24900.0
2013-06-07 11:50:00,51.27,51.28,51.21,51.25,26200.0,45.0732,45.082,45.0204,45.0556,26200.0
2013-06-07 11:55:00,51.25,51.26,51.15,51.16,19400.0,45.0556,45.0644,44.9677,44.9765,19400.0
2013-06-07 12:00:00,51.15,51.28,51.15,51.28,40100.0,44.9677,45.082,44.9677,45.082,40100.0
2013-06-07 12:05:00,51.29,51.36,51.29,51.33,22800.0,45.0908,45.1523,45.0908,45.1259,22800.0
2013-06-07 12:10:00,51.33,51.37,51.32,51.35,15700.0,45.1259,45.1611,45.1171,45.1435,15700.0
2013-06-07 12:15:00,51.35,51.4,51.35,51.4,21300.0,45.1435,45.1875,45.1435,45.1875,21300.0
2013-06-07 12:20:00,51.4,51.46,51.39,51.42,30600.0,45.1875,45.2402,45.1787,45.2051,30600.0
2013-06-07 12:25:00,51.42,51.43,51.37,51.43,19100.0,45.2051,45.2139,45.1611,45.2139,19100.0
2013-06-07 12:30:00,51.43,51.43,51.34,51.35,24200.0,45.2139,45.2139,45.1347,45.1435,24200.0
2013-06-07 12:35:00,51.35,51.39,51.33,51.35,27500.0,45.1435,45.1787,45.1259,45.1435,27500.0
2013-06-07 12:40:00,51.35,51.35,51.31,51.32,15200.0,45.1435,45.1435,45.1084,45.1171,15200.0
2013-06-07 12:45:00,51.32,51.32,51.25,51.3,31900.0,45.1171,45.1171,45.0556,45.0996,31900.0
2013-06-07 12:50:00,51.3,51.3,51.21,51.21,78100.0,45.0996,45.0996,45.0204,45.0204,78100.0
2013-06-07 12:55:00,51.21,51.28,51.2,51.26,70800.0,45.0204,45.082,45.0117,45.0644,70800.0
2013-06-07 13:00:00,51.26,51.39,51.26,51.39,30000.0,45.0644,45.1787,45.0644,45.1787,30000.0
2013-06-07 13:05:00,51.39,51.41,51.32,51.36,26400.0,45.1787,45.1963,45.1171,45.1523,26400.0
2013-06-07 13:10:00,51.35,51.36,51.27,51.27,11900.0,45.1435,45.1523,45.0732,45.0732,11900.0
2013-06-07 13:15:00,51.28,51.28,51.24,51.25,27400.0,45.082,45.082,45.0468,45.0556,27400.0
2013-06-07 13:20:00,51.24,51.29,51.2,51.25,30700.0,45.0468,45.0908,45.0117,45.0556,30700.0
2013-06-07 13:25:00,51.25,51.25,51.18,51.18,21300.0,45.0556,45.0556,44.9941,44.9941,21300.0
2013-06-07 13:30:00,51.18,51.19,51.15,51.18,31400.0,44.9941,45.0029,44.9677,44.9941,31400.0
2013-06-07 13:35:00,51.19,51.21,51.14,51.16,16700.0,45.0029,45.0204,44.9589,44.9765,16700.0
2013-06-07 13:40:00,51.16,51.19,51.13,51.17,30700.0,44.9765,45.0029,44.9501,44.9853,30700.0
2013-06-07 13:45:00,51.16,51.18,51.08,51.1,54300.0,44.9765,44.9941,44.9062,44.9237,54300.0
2013-06-07 13:50:00,51.1,51.15,51.1,51.14,31300.0,44.9237,44.9677,44.9237,44.9589,31300.0
2013-06-07 13:55:00,51.14,51.15,51.01,51.01,25800.0,44.9589,44.9677,44.8446,44.8446,25800.0
2013-06-07 14:00:00,51.01,51.07,51.0,51.06,32100.0,44.8446,44.8974,44.8358,44.8886,32100.0
2013-06-07 14:05:00,51.06,51.06,50.98,51.0,70700.0,44.8886,44.8886,44.8182,44.8358,70700.0
2013-06-07 14:10:00,51.0,51.0,50.97,50.97,19500.0,44.8358,44.8358,44.8094,44.8094,19500.0
2013-06-07 14:15:00,50.97,50.98,50.91,50.91,24800.0,44.8094,44.8182,44.7567,44.7567,24800.0
2013-06-07 14:20:00,50.91,50.92,50.87,50.9,95800.0,44.7567,44.7655,44.7215,44.7479,95800.0
2013-06-07 14:25:00,50.9,50.98,50.9,50.96,39400.0,44.7479,44.8182,44.7479,44.8007,39400.0
2013-06-07 14:30:00,50.96,50.96,50.88,50.91,33500.0,44.8007,44.8007,44.7303,44.7567,33500.0
2013-06-07 14:35:00,50.9,50.94,50.9,50.92,31600.0,44.7479,44.7831,44.7479,44.7655,31600.0
2013-06-07 14:40:00,50.92,50.99,50.92,50.98,52700.0,44.7655,44.827,44.7655,44.8182,52700.0
2013-06-07 14:45:00,50.98,51.01,50.97,50.99,49500.0,44.8182,44.8446,44.8094,44.827,49500.0
2013-06-07 14:50:00,51.0,51.01,50.97,51.0,53200.0,44.8358,44.8446,44.8094,44.8358,53200.0
2013-06-07 14:55:00,51.0,51.06,51.0,51.03,36100.0,44.8358,44.8886,44.8358,44.8622,36100.0
2013-06-07 15:00:00,51.01,51.04,51.0,51.03,27600.0,44.8446,44.871,44.8358,44.8622,27600.0
2013-06-07 15:05:00,51.03,51.05,51.03,51.05,59600.0,44.8622,44.8798,44.8622,44.8798,59600.0
2013-06-07 15:10:00,51.05,51.07,51.04,51.05,45800.0,44.8798,44.8974,44.871,44.8798,45800.0
2013-06-07 15:15:00,51.05,51.1,51.05,51.09,48000.0,44.8798,44.9237,44.8798,44.9149,48000.0
2013-06-07 15:20:00,51.09,51.1,51.05,51.08,61600.0,44.9149,44.9237,44.8798,44.9062,61600.0
2013-06-07 15:25:00,51.09,51.12,51.09,51.12,60300.0,44.9149,44.9413,44.9149,44.9413,60300.0
2013-06-07 15:30:00,51.11,51.12,51.08,51.08,77100.0,44.9325,44.9413,44.9062,44.9062,77100.0
2013-06-07 15:35:00,51.08,51.11,51.07,51.08,90300.0,44.9062,44.9325,44.8974,44.9062,90300.0
2013-06-07 15:40:00,51.08,51.12,51.08,51.1,197300.0,44.9062,44.9413,44.9062,44.9237,197300.0
2013-06-07 15:45:00,51.12,51.2,51.12,51.15,133900.0,44.9413,45.0117,44.9413,44.9677,133900.0
2013-06-07 15:50:00,51.16,51.17,51.12,51.12,111600.0,44.9765,44.9853,44.9413,44.9413,111600.0
2013-06-07 15:55:00,51.13,51.16,51.07,51.13,244700.0,44.9501,44.9765,44.8974,44.9501,244700.0
2013-06-10 09:30:00,51.09,51.33,50.6,51.23,109600.0,44.9149,45.1259,44.4842,45.038,109600.0
2013-06-10 09:35:00,51.2,51.28,50.95,51.1,43700.0,45.0117,45.082,44.7919,44.9237,43700.0
2013-06-10 09:40:00,51.08,51.33,51.05,51.05,85200.0,44.9062,45.1259,44.8798,44.8798,85200.0
2013-06-10 09:45:00,51.03,51.17,51.0,51.11,221100.0,44.8622,44.9853,44.8358,44.9325,221100.0
2013-06-10 09:50:00,51.12,51.16,51.02,51.06,82100.0,44.9413,44.9765,44.8534,44.8886,82100.0
2013-06-10 09:55:00,51.07,51.07,51.0,51.01,74500.0,44.8974,44.8974,44.8358,44.8446,74500.0
2013-06-10 10:00:00,51.02,51.1,51.0,51.09,37200.0,44.8534,44.9237,44.8358,44.9149,37200.0
2013-06-10 10:05:00,51.08,51.15,51.02,51.09,24400.0,44.9062,44.9677,44.8534,44.9149,24400.0
2013-06-10 10:10:00,51.1,51.1,51.03,51.03,33200.0,44.9237,44.9237,44.8622,44.8622,33200.0
2013-06-10 10:15:00,51.05,51.06,51.0,51.04,40300.0,44.8798,44.8886,44.8358,44.871,40300.0
2013-06-10 10:20:00,51.05,51.06,51.03,51.05,42900.0,44.8798,44.8886,44.8622,44.8798,42900.0
2013-06-10 10:25:00,51.05,51.09,51.02,51.05,88700.0,44.8798,44.9149,44.8534,44.8798,88700.0
2013-06-10 10:30:00,51.05,51.06,51.0,51.03,31100.0,44.8798,44.8886,44.8358,44.8622,31100.0
2013-06-10 10:35:00,51.03,51.04,51.0,51.01,38900.0,44.8622,44.871,44.8358,44.8446,38900.0
2013-06-10 10:40:00,51.02,51.04,51.0,51.04,28400.0,44.8534,44.871,44.8358,44.871,28400.0
2013-06-10 10:45:00,51.04,51.04,51.0,51.0,30700.0,44.871,44.871,44.8358,44.8358,30700.0
2013-06-10 10:50:00,51.01,51.03,51.0,51.0,39800.0,44.8446,44.8622,44.8358,44.8358,39800.0
2013-06-10 10:55:00,51.01,51.08,50.95,51.01,334200.0,44.8446,44.9062,44.7919,44.8446,334200.0
2013-06-10 11:00:00,51.02,51.06,51.0,51.01,40700.0,44.8534,44.8886,44.8358,44.8446,40700.0
2013-06-10 11:05:00,51.02,51.04,50.97,50.99,42700.0,44.8534,44.871,44.8094,44.827,42700.0
2013-06-10 11:10:00,51.0,51.04,51.0,51.0,50100.0,44.8358,44.871,44.8358,44.8358,50100.0
2013-06-10 11:15:00,51.01,51.03,50.97,50.97,24600.0,44.8446,44.8622,44.8094,44.8094,24600.0
2013-06-10 11:20:00,50.97,51.02,50.96,51.0,32800.0,44.8094,44.8534,44.8007,44.8358,32800.0
2013-06-10 11:25:00,51.0,51.01,50.95,51.0,25400.0,44.8358,44.8446,44.7919,44.8358,25400.0
2013-06-10 11:30:00,51.0,51.02,50.96,50.99,56300.0,44.8358,44.8534,44.8007,44.827,56300.0
2013-06-10 11:35:00,50.98,51.0,50.97,50.98,23100.0,44.8182,44.8358,44.8094,44.8182,23100.0
2013-06-10 11:40:00,50.97,51.01,50.97,51.0,33600.0,44.8094,44.8446,44.8094,44.8358,33600.0
2013-06-10 11:45:00,51.0,51.0,50.98,50.98,52800.0,44.8358,44.8358,44.8182,44.8182,52800.0
2013-06-10 11:50:00,51.0,51.0,50.98,50.99,42700.0,44.8358,44.8358,44.8182,44.827,42700.0
2013-06-10 11:55:00,50.98,51.0,50.98,51.0,37200.0,44.8182,44.8358,44.8182,44.8358,37200.0
2013-06-10 12:00:00,50.99,51.0,50.96,50.97,34100.0,44.827,44.8358,44.8007,44.8094,34100.0
2013-06-10 12:05:00,50.97,51.0,50.97,50.97,33800.0,44.8094,44.8358,44.8094,44.8094,33800.0
2013-06-10 12:10:00,50.98,51.01,50.97,50.99,47700.0,44.8182,44.8446,44.8094,44.827,47700.0
2013-06-10 12:15:00,50.99,51.01,50.98,51.0,20200.0,44.827,44.8446,44.8182,44.8358,20200.0
2013-06-10 12:20:00,51.0,51.01,50.99,50.99,39800.0,44.8358,44.8446,44.827,44.827,39800.0
2013-06-10 12:25:00,50.99,51.01,50.97,50.99,52900.0,44.827,44.8446,44.8094,44.827,52900.0
2013-06-10 12:30:00,50.99,50.99,50.93,50.95,45000.0,44.827,44.827,44.7743,44.7919,45000.0
2013-06-10 12:35:00,50.95,50.96,50.92,50.94,14700.0,44.7919,44.8007,44.7655,44.7831,14700.0
2013-06-10 12:40:00,50.93,50.95,50.92,50.93,24000.0,44.7743,44.7919,44.7655,44.7743,24000.0
2013-06-10 12:45:00,50.93,50.96,50.93,50.94,22100.0,44.7743,44.8007,44.7743,44.7831,22100.0
2013-06-10 12:50:00,50.93,50.94,50.9,50.94,64900.0,44.7743,44.7831,44.7479,44.7831,64900.0
2013-06-10 12:55:00,50.92,50.94,50.91,50.94,25000.0,44.7655,44.7831,44.7567,44.7831,25000.0
2013-06-10 13:00:00,50.93,50.94,50.91,50.93,31000.0,44.7743,44.7831,44.7567,44.7743,31000.0
2013-06-10 13:05:00,50.93,50.94,50.91,50.93,29400.0,44.7743,44.7831,44.7567,44.7743,29400.0
2013-06-10 13:10:00,50.94,50.94,50.86,50.88,44500.0,44.7831,44.7831,44.7127,44.7303,44500.0
2013-06-10 13:15:00,50.87,50.92,50.86,50.86,24100.0,44.7215,44.7655,44.7127,44.7127,24100.0
2013-06-10 13:20:00,50.87,50.88,50.86,50.87,22000.0,44.7215,44.7303,44.7127,44.7215,22000.0
2013-06-10 13:25:00,50.87,50.88,50.86,50.87,32100.0,44.7215,44.7303,44.7127,44.7215,32100.0
2013-06-10 13:30:00,50.86,50.88,50.86,50.86,55800.0,44.7127,44.7303,44.7127,44.7127,55800.0
2013-06-10 13:35:00,50.86,50.86,50.75,50.8,55500.0,44.7127,44.7127,44.616,44.66,55500.0
2013-06-10 13:40:00,50.79,50.8,50.7,50.73,48300.0,44.6512,44.66,44.5721,44.5985,48300.0
2013-06-10 13:45:00,50.73,50.76,50.55,50.55,60200.0,44.5985,44.6248,44.4402,44.4402,60200.0
2013-06-10 13:50:00,50.55,50.65,50.5,50.65,77600.0,44.4402,44.5281,44.3963,44.5281,77600.0
2013-06-10 13:55:00,50.67,50.8,50.67,50.79,54800.0,44.5457,44.66,44.5457,44.6512,54800.0
2013-06-10 14:00:00,50.79,50.8,50.74,50.77,53900.0,44.6512,44.66,44.6072,44.6336,53900.0
2013-06-10 14:05:00,50.76,50.79,50.75,50.77,61100.0,44.6248,44.6512,44.616,44.6336,61100.0
2013-06-10 14:10:00,50.77,50.77,50.59,50.65,54800.0,44.6336,44.6336,44.4754,44.5281,54800.0
2013-06-10 14:15:00,50.66,50.69,50.62,50.63,34100.0,44.5369,44.5633,44.5018,44.5105,34100.0
2013-06-10 14:20:00,50.62,50.63,50.56,50.59,54000.0,44.5018,44.5105,44.449,44.4754,54000.0
2013-06-10 14:25:00,50.59,50.69,50.59,50.62,44100.0,44.4754,44.5633,44.4754,44.5018,44100.0
2013-06-10 14:30:00,50.62,50.78,50.62,50.76,45200.0,44.5018,44.6424,44.5018,44.6248,45200.0
2013-06-10 14:35:00,50.75,50.79,50.71,50.78,44500.0,44.616,44.6512,44.5809,44.6424,44500.0
2013-06-10 14:40:00,50.77,50.78,50.74,50.74,34100.0,44.6336,44.6424,44.6072,44.6072,34100.0
2013-06-10 14:45:00,50.74,50.77,50.72,50.76,40800.0,44.6072,44.6336,44.5897,44.6248,40800.0
2013-06-10 14:50:00,50.76,50.87,50.76,50.86,34800.0,44.6248,44.7215,44.6248,44.7127,34800.0
2013-06-10 14:55:00,50.86,50.87,50.82,50.84,53000.0,44.7127,44.7215,44.6776,44.6952,53000.0
2013-06-10 15:00:00,50.84,50.84,50.79,50.8,38100.0,44.6952,44.6952,44.6512,44.66,38100.0
2013-06-10 15:05:00,50.8,50.82,50.77,50.8,57300.0,44.66,44.6776,44.6336,44.66,57300.0
2013-06-10 15:10:00,50.8,50.81,50.78,50.79,38100.0,44.66,44.6688,44.6424,44.6512,38100.0
2013-06-10 15:15:00,50.79,50.83,50.78,50.79,54400.0,44.6512,44.6864,44.6424,44.6512,54400.0
2013-06-10 15:20:00,50.79,50.8,50.78,50.79,45300.0,44.6512,44.66,44.6424,44.6512,45300.0
2013-06-10 15:25:00,50.79,50.8,50.76,50.76,62300.0,44.6512,44.66,44.6248,44.6248,62300.0
2013-06-10 15:30:00,50.77,50.77,50.72,50.73,79000.0,44.6336,44.6336,44.5897,44.5985,79000.0
2013-06-10 15:35:00,50.72,50.73,50.6,50.61,138800.0,44.5897,44.5985,44.4842,44.493,138800.0
2013-06-10 15:40:00,50.6,50.65,50.54,50.54,95400.0,44.4842,44.5281,44.4314,44.4314,95400.0
2013-06-10 15:45:00,50.55,50.55,50.37,50.38,183300.0,44.4402,44.4402,44.282,44.2908,183300.0
2013-06-10 15:50:00,50.37,50.44,50.34,50.38,184800.0,44.282,44.3435,44.2556,44.2908,184800.0
2013-06-10 15:55:00,50.38,50.47,50.31,50.35,265300.0,44.2908,44.3699,44.2292,44.2644,265300.0
2013-06-11 09:30:00,50.33,50.79,50.33,50.55,79200.0,44.2468,44.6512,44.2468,44.4402,79200.0
2013-06-11 09:35:00,50.59,50.59,50.16,50.24,66300.0,44.4754,44.4754,44.0974,44.1677,66300.0
2013-06-11 09:40:00,50.25,50.39,50.17,50.32,62700.0,44.1765,44.2996,44.1061,44.238,62700.0
2013-06-11 09:45:00,50.31,50.44,50.29,50.41,47900.0,44.2292,44.3435,44.2116,44.3171,47900.0
2013-06-11 09:50:00,50.43,50.57,50.43,50.57,62800.0,44.3347,44.4578,44.3347,44.4578,62800.0
2013-06-11 09:55:00,50.55,50.66,50.51,50.54,97100.0,44.4402,44.5369,44.405,44.4314,97100.0
2013-06-11 10:00:00,50.54,50.77,50.52,50.71,161100.0,44.4314,44.6336,44.4138,44.5809,161100.0
2013-06-11 10:05:00,50.71,50.95,50.7,50.9,76400.0,44.5809,44.7919,44.5721,44.7479,76400.0
2013-06-11 10:10:00,50.89,50.96,50.81,50.96,62500.0,44.7391,44.8007,44.6688,44.8007,62500.0
2013-06-11 10:15:00,50.97,51.31,50.97,51.25,95500.0,44.8094,45.1084,44.8094,45.0556,95500.0
2013-06-11 10:20:00,51.29,51.36,51.09,51.27,104300.0,45.0908,45.1523,44.9149,45.0732,104300.0
2013-06-11 10:25:00,51.26,51.51,51.24,51.41,61000.0,45.0644,45.2842,45.0468,45.1963,61000.0
2013-06-11 10:30:00,51.41,51.49,51.31,51.32,51900.0,45.1963,45.2666,45.1084,45.1171,51900.0
2013-06-11 10:35:00,51.32,51.38,51.25,51.33,51500.0,45.1171,45.1699,45.0556,45.1259,51500.0
2013-06-11 10:40:00,51.33,51.46,51.24,51.46,35000.0,45.1259,45.2402,45.0468,45.2402,35000.0
2013-06-11 10:45:00,51.47,51.58,51.4,51.42,72900.0,45.249,45.3457,45.1875,45.2051,72900.0
2013-06-11 10:50:00,51.44,51.47,51.31,51.36,68100.0,45.2226,45.249,45.1084,45.1523,68100.0
2013-06-11 10:55:00,51.35,51.42,51.26,51.36,43900.0,45.1435,45.2051,45.0644,45.1523,43900.0
2013-06-11 11:00:00,51.37,51.47,51.35,51.43,80900.0,45.1611,45.249,45.1435,45.2139,80900.0
2013-06-11 11:05:00,51.42,51.49,51.3,51.3,33900.0,45.2051,45.2666,45.0996,45.0996,33900.0
2013-06-11 11:10:00,51.3,51.39,51.3,51.37,26600.0,45.0996,45.1787,45.0996,45.1611,26600.0
2013-06-11 11:15:00,51.37,51.44,51.36,51.42,39600.0,45.1611,45.2226,45.1523,45.2051,39600.0
2013-06-11 11:20:00,51.42,51.57,51.42,51.52,40200.0,45.2051,45.3369,45.2051,45.293,40200.0
2013-06-11 11:25:00,51.53,51.56,51.43,51.46,37700.0,45.3018,45.3281,45.2139,45.2402,37700.0
2013-06-11 11:30:00,51.46,51.54,51.45,51.53,42500.0,45.2402,45.3106,45.2314,45.3018,42500.0
2013-06-11 11:35:00,51.53,51.57,51.51,51.54,19900.0,45.3018,45.3369,45.2842,45.3106,19900.0
2013-06-11 11:40:00,51.54,51.55,51.47,51.49,21700.0,45.3106,45.3193,45.249,45.2666,21700.0
2013-06-11 11:45:00,51.5,51.5,51.45,51.47,14800.0,45.2754,45.2754,45.2314,45.249,14800.0
2013-06-11 11:50:00,51.48,51.5,51.44,51.48,18100.0,45.2578,45.2754,45.2226,45.2578,18100.0
2013-06-11 11:55:00,51.47,51.5,51.45,51.45,13300.0,45.249,45.2754,45.2314,45.2314,13300.0
2013-06-11 12:00:00,51.46,51.48,51.43,51.47,11100.0,45.2402,45.2578,45.2139,45.249,11100.0
2013-06-11 12:05:00,51.48,51.51,51.41,51.42,26300.0,45.2578,45.2842,45.1963,45.2051,26300.0
2013-06-11 12:10:00,51.42,51.45,51.4,51.43,11100.0,45.2051,45.2314,45.1875,45.2139,11100.0
2013-06-11 12:15:00,51.42,51.43,51.33,51.34,20300.0,45.2051,45.2139,45.1259,45.1347,20300.0
2013-06-11 12:20:00,51.33,51.34,51.24,51.28,29200.0,45.1259,45.1347,45.0468,45.082,29200.0
2013-06-11 12:25:00,51.29,51.33,51.27,51.28,12600.0,45.0908,45.1259,45.0732,45.082,12600.0
2013-06-11 12:30:00,51.28,51.36,51.27,51.35,16500.0,45.082,45.1523,45.0732,45.1435,16500.0
2013-06-11 12:35:00,51.35,51.42,51.32,51.42,26600.0,45.1435,45.2051,45.1171,45.2051,26600.0
2013-06-11 12:40:00,51.43,51.5,51.43,51.49,20100.0,45.2139,45.2754,45.2139,45.2666,20100.0
2013-06-11 12:45:00,51.49,51.5,51.45,51.49,25900.0,45.2666,45.2754,45.2314,45.2666,25900.0
2013-06-11 12:50:00,51.49,51.52,51.48,51.51,25100.0,45.2666,45.293,45.2578,45.2842,25100.0
2013-06-11 12:55:00,51.51,51.52,51.45,51.47,33300.0,45.2842,45.293,45.2314,45.249,33300.0
2013-06-11 13:00:00,51.48,51.54,51.47,51.54,26400.0,45.2578,45.3106,45.249,45.3106,26400.0
2013-06-11 13:05:00,51.53,51.65,51.53,51.64,46400.0,45.3018,45.4073,45.3018,45.3985,46400.0
2013-06-11 13:10:00,51.65,51.7,51.54,51.55,48300.0,45.4073,45.4512,45.3106,45.3193,48300.0
2013-06-11 13:15:00,51.55,51.6,51.5,51.5,36000.0,45.3193,45.3633,45.2754,45.2754,36000.0
2013-06-11 13:20:00,51.51,51.53,51.44,51.48,28000.0,45.2842,45.3018,45.2226,45.2578,28000.0
2013-06-11 13:25:00,51.48,51.51,51.47,51.49,30900.0,45.2578,45.2842,45.249,45.2666,30900.0
2013-06-11 13:30:00,51.49,51.51,51.4,51.4,40100.0,45.2666,45.2842,45.1875,45.1875,40100.0
2013-06-11 13:35:00,51.39,51.52,51.39,51.52,30100.0,45.1787,45.293,45.1787,45.293,30100.0
2013-06-11 13:40:00,51.52,51.53,51.47,51.49,31200.0,45.293,45.3018,45.249,45.2666,31200.0
2013-06-11 13:45:00,51.49,51.52,51.48,51.51,45400.0,45.2666,45.293,45.2578,45.2842,45400.0
2013-06-11 13:50:00,51.51,51.57,51.49,51.54,71800.0,45.2842,45.3369,45.2666,45.3106,71800.0
2013-06-11 13:55:00,51.53,51.57,51.49,51.5,38800.0,45.3018,45.3369,45.2666,45.2754,38800.0
2013-06-11 14:00:00,51.51,51.55,51.49,51.55,48200.0,45.2842,45.3193,45.2666,45.3193,48200.0
2013-06-11 14:05:00,51.54,51.61,51.53,51.61,59600.0,45.3106,45.3721,45.3018,45.3721,59600.0
2013-06-11 14:10:00,51.6,51.68,51.57,51.68,45300.0,45.3633,45.4336,45.3369,45.4336,45300.0
2013-06-11 14:15:00,51.68,51.79,51.68,51.77,64400.0,45.4336,45.5303,45.4336,45.5128,64400.0
2013-06-11 14:20:00,51.78,51.91,51.77,51.91,58700.0,45.5215,45.6358,45.5128,45.6358,58700.0
2013-06-11 14:25:00,51.91,52.0,51.77,51.83,93700.0,45.6358,45.715,45.5128,45.5655,93700.0
2013-06-11 14:30:00,51.82,51.87,51.78,51.8,40300.0,45.5567,45.6007,45.5215,45.5391,40300.0
2013-06-11 14:35:00,51.81,51.82,51.72,51.76,61400.0,45.5479,45.5567,45.4688,45.504,61400.0
2013-06-11 14:40:00,51.76,51.9,51.76,51.84,47000.0,45.504,45.627,45.504,45.5743,47000.0
2013-06-11 14:45:00,51.84,51.92,51.8,51.87,45800.0,45.5743,45.6446,45.5391,45.6007,45800.0
2013-06-11 14:50:00,51.87,51.99,51.87,51.87,119100.0,45.6007,45.7062,45.6007,45.6007,119100.0
2013-06-11 14:55:00,51.87,51.98,51.85,51.91,105300.0,45.6007,45.6974,45.5831,45.6358,105300.0
2013-06-11 15:00:00,51.92,51.97,51.88,51.88,98300.0,45.6446,45.6886,45.6095,45.6095,98300.0
2013-06-11 15:05:00,51.88,51.91,51.85,51.86,94400.0,45.6095,45.6358,45.5831,45.5919,94400.0
2013-06-11 15:10:00,51.86,51.88,51.77,51.79,79800.0,45.5919,45.6095,45.5128,45.5303,79800.0
2013-06-11 15:15:00,51.78,51.84,51.77,51.82,75800.0,45.5215,45.5743,45.5128,45.5567,75800.0
2013-06-11 15:20:00,51.82,51.97,51.74,51.94,89500.0,45.5567,45.6886,45.4864,45.6622,89500.0
2013-06-11 15:25:00,51.94,51.96,51.78,51.8,108200.0,45.6622,45.6798,45.5215,45.5391,108200.0
2013-06-11 15:30:00,51.8,51.88,51.8,51.87,111900.0,45.5391,45.6095,45.5391,45.6007,111900.0
2013-06-11 15:35:00,51.87,51.93,51.83,51.87,128400.0,45.6007,45.6534,45.5655,45.6007,128400.0
2013-06-11 15:40:00,51.86,51.88,51.8,51.88,74000.0,45.5919,45.6095,45.5391,45.6095,74000.0
2013-06-11 15:45:00,51.88,51.94,51.79,51.89,159300.0,45.6095,45.6622,45.5303,45.6183,159300.0
2013-06-11 15:50:00,51.88,51.88,51.72,51.78,127800.0,45.6095,45.6095,45.4688,45.5215,127800.0
2013-06-11 15:55:00,51.78,51.78,51.65,51.67,199700.0,45.5215,45.5215,45.4073,45.4248,199700.0
2013-06-12 09:30:00,51.75,51.84,51.61,51.68,46100.0,45.4952,45.5743,45.3721,45.4336,46100.0
2013-06-12 09:35:00,51.71,51.8,51.64,51.67,48700.0,45.46,45.5391,45.3985,45.4248,48700.0
2013-06-12 09:40:00,51.58,51.68,51.53,51.64,40900.0,45.3457,45.4336,45.3018,45.3985,40900.0
2013-06-12 09:45:00,51.65,51.69,51.55,51.62,121700.0,45.4073,45.4424,45.3193,45.3809,121700.0
2013-06-12 09:50:00,51.6,51.62,51.54,51.62,22000.0,45.3633,45.3809,45.3106,45.3809,22000.0
2013-06-12 09:55:00,51.6,51.82,51.58,51.64,29700.0,45.3633,45.5567,45.3457,45.3985,29700.0
2013-06-12 10:00:00,51.61,51.7,51.58,51.67,53300.0,45.3721,45.4512,45.3457,45.4248,53300.0
2013-06-12 10:05:00,51.67,51.83,51.65,51.81,80700.0,45.4248,45.5655,45.4073,45.5479,80700.0
2013-06-12 10:10:00,51.81,51.81,51.69,51.79,34900.0,45.5479,45.5479,45.4424,45.5303,34900.0
2013-06-12 10:15:00,51.79,51.82,51.66,51.67,35700.0,45.5303,45.5567,45.4161,45.4248,35700.0
2013-06-12 10:20:00,51.67,51.88,51.65,51.88,35600.0,45.4248,45.6095,45.4073,45.6095,35600.0
2013-06-12 10:25:00,51.88,52.0,51.85,51.97,57000.0,45.6095,45.715,45.5831,45.6886,57000.0
2013-06-12 10:30:00,51.97,51.97,51.89,51.92,58500.0,45.6886,45.6886,45.6183,45.6446,58500.0
2013-06-12 10:35:00,51.91,51.91,51.76,51.76,35100.0,45.6358,45.6358,45.504,45.504,35100.0
2013-06-12 10:40:00,51.75,51.82,51.69,51.74,22600.0,45.4952,45.5567,45.4424,45.4864,22600.0
2013-06-12 10:45:00,51.74,51.74,51.57,51.66,31600.0,45.4864,45.4864,45.3369,45.4161,31600.0
2013-06-12 10:50:00,51.67,51.7,51.57,51.6,30200.0,45.4248,45.4512,45.3369,45.3633,30200.0
2013-06-12 10:55:00,51.62,51.64,51.48,51.51,46900.0,45.3809,45.3985,45.2578,45.2842,46900.0
2013-06-12 11:00:00,51.5,51.5,51.43,51.47,40100.0,45.2754,45.2754,45.2139,45.249,40100.0
2013-06-12 11:05:00,51.48,51.48,51.39,51.4,54800.0,45.2578,45.2578,45.1787,45.1875,54800.0
2013-06-12 11:10:00,51.41,51.42,51.34,51.39,16400.0,45.1963,45.2051,45.1347,45.1787,16400.0
2013-06-12 11:15:00,51.39,51.47,51.37,51.45,32400.0,45.1787,45.249,45.1611,45.2314,32400.0
2013-06-12 11:20:00,51.46,51.48,51.41,51.41,15800.0,45.2402,45.2578,45.1963,45.1963,15800.0
2013-06-12 11:25:00,51.4,51.42,51.22,51.22,30200.0,45.1875,45.2051,45.0292,45.0292,30200.0
2013-06-12 11:30:00,51.24,51.26,51.19,51.22,32500.0,45.0468,45.0644,45.0029,45.0292,32500.0
2013-06-12 11:35:00,51.22,51.3,51.13,51.19,45500.0,45.0292,45.0996,44.9501,45.0029,45500.0
2013-06-12 11:40:00,51.2,51.2,51.01,51.03,35900.0,45.0117,45.0117,44.8446,44.8622,35900.0
2013-06-12 11:45:00,51.01,51.01,50.88,50.96,26800.0,44.8446,44.8446,44.7303,44.8007,26800.0
2013-06-12 11:50:00,50.96,51.02,50.89,50.91,19600.0,44.8007,44.8534,44.7391,44.7567,19600.0
2013-06-12 11:55:00,50.91,50.95,50.78,50.9,38200.0,44.7567,44.7919,44.6424,44.7479,38200.0
2013-06-12 12:00:00,50.9,51.03,50.89,51.02,26700.0,44.7479,44.8622,44.7391,44.8534,26700.0
2013-06-12 12:05:00,51.01,51.02,50.93,50.99,24700.0,44.8446,44.8534,44.7743,44.827,24700.0
2013-06-12 12:10:00,51.0,51.01,50.91,50.91,20400.0,44.8358,44.8446,44.7567,44.7567,20400.0
2013-06-12 12:15:00,50.91,50.96,50.88,50.91,20900.0,44.7567,44.8007,44.7303,44.7567,20900.0
2013-06-12 12:20:00,50.92,51.0,50.89,51.0,20800.0,44.7655,44.8358,44.7391,44.8358,20800.0
2013-06-12 12:25:00,51.0,51.1,50.96,51.1,17900.0,44.8358,44.9237,44.8007,44.9237,17900.0
2013-06-12 12:30:00,51.09,51.1,50.91,50.97,36800.0,44.9149,44.9237,44.7567,44.8094,36800.0
2013-06-12 12:35:00,50.97,51.04,50.96,50.97,23000.0,44.8094,44.871,44.8007,44.8094,23000.0
2013-06-12 12:40:00,50.98,51.06,50.91,51.06,28300.0,44.8182,44.8886,44.7567,44.8886,28300.0
2013-06-12 12:45:00,51.07,51.09,51.02,51.09,22500.0,44.8974,44.9149,44.8534,44.9149,22500.0
2013-06-12 12:50:00,51.1,51.11,51.06,51.1,15200.0,44.9237,44.9325,44.8886,44.9237,15200.0
2013-06-12 12:55:00,51.11,51.19,51.11,51.19,15200.0,44.9325,45.0029,44.9325,45.0029,15200.0
2013-06-12 13:00:00,51.2,51.21,51.14,51.17,21400.0,45.0117,45.0204,44.9589,44.9853,21400.0
2013-06-12 13:05:00,51.17,51.31,51.14,51.31,21000.0,44.9853,45.1084,44.9589,45.1084,21000.0
2013-06-12 13:10:00,51.3,51.3,51.2,51.28,21500.0,45.0996,45.0996,45.0117,45.082,21500.0
2013-06-12 13:15:00,51.29,51.32,51.29,51.32,15500.0,45.0908,45.1171,45.0908,45.1171,15500.0
2013-06-12 13:20:00,51.31,51.31,51.18,51.18,25100.0,45.1084,45.1084,44.9941,44.9941,25100.0
2013-06-12 13:25:00,51.18,51.32,51.17,51.32,16600.0,44.9941,45.1171,44.9853,45.1171,16600.0
2013-06-12 13:30:00,51.33,51.39,51.25,51.25,34800.0,45.1259,45.1787,45.0556,45.0556,34800.0
2013-06-12 13:35:00,51.24,51.27,51.14,51.14,18700.0,45.0468,45.0732,44.9589,44.9589,18700.0
2013-06-12 13:40:00,51.13,51.24,51.13,51.22,29200.0,44.9501,45.0468,44.9501,45.0292,29200.0
2013-06-12 13:45:00,51.22,51.3,51.22,51.27,19300.0,45.0292,45.0996,45.0292,45.0732,19300.0
2013-06-12 13:50:00,51.27,51.33,51.22,51.31,27900.0,45.0732,45.1259,45.0292,45.1084,27900.0
2013-06-12 13:55:00,51.32,51.35,51.22,51.25,26300.0,45.1171,45.1435,45.0292,45.0556,26300.0
2013-06-12 14:00:00,51.25,51.31,51.23,51.31,52100.0,45.0556,45.1084,45.038,45.1084,52100.0
2013-06-12 14:05:00,51.31,51.37,51.26,51.37,68400.0,45.1084,45.1611,45.0644,45.1611,68400.0
2013-06-12 14:10:00,51.37,51.38,51.24,51.26,70600.0,45.1611,45.1699,45.0468,45.0644,70600.0
2013-06-12 14:15:00,51.26,51.32,51.23,51.32,25900.0,45.0644,45.1171,45.038,45.1171,25900.0
2013-06-12 14:20:00,51.31,51.44,51.31,51.41,36800.0,45.1084,45.2226,45.1084,45.1963,36800.0
2013-06-12 14:25:00,51.41,51.43,51.31,51.35,42900.0,45.1963,45.2139,45.1084,45.1435,42900.0
2013-06-12 14:30:00,51.35,51.41,51.27,51.3,26200.0,45.1435,45.1963,45.0732,45.0996,26200.0
2013-06-12 14:35:00,51.32,51.38,51.32,51.37,16000.0,45.1171,45.1699,45.1171,45.1611,16000.0
2013-06-12 14:40:00,51.38,51.41,51.32,51.35,37700.0,45.1699,45.1963,45.1171,45.1435,37700.0
2013-06-12 14:45:00,51.35,51.37,51.25,51.27,32300.0,45.1435,45.1611,45.0556,45.0732,32300.0
2013-06-12 14:50:00,51.26,51.37,51.26,51.37,22400.0,45.0644,45.1611,45.0644,45.1611,22400.0
2013-06-12 14:55:00,51.37,51.38,51.27,51.28,29400.0,45.1611,45.1699,45.0732,45.082,29400.0
2013-06-12 15:00:00,51.29,51.3,51.17,51.23,36100.0,45.0908,45.0996,44.9853,45.038,36100.0
2013-06-12 15:05:00,51.23,51.27,51.18,51.26,33800.0,45.038,45.0732,44.9941,45.0644,33800.0
2013-06-12 15:10:00,51.27,51.33,51.21,51.28,39600.0,45.0732,45.1259,45.0204,45.082,39600.0
2013-06-12 15:15:00,51.28,51.3,51.18,51.18,35600.0,45.082,45.0996,44.9941,44.9941,35600.0
2013-06-12 15:20:00,51.18,51.27,51.17,51.26,43500.0,44.9941,45.0732,44.9853,45.0644,43500.0
2013-06-12 15:25:00,51.26,51.3,51.24,51.29,39200.0,45.0644,45.0996,45.0468,45.0908,39200.0
2013-06-12 15:30:00,51.3,51.3,51.2,51.22,64100.0,45.0996,45.0996,45.0117,45.0292,64100.0
2013-06-12 15:35:00,51.2,51.3,51.2,51.23,65800.0,45.0117,45.0996,45.0117,45.038,65800.0
2013-06-12 15:40:00,51.23,51.34,51.23,51.33,56200.0,45.038,45.1347,45.038,45.1259,56200.0
2013-06-12 15:45:00,51.32,51.38,51.26,51.26,139900.0,45.1171,45.1699,45.0644,45.0644,139900.0
2013-06-12 15:50:00,51.27,51.27,51.17,51.22,77100.0,45.0732,45.0732,44.9853,45.0292,77100.0
2013-06-12 15:55:00,51.22,51.22,51.09,51.1,112500.0,45.0292,45.0292,44.9149,44.9237,112500.0
2013-06-13 09:30:00,51.18,51.24,51.05,51.11,16500.0,44.9941,45.0468,44.8798,44.9325,16500.0
2013-06-13 09:35:00,51.12,51.17,50.94,50.97,10900.0,44.9413,44.9853,44.7831,44.8094,10900.0
2013-06-13 09:40:00,50.97,51.1,50.95,51.1,12700.0,44.8094,44.9237,44.7919,44.9237,12700.0
2013-06-13 09:45:00,51.08,51.13,50.9,50.93,8900.0,44.9062,44.9501,44.7479,44.7743,8900.0
2013-06-13 09:50:00,50.94,51.05,50.86,50.99,7000.0,44.7831,44.8798,44.7127,44.827,7000.0
2013-06-13 09:55:00,51.0,51.11,50.94,51.03,8300.0,44.8358,44.9325,44.7831,44.8622,8300.0
2013-06-13 10:00:00,51.03,51.12,50.97,51.07,16200.0,44.8622,44.9413,44.8094,44.8974,16200.0
2013-06-13 10:05:00,51.09,51.09,50.92,50.97,16800.0,44.9149,44.9149,44.7655,44.8094,16800.0
2013-06-13 10:10:00,50.96,51.0,50.91,51.0,7200.0,44.8007,44.8358,44.7567,44.8358,7200.0
2013-06-13 10:15:00,50.98,51.16,50.98,51.13,9900.0,44.8182,44.9765,44.8182,44.9501,9900.0
2013-06-13 10:20:00,51.11,51.12,50.98,51.06,8900.0,44.9325,44.9413,44.8182,44.8886,8900.0
2013-06-13 10:25:00,51.14,51.16,51.08,51.11,6000.0,44.9589,44.9765,44.9062,44.9325,6000.0
2013-06-13 10:30:00,51.1,51.16,51.02,51.11,16700.0,44.9237,44.9765,44.8534,44.9325,16700.0
2013-06-13 10:35:00,51.09,51.12,51.07,51.11,7700.0,44.9149,44.9413,44.8974,44.9325,7700.0
2013-06-13 10:40:00,51.09,51.1,51.04,51.06,9200.0,44.9149,44.9237,44.871,44.8886,9200.0
2013-06-13 10:45:00,51.07,51.12,51.0,51.0,9500.0,44.8974,44.9413,44.8358,44.8358,9500.0
2013-06-13 10:50:00,51.01,51.14,51.01,51.13,19900.0,44.8446,44.9589,44.8446,44.9501,19900.0
2013-06-13 10:55:00,51.13,51.14,50.97,51.0,18900.0,44.9501,44.9589,44.8094,44.8358,18900.0
2013-06-13 11:00:00,51.01,51.06,50.99,51.01,10800.0,44.8446,44.8886,44.827,44.8446,10800.0
2013-06-13 11:05:00,51.01,51.01,50.93,50.94,22900.0,44.8446,44.8446,44.7743,44.7831,22900.0
2013-06-13 11:10:00,50.95,50.96,50.91,50.96,13400.0,44.7919,44.8007,44.7567,44.8007,13400.0
2013-06-13 11:15:00,50.94,51.0,50.92,50.94,7200.0,44.7831,44.8358,44.7655,44.7831,7200.0
2013-06-13 11:20:00,50.95,50.99,50.93,50.95,8500.0,44.7919,44.827,44.7743,44.7919,8500.0
2013-06-13 11:25:00,50.95,50.97,50.85,50.9,32800.0,44.7919,44.8094,44.704,44.7479,32800.0
2013-06-13 11:30:00,50.89,50.93,50.87,50.89,12700.0,44.7391,44.7743,44.7215,44.7391,12700.0
2013-06-13 11:35:00,50.89,50.93,50.87,50.91,21400.0,44.7391,44.7743,44.7215,44.7567,21400.0
2013-06-13 11:40:00,50.91,51.0,50.9,50.99,10400.0,44.7567,44.8358,44.7479,44.827,10400.0
2013-06-13 11:45:00,50.98,51.03,50.95,51.02,9000.0,44.8182,44.8622,44.7919,44.8534,9000.0
2013-06-13 11:50:00,51.02,51.05,50.99,51.03,7300.0,44.8534,44.8798,44.827,44.8622,7300.0
2013-06-13 11:55:00,51.01,51.06,50.98,51.05,9000.0,44.8446,44.8886,44.8182,44.8798,9000.0
2013-06-13 12:00:00,51.04,51.09,51.04,51.08,6500.0,44.871,44.9149,44.871,44.9062,6500.0
2013-06-13 12:05:00,51.06,51.06,50.98,50.98,8700.0,44.8886,44.8886,44.8182,44.8182,8700.0
2013-06-13 12:10:00,50.99,51.02,50.95,50.97,6100.0,44.827,44.8534,44.7919,44.8094,6100.0
2013-06-13 12:15:00,50.98,51.02,50.96,50.97,7700.0,44.8182,44.8534,44.8007,44.8094,7700.0
2013-06-13 12:20:00,50.98,51.02,50.97,51.0,8500.0,44.8182,44.8534,44.8094,44.8358,8500.0
2013-06-13 12:25:00,51.01,51.02,50.97,50.97,8900.0,44.8446,44.8534,44.8094,44.8094,8900.0
2013-06-13 12:30:00,50.99,51.01,50.97,50.99,7600.0,44.827,44.8446,44.8094,44.827,7600.0
2013-06-13 12:35:00,51.0,51.05,50.99,50.99,20600.0,44.8358,44.8798,44.827,44.827,20600.0
2013-06-13 12:40:00,51.0,51.02,50.99,51.02,13100.0,44.8358,44.8534,44.827,44.8534,13100.0
2013-06-13 12:45:00,51.0,51.03,50.99,51.01,24000.0,44.8358,44.8622,44.827,44.8446,24000.0
2013-06-13 12:50:00,51.0,51.05,51.0,51.04,15100.0,44.8358,44.8798,44.8358,44.871,15100.0
2013-06-13 12:55:00,51.05,51.13,51.05,51.13,12500.0,44.8798,44.9501,44.8798,44.9501,12500.0
2013-06-13 13:00:00,51.13,51.17,51.07,51.08,29600.0,44.9501,44.9853,44.8974,44.9062,29600.0
2013-06-13 13:05:00,51.1,51.12,51.08,51.12,10800.0,44.9237,44.9413,44.9062,44.9413,10800.0
2013-06-13 13:10:00,51.11,51.18,51.09,51.18,12000.0,44.9325,44.9941,44.9149,44.9941,12000.0
2013-06-13 13:15:00,51.18,51.23,51.18,51.21,9900.0,44.9941,45.038,44.9941,45.0204,9900.0
2013-06-13 13:20:00,51.21,51.22,51.18,51.19,10000.0,45.0204,45.0292,44.9941,45.0029,10000.0
2013-06-13 13:25:00,51.19,51.19,51.15,51.18,11300.0,45.0029,45.0029,44.9677,44.9941,11300.0
2013-06-13 13:30:00,51.18,51.21,51.12,51.13,18300.0,44.9941,45.0204,44.9413,44.9501,18300.0
2013-06-13 13:35:00,51.12,51.14,51.08,51.11,16800.0,44.9413,44.9589,44.9062,44.9325,16800.0
2013-06-13 13:40:00,51.1,51.17,51.1,51.16,7800.0,44.9237,44.9853,44.9237,44.9765,7800.0
2013-06-13 13:45:00,51.16,51.17,51.08,51.12,39000.0,44.9765,44.9853,44.9062,44.9413,39000.0
2013-06-13 13:50:00,51.12,51.15,51.11,51.12,22600.0,44.9413,44.9677,44.9325,44.9413,22600.0
2013-06-13 13:55:00,51.12,51.17,51.11,51.15,19300.0,44.9413,44.9853,44.9325,44.9677,19300.0
2013-06-13 14:00:00,51.16,51.21,51.14,51.14,30500.0,44.9765,45.0204,44.9589,44.9589,30500.0
2013-06-13 14:05:00,51.15,51.17,51.1,51.12,29100.0,44.9677,44.9853,44.9237,44.9413,29100.0
2013-06-13 14:10:00,51.12,51.18,51.09,51.16,21700.0,44.9413,44.9941,44.9149,44.9765,21700.0
2013-06-13 14:15:00,51.18,51.29,51.15,51.29,42600.0,44.9941,45.0908,44.9677,45.0908,42600.0
2013-06-13 14:20:00,51.29,51.3,51.15,51.17,77700.0,45.0908,45.0996,44.9677,44.9853,77700.0
2013-06-13 14:25:00,51.17,51.26,51.17,51.2,25100.0,44.9853,45.0644,44.9853,45.0117,25100.0
2013-06-13 14:30:00,51.2,51.25,51.15,51.18,26900.0,45.0117,45.0556,44.9677,44.9941,26900.0
2013-06-13 14:35:00,51.18,51.23,51.17,51.23,14300.0,44.9941,45.038,44.9853,45.038,14300.0
2013-06-13 14:40:00,51.24,51.26,51.22,51.24,13800.0,45.0468,45.0644,45.0292,45.0468,13800.0
2013-06-13 14:45:00,51.24,51.28,51.24,51.26,9000.0,45.0468,45.082,45.0468,45.0644,9000.0
2013-06-13 14:50:00,51.26,51.28,51.25,51.25,16300.0,45.0644,45.082,45.0556,45.0556,16300.0
2013-06-13 14:55:00,51.25,51.27,51.22,51.27,17400.0,45.0556,45.0732,45.0292,45.0732,17400.0
2013-06-13 15:00:00,51.26,51.28,51.25,51.28,24000.0,45.0644,45.082,45.0556,45.082,24000.0
2013-06-13 15:05:00,51.28,51.32,51.27,51.3,13900.0,45.082,45.1171,45.0732,45.0996,13900.0
2013-06-13 15:10:00,51.3,51.3,51.28,51.3,13700.0,45.0996,45.0996,45.082,45.0996,13700.0
2013-06-13 15:15:00,51.3,51.31,51.23,51.24,29600.0,45.0996,45.1084,45.038,45.0468,29600.0
2013-06-13 15:20:00,51.24,51.3,51.23,51.28,17700.0,45.0468,45.0996,45.038,45.082,17700.0
2013-06-13 15:25:00,51.28,51.3,51.25,51.25,31300.0,45.082,45.0996,45.0556,45.0556,31300.0
2013-06-13 15:30:00,51.25,51.3,51.24,51.27,19700.0,45.0556,45.0996,45.0468,45.0732,19700.0
2013-06-13 15:35:00,51.26,51.35,51.25,51.35,59800.0,45.0644,45.1435,45.0556,45.1435,59800.0
2013-06-13 15:40:00,51.36,51.44,51.36,51.44,40200.0,45.1523,45.2226,45.1523,45.2226,40200.0
2013-06-13 15:45:00,51.44,51.5,51.44,51.46,66000.0,45.2226,45.2754,45.2226,45.2402,66000.0
2013-06-13 15:50:00,51.45,51.45,51.32,51.33,119100.0,45.2314,45.2314,45.1171,45.1259,119100.0
2013-06-13 15:55:00,51.32,51.37,51.2,51.2,321500.0,45.1171,45.1611,45.0117,45.0117,321500.0
2013-06-14 09:30:00,51.15,51.27,50.97,51.1,27800.0,44.9677,45.0732,44.8094,44.9237,27800.0
2013-06-14 09:35:00,51.09,51.14,50.99,51.02,8100.0,44.9149,44.9589,44.827,44.8534,8100.0
2013-06-14 09:40:00,51.06,51.27,51.05,51.16,14400.0,44.8886,45.0732,44.8798,44.9765,14400.0
2013-06-14 09:45:00,51.21,51.36,51.21,51.33,6800.0,45.0204,45.1523,45.0204,45.1259,6800.0
2013-06-14 09:50:00,51.34,51.37,51.23,51.28,11000.0,45.1347,45.1611,45.038,45.082,11000.0
2013-06-14 09:55:00,51.27,51.49,51.25,51.49,10300.0,45.0732,45.2666,45.0556,45.2666,10300.0
2013-06-14 10:00:00,51.5,51.57,51.44,51.56,15700.0,45.2754,45.3369,45.2226,45.3281,15700.0
2013-06-14 10:05:00,51.55,51.58,51.51,51.51,9000.0,45.3193,45.3457,45.2842,45.2842,9000.0
2013-06-14 10:10:00,51.52,51.55,51.44,51.45,13000.0,45.293,45.3193,45.2226,45.2314,13000.0
2013-06-14 10:15:00,51.45,51.47,51.36,51.37,27000.0,45.2314,45.249,45.1523,45.1611,27000.0
2013-06-14 10:20:00,51.38,51.38,51.23,51.23,20700.0,45.1699,45.1699,45.038,45.038,20700.0
2013-06-14 10:25:00,51.24,51.27,51.16,51.18,10400.0,45.0468,45.0732,44.9765,44.9941,10400.0
2013-06-14 10:30:00,51.19,51.3,51.19,51.29,8800.0,45.0029,45.0996,45.0029,45.0908,8800.0
2013-06-14 10:35:00,51.27,51.3,51.22,51.25,14000.0,45.0732,45.0996,45.0292,45.0556,14000.0
2013-06-14 10:40:00,51.24,51.33,51.22,51.33,10500.0,45.0468,45.1259,45.0292,45.1259,10500.0
2013-06-14 10:45:00,51.33,51.34,51.18,51.25,13800.0,45.1259,45.1347,44.9941,45.0556,13800.0
2013-06-14 10:50:00,51.25,51.28,51.18,51.24,18400.0,45.0556,45.082,44.9941,45.0468,18400.0
2013-06-14 10:55:00,51.22,51.25,51.18,51.25,15600.0,45.0292,45.0556,44.9941,45.0556,15600.0
2013-06-14 11:00:00,51.24,51.24,51.16,51.18,14400.0,45.0468,45.0468,44.9765,44.9941,14400.0
2013-06-14 11:05:00,51.17,51.18,51.12,51.15,11900.0,44.9853,44.9941,44.9413,44.9677,11900.0
2013-06-14 11:10:00,51.14,51.18,51.14,51.15,8600.0,44.9589,44.9941,44.9589,44.9677,8600.0
2013-06-14 11:15:00,51.14,51.18,51.09,51.13,5600.0,44.9589,44.9941,44.9149,44.9501,5600.0
2013-06-14 11:20:00,51.15,51.21,51.12,51.21,6100.0,44.9677,45.0204,44.9413,45.0204,6100.0
2013-06-14 11:25:00,51.21,51.25,51.19,51.22,6600.0,45.0204,45.0556,45.0029,45.0292,6600.0
2013-06-14 11:30:00,51.21,51.25,51.13,51.18,5000.0,45.0204,45.0556,44.9501,44.9941,5000.0
2013-06-14 11:35:00,51.21,51.32,51.21,51.3,9600.0,45.0204,45.1171,45.0204,45.0996,9600.0
2013-06-14 11:40:00,51.3,51.31,51.18,51.19,6300.0,45.0996,45.1084,44.9941,45.0029,6300.0
2013-06-14 11:45:00,51.2,51.21,51.13,51.17,7300.0,45.0117,45.0204,44.9501,44.9853,7300.0
2013-06-14 11:50:00,51.18,51.23,51.13,51.2,6700.0,44.9941,45.038,44.9501,45.0117,6700.0
2013-06-14 11:55:00,51.2,51.35,51.19,51.35,17800.0,45.0117,45.1435,45.0029,45.1435,17800.0
2013-06-14 12:00:00,51.34,51.34,51.23,51.3,7200.0,45.1347,45.1347,45.038,45.0996,7200.0
2013-06-14 12:05:00,51.32,51.35,51.25,51.32,12000.0,45.1171,45.1435,45.0556,45.1171,12000.0
2013-06-14 12:10:00,51.31,51.34,51.27,51.29,4900.0,45.1084,45.1347,45.0732,45.0908,4900.0
2013-06-14 12:15:00,51.29,51.36,51.29,51.34,10100.0,45.0908,45.1523,45.0908,45.1347,10100.0
2013-06-14 12:20:00,51.35,51.36,51.31,51.35,6300.0,45.1435,45.1523,45.1084,45.1435,6300.0
2013-06-14 12:25:00,51.38,51.38,51.28,51.28,9800.0,45.1699,45.1699,45.082,45.082,9800.0
2013-06-14 12:30:00,51.28,51.3,51.22,51.25,8600.0,45.082,45.0996,45.0292,45.0556,8600.0
2013-06-14 12:35:00,51.25,51.3,51.23,51.29,13300.0,45.0556,45.0996,45.038,45.0908,13300.0
2013-06-14 12:40:00,51.29,51.29,51.23,51.27,6000.0,45.0908,45.0908,45.038,45.0732,6000.0
2013-06-14 12:45:00,51.26,51.28,51.24,51.28,9100.0,45.0644,45.082,45.0468,45.082,9100.0
2013-06-14 12:50:00,51.28,51.29,51.23,51.23,6800.0,45.082,45.0908,45.038,45.038,6800.0
2013-06-14 12:55:00,51.23,51.24,51.18,51.19,9300.0,45.038,45.0468,44.9941,45.0029,9300.0
2013-06-14 13:00:00,51.18,51.19,51.14,51.18,7800.0,44.9941,45.0029,44.9589,44.9941,7800.0
2013-06-14 13:05:00,51.18,51.2,51.16,51.19,8400.0,44.9941,45.0117,44.9765,45.0029,8400.0
2013-06-14 13:10:00,51.2,51.24,51.2,51.23,15300.0,45.0117,45.0468,45.0117,45.038,15300.0
2013-06-14 13:15:00,51.22,51.23,51.14,51.15,7800.0,45.0292,45.038,44.9589,44.9677,7800.0
2013-06-14 13:20:00,51.15,51.17,51.11,51.11,12000.0,44.9677,44.9853,44.9325,44.9325,12000.0
2013-06-14 13:25:00,51.11,51.12,51.08,51.1,15400.0,44.9325,44.9413,44.9062,44.9237,15400.0
2013-06-14 13:30:00,51.1,51.1,51.05,51.07,21000.0,44.9237,44.9237,44.8798,44.8974,21000.0
2013-06-14 13:35:00,51.08,51.1,51.01,51.03,11100.0,44.9062,44.9237,44.8446,44.8622,11100.0
2013-06-14 13:40:00,51.02,51.06,51.02,51.04,12400.0,44.8534,44.8886,44.8534,44.871,12400.0
2013-06-14 13:45:00,51.04,51.07,51.02,51.02,12300.0,44.871,44.8974,44.8534,44.8534,12300.0
2013-06-14 13:50:00,51.03,51.06,50.98,50.99,11600.0,44.8622,44.8886,44.8182,44.827,11600.0
2013-06-14 13:55:00,50.99,51.02,50.98,51.0,11300.0,44.827,44.8534,44.8182,44.8358,11300.0
2013-06-14 14:00:00,51.01,51.04,50.96,51.02,15000.0,44.8446,44.871,44.8007,44.8534,15000.0
2013-06-14 14:05:00,51.02,51.09,51.01,51.06,15600.0,44.8534,44.9149,44.8446,44.8886,15600.0
2013-06-14 14:10:00,51.07,51.12,51.07,51.1,15300.0,44.8974,44.9413,44.8974,44.9237,15300.0
2013-06-14 14:15:00,51.1,51.1,51.02,51.03,55200.0,44.9237,44.9237,44.8534,44.8622,55200.0
2013-06-14 14:20:00,51.05,51.18,51.03,51.14,15700.0,44.8798,44.9941,44.8622,44.9589,15700.0
2013-06-14 14:25:00,51.14,51.15,51.09,51.13,12700.0,44.9589,44.9677,44.9149,44.9501,12700.0
2013-06-14 14:30:00,51.12,51.12,51.08,51.1,13400.0,44.9413,44.9413,44.9062,44.9237,13400.0
2013-06-14 14:35:00,51.1,51.1,51.04,51.08,18600.0,44.9237,44.9237,44.871,44.9062,18600.0
2013-06-14 14:40:00,51.06,51.1,51.06,51.08,9800.0,44.8886,44.9237,44.8886,44.9062,9800.0
2013-06-14 14:45:00,51.09,51.09,51.05,51.05,11600.0,44.9149,44.9149,44.8798,44.8798,11600.0
2013-06-14 14:50:00,51.05,51.1,51.05,51.05,16100.0,44.8798,44.9237,44.8798,44.8798,16100.0
2013-06-14 14:55:00,51.05,51.08,51.02,51.05,13200.0,44.8798,44.9062,44.8534,44.8798,13200.0
2013-06-14 15:00:00,51.05,51.15,51.05,51.15,14200.0,44.8798,44.9677,44.8798,44.9677,14200.0
2013-06-14 15:05:00,51.15,51.22,51.13,51.18,15500.0,44.9677,45.0292,44.9501,44.9941,15500.0
2013-06-14 15:10:00,51.18,51.22,51.16,51.2,15900.0,44.9941,45.0292,44.9765,45.0117,15900.0
2013-06-14 15:15:00,51.2,51.22,51.17,51.21,17100.0,45.0117,45.0292,44.9853,45.0204,17100.0
2013-06-14 15:20:00,51.2,51.22,51.16,51.16,26600.0,45.0117,45.0292,44.9765,44.9765,26600.0
2013-06-14 15:25:00,51.16,51.18,51.13,51.13,23800.0,44.9765,44.9941,44.9501,44.9501,23800.0
2013-06-14 15:30:00,51.14,51.19,51.09,51.1,23700.0,44.9589,45.0029,44.9149,44.9237,23700.0
2013-06-14 15:35:00,51.1,51.17,51.1,51.11,18300.0,44.9237,44.9853,44.9237,44.9325,18300.0
2013-06-14 15:40:00,51.1,51.12,51.05,51.1,43100.0,44.9237,44.9413,44.8798,44.9237,43100.0
2013-06-14 15:45:00,51.11,51.56,51.09,51.39,256300.0,44.9325,45.3281,44.9149,45.1787,256300.0
2013-06-14 15:50:00,51.4,51.4,51.2,51.24,92100.0,45.1875,45.1875,45.0117,45.0468,92100.0
2013-06-14 15:55:00,51.24,51.24,51.11,51.16,118200.0,45.0468,45.0468,44.9325,44.9765,118200.0
2013-06-17 09:30:00,51.33,51.55,51.02,51.45,79800.0,45.1259,45.3193,44.8534,45.2314,79800.0
2013-06-17 09:35:00,51.48,51.54,51.41,51.49,18900.0,45.2578,45.3106,45.1963,45.2666,18900.0
2013-06-17 09:40:00,51.5,51.67,51.44,51.64,24000.0,45.2754,45.4248,45.2226,45.3985,24000.0
2013-06-17 09:45:00,51.65,51.71,51.46,51.52,30100.0,45.4073,45.46,45.2402,45.293,30100.0
2013-06-17 09:50:00,51.5,51.68,51.46,51.68,27300.0,45.2754,45.4336,45.2402,45.4336,27300.0
2013-06-17 09:55:00,51.68,51.79,51.64,51.74,33500.0,45.4336,45.5303,45.3985,45.4864,33500.0
2013-06-17 10:00:00,51.72,51.8,51.6,51.6,23900.0,45.4688,45.5391,45.3633,45.3633,23900.0
2013-06-17 10:05:00,51.61,51.73,51.6,51.63,30700.0,45.3721,45.4776,45.3633,45.3897,30700.0
2013-06-17 10:10:00,51.62,51.62,51.54,51.55,21500.0,45.3809,45.3809,45.3106,45.3193,21500.0
2013-06-17 10:15:00,51.55,51.55,51.48,51.51,14300.0,45.3193,45.3193,45.2578,45.2842,14300.0
2013-06-17 10:20:00,51.52,51.53,51.45,51.5,13300.0,45.293,45.3018,45.2314,45.2754,13300.0
2013-06-17 10:25:00,51.49,51.53,51.48,51.51,23300.0,45.2666,45.3018,45.2578,45.2842,23300.0
2013-06-17 10:30:00,51.51,51.52,51.42,51.44,18700.0,45.2842,45.293,45.2051,45.2226,18700.0
2013-06-17 10:35:00,51.44,51.47,51.29,51.3,39700.0,45.2226,45.249,45.0908,45.0996,39700.0
2013-06-17 10:40:00,51.3,51.3,51.23,51.27,15600.0,45.0996,45.0996,45.038,45.0732,15600.0
2013-06-17 10:45:00,51.29,51.4,51.26,51.33,18900.0,45.0908,45.1875,45.0644,45.1259,18900.0
2013-06-17 10:50:00,51.34,51.35,51.24,51.25,24800.0,45.1347,45.1435,45.0468,45.0556,24800.0
2013-06-17 10:55:00,51.25,51.26,51.2,51.21,29400.0,45.0556,45.0644,45.0117,45.0204,29400.0
2013-06-17 11:00:00,51.21,51.21,51.17,51.21,27900.0,45.0204,45.0204,44.9853,45.0204,27900.0
2013-06-17 11:05:00,51.21,51.22,51.18,51.19,33700.0,45.0204,45.0292,44.9941,45.0029,33700.0
2013-06-17 11:10:00,51.21,51.24,51.14,51.14,23400.0,45.0204,45.0468,44.9589,44.9589,23400.0
2013-06-17 11:15:00,51.14,51.16,51.07,51.07,40500.0,44.9589,44.9765,44.8974,44.8974,40500.0
2013-06-17 11:20:00,51.09,51.11,50.98,51.0,31400.0,44.9149,44.9325,44.8182,44.8358,31400.0
2013-06-17 11:25:00,51.01,51.02,50.97,50.98,34000.0,44.8446,44.8534,44.8094,44.8182,34000.0
2013-06-17 11:30:00,50.98,51.08,50.93,51.08,38500.0,44.8182,44.9062,44.7743,44.9062,38500.0
2013-06-17 11:35:00,51.08,51.14,51.07,51.11,24900.0,44.9062,44.9589,44.8974,44.9325,24900.0
2013-06-17 11:40:00,51.11,51.12,51.01,51.08,28900.0,44.9325,44.9413,44.8446,44.9062,28900.0
2013-06-17 11:45:00,51.08,51.09,51.05,51.07,19700.0,44.9062,44.9149,44.8798,44.8974,19700.0
2013-06-17 11:50:00,51.08,51.13,51.08,51.12,20600.0,44.9062,44.9501,44.9062,44.9413,20600.0
2013-06-17 11:55:00,51.11,51.11,51.02,51.03,16600.0,44.9325,44.9325,44.8534,44.8622,16600.0
2013-06-17 12:00:00,51.04,51.06,51.01,51.05,22700.0,44.871,44.8886,44.8446,44.8798,22700.0
2013-06-17 12:05:00,51.05,51.08,51.02,51.08,22500.0,44.8798,44.9062,44.8534,44.9062,22500.0
2013-06-17 12:10:00,51.08,51.1,51.05,51.1,26200.0,44.9062,44.9237,44.8798,44.9237,26200.0
2013-06-17 12:15:00,51.1,51.15,51.08,51.12,18200.0,44.9237,44.9677,44.9062,44.9413,18200.0
2013-06-17 12:20:00,51.1,51.15,50.96,50.96,52900.0,44.9237,44.9677,44.8007,44.8007,52900.0
2013-06-17 12:25:00,50.96,50.97,50.91,50.94,27900.0,44.8007,44.8094,44.7567,44.7831,27900.0
2013-06-17 12:30:00,50.94,51.02,50.92,50.98,46400.0,44.7831,44.8534,44.7655,44.8182,46400.0
2013-06-17 12:35:00,50.98,51.09,50.97,51.03,20000.0,44.8182,44.9149,44.8094,44.8622,20000.0
2013-06-17 12:40:00,51.04,51.09,51.02,51.03,26900.0,44.871,44.9149,44.8534,44.8622,26900.0
2013-06-17 12:45:00,51.03,51.08,51.0,51.0,34200.0,44.8622,44.9062,44.8358,44.8358,34200.0
2013-06-17 12:50:00,51.01,51.04,50.98,51.03,44300.0,44.8446,44.871,44.8182,44.8622,44300.0
2013-06-17 12:55:00,51.04,51.05,50.99,51.0,29400.0,44.871,44.8798,44.827,44.8358,29400.0
2013-06-17 13:00:00,51.0,51.01,50.98,51.0,22300.0,44.8358,44.8446,44.8182,44.8358,22300.0
2013-06-17 13:05:00,51.0,51.07,50.99,51.04,24400.0,44.8358,44.8974,44.827,44.871,24400.0
2013-06-17 13:10:00,51.03,51.06,51.03,51.04,28400.0,44.8622,44.8886,44.8622,44.871,28400.0
2013-06-17 13:15:00,51.05,51.09,51.03,51.09,27600.0,44.8798,44.9149,44.8622,44.9149,27600.0
2013-06-17 13:20:00,51.08,51.18,51.02,51.13,36500.0,44.9062,44.9941,44.8534,44.9501,36500.0
2013-06-17 13:25:00,51.13,51.18,51.1,51.16,26400.0,44.9501,44.9941,44.9237,44.9765,26400.0
2013-06-17 13:30:00,51.16,51.21,51.14,51.2,29900.0,44.9765,45.0204,44.9589,45.0117,29900.0
2013-06-17 13:35:00,51.2,51.2,51.17,51.2,17600.0,45.0117,45.0117,44.9853,45.0117,17600.0
2013-06-17 13:40:00,51.19,51.2,51.14,51.2,16100.0,45.0029,45.0117,44.9589,45.0117,16100.0
2013-06-17 13:45:00,51.2,51.2,51.11,51.13,19500.0,45.0117,45.0117,44.9325,44.9501,19500.0
2013-06-17 13:50:00,51.13,51.13,51.04,51.04,18600.0,44.9501,44.9501,44.871,44.871,18600.0
2013-06-17 13:55:00,51.04,51.09,51.02,51.05,16000.0,44.871,44.9149,44.8534,44.8798,16000.0
2013-06-17 14:00:00,51.06,51.1,51.05,51.07,14100.0,44.8886,44.9237,44.8798,44.8974,14100.0
2013-06-17 14:05:00,51.07,51.08,50.95,50.99,27200.0,44.8974,44.9062,44.7919,44.827,27200.0
2013-06-17 14:10:00,50.99,51.02,50.93,50.99,19100.0,44.827,44.8534,44.7743,44.827,19100.0
2013-06-17 14:15:00,50.98,50.98,50.92,50.94,22000.0,44.8182,44.8182,44.7655,44.7831,22000.0
2013-06-17 14:20:00,50.96,50.96,50.77,50.78,36100.0,44.8007,44.8007,44.6336,44.6424,36100.0
2013-06-17 14:25:00,50.79,50.83,50.73,50.83,35900.0,44.6512,44.6864,44.5985,44.6864,35900.0
2013-06-17 14:30:00,50.83,50.92,50.79,50.92,36300.0,44.6864,44.7655,44.6512,44.7655,36300.0
2013-06-17 14:35:00,50.91,50.97,50.87,50.91,33100.0,44.7567,44.8094,44.7215,44.7567,33100.0
2013-06-17 14:40:00,50.91,50.97,50.9,50.93,23200.0,44.7567,44.8094,44.7479,44.7743,23200.0
2013-06-17 14:45:00,50.93,50.95,50.84,50.85,32900.0,44.7743,44.7919,44.6952,44.704,32900.0
2013-06-17 14:50:00,50.85,50.93,50.82,50.84,37500.0,44.704,44.7743,44.6776,44.6952,37500.0
2013-06-17 14:55:00,50.83,50.9,50.8,50.85,31100.0,44.6864,44.7479,44.66,44.704,31100.0
2013-06-17 15:00:00,50.86,50.96,50.8,50.96,26400.0,44.7127,44.8007,44.66,44.8007,26400.0
2013-06-17 15:05:00,50.96,50.99,50.94,50.96,26500.0,44.8007,44.827,44.7831,44.8007,26500.0
2013-06-17 15:10:00,50.97,50.98,50.87,50.89,34100.0,44.8094,44.8182,44.7215,44.7391,34100.0
2013-06-17 15:15:00,50.89,50.96,50.86,50.93,36000.0,44.7391,44.8007,44.7127,44.7743,36000.0
2013-06-17 15:20:00,50.94,50.98,50.9,50.98,33100.0,44.7831,44.8182,44.7479,44.8182,33100.0
2013-06-17 15:25:00,50.98,51.03,50.94,50.98,45100.0,44.8182,44.8622,44.7831,44.8182,45100.0
2013-06-17 15:30:00,50.98,51.04,50.96,51.01,47200.0,44.8182,44.871,44.8007,44.8446,47200.0
2013-06-17 15:35:00,51.02,51.15,51.02,51.13,42500.0,44.8534,44.9677,44.8534,44.9501,42500.0
2013-06-17 15:40:00,51.13,51.16,51.09,51.15,52000.0,44.9501,44.9765,44.9149,44.9677,52000.0
2013-06-17 15:45:00,51.16,51.18,51.05,51.1,112300.0,44.9765,44.9941,44.8798,44.9237,112300.0
2013-06-17 15:50:00,51.1,51.11,51.05,51.11,96700.0,44.9237,44.9325,44.8798,44.9325,96700.0
2013-06-17 15:55:00,51.11,51.13,51.02,51.13,155200.0,44.9325,44.9501,44.8534,44.9501,155200.0
2013-06-18 09:30:00,51.1,51.22,50.92,50.97,53600.0,44.9237,45.0292,44.7655,44.8094,53600.0
2013-06-18 09:35:00,50.96,51.0,50.81,50.9,136800.0,44.8007,44.8358,44.6688,44.7479,136800.0
2013-06-18 09:40:00,50.88,51.17,50.85,51.14,18400.0,44.7303,44.9853,44.704,44.9589,18400.0
2013-06-18 09:45:00,51.11,51.37,51.11,51.33,52600.0,44.9325,45.1611,44.9325,45.1259,52600.0
2013-06-18 09:50:00,51.33,51.35,51.26,51.27,61700.0,45.1259,45.1435,45.0644,45.0732,61700.0
2013-06-18 09:55:00,51.26,51.44,51.23,51.41,26100.0,45.0644,45.2226,45.038,45.1963,26100.0
2013-06-18 10:00:00,51.42,51.47,51.32,51.4,23500.0,45.2051,45.249,45.1171,45.1875,23500.0
2013-06-18 10:05:00,51.42,51.51,51.4,51.5,25700.0,45.2051,45.2842,45.1875,45.2754,25700.0
2013-06-18 10:10:00,51.51,51.53,51.42,51.5,18900.0,45.2842,45.3018,45.2051,45.2754,18900.0
2013-06-18 10:15:00,51.51,51.59,51.49,51.58,18400.0,45.2842,45.3545,45.2666,45.3457,18400.0
2013-06-18 10:20:00,51.6,51.73,51.6,51.71,48300.0,45.3633,45.4776,45.3633,45.46,48300.0
2013-06-18 10:25:00,51.72,51.72,51.56,51.61,15900.0,45.4688,45.4688,45.3281,45.3721,15900.0
2013-06-18 10:30:00,51.6,51.65,51.6,51.61,15400.0,45.3633,45.4073,45.3633,45.3721,15400.0
2013-06-18 10:35:00,51.63,51.66,51.62,51.66,14600.0,45.3897,45.4161,45.3809,45.4161,14600.0
2013-06-18 10:40:00,51.67,51.73,51.66,51.71,18600.0,45.4248,45.4776,45.4161,45.46,18600.0
2013-06-18 10:45:00,51.71,51.78,51.7,51.77,75100.0,45.46,45.5215,45.4512,45.5128,75100.0
2013-06-18 10:50:00,51.77,51.78,51.74,51.78,17800.0,45.5128,45.5215,45.4864,45.5215,17800.0
2013-06-18 10:55:00,51.77,51.87,51.77,51.83,28500.0,45.5128,45.6007,45.5128,45.5655,28500.0
2013-06-18 11:00:00,51.84,51.86,51.81,51.86,17100.0,45.5743,45.5919,45.5479,45.5919,17100.0
2013-06-18 11:05:00,51.86,51.87,51.77,51.77,28400.0,45.5919,45.6007,45.5128,45.5128,28400.0
2013-06-18 11:10:00,51.78,51.8,51.76,51.78,12600.0,45.5215,45.5391,45.504,45.5215,12600.0
2013-06-18 11:15:00,51.77,51.78,51.75,51.76,15100.0,45.5128,45.5215,45.4952,45.504,15100.0
2013-06-18 11:20:00,51.76,51.79,51.74,51.78,16100.0,45.504,45.5303,45.4864,45.5215,16100.0
2013-06-18 11:25:00,51.78,51.92,51.77,51.9,20900.0,45.5215,45.6446,45.5128,45.627,20900.0
2013-06-18 11:30:00,51.88,51.93,51.88,51.9,24600.0,45.6095,45.6534,45.6095,45.627,24600.0
2013-06-18 11:35:00,51.89,51.91,51.89,51.89,8500.0,45.6183,45.6358,45.6183,45.6183,8500.0
2013-06-18 11:40:00,51.89,51.9,51.87,51.88,18700.0,45.6183,45.627,45.6007,45.6095,18700.0
2013-06-18 11:45:00,51.87,51.9,51.87,51.88,12100.0,45.6007,45.627,45.6007,45.6095,12100.0
2013-06-18 11:50:00,51.87,51.89,51.87,51.89,14600.0,45.6007,45.6183,45.6007,45.6183,14600.0
2013-06-18 11:55:00,51.89,51.91,51.87,51.88,25300.0,45.6183,45.6358,45.6007,45.6095,25300.0
2013-06-18 12:00:00,51.89,51.92,51.89,51.91,17100.0,45.6183,45.6446,45.6183,45.6358,17100.0
2013-06-18 12:05:00,51.89,51.9,51.8,51.83,29700.0,45.6183,45.627,45.5391,45.5655,29700.0
2013-06-18 12:10:00,51.83,51.84,51.81,51.84,15200.0,45.5655,45.5743,45.5479,45.5743,15200.0
2013-06-18 12:15:00,51.83,51.92,51.83,51.9,16200.0,45.5655,45.6446,45.5655,45.627,16200.0
2013-06-18 12:20:00,51.9,51.91,51.84,51.87,10500.0,45.627,45.6358,45.5743,45.6007,10500.0
2013-06-18 12:25:00,51.87,51.91,51.87,51.9,8700.0,45.6007,45.6358,45.6007,45.627,8700.0
2013-06-18 12:30:00,51.9,51.95,51.9,51.93,12800.0,45.627,45.671,45.627,45.6534,12800.0
2013-06-18 12:35:00,51.92,51.96,51.92,51.96,14200.0,45.6446,45.6798,45.6446,45.6798,14200.0
2013-06-18 12:40:00,51.96,51.97,51.95,51.97,10800.0,45.6798,45.6886,45.671,45.6886,10800.0
2013-06-18 12:45:00,51.98,51.98,51.95,51.96,11900.0,45.6974,45.6974,45.671,45.6798,11900.0
2013-06-18 12:50:00,51.97,52.05,51.96,52.04,17800.0,45.6886,45.7589,45.6798,45.7501,17800.0
2013-06-18 12:55:00,52.05,52.05,51.98,52.01,68000.0,45.7589,45.7589,45.6974,45.7237,68000.0
2013-06-18 13:00:00,52.0,52.0,51.97,52.0,15500.0,45.715,45.715,45.6886,45.715,15500.0
2013-06-18 13:05:00,52.0,52.01,51.96,51.97,18100.0,45.715,45.7237,45.6798,45.6886,18100.0
2013-06-18 13:10:00,51.97,51.98,51.94,51.94,10100.0,45.6886,45.6974,45.6622,45.6622,10100.0
2013-06-18 13:15:00,51.95,51.95,51.85,51.88,14400.0,45.671,45.671,45.5831,45.6095,14400.0
2013-06-18 13:20:00,51.89,51.89,51.85,51.85,10500.0,45.6183,45.6183,45.5831,45.5831,10500.0
2013-06-18 13:25:00,51.85,51.87,51.83,51.85,19500.0,45.5831,45.6007,45.5655,45.5831,19500.0
2013-06-18 13:30:00,51.85,51.87,51.79,51.8,19000.0,45.5831,45.6007,45.5303,45.5391,19000.0
2013-06-18 13:35:00,51.8,51.8,51.74,51.74,26100.0,45.5391,45.5391,45.4864,45.4864,26100.0
2013-06-18 13:40:00,51.74,51.77,51.74,51.74,24700.0,45.4864,45.5128,45.4864,45.4864,24700.0
2013-06-18 13:45:00,51.74,51.75,51.7,51.71,24200.0,45.4864,45.4952,45.4512,45.46,24200.0
2013-06-18 13:50:00,51.71,51.74,51.65,51.68,30800.0,45.46,45.4864,45.4073,45.4336,30800.0
2013-06-18 13:55:00,51.69,51.69,51.57,51.58,53300.0,45.4424,45.4424,45.3369,45.3457,53300.0
2013-06-18 14:00:00,51.58,51.66,51.57,51.66,151100.0,45.3457,45.4161,45.3369,45.4161,151100.0
2013-06-18 14:05:00,51.66,51.79,51.65,51.79,40500.0,45.4161,45.5303,45.4073,45.5303,40500.0
2013-06-18 14:10:00,51.79,51.81,51.75,51.8,102700.0,45.5303,45.5479,45.4952,45.5391,102700.0
2013-06-18 14:15:00,51.81,51.87,51.8,51.86,33700.0,45.5479,45.6007,45.5391,45.5919,33700.0
2013-06-18 14:20:00,51.87,51.9,51.85,51.86,39600.0,45.6007,45.627,45.5831,45.5919,39600.0
2013-06-18 14:25:00,51.86,51.88,51.8,51.86,19100.0,45.5919,45.6095,45.5391,45.5919,19100.0
2013-06-18 14:30:00,51.86,51.89,51.86,51.87,76400.0,45.5919,45.6183,45.5919,45.6007,76400.0
2013-06-18 14:35:00,51.87,51.89,51.85,51.86,28500.0,45.6007,45.6183,45.5831,45.5919,28500.0
2013-06-18 14:40:00,51.85,51.91,51.85,51.87,33400.0,45.5831,45.6358,45.5831,45.6007,33400.0
2013-06-18 14:45:00,51.87,51.93,51.85,51.89,25100.0,45.6007,45.6534,45.5831,45.6183,25100.0
2013-06-18 14:50:00,51.9,51.99,51.9,51.99,27100.0,45.627,45.7062,45.627,45.7062,27100.0
2013-06-18 14:55:00,52.0,52.05,51.99,52.05,22000.0,45.715,45.7589,45.7062,45.7589,22000.0
2013-06-18 15:00:00,52.04,52.08,52.02,52.07,37000.0,45.7501,45.7853,45.7325,45.7765,37000.0
2013-06-18 15:05:00,52.06,52.08,52.06,52.07,37300.0,45.7677,45.7853,45.7677,45.7765,37300.0
2013-06-18 15:10:00,52.07,52.08,52.05,52.06,79400.0,45.7765,45.7853,45.7589,45.7677,79400.0
2013-06-18 15:15:00,52.06,52.13,52.06,52.12,30800.0,45.7677,45.8292,45.7677,45.8205,30800.0
2013-06-18 15:20:00,52.13,52.2,52.12,52.18,40900.0,45.8292,45.8908,45.8205,45.8732,40900.0
2013-06-18 15:25:00,52.18,52.19,52.14,52.18,46400.0,45.8732,45.882,45.838,45.8732,46400.0
2013-06-18 15:30:00,52.18,52.19,52.13,52.16,27400.0,45.8732,45.882,45.8292,45.8556,27400.0
2013-06-18 15:35:00,52.16,52.17,52.14,52.16,27200.0,45.8556,45.8644,45.838,45.8556,27200.0
2013-06-18 15:40:00,52.17,52.3,52.17,52.26,73900.0,45.8644,45.9787,45.8644,45.9435,73900.0
2013-06-18 15:45:00,52.26,52.3,52.15,52.2,122200.0,45.9435,45.9787,45.8468,45.8908,122200.0
2013-06-18 15:50:00,52.2,52.2,52.13,52.19,82600.0,45.8908,45.8908,45.8292,45.882,82600.0
2013-06-18 15:55:00,52.19,52.3,52.13,52.29,172300.0,45.882,45.9787,45.8292,45.9699,172300.0
2013-06-19 09:30:00,52.36,52.47,52.28,52.31,37600.0,46.0314,46.1282,45.9611,45.9875,37600.0
2013-06-19 09:35:00,52.29,52.4,52.22,52.28,17600.0,45.9699,46.0666,45.9084,45.9611,17600.0
2013-06-19 09:40:00,52.26,52.26,52.1,52.16,15500.0,45.9435,45.9435,45.8029,45.8556,15500.0
2013-06-19 09:45:00,52.16,52.24,52.1,52.12,25400.0,45.8556,45.9259,45.8029,45.8205,25400.0
2013-06-19 09:50:00,52.12,52.16,52.05,52.16,14700.0,45.8205,45.8556,45.7589,45.8556,14700.0
2013-06-19 09:55:00,52.16,52.28,52.14,52.25,12700.0,45.8556,45.9611,45.838,45.9347,12700.0
2013-06-19 10:00:00,52.25,52.25,52.19,52.21,40400.0,45.9347,45.9347,45.882,45.8996,40400.0
2013-06-19 10:05:00,52.22,52.29,52.21,52.21,13200.0,45.9084,45.9699,45.8996,45.8996,13200.0
2013-06-19 10:10:00,52.21,52.25,52.15,52.19,44500.0,45.8996,45.9347,45.8468,45.882,44500.0
2013-06-19 10:15:00,52.21,52.25,52.13,52.15,32200.0,45.8996,45.9347,45.8292,45.8468,32200.0
2013-06-19 10:20:00,52.15,52.21,52.15,52.21,18400.0,45.8468,45.8996,45.8468,45.8996,18400.0
2013-06-19 10:25:00,52.22,52.26,52.21,52.25,31000.0,45.9084,45.9435,45.8996,45.9347,31000.0
2013-06-19 10:30:00,52.25,52.26,52.19,52.21,24400.0,45.9347,45.9435,45.882,45.8996,24400.0
2013-06-19 10:35:00,52.22,52.27,52.19,52.24,30300.0,45.9084,45.9523,45.882,45.9259,30300.0
2013-06-19 10:40:00,52.24,52.26,52.2,52.21,46300.0,45.9259,45.9435,45.8908,45.8996,46300.0
2013-06-19 10:45:00,52.2,52.21,52.16,52.18,14800.0,45.8908,45.8996,45.8556,45.8732,14800.0
2013-06-19 10:50:00,52.18,52.2,52.16,52.18,29100.0,45.8732,45.8908,45.8556,45.8732,29100.0
2013-06-19 10:55:00,52.18,52.19,52.14,52.17,19800.0,45.8732,45.882,45.838,45.8644,19800.0
2013-06-19 11:00:00,52.18,52.18,52.13,52.16,22300.0,45.8732,45.8732,45.8292,45.8556,22300.0
2013-06-19 11:05:00,52.16,52.23,52.15,52.2,27400.0,45.8556,45.9172,45.8468,45.8908,27400.0
2013-06-19 11:10:00,52.2,52.22,52.18,52.19,28500.0,45.8908,45.9084,45.8732,45.882,28500.0
2013-06-19 11:15:00,52.2,52.21,52.19,52.2,17300.0,45.8908,45.8996,45.882,45.8908,17300.0
2013-06-19 11:20:00,52.21,52.21,52.18,52.2,21800.0,45.8996,45.8996,45.8732,45.8908,21800.0
2013-06-19 11:25:00,52.2,52.21,52.16,52.18,24300.0,45.8908,45.8996,45.8556,45.8732,24300.0
2013-06-19 11:30:00,52.18,52.21,52.17,52.2,10700.0,45.8732,45.8996,45.8644,45.8908,10700.0
2013-06-19 11:35:00,52.2,52.21,52.11,52.12,15300.0,45.8908,45.8996,45.8117,45.8205,15300.0
2013-06-19 11:40:00,52.11,52.15,52.09,52.09,12000.0,45.8117,45.8468,45.7941,45.7941,12000.0
2013-06-19 11:45:00,52.09,52.1,52.04,52.08,11300.0,45.7941,45.8029,45.7501,45.7853,11300.0
2013-06-19 11:50:00,52.08,52.14,52.08,52.14,11200.0,45.7853,45.838,45.7853,45.838,11200.0
2013-06-19 11:55:00,52.15,52.21,52.15,52.19,21100.0,45.8468,45.8996,45.8468,45.882,21100.0
2013-06-19 12:00:00,52.2,52.3,52.2,52.25,35000.0,45.8908,45.9787,45.8908,45.9347,35000.0
2013-06-19 12:05:00,52.24,52.26,52.2,52.21,9900.0,45.9259,45.9435,45.8908,45.8996,9900.0
2013-06-19 12:10:00,52.21,52.26,52.19,52.25,20500.0,45.8996,45.9435,45.882,45.9347,20500.0
2013-06-19 12:15:00,52.24,52.25,52.21,52.22,12900.0,45.9259,45.9347,45.8996,45.9084,12900.0
2013-06-19 12:20:00,52.21,52.25,52.21,52.24,14400.0,45.8996,45.9347,45.8996,45.9259,14400.0
2013-06-19 12:25:00,52.24,52.27,52.22,52.24,32000.0,45.9259,45.9523,45.9084,45.9259,32000.0
2013-06-19 12:30:00,52.24,52.26,52.24,52.25,22000.0,45.9259,45.9435,45.9259,45.9347,22000.0
2013-06-19 12:35:00,52.25,52.3,52.24,52.25,45400.0,45.9347,45.9787,45.9259,45.9347,45400.0
2013-06-19 12:40:00,52.25,52.26,52.23,52.23,25600.0,45.9347,45.9435,45.9172,45.9172,25600.0
2013-06-19 12:45:00,52.23,52.26,52.23,52.24,26000.0,45.9172,45.9435,45.9172,45.9259,26000.0
2013-06-19 12:50:00,52.24,52.25,52.21,52.23,20400.0,45.9259,45.9347,45.8996,45.9172,20400.0
2013-06-19 12:55:00,52.23,52.26,52.23,52.26,15400.0,45.9172,45.9435,45.9172,45.9435,15400.0
2013-06-19 13:00:00,52.25,52.3,52.23,52.23,25600.0,45.9347,45.9787,45.9172,45.9172,25600.0
2013-06-19 13:05:00,52.25,52.26,52.23,52.25,10900.0,45.9347,45.9435,45.9172,45.9347,10900.0
2013-06-19 13:10:00,52.25,52.26,52.21,52.21,22300.0,45.9347,45.9435,45.8996,45.8996,22300.0
2013-06-19 13:15:00,52.22,52.26,52.21,52.23,24100.0,45.9084,45.9435,45.8996,45.9172,24100.0
2013-06-19 13:20:00,52.22,52.23,52.16,52.16,26600.0,45.9084,45.9172,45.8556,45.8556,26600.0
2013-06-19 13:25:00,52.16,52.17,52.09,52.09,20800.0,45.8556,45.8644,45.7941,45.7941,20800.0
2013-06-19 13:30:00,52.1,52.11,52.03,52.03,27300.0,45.8029,45.8117,45.7413,45.7413,27300.0
2013-06-19 13:35:00,52.04,52.05,52.03,52.05,17600.0,45.7501,45.7589,45.7413,45.7589,17600.0
2013-06-19 13:40:00,52.04,52.07,51.99,51.99,23800.0,45.7501,45.7765,45.7062,45.7062,23800.0
2013-06-19 13:45:00,52.0,52.01,51.98,51.98,16200.0,45.715,45.7237,45.6974,45.6974,16200.0
2013-06-19 13:50:00,51.98,52.0,51.97,51.99,46700.0,45.6974,45.715,45.6886,45.7062,46700.0
2013-06-19 13:55:00,51.98,52.12,51.97,52.12,123100.0,45.6974,45.8205,45.6886,45.8205,123100.0
2013-06-19 14:00:00,52.1,52.15,51.96,51.97,82800.0,45.8029,45.8468,45.6798,45.6886,82800.0
2013-06-19 14:05:00,51.95,52.01,51.91,51.96,28400.0,45.671,45.7237,45.6358,45.6798,28400.0
2013-06-19 14:10:00,51.97,52.11,51.91,52.09,23500.0,45.6886,45.8117,45.6358,45.7941,23500.0
2013-06-19 14:15:00,52.08,52.12,52.04,52.06,19300.0,45.7853,45.8205,45.7501,45.7677,19300.0
2013-06-19 14:20:00,52.06,52.08,51.84,51.84,46200.0,45.7677,45.7853,45.5743,45.5743,46200.0
2013-06-19 14:25:00,51.84,52.03,51.83,52.01,21000.0,45.5743,45.7413,45.5655,45.7237,21000.0
2013-06-19 14:30:00,51.99,52.0,51.86,51.87,33400.0,45.7062,45.715,45.5919,45.6007,33400.0
2013-06-19 14:35:00,51.89,51.97,51.78,51.81,48300.0,45.6183,45.6886,45.5215,45.5479,48300.0
2013-06-19 14:40:00,51.81,51.88,51.75,51.88,38600.0,45.5479,45.6095,45.4952,45.6095,38600.0
2013-06-19 14:45:00,51.9,51.9,51.74,51.78,22100.0,45.627,45.627,45.4864,45.5215,22100.0
2013-06-19 14:50:00,51.76,51.82,51.7,51.74,22300.0,45.504,45.5567,45.4512,45.4864,22300.0
2013-06-19 14:55:00,51.71,51.72,51.55,51.56,30400.0,45.46,45.4688,45.3193,45.3281,30400.0
2013-06-19 15:00:00,51.57,51.57,51.51,51.56,45200.0,45.3369,45.3369,45.2842,45.3281,45200.0
2013-06-19 15:05:00,51.56,51.57,51.53,51.53,43700.0,45.3281,45.3369,45.3018,45.3018,43700.0
2013-06-19 15:10:00,51.52,51.54,51.48,51.53,42800.0,45.293,45.3106,45.2578,45.3018,42800.0
2013-06-19 15:15:00,51.53,51.53,51.44,51.48,36000.0,45.3018,45.3018,45.2226,45.2578,36000.0
2013-06-19 15:20:00,51.48,51.51,51.45,51.5,41500.0,45.2578,45.2842,45.2314,45.2754,41500.0
2013-06-19 15:25:00,51.5,51.71,51.49,51.69,32100.0,45.2754,45.46,45.2666,45.4424,32100.0
2013-06-19 15:30:00,51.71,51.72,51.6,51.67,35900.0,45.46,45.4688,45.3633,45.4248,35900.0
2013-06-19 15:35:00,51.67,51.72,51.64,51.69,28900.0,45.4248,45.4688,45.3985,45.4424,28900.0
2013-06-19 15:40:00,51.68,51.73,51.64,51.65,38400.0,45.4336,45.4776,45.3985,45.4073,38400.0
2013-06-19 15:45:00,51.65,51.66,51.46,51.49,82500.0,45.4073,45.4161,45.2402,45.2666,82500.0
2013-06-19 15:50:00,51.48,51.51,51.36,51.39,135500.0,45.2578,45.2842,45.1523,45.1787,135500.0
2013-06-19 15:55:00,51.39,51.45,51.3,51.3,168600.0,45.1787,45.2314,45.0996,45.0996,168600.0
2013-06-20 09:30:00,51.11,51.19,50.92,51.08,92700.0,44.9325,45.0029,44.7655,44.9062,92700.0
2013-06-20 09:35:00,51.05,51.1,50.73,51.1,35900.0,44.8798,44.9237,44.5985,44.9237,35900.0
2013-06-20 09:40:00,51.09,51.09,50.87,50.95,46100.0,44.9149,44.9149,44.7215,44.7919,46100.0
2013-06-20 09:45:00,50.94,51.0,50.84,50.94,69400.0,44.7831,44.8358,44.6952,44.7831,69400.0
2013-06-20 09:50:00,50.96,51.0,50.88,50.95,71000.0,44.8007,44.8358,44.7303,44.7919,71000.0
2013-06-20 09:55:00,50.96,51.04,50.92,50.95,33700.0,44.8007,44.871,44.7655,44.7919,33700.0
2013-06-20 10:00:00,50.95,51.04,50.95,50.97,32300.0,44.7919,44.871,44.7919,44.8094,32300.0
2013-06-20 10:05:00,50.96,51.05,50.95,50.96,33000.0,44.8007,44.8798,44.7919,44.8007,33000.0
2013-06-20 10:10:00,50.96,50.96,50.82,50.85,58800.0,44.8007,44.8007,44.6776,44.704,58800.0
2013-06-20 10:15:00,50.86,50.88,50.8,50.82,40200.0,44.7127,44.7303,44.66,44.6776,40200.0
2013-06-20 10:20:00,50.82,50.94,50.8,50.87,32300.0,44.6776,44.7831,44.66,44.7215,32300.0
2013-06-20 10:25:00,50.87,50.9,50.83,50.85,25300.0,44.7215,44.7479,44.6864,44.704,25300.0
2013-06-20 10:30:00,50.85,50.85,50.56,50.57,21000.0,44.704,44.704,44.449,44.4578,21000.0
2013-06-20 10:35:00,50.57,50.57,50.51,50.53,44700.0,44.4578,44.4578,44.405,44.4226,44700.0
2013-06-20 10:40:00,50.53,50.63,50.52,50.62,24200.0,44.4226,44.5105,44.4138,44.5018,24200.0
2013-06-20 10:45:00,50.62,50.67,50.6,50.62,30900.0,44.5018,44.5457,44.4842,44.5018,30900.0
2013-06-20 10:50:00,50.64,50.69,50.59,50.59,27000.0,44.5193,44.5633,44.4754,44.4754,27000.0
2013-06-20 10:55:00,50.59,50.62,50.57,50.58,22900.0,44.4754,44.5018,44.4578,44.4666,22900.0
2013-06-20 11:00:00,50.57,50.57,50.41,50.46,30800.0,44.4578,44.4578,44.3171,44.3611,30800.0
2013-06-20 11:05:00,50.46,50.51,50.44,50.5,24400.0,44.3611,44.405,44.3435,44.3963,24400.0
2013-06-20 11:10:00,50.5,50.52,50.49,50.49,19900.0,44.3963,44.4138,44.3875,44.3875,19900.0
2013-06-20 11:15:00,50.5,50.5,50.39,50.42,27900.0,44.3963,44.3963,44.2996,44.3259,27900.0
2013-06-20 11:20:00,50.42,50.45,50.41,50.42,23500.0,44.3259,44.3523,44.3171,44.3259,23500.0
2013-06-20 11:25:00,50.42,50.46,50.41,50.44,16800.0,44.3259,44.3611,44.3171,44.3435,16800.0
2013-06-20 11:30:00,50.44,50.44,50.33,50.34,37800.0,44.3435,44.3435,44.2468,44.2556,37800.0
2013-06-20 11:35:00,50.33,50.39,50.32,50.36,41900.0,44.2468,44.2996,44.238,44.2732,41900.0
2013-06-20 11:40:00,50.35,50.35,50.3,50.3,16400.0,44.2644,44.2644,44.2204,44.2204,16400.0
2013-06-20 11:45:00,50.31,50.39,50.3,50.38,31700.0,44.2292,44.2996,44.2204,44.2908,31700.0
2013-06-20 11:50:00,50.38,50.46,50.37,50.46,34800.0,44.2908,44.3611,44.282,44.3611,34800.0
2013-06-20 11:55:00,50.46,50.46,50.43,50.44,19100.0,44.3611,44.3611,44.3347,44.3435,19100.0
2013-06-20 12:00:00,50.44,50.44,50.39,50.39,30800.0,44.3435,44.3435,44.2996,44.2996,30800.0
2013-06-20 12:05:00,50.38,50.4,50.38,50.39,13500.0,44.2908,44.3083,44.2908,44.2996,13500.0
2013-06-20 12:10:00,50.4,50.43,50.39,50.43,17000.0,44.3083,44.3347,44.2996,44.3347,17000.0
2013-06-20 12:15:00,50.44,50.46,50.41,50.45,16900.0,44.3435,44.3611,44.3171,44.3523,16900.0
2013-06-20 12:20:00,50.45,50.47,50.43,50.46,24500.0,44.3523,44.3699,44.3347,44.3611,24500.0
2013-06-20 12:25:00,50.46,50.53,50.45,50.51,121500.0,44.3611,44.4226,44.3523,44.405,121500.0
2013-06-20 12:30:00,50.52,50.57,50.5,50.54,24200.0,44.4138,44.4578,44.3963,44.4314,24200.0
2013-06-20 12:35:00,50.54,50.55,50.5,50.53,14100.0,44.4314,44.4402,44.3963,44.4226,14100.0
2013-06-20 12:40:00,50.53,50.54,50.51,50.53,19900.0,44.4226,44.4314,44.405,44.4226,19900.0
2013-06-20 12:45:00,50.53,50.54,50.51,50.53,15800.0,44.4226,44.4314,44.405,44.4226,15800.0
2013-06-20 12:50:00,50.52,50.54,50.47,50.48,13200.0,44.4138,44.4314,44.3699,44.3787,13200.0
2013-06-20 12:55:00,50.48,50.5,50.45,50.46,18600.0,44.3787,44.3963,44.3523,44.3611,18600.0
2013-06-20 13:00:00,50.45,50.46,50.38,50.39,30800.0,44.3523,44.3611,44.2908,44.2996,30800.0
2013-06-20 13:05:00,50.39,50.4,50.38,50.39,24100.0,44.2996,44.3083,44.2908,44.2996,24100.0
2013-06-20 13:10:00,50.4,50.4,50.38,50.38,19200.0,44.3083,44.3083,44.2908,44.2908,19200.0
2013-06-20 13:15:00,50.38,50.38,50.27,50.29,17400.0,44.2908,44.2908,44.1941,44.2116,17400.0
2013-06-20 13:20:00,50.3,50.3,50.26,50.29,22200.0,44.2204,44.2204,44.1853,44.2116,22200.0
2013-06-20 13:25:00,50.29,50.3,50.28,50.28,20200.0,44.2116,44.2204,44.2028,44.2028,20200.0
2013-06-20 13:30:00,50.28,50.3,50.22,50.23,28800.0,44.2028,44.2204,44.1501,44.1589,28800.0
2013-06-20 13:35:00,50.25,50.25,50.15,50.16,17200.0,44.1765,44.1765,44.0886,44.0974,17200.0
2013-06-20 13:40:00,50.16,50.22,50.16,50.18,19900.0,44.0974,44.1501,44.0974,44.1149,19900.0
2013-06-20 13:45:00,50.18,50.21,50.16,50.19,31100.0,44.1149,44.1413,44.0974,44.1237,31100.0
2013-06-20 13:50:00,50.19,50.23,50.17,50.23,36900.0,44.1237,44.1589,44.1061,44.1589,36900.0
2013-06-20 13:55:00,50.23,50.27,50.21,50.25,28800.0,44.1589,44.1941,44.1413,44.1765,28800.0
2013-06-20 14:00:00,50.25,50.26,50.18,50.23,37300.0,44.1765,44.1853,44.1149,44.1589,37300.0
2013-06-20 14:05:00,50.24,50.25,50.19,50.19,23300.0,44.1677,44.1765,44.1237,44.1237,23300.0
2013-06-20 14:10:00,50.19,50.22,50.14,50.15,31000.0,44.1237,44.1501,44.0798,44.0886,31000.0
2013-06-20 14:15:00,50.15,50.2,50.15,50.17,22400.0,44.0886,44.1325,44.0886,44.1061,22400.0
2013-06-20 14:20:00,50.17,50.18,50.05,50.07,35100.0,44.1061,44.1149,44.0006,44.0182,35100.0
2013-06-20 14:25:00,50.07,50.11,50.0,50.03,35400.0,44.0182,44.0534,43.9567,43.9831,35400.0
2013-06-20 14:30:00,50.02,50.02,49.97,50.0,58100.0,43.9743,43.9743,43.9303,43.9567,58100.0
2013-06-20 14:35:00,49.99,50.04,49.98,50.02,25500.0,43.9479,43.9919,43.9391,43.9743,25500.0
2013-06-20 14:40:00,50.02,50.05,50.02,50.04,46100.0,43.9743,44.0006,43.9743,43.9919,46100.0
2013-06-20 14:45:00,50.04,50.05,50.02,50.04,40200.0,43.9919,44.0006,43.9743,43.9919,40200.0
2013-06-20 14:50:00,50.04,50.05,49.93,49.99,123900.0,43.9919,44.0006,43.8952,43.9479,123900.0
2013-06-20 14:55:00,49.98,50.04,49.97,49.98,39900.0,43.9391,43.9919,43.9303,43.9391,39900.0
2013-06-20 15:00:00,49.98,50.01,49.96,49.99,46600.0,43.9391,43.9655,43.9215,43.9479,46600.0
2013-06-20 15:05:00,50.0,50.2,50.0,50.19,38900.0,43.9567,44.1325,43.9567,44.1237,38900.0
2013-06-20 15:10:00,50.19,50.2,50.09,50.09,38100.0,44.1237,44.1325,44.0358,44.0358,38100.0
2013-06-20 15:15:00,50.09,50.1,50.05,50.07,41700.0,44.0358,44.0446,44.0006,44.0182,41700.0
2013-06-20 15:20:00,50.06,50.08,49.99,50.01,45500.0,44.0094,44.027,43.9479,43.9655,45500.0
2013-06-20 15:25:00,50.01,50.01,49.97,50.0,53100.0,43.9655,43.9655,43.9303,43.9567,53100.0
2013-06-20 15:30:00,50.0,50.01,49.87,49.87,52000.0,43.9567,43.9655,43.8424,43.8424,52000.0
2013-06-20 15:35:00,49.88,49.89,49.85,49.86,74100.0,43.8512,43.86,43.8248,43.8336,74100.0
2013-06-20 15:40:00,49.85,49.86,49.74,49.79,97500.0,43.8248,43.8336,43.7281,43.7721,97500.0
2013-06-20 15:45:00,49.78,49.79,49.72,49.76,158300.0,43.7633,43.7721,43.7105,43.7457,158300.0
2013-06-20 15:50:00,49.76,49.93,49.76,49.91,199000.0,43.7457,43.8952,43.7457,43.8776,199000.0
2013-06-20 15:55:00,49.9,50.0,49.89,49.91,251800.0,43.8688,43.9567,43.86,43.8776,251800.0
2013-06-21 09:30:00,50.3,50.33,50.04,50.07,380700.0,44.2204,44.2468,43.9919,44.0182,380700.0
2013-06-21 09:35:00,50.02,50.08,49.92,49.98,27100.0,43.9743,44.027,43.8864,43.9391,27100.0
2013-06-21 09:40:00,49.98,49.99,49.91,49.99,21700.0,43.9391,43.9479,43.8776,43.9479,21700.0
2013-06-21 09:45:00,50.0,50.0,49.9,49.93,23200.0,43.9567,43.9567,43.8688,43.8952,23200.0
2013-06-21 09:50:00,49.93,49.95,49.83,49.86,30100.0,43.8952,43.9127,43.8072,43.8336,30100.0
2013-06-21 09:55:00,49.87,49.95,49.86,49.9,29200.0,43.8424,43.9127,43.8336,43.8688,29200.0
2013-06-21 10:00:00,49.89,50.08,49.89,50.02,50000.0,43.86,44.027,43.86,43.9743,50000.0
2013-06-21 10:05:00,50.03,50.17,49.96,50.09,45500.0,43.9831,44.1061,43.9215,44.0358,45500.0
2013-06-21 10:10:00,50.06,50.3,50.05,50.28,46900.0,44.0094,44.2204,44.0006,44.2028,46900.0
2013-06-21 10:15:00,50.3,50.33,50.18,50.18,36200.0,44.2204,44.2468,44.1149,44.1149,36200.0
2013-06-21 10:20:00,50.19,50.32,50.11,50.32,62500.0,44.1237,44.238,44.0534,44.238,62500.0
2013-06-21 10:25:00,50.3,50.32,50.15,50.26,47000.0,44.2204,44.238,44.0886,44.1853,47000.0
2013-06-21 10:30:00,50.23,50.29,50.15,50.24,54700.0,44.1589,44.2116,44.0886,44.1677,54700.0
2013-06-21 10:35:00,50.23,50.23,50.12,50.18,26800.0,44.1589,44.1589,44.0622,44.1149,26800.0
2013-06-21 10:40:00,50.18,50.19,50.07,50.17,35900.0,44.1149,44.1237,44.0182,44.1061,35900.0
2013-06-21 10:45:00,50.17,50.27,50.16,50.23,18600.0,44.1061,44.1941,44.0974,44.1589,18600.0
2013-06-21 10:50:00,50.22,50.26,50.13,50.25,25800.0,44.1501,44.1853,44.071,44.1765,25800.0
2013-06-21 10:55:00,50.25,50.25,50.08,50.08,17000.0,44.1765,44.1765,44.027,44.027,17000.0
2013-06-21 11:00:00,50.09,50.11,50.01,50.03,21200.0,44.0358,44.0534,43.9655,43.9831,21200.0
2013-06-21 11:05:00,50.02,50.03,49.96,49.97,29300.0,43.9743,43.9831,43.9215,43.9303,29300.0
2013-06-21 11:10:00,49.97,49.98,49.87,49.92,19300.0,43.9303,43.9391,43.8424,43.8864,19300.0
2013-06-21 11:15:00,49.92,50.07,49.92,50.05,25300.0,43.8864,44.0182,43.8864,44.0006,25300.0
2013-06-21 11:20:00,50.05,50.06,49.92,49.95,152700.0,44.0006,44.0094,43.8864,43.9127,152700.0
2013-06-21 11:25:00,49.94,49.94,49.82,49.87,21700.0,43.9039,43.9039,43.7984,43.8424,21700.0
2013-06-21 11:30:00,49.85,49.86,49.72,49.8,50100.0,43.8248,43.8336,43.7105,43.7809,50100.0
2013-06-21 11:35:00,49.8,49.92,49.8,49.83,44100.0,43.7809,43.8864,43.7809,43.8072,44100.0
2013-06-21 11:40:00,49.84,49.85,49.75,49.84,52400.0,43.816,43.8248,43.7369,43.816,52400.0
2013-06-21 11:45:00,49.83,49.87,49.76,49.79,26600.0,43.8072,43.8424,43.7457,43.7721,26600.0
2013-06-21 11:50:00,49.78,49.81,49.72,49.75,40500.0,43.7633,43.7897,43.7105,43.7369,40500.0
2013-06-21 11:55:00,49.74,49.84,49.74,49.8,23100.0,43.7281,43.816,43.7281,43.7809,23100.0
2013-06-21 12:00:00,49.8,49.88,49.77,49.88,29400.0,43.7809,43.8512,43.7545,43.8512,29400.0
2013-06-21 12:05:00,49.87,49.87,49.81,49.82,26800.0,43.8424,43.8424,43.7897,43.7984,26800.0
2013-06-21 12:10:00,49.82,49.82,49.7,49.71,21200.0,43.7984,43.7984,43.6929,43.7017,21200.0
2013-06-21 12:15:00,49.72,49.74,49.66,49.66,28500.0,43.7105,43.7281,43.6578,43.6578,28500.0
2013-06-21 12:20:00,49.64,49.66,49.59,49.62,29700.0,43.6402,43.6578,43.5962,43.6226,29700.0
2013-06-21 12:25:00,49.61,49.62,49.57,49.59,26400.0,43.6138,43.6226,43.5787,43.5962,26400.0
2013-06-21 12:30:00,49.59,49.6,49.53,49.53,29900.0,43.5962,43.605,43.5435,43.5435,29900.0
2013-06-21 12:35:00,49.52,49.59,49.52,49.52,20900.0,43.5347,43.5962,43.5347,43.5347,20900.0
2013-06-21 12:40:00,49.52,49.59,49.47,49.58,34300.0,43.5347,43.5962,43.4907,43.5875,34300.0
2013-06-21 12:45:00,49.57,49.8,49.57,49.77,15300.0,43.5787,43.7809,43.5787,43.7545,15300.0
2013-06-21 12:50:00,49.76,49.78,49.72,49.74,47500.0,43.7457,43.7633,43.7105,43.7281,47500.0
2013-06-21 12:55:00,49.72,49.77,49.7,49.77,31500.0,43.7105,43.7545,43.6929,43.7545,31500.0
2013-06-21 13:00:00,49.77,49.78,49.74,49.77,19300.0,43.7545,43.7633,43.7281,43.7545,19300.0
2013-06-21 13:05:00,49.76,49.81,49.75,49.8,27800.0,43.7457,43.7897,43.7369,43.7809,27800.0
2013-06-21 13:10:00,49.81,49.97,49.77,49.97,73000.0,43.7897,43.9303,43.7545,43.9303,73000.0
2013-06-21 13:15:00,49.97,50.05,49.97,50.03,72600.0,43.9303,44.0006,43.9303,43.9831,72600.0
2013-06-21 13:20:00,50.04,50.09,50.03,50.07,38800.0,43.9919,44.0358,43.9831,44.0182,38800.0
2013-06-21 13:25:00,50.08,50.11,49.99,50.0,22500.0,44.027,44.0534,43.9479,43.9567,22500.0
2013-06-21 13:30:00,50.0,50.1,49.99,50.04,29100.0,43.9567,44.0446,43.9479,43.9919,29100.0
2013-06-21 13:35:00,50.04,50.09,50.03,50.05,19700.0,43.9919,44.0358,43.9831,44.0006,19700.0
2013-06-21 13:40:00,50.06,50.11,50.05,50.08,46200.0,44.0094,44.0534,44.0006,44.027,46200.0
2013-06-21 13:45:00,50.08,50.11,50.02,50.04,27900.0,44.027,44.0534,43.9743,43.9919,27900.0
2013-06-21 13:50:00,50.04,50.05,49.99,50.01,37500.0,43.9919,44.0006,43.9479,43.9655,37500.0
2013-06-21 13:55:00,50.01,50.02,49.93,49.97,36000.0,43.9655,43.9743,43.8952,43.9303,36000.0
2013-06-21 14:00:00,49.96,50.0,49.92,49.96,36800.0,43.9215,43.9567,43.8864,43.9215,36800.0
2013-06-21 14:05:00,49.96,49.97,49.91,49.96,30400.0,43.9215,43.9303,43.8776,43.9215,30400.0
2013-06-21 14:10:00,49.96,50.04,49.96,49.98,30100.0,43.9215,43.9919,43.9215,43.9391,30100.0
2013-06-21 14:15:00,49.98,50.02,49.98,50.02,30200.0,43.9391,43.9743,43.9391,43.9743,30200.0
2013-06-21 14:20:00,50.01,50.03,49.98,49.99,28900.0,43.9655,43.9831,43.9391,43.9479,28900.0
2013-06-21 14:25:00,50.0,50.01,49.98,50.0,46200.0,43.9567,43.9655,43.9391,43.9567,46200.0
2013-06-21 14:30:00,50.0,50.05,49.98,50.05,24300.0,43.9567,44.0006,43.9391,44.0006,24300.0
2013-06-21 14:35:00,50.05,50.07,50.0,50.01,37100.0,44.0006,44.0182,43.9567,43.9655,37100.0
2013-06-21 14:40:00,50.01,50.02,49.94,50.01,44000.0,43.9655,43.9743,43.9039,43.9655,44000.0
2013-06-21 14:45:00,50.02,50.05,49.98,49.99,19900.0,43.9743,44.0006,43.9391,43.9479,19900.0
2013-06-21 14:50:00,50.0,50.02,49.99,50.02,18300.0,43.9567,43.9743,43.9479,43.9743,18300.0
2013-06-21 14:55:00,50.02,50.02,49.98,50.02,26500.0,43.9743,43.9743,43.9391,43.9743,26500.0
2013-06-21 15:00:00,50.01,50.05,50.01,50.03,18700.0,43.9655,44.0006,43.9655,43.9831,18700.0
2013-06-21 15:05:00,50.03,50.12,50.03,50.1,42600.0,43.9831,44.0622,43.9831,44.0446,42600.0
2013-06-21 15:10:00,50.1,50.26,50.1,50.2,39000.0,44.0446,44.1853,44.0446,44.1325,39000.0
2013-06-21 15:15:00,50.19,50.27,50.19,50.2,28200.0,44.1237,44.1941,44.1237,44.1325,28200.0
2013-06-21 15:20:00,50.19,50.24,50.18,50.19,29900.0,44.1237,44.1677,44.1149,44.1237,29900.0
2013-06-21 15:25:00,50.2,50.2,50.16,50.18,34100.0,44.1325,44.1325,44.0974,44.1149,34100.0
2013-06-21 15:30:00,50.19,50.23,50.13,50.13,49100.0,44.1237,44.1589,44.071,44.071,49100.0
2013-06-21 15:35:00,50.13,50.17,50.08,50.08,41500.0,44.071,44.1061,44.027,44.027,41500.0
2013-06-21 15:40:00,50.08,50.1,50.02,50.02,66400.0,44.027,44.0446,43.9743,43.9743,66400.0
2013-06-21 15:45:00,50.03,50.11,50.02,50.11,92700.0,43.9831,44.0534,43.9743,44.0534,92700.0
2013-06-21 15:50:00,50.11,50.13,50.06,50.1,86900.0,44.0534,44.071,44.0094,44.0446,86900.0
2013-06-21 15:55:00,50.1,50.21,50.08,50.2,262400.0,44.0446,44.1413,44.027,44.1325,262400.0
2013-06-24 09:30:00,49.78,49.86,49.54,49.57,77800.0,43.7633,43.8336,43.5523,43.5787,77800.0
2013-06-24 09:35:00,49.57,49.64,49.5,49.62,98700.0,43.5787,43.6402,43.5171,43.6226,98700.0
2013-06-24 09:40:00,49.61,49.87,49.53,49.84,64000.0,43.6138,43.8424,43.5435,43.816,64000.0
2013-06-24 09:45:00,49.84,49.88,49.74,49.8,45700.0,43.816,43.8512,43.7281,43.7809,45700.0
2013-06-24 09:50:00,49.79,49.82,49.71,49.77,73300.0,43.7721,43.7984,43.7017,43.7545,73300.0
2013-06-24 09:55:00,49.76,49.77,49.68,49.73,53000.0,43.7457,43.7545,43.6754,43.7193,53000.0
2013-06-24 10:00:00,49.72,49.74,49.62,49.69,38500.0,43.7105,43.7281,43.6226,43.6842,38500.0
2013-06-24 10:05:00,49.69,49.73,49.66,49.7,37100.0,43.6842,43.7193,43.6578,43.6929,37100.0
2013-06-24 10:10:00,49.71,49.78,49.69,49.73,42000.0,43.7017,43.7633,43.6842,43.7193,42000.0
2013-06-24 10:15:00,49.73,49.81,49.72,49.81,56200.0,43.7193,43.7897,43.7105,43.7897,56200.0
2013-06-24 10:20:00,49.82,49.83,49.72,49.81,44900.0,43.7984,43.8072,43.7105,43.7897,44900.0
2013-06-24 10:25:00,49.82,49.89,49.77,49.79,34800.0,43.7984,43.86,43.7545,43.7721,34800.0
2013-06-24 10:30:00,49.78,49.8,49.72,49.75,78900.0,43.7633,43.7809,43.7105,43.7369,78900.0
2013-06-24 10:35:00,49.75,49.87,49.69,49.85,48100.0,43.7369,43.8424,43.6842,43.8248,48100.0
2013-06-24 10:40:00,49.85,49.99,49.85,49.97,31800.0,43.8248,43.9479,43.8248,43.9303,31800.0
2013-06-24 10:45:00,49.97,50.08,49.97,50.08,51600.0,43.9303,44.027,43.9303,44.027,51600.0
2013-06-24 10:50:00,50.08,50.13,50.04,50.06,54100.0,44.027,44.071,43.9919,44.0094,54100.0
2013-06-24 10:55:00,50.06,50.07,49.95,49.96,67300.0,44.0094,44.0182,43.9127,43.9215,67300.0
2013-06-24 11:00:00,49.96,50.06,49.95,50.01,21500.0,43.9215,44.0094,43.9127,43.9655,21500.0
2013-06-24 11:05:00,50.0,50.06,49.94,50.04,24300.0,43.9567,44.0094,43.9039,43.9919,24300.0
2013-06-24 11:10:00,50.02,50.04,49.88,49.88,17000.0,43.9743,43.9919,43.8512,43.8512,17000.0
2013-06-24 11:15:00,49.89,49.92,49.84,49.9,15300.0,43.86,43.8864,43.816,43.8688,15300.0
2013-06-24 11:20:00,49.9,49.95,49.89,49.92,45600.0,43.8688,43.9127,43.86,43.8864,45600.0
2013-06-24 11:25:00,49.93,49.95,49.91,49.92,21600.0,43.8952,43.9127,43.8776,43.8864,21600.0
2013-06-24 11:30:00,49.92,50.01,49.92,49.98,45900.0,43.8864,43.9655,43.8864,43.9391,45900.0
2013-06-24 11:35:00,49.98,50.0,49.9,49.91,49000.0,43.9391,43.9567,43.8688,43.8776,49000.0
2013-06-24 11:40:00,49.91,50.0,49.9,49.91,67300.0,43.8776,43.9567,43.8688,43.8776,67300.0
2013-06-24 11:45:00,49.92,50.0,49.91,49.97,31100.0,43.8864,43.9567,43.8776,43.9303,31100.0
2013-06-24 11:50:00,49.97,50.0,49.97,49.98,66100.0,43.9303,43.9567,43.9303,43.9391,66100.0
2013-06-24 11:55:00,49.98,50.01,49.96,49.98,80300.0,43.9391,43.9655,43.9215,43.9391,80300.0
2013-06-24 12:00:00,49.98,50.01,49.84,49.9,171600.0,43.9391,43.9655,43.816,43.8688,171600.0
2013-06-24 12:05:00,49.91,49.91,49.81,49.88,29200.0,43.8776,43.8776,43.7897,43.8512,29200.0
2013-06-24 12:10:00,49.91,49.94,49.85,49.94,23100.0,43.8776,43.9039,43.8248,43.9039,23100.0
2013-06-24 12:15:00,49.92,49.95,49.91,49.91,18400.0,43.8864,43.9127,43.8776,43.8776,18400.0
2013-06-24 12:20:00,49.91,49.97,49.88,49.96,29700.0,43.8776,43.9303,43.8512,43.9215,29700.0
2013-06-24 12:25:00,49.95,50.07,49.93,50.02,21700.0,43.9127,44.0182,43.8952,43.9743,21700.0
2013-06-24 12:30:00,50.03,50.1,50.02,50.05,20800.0,43.9831,44.0446,43.9743,44.0006,20800.0
2013-06-24 12:35:00,50.06,50.09,49.95,49.97,32400.0,44.0094,44.0358,43.9127,43.9303,32400.0
2013-06-24 12:40:00,49.97,49.99,49.95,49.98,41000.0,43.9303,43.9479,43.9127,43.9391,41000.0
2013-06-24 12:45:00,49.98,49.99,49.89,49.89,33600.0,43.9391,43.9479,43.86,43.86,33600.0
2013-06-24 12:50:00,49.89,49.9,49.84,49.89,17300.0,43.86,43.8688,43.816,43.86,17300.0
2013-06-24 12:55:00,49.89,50.0,49.87,50.0,47100.0,43.86,43.9567,43.8424,43.9567,47100.0
2013-06-24 13:00:00,50.0,50.04,50.0,50.02,18400.0,43.9567,43.9919,43.9567,43.9743,18400.0
2013-06-24 13:05:00,50.02,50.04,49.97,49.99,21100.0,43.9743,43.9919,43.9303,43.9479,21100.0
2013-06-24 13:10:00,49.98,50.1,49.97,50.09,19600.0,43.9391,44.0446,43.9303,44.0358,19600.0
2013-06-24 13:15:00,50.09,50.21,50.08,50.21,19400.0,44.0358,44.1413,44.027,44.1413,19400.0
2013-06-24 13:20:00,50.21,50.24,50.17,50.19,22300.0,44.1413,44.1677,44.1061,44.1237,22300.0
2013-06-24 13:25:00,50.18,50.25,50.13,50.25,20500.0,44.1149,44.1765,44.071,44.1765,20500.0
2013-06-24 13:30:00,50.24,50.29,50.22,50.22,22700.0,44.1677,44.2116,44.1501,44.1501,22700.0
2013-06-24 13:35:00,50.22,50.23,50.15,50.16,21500.0,44.1501,44.1589,44.0886,44.0974,21500.0
2013-06-24 13:40:00,50.16,50.21,50.16,50.2,20800.0,44.0974,44.1413,44.0974,44.1325,20800.0
2013-06-24 13:45:00,50.2,50.2,50.14,50.15,16200.0,44.1325,44.1325,44.0798,44.0886,16200.0
2013-06-24 13:50:00,50.15,50.16,50.11,50.15,20400.0,44.0886,44.0974,44.0534,44.0886,20400.0
2013-06-24 13:55:00,50.14,50.2,50.11,50.2,22700.0,44.0798,44.1325,44.0534,44.1325,22700.0
2013-06-24 14:00:00,50.2,50.23,50.14,50.17,77600.0,44.1325,44.1589,44.0798,44.1061,77600.0
2013-06-24 14:05:00,50.18,50.31,50.17,50.29,37800.0,44.1149,44.2292,44.1061,44.2116,37800.0
2013-06-24 14:10:00,50.29,50.35,50.25,50.25,18000.0,44.2116,44.2644,44.1765,44.1765,18000.0
2013-06-24 14:15:00,50.26,50.31,50.26,50.29,24500.0,44.1853,44.2292,44.1853,44.2116,24500.0
2013-06-24 14:20:00,50.3,50.36,50.3,50.32,24700.0,44.2204,44.2732,44.2204,44.238,24700.0
2013-06-24 14:25:00,50.32,50.41,50.32,50.39,27600.0,44.238,44.3171,44.238,44.2996,27600.0
2013-06-24 14:30:00,50.39,50.41,50.36,50.4,30700.0,44.2996,44.3171,44.2732,44.3083,30700.0
2013-06-24 14:35:00,50.4,50.42,50.36,50.4,30400.0,44.3083,44.3259,44.2732,44.3083,30400.0
2013-06-24 14:40:00,50.4,50.41,50.34,50.35,36700.0,44.3083,44.3171,44.2556,44.2644,36700.0
2013-06-24 14:45:00,50.34,50.36,50.32,50.34,36300.0,44.2556,44.2732,44.238,44.2556,36300.0
2013-06-24 14:50:00,50.34,50.4,50.27,50.32,38600.0,44.2556,44.3083,44.1941,44.238,38600.0
2013-06-24 14:55:00,50.31,50.32,50.16,50.2,39600.0,44.2292,44.238,44.0974,44.1325,39600.0
2013-06-24 15:00:00,50.2,50.26,50.18,50.24,31800.0,44.1325,44.1853,44.1149,44.1677,31800.0
2013-06-24 15:05:00,50.23,50.31,50.23,50.25,35200.0,44.1589,44.2292,44.1589,44.1765,35200.0
2013-06-24 15:10:00,50.25,50.3,50.13,50.14,40500.0,44.1765,44.2204,44.071,44.0798,40500.0
2013-06-24 15:15:00,50.15,50.17,50.06,50.11,35800.0,44.0886,44.1061,44.0094,44.0534,35800.0
2013-06-24 15:20:00,50.11,50.16,50.1,50.13,37100.0,44.0534,44.0974,44.0446,44.071,37100.0
2013-06-24 15:25:00,50.12,50.2,50.12,50.18,62400.0,44.0622,44.1325,44.0622,44.1149,62400.0
2013-06-24 15:30:00,50.19,50.21,50.14,50.15,59400.0,44.1237,44.1413,44.0798,44.0886,59400.0
2013-06-24 15:35:00,50.16,50.23,50.15,50.2,70900.0,44.0974,44.1589,44.0886,44.1325,70900.0
2013-06-24 15:40:00,50.2,50.2,50.17,50.19,54200.0,44.1325,44.1325,44.1061,44.1237,54200.0
2013-06-24 15:45:00,50.19,50.2,50.06,50.11,70100.0,44.1237,44.1325,44.0094,44.0534,70100.0
2013-06-24 15:50:00,50.11,50.11,50.03,50.1,102800.0,44.0534,44.0534,43.9831,44.0446,102800.0
2013-06-24 15:55:00,50.09,50.1,49.97,49.98,167300.0,44.0358,44.0446,43.9303,43.9391,167300.0
2013-06-25 09:30:00,50.16,50.5,50.16,50.2,77200.0,44.0974,44.3963,44.0974,44.1325,77200.0
2013-06-25 09:35:00,50.2,50.42,50.09,50.41,80900.0,44.1325,44.3259,44.0358,44.3171,80900.0
2013-06-25 09:40:00,50.44,50.45,50.32,50.42,28300.0,44.3435,44.3523,44.238,44.3259,28300.0
2013-06-25 09:45:00,50.41,50.49,50.31,50.31,46900.0,44.3171,44.3875,44.2292,44.2292,46900.0
2013-06-25 09:50:00,50.32,50.37,50.25,50.27,28300.0,44.238,44.282,44.1765,44.1941,28300.0
2013-06-25 09:55:00,50.27,50.28,50.15,50.2,27000.0,44.1941,44.2028,44.0886,44.1325,27000.0
2013-06-25 10:00:00,50.19,50.29,50.17,50.28,35000.0,44.1237,44.2116,44.1061,44.2028,35000.0
2013-06-25 10:05:00,50.28,50.29,50.13,50.22,30200.0,44.2028,44.2116,44.071,44.1501,30200.0
2013-06-25 10:10:00,50.23,50.23,50.11,50.14,31000.0,44.1589,44.1589,44.0534,44.0798,31000.0
2013-06-25 10:15:00,50.15,50.15,50.03,50.07,21400.0,44.0886,44.0886,43.9831,44.0182,21400.0
2013-06-25 10:20:00,50.08,50.18,50.08,50.18,19700.0,44.027,44.1149,44.027,44.1149,19700.0
2013-06-25 10:25:00,50.18,50.18,50.11,50.13,42600.0,44.1149,44.1149,44.0534,44.071,42600.0
2013-06-25 10:30:00,50.12,50.13,50.05,50.08,21700.0,44.0622,44.071,44.0006,44.027,21700.0
2013-06-25 10:35:00,50.08,50.13,50.05,50.13,24400.0,44.027,44.071,44.0006,44.071,24400.0
2013-06-25 10:40:00,50.13,50.14,50.09,50.09,24600.0,44.071,44.0798,44.0358,44.0358,24600.0
2013-06-25 10:45:00,50.1,50.16,50.1,50.15,58300.0,44.0446,44.0974,44.0446,44.0886,58300.0
2013-06-25 10:50:00,50.15,50.24,50.13,50.23,27000.0,44.0886,44.1677,44.071,44.1589,27000.0
2013-06-25 10:55:00,50.24,50.3,50.23,50.28,22200.0,44.1677,44.2204,44.1589,44.2028,22200.0
2013-06-25 11:00:00,50.28,50.32,50.26,50.31,28900.0,44.2028,44.238,44.1853,44.2292,28900.0
2013-06-25 11:05:00,50.3,50.44,50.28,50.41,50800.0,44.2204,44.3435,44.2028,44.3171,50800.0
2013-06-25 11:10:00,50.4,50.41,50.26,50.26,25800.0,44.3083,44.3171,44.1853,44.1853,25800.0
2013-06-25 11:15:00,50.26,50.27,50.22,50.23,26700.0,44.1853,44.1941,44.1501,44.1589,26700.0
2013-06-25 11:20:00,50.22,50.26,50.22,50.24,16700.0,44.1501,44.1853,44.1501,44.1677,16700.0
2013-06-25 11:25:00,50.23,50.24,50.18,50.21,24600.0,44.1589,44.1677,44.1149,44.1413,24600.0
2013-06-25 11:30:00,50.2,50.23,50.2,50.22,15600.0,44.1325,44.1589,44.1325,44.1501,15600.0
2013-06-25 11:35:00,50.21,50.23,50.2,50.2,12800.0,44.1413,44.1589,44.1325,44.1325,12800.0
2013-06-25 11:40:00,50.2,50.22,50.12,50.13,22900.0,44.1325,44.1501,44.0622,44.071,22900.0
2013-06-25 11:45:00,50.13,50.14,50.1,50.13,15400.0,44.071,44.0798,44.0446,44.071,15400.0
2013-06-25 11:50:00,50.13,50.23,50.13,50.22,11300.0,44.071,44.1589,44.071,44.1501,11300.0
2013-06-25 11:55:00,50.22,50.42,50.22,50.41,52100.0,44.1501,44.3259,44.1501,44.3171,52100.0
2013-06-25 12:00:00,50.42,50.42,50.33,50.35,19100.0,44.3259,44.3259,44.2468,44.2644,19100.0
2013-06-25 12:05:00,50.35,50.39,50.35,50.35,14800.0,44.2644,44.2996,44.2644,44.2644,14800.0
2013-06-25 12:10:00,50.35,50.42,50.35,50.42,5400.0,44.2644,44.3259,44.2644,44.3259,5400.0
2013-06-25 12:15:00,50.41,50.43,50.39,50.43,18000.0,44.3171,44.3347,44.2996,44.3347,18000.0
2013-06-25 12:20:00,50.43,50.43,50.37,50.42,15500.0,44.3347,44.3347,44.282,44.3259,15500.0
2013-06-25 12:25:00,50.42,50.48,50.41,50.48,21600.0,44.3259,44.3787,44.3171,44.3787,21600.0
2013-06-25 12:30:00,50.48,50.62,50.48,50.62,39500.0,44.3787,44.5018,44.3787,44.5018,39500.0
2013-06-25 12:35:00,50.62,50.68,50.62,50.68,41100.0,44.5018,44.5545,44.5018,44.5545,41100.0
2013-06-25 12:40:00,50.68,50.69,50.65,50.69,23300.0,44.5545,44.5633,44.5281,44.5633,23300.0
2013-06-25 12:45:00,50.69,50.75,50.69,50.74,19000.0,44.5633,44.616,44.5633,44.6072,19000.0
2013-06-25 12:50:00,50.73,50.74,50.71,50.71,25700.0,44.5985,44.6072,44.5809,44.5809,25700.0
2013-06-25 12:55:00,50.72,50.72,50.53,50.54,28800.0,44.5897,44.5897,44.4226,44.4314,28800.0
2013-06-25 13:00:00,50.53,50.66,50.52,50.61,32200.0,44.4226,44.5369,44.4138,44.493,32200.0
2013-06-25 13:05:00,50.6,50.61,50.45,50.46,29100.0,44.4842,44.493,44.3523,44.3611,29100.0
2013-06-25 13:10:00,50.47,50.55,50.47,50.54,16200.0,44.3699,44.4402,44.3699,44.4314,16200.0
2013-06-25 13:15:00,50.56,50.56,50.46,50.48,26900.0,44.449,44.449,44.3611,44.3787,26900.0
2013-06-25 13:20:00,50.47,50.48,50.43,50.47,18600.0,44.3699,44.3787,44.3347,44.3699,18600.0
2013-06-25 13:25:00,50.47,50.52,50.47,50.52,12500.0,44.3699,44.4138,44.3699,44.4138,12500.0
2013-06-25 13:30:00,50.51,50.53,50.45,50.52,29400.0,44.405,44.4226,44.3523,44.4138,29400.0
2013-06-25 13:35:00,50.52,50.6,50.5,50.6,20200.0,44.4138,44.4842,44.3963,44.4842,20200.0
2013-06-25 13:40:00,50.59,50.67,50.57,50.64,30700.0,44.4754,44.5457,44.4578,44.5193,30700.0
2013-06-25 13:45:00,50.65,50.69,50.65,50.69,12600.0,44.5281,44.5633,44.5281,44.5633,12600.0
2013-06-25 13:50:00,50.69,50.69,50.61,50.66,32400.0,44.5633,44.5633,44.493,44.5369,32400.0
2013-06-25 13:55:00,50.64,50.65,50.59,50.6,27100.0,44.5193,44.5281,44.4754,44.4842,27100.0
2013-06-25 14:00:00,50.59,50.66,50.58,50.65,29700.0,44.4754,44.5369,44.4666,44.5281,29700.0
2013-06-25 14:05:00,50.65,50.7,50.64,50.66,26700.0,44.5281,44.5721,44.5193,44.5369,26700.0
2013-06-25 14:10:00,50.65,50.7,50.64,50.7,24500.0,44.5281,44.5721,44.5193,44.5721,24500.0
2013-06-25 14:15:00,50.7,50.77,50.67,50.76,44700.0,44.5721,44.6336,44.5457,44.6248,44700.0
2013-06-25 14:20:00,50.76,50.81,50.76,50.79,60500.0,44.6248,44.6688,44.6248,44.6512,60500.0
2013-06-25 14:25:00,50.78,50.81,50.78,50.8,42100.0,44.6424,44.6688,44.6424,44.66,42100.0
2013-06-25 14:30:00,50.79,50.81,50.76,50.79,38200.0,44.6512,44.6688,44.6248,44.6512,38200.0
2013-06-25 14:35:00,50.78,50.81,50.76,50.77,34500.0,44.6424,44.6688,44.6248,44.6336,34500.0
2013-06-25 14:40:00,50.77,50.78,50.75,50.78,17900.0,44.6336,44.6424,44.616,44.6424,17900.0
2013-06-25 14:45:00,50.77,50.77,50.66,50.67,30400.0,44.6336,44.6336,44.5369,44.5457,30400.0
2013-06-25 14:50:00,50.67,50.73,50.67,50.73,12900.0,44.5457,44.5985,44.5457,44.5985,12900.0
2013-06-25 14:55:00,50.72,50.74,50.63,50.68,32500.0,44.5897,44.6072,44.5105,44.5545,32500.0
2013-06-25 15:00:00,50.68,50.68,50.62,50.63,29800.0,44.5545,44.5545,44.5018,44.5105,29800.0
2013-06-25 15:05:00,50.63,50.66,50.59,50.62,28100.0,44.5105,44.5369,44.4754,44.5018,28100.0
2013-06-25 15:10:00,50.63,50.66,50.62,50.64,19200.0,44.5105,44.5369,44.5018,44.5193,19200.0
2013-06-25 15:15:00,50.64,50.65,50.58,50.58,44100.0,44.5193,44.5281,44.4666,44.4666,44100.0
2013-06-25 15:20:00,50.58,50.58,50.54,50.57,26800.0,44.4666,44.4666,44.4314,44.4578,26800.0
2013-06-25 15:25:00,50.56,50.57,50.51,50.56,27500.0,44.449,44.4578,44.405,44.449,27500.0
2013-06-25 15:30:00,50.56,50.69,50.56,50.69,31900.0,44.449,44.5633,44.449,44.5633,31900.0
2013-06-25 15:35:00,50.69,50.73,50.64,50.67,47100.0,44.5633,44.5985,44.5193,44.5457,47100.0
2013-06-25 15:40:00,50.67,50.68,50.61,50.68,38600.0,44.5457,44.5545,44.493,44.5545,38600.0
2013-06-25 15:45:00,50.67,50.67,50.6,50.62,67800.0,44.5457,44.5457,44.4842,44.5018,67800.0
2013-06-25 15:50:00,50.62,50.68,50.61,50.67,93700.0,44.5018,44.5545,44.493,44.5457,93700.0
2013-06-25 15:55:00,50.67,50.67,50.43,50.53,278400.0,44.5457,44.5457,44.3347,44.4226,278400.0
2013-06-26 09:30:00,50.54,50.9,50.54,50.82,55200.0,44.4314,44.7479,44.4314,44.6776,55200.0
2013-06-26 09:35:00,50.81,50.83,50.62,50.79,18200.0,44.6688,44.6864,44.5018,44.6512,18200.0
2013-06-26 09:40:00,50.79,50.91,50.73,50.9,60800.0,44.6512,44.7567,44.5985,44.7479,60800.0
2013-06-26 09:45:00,50.89,51.01,50.88,50.97,102700.0,44.7391,44.8446,44.7303,44.8094,102700.0
2013-06-26 09:50:00,50.97,50.98,50.82,50.96,15800.0,44.8094,44.8182,44.6776,44.8007,15800.0
2013-06-26 09:55:00,50.97,51.14,50.94,51.1,33100.0,44.8094,44.9589,44.7831,44.9237,33100.0
2013-06-26 10:00:00,51.08,51.1,50.97,51.04,42500.0,44.9062,44.9237,44.8094,44.871,42500.0
2013-06-26 10:05:00,51.06,51.06,50.75,50.81,36800.0,44.8886,44.8886,44.616,44.6688,36800.0
2013-06-26 10:10:00,50.81,50.81,50.68,50.74,22300.0,44.6688,44.6688,44.5545,44.6072,22300.0
2013-06-26 10:15:00,50.75,50.76,50.64,50.66,20700.0,44.616,44.6248,44.5193,44.5369,20700.0
2013-06-26 10:20:00,50.66,50.7,50.63,50.67,9200.0,44.5369,44.5721,44.5105,44.5457,9200.0
2013-06-26 10:25:00,50.67,50.71,50.62,50.63,5100.0,44.5457,44.5809,44.5018,44.5105,5100.0
2013-06-26 10:30:00,50.64,50.67,50.55,50.56,15600.0,44.5193,44.5457,44.4402,44.449,15600.0
2013-06-26 10:35:00,50.56,50.64,50.55,50.64,13900.0,44.449,44.5193,44.4402,44.5193,13900.0
2013-06-26 10:40:00,50.63,50.66,50.61,50.63,6000.0,44.5105,44.5369,44.493,44.5105,6000.0
2013-06-26 10:45:00,50.66,50.68,50.63,50.66,23200.0,44.5369,44.5545,44.5105,44.5369,23200.0
2013-06-26 10:50:00,50.66,50.71,50.65,50.71,5100.0,44.5369,44.5809,44.5281,44.5809,5100.0
2013-06-26 10:55:00,50.71,50.71,50.64,50.64,12700.0,44.5809,44.5809,44.5193,44.5193,12700.0
2013-06-26 11:00:00,50.64,50.65,50.61,50.63,10900.0,44.5193,44.5281,44.493,44.5105,10900.0
2013-06-26 11:05:00,50.63,50.65,50.61,50.64,13600.0,44.5105,44.5281,44.493,44.5193,13600.0
2013-06-26 11:10:00,50.62,50.66,50.62,50.64,7100.0,44.5018,44.5369,44.5018,44.5193,7100.0
2013-06-26 11:15:00,50.65,50.72,50.64,50.7,7400.0,44.5281,44.5897,44.5193,44.5721,7400.0
2013-06-26 11:20:00,50.7,50.72,50.66,50.7,4400.0,44.5721,44.5897,44.5369,44.5721,4400.0
2013-06-26 11:25:00,50.71,50.75,50.69,50.73,8900.0,44.5809,44.616,44.5633,44.5985,8900.0
2013-06-26 11:30:00,50.72,50.79,50.7,50.77,13700.0,44.5897,44.6512,44.5721,44.6336,13700.0
2013-06-26 11:35:00,50.78,50.78,50.71,50.74,11300.0,44.6424,44.6424,44.5809,44.6072,11300.0
2013-06-26 11:40:00,50.75,50.81,50.75,50.8,18000.0,44.616,44.6688,44.616,44.66,18000.0
2013-06-26 11:45:00,50.8,50.86,50.78,50.84,13800.0,44.66,44.7127,44.6424,44.6952,13800.0
2013-06-26 11:50:00,50.83,50.86,50.81,50.86,9700.0,44.6864,44.7127,44.6688,44.7127,9700.0
2013-06-26 11:55:00,50.85,50.85,50.8,50.83,10600.0,44.704,44.704,44.66,44.6864,10600.0
2013-06-26 12:00:00,50.81,50.9,50.8,50.89,26300.0,44.6688,44.7479,44.66,44.7391,26300.0
2013-06-26 12:05:00,50.89,50.91,50.84,50.86,9700.0,44.7391,44.7567,44.6952,44.7127,9700.0
2013-06-26 12:10:00,50.86,50.92,50.86,50.92,8200.0,44.7127,44.7655,44.7127,44.7655,8200.0
2013-06-26 12:15:00,50.92,50.96,50.92,50.96,11000.0,44.7655,44.8007,44.7655,44.8007,11000.0
2013-06-26 12:20:00,50.96,50.99,50.95,50.98,29500.0,44.8007,44.827,44.7919,44.8182,29500.0
2013-06-26 12:25:00,50.97,51.0,50.95,50.97,23500.0,44.8094,44.8358,44.7919,44.8094,23500.0
2013-06-26 12:30:00,50.97,50.97,50.89,50.9,12400.0,44.8094,44.8094,44.7391,44.7479,12400.0
2013-06-26 12:35:00,50.91,50.94,50.9,50.94,12600.0,44.7567,44.7831,44.7479,44.7831,12600.0
2013-06-26 12:40:00,50.93,50.95,50.89,50.91,17900.0,44.7743,44.7919,44.7391,44.7567,17900.0
2013-06-26 12:45:00,50.9,50.94,50.89,50.93,14300.0,44.7479,44.7831,44.7391,44.7743,14300.0
2013-06-26 12:50:00,50.93,50.97,50.93,50.94,10500.0,44.7743,44.8094,44.7743,44.7831,10500.0
2013-06-26 12:55:00,50.95,50.95,50.89,50.92,14500.0,44.7919,44.7919,44.7391,44.7655,14500.0
2013-06-26 13:00:00,50.93,50.96,50.92,50.93,19700.0,44.7743,44.8007,44.7655,44.7743,19700.0
2013-06-26 13:05:00,50.92,51.0,50.92,51.0,17200.0,44.7655,44.8358,44.7655,44.8358,17200.0
2013-06-26 13:10:00,51.0,51.05,51.0,51.04,7600.0,44.8358,44.8798,44.8358,44.871,7600.0
2013-06-26 13:15:00,51.03,51.04,51.03,51.04,8000.0,44.8622,44.871,44.8622,44.871,8000.0
2013-06-26 13:20:00,51.04,51.1,51.04,51.1,16200.0,44.871,44.9237,44.871,44.9237,16200.0
2013-06-26 13:25:00,51.1,51.18,51.08,51.16,19800.0,44.9237,44.9941,44.9062,44.9765,19800.0
2013-06-26 13:30:00,51.16,51.22,51.15,51.17,23700.0,44.9765,45.0292,44.9677,44.9853,23700.0
2013-06-26 13:35:00,51.17,51.17,51.13,51.17,16600.0,44.9853,44.9853,44.9501,44.9853,16600.0
2013-06-26 13:40:00,51.16,51.17,51.06,51.07,18200.0,44.9765,44.9853,44.8886,44.8974,18200.0
2013-06-26 13:45:00,51.07,51.17,51.07,51.16,27000.0,44.8974,44.9853,44.8974,44.9765,27000.0
2013-06-26 13:50:00,51.17,51.17,51.1,51.13,13900.0,44.9853,44.9853,44.9237,44.9501,13900.0
2013-06-26 13:55:00,51.13,51.14,51.09,51.1,12000.0,44.9501,44.9589,44.9149,44.9237,12000.0
2013-06-26 14:00:00,51.09,51.1,51.0,51.0,12900.0,44.9149,44.9237,44.8358,44.8358,12900.0
2013-06-26 14:05:00,51.0,51.01,50.94,50.99,14600.0,44.8358,44.8446,44.7831,44.827,14600.0
2013-06-26 14:10:00,51.0,51.05,51.0,51.05,39900.0,44.8358,44.8798,44.8358,44.8798,39900.0
2013-06-26 14:15:00,51.05,51.11,51.05,51.11,15400.0,44.8798,44.9325,44.8798,44.9325,15400.0
2013-06-26 14:20:00,51.12,51.14,51.11,51.13,16600.0,44.9413,44.9589,44.9325,44.9501,16600.0
2013-06-26 14:25:00,51.14,51.2,51.14,51.19,16100.0,44.9589,45.0117,44.9589,45.0029,16100.0
2013-06-26 14:30:00,51.19,51.2,51.12,51.13,15300.0,45.0029,45.0117,44.9413,44.9501,15300.0
2013-06-26 14:35:00,51.14,51.16,51.12,51.14,13000.0,44.9589,44.9765,44.9413,44.9589,13000.0
2013-06-26 14:40:00,51.15,51.19,51.14,51.17,10500.0,44.9677,45.0029,44.9589,44.9853,10500.0
2013-06-26 14:45:00,51.17,51.17,51.13,51.14,24700.0,44.9853,44.9853,44.9501,44.9589,24700.0
2013-06-26 14:50:00,51.14,51.15,51.12,51.14,13800.0,44.9589,44.9677,44.9413,44.9589,13800.0
2013-06-26 14:55:00,51.15,51.22,51.14,51.2,24100.0,44.9677,45.0292,44.9589,45.0117,24100.0
2013-06-26 15:00:00,51.2,51.26,51.19,51.22,21100.0,45.0117,45.0644,45.0029,45.0292,21100.0
2013-06-26 15:05:00,51.22,51.26,51.21,51.25,22200.0,45.0292,45.0644,45.0204,45.0556,22200.0
2013-06-26 15:10:00,51.24,51.24,51.18,51.2,19600.0,45.0468,45.0468,44.9941,45.0117,19600.0
2013-06-26 15:15:00,51.2,51.23,51.2,51.23,16000.0,45.0117,45.038,45.0117,45.038,16000.0
2013-06-26 15:20:00,51.22,51.23,51.19,51.21,19900.0,45.0292,45.038,45.0029,45.0204,19900.0
2013-06-26 15:25:00,51.21,51.22,51.19,51.2,27000.0,45.0204,45.0292,45.0029,45.0117,27000.0
2013-06-26 15:30:00,51.19,51.2,51.13,51.14,33100.0,45.0029,45.0117,44.9501,44.9589,33100.0
2013-06-26 15:35:00,51.13,51.19,51.13,51.19,34700.0,44.9501,45.0029,44.9501,45.0029,34700.0
2013-06-26 15:40:00,51.19,51.27,51.18,51.18,39000.0,45.0029,45.0732,44.9941,44.9941,39000.0
2013-06-26 15:45:00,51.16,51.2,51.1,51.2,72000.0,44.9765,45.0117,44.9237,45.0117,72000.0
2013-06-26 15:50:00,51.2,51.24,51.16,51.24,81700.0,45.0117,45.0468,44.9765,45.0468,81700.0
2013-06-26 15:55:00,51.23,51.25,51.16,51.19,179100.0,45.038,45.0556,44.9765,45.0029,179100.0
2013-06-27 09:30:00,51.28,51.58,51.16,51.43,74200.0,45.082,45.3457,44.9765,45.2139,74200.0
2013-06-27 09:35:00,51.43,51.61,51.43,51.48,12900.0,45.2139,45.3721,45.2139,45.2578,12900.0
2013-06-27 09:40:00,51.48,51.6,51.47,51.58,22000.0,45.2578,45.3633,45.249,45.3457,22000.0
2013-06-27 09:45:00,51.59,51.65,51.51,51.64,27000.0,45.3545,45.4073,45.2842,45.3985,27000.0
2013-06-27 09:50:00,51.64,51.65,51.51,51.58,18300.0,45.3985,45.4073,45.2842,45.3457,18300.0
2013-06-27 09:55:00,51.59,51.71,51.59,51.7,58800.0,45.3545,45.46,45.3545,45.4512,58800.0
2013-06-27 10:00:00,51.7,51.78,51.7,51.77,57800.0,45.4512,45.5215,45.4512,45.5128,57800.0
2013-06-27 10:05:00,51.77,51.78,51.71,51.76,38100.0,45.5128,45.5215,45.46,45.504,38100.0
2013-06-27 10:10:00,51.75,51.86,51.71,51.81,50700.0,45.4952,45.5919,45.46,45.5479,50700.0
2013-06-27 10:15:00,51.8,51.88,51.77,51.87,48700.0,45.5391,45.6095,45.5128,45.6007,48700.0
2013-06-27 10:20:00,51.87,51.9,51.82,51.89,72100.0,45.6007,45.627,45.5567,45.6183,72100.0
2013-06-27 10:25:00,51.9,51.91,51.8,51.83,18300.0,45.627,45.6358,45.5391,45.5655,18300.0
2013-06-27 10:30:00,51.83,51.93,51.8,51.84,25500.0,45.5655,45.6534,45.5391,45.5743,25500.0
2013-06-27 10:35:00,51.84,51.85,51.74,51.74,16200.0,45.5743,45.5831,45.4864,45.4864,16200.0
2013-06-27 10:40:00,51.75,51.84,51.68,51.7,35900.0,45.4952,45.5743,45.4336,45.4512,35900.0
2013-06-27 10:45:00,51.69,51.7,51.55,51.55,26900.0,45.4424,45.4512,45.3193,45.3193,26900.0
2013-06-27 10:50:00,51.57,51.59,51.52,51.52,25700.0,45.3369,45.3545,45.293,45.293,25700.0
2013-06-27 10:55:00,51.52,51.59,51.51,51.51,20800.0,45.293,45.3545,45.2842,45.2842,20800.0
2013-06-27 11:00:00,51.52,51.55,51.45,51.49,28800.0,45.293,45.3193,45.2314,45.2666,28800.0
2013-06-27 11:05:00,51.49,51.52,51.4,51.45,18600.0,45.2666,45.293,45.1875,45.2314,18600.0
2013-06-27 11:10:00,51.45,51.45,51.37,51.39,17000.0,45.2314,45.2314,45.1611,45.1787,17000.0
2013-06-27 11:15:00,51.38,51.58,51.38,51.55,22200.0,45.1699,45.3457,45.1699,45.3193,22200.0
2013-06-27 11:20:00,51.55,51.63,51.55,51.57,15100.0,45.3193,45.3897,45.3193,45.3369,15100.0
2013-06-27 11:25:00,51.57,51.62,51.55,51.6,10200.0,45.3369,45.3809,45.3193,45.3633,10200.0
2013-06-27 11:30:00,51.58,51.66,51.58,51.61,13600.0,45.3457,45.4161,45.3457,45.3721,13600.0
2013-06-27 11:35:00,51.62,51.69,51.61,51.69,9200.0,45.3809,45.4424,45.3721,45.4424,9200.0
2013-06-27 11:40:00,51.68,51.72,51.62,51.64,29000.0,45.4336,45.4688,45.3809,45.3985,29000.0
2013-06-27 11:45:00,51.64,51.64,51.56,51.58,8200.0,45.3985,45.3985,45.3281,45.3457,8200.0
2013-06-27 11:50:00,51.58,51.68,51.58,51.64,8300.0,45.3457,45.4336,45.3457,45.3985,8300.0
2013-06-27 11:55:00,51.65,51.74,51.61,51.74,25100.0,45.4073,45.4864,45.3721,45.4864,25100.0
2013-06-27 12:00:00,51.73,51.75,51.61,51.62,14100.0,45.4776,45.4952,45.3721,45.3809,14100.0
2013-06-27 12:05:00,51.62,51.64,51.54,51.6,13000.0,45.3809,45.3985,45.3106,45.3633,13000.0
2013-06-27 12:10:00,51.6,51.68,51.59,51.64,17700.0,45.3633,45.4336,45.3545,45.3985,17700.0
2013-06-27 12:15:00,51.65,51.77,51.65,51.75,24200.0,45.4073,45.5128,45.4073,45.4952,24200.0
2013-06-27 12:20:00,51.74,51.74,51.66,51.68,9100.0,45.4864,45.4864,45.4161,45.4336,9100.0
2013-06-27 12:25:00,51.69,51.7,51.61,51.65,10100.0,45.4424,45.4512,45.3721,45.4073,10100.0
2013-06-27 12:30:00,51.65,51.67,51.62,51.65,12700.0,45.4073,45.4248,45.3809,45.4073,12700.0
2013-06-27 12:35:00,51.66,51.7,51.66,51.67,11700.0,45.4161,45.4512,45.4161,45.4248,11700.0
2013-06-27 12:40:00,51.67,51.67,51.6,51.6,9100.0,45.4248,45.4248,45.3633,45.3633,9100.0
2013-06-27 12:45:00,51.6,51.6,51.51,51.54,12900.0,45.3633,45.3633,45.2842,45.3106,12900.0
2013-06-27 12:50:00,51.52,51.58,51.52,51.58,27000.0,45.293,45.3457,45.293,45.3457,27000.0
2013-06-27 12:55:00,51.59,51.63,51.56,51.58,12900.0,45.3545,45.3897,45.3281,45.3457,12900.0
2013-06-27 13:00:00,51.59,51.69,51.55,51.68,13600.0,45.3545,45.4424,45.3193,45.4336,13600.0
2013-06-27 13:05:00,51.67,51.67,51.62,51.64,6400.0,45.4248,45.4248,45.3809,45.3985,6400.0
2013-06-27 13:10:00,51.65,51.66,51.62,51.63,6500.0,45.4073,45.4161,45.3809,45.3897,6500.0
2013-06-27 13:15:00,51.62,51.7,51.62,51.67,13000.0,45.3809,45.4512,45.3809,45.4248,13000.0
2013-06-27 13:20:00,51.67,51.68,51.61,51.63,28000.0,45.4248,45.4336,45.3721,45.3897,28000.0
2013-06-27 13:25:00,51.63,51.68,51.62,51.66,19300.0,45.3897,45.4336,45.3809,45.4161,19300.0
2013-06-27 13:30:00,51.67,51.71,51.66,51.71,23700.0,45.4248,45.46,45.4161,45.46,23700.0
2013-06-27 13:35:00,51.71,51.74,51.66,51.66,13400.0,45.46,45.4864,45.4161,45.4161,13400.0
2013-06-27 13:40:00,51.66,51.68,51.63,51.66,7300.0,45.4161,45.4336,45.3897,45.4161,7300.0
2013-06-27 13:45:00,51.67,51.7,51.65,51.69,10800.0,45.4248,45.4512,45.4073,45.4424,10800.0
2013-06-27 13:50:00,51.69,51.7,51.64,51.66,23300.0,45.4424,45.4512,45.3985,45.4161,23300.0
2013-06-27 13:55:00,51.65,51.66,51.5,51.51,16500.0,45.4073,45.4161,45.2754,45.2842,16500.0
2013-06-27 14:00:00,51.51,51.54,51.48,51.48,12700.0,45.2842,45.3106,45.2578,45.2578,12700.0
2013-06-27 14:05:00,51.48,51.51,51.41,51.41,25800.0,45.2578,45.2842,45.1963,45.1963,25800.0
2013-06-27 14:10:00,51.41,51.48,51.41,51.48,13500.0,45.1963,45.2578,45.1963,45.2578,13500.0
2013-06-27 14:15:00,51.49,51.54,51.49,51.52,19700.0,45.2666,45.3106,45.2666,45.293,19700.0
2013-06-27 14:20:00,51.52,51.54,51.48,51.52,15000.0,45.293,45.3106,45.2578,45.293,15000.0
2013-06-27 14:25:00,51.5,51.54,51.48,51.53,13300.0,45.2754,45.3106,45.2578,45.3018,13300.0
2013-06-27 14:30:00,51.54,51.66,51.54,51.62,20600.0,45.3106,45.4161,45.3106,45.3809,20600.0
2013-06-27 14:35:00,51.61,51.62,51.52,51.52,14400.0,45.3721,45.3809,45.293,45.293,14400.0
2013-06-27 14:40:00,51.51,51.52,51.46,51.46,13400.0,45.2842,45.293,45.2402,45.2402,13400.0
2013-06-27 14:45:00,51.46,51.52,51.45,51.52,12100.0,45.2402,45.293,45.2314,45.293,12100.0
2013-06-27 14:50:00,51.52,51.56,51.52,51.52,15200.0,45.293,45.3281,45.293,45.293,15200.0
2013-06-27 14:55:00,51.51,51.54,51.51,51.53,9600.0,45.2842,45.3106,45.2842,45.3018,9600.0
2013-06-27 15:00:00,51.52,51.54,51.43,51.44,26000.0,45.293,45.3106,45.2139,45.2226,26000.0
2013-06-27 15:05:00,51.44,51.47,51.39,51.41,23600.0,45.2226,45.249,45.1787,45.1963,23600.0
2013-06-27 15:10:00,51.41,51.48,51.41,51.43,22100.0,45.1963,45.2578,45.1963,45.2139,22100.0
2013-06-27 15:15:00,51.44,51.51,51.44,51.5,18200.0,45.2226,45.2842,45.2226,45.2754,18200.0
2013-06-27 15:20:00,51.5,51.5,51.46,51.49,29700.0,45.2754,45.2754,45.2402,45.2666,29700.0
2013-06-27 15:25:00,51.49,51.51,51.46,51.51,38100.0,45.2666,45.2842,45.2402,45.2842,38100.0
2013-06-27 15:30:00,51.51,51.54,51.48,51.49,25600.0,45.2842,45.3106,45.2578,45.2666,25600.0
2013-06-27 15:35:00,51.49,51.56,51.46,51.56,38600.0,45.2666,45.3281,45.2402,45.3281,38600.0
2013-06-27 15:40:00,51.56,51.64,51.54,51.59,58300.0,45.3281,45.3985,45.3106,45.3545,58300.0
2013-06-27 15:45:00,51.6,51.65,51.6,51.64,80000.0,45.3633,45.4073,45.3633,45.3985,80000.0
2013-06-27 15:50:00,51.63,51.73,51.62,51.72,78000.0,45.3897,45.4776,45.3809,45.4688,78000.0
2013-06-27 15:55:00,51.71,51.72,51.58,51.66,202800.0,45.46,45.4688,45.3457,45.4161,202800.0
2013-06-28 09:30:00,51.45,51.59,51.34,51.43,40600.0,45.2314,45.3545,45.1347,45.2139,40600.0
2013-06-28 09:35:00,51.43,51.47,51.33,51.37,22300.0,45.2139,45.249,45.1259,45.1611,22300.0
2013-06-28 09:40:00,51.37,51.44,51.21,51.25,16700.0,45.1611,45.2226,45.0204,45.0556,16700.0
2013-06-28 09:45:00,51.26,51.31,51.12,51.17,32300.0,45.0644,45.1084,44.9413,44.9853,32300.0
2013-06-28 09:50:00,51.21,51.27,51.14,51.2,25100.0,45.0204,45.0732,44.9589,45.0117,25100.0
2013-06-28 09:55:00,51.16,51.2,51.05,51.07,26400.0,44.9765,45.0117,44.8798,44.8974,26400.0
2013-06-28 10:00:00,51.07,51.22,51.04,51.06,44600.0,44.8974,45.0292,44.871,44.8886,44600.0
2013-06-28 10:05:00,51.06,51.12,50.96,51.12,53100.0,44.8886,44.9413,44.8007,44.9413,53100.0
2013-06-28 10:10:00,51.12,51.28,51.05,51.27,19000.0,44.9413,45.082,44.8798,45.0732,19000.0
2013-06-28 10:15:00,51.27,51.32,51.24,51.26,19200.0,45.0732,45.1171,45.0468,45.0644,19200.0
2013-06-28 10:20:00,51.24,51.29,51.2,51.29,17400.0,45.0468,45.0908,45.0117,45.0908,17400.0
2013-06-28 10:25:00,51.3,51.37,51.25,51.36,15400.0,45.0996,45.1611,45.0556,45.1523,15400.0
2013-06-28 10:30:00,51.38,51.44,51.34,51.43,21100.0,45.1699,45.2226,45.1347,45.2139,21100.0
2013-06-28 10:35:00,51.44,51.5,51.42,51.48,23800.0,45.2226,45.2754,45.2051,45.2578,23800.0
2013-06-28 10:40:00,51.48,51.48,51.33,51.36,13700.0,45.2578,45.2578,45.1259,45.1523,13700.0
2013-06-28 10:45:00,51.35,51.4,51.31,51.4,10000.0,45.1435,45.1875,45.1084,45.1875,10000.0
2013-06-28 10:50:00,51.43,51.45,51.35,51.41,5100.0,45.2139,45.2314,45.1435,45.1963,5100.0
2013-06-28 10:55:00,51.42,51.45,51.4,51.41,15200.0,45.2051,45.2314,45.1875,45.1963,15200.0
2013-06-28 11:00:00,51.42,51.47,51.39,51.42,15800.0,45.2051,45.249,45.1787,45.2051,15800.0
2013-06-28 11:05:00,51.42,51.42,51.34,51.39,30800.0,45.2051,45.2051,45.1347,45.1787,30800.0
2013-06-28 11:10:00,51.39,51.42,51.35,51.37,19000.0,45.1787,45.2051,45.1435,45.1611,19000.0
2013-06-28 11:15:00,51.37,51.39,51.33,51.34,13900.0,45.1611,45.1787,45.1259,45.1347,13900.0
2013-06-28 11:20:00,51.35,51.36,51.32,51.34,10300.0,45.1435,45.1523,45.1171,45.1347,10300.0
2013-06-28 11:25:00,51.34,51.36,51.27,51.3,23100.0,45.1347,45.1523,45.0732,45.0996,23100.0
2013-06-28 11:30:00,51.3,51.31,51.21,51.21,24800.0,45.0996,45.1084,45.0204,45.0204,24800.0
2013-06-28 11:35:00,51.21,51.3,51.21,51.26,14600.0,45.0204,45.0996,45.0204,45.0644,14600.0
2013-06-28 11:40:00,51.25,51.26,51.18,51.24,18300.0,45.0556,45.0644,44.9941,45.0468,18300.0
2013-06-28 11:45:00,51.24,51.3,51.24,51.29,16800.0,45.0468,45.0996,45.0468,45.0908,16800.0
2013-06-28 11:50:00,51.29,51.29,51.2,51.26,30500.0,45.0908,45.0908,45.0117,45.0644,30500.0
2013-06-28 11:55:00,51.26,51.31,51.21,51.29,34700.0,45.0644,45.1084,45.0204,45.0908,34700.0
2013-06-28 12:00:00,51.29,51.3,51.18,51.23,17200.0,45.0908,45.0996,44.9941,45.038,17200.0
2013-06-28 12:05:00,51.23,51.26,51.21,51.21,18100.0,45.038,45.0644,45.0204,45.0204,18100.0
2013-06-28 12:10:00,51.22,51.25,51.21,51.23,21700.0,45.0292,45.0556,45.0204,45.038,21700.0
2013-06-28 12:15:00,51.23,51.25,51.2,51.23,21800.0,45.038,45.0556,45.0117,45.038,21800.0
2013-06-28 12:20:00,51.22,51.22,51.18,51.19,20100.0,45.0292,45.0292,44.9941,45.0029,20100.0
2013-06-28 12:25:00,51.2,51.25,51.18,51.25,18400.0,45.0117,45.0556,44.9941,45.0556,18400.0
2013-06-28 12:30:00,51.25,51.26,51.21,51.21,13000.0,45.0556,45.0644,45.0204,45.0204,13000.0
2013-06-28 12:35:00,51.21,51.26,51.21,51.23,17200.0,45.0204,45.0644,45.0204,45.038,17200.0
2013-06-28 12:40:00,51.23,51.26,51.21,51.23,18500.0,45.038,45.0644,45.0204,45.038,18500.0
2013-06-28 12:45:00,51.23,51.26,51.21,51.25,8500.0,45.038,45.0644,45.0204,45.0556,8500.0
2013-06-28 12:50:00,51.25,51.26,51.23,51.23,19500.0,45.0556,45.0644,45.038,45.038,19500.0
2013-06-28 12:55:00,51.24,51.26,51.21,51.23,11500.0,45.0468,45.0644,45.0204,45.038,11500.0
2013-06-28 13:00:00,51.22,51.26,51.21,51.25,16000.0,45.0292,45.0644,45.0204,45.0556,16000.0
2013-06-28 13:05:00,51.23,51.26,51.21,51.22,13700.0,45.038,45.0644,45.0204,45.0292,13700.0
2013-06-28 13:10:00,51.21,51.22,51.15,51.15,19200.0,45.0204,45.0292,44.9677,44.9677,19200.0
2013-06-28 13:15:00,51.14,51.14,51.06,51.07,41900.0,44.9589,44.9589,44.8886,44.8974,41900.0
2013-06-28 13:20:00,51.09,51.1,51.05,51.08,12700.0,44.9149,44.9237,44.8798,44.9062,12700.0
2013-06-28 13:25:00,51.07,51.1,51.04,51.1,13300.0,44.8974,44.9237,44.871,44.9237,13300.0
2013-06-28 13:30:00,51.1,51.12,51.08,51.09,14800.0,44.9237,44.9413,44.9062,44.9149,14800.0
2013-06-28 13:35:00,51.08,51.1,51.05,51.06,24000.0,44.9062,44.9237,44.8798,44.8886,24000.0
2013-06-28 13:40:00,51.06,51.06,50.98,51.0,26000.0,44.8886,44.8886,44.8182,44.8358,26000.0
2013-06-28 13:45:00,51.0,51.03,50.98,50.99,14800.0,44.8358,44.8622,44.8182,44.827,14800.0
2013-06-28 13:50:00,50.99,51.11,50.98,51.11,12200.0,44.827,44.9325,44.8182,44.9325,12200.0
2013-06-28 13:55:00,51.09,51.11,51.06,51.1,9400.0,44.9149,44.9325,44.8886,44.9237,9400.0
2013-06-28 14:00:00,51.1,51.16,51.09,51.11,17400.0,44.9237,44.9765,44.9149,44.9325,17400.0
2013-06-28 14:05:00,51.1,51.16,51.09,51.1,18600.0,44.9237,44.9765,44.9149,44.9237,18600.0
2013-06-28 14:10:00,51.1,51.11,51.05,51.05,19900.0,44.9237,44.9325,44.8798,44.8798,19900.0
2013-06-28 14:15:00,51.06,51.07,51.0,51.06,24800.0,44.8886,44.8974,44.8358,44.8886,24800.0
2013-06-28 14:20:00,51.05,51.08,51.01,51.04,18800.0,44.8798,44.9062,44.8446,44.871,18800.0
2013-06-28 14:25:00,51.05,51.09,51.04,51.09,13000.0,44.8798,44.9149,44.871,44.9149,13000.0
2013-06-28 14:30:00,51.09,51.12,51.09,51.11,12300.0,44.9149,44.9413,44.9149,44.9325,12300.0
2013-06-28 14:35:00,51.09,51.13,51.09,51.13,14200.0,44.9149,44.9501,44.9149,44.9501,14200.0
2013-06-28 14:40:00,51.12,51.16,51.09,51.11,27200.0,44.9413,44.9765,44.9149,44.9325,27200.0
2013-06-28 14:45:00,51.11,51.15,51.09,51.1,27100.0,44.9325,44.9677,44.9149,44.9237,27100.0
2013-06-28 14:50:00,51.1,51.11,51.09,51.1,11700.0,44.9237,44.9325,44.9149,44.9237,11700.0
2013-06-28 14:55:00,51.1,51.1,51.04,51.05,22600.0,44.9237,44.9237,44.871,44.8798,22600.0
2013-06-28 15:00:00,51.05,51.05,51.02,51.02,20400.0,44.8798,44.8798,44.8534,44.8534,20400.0
2013-06-28 15:05:00,51.02,51.03,50.98,50.99,31100.0,44.8534,44.8622,44.8182,44.827,31100.0
2013-06-28 15:10:00,51.0,51.02,50.96,51.02,19100.0,44.8358,44.8534,44.8007,44.8534,19100.0
2013-06-28 15:15:00,51.01,51.08,51.01,51.08,81800.0,44.8446,44.9062,44.8446,44.9062,81800.0
2013-06-28 15:20:00,51.08,51.08,51.02,51.05,28200.0,44.9062,44.9062,44.8534,44.8798,28200.0
2013-06-28 15:25:00,51.05,51.08,51.02,51.05,44600.0,44.8798,44.9062,44.8534,44.8798,44600.0
2013-06-28 15:30:00,51.04,51.13,51.04,51.11,28700.0,44.871,44.9501,44.871,44.9325,28700.0
2013-06-28 15:35:00,51.11,51.11,51.0,51.07,49500.0,44.9325,44.9325,44.8358,44.8974,49500.0
2013-06-28 15:40:00,51.06,51.11,51.03,51.11,53000.0,44.8886,44.9325,44.8622,44.9325,53000.0
2013-06-28 15:45:00,51.11,51.11,50.96,50.97,102900.0,44.9325,44.9325,44.8007,44.8094,102900.0
2013-06-28 15:50:00,50.96,51.18,50.91,51.14,187400.0,44.8007,44.9941,44.7567,44.9589,187400.0
2013-06-28 15:55:00,51.14,51.14,50.47,50.61,944100.0,44.9589,44.9589,44.3699,44.493,944100.0
2013-07-01 09:30:00,51.03,51.4,50.97,51.37,114200.0,44.8622,45.1875,44.8094,45.1611,114200.0
2013-07-01 09:35:00,51.37,51.75,51.37,51.69,66500.0,45.1611,45.4952,45.1611,45.4424,66500.0
2013-07-01 09:40:00,51.71,51.9,51.69,51.9,49800.0,45.46,45.627,45.4424,45.627,49800.0
2013-07-01 09:45:00,51.89,52.01,51.86,52.0,80600.0,45.6183,45.7237,45.5919,45.715,80600.0
2013-07-01 09:50:00,52.01,52.19,52.01,52.17,87900.0,45.7237,45.882,45.7237,45.8644,87900.0
2013-07-01 09:55:00,52.16,52.34,52.13,52.3,79700.0,45.8556,46.0139,45.8292,45.9787,79700.0
2013-07-01 10:00:00,52.31,52.42,52.22,52.39,64200.0,45.9875,46.0842,45.9084,46.0578,64200.0
2013-07-01 10:05:00,52.4,52.46,52.28,52.28,124800.0,46.0666,46.1194,45.9611,45.9611,124800.0
2013-07-01 10:10:00,52.29,52.42,52.29,52.41,182300.0,45.9699,46.0842,45.9699,46.0754,182300.0
2013-07-01 10:15:00,52.41,52.55,52.4,52.51,93600.0,46.0754,46.1985,46.0666,46.1633,93600.0
2013-07-01 10:20:00,52.5,52.52,52.4,52.44,106600.0,46.1545,46.1721,46.0666,46.1018,106600.0
2013-07-01 10:25:00,52.44,52.46,52.4,52.41,52100.0,46.1018,46.1194,46.0666,46.0754,52100.0
2013-07-01 10:30:00,52.41,52.41,52.35,52.35,41300.0,46.0754,46.0754,46.0227,46.0227,41300.0
2013-07-01 10:35:00,52.36,52.38,52.32,52.38,43900.0,46.0314,46.049,45.9963,46.049,43900.0
2013-07-01 10:40:00,52.39,52.59,52.38,52.57,72100.0,46.0578,46.2336,46.049,46.2161,72100.0
2013-07-01 10:45:00,52.58,52.69,52.56,52.69,56100.0,46.2249,46.3216,46.2073,46.3216,56100.0
2013-07-01 10:50:00,52.69,52.75,52.61,52.74,59100.0,46.3216,46.3743,46.2512,46.3655,59100.0
2013-07-01 10:55:00,52.75,52.84,52.66,52.7,68600.0,46.3743,46.4534,46.2952,46.3304,68600.0
2013-07-01 11:00:00,52.69,52.74,52.63,52.64,51000.0,46.3216,46.3655,46.2688,46.2776,51000.0
2013-07-01 11:05:00,52.66,52.71,52.64,52.69,37600.0,46.2952,46.3391,46.2776,46.3216,37600.0
2013-07-01 11:10:00,52.69,52.71,52.55,52.68,44800.0,46.3216,46.3391,46.1985,46.3128,44800.0
2013-07-01 11:15:00,52.68,52.71,52.63,52.67,103200.0,46.3128,46.3391,46.2688,46.304,103200.0
2013-07-01 11:20:00,52.66,52.71,52.66,52.68,45700.0,46.2952,46.3391,46.2952,46.3128,45700.0
2013-07-01 11:25:00,52.68,52.71,52.66,52.67,27500.0,46.3128,46.3391,46.2952,46.304,27500.0
2013-07-01 11:30:00,52.67,52.74,52.66,52.68,35800.0,46.304,46.3655,46.2952,46.3128,35800.0
2013-07-01 11:35:00,52.67,52.69,52.59,52.66,40600.0,46.304,46.3216,46.2336,46.2952,40600.0
2013-07-01 11:40:00,52.65,52.67,52.61,52.65,26600.0,46.2864,46.304,46.2512,46.2864,26600.0
2013-07-01 11:45:00,52.66,52.67,52.62,52.64,31400.0,46.2952,46.304,46.26,46.2776,31400.0
2013-07-01 11:50:00,52.64,52.68,52.57,52.58,30000.0,46.2776,46.3128,46.2161,46.2249,30000.0
2013-07-01 11:55:00,52.57,52.62,52.57,52.6,23700.0,46.2161,46.26,46.2161,46.2424,23700.0
2013-07-01 12:00:00,52.6,52.72,52.6,52.71,25600.0,46.2424,46.3479,46.2424,46.3391,25600.0
2013-07-01 12:05:00,52.72,52.78,52.71,52.77,23100.0,46.3479,46.4007,46.3391,46.3919,23100.0
2013-07-01 12:10:00,52.77,52.78,52.68,52.71,18600.0,46.3919,46.4007,46.3128,46.3391,18600.0
2013-07-01 12:15:00,52.7,52.79,52.7,52.72,26100.0,46.3304,46.4095,46.3304,46.3479,26100.0
2013-07-01 12:20:00,52.7,52.73,52.65,52.66,12200.0,46.3304,46.3567,46.2864,46.2952,12200.0
2013-07-01 12:25:00,52.67,52.68,52.62,52.66,17700.0,46.304,46.3128,46.26,46.2952,17700.0
2013-07-01 12:30:00,52.66,52.75,52.66,52.73,20300.0,46.2952,46.3743,46.2952,46.3567,20300.0
2013-07-01 12:35:00,52.72,52.79,52.72,52.79,16100.0,46.3479,46.4095,46.3479,46.4095,16100.0
2013-07-01 12:40:00,52.78,52.8,52.73,52.73,24900.0,46.4007,46.4183,46.3567,46.3567,24900.0
2013-07-01 12:45:00,52.73,52.73,52.6,52.63,54800.0,46.3567,46.3567,46.2424,46.2688,54800.0
2013-07-01 12:50:00,52.64,52.7,52.6,52.6,52500.0,46.2776,46.3304,46.2424,46.2424,52500.0
2013-07-01 12:55:00,52.61,52.61,52.48,52.48,25500.0,46.2512,46.2512,46.1369,46.1369,25500.0
2013-07-01 13:00:00,52.48,52.56,52.44,52.54,31800.0,46.1369,46.2073,46.1018,46.1897,31800.0
2013-07-01 13:05:00,52.53,52.53,52.44,52.49,16000.0,46.1809,46.1809,46.1018,46.1457,16000.0
2013-07-01 13:10:00,52.48,52.52,52.45,52.45,17700.0,46.1369,46.1721,46.1106,46.1106,17700.0
2013-07-01 13:15:00,52.46,52.49,52.45,52.45,8100.0,46.1194,46.1457,46.1106,46.1106,8100.0
2013-07-01 13:20:00,52.45,52.46,52.32,52.35,36000.0,46.1106,46.1194,45.9963,46.0227,36000.0
2013-07-01 13:25:00,52.35,52.36,52.22,52.22,22800.0,46.0227,46.0314,45.9084,45.9084,22800.0
2013-07-01 13:30:00,52.23,52.35,52.22,52.34,25500.0,45.9172,46.0227,45.9084,46.0139,25500.0
2013-07-01 13:35:00,52.33,52.4,52.33,52.36,39100.0,46.0051,46.0666,46.0051,46.0314,39100.0
2013-07-01 13:40:00,52.38,52.38,52.21,52.21,26900.0,46.049,46.049,45.8996,45.8996,26900.0
2013-07-01 13:45:00,52.2,52.27,52.18,52.24,31500.0,45.8908,45.9523,45.8732,45.9259,31500.0
2013-07-01 13:50:00,52.24,52.25,52.17,52.17,27500.0,45.9259,45.9347,45.8644,45.8644,27500.0
2013-07-01 13:55:00,52.16,52.16,52.06,52.1,33100.0,45.8556,45.8556,45.7677,45.8029,33100.0
2013-07-01 14:00:00,52.09,52.2,52.09,52.14,28200.0,45.7941,45.8908,45.7941,45.838,28200.0
2013-07-01 14:05:00,52.14,52.27,52.13,52.23,41400.0,45.838,45.9523,45.8292,45.9172,41400.0
2013-07-01 14:10:00,52.22,52.24,52.13,52.17,66900.0,45.9084,45.9259,45.8292,45.8644,66900.0
2013-07-01 14:15:00,52.17,52.17,52.01,52.08,34600.0,45.8644,45.8644,45.7237,45.7853,34600.0
2013-07-01 14:20:00,52.08,52.15,52.05,52.14,63100.0,45.7853,45.8468,45.7589,45.838,63100.0
2013-07-01 14:25:00,52.12,52.15,52.06,52.14,36000.0,45.8205,45.8468,45.7677,45.838,36000.0
2013-07-01 14:30:00,52.15,52.24,52.1,52.23,46800.0,45.8468,45.9259,45.8029,45.9172,46800.0
2013-07-01 14:35:00,52.23,52.28,52.16,52.23,53900.0,45.9172,45.9611,45.8556,45.9172,53900.0
2013-07-01 14:40:00,52.24,52.28,52.19,52.2,28200.0,45.9259,45.9611,45.882,45.8908,28200.0
2013-07-01 14:45:00,52.21,52.21,52.12,52.13,19400.0,45.8996,45.8996,45.8205,45.8292,19400.0
2013-07-01 14:50:00,52.13,52.26,52.13,52.25,29200.0,45.8292,45.9435,45.8292,45.9347,29200.0
2013-07-01 14:55:00,52.25,52.29,52.25,52.28,30800.0,45.9347,45.9699,45.9347,45.9611,30800.0
2013-07-01 15:00:00,52.29,52.42,52.27,52.41,55900.0,45.9699,46.0842,45.9523,46.0754,55900.0
2013-07-01 15:05:00,52.41,52.42,52.34,52.39,57300.0,46.0754,46.0842,46.0139,46.0578,57300.0
2013-07-01 15:10:00,52.4,52.4,52.28,52.28,60100.0,46.0666,46.0666,45.9611,45.9611,60100.0
2013-07-01 15:15:00,52.28,52.33,52.26,52.32,41000.0,45.9611,46.0051,45.9435,45.9963,41000.0
2013-07-01 15:20:00,52.32,52.33,52.27,52.32,45500.0,45.9963,46.0051,45.9523,45.9963,45500.0
2013-07-01 15:25:00,52.31,52.32,52.2,52.2,25400.0,45.9875,45.9963,45.8908,45.8908,25400.0
2013-07-01 15:30:00,52.2,52.31,52.19,52.29,91500.0,45.8908,45.9875,45.882,45.9699,91500.0
2013-07-01 15:35:00,52.3,52.34,52.24,52.32,89600.0,45.9787,46.0139,45.9259,45.9963,89600.0
2013-07-01 15:40:00,52.31,52.35,52.22,52.3,85900.0,45.9875,46.0227,45.9084,45.9787,85900.0
2013-07-01 15:45:00,52.31,52.38,52.3,52.31,86900.0,45.9875,46.049,45.9787,45.9875,86900.0
2013-07-01 15:50:00,52.31,52.4,52.31,52.4,133600.0,45.9875,46.0666,45.9875,46.0666,133600.0
2013-07-01 15:55:00,52.4,52.48,52.39,52.42,192000.0,46.0666,46.1369,46.0578,46.0842,192000.0
2013-07-02 09:30:00,52.19,52.43,52.19,52.31,52300.0,45.882,46.093,45.882,45.9875,52300.0
2013-07-02 09:35:00,52.3,52.38,52.12,52.17,31200.0,45.9787,46.049,45.8205,45.8644,31200.0
2013-07-02 09:40:00,52.17,52.17,51.98,52.01,29600.0,45.8644,45.8644,45.6974,45.7237,29600.0
2013-07-02 09:45:00,52.01,52.08,51.98,52.05,38800.0,45.7237,45.7853,45.6974,45.7589,38800.0
2013-07-02 09:50:00,52.05,52.15,51.96,51.96,40000.0,45.7589,45.8468,45.6798,45.6798,40000.0
2013-07-02 09:55:00,51.99,52.01,51.84,51.87,42700.0,45.7062,45.7237,45.5743,45.6007,42700.0
2013-07-02 10:00:00,51.85,51.98,51.75,51.85,47000.0,45.5831,45.6974,45.4952,45.5831,47000.0
2013-07-02 10:05:00,51.87,52.0,51.87,51.96,17500.0,45.6007,45.715,45.6007,45.6798,17500.0
2013-07-02 10:10:00,51.96,51.98,51.86,51.97,18300.0,45.6798,45.6974,45.5919,45.6886,18300.0
2013-07-02 10:15:00,51.97,51.99,51.92,51.99,19300.0,45.6886,45.7062,45.6446,45.7062,19300.0
2013-07-02 10:20:00,51.97,52.08,51.96,52.02,38300.0,45.6886,45.7853,45.6798,45.7325,38300.0
2013-07-02 10:25:00,52.0,52.02,51.9,51.9,35300.0,45.715,45.7325,45.627,45.627,35300.0
2013-07-02 10:30:00,51.91,51.92,51.79,51.88,30700.0,45.6358,45.6446,45.5303,45.6095,30700.0
2013-07-02 10:35:00,51.88,51.97,51.86,51.86,34200.0,45.6095,45.6886,45.5919,45.5919,34200.0
2013-07-02 10:40:00,51.87,51.9,51.82,51.82,35600.0,45.6007,45.627,45.5567,45.5567,35600.0
2013-07-02 10:45:00,51.83,51.94,51.82,51.9,22200.0,45.5655,45.6622,45.5567,45.627,22200.0
2013-07-02 10:50:00,51.9,51.92,51.85,51.87,35000.0,45.627,45.6446,45.5831,45.6007,35000.0
2013-07-02 10:55:00,51.86,51.86,51.82,51.85,16300.0,45.5919,45.5919,45.5567,45.5831,16300.0
2013-07-02 11:00:00,51.84,51.94,51.84,51.92,21000.0,45.5743,45.6622,45.5743,45.6446,21000.0
2013-07-02 11:05:00,51.92,52.0,51.9,51.97,25800.0,45.6446,45.715,45.627,45.6886,25800.0
2013-07-02 11:10:00,51.96,51.97,51.89,51.92,19600.0,45.6798,45.6886,45.6183,45.6446,19600.0
2013-07-02 11:15:00,51.92,52.07,51.92,52.02,20100.0,45.6446,45.7765,45.6446,45.7325,20100.0
2013-07-02 11:20:00,52.02,52.03,51.96,51.97,20800.0,45.7325,45.7413,45.6798,45.6886,20800.0
2013-07-02 11:25:00,51.97,52.03,51.95,52.0,25800.0,45.6886,45.7413,45.671,45.715,25800.0
2013-07-02 11:30:00,51.99,52.05,51.96,51.99,14700.0,45.7062,45.7589,45.6798,45.7062,14700.0
2013-07-02 11:35:00,51.99,52.04,51.98,51.98,18800.0,45.7062,45.7501,45.6974,45.6974,18800.0
2013-07-02 11:40:00,51.97,52.03,51.93,52.0,17700.0,45.6886,45.7413,45.6534,45.715,17700.0
2013-07-02 11:45:00,51.99,52.06,51.97,52.03,18200.0,45.7062,45.7677,45.6886,45.7413,18200.0
2013-07-02 11:50:00,52.03,52.08,52.02,52.02,14600.0,45.7413,45.7853,45.7325,45.7325,14600.0
2013-07-02 11:55:00,52.0,52.0,51.95,51.98,11300.0,45.715,45.715,45.671,45.6974,11300.0
2013-07-02 12:00:00,51.97,52.0,51.95,51.97,13000.0,45.6886,45.715,45.671,45.6886,13000.0
2013-07-02 12:05:00,51.97,52.1,51.96,52.02,18300.0,45.6886,45.8029,45.6798,45.7325,18300.0
2013-07-02 12:10:00,52.0,52.02,51.93,51.98,10200.0,45.715,45.7325,45.6534,45.6974,10200.0
2013-07-02 12:15:00,51.97,52.0,51.91,51.96,12100.0,45.6886,45.715,45.6358,45.6798,12100.0
2013-07-02 12:20:00,51.97,52.0,51.95,51.95,10400.0,45.6886,45.715,45.671,45.671,10400.0
2013-07-02 12:25:00,51.94,51.98,51.92,51.97,9600.0,45.6622,45.6974,45.6446,45.6886,9600.0
2013-07-02 12:30:00,51.98,51.98,51.93,51.96,15700.0,45.6974,45.6974,45.6534,45.6798,15700.0
2013-07-02 12:35:00,51.94,51.97,51.92,51.97,8500.0,45.6622,45.6886,45.6446,45.6886,8500.0
2013-07-02 12:40:00,51.97,51.98,51.85,51.89,27400.0,45.6886,45.6974,45.5831,45.6183,27400.0
2013-07-02 12:45:00,51.9,51.94,51.88,51.94,9200.0,45.627,45.6622,45.6095,45.6622,9200.0
2013-07-02 12:50:00,51.95,51.99,51.94,51.99,4700.0,45.671,45.7062,45.6622,45.7062,4700.0
2013-07-02 12:55:00,51.99,52.09,51.98,52.09,11000.0,45.7062,45.7941,45.6974,45.7941,11000.0
2013-07-02 13:00:00,52.09,52.09,51.94,51.94,15400.0,45.7941,45.7941,45.6622,45.6622,15400.0
2013-07-02 13:05:00,51.94,52.03,51.94,52.02,10700.0,45.6622,45.7413,45.6622,45.7325,10700.0
2013-07-02 13:10:00,52.02,52.04,51.96,51.96,14300.0,45.7325,45.7501,45.6798,45.6798,14300.0
2013-07-02 13:15:00,51.96,52.02,51.92,52.02,14100.0,45.6798,45.7325,45.6446,45.7325,14100.0
2013-07-02 13:20:00,52.01,52.02,51.97,51.98,7100.0,45.7237,45.7325,45.6886,45.6974,7100.0
2013-07-02 13:25:00,51.97,51.98,51.89,51.89,10800.0,45.6886,45.6974,45.6183,45.6183,10800.0
2013-07-02 13:30:00,51.88,51.96,51.88,51.94,11100.0,45.6095,45.6798,45.6095,45.6622,11100.0
2013-07-02 13:35:00,51.94,51.98,51.86,51.88,22100.0,45.6622,45.6974,45.5919,45.6095,22100.0
2013-07-02 13:40:00,51.88,51.88,51.82,51.82,11200.0,45.6095,45.6095,45.5567,45.5567,11200.0
2013-07-02 13:45:00,51.82,51.85,51.79,51.83,11600.0,45.5567,45.5831,45.5303,45.5655,11600.0
2013-07-02 13:50:00,51.84,51.92,51.84,51.88,14600.0,45.5743,45.6446,45.5743,45.6095,14600.0
2013-07-02 13:55:00,51.87,51.87,51.83,51.85,11000.0,45.6007,45.6007,45.5655,45.5831,11000.0
2013-07-02 14:00:00,51.85,51.85,51.78,51.8,19300.0,45.5831,45.5831,45.5215,45.5391,19300.0
2013-07-02 14:05:00,51.8,51.81,51.73,51.73,15800.0,45.5391,45.5479,45.4776,45.4776,15800.0
2013-07-02 14:10:00,51.73,51.73,51.62,51.65,19000.0,45.4776,45.4776,45.3809,45.4073,19000.0
2013-07-02 14:15:00,51.65,51.65,51.53,51.61,25500.0,45.4073,45.4073,45.3018,45.3721,25500.0
2013-07-02 14:20:00,51.6,51.61,51.52,51.52,27200.0,45.3633,45.3721,45.293,45.293,27200.0
2013-07-02 14:25:00,51.54,51.58,51.5,51.57,23600.0,45.3106,45.3457,45.2754,45.3369,23600.0
2013-07-02 14:30:00,51.57,51.59,51.49,51.51,59300.0,45.3369,45.3545,45.2666,45.2842,59300.0
2013-07-02 14:35:00,51.5,51.56,51.43,51.45,82800.0,45.2754,45.3281,45.2139,45.2314,82800.0
2013-07-02 14:40:00,51.45,51.51,51.45,51.47,40500.0,45.2314,45.2842,45.2314,45.249,40500.0
2013-07-02 14:45:00,51.47,51.47,51.32,51.37,94700.0,45.249,45.249,45.1171,45.1611,94700.0
2013-07-02 14:50:00,51.36,51.43,51.34,51.38,51500.0,45.1523,45.2139,45.1347,45.1699,51500.0
2013-07-02 14:55:00,51.38,51.41,51.28,51.36,81200.0,45.1699,45.1963,45.082,45.1523,81200.0
2013-07-02 15:00:00,51.37,51.37,51.26,51.29,37000.0,45.1611,45.1611,45.0644,45.0908,37000.0
2013-07-02 15:05:00,51.29,51.3,51.27,51.27,35900.0,45.0908,45.0996,45.0732,45.0732,35900.0
2013-07-02 15:10:00,51.28,51.3,51.26,51.27,36400.0,45.082,45.0996,45.0644,45.0732,36400.0
2013-07-02 15:15:00,51.26,51.32,51.26,51.28,115300.0,45.0644,45.1171,45.0644,45.082,115300.0
2013-07-02 15:20:00,51.29,51.3,51.27,51.27,18800.0,45.0908,45.0996,45.0732,45.0732,18800.0
2013-07-02 15:25:00,51.28,51.3,51.23,51.29,33600.0,45.082,45.0996,45.038,45.0908,33600.0
2013-07-02 15:30:00,51.29,51.33,51.23,51.31,41100.0,45.0908,45.1259,45.038,45.1084,41100.0
2013-07-02 15:35:00,51.32,51.38,51.31,51.33,52400.0,45.1171,45.1699,45.1084,45.1259,52400.0
2013-07-02 15:40:00,51.34,51.37,51.32,51.34,31400.0,45.1347,45.1611,45.1171,45.1347,31400.0
2013-07-02 15:45:00,51.35,51.41,51.29,51.29,112800.0,45.1435,45.1963,45.0908,45.0908,112800.0
2013-07-02 15:50:00,51.3,51.48,51.29,51.39,105500.0,45.0996,45.2578,45.0908,45.1787,105500.0
2013-07-02 15:55:00,51.39,51.44,51.3,51.36,145700.0,45.1787,45.2226,45.0996,45.1523,145700.0
2013-07-03 09:30:00,51.21,51.28,51.05,51.1,38700.0,45.0204,45.082,44.8798,44.9237,38700.0
2013-07-03 09:35:00,51.1,51.21,50.87,51.01,40900.0,44.9237,45.0204,44.7215,44.8446,40900.0
2013-07-03 09:40:00,51.01,51.25,51.01,51.08,30700.0,44.8446,45.0556,44.8446,44.9062,30700.0
2013-07-03 09:45:00,51.07,51.14,51.01,51.03,23000.0,44.8974,44.9589,44.8446,44.8622,23000.0
2013-07-03 09:50:00,51.03,51.21,51.03,51.06,23000.0,44.8622,45.0204,44.8622,44.8886,23000.0
2013-07-03 09:55:00,51.06,51.06,50.96,50.99,17700.0,44.8886,44.8886,44.8007,44.827,17700.0
2013-07-03 10:00:00,50.99,51.05,50.88,50.95,80400.0,44.827,44.8798,44.7303,44.7919,80400.0
2013-07-03 10:05:00,50.95,50.97,50.84,50.93,83600.0,44.7919,44.8094,44.6952,44.7743,83600.0
2013-07-03 10:10:00,50.92,50.93,50.76,50.8,33900.0,44.7655,44.7743,44.6248,44.66,33900.0
2013-07-03 10:15:00,50.8,50.81,50.72,50.77,40200.0,44.66,44.6688,44.5897,44.6336,40200.0
2013-07-03 10:20:00,50.77,50.79,50.59,50.62,43100.0,44.6336,44.6512,44.4754,44.5018,43100.0
2013-07-03 10:25:00,50.64,50.64,50.53,50.6,49500.0,44.5193,44.5193,44.4226,44.4842,49500.0
2013-07-03 10:30:00,50.59,50.68,50.57,50.68,48100.0,44.4754,44.5545,44.4578,44.5545,48100.0
2013-07-03 10:35:00,50.7,50.78,50.63,50.66,47500.0,44.5721,44.6424,44.5105,44.5369,47500.0
2013-07-03 10:40:00,50.66,50.72,50.63,50.69,47100.0,44.5369,44.5897,44.5105,44.5633,47100.0
2013-07-03 10:45:00,50.68,50.69,50.62,50.66,37700.0,44.5545,44.5633,44.5018,44.5369,37700.0
2013-07-03 10:50:00,50.67,50.82,50.64,50.79,57900.0,44.5457,44.6776,44.5193,44.6512,57900.0
2013-07-03 10:55:00,50.81,50.95,50.81,50.9,41800.0,44.6688,44.7919,44.6688,44.7479,41800.0
2013-07-03 11:00:00,50.9,50.92,50.83,50.86,35100.0,44.7479,44.7655,44.6864,44.7127,35100.0
2013-07-03 11:05:00,50.85,50.87,50.75,50.76,32900.0,44.704,44.7215,44.616,44.6248,32900.0
2013-07-03 11:10:00,50.78,50.86,50.78,50.82,22900.0,44.6424,44.7127,44.6424,44.6776,22900.0
2013-07-03 11:15:00,50.82,51.04,50.82,51.02,86800.0,44.6776,44.871,44.6776,44.8534,86800.0
2013-07-03 11:20:00,51.0,51.12,51.0,51.09,16100.0,44.8358,44.9413,44.8358,44.9149,16100.0
2013-07-03 11:25:00,51.09,51.18,51.08,51.16,14000.0,44.9149,44.9941,44.9062,44.9765,14000.0
2013-07-03 11:30:00,51.16,51.19,51.12,51.15,13100.0,44.9765,45.0029,44.9413,44.9677,13100.0
2013-07-03 11:35:00,51.14,51.14,51.02,51.05,19200.0,44.9589,44.9589,44.8534,44.8798,19200.0
2013-07-03 11:40:00,51.07,51.07,50.98,50.98,10800.0,44.8974,44.8974,44.8182,44.8182,10800.0
2013-07-03 11:45:00,50.99,51.03,50.96,50.99,17800.0,44.827,44.8622,44.8007,44.827,17800.0
2013-07-03 11:50:00,50.99,51.02,50.98,50.99,24100.0,44.827,44.8534,44.8182,44.827,24100.0
2013-07-03 11:55:00,51.0,51.04,50.99,51.01,53700.0,44.8358,44.871,44.827,44.8446,53700.0
2013-07-03 12:00:00,51.02,51.03,50.99,50.99,38400.0,44.8534,44.8622,44.827,44.827,38400.0
2013-07-03 12:05:00,51.0,51.09,50.96,51.04,29300.0,44.8358,44.9149,44.8007,44.871,29300.0
2013-07-03 12:10:00,51.04,51.16,50.96,51.14,76600.0,44.871,44.9765,44.8007,44.9589,76600.0
2013-07-03 12:15:00,51.13,51.25,51.13,51.25,14800.0,44.9501,45.0556,44.9501,45.0556,14800.0
2013-07-03 12:20:00,51.25,51.38,51.25,51.34,20300.0,45.0556,45.1699,45.0556,45.1347,20300.0
2013-07-03 12:25:00,51.34,51.39,51.26,51.36,17600.0,45.1347,45.1787,45.0644,45.1523,17600.0
2013-07-03 12:30:00,51.36,51.36,51.24,51.25,23400.0,45.1523,45.1523,45.0468,45.0556,23400.0
2013-07-03 12:35:00,51.24,51.25,51.12,51.13,30000.0,45.0468,45.0556,44.9413,44.9501,30000.0
2013-07-03 12:40:00,51.13,51.16,51.04,51.04,44800.0,44.9501,44.9765,44.871,44.871,44800.0
2013-07-03 12:45:00,51.05,51.06,50.84,50.89,93000.0,44.8798,44.8886,44.6952,44.7391,93000.0
2013-07-03 12:50:00,50.86,51.08,50.86,51.07,87700.0,44.7127,44.9062,44.7127,44.8974,87700.0
2013-07-03 12:55:00,51.07,51.14,51.02,51.13,92900.0,44.8974,44.9589,44.8534,44.9501,92900.0
2013-07-05 09:30:00,51.46,51.8,51.46,51.62,53200.0,45.2402,45.5391,45.2402,45.3809,53200.0
2013-07-05 09:35:00,51.62,51.74,51.59,51.69,12600.0,45.3809,45.4864,45.3545,45.4424,12600.0
2013-07-05 09:40:00,51.69,51.69,51.48,51.48,12700.0,45.4424,45.4424,45.2578,45.2578,12700.0
2013-07-05 09:45:00,51.51,51.7,51.46,51.64,32800.0,45.2842,45.4512,45.2402,45.3985,32800.0
2013-07-05 09:50:00,51.65,51.65,51.42,51.42,15100.0,45.4073,45.4073,45.2051,45.2051,15100.0
2013-07-05 09:55:00,51.43,51.43,51.28,51.31,8800.0,45.2139,45.2139,45.082,45.1084,8800.0
2013-07-05 10:00:00,51.35,51.46,51.32,51.45,16200.0,45.1435,45.2402,45.1171,45.2314,16200.0
2013-07-05 10:05:00,51.45,51.62,51.42,51.59,15000.0,45.2314,45.3809,45.2051,45.3545,15000.0
2013-07-05 10:10:00,51.58,51.58,51.37,51.45,17200.0,45.3457,45.3457,45.1611,45.2314,17200.0
2013-07-05 10:15:00,51.44,51.45,51.34,51.45,10500.0,45.2226,45.2314,45.1347,45.2314,10500.0
2013-07-05 10:20:00,51.43,51.43,51.28,51.29,11700.0,45.2139,45.2139,45.082,45.0908,11700.0
2013-07-05 10:25:00,51.28,51.38,51.28,51.37,19100.0,45.082,45.1699,45.082,45.1611,19100.0
2013-07-05 10:30:00,51.38,51.39,51.29,51.39,13900.0,45.1699,45.1787,45.0908,45.1787,13900.0
2013-07-05 10:35:00,51.39,51.45,51.26,51.31,7700.0,45.1787,45.2314,45.0644,45.1084,7700.0
2013-07-05 10:40:00,51.3,51.52,51.29,51.5,17200.0,45.0996,45.293,45.0908,45.2754,17200.0
2013-07-05 10:45:00,51.49,51.58,51.43,51.47,12100.0,45.2666,45.3457,45.2139,45.249,12100.0
2013-07-05 10:50:00,51.48,51.5,51.37,51.39,10400.0,45.2578,45.2754,45.1611,45.1787,10400.0
2013-07-05 10:55:00,51.4,51.48,51.39,51.47,51400.0,45.1875,45.2578,45.1787,45.249,51400.0
2013-07-05 11:00:00,51.48,51.53,51.45,51.5,12900.0,45.2578,45.3018,45.2314,45.2754,12900.0
2013-07-05 11:05:00,51.48,51.49,51.39,51.43,7200.0,45.2578,45.2666,45.1787,45.2139,7200.0
2013-07-05 11:10:00,51.44,51.59,51.44,51.55,9500.0,45.2226,45.3545,45.2226,45.3193,9500.0
2013-07-05 11:15:00,51.54,51.55,51.46,51.51,19200.0,45.3106,45.3193,45.2402,45.2842,19200.0
2013-07-05 11:20:00,51.51,51.66,51.51,51.64,10300.0,45.2842,45.4161,45.2842,45.3985,10300.0
2013-07-05 11:25:00,51.64,51.64,51.45,51.46,8500.0,45.3985,45.3985,45.2314,45.2402,8500.0
2013-07-05 11:30:00,51.44,51.44,51.37,51.37,5400.0,45.2226,45.2226,45.1611,45.1611,5400.0
2013-07-05 11:35:00,51.36,51.49,51.35,51.45,8500.0,45.1523,45.2666,45.1435,45.2314,8500.0
2013-07-05 11:40:00,51.46,51.49,51.46,51.47,4800.0,45.2402,45.2666,45.2402,45.249,4800.0
2013-07-05 11:45:00,51.47,51.5,51.45,51.46,9500.0,45.249,45.2754,45.2314,45.2402,9500.0
2013-07-05 11:50:00,51.47,51.53,51.47,51.5,5600.0,45.249,45.3018,45.249,45.2754,5600.0
2013-07-05 11:55:00,51.5,51.65,51.47,51.64,7100.0,45.2754,45.4073,45.249,45.3985,7100.0
2013-07-05 12:00:00,51.64,51.67,51.53,51.56,53100.0,45.3985,45.4248,45.3018,45.3281,53100.0
2013-07-05 12:05:00,51.56,51.66,51.56,51.64,8600.0,45.3281,45.4161,45.3281,45.3985,8600.0
2013-07-05 12:10:00,51.63,51.7,51.63,51.63,8900.0,45.3897,45.4512,45.3897,45.3897,8900.0
2013-07-05 12:15:00,51.64,51.73,51.6,51.72,44400.0,45.3985,45.4776,45.3633,45.4688,44400.0
2013-07-05 12:20:00,51.73,51.74,51.67,51.67,10900.0,45.4776,45.4864,45.4248,45.4248,10900.0
2013-07-05 12:25:00,51.69,51.71,51.63,51.64,7400.0,45.4424,45.46,45.3897,45.3985,7400.0
2013-07-05 12:30:00,51.64,51.67,51.62,51.67,6300.0,45.3985,45.4248,45.3809,45.4248,6300.0
2013-07-05 12:35:00,51.67,51.67,51.57,51.57,8200.0,45.4248,45.4248,45.3369,45.3369,8200.0
2013-07-05 12:40:00,51.57,51.59,51.53,51.54,9100.0,45.3369,45.3545,45.3018,45.3106,9100.0
2013-07-05 12:45:00,51.54,51.64,51.48,51.63,61000.0,45.3106,45.3985,45.2578,45.3897,61000.0
2013-07-05 12:50:00,51.63,51.66,51.59,51.63,10800.0,45.3897,45.4161,45.3545,45.3897,10800.0
2013-07-05 12:55:00,51.63,51.66,51.63,51.66,7700.0,45.3897,45.4161,45.3897,45.4161,7700.0
2013-07-05 13:00:00,51.66,51.69,51.57,51.57,19700.0,45.4161,45.4424,45.3369,45.3369,19700.0
2013-07-05 13:05:00,51.57,51.64,51.56,51.63,7900.0,45.3369,45.3985,45.3281,45.3897,7900.0
2013-07-05 13:10:00,51.64,51.67,51.61,51.64,16700.0,45.3985,45.4248,45.3721,45.3985,16700.0
2013-07-05 13:15:00,51.65,51.73,51.64,51.72,4000.0,45.4073,45.4776,45.3985,45.4688,4000.0
2013-07-05 13:20:00,51.72,51.76,51.72,51.76,5700.0,45.4688,45.504,45.4688,45.504,5700.0
2013-07-05 13:25:00,51.78,51.8,51.74,51.75,11200.0,45.5215,45.5391,45.4864,45.4952,11200.0
2013-07-05 13:30:00,51.74,51.75,51.58,51.59,28800.0,45.4864,45.4952,45.3457,45.3545,28800.0
2013-07-05 13:35:00,51.6,51.63,51.59,51.59,3900.0,45.3633,45.3897,45.3545,45.3545,3900.0
2013-07-05 13:40:00,51.6,51.67,51.59,51.66,4500.0,45.3633,45.4248,45.3545,45.4161,4500.0
2013-07-05 13:45:00,51.65,51.66,51.62,51.64,5500.0,45.4073,45.4161,45.3809,45.3985,5500.0
2013-07-05 13:50:00,51.64,51.69,51.61,51.61,15000.0,45.3985,45.4424,45.3721,45.3721,15000.0
2013-07-05 13:55:00,51.61,51.68,51.61,51.68,44600.0,45.3721,45.4336,45.3721,45.4336,44600.0
2013-07-05 14:00:00,51.69,51.72,51.65,51.7,28200.0,45.4424,45.4688,45.4073,45.4512,28200.0
2013-07-05 14:05:00,51.7,51.72,51.66,51.7,11900.0,45.4512,45.4688,45.4161,45.4512,11900.0
2013-07-05 14:10:00,51.72,51.79,51.67,51.78,14900.0,45.4688,45.5303,45.4248,45.5215,14900.0
2013-07-05 14:15:00,51.78,51.79,51.74,51.77,13100.0,45.5215,45.5303,45.4864,45.5128,13100.0
2013-07-05 14:20:00,51.78,51.87,51.78,51.85,12000.0,45.5215,45.6007,45.5215,45.5831,12000.0
2013-07-05 14:25:00,51.85,51.96,51.85,51.96,18400.0,45.5831,45.6798,45.5831,45.6798,18400.0
2013-07-05 14:30:00,51.95,51.99,51.93,51.95,10700.0,45.671,45.7062,45.6534,45.671,10700.0
2013-07-05 14:35:00,51.95,52.01,51.95,51.99,19500.0,45.671,45.7237,45.671,45.7062,19500.0
2013-07-05 14:40:00,51.99,52.01,51.96,52.01,9600.0,45.7062,45.7237,45.6798,45.7237,9600.0
2013-07-05 14:45:00,52.0,52.0,51.92,51.94,11700.0,45.715,45.715,45.6446,45.6622,11700.0
2013-07-05 14:50:00,51.94,51.98,51.94,51.98,11500.0,45.6622,45.6974,45.6622,45.6974,11500.0
2013-07-05 14:55:00,51.97,51.98,51.93,51.93,9900.0,45.6886,45.6974,45.6534,45.6534,9900.0
2013-07-05 15:00:00,51.94,51.95,51.92,51.93,13500.0,45.6622,45.671,45.6446,45.6534,13500.0
2013-07-05 15:05:00,51.93,51.93,51.9,51.92,12000.0,45.6534,45.6534,45.627,45.6446,12000.0
2013-07-05 15:10:00,51.92,51.93,51.87,51.9,23500.0,45.6446,45.6534,45.6007,45.627,23500.0
2013-07-05 15:15:00,51.91,51.94,51.88,51.88,52600.0,45.6358,45.6622,45.6095,45.6095,52600.0
2013-07-05 15:20:00,51.88,51.88,51.79,51.8,20800.0,45.6095,45.6095,45.5303,45.5391,20800.0
2013-07-05 15:25:00,51.81,51.81,51.72,51.81,12800.0,45.5479,45.5479,45.4688,45.5479,12800.0
2013-07-05 15:30:00,51.81,51.86,51.8,51.85,50300.0,45.5479,45.5919,45.5391,45.5831,50300.0
2013-07-05 15:35:00,51.85,51.87,51.81,51.87,16800.0,45.5831,45.6007,45.5479,45.6007,16800.0
2013-07-05 15:40:00,51.87,51.89,51.85,51.88,46200.0,45.6007,45.6183,45.5831,45.6095,46200.0
2013-07-05 15:45:00,51.89,51.96,51.86,51.95,99000.0,45.6183,45.6798,45.5919,45.671,99000.0
2013-07-05 15:50:00,51.94,52.03,51.91,51.97,87500.0,45.6622,45.7413,45.6358,45.6886,87500.0
2013-07-05 15:55:00,51.97,52.05,51.94,52.03,115900.0,45.6886,45.7589,45.6622,45.7413,115900.0
2013-07-08 09:30:00,52.0,52.01,51.49,51.72,97800.0,45.715,45.7237,45.2666,45.4688,97800.0
2013-07-08 09:35:00,51.7,51.78,51.59,51.65,38800.0,45.4512,45.5215,45.3545,45.4073,38800.0
2013-07-08 09:40:00,51.63,51.64,51.54,51.58,42800.0,45.3897,45.3985,45.3106,45.3457,42800.0
2013-07-08 09:45:00,51.58,51.59,51.51,51.58,23000.0,45.3457,45.3545,45.2842,45.3457,23000.0
2013-07-08 09:50:00,51.57,51.65,51.55,51.65,13000.0,45.3369,45.4073,45.3193,45.4073,13000.0
2013-07-08 09:55:00,51.65,51.69,51.64,51.67,16100.0,45.4073,45.4424,45.3985,45.4248,16100.0
2013-07-08 10:00:00,51.68,51.75,51.61,51.7,87100.0,45.4336,45.4952,45.3721,45.4512,87100.0
2013-07-08 10:05:00,51.7,51.73,51.65,51.71,48800.0,45.4512,45.4776,45.4073,45.46,48800.0
2013-07-08 10:10:00,51.71,51.78,51.7,51.74,54100.0,45.46,45.5215,45.4512,45.4864,54100.0
2013-07-08 10:15:00,51.75,51.78,51.73,51.74,20600.0,45.4952,45.5215,45.4776,45.4864,20600.0
2013-07-08 10:20:00,51.74,51.79,51.7,51.75,106000.0,45.4864,45.5303,45.4512,45.4952,106000.0
2013-07-08 10:25:00,51.75,51.79,51.75,51.79,33300.0,45.4952,45.5303,45.4952,45.5303,33300.0
2013-07-08 10:30:00,51.79,51.89,51.79,51.89,18600.0,45.5303,45.6183,45.5303,45.6183,18600.0
2013-07-08 10:35:00,51.88,51.94,51.86,51.86,58000.0,45.6095,45.6622,45.5919,45.5919,58000.0
2013-07-08 10:40:00,51.86,51.91,51.8,51.89,85200.0,45.5919,45.6358,45.5391,45.6183,85200.0
2013-07-08 10:45:00,51.9,51.96,51.9,51.94,95200.0,45.627,45.6798,45.627,45.6622,95200.0
2013-07-08 10:50:00,51.95,51.98,51.94,51.95,18000.0,45.671,45.6974,45.6622,45.671,18000.0
2013-07-08 10:55:00,51.95,52.05,51.93,52.02,28800.0,45.671,45.7589,45.6534,45.7325,28800.0
2013-07-08 11:00:00,52.02,52.11,52.02,52.11,30700.0,45.7325,45.8117,45.7325,45.8117,30700.0
2013-07-08 11:05:00,52.1,52.19,52.1,52.13,22900.0,45.8029,45.882,45.8029,45.8292,22900.0
2013-07-08 11:10:00,52.14,52.14,52.01,52.05,39200.0,45.838,45.838,45.7237,45.7589,39200.0
2013-07-08 11:15:00,52.05,52.08,52.02,52.02,23300.0,45.7589,45.7853,45.7325,45.7325,23300.0
2013-07-08 11:20:00,52.03,52.03,51.95,51.98,17500.0,45.7413,45.7413,45.671,45.6974,17500.0
2013-07-08 11:25:00,51.96,52.05,51.96,52.04,26100.0,45.6798,45.7589,45.6798,45.7501,26100.0
2013-07-08 11:30:00,52.03,52.12,52.03,52.08,44100.0,45.7413,45.8205,45.7413,45.7853,44100.0
2013-07-08 11:35:00,52.09,52.12,52.08,52.08,54400.0,45.7941,45.8205,45.7853,45.7853,54400.0
2013-07-08 11:40:00,52.09,52.15,52.09,52.14,13200.0,45.7941,45.8468,45.7941,45.838,13200.0
2013-07-08 11:45:00,52.13,52.14,52.08,52.09,13800.0,45.8292,45.838,45.7853,45.7941,13800.0
2013-07-08 11:50:00,52.09,52.09,52.05,52.05,14200.0,45.7941,45.7941,45.7589,45.7589,14200.0
2013-07-08 11:55:00,52.05,52.06,52.05,52.05,9200.0,45.7589,45.7677,45.7589,45.7589,9200.0
2013-07-08 12:00:00,52.05,52.13,52.05,52.12,13100.0,45.7589,45.8292,45.7589,45.8205,13100.0
2013-07-08 12:05:00,52.12,52.14,52.11,52.14,12400.0,45.8205,45.838,45.8117,45.838,12400.0
2013-07-08 12:10:00,52.13,52.21,52.13,52.2,18300.0,45.8292,45.8996,45.8292,45.8908,18300.0
2013-07-08 12:15:00,52.19,52.22,52.17,52.22,24200.0,45.882,45.9084,45.8644,45.9084,24200.0
2013-07-08 12:20:00,52.21,52.25,52.21,52.23,6700.0,45.8996,45.9347,45.8996,45.9172,6700.0
2013-07-08 12:25:00,52.24,52.25,52.2,52.2,19400.0,45.9259,45.9347,45.8908,45.8908,19400.0
2013-07-08 12:30:00,52.19,52.25,52.19,52.24,16100.0,45.882,45.9347,45.882,45.9259,16100.0
2013-07-08 12:35:00,52.25,52.36,52.25,52.34,10200.0,45.9347,46.0314,45.9347,46.0139,10200.0
2013-07-08 12:40:00,52.34,52.36,52.27,52.29,10900.0,46.0139,46.0314,45.9523,45.9699,10900.0
2013-07-08 12:45:00,52.3,52.32,52.21,52.23,7300.0,45.9787,45.9963,45.8996,45.9172,7300.0
2013-07-08 12:50:00,52.23,52.24,52.17,52.24,11200.0,45.9172,45.9259,45.8644,45.9259,11200.0
2013-07-08 12:55:00,52.24,52.24,52.16,52.17,8400.0,45.9259,45.9259,45.8556,45.8644,8400.0
2013-07-08 13:00:00,52.17,52.21,52.17,52.17,12600.0,45.8644,45.8996,45.8644,45.8644,12600.0
2013-07-08 13:05:00,52.16,52.17,52.14,52.16,14600.0,45.8556,45.8644,45.838,45.8556,14600.0
2013-07-08 13:10:00,52.16,52.17,52.14,52.14,11200.0,45.8556,45.8644,45.838,45.838,11200.0
2013-07-08 13:15:00,52.15,52.16,52.02,52.05,29400.0,45.8468,45.8556,45.7325,45.7589,29400.0
2013-07-08 13:20:00,52.05,52.06,51.96,51.98,24900.0,45.7589,45.7677,45.6798,45.6974,24900.0
2013-07-08 13:25:00,51.99,52.02,51.98,52.02,23600.0,45.7062,45.7325,45.6974,45.7325,23600.0
2013-07-08 13:30:00,52.02,52.06,52.02,52.05,18300.0,45.7325,45.7677,45.7325,45.7589,18300.0
2013-07-08 13:35:00,52.05,52.12,52.05,52.12,23300.0,45.7589,45.8205,45.7589,45.8205,23300.0
2013-07-08 13:40:00,52.12,52.16,52.12,52.16,29500.0,45.8205,45.8556,45.8205,45.8556,29500.0
2013-07-08 13:45:00,52.16,52.23,52.16,52.21,8600.0,45.8556,45.9172,45.8556,45.8996,8600.0
2013-07-08 13:50:00,52.2,52.2,52.18,52.18,10300.0,45.8908,45.8908,45.8732,45.8732,10300.0
2013-07-08 13:55:00,52.19,52.19,52.12,52.12,15600.0,45.882,45.882,45.8205,45.8205,15600.0
2013-07-08 14:00:00,52.13,52.13,52.04,52.05,27400.0,45.8292,45.8292,45.7501,45.7589,27400.0
2013-07-08 14:05:00,52.05,52.05,52.02,52.04,11800.0,45.7589,45.7589,45.7325,45.7501,11800.0
2013-07-08 14:10:00,52.04,52.08,52.04,52.05,13400.0,45.7501,45.7853,45.7501,45.7589,13400.0
2013-07-08 14:15:00,52.05,52.1,52.05,52.09,9400.0,45.7589,45.8029,45.7589,45.7941,9400.0
2013-07-08 14:20:00,52.1,52.13,52.09,52.12,12500.0,45.8029,45.8292,45.7941,45.8205,12500.0
2013-07-08 14:25:00,52.12,52.13,52.1,52.11,13700.0,45.8205,45.8292,45.8029,45.8117,13700.0
2013-07-08 14:30:00,52.11,52.14,52.1,52.11,8600.0,45.8117,45.838,45.8029,45.8117,8600.0
2013-07-08 14:35:00,52.1,52.13,52.1,52.13,7300.0,45.8029,45.8292,45.8029,45.8292,7300.0
2013-07-08 14:40:00,52.13,52.19,52.13,52.18,6400.0,45.8292,45.882,45.8292,45.8732,6400.0
2013-07-08 14:45:00,52.18,52.19,52.12,52.14,11900.0,45.8732,45.882,45.8205,45.838,11900.0
2013-07-08 14:50:00,52.14,52.2,52.14,52.2,7400.0,45.838,45.8908,45.838,45.8908,7400.0
2013-07-08 14:55:00,52.2,52.23,52.18,52.22,23200.0,45.8908,45.9172,45.8732,45.9084,23200.0
2013-07-08 15:00:00,52.21,52.22,52.15,52.21,20200.0,45.8996,45.9084,45.8468,45.8996,20200.0
2013-07-08 15:05:00,52.21,52.24,52.21,52.23,11700.0,45.8996,45.9259,45.8996,45.9172,11700.0
2013-07-08 15:10:00,52.24,52.26,52.23,52.23,20400.0,45.9259,45.9435,45.9172,45.9172,20400.0
2013-07-08 15:15:00,52.23,52.23,52.15,52.15,33100.0,45.9172,45.9172,45.8468,45.8468,33100.0
2013-07-08 15:20:00,52.14,52.14,52.11,52.12,17900.0,45.838,45.838,45.8117,45.8205,17900.0
2013-07-08 15:25:00,52.12,52.15,52.1,52.1,15700.0,45.8205,45.8468,45.8029,45.8029,15700.0
2013-07-08 15:30:00,52.11,52.14,52.09,52.14,15900.0,45.8117,45.838,45.7941,45.838,15900.0
2013-07-08 15:35:00,52.15,52.16,52.05,52.05,31100.0,45.8468,45.8556,45.7589,45.7589,31100.0
2013-07-08 15:40:00,52.04,52.08,52.04,52.07,32500.0,45.7501,45.7853,45.7501,45.7765,32500.0
2013-07-08 15:45:00,52.06,52.09,52.0,52.09,31500.0,45.7677,45.7941,45.715,45.7941,31500.0
2013-07-08 15:50:00,52.1,52.11,52.04,52.05,51500.0,45.8029,45.8117,45.7501,45.7589,51500.0
2013-07-08 15:55:00,52.05,52.15,52.05,52.14,133000.0,45.7589,45.8468,45.7589,45.838,133000.0
2013-07-09 09:30:00,52.32,52.52,52.32,52.52,38600.0,45.9963,46.1721,45.9963,46.1721,38600.0
2013-07-09 09:35:00,52.6,52.81,52.58,52.75,15900.0,46.2424,46.4271,46.2249,46.3743,15900.0
2013-07-09 09:40:00,52.74,52.8,52.57,52.8,19500.0,46.3655,46.4183,46.2161,46.4183,19500.0
2013-07-09 09:45:00,52.79,52.79,52.66,52.71,8700.0,46.4095,46.4095,46.2952,46.3391,8700.0
2013-07-09 09:50:00,52.72,52.76,52.66,52.66,10700.0,46.3479,46.3831,46.2952,46.2952,10700.0
2013-07-09 09:55:00,52.66,52.73,52.66,52.71,8000.0,46.2952,46.3567,46.2952,46.3391,8000.0
2013-07-09 10:00:00,52.7,52.7,52.58,52.63,9400.0,46.3304,46.3304,46.2249,46.2688,9400.0
2013-07-09 10:05:00,52.63,52.68,52.54,52.66,24900.0,46.2688,46.3128,46.1897,46.2952,24900.0
2013-07-09 10:10:00,52.67,52.82,52.67,52.79,14700.0,46.304,46.4358,46.304,46.4095,14700.0
2013-07-09 10:15:00,52.79,52.79,52.66,52.71,15300.0,46.4095,46.4095,46.2952,46.3391,15300.0
2013-07-09 10:20:00,52.72,52.76,52.64,52.66,30500.0,46.3479,46.3831,46.2776,46.2952,30500.0
2013-07-09 10:25:00,52.66,52.67,52.46,52.47,27500.0,46.2952,46.304,46.1194,46.1282,27500.0
2013-07-09 10:30:00,52.48,52.49,52.35,52.35,17300.0,46.1369,46.1457,46.0227,46.0227,17300.0
2013-07-09 10:35:00,52.37,52.39,52.31,52.33,21200.0,46.0402,46.0578,45.9875,46.0051,21200.0
2013-07-09 10:40:00,52.32,52.38,52.29,52.38,19800.0,45.9963,46.049,45.9699,46.049,19800.0
2013-07-09 10:45:00,52.38,52.38,52.22,52.22,51000.0,46.049,46.049,45.9084,45.9084,51000.0
2013-07-09 10:50:00,52.22,52.29,52.22,52.29,15200.0,45.9084,45.9699,45.9084,45.9699,15200.0
2013-07-09 10:55:00,52.31,52.37,52.3,52.37,20300.0,45.9875,46.0402,45.9787,46.0402,20300.0
2013-07-09 11:00:00,52.37,52.38,52.3,52.3,16700.0,46.0402,46.049,45.9787,45.9787,16700.0
2013-07-09 11:05:00,52.3,52.38,52.28,52.38,11800.0,45.9787,46.049,45.9611,46.049,11800.0
2013-07-09 11:10:00,52.39,52.45,52.37,52.45,8200.0,46.0578,46.1106,46.0402,46.1106,8200.0
2013-07-09 11:15:00,52.44,52.45,52.41,52.42,9300.0,46.1018,46.1106,46.0754,46.0842,9300.0
2013-07-09 11:20:00,52.42,52.43,52.29,52.3,15100.0,46.0842,46.093,45.9699,45.9787,15100.0
2013-07-09 11:25:00,52.29,52.32,52.27,52.31,14600.0,45.9699,45.9963,45.9523,45.9875,14600.0
2013-07-09 11:30:00,52.3,52.38,52.29,52.33,17300.0,45.9787,46.049,45.9699,46.0051,17300.0
2013-07-09 11:35:00,52.33,52.34,52.23,52.26,19500.0,46.0051,46.0139,45.9172,45.9435,19500.0
2013-07-09 11:40:00,52.27,52.36,52.24,52.25,17100.0,45.9523,46.0314,45.9259,45.9347,17100.0
2013-07-09 11:45:00,52.25,52.26,52.22,52.23,5300.0,45.9347,45.9435,45.9084,45.9172,5300.0
2013-07-09 11:50:00,52.23,52.23,52.09,52.1,28300.0,45.9172,45.9172,45.7941,45.8029,28300.0
2013-07-09 11:55:00,52.09,52.12,52.0,52.11,46100.0,45.7941,45.8205,45.715,45.8117,46100.0
2013-07-09 12:00:00,52.11,52.12,52.04,52.07,20000.0,45.8117,45.8205,45.7501,45.7765,20000.0
2013-07-09 12:05:00,52.07,52.15,52.07,52.14,19700.0,45.7765,45.8468,45.7765,45.838,19700.0
2013-07-09 12:10:00,52.16,52.19,52.11,52.16,18800.0,45.8556,45.882,45.8117,45.8556,18800.0
2013-07-09 12:15:00,52.16,52.17,52.09,52.09,11400.0,45.8556,45.8644,45.7941,45.7941,11400.0
2013-07-09 12:20:00,52.1,52.1,52.05,52.06,15800.0,45.8029,45.8029,45.7589,45.7677,15800.0
2013-07-09 12:25:00,52.06,52.19,52.06,52.19,26500.0,45.7677,45.882,45.7677,45.882,26500.0
2013-07-09 12:30:00,52.19,52.25,52.19,52.25,20900.0,45.882,45.9347,45.882,45.9347,20900.0
2013-07-09 12:35:00,52.25,52.27,52.18,52.27,38000.0,45.9347,45.9523,45.8732,45.9523,38000.0
2013-07-09 12:40:00,52.27,52.29,52.24,52.28,7200.0,45.9523,45.9699,45.9259,45.9611,7200.0
2013-07-09 12:45:00,52.29,52.29,52.19,52.21,36400.0,45.9699,45.9699,45.882,45.8996,36400.0
2013-07-09 12:50:00,52.2,52.22,52.17,52.18,12900.0,45.8908,45.9084,45.8644,45.8732,12900.0
2013-07-09 12:55:00,52.18,52.2,52.16,52.16,15100.0,45.8732,45.8908,45.8556,45.8556,15100.0
2013-07-09 13:00:00,52.16,52.18,52.09,52.09,34700.0,45.8556,45.8732,45.7941,45.7941,34700.0
2013-07-09 13:05:00,52.09,52.1,52.04,52.04,17100.0,45.7941,45.8029,45.7501,45.7501,17100.0
2013-07-09 13:10:00,52.04,52.05,52.0,52.02,16800.0,45.7501,45.7589,45.715,45.7325,16800.0
2013-07-09 13:15:00,52.01,52.03,52.0,52.01,14100.0,45.7237,45.7413,45.715,45.7237,14100.0
2013-07-09 13:20:00,52.01,52.02,51.99,52.0,11300.0,45.7237,45.7325,45.7062,45.715,11300.0
2013-07-09 13:25:00,52.0,52.01,51.94,51.95,20100.0,45.715,45.7237,45.6622,45.671,20100.0
2013-07-09 13:30:00,51.95,51.95,51.88,51.92,42800.0,45.671,45.671,45.6095,45.6446,42800.0
2013-07-09 13:35:00,51.93,51.99,51.9,51.95,32600.0,45.6534,45.7062,45.627,45.671,32600.0
2013-07-09 13:40:00,51.95,51.96,51.9,51.96,16500.0,45.671,45.6798,45.627,45.6798,16500.0
2013-07-09 13:45:00,51.96,52.02,51.96,52.01,16700.0,45.6798,45.7325,45.6798,45.7237,16700.0
2013-07-09 13:50:00,52.0,52.01,51.97,51.97,31000.0,45.715,45.7237,45.6886,45.6886,31000.0
2013-07-09 13:55:00,51.97,51.99,51.94,51.95,21100.0,45.6886,45.7062,45.6622,45.671,21100.0
2013-07-09 14:00:00,51.95,52.04,51.94,52.04,31300.0,45.671,45.7501,45.6622,45.7501,31300.0
2013-07-09 14:05:00,52.04,52.09,52.0,52.06,52500.0,45.7501,45.7941,45.715,45.7677,52500.0
2013-07-09 14:10:00,52.06,52.16,52.05,52.16,17600.0,45.7677,45.8556,45.7589,45.8556,17600.0
2013-07-09 14:15:00,52.16,52.16,52.07,52.07,25500.0,45.8556,45.8556,45.7765,45.7765,25500.0
2013-07-09 14:20:00,52.08,52.08,52.03,52.04,17900.0,45.7853,45.7853,45.7413,45.7501,17900.0
2013-07-09 14:25:00,52.04,52.12,52.04,52.12,18700.0,45.7501,45.8205,45.7501,45.8205,18700.0
2013-07-09 14:30:00,52.12,52.12,52.09,52.1,23800.0,45.8205,45.8205,45.7941,45.8029,23800.0
2013-07-09 14:35:00,52.09,52.12,52.09,52.11,12800.0,45.7941,45.8205,45.7941,45.8117,12800.0
2013-07-09 14:40:00,52.12,52.18,52.11,52.16,16500.0,45.8205,45.8732,45.8117,45.8556,16500.0
2013-07-09 14:45:00,52.16,52.16,52.1,52.11,20200.0,45.8556,45.8556,45.8029,45.8117,20200.0
2013-07-09 14:50:00,52.11,52.11,52.04,52.06,20700.0,45.8117,45.8117,45.7501,45.7677,20700.0
2013-07-09 14:55:00,52.07,52.12,52.06,52.12,11600.0,45.7765,45.8205,45.7677,45.8205,11600.0
2013-07-09 15:00:00,52.11,52.13,52.08,52.09,27400.0,45.8117,45.8292,45.7853,45.7941,27400.0
2013-07-09 15:05:00,52.09,52.11,52.05,52.06,26000.0,45.7941,45.8117,45.7589,45.7677,26000.0
2013-07-09 15:10:00,52.07,52.12,52.06,52.11,15600.0,45.7765,45.8205,45.7677,45.8117,15600.0
2013-07-09 15:15:00,52.1,52.12,52.03,52.06,33100.0,45.8029,45.8205,45.7413,45.7677,33100.0
2013-07-09 15:20:00,52.07,52.1,52.06,52.09,12000.0,45.7765,45.8029,45.7677,45.7941,12000.0
2013-07-09 15:25:00,52.11,52.11,52.07,52.08,24500.0,45.8117,45.8117,45.7765,45.7853,24500.0
2013-07-09 15:30:00,52.08,52.11,52.02,52.05,52500.0,45.7853,45.8117,45.7325,45.7589,52500.0
2013-07-09 15:35:00,52.05,52.07,52.01,52.03,44000.0,45.7589,45.7765,45.7237,45.7413,44000.0
2013-07-09 15:40:00,52.03,52.04,51.98,52.0,43900.0,45.7413,45.7501,45.6974,45.715,43900.0
2013-07-09 15:45:00,51.99,51.99,51.83,51.89,115500.0,45.7062,45.7062,45.5655,45.6183,115500.0
2013-07-09 15:50:00,51.89,51.9,51.81,51.82,125500.0,45.6183,45.627,45.5479,45.5567,125500.0
2013-07-09 15:55:00,51.82,51.85,51.77,51.8,164300.0,45.5567,45.5831,45.5128,45.5391,164300.0
2013-07-10 09:30:00,52.92,53.23,52.83,53.02,305700.0,46.5238,46.7963,46.4446,46.6117,305700.0
2013-07-10 09:35:00,53.0,53.17,52.97,53.06,172700.0,46.5941,46.7435,46.5677,46.6468,172700.0
2013-07-10 09:40:00,53.05,53.17,52.93,53.16,185300.0,46.638,46.7435,46.5326,46.7348,185300.0
2013-07-10 09:45:00,53.17,53.17,53.06,53.1,79600.0,46.7435,46.7435,46.6468,46.682,79600.0
2013-07-10 09:50:00,53.1,53.4,53.08,53.34,160900.0,46.682,46.9457,46.6644,46.893,160900.0
2013-07-10 09:55:00,53.34,53.68,53.34,53.66,162500.0,46.893,47.1919,46.893,47.1743,162500.0
2013-07-10 10:00:00,53.63,53.75,53.46,53.55,179800.0,47.1479,47.2534,46.9985,47.0776,179800.0
2013-07-10 10:05:00,53.58,53.61,53.29,53.31,132200.0,47.104,47.1304,46.849,46.8666,132200.0
2013-07-10 10:10:00,53.3,53.57,53.3,53.57,88400.0,46.8578,47.0952,46.8578,47.0952,88400.0
2013-07-10 10:15:00,53.6,53.74,53.55,53.74,59200.0,47.1216,47.2447,47.0776,47.2447,59200.0
2013-07-10 10:20:00,53.72,53.79,53.44,53.5,116800.0,47.2271,47.2886,46.9809,47.0337,116800.0
2013-07-10 10:25:00,53.5,53.61,53.41,53.55,79200.0,47.0337,47.1304,46.9545,47.0776,79200.0
2013-07-10 10:30:00,53.54,53.55,53.43,53.46,16300.0,47.0688,47.0776,46.9721,46.9985,16300.0
2013-07-10 10:35:00,53.48,53.6,53.43,53.56,49500.0,47.0161,47.1216,46.9721,47.0864,49500.0
2013-07-10 10:40:00,53.57,53.57,53.39,53.48,70100.0,47.0952,47.0952,46.937,47.0161,70100.0
2013-07-10 10:45:00,53.48,53.65,53.38,53.63,47600.0,47.0161,47.1655,46.9282,47.1479,47600.0
2013-07-10 10:50:00,53.62,53.65,53.48,53.48,22500.0,47.1392,47.1655,47.0161,47.0161,22500.0
2013-07-10 10:55:00,53.49,53.53,53.4,53.48,25800.0,47.0249,47.06,46.9457,47.0161,25800.0
2013-07-10 11:00:00,53.47,53.58,53.43,53.58,20700.0,47.0073,47.104,46.9721,47.104,20700.0
2013-07-10 11:05:00,53.58,53.6,53.48,53.5,69400.0,47.104,47.1216,47.0161,47.0337,69400.0
2013-07-10 11:10:00,53.49,53.55,53.46,53.48,78500.0,47.0249,47.0776,46.9985,47.0161,78500.0
2013-07-10 11:15:00,53.48,53.48,53.31,53.39,18900.0,47.0161,47.0161,46.8666,46.937,18900.0
2013-07-10 11:20:00,53.4,53.46,53.38,53.45,26700.0,46.9457,46.9985,46.9282,46.9897,26700.0
2013-07-10 11:25:00,53.45,53.46,53.36,53.36,16600.0,46.9897,46.9985,46.9106,46.9106,16600.0
2013-07-10 11:30:00,53.36,53.48,53.35,53.37,39500.0,46.9106,47.0161,46.9018,46.9194,39500.0
2013-07-10 11:35:00,53.37,53.42,53.36,53.39,14600.0,46.9194,46.9633,46.9106,46.937,14600.0
2013-07-10 11:40:00,53.38,53.41,53.35,53.36,15800.0,46.9282,46.9545,46.9018,46.9106,15800.0
2013-07-10 11:45:00,53.37,53.41,53.35,53.41,10200.0,46.9194,46.9545,46.9018,46.9545,10200.0
2013-07-10 11:50:00,53.41,53.41,53.35,53.41,18600.0,46.9545,46.9545,46.9018,46.9545,18600.0
2013-07-10 11:55:00,53.4,53.53,53.4,53.5,55600.0,46.9457,47.06,46.9457,47.0337,55600.0
2013-07-10 12:00:00,53.49,53.6,53.49,53.6,69300.0,47.0249,47.1216,47.0249,47.1216,69300.0
2013-07-10 12:05:00,53.6,53.74,53.6,53.69,26600.0,47.1216,47.2447,47.1216,47.2007,26600.0
2013-07-10 12:10:00,53.69,53.99,53.65,53.97,120700.0,47.2007,47.4644,47.1655,47.4469,120700.0
2013-07-10 12:15:00,53.98,54.16,53.9,54.15,74900.0,47.4556,47.6139,47.3853,47.6051,74900.0
2013-07-10 12:20:00,54.15,54.22,54.07,54.19,50300.0,47.6051,47.6666,47.5348,47.6403,50300.0
2013-07-10 12:25:00,54.2,54.23,54.07,54.07,29500.0,47.6491,47.6754,47.5348,47.5348,29500.0
2013-07-10 12:30:00,54.08,54.14,54.0,54.09,49100.0,47.5436,47.5963,47.4732,47.5523,49100.0
2013-07-10 12:35:00,54.05,54.1,53.97,54.03,76000.0,47.5172,47.5611,47.4469,47.4996,76000.0
2013-07-10 12:40:00,54.03,54.09,53.98,54.05,36600.0,47.4996,47.5523,47.4556,47.5172,36600.0
2013-07-10 12:45:00,54.04,54.25,54.04,54.23,37200.0,47.5084,47.693,47.5084,47.6754,37200.0
2013-07-10 12:50:00,54.23,54.26,54.15,54.22,127500.0,47.6754,47.7018,47.6051,47.6666,127500.0
2013-07-10 12:55:00,54.22,54.25,54.15,54.16,47700.0,47.6666,47.693,47.6051,47.6139,47700.0
2013-07-10 13:00:00,54.16,54.24,54.11,54.17,39900.0,47.6139,47.6842,47.5699,47.6227,39900.0
2013-07-10 13:05:00,54.17,54.21,54.13,54.14,44900.0,47.6227,47.6578,47.5875,47.5963,44900.0
2013-07-10 13:10:00,54.13,54.16,54.05,54.13,38500.0,47.5875,47.6139,47.5172,47.5875,38500.0
2013-07-10 13:15:00,54.12,54.13,54.08,54.08,23900.0,47.5787,47.5875,47.5436,47.5436,23900.0
2013-07-10 13:20:00,54.08,54.08,53.96,53.99,110800.0,47.5436,47.5436,47.4381,47.4644,110800.0
2013-07-10 13:25:00,53.98,54.0,53.97,54.0,23200.0,47.4556,47.4732,47.4469,47.4732,23200.0
2013-07-10 13:30:00,53.99,54.06,53.98,54.03,28400.0,47.4644,47.526,47.4556,47.4996,28400.0
2013-07-10 13:35:00,54.02,54.06,53.99,54.05,15600.0,47.4908,47.526,47.4644,47.5172,15600.0
2013-07-10 13:40:00,54.07,54.16,54.06,54.16,22500.0,47.5348,47.6139,47.526,47.6139,22500.0
2013-07-10 13:45:00,54.15,54.21,54.14,54.18,20400.0,47.6051,47.6578,47.5963,47.6315,20400.0
2013-07-10 13:50:00,54.18,54.19,54.16,54.19,18100.0,47.6315,47.6403,47.6139,47.6403,18100.0
2013-07-10 13:55:00,54.19,54.19,54.17,54.17,15400.0,47.6403,47.6403,47.6227,47.6227,15400.0
2013-07-10 14:00:00,54.18,54.39,54.13,54.36,52200.0,47.6315,47.8161,47.5875,47.7897,52200.0
2013-07-10 14:05:00,54.38,54.38,54.23,54.31,82800.0,47.8073,47.8073,47.6754,47.7458,82800.0
2013-07-10 14:10:00,54.31,54.45,54.3,54.44,31100.0,47.7458,47.8688,47.737,47.86,31100.0
2013-07-10 14:15:00,54.43,54.52,54.36,54.44,52600.0,47.8513,47.9304,47.7897,47.86,52600.0
2013-07-10 14:20:00,54.44,54.52,54.44,54.51,36000.0,47.86,47.9304,47.86,47.9216,36000.0
2013-07-10 14:25:00,54.51,54.55,54.44,54.49,56900.0,47.9216,47.9567,47.86,47.904,56900.0
2013-07-10 14:30:00,54.47,54.54,54.44,54.51,52900.0,47.8864,47.948,47.86,47.9216,52900.0
2013-07-10 14:35:00,54.5,54.55,54.41,54.45,54300.0,47.9128,47.9567,47.8337,47.8688,54300.0
2013-07-10 14:40:00,54.45,54.63,54.42,54.63,186400.0,47.8688,48.0271,47.8425,48.0271,186400.0
2013-07-10 14:45:00,54.63,54.64,54.43,54.48,59600.0,48.0271,48.0359,47.8513,47.8952,59600.0
2013-07-10 14:50:00,54.48,54.67,54.38,54.4,300800.0,47.8952,48.0622,47.8073,47.8249,300800.0
2013-07-10 14:55:00,54.4,54.47,54.34,54.44,81400.0,47.8249,47.8864,47.7721,47.86,81400.0
2013-07-10 15:00:00,54.43,54.62,54.37,54.59,89900.0,47.8513,48.0183,47.7985,47.9919,89900.0
2013-07-10 15:05:00,54.58,54.72,54.54,54.7,74000.0,47.9831,48.1062,47.948,48.0886,74000.0
2013-07-10 15:10:00,54.69,54.8,54.58,54.78,99500.0,48.0798,48.1765,47.9831,48.1589,99500.0
2013-07-10 15:15:00,54.78,55.01,54.78,55.01,145000.0,48.1589,48.3611,48.1589,48.3611,145000.0
2013-07-10 15:20:00,55.01,55.01,54.62,54.71,248900.0,48.3611,48.3611,48.0183,48.0974,248900.0
2013-07-10 15:25:00,54.71,54.92,54.66,54.86,254300.0,48.0974,48.282,48.0535,48.2293,254300.0
2013-07-10 15:30:00,54.85,54.92,54.68,54.73,199000.0,48.2205,48.282,48.071,48.115,199000.0
2013-07-10 15:35:00,54.74,54.75,54.7,54.74,168700.0,48.1238,48.1326,48.0886,48.1238,168700.0
2013-07-10 15:40:00,54.73,54.92,54.73,54.88,172400.0,48.115,48.282,48.115,48.2469,172400.0
2013-07-10 15:45:00,54.89,54.96,54.84,54.96,255700.0,48.2557,48.3172,48.2117,48.3172,255700.0
2013-07-10 15:50:00,54.96,54.99,54.77,54.82,366200.0,48.3172,48.3436,48.1502,48.1941,366200.0
2013-07-10 15:55:00,54.82,54.97,54.74,54.82,651800.0,48.1941,48.326,48.1238,48.1941,651800.0
2013-07-11 09:30:00,55.05,55.21,54.58,55.13,144800.0,48.3963,48.537,47.9831,48.4666,144800.0
2013-07-11 09:35:00,55.1,55.21,54.95,55.0,116300.0,48.4403,48.537,48.3084,48.3524,116300.0
2013-07-11 09:40:00,55.0,55.16,54.71,54.71,76300.0,48.3524,48.493,48.0974,48.0974,76300.0
2013-07-11 09:45:00,54.71,54.88,54.68,54.8,168000.0,48.0974,48.2469,48.071,48.1765,168000.0
2013-07-11 09:50:00,54.8,54.85,54.76,54.77,66600.0,48.1765,48.2205,48.1414,48.1502,66600.0
2013-07-11 09:55:00,54.77,54.87,54.75,54.83,135900.0,48.1502,48.2381,48.1326,48.2029,135900.0
2013-07-11 10:00:00,54.82,54.97,54.82,54.92,158100.0,48.1941,48.326,48.1941,48.282,158100.0
2013-07-11 10:05:00,54.91,55.0,54.87,55.0,81100.0,48.2732,48.3524,48.2381,48.3524,81100.0
2013-07-11 10:10:00,55.01,55.09,54.97,55.04,54200.0,48.3611,48.4315,48.326,48.3875,54200.0
2013-07-11 10:15:00,55.05,55.05,54.89,54.99,15300.0,48.3963,48.3963,48.2557,48.3436,15300.0
2013-07-11 10:20:00,54.98,54.98,54.88,54.9,76500.0,48.3348,48.3348,48.2469,48.2644,76500.0
2013-07-11 10:25:00,54.9,54.99,54.9,54.99,27200.0,48.2644,48.3436,48.2644,48.3436,27200.0
2013-07-11 10:30:00,54.99,55.01,54.91,54.92,32900.0,48.3436,48.3611,48.2732,48.282,32900.0
2013-07-11 10:35:00,54.92,54.95,54.89,54.9,29600.0,48.282,48.3084,48.2557,48.2644,29600.0
2013-07-11 10:40:00,54.9,54.99,54.85,54.99,26200.0,48.2644,48.3436,48.2205,48.3436,26200.0
2013-07-11 10:45:00,54.98,55.0,54.93,54.97,33200.0,48.3348,48.3524,48.2908,48.326,33200.0
2013-07-11 10:50:00,54.97,55.01,54.97,55.0,31000.0,48.326,48.3611,48.326,48.3524,31000.0
2013-07-11 10:55:00,55.0,55.01,54.94,54.96,60500.0,48.3524,48.3611,48.2996,48.3172,60500.0
2013-07-11 11:00:00,54.97,55.02,54.91,54.93,92000.0,48.326,48.3699,48.2732,48.2908,92000.0
2013-07-11 11:05:00,54.93,55.14,54.93,55.03,63600.0,48.2908,48.4754,48.2908,48.3787,63600.0
2013-07-11 11:10:00,55.03,55.05,55.0,55.04,41400.0,48.3787,48.3963,48.3524,48.3875,41400.0
2013-07-11 11:15:00,55.03,55.05,55.0,55.02,35000.0,48.3787,48.3963,48.3524,48.3699,35000.0
2013-07-11 11:20:00,55.01,55.16,55.0,55.11,15600.0,48.3611,48.493,48.3524,48.4491,15600.0
2013-07-11 11:25:00,55.13,55.16,55.04,55.07,17900.0,48.4666,48.493,48.3875,48.4139,17900.0
2013-07-11 11:30:00,55.09,55.11,55.03,55.04,16800.0,48.4315,48.4491,48.3787,48.3875,16800.0
2013-07-11 11:35:00,55.04,55.04,54.99,55.0,26200.0,48.3875,48.3875,48.3436,48.3524,26200.0
2013-07-11 11:40:00,55.0,55.08,54.99,55.08,26600.0,48.3524,48.4227,48.3436,48.4227,26600.0
2013-07-11 11:45:00,55.07,55.13,55.05,55.12,36100.0,48.4139,48.4666,48.3963,48.4579,36100.0
2013-07-11 11:50:00,55.11,55.13,55.09,55.09,14200.0,48.4491,48.4666,48.4315,48.4315,14200.0
2013-07-11 11:55:00,55.09,55.13,55.09,55.12,22500.0,48.4315,48.4666,48.4315,48.4579,22500.0
2013-07-11 12:00:00,55.11,55.15,55.09,55.13,16500.0,48.4491,48.4842,48.4315,48.4666,16500.0
2013-07-11 12:05:00,55.15,55.18,55.1,55.11,16000.0,48.4842,48.5106,48.4403,48.4491,16000.0
2013-07-11 12:10:00,55.11,55.17,55.11,55.15,15600.0,48.4491,48.5018,48.4491,48.4842,15600.0
2013-07-11 12:15:00,55.15,55.17,55.15,55.16,12800.0,48.4842,48.5018,48.4842,48.493,12800.0
2013-07-11 12:20:00,55.15,55.19,55.14,55.19,20900.0,48.4842,48.5194,48.4754,48.5194,20900.0
2013-07-11 12:25:00,55.18,55.18,55.14,55.18,21500.0,48.5106,48.5106,48.4754,48.5106,21500.0
2013-07-11 12:30:00,55.19,55.21,55.14,55.21,29400.0,48.5194,48.537,48.4754,48.537,29400.0
2013-07-11 12:35:00,55.21,55.22,55.15,55.15,20800.0,48.537,48.5458,48.4842,48.4842,20800.0
2013-07-11 12:40:00,55.15,55.2,55.15,55.18,18000.0,48.4842,48.5282,48.4842,48.5106,18000.0
2013-07-11 12:45:00,55.18,55.25,55.16,55.23,24200.0,48.5106,48.5721,48.493,48.5546,24200.0
2013-07-11 12:50:00,55.24,55.36,55.22,55.34,36800.0,48.5634,48.6688,48.5458,48.6513,36800.0
2013-07-11 12:55:00,55.34,55.36,55.31,55.34,23600.0,48.6513,48.6688,48.6249,48.6513,23600.0
2013-07-11 13:00:00,55.34,55.37,55.34,55.37,15000.0,48.6513,48.6776,48.6513,48.6776,15000.0
2013-07-11 13:05:00,55.38,55.41,55.32,55.33,17800.0,48.6864,48.7128,48.6337,48.6425,17800.0
2013-07-11 13:10:00,55.34,55.41,55.34,55.41,49300.0,48.6513,48.7128,48.6513,48.7128,49300.0
2013-07-11 13:15:00,55.4,55.44,55.37,55.42,44500.0,48.704,48.7392,48.6776,48.7216,44500.0
2013-07-11 13:20:00,55.43,55.46,55.41,55.45,18100.0,48.7304,48.7568,48.7128,48.748,18100.0
2013-07-11 13:25:00,55.45,55.47,55.44,55.45,20600.0,48.748,48.7656,48.7392,48.748,20600.0
2013-07-11 13:30:00,55.45,55.46,55.43,55.43,16700.0,48.748,48.7568,48.7304,48.7304,16700.0
2013-07-11 13:35:00,55.44,55.47,55.43,55.47,28400.0,48.7392,48.7656,48.7304,48.7656,28400.0
2013-07-11 13:40:00,55.47,55.52,55.46,55.52,45500.0,48.7656,48.8095,48.7568,48.8095,45500.0
2013-07-11 13:45:00,55.52,55.57,55.49,55.52,24800.0,48.8095,48.8535,48.7831,48.8095,24800.0
2013-07-11 13:50:00,55.53,55.54,55.5,55.53,25500.0,48.8183,48.8271,48.7919,48.8183,25500.0
2013-07-11 13:55:00,55.53,55.62,55.52,55.61,32000.0,48.8183,48.8974,48.8095,48.8886,32000.0
2013-07-11 14:00:00,55.62,55.65,55.59,55.65,27300.0,48.8974,48.9238,48.871,48.9238,27300.0
2013-07-11 14:05:00,55.65,55.7,55.63,55.68,31200.0,48.9238,48.9678,48.9062,48.9502,31200.0
2013-07-11 14:10:00,55.68,55.69,55.59,55.59,42200.0,48.9502,48.959,48.871,48.871,42200.0
2013-07-11 14:15:00,55.59,55.78,55.59,55.76,62100.0,48.871,49.0381,48.871,49.0205,62100.0
2013-07-11 14:20:00,55.77,55.77,55.63,55.63,47100.0,49.0293,49.0293,48.9062,48.9062,47100.0
2013-07-11 14:25:00,55.63,55.74,55.61,55.64,32400.0,48.9062,49.0029,48.8886,48.915,32400.0
2013-07-11 14:30:00,55.64,55.75,55.64,55.72,77500.0,48.915,49.0117,48.915,48.9853,77500.0
2013-07-11 14:35:00,55.72,55.72,55.62,55.69,130800.0,48.9853,48.9853,48.8974,48.959,130800.0
2013-07-11 14:40:00,55.69,55.79,55.63,55.76,84000.0,48.959,49.0469,48.9062,49.0205,84000.0
2013-07-11 14:45:00,55.77,55.8,55.7,55.7,44000.0,49.0293,49.0557,48.9678,48.9678,44000.0
2013-07-11 14:50:00,55.7,55.71,55.55,55.56,47100.0,48.9678,48.9765,48.8359,48.8447,47100.0
2013-07-11 14:55:00,55.56,55.56,55.49,55.51,50600.0,48.8447,48.8447,48.7831,48.8007,50600.0
2013-07-11 15:00:00,55.5,55.59,55.5,55.5,23600.0,48.7919,48.871,48.7919,48.7919,23600.0
2013-07-11 15:05:00,55.5,55.53,55.44,55.44,67500.0,48.7919,48.8183,48.7392,48.7392,67500.0
2013-07-11 15:10:00,55.45,55.55,55.45,55.52,38200.0,48.748,48.8359,48.748,48.8095,38200.0
2013-07-11 15:15:00,55.51,55.53,55.49,55.5,33700.0,48.8007,48.8183,48.7831,48.7919,33700.0
2013-07-11 15:20:00,55.5,55.6,55.5,55.59,47300.0,48.7919,48.8798,48.7919,48.871,47300.0
2013-07-11 15:25:00,55.58,55.59,55.57,55.57,52100.0,48.8623,48.871,48.8535,48.8535,52100.0
2013-07-11 15:30:00,55.58,55.59,55.57,55.58,97800.0,48.8623,48.871,48.8535,48.8623,97800.0
2013-07-11 15:35:00,55.57,55.66,55.57,55.6,84300.0,48.8535,48.9326,48.8535,48.8798,84300.0
2013-07-11 15:40:00,55.6,55.63,55.57,55.61,86500.0,48.8798,48.9062,48.8535,48.8886,86500.0
2013-07-11 15:45:00,55.61,55.71,55.61,55.62,70300.0,48.8886,48.9765,48.8886,48.8974,70300.0
2013-07-11 15:50:00,55.61,55.65,55.55,55.61,97100.0,48.8886,48.9238,48.8359,48.8886,97100.0
2013-07-11 15:55:00,55.59,55.79,55.56,55.66,202800.0,48.871,49.0469,48.8447,48.9326,202800.0
2013-07-12 09:30:00,54.1,54.37,53.91,54.28,698900.0,47.5611,47.7985,47.3941,47.7194,698900.0
2013-07-12 09:35:00,54.28,54.4,54.25,54.39,378600.0,47.7194,47.8249,47.693,47.8161,378600.0
2013-07-12 09:40:00,54.38,54.4,54.08,54.12,177800.0,47.8073,47.8249,47.5436,47.5787,177800.0
2013-07-12 09:45:00,54.11,54.22,54.09,54.13,85700.0,47.5699,47.6666,47.5523,47.5875,85700.0
2013-07-12 09:50:00,54.14,54.18,54.0,54.16,139100.0,47.5963,47.6315,47.4732,47.6139,139100.0
2013-07-12 09:55:00,54.12,54.3,54.06,54.09,68800.0,47.5787,47.737,47.526,47.5523,68800.0
2013-07-12 10:00:00,54.09,54.16,54.03,54.12,35300.0,47.5523,47.6139,47.4996,47.5787,35300.0
2013-07-12 10:05:00,54.12,54.15,53.86,53.87,120500.0,47.5787,47.6051,47.3501,47.3589,120500.0
2013-07-12 10:10:00,53.87,54.15,53.86,54.1,274700.0,47.3589,47.6051,47.3501,47.5611,274700.0
2013-07-12 10:15:00,54.1,54.15,54.03,54.09,52500.0,47.5611,47.6051,47.4996,47.5523,52500.0
2013-07-12 10:20:00,54.09,54.17,54.05,54.07,51500.0,47.5523,47.6227,47.5172,47.5348,51500.0
2013-07-12 10:25:00,54.07,54.16,54.07,54.15,62500.0,47.5348,47.6139,47.5348,47.6051,62500.0
2013-07-12 10:30:00,54.15,54.16,54.1,54.11,48200.0,47.6051,47.6139,47.5611,47.5699,48200.0
2013-07-12 10:35:00,54.11,54.14,54.04,54.07,51800.0,47.5699,47.5963,47.5084,47.5348,51800.0
2013-07-12 10:40:00,54.07,54.12,54.06,54.1,30900.0,47.5348,47.5787,47.526,47.5611,30900.0
2013-07-12 10:45:00,54.1,54.12,54.03,54.06,61000.0,47.5611,47.5787,47.4996,47.526,61000.0
2013-07-12 10:50:00,54.05,54.12,53.95,54.12,140700.0,47.5172,47.5787,47.4293,47.5787,140700.0
2013-07-12 10:55:00,54.11,54.12,54.07,54.07,22400.0,47.5699,47.5787,47.5348,47.5348,22400.0
2013-07-12 11:00:00,54.07,54.07,53.92,54.03,57200.0,47.5348,47.5348,47.4029,47.4996,57200.0
2013-07-12 11:05:00,54.04,54.1,53.99,53.99,41800.0,47.5084,47.5611,47.4644,47.4644,41800.0
2013-07-12 11:10:00,53.99,54.02,53.95,53.97,57100.0,47.4644,47.4908,47.4293,47.4469,57100.0
2013-07-12 11:15:00,53.97,54.02,53.96,54.0,74900.0,47.4469,47.4908,47.4381,47.4732,74900.0
2013-07-12 11:20:00,54.0,54.01,53.76,53.77,100600.0,47.4732,47.482,47.2622,47.271,100600.0
2013-07-12 11:25:00,53.77,53.8,53.75,53.76,75100.0,47.271,47.2974,47.2534,47.2622,75100.0
2013-07-12 11:30:00,53.76,53.85,53.75,53.78,42900.0,47.2622,47.3414,47.2534,47.2798,42900.0
2013-07-12 11:35:00,53.78,53.93,53.75,53.86,94500.0,47.2798,47.4117,47.2534,47.3501,94500.0
2013-07-12 11:40:00,53.85,53.87,53.8,53.85,71100.0,47.3414,47.3589,47.2974,47.3414,71100.0
2013-07-12 11:45:00,53.84,53.84,53.57,53.59,82700.0,47.3326,47.3326,47.0952,47.1128,82700.0
2013-07-12 11:50:00,53.59,53.81,53.59,53.81,100500.0,47.1128,47.3062,47.1128,47.3062,100500.0
2013-07-12 11:55:00,53.81,53.82,53.64,53.65,41900.0,47.3062,47.315,47.1567,47.1655,41900.0
2013-07-12 12:00:00,53.65,53.75,53.61,53.74,106800.0,47.1655,47.2534,47.1304,47.2447,106800.0
2013-07-12 12:05:00,53.73,53.76,53.67,53.75,162700.0,47.2359,47.2622,47.1831,47.2534,162700.0
2013-07-12 12:10:00,53.76,53.79,53.7,53.7,36000.0,47.2622,47.2886,47.2095,47.2095,36000.0
2013-07-12 12:15:00,53.7,53.74,53.7,53.7,22700.0,47.2095,47.2447,47.2095,47.2095,22700.0
2013-07-12 12:20:00,53.71,53.77,53.7,53.75,49800.0,47.2183,47.271,47.2095,47.2534,49800.0
2013-07-12 12:25:00,53.75,53.78,53.7,53.72,28900.0,47.2534,47.2798,47.2095,47.2271,28900.0
2013-07-12 12:30:00,53.72,53.73,53.64,53.64,42500.0,47.2271,47.2359,47.1567,47.1567,42500.0
2013-07-12 12:35:00,53.64,53.78,53.63,53.76,59000.0,47.1567,47.2798,47.1479,47.2622,59000.0
2013-07-12 12:40:00,53.76,53.77,53.66,53.68,19200.0,47.2622,47.271,47.1743,47.1919,19200.0
2013-07-12 12:45:00,53.67,53.72,53.6,53.72,23300.0,47.1831,47.2271,47.1216,47.2271,23300.0
2013-07-12 12:50:00,53.74,53.75,53.66,53.69,34600.0,47.2447,47.2534,47.1743,47.2007,34600.0
2013-07-12 12:55:00,53.69,53.79,53.65,53.79,30700.0,47.2007,47.2886,47.1655,47.2886,30700.0
2013-07-12 13:00:00,53.78,53.86,53.72,53.75,33000.0,47.2798,47.3501,47.2271,47.2534,33000.0
2013-07-12 13:05:00,53.79,53.8,53.68,53.68,19900.0,47.2886,47.2974,47.1919,47.1919,19900.0
2013-07-12 13:10:00,53.68,53.73,53.58,53.65,35300.0,47.1919,47.2359,47.104,47.1655,35300.0
2013-07-12 13:15:00,53.66,53.82,53.66,53.82,20500.0,47.1743,47.315,47.1743,47.315,20500.0
2013-07-12 13:20:00,53.82,53.83,53.76,53.81,36000.0,47.315,47.3238,47.2622,47.3062,36000.0
2013-07-12 13:25:00,53.81,53.84,53.8,53.83,13500.0,47.3062,47.3326,47.2974,47.3238,13500.0
2013-07-12 13:30:00,53.82,53.82,53.7,53.7,39500.0,47.315,47.315,47.2095,47.2095,39500.0
2013-07-12 13:35:00,53.69,53.72,53.66,53.7,41300.0,47.2007,47.2271,47.1743,47.2095,41300.0
2013-07-12 13:40:00,53.7,53.72,53.65,53.7,34600.0,47.2095,47.2271,47.1655,47.2095,34600.0
2013-07-12 13:45:00,53.7,53.76,53.68,53.73,35300.0,47.2095,47.2622,47.1919,47.2359,35300.0
2013-07-12 13:50:00,53.75,53.78,53.72,53.73,39100.0,47.2534,47.2798,47.2271,47.2359,39100.0
2013-07-12 13:55:00,53.73,53.8,53.72,53.79,20000.0,47.2359,47.2974,47.2271,47.2886,20000.0
2013-07-12 14:00:00,53.78,53.84,53.78,53.8,31200.0,47.2798,47.3326,47.2798,47.2974,31200.0
2013-07-12 14:05:00,53.8,53.82,53.72,53.75,52100.0,47.2974,47.315,47.2271,47.2534,52100.0
2013-07-12 14:10:00,53.76,53.76,53.71,53.76,25600.0,47.2622,47.2622,47.2183,47.2622,25600.0
2013-07-12 14:15:00,53.76,53.76,53.7,53.72,54700.0,47.2622,47.2622,47.2095,47.2271,54700.0
2013-07-12 14:20:00,53.73,53.75,53.7,53.7,37600.0,47.2359,47.2534,47.2095,47.2095,37600.0
2013-07-12 14:25:00,53.71,53.73,53.7,53.71,33900.0,47.2183,47.2359,47.2095,47.2183,33900.0
2013-07-12 14:30:00,53.71,53.79,53.69,53.73,52500.0,47.2183,47.2886,47.2007,47.2359,52500.0
2013-07-12 14:35:00,53.73,53.75,53.69,53.75,34000.0,47.2359,47.2534,47.2007,47.2534,34000.0
2013-07-12 14:40:00,53.73,53.77,53.72,53.72,33800.0,47.2359,47.271,47.2271,47.2271,33800.0
2013-07-12 14:45:00,53.72,53.76,53.69,53.74,42400.0,47.2271,47.2622,47.2007,47.2447,42400.0
2013-07-12 14:50:00,53.75,53.75,53.69,53.7,43100.0,47.2534,47.2534,47.2007,47.2095,43100.0
2013-07-12 14:55:00,53.7,53.73,53.6,53.6,48700.0,47.2095,47.2359,47.1216,47.1216,48700.0
2013-07-12 15:00:00,53.6,53.66,53.5,53.6,85000.0,47.1216,47.1743,47.0337,47.1216,85000.0
2013-07-12 15:05:00,53.6,53.63,53.5,53.5,71800.0,47.1216,47.1479,47.0337,47.0337,71800.0
2013-07-12 15:10:00,53.5,53.61,53.5,53.58,160900.0,47.0337,47.1304,47.0337,47.104,160900.0
2013-07-12 15:15:00,53.58,53.61,53.5,53.59,89500.0,47.104,47.1304,47.0337,47.1128,89500.0
2013-07-12 15:20:00,53.59,53.59,53.51,53.51,42200.0,47.1128,47.1128,47.0424,47.0424,42200.0
2013-07-12 15:25:00,53.51,53.55,53.47,53.48,162100.0,47.0424,47.0776,47.0073,47.0161,162100.0
2013-07-12 15:30:00,53.48,53.63,53.45,53.62,120000.0,47.0161,47.1479,46.9897,47.1392,120000.0
2013-07-12 15:35:00,53.62,53.74,53.6,53.67,194700.0,47.1392,47.2447,47.1216,47.1831,194700.0
2013-07-12 15:40:00,53.68,53.78,53.67,53.78,115200.0,47.1919,47.2798,47.1831,47.2798,115200.0
2013-07-12 15:45:00,53.78,53.79,53.66,53.66,192200.0,47.2798,47.2886,47.1743,47.1743,192200.0
2013-07-12 15:50:00,53.67,53.76,53.65,53.75,274300.0,47.1831,47.2622,47.1655,47.2534,274300.0
2013-07-12 15:55:00,53.76,53.8,53.61,53.73,352600.0,47.2622,47.2974,47.1304,47.2359,352600.0
2013-07-15 09:30:00,53.93,54.2,53.82,54.09,81600.0,47.4117,47.6491,47.315,47.5523,81600.0
2013-07-15 09:35:00,54.09,54.17,54.01,54.1,121300.0,47.5523,47.6227,47.482,47.5611,121300.0
2013-07-15 09:40:00,54.1,54.2,54.08,54.18,61500.0,47.5611,47.6491,47.5436,47.6315,61500.0
2013-07-15 09:45:00,54.17,54.17,54.03,54.09,15800.0,47.6227,47.6227,47.4996,47.5523,15800.0
2013-07-15 09:50:00,54.05,54.06,53.94,54.01,19500.0,47.5172,47.526,47.4205,47.482,19500.0
2013-07-15 09:55:00,53.99,54.0,53.85,53.85,37200.0,47.4644,47.4732,47.3414,47.3414,37200.0
2013-07-15 10:00:00,53.9,53.94,53.81,53.91,21600.0,47.3853,47.4205,47.3062,47.3941,21600.0
2013-07-15 10:05:00,53.93,53.97,53.9,53.91,23700.0,47.4117,47.4469,47.3853,47.3941,23700.0
2013-07-15 10:10:00,53.91,53.95,53.76,53.79,33400.0,47.3941,47.4293,47.2622,47.2886,33400.0
2013-07-15 10:15:00,53.78,53.88,53.78,53.85,11200.0,47.2798,47.3677,47.2798,47.3414,11200.0
2013-07-15 10:20:00,53.84,53.94,53.83,53.93,17300.0,47.3326,47.4205,47.3238,47.4117,17300.0
2013-07-15 10:25:00,53.93,53.97,53.85,53.89,25200.0,47.4117,47.4469,47.3414,47.3765,25200.0
2013-07-15 10:30:00,53.9,53.91,53.87,53.89,20900.0,47.3853,47.3941,47.3589,47.3765,20900.0
2013-07-15 10:35:00,53.89,54.03,53.89,54.02,26500.0,47.3765,47.4996,47.3765,47.4908,26500.0
2013-07-15 10:40:00,54.02,54.03,53.97,53.98,18300.0,47.4908,47.4996,47.4469,47.4556,18300.0
2013-07-15 10:45:00,53.97,53.99,53.97,53.99,12600.0,47.4469,47.4644,47.4469,47.4644,12600.0
2013-07-15 10:50:00,53.99,54.0,53.95,54.0,29000.0,47.4644,47.4732,47.4293,47.4732,29000.0
2013-07-15 10:55:00,53.99,54.0,53.95,53.95,19100.0,47.4644,47.4732,47.4293,47.4293,19100.0
2013-07-15 11:00:00,53.95,53.96,53.89,53.96,16600.0,47.4293,47.4381,47.3765,47.4381,16600.0
2013-07-15 11:05:00,53.96,54.02,53.96,54.02,55200.0,47.4381,47.4908,47.4381,47.4908,55200.0
2013-07-15 11:10:00,54.02,54.02,53.97,54.0,46100.0,47.4908,47.4908,47.4469,47.4732,46100.0
2013-07-15 11:15:00,54.0,54.0,53.96,54.0,13400.0,47.4732,47.4732,47.4381,47.4732,13400.0
2013-07-15 11:20:00,54.0,54.01,53.97,53.98,12200.0,47.4732,47.482,47.4469,47.4556,12200.0
2013-07-15 11:25:00,53.97,54.01,53.95,53.95,53000.0,47.4469,47.482,47.4293,47.4293,53000.0
2013-07-15 11:30:00,53.95,54.02,53.95,54.01,28400.0,47.4293,47.4908,47.4293,47.482,28400.0
2013-07-15 11:35:00,54.02,54.02,53.97,53.98,21700.0,47.4908,47.4908,47.4469,47.4556,21700.0
2013-07-15 11:40:00,53.99,54.01,53.98,54.0,30900.0,47.4644,47.482,47.4556,47.4732,30900.0
2013-07-15 11:45:00,54.0,54.0,53.97,54.0,22900.0,47.4732,47.4732,47.4469,47.4732,22900.0
2013-07-15 11:50:00,54.0,54.0,53.99,53.99,14400.0,47.4732,47.4732,47.4644,47.4644,14400.0
2013-07-15 11:55:00,54.0,54.02,54.0,54.01,13800.0,47.4732,47.4908,47.4732,47.482,13800.0
2013-07-15 12:00:00,54.01,54.08,54.01,54.08,21900.0,47.482,47.5436,47.482,47.5436,21900.0
2013-07-15 12:05:00,54.07,54.1,54.05,54.1,55700.0,47.5348,47.5611,47.5172,47.5611,55700.0
2013-07-15 12:10:00,54.1,54.1,54.06,54.1,18900.0,47.5611,47.5611,47.526,47.5611,18900.0
2013-07-15 12:15:00,54.1,54.12,54.08,54.09,24600.0,47.5611,47.5787,47.5436,47.5523,24600.0
2013-07-15 12:20:00,54.08,54.11,54.08,54.09,12400.0,47.5436,47.5699,47.5436,47.5523,12400.0
2013-07-15 12:25:00,54.1,54.1,54.08,54.08,50800.0,47.5611,47.5611,47.5436,47.5436,50800.0
2013-07-15 12:30:00,54.08,54.08,54.05,54.05,38600.0,47.5436,47.5436,47.5172,47.5172,38600.0
2013-07-15 12:35:00,54.05,54.06,54.0,54.05,36500.0,47.5172,47.526,47.4732,47.5172,36500.0
2013-07-15 12:40:00,54.05,54.07,54.03,54.03,50500.0,47.5172,47.5348,47.4996,47.4996,50500.0
2013-07-15 12:45:00,54.04,54.09,54.03,54.09,73800.0,47.5084,47.5523,47.4996,47.5523,73800.0
2013-07-15 12:50:00,54.08,54.1,54.04,54.06,48500.0,47.5436,47.5611,47.5084,47.526,48500.0
2013-07-15 12:55:00,54.07,54.07,54.05,54.05,50500.0,47.5348,47.5348,47.5172,47.5172,50500.0
2013-07-15 13:00:00,54.05,54.07,54.03,54.07,31800.0,47.5172,47.5348,47.4996,47.5348,31800.0
2013-07-15 13:05:00,54.07,54.08,54.04,54.06,23100.0,47.5348,47.5436,47.5084,47.526,23100.0
2013-07-15 13:10:00,54.06,54.06,54.01,54.02,17600.0,47.526,47.526,47.482,47.4908,17600.0
2013-07-15 13:15:00,54.03,54.04,54.02,54.03,33000.0,47.4996,47.5084,47.4908,47.4996,33000.0
2013-07-15 13:20:00,54.04,54.04,53.95,53.96,15000.0,47.5084,47.5084,47.4293,47.4381,15000.0
2013-07-15 13:25:00,53.95,53.95,53.88,53.89,9400.0,47.4293,47.4293,47.3677,47.3765,9400.0
2013-07-15 13:30:00,53.89,53.95,53.89,53.95,15400.0,47.3765,47.4293,47.3765,47.4293,15400.0
2013-07-15 13:35:00,53.95,53.97,53.93,53.93,17200.0,47.4293,47.4469,47.4117,47.4117,17200.0
2013-07-15 13:40:00,53.93,53.94,53.92,53.93,11600.0,47.4117,47.4205,47.4029,47.4117,11600.0
2013-07-15 13:45:00,53.94,54.0,53.93,53.99,25700.0,47.4205,47.4732,47.4117,47.4644,25700.0
2013-07-15 13:50:00,54.0,54.02,53.97,54.01,32600.0,47.4732,47.4908,47.4469,47.482,32600.0
2013-07-15 13:55:00,54.01,54.01,54.0,54.01,7700.0,47.482,47.482,47.4732,47.482,7700.0
2013-07-15 14:00:00,54.0,54.03,54.0,54.03,14900.0,47.4732,47.4996,47.4732,47.4996,14900.0
2013-07-15 14:05:00,54.03,54.03,53.98,54.0,10700.0,47.4996,47.4996,47.4556,47.4732,10700.0
2013-07-15 14:10:00,54.0,54.03,53.99,54.03,23300.0,47.4732,47.4996,47.4644,47.4996,23300.0
2013-07-15 14:15:00,54.02,54.03,53.97,54.0,26100.0,47.4908,47.4996,47.4469,47.4732,26100.0
2013-07-15 14:20:00,54.0,54.0,53.97,53.98,15900.0,47.4732,47.4732,47.4469,47.4556,15900.0
2013-07-15 14:25:00,53.98,54.01,53.96,54.0,21200.0,47.4556,47.482,47.4381,47.4732,21200.0
2013-07-15 14:30:00,54.0,54.0,53.96,53.96,18900.0,47.4732,47.4732,47.4381,47.4381,18900.0
2013-07-15 14:35:00,53.96,54.0,53.96,53.98,10100.0,47.4381,47.4732,47.4381,47.4556,10100.0
2013-07-15 14:40:00,53.99,54.02,53.98,54.02,25300.0,47.4644,47.4908,47.4556,47.4908,25300.0
2013-07-15 14:45:00,54.01,54.02,53.98,53.99,16300.0,47.482,47.4908,47.4556,47.4644,16300.0
2013-07-15 14:50:00,54.0,54.0,53.93,53.98,19800.0,47.4732,47.4732,47.4117,47.4556,19800.0
2013-07-15 14:55:00,53.99,54.0,53.98,53.99,13400.0,47.4644,47.4732,47.4556,47.4644,13400.0
2013-07-15 15:00:00,54.0,54.01,53.99,53.99,24600.0,47.4732,47.482,47.4644,47.4644,24600.0
2013-07-15 15:05:00,53.99,54.0,53.97,54.0,17900.0,47.4644,47.4732,47.4469,47.4732,17900.0
2013-07-15 15:10:00,54.0,54.01,53.98,54.0,34300.0,47.4732,47.482,47.4556,47.4732,34300.0
2013-07-15 15:15:00,54.0,54.0,53.99,54.0,12400.0,47.4732,47.4732,47.4644,47.4732,12400.0
2013-07-15 15:20:00,54.0,54.0,53.97,53.99,26000.0,47.4732,47.4732,47.4469,47.4644,26000.0
2013-07-15 15:25:00,53.98,54.0,53.97,53.99,27600.0,47.4556,47.4732,47.4469,47.4644,27600.0
2013-07-15 15:30:00,53.99,53.99,53.95,53.98,23600.0,47.4644,47.4644,47.4293,47.4556,23600.0
2013-07-15 15:35:00,53.98,53.98,53.9,53.9,25700.0,47.4556,47.4556,47.3853,47.3853,25700.0
2013-07-15 15:40:00,53.91,53.91,53.84,53.86,31500.0,47.3941,47.3941,47.3326,47.3501,31500.0
2013-07-15 15:45:00,53.87,53.93,53.87,53.91,63000.0,47.3589,47.4117,47.3589,47.3941,63000.0
2013-07-15 15:50:00,53.92,53.92,53.89,53.9,70800.0,47.4029,47.4029,47.3765,47.3853,70800.0
2013-07-15 15:55:00,53.9,53.96,53.89,53.95,85000.0,47.3853,47.4381,47.3765,47.4293,85000.0
2013-07-16 09:30:00,53.71,54.0,53.71,53.81,27100.0,47.2183,47.4732,47.2183,47.3062,27100.0
2013-07-16 09:35:00,53.84,53.97,53.79,53.79,23400.0,47.3326,47.4469,47.2886,47.2886,23400.0
2013-07-16 09:40:00,53.78,53.87,53.63,53.82,15700.0,47.2798,47.3589,47.1479,47.315,15700.0
2013-07-16 09:45:00,53.87,53.88,53.77,53.8,6000.0,47.3589,47.3677,47.271,47.2974,6000.0
2013-07-16 09:50:00,53.81,53.86,53.76,53.77,5500.0,47.3062,47.3501,47.2622,47.271,5500.0
2013-07-16 09:55:00,53.76,53.81,53.7,53.71,14500.0,47.2622,47.3062,47.2095,47.2183,14500.0
2013-07-16 10:00:00,53.72,53.8,53.63,53.77,7600.0,47.2271,47.2974,47.1479,47.271,7600.0
2013-07-16 10:05:00,53.77,53.81,53.69,53.74,12100.0,47.271,47.3062,47.2007,47.2447,12100.0
2013-07-16 10:10:00,53.75,53.79,53.74,53.79,8200.0,47.2534,47.2886,47.2447,47.2886,8200.0
2013-07-16 10:15:00,53.79,53.94,53.79,53.94,11000.0,47.2886,47.4205,47.2886,47.4205,11000.0
2013-07-16 10:20:00,53.94,53.98,53.92,53.94,4300.0,47.4205,47.4556,47.4029,47.4205,4300.0
2013-07-16 10:25:00,53.94,53.99,53.94,53.95,7000.0,47.4205,47.4644,47.4205,47.4293,7000.0
2013-07-16 10:30:00,53.94,53.98,53.93,53.97,5900.0,47.4205,47.4556,47.4117,47.4469,5900.0
2013-07-16 10:35:00,53.98,54.01,53.96,53.98,10600.0,47.4556,47.482,47.4381,47.4556,10600.0
2013-07-16 10:40:00,53.99,54.01,53.97,53.99,4400.0,47.4644,47.482,47.4469,47.4644,4400.0
2013-07-16 10:45:00,53.99,54.0,53.95,53.98,6400.0,47.4644,47.4732,47.4293,47.4556,6400.0
2013-07-16 10:50:00,53.99,54.02,53.94,53.94,6400.0,47.4644,47.4908,47.4205,47.4205,6400.0
2013-07-16 10:55:00,53.96,54.0,53.89,53.91,14100.0,47.4381,47.4732,47.3765,47.3941,14100.0
2013-07-16 11:00:00,53.93,53.93,53.87,53.89,4900.0,47.4117,47.4117,47.3589,47.3765,4900.0
2013-07-16 11:05:00,53.9,53.91,53.88,53.89,5300.0,47.3853,47.3941,47.3677,47.3765,5300.0
2013-07-16 11:10:00,53.88,53.9,53.82,53.82,8700.0,47.3677,47.3853,47.315,47.315,8700.0
2013-07-16 11:15:00,53.82,53.86,53.82,53.86,6000.0,47.315,47.3501,47.315,47.3501,6000.0
2013-07-16 11:20:00,53.85,53.88,53.83,53.84,9000.0,47.3414,47.3677,47.3238,47.3326,9000.0
2013-07-16 11:25:00,53.84,53.87,53.82,53.86,13800.0,47.3326,47.3589,47.315,47.3501,13800.0
2013-07-16 11:30:00,53.87,53.87,53.81,53.82,13800.0,47.3589,47.3589,47.3062,47.315,13800.0
2013-07-16 11:35:00,53.81,53.82,53.77,53.8,16700.0,47.3062,47.315,47.271,47.2974,16700.0
2013-07-16 11:40:00,53.8,53.8,53.77,53.77,6800.0,47.2974,47.2974,47.271,47.271,6800.0
2013-07-16 11:45:00,53.76,53.79,53.71,53.71,11800.0,47.2622,47.2886,47.2183,47.2183,11800.0
2013-07-16 11:50:00,53.71,53.71,53.68,53.68,10300.0,47.2183,47.2183,47.1919,47.1919,10300.0
2013-07-16 11:55:00,53.69,53.72,53.68,53.69,17000.0,47.2007,47.2271,47.1919,47.2007,17000.0
2013-07-16 12:00:00,53.69,53.69,53.64,53.67,11200.0,47.2007,47.2007,47.1567,47.1831,11200.0
2013-07-16 12:05:00,53.66,53.7,53.66,53.7,3100.0,47.1743,47.2095,47.1743,47.2095,3100.0
2013-07-16 12:10:00,53.71,53.73,53.67,53.68,8600.0,47.2183,47.2359,47.1831,47.1919,8600.0
2013-07-16 12:15:00,53.67,53.72,53.65,53.72,10000.0,47.1831,47.2271,47.1655,47.2271,10000.0
2013-07-16 12:20:00,53.73,53.76,53.71,53.76,8500.0,47.2359,47.2622,47.2183,47.2622,8500.0
2013-07-16 12:25:00,53.76,53.81,53.76,53.8,8800.0,47.2622,47.3062,47.2622,47.2974,8800.0
2013-07-16 12:30:00,53.8,53.8,53.75,53.76,4000.0,47.2974,47.2974,47.2534,47.2622,4000.0
2013-07-16 12:35:00,53.76,53.76,53.68,53.68,6200.0,47.2622,47.2622,47.1919,47.1919,6200.0
2013-07-16 12:40:00,53.66,53.66,53.61,53.62,9200.0,47.1743,47.1743,47.1304,47.1392,9200.0
2013-07-16 12:45:00,53.63,53.65,53.59,53.59,6000.0,47.1479,47.1655,47.1128,47.1128,6000.0
2013-07-16 12:50:00,53.58,53.63,53.58,53.6,6700.0,47.104,47.1479,47.104,47.1216,6700.0
2013-07-16 12:55:00,53.61,53.66,53.61,53.66,7100.0,47.1304,47.1743,47.1304,47.1743,7100.0
2013-07-16 13:00:00,53.65,53.66,53.62,53.64,4700.0,47.1655,47.1743,47.1392,47.1567,4700.0
2013-07-16 13:05:00,53.65,53.66,53.64,53.64,4200.0,47.1655,47.1743,47.1567,47.1567,4200.0
2013-07-16 13:10:00,53.64,53.65,53.61,53.61,4200.0,47.1567,47.1655,47.1304,47.1304,4200.0
2013-07-16 13:15:00,53.62,53.62,53.55,53.56,25600.0,47.1392,47.1392,47.0776,47.0864,25600.0
2013-07-16 13:20:00,53.57,53.65,53.56,53.63,15500.0,47.0952,47.1655,47.0864,47.1479,15500.0
2013-07-16 13:25:00,53.63,53.65,53.62,53.63,6000.0,47.1479,47.1655,47.1392,47.1479,6000.0
2013-07-16 13:30:00,53.63,53.63,53.5,53.56,32800.0,47.1479,47.1479,47.0337,47.0864,32800.0
2013-07-16 13:35:00,53.56,53.59,53.55,53.57,5800.0,47.0864,47.1128,47.0776,47.0952,5800.0
2013-07-16 13:40:00,53.58,53.59,53.53,53.56,11100.0,47.104,47.1128,47.06,47.0864,11100.0
2013-07-16 13:45:00,53.57,53.57,53.52,53.55,7200.0,47.0952,47.0952,47.0512,47.0776,7200.0
2013-07-16 13:50:00,53.54,53.66,53.52,53.66,22900.0,47.0688,47.1743,47.0512,47.1743,22900.0
2013-07-16 13:55:00,53.65,53.74,53.65,53.74,13500.0,47.1655,47.2447,47.1655,47.2447,13500.0
2013-07-16 14:00:00,53.72,53.76,53.71,53.76,12500.0,47.2271,47.2622,47.2183,47.2622,12500.0
2013-07-16 14:05:00,53.76,53.79,53.73,53.78,15400.0,47.2622,47.2886,47.2359,47.2798,15400.0
2013-07-16 14:10:00,53.79,53.82,53.77,53.8,10300.0,47.2886,47.315,47.271,47.2974,10300.0
2013-07-16 14:15:00,53.79,53.82,53.77,53.82,15900.0,47.2886,47.315,47.271,47.315,15900.0
2013-07-16 14:20:00,53.82,53.91,53.78,53.9,49300.0,47.315,47.3941,47.2798,47.3853,49300.0
2013-07-16 14:25:00,53.9,54.01,53.89,53.96,70600.0,47.3853,47.482,47.3765,47.4381,70600.0
2013-07-16 14:30:00,53.96,53.96,53.81,53.81,30800.0,47.4381,47.4381,47.3062,47.3062,30800.0
2013-07-16 14:35:00,53.81,53.93,53.81,53.9,17300.0,47.3062,47.4117,47.3062,47.3853,17300.0
2013-07-16 14:40:00,53.91,53.91,53.85,53.87,14900.0,47.3941,47.3941,47.3414,47.3589,14900.0
2013-07-16 14:45:00,53.87,53.92,53.87,53.91,16400.0,47.3589,47.4029,47.3589,47.3941,16400.0
2013-07-16 14:50:00,53.92,53.94,53.89,53.9,18000.0,47.4029,47.4205,47.3765,47.3853,18000.0
2013-07-16 14:55:00,53.9,53.94,53.89,53.94,27300.0,47.3853,47.4205,47.3765,47.4205,27300.0
2013-07-16 15:00:00,53.93,53.95,53.78,53.78,18300.0,47.4117,47.4293,47.2798,47.2798,18300.0
2013-07-16 15:05:00,53.77,53.92,53.77,53.91,49700.0,47.271,47.4029,47.271,47.3941,49700.0
2013-07-16 15:10:00,53.9,54.0,53.87,53.96,40700.0,47.3853,47.4732,47.3589,47.4381,40700.0
2013-07-16 15:15:00,53.97,54.03,53.88,53.88,56400.0,47.4469,47.4996,47.3677,47.3677,56400.0
2013-07-16 15:20:00,53.88,53.95,53.85,53.93,23700.0,47.3677,47.4293,47.3414,47.4117,23700.0
2013-07-16 15:25:00,53.94,53.96,53.91,53.94,20100.0,47.4205,47.4381,47.3941,47.4205,20100.0
2013-07-16 15:30:00,53.95,53.96,53.91,53.95,29500.0,47.4293,47.4381,47.3941,47.4293,29500.0
2013-07-16 15:35:00,53.94,53.96,53.91,53.94,35400.0,47.4205,47.4381,47.3941,47.4205,35400.0
2013-07-16 15:40:00,53.93,53.93,53.84,53.9,37300.0,47.4117,47.4117,47.3326,47.3853,37300.0
2013-07-16 15:45:00,53.9,53.9,53.84,53.89,38300.0,47.3853,47.3853,47.3326,47.3765,38300.0
2013-07-16 15:50:00,53.88,53.89,53.86,53.87,42600.0,47.3677,47.3765,47.3501,47.3589,42600.0
2013-07-16 15:55:00,53.86,53.93,53.84,53.92,88400.0,47.3501,47.4117,47.3326,47.4029,88400.0
2013-07-17 09:30:00,54.14,54.2,54.05,54.08,25800.0,47.5963,47.6491,47.5172,47.5436,25800.0
2013-07-17 09:35:00,54.09,54.19,54.05,54.1,29500.0,47.5523,47.6403,47.5172,47.5611,29500.0
2013-07-17 09:40:00,54.09,54.11,53.96,54.01,7600.0,47.5523,47.5699,47.4381,47.482,7600.0
2013-07-17 09:45:00,54.01,54.03,53.88,53.92,12400.0,47.482,47.4996,47.3677,47.4029,12400.0
2013-07-17 09:50:00,53.94,53.98,53.91,53.95,8900.0,47.4205,47.4556,47.3941,47.4293,8900.0
2013-07-17 09:55:00,53.93,53.97,53.84,53.95,19000.0,47.4117,47.4469,47.3326,47.4293,19000.0
2013-07-17 10:00:00,53.96,54.01,53.94,53.94,17700.0,47.4381,47.482,47.4205,47.4205,17700.0
2013-07-17 10:05:00,53.94,53.99,53.9,53.91,4700.0,47.4205,47.4644,47.3853,47.3941,4700.0
2013-07-17 10:10:00,53.91,53.97,53.88,53.95,7300.0,47.3941,47.4469,47.3677,47.4293,7300.0
2013-07-17 10:15:00,53.95,53.99,53.92,53.97,4000.0,47.4293,47.4644,47.4029,47.4469,4000.0
2013-07-17 10:20:00,53.96,53.98,53.94,53.96,5400.0,47.4381,47.4556,47.4205,47.4381,5400.0
2013-07-17 10:25:00,53.94,54.0,53.92,54.0,8900.0,47.4205,47.4732,47.4029,47.4732,8900.0
2013-07-17 10:30:00,53.99,54.0,53.92,53.95,8000.0,47.4644,47.4732,47.4029,47.4293,8000.0
2013-07-17 10:35:00,53.94,54.02,53.93,53.98,37300.0,47.4205,47.4908,47.4117,47.4556,37300.0
2013-07-17 10:40:00,53.97,53.97,53.81,53.83,9800.0,47.4469,47.4469,47.3062,47.3238,9800.0
2013-07-17 10:45:00,53.84,53.86,53.78,53.83,6700.0,47.3326,47.3501,47.2798,47.3238,6700.0
2013-07-17 10:50:00,53.82,53.93,53.82,53.93,2900.0,47.315,47.4117,47.315,47.4117,2900.0
2013-07-17 10:55:00,53.93,54.0,53.9,53.97,3700.0,47.4117,47.4732,47.3853,47.4469,3700.0
2013-07-17 11:00:00,54.0,54.01,53.96,53.99,13000.0,47.4732,47.482,47.4381,47.4644,13000.0
2013-07-17 11:05:00,54.0,54.01,53.99,54.0,9200.0,47.4732,47.482,47.4644,47.4732,9200.0
2013-07-17 11:10:00,54.0,54.01,53.98,54.0,5000.0,47.4732,47.482,47.4556,47.4732,5000.0
2013-07-17 11:15:00,53.99,54.02,53.98,53.99,10500.0,47.4644,47.4908,47.4556,47.4644,10500.0
2013-07-17 11:20:00,53.99,53.99,53.88,53.88,4600.0,47.4644,47.4644,47.3677,47.3677,4600.0
2013-07-17 11:25:00,53.87,53.88,53.83,53.88,4700.0,47.3589,47.3677,47.3238,47.3677,4700.0
2013-07-17 11:30:00,53.88,54.0,53.87,54.0,6500.0,47.3677,47.4732,47.3589,47.4732,6500.0
2013-07-17 11:35:00,54.0,54.0,53.92,53.92,26000.0,47.4732,47.4732,47.4029,47.4029,26000.0
2013-07-17 11:40:00,53.92,54.01,53.92,54.0,41600.0,47.4029,47.482,47.4029,47.4732,41600.0
2013-07-17 11:45:00,54.0,54.01,53.98,53.99,9200.0,47.4732,47.482,47.4556,47.4644,9200.0
2013-07-17 11:50:00,53.99,54.0,53.95,53.99,8100.0,47.4644,47.4732,47.4293,47.4644,8100.0
2013-07-17 11:55:00,54.0,54.01,53.96,53.97,9400.0,47.4732,47.482,47.4381,47.4469,9400.0
2013-07-17 12:00:00,53.98,54.01,53.98,54.0,16200.0,47.4556,47.482,47.4556,47.4732,16200.0
2013-07-17 12:05:00,54.01,54.02,53.99,54.02,24300.0,47.482,47.4908,47.4644,47.4908,24300.0
2013-07-17 12:10:00,54.02,54.11,54.02,54.07,12900.0,47.4908,47.5699,47.4908,47.5348,12900.0
2013-07-17 12:15:00,54.08,54.1,54.06,54.06,4400.0,47.5436,47.5611,47.526,47.526,4400.0
2013-07-17 12:20:00,54.07,54.09,54.03,54.07,6600.0,47.5348,47.5523,47.4996,47.5348,6600.0
2013-07-17 12:25:00,54.05,54.08,54.01,54.01,2300.0,47.5172,47.5436,47.482,47.482,2300.0
2013-07-17 12:30:00,54.02,54.07,54.02,54.05,1000.0,47.4908,47.5348,47.4908,47.5172,1000.0
2013-07-17 12:35:00,54.05,54.07,54.03,54.03,3900.0,47.5172,47.5348,47.4996,47.4996,3900.0
2013-07-17 12:40:00,54.02,54.03,54.0,54.03,4000.0,47.4908,47.4996,47.4732,47.4996,4000.0
2013-07-17 12:45:00,54.03,54.04,54.01,54.03,4000.0,47.4996,47.5084,47.482,47.4996,4000.0
2013-07-17 12:50:00,54.04,54.05,54.02,54.02,10400.0,47.5084,47.5172,47.4908,47.4908,10400.0
2013-07-17 12:55:00,54.02,54.03,54.01,54.01,3800.0,47.4908,47.4996,47.482,47.482,3800.0
2013-07-17 13:00:00,54.02,54.03,54.01,54.02,5200.0,47.4908,47.4996,47.482,47.4908,5200.0
2013-07-17 13:05:00,54.03,54.04,54.0,54.01,11900.0,47.4996,47.5084,47.4732,47.482,11900.0
2013-07-17 13:10:00,54.01,54.02,54.0,54.02,6800.0,47.482,47.4908,47.4732,47.4908,6800.0
2013-07-17 13:15:00,54.02,54.03,53.99,54.0,12900.0,47.4908,47.4996,47.4644,47.4732,12900.0
2013-07-17 13:20:00,54.01,54.02,53.95,53.95,2800.0,47.482,47.4908,47.4293,47.4293,2800.0
2013-07-17 13:25:00,53.98,54.0,53.95,53.96,348800.0,47.4556,47.4732,47.4293,47.4381,348800.0
2013-07-17 13:30:00,53.97,53.97,53.95,53.96,3500.0,47.4469,47.4469,47.4293,47.4381,3500.0
2013-07-17 13:35:00,53.97,53.98,53.96,53.97,3700.0,47.4469,47.4556,47.4381,47.4469,3700.0
2013-07-17 13:40:00,53.98,54.0,53.96,53.96,3600.0,47.4556,47.4732,47.4381,47.4381,3600.0
2013-07-17 13:45:00,53.96,53.97,53.94,53.97,6300.0,47.4381,47.4469,47.4205,47.4469,6300.0
2013-07-17 13:50:00,53.95,53.96,53.94,53.96,3900.0,47.4293,47.4381,47.4205,47.4381,3900.0
2013-07-17 13:55:00,53.96,53.97,53.93,53.95,3100.0,47.4381,47.4469,47.4117,47.4293,3100.0
2013-07-17 14:00:00,53.95,53.97,53.91,53.92,11000.0,47.4293,47.4469,47.3941,47.4029,11000.0
2013-07-17 14:05:00,53.92,53.94,53.9,53.93,2700.0,47.4029,47.4205,47.3853,47.4117,2700.0
2013-07-17 14:10:00,53.92,53.93,53.9,53.9,5000.0,47.4029,47.4117,47.3853,47.3853,5000.0
2013-07-17 14:15:00,53.89,53.96,53.88,53.94,9200.0,47.3765,47.4381,47.3677,47.4205,9200.0
2013-07-17 14:20:00,53.95,53.95,53.87,53.89,16200.0,47.4293,47.4293,47.3589,47.3765,16200.0
2013-07-17 14:25:00,53.89,53.91,53.87,53.88,7300.0,47.3765,47.3941,47.3589,47.3677,7300.0
2013-07-17 14:30:00,53.89,53.89,53.85,53.85,6600.0,47.3765,47.3765,47.3414,47.3414,6600.0
2013-07-17 14:35:00,53.84,53.86,53.82,53.85,13900.0,47.3326,47.3501,47.315,47.3414,13900.0
2013-07-17 14:40:00,53.85,53.86,53.82,53.84,132800.0,47.3414,47.3501,47.315,47.3326,132800.0
2013-07-17 14:45:00,53.82,53.83,53.74,53.77,10300.0,47.315,47.3238,47.2447,47.271,10300.0
2013-07-17 14:50:00,53.77,53.79,53.76,53.78,8000.0,47.271,47.2886,47.2622,47.2798,8000.0
2013-07-17 14:55:00,53.77,53.78,53.75,53.78,6600.0,47.271,47.2798,47.2534,47.2798,6600.0
2013-07-17 15:00:00,53.78,53.78,53.74,53.75,20300.0,47.2798,47.2798,47.2447,47.2534,20300.0
2013-07-17 15:05:00,53.75,53.75,53.73,53.73,7900.0,47.2534,47.2534,47.2359,47.2359,7900.0
2013-07-17 15:10:00,53.73,53.75,53.7,53.7,13000.0,47.2359,47.2534,47.2095,47.2095,13000.0
2013-07-17 15:15:00,53.7,53.74,53.67,53.73,9800.0,47.2095,47.2447,47.1831,47.2359,9800.0
2013-07-17 15:20:00,53.74,53.75,53.7,53.7,15200.0,47.2447,47.2534,47.2095,47.2095,15200.0
2013-07-17 15:25:00,53.7,53.74,53.7,53.7,14300.0,47.2095,47.2447,47.2095,47.2095,14300.0
2013-07-17 15:30:00,53.7,53.71,53.63,53.63,48200.0,47.2095,47.2183,47.1479,47.1479,48200.0
2013-07-17 15:35:00,53.63,53.71,53.63,53.71,13400.0,47.1479,47.2183,47.1479,47.2183,13400.0
2013-07-17 15:40:00,53.71,53.76,53.68,53.75,41400.0,47.2183,47.2622,47.1919,47.2534,41400.0
2013-07-17 15:45:00,53.75,53.8,53.7,53.71,69200.0,47.2534,47.2974,47.2095,47.2183,69200.0
2013-07-17 15:50:00,53.71,53.73,53.67,53.71,79000.0,47.2183,47.2359,47.1831,47.2183,79000.0
2013-07-17 15:55:00,53.71,53.72,53.6,53.63,188200.0,47.2183,47.2271,47.1216,47.1479,188200.0
2013-07-18 09:30:00,53.71,53.78,53.7,53.75,13200.0,47.2183,47.2798,47.2095,47.2534,13200.0
2013-07-18 09:35:00,53.78,53.9,53.75,53.75,34900.0,47.2798,47.3853,47.2534,47.2534,34900.0
2013-07-18 09:40:00,53.75,53.83,53.69,53.78,8200.0,47.2534,47.3238,47.2007,47.2798,8200.0
2013-07-18 09:45:00,53.82,53.85,53.79,53.79,7800.0,47.315,47.3414,47.2886,47.2886,7800.0
2013-07-18 09:50:00,53.77,53.8,53.71,53.76,23700.0,47.271,47.2974,47.2183,47.2622,23700.0
2013-07-18 09:55:00,53.75,53.76,53.67,53.71,29600.0,47.2534,47.2622,47.1831,47.2183,29600.0
2013-07-18 10:00:00,53.77,53.81,53.71,53.71,24400.0,47.271,47.3062,47.2183,47.2183,24400.0
2013-07-18 10:05:00,53.73,53.79,53.72,53.75,24800.0,47.2359,47.2886,47.2271,47.2534,24800.0
2013-07-18 10:10:00,53.76,53.85,53.75,53.76,15700.0,47.2622,47.3414,47.2534,47.2622,15700.0
2013-07-18 10:15:00,53.77,53.85,53.77,53.81,17000.0,47.271,47.3414,47.271,47.3062,17000.0
2013-07-18 10:20:00,53.83,53.9,53.8,53.8,14000.0,47.3238,47.3853,47.2974,47.2974,14000.0
2013-07-18 10:25:00,53.82,53.85,53.78,53.78,16800.0,47.315,47.3414,47.2798,47.2798,16800.0
2013-07-18 10:30:00,53.79,53.84,53.79,53.8,5200.0,47.2886,47.3326,47.2886,47.2974,5200.0
2013-07-18 10:35:00,53.8,53.82,53.72,53.8,22300.0,47.2974,47.315,47.2271,47.2974,22300.0
2013-07-18 10:40:00,53.78,53.8,53.77,53.77,5000.0,47.2798,47.2974,47.271,47.271,5000.0
2013-07-18 10:45:00,53.79,53.79,53.72,53.76,10800.0,47.2886,47.2886,47.2271,47.2622,10800.0
2013-07-18 10:50:00,53.76,53.8,53.76,53.78,11500.0,47.2622,47.2974,47.2622,47.2798,11500.0
2013-07-18 10:55:00,53.79,53.82,53.77,53.78,39700.0,47.2886,47.315,47.271,47.2798,39700.0
2013-07-18 11:00:00,53.78,53.82,53.73,53.77,110500.0,47.2798,47.315,47.2359,47.271,110500.0
2013-07-18 11:05:00,53.79,53.79,53.71,53.74,6200.0,47.2886,47.2886,47.2183,47.2447,6200.0
2013-07-18 11:10:00,53.75,53.76,53.72,53.72,5800.0,47.2534,47.2622,47.2271,47.2271,5800.0
2013-07-18 11:15:00,53.72,53.77,53.72,53.73,6700.0,47.2271,47.271,47.2271,47.2359,6700.0
2013-07-18 11:20:00,53.74,53.74,53.7,53.7,2200.0,47.2447,47.2447,47.2095,47.2095,2200.0
2013-07-18 11:25:00,53.71,53.72,53.66,53.68,28100.0,47.2183,47.2271,47.1743,47.1919,28100.0
2013-07-18 11:30:00,53.66,53.68,53.61,53.67,29500.0,47.1743,47.1919,47.1304,47.1831,29500.0
2013-07-18 11:35:00,53.66,53.67,53.61,53.63,17800.0,47.1743,47.1831,47.1304,47.1479,17800.0
2013-07-18 11:40:00,53.62,53.63,53.54,53.55,12200.0,47.1392,47.1479,47.0688,47.0776,12200.0
2013-07-18 11:45:00,53.56,53.61,53.55,53.61,8000.0,47.0864,47.1304,47.0776,47.1304,8000.0
2013-07-18 11:50:00,53.61,53.64,53.57,53.58,14000.0,47.1304,47.1567,47.0952,47.104,14000.0
2013-07-18 11:55:00,53.57,53.57,53.53,53.56,8300.0,47.0952,47.0952,47.06,47.0864,8300.0
2013-07-18 12:00:00,53.56,53.59,53.53,53.58,4800.0,47.0864,47.1128,47.06,47.104,4800.0
2013-07-18 12:05:00,53.58,53.68,53.58,53.61,12900.0,47.104,47.1919,47.104,47.1304,12900.0
2013-07-18 12:10:00,53.61,53.61,53.58,53.58,4000.0,47.1304,47.1304,47.104,47.104,4000.0
2013-07-18 12:15:00,53.58,53.65,53.58,53.65,6800.0,47.104,47.1655,47.104,47.1655,6800.0
2013-07-18 12:20:00,53.65,53.7,53.65,53.69,7000.0,47.1655,47.2095,47.1655,47.2007,7000.0
2013-07-18 12:25:00,53.71,53.73,53.67,53.67,7500.0,47.2183,47.2359,47.1831,47.1831,7500.0
2013-07-18 12:30:00,53.67,53.68,53.66,53.67,4800.0,47.1831,47.1919,47.1743,47.1831,4800.0
2013-07-18 12:35:00,53.67,53.67,53.61,53.62,5900.0,47.1831,47.1831,47.1304,47.1392,5900.0
2013-07-18 12:40:00,53.63,53.63,53.55,53.56,8100.0,47.1479,47.1479,47.0776,47.0864,8100.0
2013-07-18 12:45:00,53.55,53.57,53.52,53.55,7100.0,47.0776,47.0952,47.0512,47.0776,7100.0
2013-07-18 12:50:00,53.55,53.55,53.5,53.5,5400.0,47.0776,47.0776,47.0337,47.0337,5400.0
2013-07-18 12:55:00,53.5,53.5,53.47,53.47,6400.0,47.0337,47.0337,47.0073,47.0073,6400.0
2013-07-18 13:00:00,53.48,53.52,53.44,53.51,32200.0,47.0161,47.0512,46.9809,47.0424,32200.0
2013-07-18 13:05:00,53.51,53.51,53.47,53.48,4300.0,47.0424,47.0424,47.0073,47.0161,4300.0
2013-07-18 13:10:00,53.47,53.52,53.46,53.52,4800.0,47.0073,47.0512,46.9985,47.0512,4800.0
2013-07-18 13:15:00,53.54,53.55,53.43,53.46,17500.0,47.0688,47.0776,46.9721,46.9985,17500.0
2013-07-18 13:20:00,53.45,53.46,53.42,53.43,11800.0,46.9897,46.9985,46.9633,46.9721,11800.0
2013-07-18 13:25:00,53.43,53.43,53.4,53.4,20300.0,46.9721,46.9721,46.9457,46.9457,20300.0
2013-07-18 13:30:00,53.41,53.46,53.39,53.46,11100.0,46.9545,46.9985,46.937,46.9985,11100.0
2013-07-18 13:35:00,53.45,53.48,53.45,53.47,6200.0,46.9897,47.0161,46.9897,47.0073,6200.0
2013-07-18 13:40:00,53.48,53.48,53.43,53.46,24200.0,47.0161,47.0161,46.9721,46.9985,24200.0
2013-07-18 13:45:00,53.45,53.45,53.38,53.43,12900.0,46.9897,46.9897,46.9282,46.9721,12900.0
2013-07-18 13:50:00,53.43,53.44,53.35,53.35,30300.0,46.9721,46.9809,46.9018,46.9018,30300.0
2013-07-18 13:55:00,53.35,53.37,53.33,53.35,22100.0,46.9018,46.9194,46.8842,46.9018,22100.0
2013-07-18 14:00:00,53.35,53.39,53.33,53.39,26400.0,46.9018,46.937,46.8842,46.937,26400.0
2013-07-18 14:05:00,53.38,53.38,53.35,53.36,17800.0,46.9282,46.9282,46.9018,46.9106,17800.0
2013-07-18 14:10:00,53.35,53.39,53.34,53.38,19000.0,46.9018,46.937,46.893,46.9282,19000.0
2013-07-18 14:15:00,53.38,53.39,53.33,53.36,33000.0,46.9282,46.937,46.8842,46.9106,33000.0
2013-07-18 14:20:00,53.35,53.36,53.31,53.34,22100.0,46.9018,46.9106,46.8666,46.893,22100.0
2013-07-18 14:25:00,53.34,53.35,53.31,53.34,18800.0,46.893,46.9018,46.8666,46.893,18800.0
2013-07-18 14:30:00,53.34,53.35,53.33,53.34,33600.0,46.893,46.9018,46.8842,46.893,33600.0
2013-07-18 14:35:00,53.33,53.35,53.3,53.35,16100.0,46.8842,46.9018,46.8578,46.9018,16100.0
2013-07-18 14:40:00,53.34,53.37,53.34,53.35,97700.0,46.893,46.9194,46.893,46.9018,97700.0
2013-07-18 14:45:00,53.35,53.36,53.34,53.35,19900.0,46.9018,46.9106,46.893,46.9018,19900.0
2013-07-18 14:50:00,53.35,53.39,53.34,53.39,15000.0,46.9018,46.937,46.893,46.937,15000.0
2013-07-18 14:55:00,53.39,53.4,53.36,53.38,26800.0,46.937,46.9457,46.9106,46.9282,26800.0
2013-07-18 15:00:00,53.38,53.38,53.36,53.38,19500.0,46.9282,46.9282,46.9106,46.9282,19500.0
2013-07-18 15:05:00,53.38,53.39,53.35,53.38,23700.0,46.9282,46.937,46.9018,46.9282,23700.0
2013-07-18 15:10:00,53.38,53.38,53.35,53.35,15300.0,46.9282,46.9282,46.9018,46.9018,15300.0
2013-07-18 15:15:00,53.34,53.35,53.29,53.34,28300.0,46.893,46.9018,46.849,46.893,28300.0
2013-07-18 15:20:00,53.34,53.35,53.32,53.34,12200.0,46.893,46.9018,46.8754,46.893,12200.0
2013-07-18 15:25:00,53.35,53.38,53.34,53.38,16800.0,46.9018,46.9282,46.893,46.9282,16800.0
2013-07-18 15:30:00,53.38,53.39,53.37,53.37,173200.0,46.9282,46.937,46.9194,46.9194,173200.0
2013-07-18 15:35:00,53.38,53.38,53.37,53.38,23900.0,46.9282,46.9282,46.9194,46.9282,23900.0
2013-07-18 15:40:00,53.38,53.39,53.33,53.38,49800.0,46.9282,46.937,46.8842,46.9282,49800.0
2013-07-18 15:45:00,53.38,53.46,53.38,53.46,41300.0,46.9282,46.9985,46.9282,46.9985,41300.0
2013-07-18 15:50:00,53.45,53.46,53.38,53.4,97200.0,46.9897,46.9985,46.9282,46.9457,97200.0
2013-07-18 15:55:00,53.4,53.47,53.38,53.44,247100.0,46.9457,47.0073,46.9282,46.9809,247100.0
2013-07-19 09:30:00,53.51,53.94,53.46,53.74,247600.0,47.0424,47.4205,46.9985,47.2447,247600.0
2013-07-19 09:35:00,53.74,53.79,53.6,53.68,57900.0,47.2447,47.2886,47.1216,47.1919,57900.0
2013-07-19 09:40:00,53.65,53.66,53.49,53.63,69600.0,47.1655,47.1743,47.0249,47.1479,69600.0
2013-07-19 09:45:00,53.63,53.64,53.52,53.52,27000.0,47.1479,47.1567,47.0512,47.0512,27000.0
2013-07-19 09:50:00,53.54,53.54,53.38,53.44,18500.0,47.0688,47.0688,46.9282,46.9809,18500.0
2013-07-19 09:55:00,53.44,53.57,53.41,53.52,32300.0,46.9809,47.0952,46.9545,47.0512,32300.0
2013-07-19 10:00:00,53.51,53.55,53.45,53.49,17600.0,47.0424,47.0776,46.9897,47.0249,17600.0
2013-07-19 10:05:00,53.49,53.53,53.44,53.49,20400.0,47.0249,47.06,46.9809,47.0249,20400.0
2013-07-19 10:10:00,53.47,53.48,53.4,53.43,14200.0,47.0073,47.0161,46.9457,46.9721,14200.0
2013-07-19 10:15:00,53.42,53.42,53.26,53.28,21200.0,46.9633,46.9633,46.8227,46.8402,21200.0
2013-07-19 10:20:00,53.28,53.3,53.22,53.28,14900.0,46.8402,46.8578,46.7875,46.8402,14900.0
2013-07-19 10:25:00,53.29,53.32,53.2,53.21,15000.0,46.849,46.8754,46.7699,46.7787,15000.0
2013-07-19 10:30:00,53.2,53.26,53.19,53.25,48800.0,46.7699,46.8227,46.7611,46.8139,48800.0
2013-07-19 10:35:00,53.24,53.3,53.2,53.26,26400.0,46.8051,46.8578,46.7699,46.8227,26400.0
2013-07-19 10:40:00,53.26,53.26,53.22,53.26,16200.0,46.8227,46.8227,46.7875,46.8227,16200.0
2013-07-19 10:45:00,53.27,53.28,53.24,53.25,20100.0,46.8315,46.8402,46.8051,46.8139,20100.0
2013-07-19 10:50:00,53.24,53.29,53.24,53.27,13800.0,46.8051,46.849,46.8051,46.8315,13800.0
2013-07-19 10:55:00,53.29,53.29,53.26,53.28,22600.0,46.849,46.849,46.8227,46.8402,22600.0
2013-07-19 11:00:00,53.27,53.3,53.26,53.27,16400.0,46.8315,46.8578,46.8227,46.8315,16400.0
2013-07-19 11:05:00,53.27,53.28,53.24,53.28,20300.0,46.8315,46.8402,46.8051,46.8402,20300.0
2013-07-19 11:10:00,53.28,53.32,53.28,53.29,11600.0,46.8402,46.8754,46.8402,46.849,11600.0
2013-07-19 11:15:00,53.28,53.3,53.2,53.2,16200.0,46.8402,46.8578,46.7699,46.7699,16200.0
2013-07-19 11:20:00,53.2,53.28,53.17,53.28,17600.0,46.7699,46.8402,46.7435,46.8402,17600.0
2013-07-19 11:25:00,53.28,53.3,53.22,53.3,30200.0,46.8402,46.8578,46.7875,46.8578,30200.0
2013-07-19 11:30:00,53.28,53.29,53.19,53.22,14500.0,46.8402,46.849,46.7611,46.7875,14500.0
2013-07-19 11:35:00,53.23,53.26,53.22,53.24,23000.0,46.7963,46.8227,46.7875,46.8051,23000.0
2013-07-19 11:40:00,53.23,53.28,53.22,53.27,42700.0,46.7963,46.8402,46.7875,46.8315,42700.0
2013-07-19 11:45:00,53.28,53.33,53.25,53.26,41200.0,46.8402,46.8842,46.8139,46.8227,41200.0
2013-07-19 11:50:00,53.25,53.29,53.21,53.29,36500.0,46.8139,46.849,46.7787,46.849,36500.0
2013-07-19 11:55:00,53.29,53.49,53.28,53.47,36700.0,46.849,47.0249,46.8402,47.0073,36700.0
2013-07-19 12:00:00,53.47,53.48,53.38,53.39,24100.0,47.0073,47.0161,46.9282,46.937,24100.0
2013-07-19 12:05:00,53.39,53.44,53.39,53.43,10200.0,46.937,46.9809,46.937,46.9721,10200.0
2013-07-19 12:10:00,53.44,53.46,53.39,53.42,28000.0,46.9809,46.9985,46.937,46.9633,28000.0
2013-07-19 12:15:00,53.44,53.54,53.38,53.53,22400.0,46.9809,47.0688,46.9282,47.06,22400.0
2013-07-19 12:20:00,53.52,53.54,53.49,53.5,8100.0,47.0512,47.0688,47.0249,47.0337,8100.0
2013-07-19 12:25:00,53.51,53.58,53.49,53.54,29400.0,47.0424,47.104,47.0249,47.0688,29400.0
2013-07-19 12:30:00,53.53,53.57,53.52,53.52,7700.0,47.06,47.0952,47.0512,47.0512,7700.0
2013-07-19 12:35:00,53.52,53.54,53.48,53.5,49900.0,47.0512,47.0688,47.0161,47.0337,49900.0
2013-07-19 12:40:00,53.5,53.5,53.43,53.44,6700.0,47.0337,47.0337,46.9721,46.9809,6700.0
2013-07-19 12:45:00,53.43,53.48,53.43,53.47,11000.0,46.9721,47.0161,46.9721,47.0073,11000.0
2013-07-19 12:50:00,53.46,53.47,53.4,53.46,16200.0,46.9985,47.0073,46.9457,46.9985,16200.0
2013-07-19 12:55:00,53.43,53.43,53.39,53.39,9600.0,46.9721,46.9721,46.937,46.937,9600.0
2013-07-19 13:00:00,53.39,53.4,53.33,53.37,13700.0,46.937,46.9457,46.8842,46.9194,13700.0
2013-07-19 13:05:00,53.36,53.39,53.35,53.38,5200.0,46.9106,46.937,46.9018,46.9282,5200.0
2013-07-19 13:10:00,53.37,53.38,53.35,53.36,7500.0,46.9194,46.9282,46.9018,46.9106,7500.0
2013-07-19 13:15:00,53.37,53.41,53.37,53.41,15300.0,46.9194,46.9545,46.9194,46.9545,15300.0
2013-07-19 13:20:00,53.41,53.41,53.33,53.33,10100.0,46.9545,46.9545,46.8842,46.8842,10100.0
2013-07-19 13:25:00,53.33,53.33,53.28,53.3,13300.0,46.8842,46.8842,46.8402,46.8578,13300.0
2013-07-19 13:30:00,53.3,53.32,53.28,53.32,16300.0,46.8578,46.8754,46.8402,46.8754,16300.0
2013-07-19 13:35:00,53.32,53.35,53.3,53.35,23500.0,46.8754,46.9018,46.8578,46.9018,23500.0
2013-07-19 13:40:00,53.35,53.36,53.28,53.28,38200.0,46.9018,46.9106,46.8402,46.8402,38200.0
2013-07-19 13:45:00,53.28,53.33,53.28,53.28,8100.0,46.8402,46.8842,46.8402,46.8402,8100.0
2013-07-19 13:50:00,53.27,53.3,53.27,53.27,14200.0,46.8315,46.8578,46.8315,46.8315,14200.0
2013-07-19 13:55:00,53.29,53.29,53.22,53.24,11500.0,46.849,46.849,46.7875,46.8051,11500.0
2013-07-19 14:00:00,53.25,53.26,53.23,53.26,7700.0,46.8139,46.8227,46.7963,46.8227,7700.0
2013-07-19 14:05:00,53.26,53.3,53.26,53.28,8600.0,46.8227,46.8578,46.8227,46.8402,8600.0
2013-07-19 14:10:00,53.28,53.29,53.25,53.27,16400.0,46.8402,46.849,46.8139,46.8315,16400.0
2013-07-19 14:15:00,53.26,53.28,53.24,53.27,12400.0,46.8227,46.8402,46.8051,46.8315,12400.0
2013-07-19 14:20:00,53.27,53.27,53.13,53.13,23800.0,46.8315,46.8315,46.7084,46.7084,23800.0
2013-07-19 14:25:00,53.14,53.18,53.12,53.15,63300.0,46.7172,46.7523,46.6996,46.726,63300.0
2013-07-19 14:30:00,53.16,53.19,53.15,53.19,17600.0,46.7348,46.7611,46.726,46.7611,17600.0
2013-07-19 14:35:00,53.19,53.25,53.18,53.19,24000.0,46.7611,46.8139,46.7523,46.7611,24000.0
2013-07-19 14:40:00,53.18,53.21,53.18,53.2,16200.0,46.7523,46.7787,46.7523,46.7699,16200.0
2013-07-19 14:45:00,53.21,53.25,53.2,53.21,24800.0,46.7787,46.8139,46.7699,46.7787,24800.0
2013-07-19 14:50:00,53.22,53.25,53.15,53.15,21600.0,46.7875,46.8139,46.726,46.726,21600.0
2013-07-19 14:55:00,53.15,53.15,53.11,53.11,16200.0,46.726,46.726,46.6908,46.6908,16200.0
2013-07-19 15:00:00,53.11,53.16,53.11,53.13,21300.0,46.6908,46.7348,46.6908,46.7084,21300.0
2013-07-19 15:05:00,53.14,53.15,53.07,53.15,49100.0,46.7172,46.726,46.6556,46.726,49100.0
2013-07-19 15:10:00,53.15,53.15,53.1,53.12,23100.0,46.726,46.726,46.682,46.6996,23100.0
2013-07-19 15:15:00,53.12,53.14,53.08,53.11,28200.0,46.6996,46.7172,46.6644,46.6908,28200.0
2013-07-19 15:20:00,53.1,53.13,53.08,53.11,17800.0,46.682,46.7084,46.6644,46.6908,17800.0
2013-07-19 15:25:00,53.12,53.12,53.06,53.09,27300.0,46.6996,46.6996,46.6468,46.6732,27300.0
2013-07-19 15:30:00,53.1,53.16,53.09,53.15,29400.0,46.682,46.7348,46.6732,46.726,29400.0
2013-07-19 15:35:00,53.15,53.15,53.07,53.08,26400.0,46.726,46.726,46.6556,46.6644,26400.0
2013-07-19 15:40:00,53.08,53.21,53.08,53.21,49500.0,46.6644,46.7787,46.6644,46.7787,49500.0
2013-07-19 15:45:00,53.22,53.25,53.18,53.18,93900.0,46.7875,46.8139,46.7523,46.7523,93900.0
2013-07-19 15:50:00,53.17,53.2,53.17,53.18,62500.0,46.7435,46.7699,46.7435,46.7523,62500.0
2013-07-19 15:55:00,53.19,53.31,53.18,53.3,189800.0,46.7611,46.8666,46.7523,46.8578,189800.0
2013-07-22 09:30:00,53.37,53.63,53.23,53.49,36800.0,46.9194,47.1479,46.7963,47.0249,36800.0
2013-07-22 09:35:00,53.48,53.49,53.34,53.34,17900.0,47.0161,47.0249,46.893,46.893,17900.0
2013-07-22 09:40:00,53.35,53.35,53.15,53.16,14000.0,46.9018,46.9018,46.726,46.7348,14000.0
2013-07-22 09:45:00,53.22,53.27,53.09,53.26,17300.0,46.7875,46.8315,46.6732,46.8227,17300.0
2013-07-22 09:50:00,53.27,53.3,53.21,53.26,8300.0,46.8315,46.8578,46.7787,46.8227,8300.0
2013-07-22 09:55:00,53.26,53.29,53.2,53.27,6700.0,46.8227,46.849,46.7699,46.8315,6700.0
2013-07-22 10:00:00,53.28,53.29,53.04,53.06,35500.0,46.8402,46.849,46.6293,46.6468,35500.0
2013-07-22 10:05:00,53.1,53.25,53.08,53.22,18700.0,46.682,46.8139,46.6644,46.7875,18700.0
2013-07-22 10:10:00,53.22,53.26,53.22,53.24,8800.0,46.7875,46.8227,46.7875,46.8051,8800.0
2013-07-22 10:15:00,53.25,53.3,53.23,53.23,10000.0,46.8139,46.8578,46.7963,46.7963,10000.0
2013-07-22 10:20:00,53.23,53.26,53.2,53.25,6900.0,46.7963,46.8227,46.7699,46.8139,6900.0
2013-07-22 10:25:00,53.26,53.3,53.18,53.18,11600.0,46.8227,46.8578,46.7523,46.7523,11600.0
2013-07-22 10:30:00,53.2,53.28,53.2,53.27,2100.0,46.7699,46.8402,46.7699,46.8315,2100.0
2013-07-22 10:35:00,53.27,53.28,53.24,53.28,19000.0,46.8315,46.8402,46.8051,46.8402,19000.0
2013-07-22 10:40:00,53.28,53.33,53.23,53.29,58100.0,46.8402,46.8842,46.7963,46.849,58100.0
2013-07-22 10:45:00,53.29,53.29,53.18,53.18,12900.0,46.849,46.849,46.7523,46.7523,12900.0
2013-07-22 10:50:00,53.18,53.21,53.14,53.19,20600.0,46.7523,46.7787,46.7172,46.7611,20600.0
2013-07-22 10:55:00,53.18,53.2,53.13,53.14,27800.0,46.7523,46.7699,46.7084,46.7172,27800.0
2013-07-22 11:00:00,53.13,53.19,53.13,53.17,14600.0,46.7084,46.7611,46.7084,46.7435,14600.0
2013-07-22 11:05:00,53.2,53.21,53.16,53.2,15300.0,46.7699,46.7787,46.7348,46.7699,15300.0
2013-07-22 11:10:00,53.21,53.24,53.19,53.24,10700.0,46.7787,46.8051,46.7611,46.8051,10700.0
2013-07-22 11:15:00,53.24,53.35,53.24,53.32,28800.0,46.8051,46.9018,46.8051,46.8754,28800.0
2013-07-22 11:20:00,53.33,53.41,53.33,53.41,24400.0,46.8842,46.9545,46.8842,46.9545,24400.0
2013-07-22 11:25:00,53.41,53.48,53.4,53.43,36100.0,46.9545,47.0161,46.9457,46.9721,36100.0
2013-07-22 11:30:00,53.42,53.42,53.38,53.39,20600.0,46.9633,46.9633,46.9282,46.937,20600.0
2013-07-22 11:35:00,53.4,53.45,53.4,53.44,17300.0,46.9457,46.9897,46.9457,46.9809,17300.0
2013-07-22 11:40:00,53.43,53.43,53.4,53.41,5100.0,46.9721,46.9721,46.9457,46.9545,5100.0
2013-07-22 11:45:00,53.42,53.43,53.41,53.43,12600.0,46.9633,46.9721,46.9545,46.9721,12600.0
2013-07-22 11:50:00,53.44,53.44,53.35,53.35,36800.0,46.9809,46.9809,46.9018,46.9018,36800.0
2013-07-22 11:55:00,53.35,53.41,53.35,53.38,24300.0,46.9018,46.9545,46.9018,46.9282,24300.0
2013-07-22 12:00:00,53.37,53.42,53.37,53.42,15100.0,46.9194,46.9633,46.9194,46.9633,15100.0
2013-07-22 12:05:00,53.43,53.43,53.39,53.4,20200.0,46.9721,46.9721,46.937,46.9457,20200.0
2013-07-22 12:10:00,53.4,53.44,53.4,53.43,27700.0,46.9457,46.9809,46.9457,46.9721,27700.0
2013-07-22 12:15:00,53.43,53.51,53.42,53.51,17900.0,46.9721,47.0424,46.9633,47.0424,17900.0
2013-07-22 12:20:00,53.52,53.54,53.48,53.52,14800.0,47.0512,47.0688,47.0161,47.0512,14800.0
2013-07-22 12:25:00,53.53,53.59,53.52,53.56,11900.0,47.06,47.1128,47.0512,47.0864,11900.0
2013-07-22 12:30:00,53.56,53.56,53.52,53.54,11300.0,47.0864,47.0864,47.0512,47.0688,11300.0
2013-07-22 12:35:00,53.53,53.64,53.51,53.59,36100.0,47.06,47.1567,47.0424,47.1128,36100.0
2013-07-22 12:40:00,53.58,53.59,53.56,53.57,22500.0,47.104,47.1128,47.0864,47.0952,22500.0
2013-07-22 12:45:00,53.57,53.59,53.56,53.59,15100.0,47.0952,47.1128,47.0864,47.1128,15100.0
2013-07-22 12:50:00,53.58,53.59,53.56,53.56,39500.0,47.104,47.1128,47.0864,47.0864,39500.0
2013-07-22 12:55:00,53.56,53.62,53.54,53.55,33000.0,47.0864,47.1392,47.0688,47.0776,33000.0
2013-07-22 13:00:00,53.55,53.55,53.54,53.55,15800.0,47.0776,47.0776,47.0688,47.0776,15800.0
2013-07-22 13:05:00,53.55,53.64,53.54,53.59,25400.0,47.0776,47.1567,47.0688,47.1128,25400.0
2013-07-22 13:10:00,53.59,53.6,53.56,53.6,20800.0,47.1128,47.1216,47.0864,47.1216,20800.0
2013-07-22 13:15:00,53.6,53.61,53.5,53.56,85400.0,47.1216,47.1304,47.0337,47.0864,85400.0
2013-07-22 13:20:00,53.55,53.62,53.54,53.62,17400.0,47.0776,47.1392,47.0688,47.1392,17400.0
2013-07-22 13:25:00,53.61,53.69,53.59,53.63,33100.0,47.1304,47.2007,47.1128,47.1479,33100.0
2013-07-22 13:30:00,53.63,53.63,53.59,53.61,20200.0,47.1479,47.1479,47.1128,47.1304,20200.0
2013-07-22 13:35:00,53.6,53.66,53.6,53.62,47500.0,47.1216,47.1743,47.1216,47.1392,47500.0
2013-07-22 13:40:00,53.61,53.62,53.59,53.6,9000.0,47.1304,47.1392,47.1128,47.1216,9000.0
2013-07-22 13:45:00,53.6,53.62,53.59,53.62,13500.0,47.1216,47.1392,47.1128,47.1392,13500.0
2013-07-22 13:50:00,53.62,53.65,53.62,53.65,7000.0,47.1392,47.1655,47.1392,47.1655,7000.0
2013-07-22 13:55:00,53.64,53.65,53.58,53.59,43200.0,47.1567,47.1655,47.104,47.1128,43200.0
2013-07-22 14:00:00,53.59,53.61,53.58,53.59,35300.0,47.1128,47.1304,47.104,47.1128,35300.0
2013-07-22 14:05:00,53.6,53.61,53.55,53.55,38000.0,47.1216,47.1304,47.0776,47.0776,38000.0
2013-07-22 14:10:00,53.56,53.59,53.55,53.59,20900.0,47.0864,47.1128,47.0776,47.1128,20900.0
2013-07-22 14:15:00,53.59,53.61,53.59,53.6,25800.0,47.1128,47.1304,47.1128,47.1216,25800.0
2013-07-22 14:20:00,53.61,53.61,53.58,53.59,11900.0,47.1304,47.1304,47.104,47.1128,11900.0
2013-07-22 14:25:00,53.59,53.62,53.58,53.58,38800.0,47.1128,47.1392,47.104,47.104,38800.0
2013-07-22 14:30:00,53.59,53.61,53.59,53.6,27000.0,47.1128,47.1304,47.1128,47.1216,27000.0
2013-07-22 14:35:00,53.58,53.6,53.58,53.59,10800.0,47.104,47.1216,47.104,47.1128,10800.0
2013-07-22 14:40:00,53.6,53.61,53.59,53.61,23500.0,47.1216,47.1304,47.1128,47.1304,23500.0
2013-07-22 14:45:00,53.61,53.62,53.59,53.6,48900.0,47.1304,47.1392,47.1128,47.1216,48900.0
2013-07-22 14:50:00,53.59,53.63,53.59,53.63,19900.0,47.1128,47.1479,47.1128,47.1479,19900.0
2013-07-22 14:55:00,53.63,53.67,53.62,53.62,36400.0,47.1479,47.1831,47.1392,47.1392,36400.0
2013-07-22 15:00:00,53.62,53.63,53.56,53.57,39500.0,47.1392,47.1479,47.0864,47.0952,39500.0
2013-07-22 15:05:00,53.57,53.6,53.55,53.55,36600.0,47.0952,47.1216,47.0776,47.0776,36600.0
2013-07-22 15:10:00,53.55,53.57,53.49,53.5,44700.0,47.0776,47.0952,47.0249,47.0337,44700.0
2013-07-22 15:15:00,53.49,53.56,53.49,53.56,21200.0,47.0249,47.0864,47.0249,47.0864,21200.0
2013-07-22 15:20:00,53.57,53.58,53.51,53.51,24600.0,47.0952,47.104,47.0424,47.0424,24600.0
2013-07-22 15:25:00,53.51,53.51,53.49,53.49,31700.0,47.0424,47.0424,47.0249,47.0249,31700.0
2013-07-22 15:30:00,53.49,53.49,53.44,53.45,49000.0,47.0249,47.0249,46.9809,46.9897,49000.0
2013-07-22 15:35:00,53.45,53.49,53.45,53.46,30100.0,46.9897,47.0249,46.9897,46.9985,30100.0
2013-07-22 15:40:00,53.46,53.5,53.46,53.49,26000.0,46.9985,47.0337,46.9985,47.0249,26000.0
2013-07-22 15:45:00,53.5,53.54,53.48,53.48,72100.0,47.0337,47.0688,47.0161,47.0161,72100.0
2013-07-22 15:50:00,53.48,53.49,53.46,53.47,52900.0,47.0161,47.0249,46.9985,47.0073,52900.0
2013-07-22 15:55:00,53.48,53.57,53.47,53.53,116200.0,47.0161,47.0952,47.0073,47.06,116200.0
2013-07-23 09:30:00,53.63,53.86,53.55,53.74,147900.0,47.1479,47.3501,47.0776,47.2447,147900.0
2013-07-23 09:35:00,53.74,53.81,53.69,53.77,67100.0,47.2447,47.3062,47.2007,47.271,67100.0
2013-07-23 09:40:00,53.76,53.8,53.71,53.75,29200.0,47.2622,47.2974,47.2183,47.2534,29200.0
2013-07-23 09:45:00,53.75,53.84,53.72,53.75,63400.0,47.2534,47.3326,47.2271,47.2534,63400.0
2013-07-23 09:50:00,53.75,53.78,53.72,53.74,34100.0,47.2534,47.2798,47.2271,47.2447,34100.0
2013-07-23 09:55:00,53.75,53.77,53.71,53.74,50700.0,47.2534,47.271,47.2183,47.2447,50700.0
2013-07-23 10:00:00,53.73,53.76,53.69,53.73,34100.0,47.2359,47.2622,47.2007,47.2359,34100.0
2013-07-23 10:05:00,53.72,53.73,53.6,53.6,27400.0,47.2271,47.2359,47.1216,47.1216,27400.0
2013-07-23 10:10:00,53.63,53.68,53.59,53.66,11900.0,47.1479,47.1919,47.1128,47.1743,11900.0
2013-07-23 10:15:00,53.66,53.68,53.47,53.47,19500.0,47.1743,47.1919,47.0073,47.0073,19500.0
2013-07-23 10:20:00,53.46,53.5,53.43,53.43,13000.0,46.9985,47.0337,46.9721,46.9721,13000.0
2013-07-23 10:25:00,53.42,53.42,53.36,53.42,12500.0,46.9633,46.9633,46.9106,46.9633,12500.0
2013-07-23 10:30:00,53.43,53.58,53.43,53.57,13300.0,46.9721,47.104,46.9721,47.0952,13300.0
2013-07-23 10:35:00,53.56,53.57,53.5,53.5,4900.0,47.0864,47.0952,47.0337,47.0337,4900.0
2013-07-23 10:40:00,53.5,53.51,53.42,53.43,14700.0,47.0337,47.0424,46.9633,46.9721,14700.0
2013-07-23 10:45:00,53.44,53.51,53.43,53.48,17600.0,46.9809,47.0424,46.9721,47.0161,17600.0
2013-07-23 10:50:00,53.48,53.58,53.47,53.57,19900.0,47.0161,47.104,47.0073,47.0952,19900.0
2013-07-23 10:55:00,53.56,53.57,53.49,53.49,11100.0,47.0864,47.0952,47.0249,47.0249,11100.0
2013-07-23 11:00:00,53.49,53.61,53.49,53.61,7700.0,47.0249,47.1304,47.0249,47.1304,7700.0
2013-07-23 11:05:00,53.61,53.63,53.55,53.57,7900.0,47.1304,47.1479,47.0776,47.0952,7900.0
2013-07-23 11:10:00,53.56,53.59,53.56,53.58,5200.0,47.0864,47.1128,47.0864,47.104,5200.0
2013-07-23 11:15:00,53.58,53.6,53.5,53.5,27100.0,47.104,47.1216,47.0337,47.0337,27100.0
2013-07-23 11:20:00,53.49,53.52,53.46,53.47,10500.0,47.0249,47.0512,46.9985,47.0073,10500.0
2013-07-23 11:25:00,53.46,53.47,53.41,53.45,9600.0,46.9985,47.0073,46.9545,46.9897,9600.0
2013-07-23 11:30:00,53.45,53.47,53.44,53.44,3300.0,46.9897,47.0073,46.9809,46.9809,3300.0
2013-07-23 11:35:00,53.44,53.44,53.33,53.34,5100.0,46.9809,46.9809,46.8842,46.893,5100.0
2013-07-23 11:40:00,53.33,53.38,53.31,53.38,56500.0,46.8842,46.9282,46.8666,46.9282,56500.0
2013-07-23 11:45:00,53.4,53.42,53.37,53.38,25400.0,46.9457,46.9633,46.9194,46.9282,25400.0
2013-07-23 11:50:00,53.37,53.45,53.36,53.45,9300.0,46.9194,46.9897,46.9106,46.9897,9300.0
2013-07-23 11:55:00,53.46,53.54,53.46,53.54,3400.0,46.9985,47.0688,46.9985,47.0688,3400.0
2013-07-23 12:00:00,53.54,53.57,53.5,53.5,14900.0,47.0688,47.0952,47.0337,47.0337,14900.0
2013-07-23 12:05:00,53.51,53.52,53.5,53.51,16400.0,47.0424,47.0512,47.0337,47.0424,16400.0
2013-07-23 12:10:00,53.51,53.55,53.49,53.52,41300.0,47.0424,47.0776,47.0249,47.0512,41300.0
2013-07-23 12:15:00,53.51,53.54,53.46,53.48,53700.0,47.0424,47.0688,46.9985,47.0161,53700.0
2013-07-23 12:20:00,53.47,53.53,53.47,53.52,3300.0,47.0073,47.06,47.0073,47.0512,3300.0
2013-07-23 12:25:00,53.52,53.56,53.52,53.55,8400.0,47.0512,47.0864,47.0512,47.0776,8400.0
2013-07-23 12:30:00,53.55,53.56,53.52,53.55,9000.0,47.0776,47.0864,47.0512,47.0776,9000.0
2013-07-23 12:35:00,53.55,53.55,53.5,53.51,2300.0,47.0776,47.0776,47.0337,47.0424,2300.0
2013-07-23 12:40:00,53.51,53.52,53.5,53.51,54200.0,47.0424,47.0512,47.0337,47.0424,54200.0
2013-07-23 12:45:00,53.5,53.53,53.5,53.53,1800.0,47.0337,47.06,47.0337,47.06,1800.0
2013-07-23 12:50:00,53.53,53.56,53.53,53.54,6000.0,47.06,47.0864,47.06,47.0688,6000.0
2013-07-23 12:55:00,53.54,53.54,53.52,53.54,11600.0,47.0688,47.0688,47.0512,47.0688,11600.0
2013-07-23 13:00:00,53.54,53.6,53.54,53.6,5500.0,47.0688,47.1216,47.0688,47.1216,5500.0
2013-07-23 13:05:00,53.6,53.6,53.58,53.58,14200.0,47.1216,47.1216,47.104,47.104,14200.0
2013-07-23 13:10:00,53.57,53.57,53.5,53.5,5900.0,47.0952,47.0952,47.0337,47.0337,5900.0
2013-07-23 13:15:00,53.49,53.5,53.49,53.49,9200.0,47.0249,47.0337,47.0249,47.0249,9200.0
2013-07-23 13:20:00,53.5,53.52,53.5,53.51,15200.0,47.0337,47.0512,47.0337,47.0424,15200.0
2013-07-23 13:25:00,53.5,53.52,53.5,53.51,13400.0,47.0337,47.0512,47.0337,47.0424,13400.0
2013-07-23 13:30:00,53.51,53.52,53.5,53.51,15000.0,47.0424,47.0512,47.0337,47.0424,15000.0
2013-07-23 13:35:00,53.51,53.52,53.49,53.52,13100.0,47.0424,47.0512,47.0249,47.0512,13100.0
2013-07-23 13:40:00,53.51,53.54,53.51,53.54,34000.0,47.0424,47.0688,47.0424,47.0688,34000.0
2013-07-23 13:45:00,53.54,53.54,53.52,53.53,23500.0,47.0688,47.0688,47.0512,47.06,23500.0
2013-07-23 13:50:00,53.52,53.53,53.51,53.52,43800.0,47.0512,47.06,47.0424,47.0512,43800.0
2013-07-23 13:55:00,53.52,53.52,53.48,53.5,222800.0,47.0512,47.0512,47.0161,47.0337,222800.0
2013-07-23 14:00:00,53.5,53.51,53.48,53.5,39200.0,47.0337,47.0424,47.0161,47.0337,39200.0
2013-07-23 14:05:00,53.5,53.52,53.49,53.5,9500.0,47.0337,47.0512,47.0249,47.0337,9500.0
2013-07-23 14:10:00,53.49,53.5,53.49,53.5,12300.0,47.0249,47.0337,47.0249,47.0337,12300.0
2013-07-23 14:15:00,53.5,53.52,53.49,53.52,18900.0,47.0337,47.0512,47.0249,47.0512,18900.0
2013-07-23 14:20:00,53.52,53.57,53.52,53.56,36700.0,47.0512,47.0952,47.0512,47.0864,36700.0
2013-07-23 14:25:00,53.57,53.6,53.55,53.58,23400.0,47.0952,47.1216,47.0776,47.104,23400.0
2013-07-23 14:30:00,53.59,53.59,53.54,53.57,12800.0,47.1128,47.1128,47.0688,47.0952,12800.0
2013-07-23 14:35:00,53.57,53.6,53.55,53.58,22600.0,47.0952,47.1216,47.0776,47.104,22600.0
2013-07-23 14:40:00,53.58,53.61,53.58,53.59,139800.0,47.104,47.1304,47.104,47.1128,139800.0
2013-07-23 14:45:00,53.59,53.63,53.58,53.6,177900.0,47.1128,47.1479,47.104,47.1216,177900.0
2013-07-23 14:50:00,53.6,53.71,53.6,53.7,63600.0,47.1216,47.2183,47.1216,47.2095,63600.0
2013-07-23 14:55:00,53.69,53.73,53.68,53.69,46700.0,47.2007,47.2359,47.1919,47.2007,46700.0
2013-07-23 15:00:00,53.7,53.7,53.66,53.68,10400.0,47.2095,47.2095,47.1743,47.1919,10400.0
2013-07-23 15:05:00,53.68,53.68,53.66,53.67,25600.0,47.1919,47.1919,47.1743,47.1831,25600.0
2013-07-23 15:10:00,53.66,53.68,53.65,53.68,30900.0,47.1743,47.1919,47.1655,47.1919,30900.0
2013-07-23 15:15:00,53.68,53.71,53.6,53.61,58200.0,47.1919,47.2183,47.1216,47.1304,58200.0
2013-07-23 15:20:00,53.61,53.66,53.6,53.66,23200.0,47.1304,47.1743,47.1216,47.1743,23200.0
2013-07-23 15:25:00,53.67,53.71,53.67,53.7,19600.0,47.1831,47.2183,47.1831,47.2095,19600.0
2013-07-23 15:30:00,53.7,53.74,53.69,53.69,35600.0,47.2095,47.2447,47.2007,47.2007,35600.0
2013-07-23 15:35:00,53.7,53.73,53.69,53.72,50700.0,47.2095,47.2359,47.2007,47.2271,50700.0
2013-07-23 15:40:00,53.72,53.73,53.68,53.71,54700.0,47.2271,47.2359,47.1919,47.2183,54700.0
2013-07-23 15:45:00,53.71,53.77,53.69,53.73,102600.0,47.2183,47.271,47.2007,47.2359,102600.0
2013-07-23 15:50:00,53.73,53.84,53.73,53.83,76600.0,47.2359,47.3326,47.2359,47.3238,76600.0
2013-07-23 15:55:00,53.82,53.95,53.74,53.81,209800.0,47.315,47.4293,47.2447,47.3062,209800.0
2013-07-24 09:30:00,53.76,53.88,53.67,53.86,42100.0,47.2622,47.3677,47.1831,47.3501,42100.0
2013-07-24 09:35:00,53.87,53.99,53.82,53.95,34900.0,47.3589,47.4644,47.315,47.4293,34900.0
2013-07-24 09:40:00,53.95,54.1,53.83,54.0,103700.0,47.4293,47.5611,47.3238,47.4732,103700.0
2013-07-24 09:45:00,54.02,54.1,53.99,54.06,33100.0,47.4908,47.5611,47.4644,47.526,33100.0
2013-07-24 09:50:00,54.06,54.06,53.97,53.99,34600.0,47.526,47.526,47.4469,47.4644,34600.0
2013-07-24 09:55:00,53.98,54.07,53.98,54.04,20500.0,47.4556,47.5348,47.4556,47.5084,20500.0
2013-07-24 10:00:00,54.04,54.06,53.91,53.92,89600.0,47.5084,47.526,47.3941,47.4029,89600.0
2013-07-24 10:05:00,53.96,54.09,53.92,54.05,32600.0,47.4381,47.5523,47.4029,47.5172,32600.0
2013-07-24 10:10:00,54.05,54.07,54.0,54.06,39900.0,47.5172,47.5348,47.4732,47.526,39900.0
2013-07-24 10:15:00,54.06,54.08,54.03,54.04,78900.0,47.526,47.5436,47.4996,47.5084,78900.0
2013-07-24 10:20:00,54.05,54.06,53.97,54.01,36100.0,47.5172,47.526,47.4469,47.482,36100.0
2013-07-24 10:25:00,54.0,54.05,54.0,54.03,35900.0,47.4732,47.5172,47.4732,47.4996,35900.0
2013-07-24 10:30:00,54.03,54.07,54.01,54.07,34900.0,47.4996,47.5348,47.482,47.5348,34900.0
2013-07-24 10:35:00,54.08,54.1,54.05,54.07,29900.0,47.5436,47.5611,47.5172,47.5348,29900.0
2013-07-24 10:40:00,54.07,54.07,53.94,54.0,18600.0,47.5348,47.5348,47.4205,47.4732,18600.0
2013-07-24 10:45:00,54.0,54.15,54.0,54.13,13200.0,47.4732,47.6051,47.4732,47.5875,13200.0
2013-07-24 10:50:00,54.15,54.16,54.07,54.08,17700.0,47.6051,47.6139,47.5348,47.5436,17700.0
2013-07-24 10:55:00,54.08,54.08,54.03,54.04,22300.0,47.5436,47.5436,47.4996,47.5084,22300.0
2013-07-24 11:00:00,54.04,54.1,54.04,54.09,21600.0,47.5084,47.5611,47.5084,47.5523,21600.0
2013-07-24 11:05:00,54.1,54.1,54.04,54.04,16500.0,47.5611,47.5611,47.5084,47.5084,16500.0
2013-07-24 11:10:00,54.04,54.1,54.03,54.05,12100.0,47.5084,47.5611,47.4996,47.5172,12100.0
2013-07-24 11:15:00,54.03,54.09,54.02,54.09,11800.0,47.4996,47.5523,47.4908,47.5523,11800.0
2013-07-24 11:20:00,54.1,54.1,54.07,54.09,13700.0,47.5611,47.5611,47.5348,47.5523,13700.0
2013-07-24 11:25:00,54.1,54.1,54.06,54.07,18500.0,47.5611,47.5611,47.526,47.5348,18500.0
2013-07-24 11:30:00,54.05,54.09,54.05,54.05,10800.0,47.5172,47.5523,47.5172,47.5172,10800.0
2013-07-24 11:35:00,54.06,54.09,54.05,54.07,11600.0,47.526,47.5523,47.5172,47.5348,11600.0
2013-07-24 11:40:00,54.07,54.09,54.07,54.08,10800.0,47.5348,47.5523,47.5348,47.5436,10800.0
2013-07-24 11:45:00,54.08,54.09,54.04,54.04,9300.0,47.5436,47.5523,47.5084,47.5084,9300.0
2013-07-24 11:50:00,54.04,54.05,54.01,54.04,9800.0,47.5084,47.5172,47.482,47.5084,9800.0
2013-07-24 11:55:00,54.04,54.05,54.01,54.03,12300.0,47.5084,47.5172,47.482,47.4996,12300.0
2013-07-24 12:00:00,54.04,54.04,53.92,53.92,9700.0,47.5084,47.5084,47.4029,47.4029,9700.0
2013-07-24 12:05:00,53.92,53.99,53.89,53.9,15200.0,47.4029,47.4644,47.3765,47.3853,15200.0
2013-07-24 12:10:00,53.88,53.89,53.8,53.8,11300.0,47.3677,47.3765,47.2974,47.2974,11300.0
2013-07-24 12:15:00,53.81,53.88,53.81,53.85,10300.0,47.3062,47.3677,47.3062,47.3414,10300.0
2013-07-24 12:20:00,53.85,53.9,53.83,53.89,17900.0,47.3414,47.3853,47.3238,47.3765,17900.0
2013-07-24 12:25:00,53.88,53.88,53.85,53.85,10100.0,47.3677,47.3677,47.3414,47.3414,10100.0
2013-07-24 12:30:00,53.84,53.85,53.78,53.79,9900.0,47.3326,47.3414,47.2798,47.2886,9900.0
2013-07-24 12:35:00,53.79,53.84,53.78,53.84,10800.0,47.2886,47.3326,47.2798,47.3326,10800.0
2013-07-24 12:40:00,53.83,53.83,53.76,53.79,11700.0,47.3238,47.3238,47.2622,47.2886,11700.0
2013-07-24 12:45:00,53.8,53.87,53.8,53.85,7100.0,47.2974,47.3589,47.2974,47.3414,7100.0
2013-07-24 12:50:00,53.86,53.87,53.83,53.83,5500.0,47.3501,47.3589,47.3238,47.3238,5500.0
2013-07-24 12:55:00,53.84,53.87,53.79,53.82,15400.0,47.3326,47.3589,47.2886,47.315,15400.0
2013-07-24 13:00:00,53.81,53.87,53.81,53.85,10400.0,47.3062,47.3589,47.3062,47.3414,10400.0
2013-07-24 13:05:00,53.84,53.87,53.78,53.84,10300.0,47.3326,47.3589,47.2798,47.3326,10300.0
2013-07-24 13:10:00,53.83,53.92,53.82,53.89,18500.0,47.3238,47.4029,47.315,47.3765,18500.0
2013-07-24 13:15:00,53.9,53.93,53.87,53.91,26000.0,47.3853,47.4117,47.3589,47.3941,26000.0
2013-07-24 13:20:00,53.91,53.91,53.88,53.9,20800.0,47.3941,47.3941,47.3677,47.3853,20800.0
2013-07-24 13:25:00,53.9,53.95,53.9,53.93,20500.0,47.3853,47.4293,47.3853,47.4117,20500.0
2013-07-24 13:30:00,53.9,53.95,53.89,53.91,37300.0,47.3853,47.4293,47.3765,47.3941,37300.0
2013-07-24 13:35:00,53.9,53.94,53.89,53.94,21000.0,47.3853,47.4205,47.3765,47.4205,21000.0
2013-07-24 13:40:00,53.94,53.98,53.92,53.97,23800.0,47.4205,47.4556,47.4029,47.4469,23800.0
2013-07-24 13:45:00,53.98,54.0,53.92,53.97,18500.0,47.4556,47.4732,47.4029,47.4469,18500.0
2013-07-24 13:50:00,53.97,53.98,53.92,53.92,33300.0,47.4469,47.4556,47.4029,47.4029,33300.0
2013-07-24 13:55:00,53.92,53.99,53.92,53.99,11700.0,47.4029,47.4644,47.4029,47.4644,11700.0
2013-07-24 14:00:00,53.98,54.03,53.97,54.02,22200.0,47.4556,47.4996,47.4469,47.4908,22200.0
2013-07-24 14:05:00,54.02,54.08,54.01,54.06,62700.0,47.4908,47.5436,47.482,47.526,62700.0
2013-07-24 14:10:00,54.06,54.09,54.05,54.06,16500.0,47.526,47.5523,47.5172,47.526,16500.0
2013-07-24 14:15:00,54.06,54.08,54.04,54.06,12700.0,47.526,47.5436,47.5084,47.526,12700.0
2013-07-24 14:20:00,54.06,54.07,54.03,54.05,14100.0,47.526,47.5348,47.4996,47.5172,14100.0
2013-07-24 14:25:00,54.05,54.06,54.03,54.04,17100.0,47.5172,47.526,47.4996,47.5084,17100.0
2013-07-24 14:30:00,54.04,54.06,54.02,54.05,23800.0,47.5084,47.526,47.4908,47.5172,23800.0
2013-07-24 14:35:00,54.05,54.06,54.03,54.04,29700.0,47.5172,47.526,47.4996,47.5084,29700.0
2013-07-24 14:40:00,54.05,54.06,53.99,54.03,20400.0,47.5172,47.526,47.4644,47.4996,20400.0
2013-07-24 14:45:00,54.04,54.06,54.02,54.03,28200.0,47.5084,47.526,47.4908,47.4996,28200.0
2013-07-24 14:50:00,54.04,54.07,54.04,54.06,21900.0,47.5084,47.5348,47.5084,47.526,21900.0
2013-07-24 14:55:00,54.04,54.1,54.04,54.1,20000.0,47.5084,47.5611,47.5084,47.5611,20000.0
2013-07-24 15:00:00,54.09,54.1,54.03,54.05,13600.0,47.5523,47.5611,47.4996,47.5172,13600.0
2013-07-24 15:05:00,54.04,54.05,54.0,54.04,42900.0,47.5084,47.5172,47.4732,47.5084,42900.0
2013-07-24 15:10:00,54.04,54.04,53.99,53.99,22000.0,47.5084,47.5084,47.4644,47.4644,22000.0
2013-07-24 15:15:00,53.99,54.01,53.95,53.98,20600.0,47.4644,47.482,47.4293,47.4556,20600.0
2013-07-24 15:20:00,53.98,54.02,53.97,54.0,25700.0,47.4556,47.4908,47.4469,47.4732,25700.0
2013-07-24 15:25:00,53.99,54.04,53.98,54.04,23700.0,47.4644,47.5084,47.4556,47.5084,23700.0
2013-07-24 15:30:00,54.03,54.05,53.99,54.0,89500.0,47.4996,47.5172,47.4644,47.4732,89500.0
2013-07-24 15:35:00,54.0,54.07,53.99,54.05,45800.0,47.4732,47.5348,47.4644,47.5172,45800.0
2013-07-24 15:40:00,54.06,54.15,54.05,54.11,57000.0,47.526,47.6051,47.5172,47.5699,57000.0
2013-07-24 15:45:00,54.12,54.15,54.11,54.14,56200.0,47.5787,47.6051,47.5699,47.5963,56200.0
2013-07-24 15:50:00,54.14,54.15,54.1,54.15,73500.0,47.5963,47.6051,47.5611,47.6051,73500.0
2013-07-24 15:55:00,54.15,54.25,54.14,54.22,346600.0,47.6051,47.693,47.5963,47.6666,346600.0
2013-07-25 09:30:00,54.16,54.37,54.1,54.25,58900.0,47.6139,47.7985,47.5611,47.693,58900.0
2013-07-25 09:35:00,54.26,54.29,54.16,54.18,11900.0,47.7018,47.7282,47.6139,47.6315,11900.0
2013-07-25 09:40:00,54.18,54.19,54.01,54.05,15600.0,47.6315,47.6403,47.482,47.5172,15600.0
2013-07-25 09:45:00,54.05,54.14,54.05,54.13,27400.0,47.5172,47.5963,47.5172,47.5875,27400.0
2013-07-25 09:50:00,54.12,54.19,54.08,54.11,12100.0,47.5787,47.6403,47.5436,47.5699,12100.0
2013-07-25 09:55:00,54.13,54.14,54.09,54.13,15500.0,47.5875,47.5963,47.5523,47.5875,15500.0
2013-07-25 10:00:00,54.1,54.16,54.1,54.11,10700.0,47.5611,47.6139,47.5611,47.5699,10700.0
2013-07-25 10:05:00,54.12,54.2,54.1,54.16,11200.0,47.5787,47.6491,47.5611,47.6139,11200.0
2013-07-25 10:10:00,54.13,54.14,54.04,54.11,187700.0,47.5875,47.5963,47.5084,47.5699,187700.0
2013-07-25 10:15:00,54.13,54.15,54.09,54.13,6700.0,47.5875,47.6051,47.5523,47.5875,6700.0
2013-07-25 10:20:00,54.1,54.12,54.07,54.12,14800.0,47.5611,47.5787,47.5348,47.5787,14800.0
2013-07-25 10:25:00,54.12,54.13,54.09,54.12,8200.0,47.5787,47.5875,47.5523,47.5787,8200.0
2013-07-25 10:30:00,54.1,54.2,54.1,54.16,71500.0,47.5611,47.6491,47.5611,47.6139,71500.0
2013-07-25 10:35:00,54.16,54.24,54.1,54.12,20400.0,47.6139,47.6842,47.5611,47.5787,20400.0
2013-07-25 10:40:00,54.12,54.14,54.11,54.13,54900.0,47.5787,47.5963,47.5699,47.5875,54900.0
2013-07-25 10:45:00,54.14,54.25,54.14,54.22,38000.0,47.5963,47.693,47.5963,47.6666,38000.0
2013-07-25 10:50:00,54.22,54.25,54.15,54.2,23900.0,47.6666,47.693,47.6051,47.6491,23900.0
2013-07-25 10:55:00,54.19,54.23,54.18,54.2,7000.0,47.6403,47.6754,47.6315,47.6491,7000.0
2013-07-25 11:00:00,54.2,54.25,54.14,54.14,30800.0,47.6491,47.693,47.5963,47.5963,30800.0
2013-07-25 11:05:00,54.13,54.13,54.01,54.02,5200.0,47.5875,47.5875,47.482,47.4908,5200.0
2013-07-25 11:10:00,54.03,54.11,54.02,54.05,22300.0,47.4996,47.5699,47.4908,47.5172,22300.0
2013-07-25 11:15:00,54.04,54.04,54.0,54.0,8300.0,47.5084,47.5084,47.4732,47.4732,8300.0
2013-07-25 11:20:00,54.0,54.01,53.97,54.01,14900.0,47.4732,47.482,47.4469,47.482,14900.0
2013-07-25 11:25:00,54.0,54.01,53.91,53.91,58600.0,47.4732,47.482,47.3941,47.3941,58600.0
2013-07-25 11:30:00,53.92,53.97,53.9,53.96,27200.0,47.4029,47.4469,47.3853,47.4381,27200.0
2013-07-25 11:35:00,53.97,53.97,53.81,53.81,4000.0,47.4469,47.4469,47.3062,47.3062,4000.0
2013-07-25 11:40:00,53.8,53.87,53.8,53.83,6000.0,47.2974,47.3589,47.2974,47.3238,6000.0
2013-07-25 11:45:00,53.82,53.88,53.8,53.84,8300.0,47.315,47.3677,47.2974,47.3326,8300.0
2013-07-25 11:50:00,53.83,53.86,53.79,53.84,5600.0,47.3238,47.3501,47.2886,47.3326,5600.0
2013-07-25 11:55:00,53.83,53.85,53.81,53.81,6400.0,47.3238,47.3414,47.3062,47.3062,6400.0
2013-07-25 12:00:00,53.8,53.82,53.73,53.73,6900.0,47.2974,47.315,47.2359,47.2359,6900.0
2013-07-25 12:05:00,53.73,53.79,53.72,53.79,14600.0,47.2359,47.2886,47.2271,47.2886,14600.0
2013-07-25 12:10:00,53.8,53.85,53.76,53.84,29400.0,47.2974,47.3414,47.2622,47.3326,29400.0
2013-07-25 12:15:00,53.85,54.01,53.85,53.98,41900.0,47.3414,47.482,47.3414,47.4556,41900.0
2013-07-25 12:20:00,53.98,54.04,53.96,54.04,23200.0,47.4556,47.5084,47.4381,47.5084,23200.0
2013-07-25 12:25:00,54.04,54.13,54.01,54.09,63800.0,47.5084,47.5875,47.482,47.5523,63800.0
2013-07-25 12:30:00,54.09,54.19,54.09,54.1,45900.0,47.5523,47.6403,47.5523,47.5611,45900.0
2013-07-25 12:35:00,54.11,54.11,54.01,54.05,47300.0,47.5699,47.5699,47.482,47.5172,47300.0
2013-07-25 12:40:00,54.05,54.05,53.99,54.03,21800.0,47.5172,47.5172,47.4644,47.4996,21800.0
2013-07-25 12:45:00,54.05,54.14,54.05,54.12,112200.0,47.5172,47.5963,47.5172,47.5787,112200.0
2013-07-25 12:50:00,54.09,54.15,54.08,54.11,9800.0,47.5523,47.6051,47.5436,47.5699,9800.0
2013-07-25 12:55:00,54.11,54.16,54.11,54.14,6100.0,47.5699,47.6139,47.5699,47.5963,6100.0
2013-07-25 13:00:00,54.14,54.21,54.13,54.21,56200.0,47.5963,47.6578,47.5875,47.6578,56200.0
2013-07-25 13:05:00,54.21,54.24,54.18,54.24,11700.0,47.6578,47.6842,47.6315,47.6842,11700.0
2013-07-25 13:10:00,54.23,54.26,54.23,54.24,60600.0,47.6754,47.7018,47.6754,47.6842,60600.0
2013-07-25 13:15:00,54.23,54.26,54.23,54.25,20000.0,47.6754,47.7018,47.6754,47.693,20000.0
2013-07-25 13:20:00,54.25,54.26,54.22,54.22,38800.0,47.693,47.7018,47.6666,47.6666,38800.0
2013-07-25 13:25:00,54.22,54.24,54.19,54.24,6100.0,47.6666,47.6842,47.6403,47.6842,6100.0
2013-07-25 13:30:00,54.24,54.26,54.24,54.26,7700.0,47.6842,47.7018,47.6842,47.7018,7700.0
2013-07-25 13:35:00,54.25,54.27,54.24,54.26,28400.0,47.693,47.7106,47.6842,47.7018,28400.0
2013-07-25 13:40:00,54.25,54.27,54.24,54.25,15000.0,47.693,47.7106,47.6842,47.693,15000.0
2013-07-25 13:45:00,54.24,54.27,54.19,54.26,30600.0,47.6842,47.7106,47.6403,47.7018,30600.0
2013-07-25 13:50:00,54.27,54.29,54.21,54.21,13000.0,47.7106,47.7282,47.6578,47.6578,13000.0
2013-07-25 13:55:00,54.21,54.23,54.21,54.22,8300.0,47.6578,47.6754,47.6578,47.6666,8300.0
2013-07-25 14:00:00,54.2,54.26,54.19,54.25,43100.0,47.6491,47.7018,47.6403,47.693,43100.0
2013-07-25 14:05:00,54.25,54.28,54.22,54.22,32200.0,47.693,47.7194,47.6666,47.6666,32200.0
2013-07-25 14:10:00,54.23,54.23,54.2,54.2,6400.0,47.6754,47.6754,47.6491,47.6491,6400.0
2013-07-25 14:15:00,54.21,54.22,54.16,54.19,8100.0,47.6578,47.6666,47.6139,47.6403,8100.0
2013-07-25 14:20:00,54.19,54.2,54.18,54.19,6100.0,47.6403,47.6491,47.6315,47.6403,6100.0
2013-07-25 14:25:00,54.19,54.2,54.13,54.19,12100.0,47.6403,47.6491,47.5875,47.6403,12100.0
2013-07-25 14:30:00,54.19,54.2,54.12,54.17,9200.0,47.6403,47.6491,47.5787,47.6227,9200.0
2013-07-25 14:35:00,54.16,54.19,54.14,54.17,10000.0,47.6139,47.6403,47.5963,47.6227,10000.0
2013-07-25 14:40:00,54.16,54.19,54.15,54.16,8200.0,47.6139,47.6403,47.6051,47.6139,8200.0
2013-07-25 14:45:00,54.16,54.18,54.15,54.15,5900.0,47.6139,47.6315,47.6051,47.6051,5900.0
2013-07-25 14:50:00,54.15,54.2,54.15,54.17,10900.0,47.6051,47.6491,47.6051,47.6227,10900.0
2013-07-25 14:55:00,54.17,54.18,54.15,54.15,14300.0,47.6227,47.6315,47.6051,47.6051,14300.0
2013-07-25 15:00:00,54.15,54.2,54.13,54.16,40500.0,47.6051,47.6491,47.5875,47.6139,40500.0
2013-07-25 15:05:00,54.16,54.17,54.12,54.17,17100.0,47.6139,47.6227,47.5787,47.6227,17100.0
2013-07-25 15:10:00,54.16,54.2,54.15,54.19,14300.0,47.6139,47.6491,47.6051,47.6403,14300.0
2013-07-25 15:15:00,54.2,54.24,54.19,54.23,16600.0,47.6491,47.6842,47.6403,47.6754,16600.0
2013-07-25 15:20:00,54.23,54.25,54.17,54.25,47700.0,47.6754,47.693,47.6227,47.693,47700.0
2013-07-25 15:25:00,54.24,54.25,54.2,54.21,70300.0,47.6842,47.693,47.6491,47.6578,70300.0
2013-07-25 15:30:00,54.21,54.21,54.16,54.17,45200.0,47.6578,47.6578,47.6139,47.6227,45200.0
2013-07-25 15:35:00,54.17,54.21,54.16,54.2,50300.0,47.6227,47.6578,47.6139,47.6491,50300.0
2013-07-25 15:40:00,54.2,54.21,54.13,54.15,49200.0,47.6491,47.6578,47.5875,47.6051,49200.0
2013-07-25 15:45:00,54.15,54.15,54.0,54.09,83400.0,47.6051,47.6051,47.4732,47.5523,83400.0
2013-07-25 15:50:00,54.1,54.19,54.08,54.19,121400.0,47.5611,47.6403,47.5436,47.6403,121400.0
2013-07-25 15:55:00,54.19,54.22,54.14,54.22,163900.0,47.6403,47.6666,47.5963,47.6666,163900.0
2013-07-26 09:30:00,54.03,54.05,53.79,53.99,48000.0,47.4996,47.5172,47.2886,47.4644,48000.0
2013-07-26 09:35:00,53.91,53.96,53.83,53.83,14000.0,47.3941,47.4381,47.3238,47.3238,14000.0
2013-07-26 09:40:00,53.85,53.85,53.65,53.75,34200.0,47.3414,47.3414,47.1655,47.2534,34200.0
2013-07-26 09:45:00,53.75,53.85,53.7,53.8,31600.0,47.2534,47.3414,47.2095,47.2974,31600.0
2013-07-26 09:50:00,53.8,53.8,53.65,53.74,11000.0,47.2974,47.2974,47.1655,47.2447,11000.0
2013-07-26 09:55:00,53.74,53.79,53.69,53.76,28200.0,47.2447,47.2886,47.2007,47.2622,28200.0
2013-07-26 10:00:00,53.75,53.81,53.69,53.73,48400.0,47.2534,47.3062,47.2007,47.2359,48400.0
2013-07-26 10:05:00,53.74,53.76,53.71,53.71,60600.0,47.2447,47.2622,47.2183,47.2183,60600.0
2013-07-26 10:10:00,53.69,53.86,53.67,53.83,43100.0,47.2007,47.3501,47.1831,47.3238,43100.0
2013-07-26 10:15:00,53.84,53.87,53.8,53.86,50800.0,47.3326,47.3589,47.2974,47.3501,50800.0
2013-07-26 10:20:00,53.86,53.9,53.84,53.88,9300.0,47.3501,47.3853,47.3326,47.3677,9300.0
2013-07-26 10:25:00,53.89,53.89,53.78,53.8,95600.0,47.3765,47.3765,47.2798,47.2974,95600.0
2013-07-26 10:30:00,53.78,53.8,53.74,53.77,27400.0,47.2798,47.2974,47.2447,47.271,27400.0
2013-07-26 10:35:00,53.77,53.77,53.67,53.72,45100.0,47.271,47.271,47.1831,47.2271,45100.0
2013-07-26 10:40:00,53.72,53.72,53.68,53.7,24200.0,47.2271,47.2271,47.1919,47.2095,24200.0
2013-07-26 10:45:00,53.7,53.7,53.53,53.62,41300.0,47.2095,47.2095,47.06,47.1392,41300.0
2013-07-26 10:50:00,53.62,53.64,53.58,53.6,18200.0,47.1392,47.1567,47.104,47.1216,18200.0
2013-07-26 10:55:00,53.6,53.66,53.6,53.65,43300.0,47.1216,47.1743,47.1216,47.1655,43300.0
2013-07-26 11:00:00,53.63,53.64,53.58,53.6,27600.0,47.1479,47.1567,47.104,47.1216,27600.0
2013-07-26 11:05:00,53.61,53.65,53.6,53.64,10500.0,47.1304,47.1655,47.1216,47.1567,10500.0
2013-07-26 11:10:00,53.63,53.64,53.55,53.64,13200.0,47.1479,47.1567,47.0776,47.1567,13200.0
2013-07-26 11:15:00,53.63,53.67,53.63,53.67,24000.0,47.1479,47.1831,47.1479,47.1831,24000.0
2013-07-26 11:20:00,53.67,53.73,53.55,53.62,57600.0,47.1831,47.2359,47.0776,47.1392,57600.0
2013-07-26 11:25:00,53.64,53.69,53.63,53.64,12900.0,47.1567,47.2007,47.1479,47.1567,12900.0
2013-07-26 11:30:00,53.64,53.67,53.64,53.67,17100.0,47.1567,47.1831,47.1567,47.1831,17100.0
2013-07-26 11:35:00,53.67,53.67,53.59,53.59,4600.0,47.1831,47.1831,47.1128,47.1128,4600.0
2013-07-26 11:40:00,53.57,53.57,53.45,53.46,17700.0,47.0952,47.0952,46.9897,46.9985,17700.0
2013-07-26 11:45:00,53.47,53.61,53.47,53.53,11000.0,47.0073,47.1304,47.0073,47.06,11000.0
2013-07-26 11:50:00,53.54,53.55,53.5,53.51,13900.0,47.0688,47.0776,47.0337,47.0424,13900.0
2013-07-26 11:55:00,53.52,53.55,53.47,53.47,15000.0,47.0512,47.0776,47.0073,47.0073,15000.0
2013-07-26 12:00:00,53.47,53.49,53.45,53.45,8700.0,47.0073,47.0249,46.9897,46.9897,8700.0
2013-07-26 12:05:00,53.45,53.52,53.45,53.45,12300.0,46.9897,47.0512,46.9897,46.9897,12300.0
2013-07-26 12:10:00,53.44,53.49,53.44,53.44,16000.0,46.9809,47.0249,46.9809,46.9809,16000.0
2013-07-26 12:15:00,53.45,53.47,53.38,53.39,16500.0,46.9897,47.0073,46.9282,46.937,16500.0
2013-07-26 12:20:00,53.39,53.41,53.3,53.3,156100.0,46.937,46.9545,46.8578,46.8578,156100.0
2013-07-26 12:25:00,53.3,53.31,53.25,53.27,43300.0,46.8578,46.8666,46.8139,46.8315,43300.0
2013-07-26 12:30:00,53.31,53.36,53.29,53.36,7600.0,46.8666,46.9106,46.849,46.9106,7600.0
2013-07-26 12:35:00,53.36,53.37,53.34,53.36,9800.0,46.9106,46.9194,46.893,46.9106,9800.0
2013-07-26 12:40:00,53.36,53.49,53.36,53.47,70700.0,46.9106,47.0249,46.9106,47.0073,70700.0
2013-07-26 12:45:00,53.48,53.61,53.48,53.61,25500.0,47.0161,47.1304,47.0161,47.1304,25500.0
2013-07-26 12:50:00,53.62,53.68,53.59,53.59,14600.0,47.1392,47.1919,47.1128,47.1128,14600.0
2013-07-26 12:55:00,53.59,53.61,53.58,53.59,8800.0,47.1128,47.1304,47.104,47.1128,8800.0
2013-07-26 13:00:00,53.59,53.65,53.59,53.64,8600.0,47.1128,47.1655,47.1128,47.1567,8600.0
2013-07-26 13:05:00,53.64,53.75,53.63,53.75,12900.0,47.1567,47.2534,47.1479,47.2534,12900.0
2013-07-26 13:10:00,53.74,53.77,53.73,53.74,15900.0,47.2447,47.271,47.2359,47.2447,15900.0
2013-07-26 13:15:00,53.74,53.85,53.74,53.77,59900.0,47.2447,47.3414,47.2447,47.271,59900.0
2013-07-26 13:20:00,53.78,53.85,53.77,53.8,28300.0,47.2798,47.3414,47.271,47.2974,28300.0
2013-07-26 13:25:00,53.8,53.82,53.74,53.74,23300.0,47.2974,47.315,47.2447,47.2447,23300.0
2013-07-26 13:30:00,53.75,53.75,53.66,53.66,21900.0,47.2534,47.2534,47.1743,47.1743,21900.0
2013-07-26 13:35:00,53.66,53.66,53.58,53.58,14900.0,47.1743,47.1743,47.104,47.104,14900.0
2013-07-26 13:40:00,53.58,53.66,53.57,53.62,19800.0,47.104,47.1743,47.0952,47.1392,19800.0
2013-07-26 13:45:00,53.6,53.65,53.6,53.61,28600.0,47.1216,47.1655,47.1216,47.1304,28600.0
2013-07-26 13:50:00,53.63,53.66,53.6,53.66,30200.0,47.1479,47.1743,47.1216,47.1743,30200.0
2013-07-26 13:55:00,53.66,53.66,53.6,53.62,44600.0,47.1743,47.1743,47.1216,47.1392,44600.0
2013-07-26 14:00:00,53.62,53.73,53.61,53.73,13000.0,47.1392,47.2359,47.1304,47.2359,13000.0
2013-07-26 14:05:00,53.76,53.83,53.76,53.81,6200.0,47.2622,47.3238,47.2622,47.3062,6200.0
2013-07-26 14:10:00,53.82,53.94,53.81,53.9,24200.0,47.315,47.4205,47.3062,47.3853,24200.0
2013-07-26 14:15:00,53.91,53.94,53.87,53.87,16300.0,47.3941,47.4205,47.3589,47.3589,16300.0
2013-07-26 14:20:00,53.88,53.88,53.82,53.85,12200.0,47.3677,47.3677,47.315,47.3414,12200.0
2013-07-26 14:25:00,53.85,53.85,53.79,53.79,10900.0,47.3414,47.3414,47.2886,47.2886,10900.0
2013-07-26 14:30:00,53.79,53.83,53.79,53.81,15800.0,47.2886,47.3238,47.2886,47.3062,15800.0
2013-07-26 14:35:00,53.82,53.83,53.76,53.77,13000.0,47.315,47.3238,47.2622,47.271,13000.0
2013-07-26 14:40:00,53.76,53.79,53.76,53.79,13300.0,47.2622,47.2886,47.2622,47.2886,13300.0
2013-07-26 14:45:00,53.8,53.8,53.76,53.76,19100.0,47.2974,47.2974,47.2622,47.2622,19100.0
2013-07-26 14:50:00,53.77,53.86,53.77,53.81,25800.0,47.271,47.3501,47.271,47.3062,25800.0
2013-07-26 14:55:00,53.79,53.82,53.79,53.81,11100.0,47.2886,47.315,47.2886,47.3062,11100.0
2013-07-26 15:00:00,53.82,53.82,53.77,53.79,20400.0,47.315,47.315,47.271,47.2886,20400.0
2013-07-26 15:05:00,53.78,53.78,53.73,53.78,25800.0,47.2798,47.2798,47.2359,47.2798,25800.0
2013-07-26 15:10:00,53.78,53.81,53.77,53.78,19700.0,47.2798,47.3062,47.271,47.2798,19700.0
2013-07-26 15:15:00,53.79,53.79,53.71,53.74,20800.0,47.2886,47.2886,47.2183,47.2447,20800.0
2013-07-26 15:20:00,53.74,53.81,53.73,53.8,32700.0,47.2447,47.3062,47.2359,47.2974,32700.0
2013-07-26 15:25:00,53.8,53.86,53.8,53.81,22600.0,47.2974,47.3501,47.2974,47.3062,22600.0
2013-07-26 15:30:00,53.8,53.8,53.66,53.66,52500.0,47.2974,47.2974,47.1743,47.1743,52500.0
2013-07-26 15:35:00,53.68,53.78,53.68,53.76,45000.0,47.1919,47.2798,47.1919,47.2622,45000.0
2013-07-26 15:40:00,53.76,53.83,53.75,53.76,69300.0,47.2622,47.3238,47.2534,47.2622,69300.0
2013-07-26 15:45:00,53.77,53.8,53.73,53.77,90100.0,47.271,47.2974,47.2359,47.271,90100.0
2013-07-26 15:50:00,53.76,53.8,53.73,53.79,92700.0,47.2622,47.2974,47.2359,47.2886,92700.0
2013-07-26 15:55:00,53.79,53.86,53.75,53.77,204700.0,47.2886,47.3501,47.2534,47.271,204700.0
2013-07-29 09:30:00,53.81,53.97,53.61,53.74,21700.0,47.3062,47.4469,47.1304,47.2447,21700.0
2013-07-29 09:35:00,53.82,53.85,53.75,53.85,20600.0,47.315,47.3414,47.2534,47.3414,20600.0
2013-07-29 09:40:00,53.85,53.96,53.85,53.89,36000.0,47.3414,47.4381,47.3414,47.3765,36000.0
2013-07-29 09:45:00,53.87,53.93,53.85,53.9,35300.0,47.3589,47.4117,47.3414,47.3853,35300.0
2013-07-29 09:50:00,53.88,53.9,53.81,53.85,14300.0,47.3677,47.3853,47.3062,47.3414,14300.0
2013-07-29 09:55:00,53.85,53.86,53.82,53.85,27500.0,47.3414,47.3501,47.315,47.3414,27500.0
2013-07-29 10:00:00,53.83,53.85,53.63,53.75,46700.0,47.3238,47.3414,47.1479,47.2534,46700.0
2013-07-29 10:05:00,53.74,53.83,53.71,53.83,19300.0,47.2447,47.3238,47.2183,47.3238,19300.0
2013-07-29 10:10:00,53.83,53.84,53.79,53.79,17500.0,47.3238,47.3326,47.2886,47.2886,17500.0
2013-07-29 10:15:00,53.79,53.8,53.66,53.66,45900.0,47.2886,47.2974,47.1743,47.1743,45900.0
2013-07-29 10:20:00,53.67,53.67,53.59,53.61,54000.0,47.1831,47.1831,47.1128,47.1304,54000.0
2013-07-29 10:25:00,53.59,53.63,53.56,53.61,60000.0,47.1128,47.1479,47.0864,47.1304,60000.0
2013-07-29 10:30:00,53.61,53.61,53.44,53.45,44600.0,47.1304,47.1304,46.9809,46.9897,44600.0
2013-07-29 10:35:00,53.46,53.6,53.46,53.59,13500.0,46.9985,47.1216,46.9985,47.1128,13500.0
2013-07-29 10:40:00,53.59,53.66,53.59,53.66,32000.0,47.1128,47.1743,47.1128,47.1743,32000.0
2013-07-29 10:45:00,53.68,53.74,53.68,53.74,10500.0,47.1919,47.2447,47.1919,47.2447,10500.0
2013-07-29 10:50:00,53.74,53.84,53.74,53.79,40000.0,47.2447,47.3326,47.2447,47.2886,40000.0
2013-07-29 10:55:00,53.81,53.9,53.8,53.9,24400.0,47.3062,47.3853,47.2974,47.3853,24400.0
2013-07-29 11:00:00,53.89,53.9,53.88,53.89,16400.0,47.3765,47.3853,47.3677,47.3765,16400.0
2013-07-29 11:05:00,53.88,53.9,53.79,53.81,9700.0,47.3677,47.3853,47.2886,47.3062,9700.0
2013-07-29 11:10:00,53.8,53.83,53.77,53.8,17000.0,47.2974,47.3238,47.271,47.2974,17000.0
2013-07-29 11:15:00,53.81,53.83,53.71,53.73,15900.0,47.3062,47.3238,47.2183,47.2359,15900.0
2013-07-29 11:20:00,53.73,53.73,53.69,53.71,14700.0,47.2359,47.2359,47.2007,47.2183,14700.0
2013-07-29 11:25:00,53.7,53.71,53.67,53.7,10900.0,47.2095,47.2183,47.1831,47.2095,10900.0
2013-07-29 11:30:00,53.69,53.69,53.65,53.67,22000.0,47.2007,47.2007,47.1655,47.1831,22000.0
2013-07-29 11:35:00,53.66,53.69,53.65,53.68,56900.0,47.1743,47.2007,47.1655,47.1919,56900.0
2013-07-29 11:40:00,53.68,53.71,53.67,53.69,14200.0,47.1919,47.2183,47.1831,47.2007,14200.0
2013-07-29 11:45:00,53.68,53.69,53.63,53.66,31800.0,47.1919,47.2007,47.1479,47.1743,31800.0
2013-07-29 11:50:00,53.66,53.67,53.63,53.64,11500.0,47.1743,47.1831,47.1479,47.1567,11500.0
2013-07-29 11:55:00,53.63,53.65,53.63,53.65,5700.0,47.1479,47.1655,47.1479,47.1655,5700.0
2013-07-29 12:00:00,53.64,53.66,53.64,53.66,13000.0,47.1567,47.1743,47.1567,47.1743,13000.0
2013-07-29 12:05:00,53.66,53.66,53.61,53.62,13300.0,47.1743,47.1743,47.1304,47.1392,13300.0
2013-07-29 12:10:00,53.61,53.62,53.59,53.59,27100.0,47.1304,47.1392,47.1128,47.1128,27100.0
2013-07-29 12:15:00,53.59,53.61,53.56,53.58,9200.0,47.1128,47.1304,47.0864,47.104,9200.0
2013-07-29 12:20:00,53.59,53.59,53.57,53.58,4400.0,47.1128,47.1128,47.0952,47.104,4400.0
2013-07-29 12:25:00,53.59,53.59,53.56,53.59,23400.0,47.1128,47.1128,47.0864,47.1128,23400.0
2013-07-29 12:30:00,53.59,53.65,53.57,53.65,70000.0,47.1128,47.1655,47.0952,47.1655,70000.0
2013-07-29 12:35:00,53.65,53.73,53.65,53.72,5000.0,47.1655,47.2359,47.1655,47.2271,5000.0
2013-07-29 12:40:00,53.73,53.8,53.73,53.77,9200.0,47.2359,47.2974,47.2359,47.271,9200.0
2013-07-29 12:45:00,53.79,53.8,53.76,53.78,9900.0,47.2886,47.2974,47.2622,47.2798,9900.0
2013-07-29 12:50:00,53.79,53.79,53.75,53.76,7900.0,47.2886,47.2886,47.2534,47.2622,7900.0
2013-07-29 12:55:00,53.76,53.77,53.76,53.77,3300.0,47.2622,47.271,47.2622,47.271,3300.0
2013-07-29 13:00:00,53.76,53.78,53.74,53.75,9800.0,47.2622,47.2798,47.2447,47.2534,9800.0
2013-07-29 13:05:00,53.75,53.79,53.75,53.78,5400.0,47.2534,47.2886,47.2534,47.2798,5400.0
2013-07-29 13:10:00,53.78,53.79,53.76,53.76,10500.0,47.2798,47.2886,47.2622,47.2622,10500.0
2013-07-29 13:15:00,53.78,53.79,53.75,53.77,15500.0,47.2798,47.2886,47.2534,47.271,15500.0
2013-07-29 13:20:00,53.78,53.8,53.77,53.77,8500.0,47.2798,47.2974,47.271,47.271,8500.0
2013-07-29 13:25:00,53.78,53.8,53.76,53.77,30500.0,47.2798,47.2974,47.2622,47.271,30500.0
2013-07-29 13:30:00,53.76,53.78,53.74,53.78,35300.0,47.2622,47.2798,47.2447,47.2798,35300.0
2013-07-29 13:35:00,53.79,53.81,53.77,53.8,17600.0,47.2886,47.3062,47.271,47.2974,17600.0
2013-07-29 13:40:00,53.8,53.86,53.8,53.8,42100.0,47.2974,47.3501,47.2974,47.2974,42100.0
2013-07-29 13:45:00,53.79,53.82,53.78,53.8,15300.0,47.2886,47.315,47.2798,47.2974,15300.0
2013-07-29 13:50:00,53.8,53.82,53.78,53.82,16100.0,47.2974,47.315,47.2798,47.315,16100.0
2013-07-29 13:55:00,53.82,53.87,53.81,53.87,28400.0,47.315,47.3589,47.3062,47.3589,28400.0
2013-07-29 14:00:00,53.88,53.99,53.88,53.99,44100.0,47.3677,47.4644,47.3677,47.4644,44100.0
2013-07-29 14:05:00,53.98,54.01,53.95,54.01,47900.0,47.4556,47.482,47.4293,47.482,47900.0
2013-07-29 14:10:00,54.01,54.08,54.01,54.08,35100.0,47.482,47.5436,47.482,47.5436,35100.0
2013-07-29 14:15:00,54.08,54.08,54.04,54.04,12900.0,47.5436,47.5436,47.5084,47.5084,12900.0
2013-07-29 14:20:00,54.04,54.05,53.99,54.02,57900.0,47.5084,47.5172,47.4644,47.4908,57900.0
2013-07-29 14:25:00,54.01,54.03,54.0,54.01,18500.0,47.482,47.4996,47.4732,47.482,18500.0
2013-07-29 14:30:00,54.02,54.07,54.01,54.01,35300.0,47.4908,47.5348,47.482,47.482,35300.0
2013-07-29 14:35:00,54.0,54.03,54.0,54.02,14400.0,47.4732,47.4996,47.4732,47.4908,14400.0
2013-07-29 14:40:00,54.01,54.02,54.0,54.0,32300.0,47.482,47.4908,47.4732,47.4732,32300.0
2013-07-29 14:45:00,54.01,54.01,53.98,54.0,14400.0,47.482,47.482,47.4556,47.4732,14400.0
2013-07-29 14:50:00,54.0,54.01,53.99,54.01,14200.0,47.4732,47.482,47.4644,47.482,14200.0
2013-07-29 14:55:00,54.0,54.01,53.94,53.96,31400.0,47.4732,47.482,47.4205,47.4381,31400.0
2013-07-29 15:00:00,53.95,53.96,53.95,53.95,15800.0,47.4293,47.4381,47.4293,47.4293,15800.0
2013-07-29 15:05:00,53.96,54.01,53.96,54.0,23000.0,47.4381,47.482,47.4381,47.4732,23000.0
2013-07-29 15:10:00,54.0,54.0,53.98,53.98,16100.0,47.4732,47.4732,47.4556,47.4556,16100.0
2013-07-29 15:15:00,53.99,54.0,53.98,54.0,81000.0,47.4644,47.4732,47.4556,47.4732,81000.0
2013-07-29 15:20:00,54.0,54.0,53.99,54.0,23100.0,47.4732,47.4732,47.4644,47.4732,23100.0
2013-07-29 15:25:00,54.0,54.0,53.99,54.0,17300.0,47.4732,47.4732,47.4644,47.4732,17300.0
2013-07-29 15:30:00,54.0,54.1,54.0,54.1,52600.0,47.4732,47.5611,47.4732,47.5611,52600.0
2013-07-29 15:35:00,54.1,54.1,54.01,54.07,58500.0,47.5611,47.5611,47.482,47.5348,58500.0
2013-07-29 15:40:00,54.08,54.15,54.03,54.04,67600.0,47.5436,47.6051,47.4996,47.5084,67600.0
2013-07-29 15:45:00,54.05,54.21,54.04,54.11,120200.0,47.5172,47.6578,47.5084,47.5699,120200.0
2013-07-29 15:50:00,54.1,54.14,54.05,54.07,102800.0,47.5611,47.5963,47.5172,47.5348,102800.0
2013-07-29 15:55:00,54.08,54.19,53.99,54.17,164500.0,47.5436,47.6403,47.4644,47.6227,164500.0
2013-07-30 09:30:00,54.15,54.44,54.15,54.32,61600.0,47.6051,47.86,47.6051,47.7545,61600.0
2013-07-30 09:35:00,54.29,54.34,53.98,54.08,119400.0,47.7282,47.7721,47.4556,47.5436,119400.0
2013-07-30 09:40:00,54.08,54.08,53.91,53.99,16100.0,47.5436,47.5436,47.3941,47.4644,16100.0
2013-07-30 09:45:00,54.02,54.06,53.96,54.01,11000.0,47.4908,47.526,47.4381,47.482,11000.0
2013-07-30 09:50:00,53.98,54.05,53.97,54.02,20800.0,47.4556,47.5172,47.4469,47.4908,20800.0
2013-07-30 09:55:00,54.02,54.11,54.02,54.08,5400.0,47.4908,47.5699,47.4908,47.5436,5400.0
2013-07-30 10:00:00,54.08,54.11,54.04,54.06,9100.0,47.5436,47.5699,47.5084,47.526,9100.0
2013-07-30 10:05:00,54.05,54.1,54.0,54.04,23900.0,47.5172,47.5611,47.4732,47.5084,23900.0
2013-07-30 10:10:00,54.07,54.12,53.99,53.99,14300.0,47.5348,47.5787,47.4644,47.4644,14300.0
2013-07-30 10:15:00,54.0,54.03,53.87,53.88,119500.0,47.4732,47.4996,47.3589,47.3677,119500.0
2013-07-30 10:20:00,53.86,54.01,53.86,54.01,27600.0,47.3501,47.482,47.3501,47.482,27600.0
2013-07-30 10:25:00,54.01,54.01,53.92,54.0,25100.0,47.482,47.482,47.4029,47.4732,25100.0
2013-07-30 10:30:00,54.0,54.04,54.0,54.04,32000.0,47.4732,47.5084,47.4732,47.5084,32000.0
2013-07-30 10:35:00,54.01,54.12,54.01,54.11,70800.0,47.482,47.5787,47.482,47.5699,70800.0
2013-07-30 10:40:00,54.09,54.13,54.05,54.1,71100.0,47.5523,47.5875,47.5172,47.5611,71100.0
2013-07-30 10:45:00,54.13,54.19,54.1,54.19,38300.0,47.5875,47.6403,47.5611,47.6403,38300.0
2013-07-30 10:50:00,54.19,54.27,54.16,54.18,37200.0,47.6403,47.7106,47.6139,47.6315,37200.0
2013-07-30 10:55:00,54.19,54.19,54.03,54.04,53800.0,47.6403,47.6403,47.4996,47.5084,53800.0
2013-07-30 11:00:00,54.03,54.11,54.01,54.11,12100.0,47.4996,47.5699,47.482,47.5699,12100.0
2013-07-30 11:05:00,54.1,54.15,54.07,54.07,14300.0,47.5611,47.6051,47.5348,47.5348,14300.0
2013-07-30 11:10:00,54.08,54.09,54.03,54.05,16000.0,47.5436,47.5523,47.4996,47.5172,16000.0
2013-07-30 11:15:00,54.05,54.1,54.05,54.1,6600.0,47.5172,47.5611,47.5172,47.5611,6600.0
2013-07-30 11:20:00,54.1,54.11,54.07,54.1,18200.0,47.5611,47.5699,47.5348,47.5611,18200.0
2013-07-30 11:25:00,54.1,54.12,54.09,54.1,21700.0,47.5611,47.5787,47.5523,47.5611,21700.0
2013-07-30 11:30:00,54.1,54.12,54.09,54.09,5200.0,47.5611,47.5787,47.5523,47.5523,5200.0
2013-07-30 11:35:00,54.1,54.11,54.09,54.09,5600.0,47.5611,47.5699,47.5523,47.5523,5600.0
2013-07-30 11:40:00,54.08,54.11,54.08,54.09,14000.0,47.5436,47.5699,47.5436,47.5523,14000.0
2013-07-30 11:45:00,54.09,54.11,54.07,54.1,13100.0,47.5523,47.5699,47.5348,47.5611,13100.0
2013-07-30 11:50:00,54.1,54.11,54.08,54.08,7100.0,47.5611,47.5699,47.5436,47.5436,7100.0
2013-07-30 11:55:00,54.07,54.09,54.06,54.09,4600.0,47.5348,47.5523,47.526,47.5523,4600.0
2013-07-30 12:00:00,54.08,54.11,54.04,54.05,17700.0,47.5436,47.5699,47.5084,47.5172,17700.0
2013-07-30 12:05:00,54.07,54.07,54.03,54.05,13200.0,47.5348,47.5348,47.4996,47.5172,13200.0
2013-07-30 12:10:00,54.04,54.08,54.0,54.01,26600.0,47.5084,47.5436,47.4732,47.482,26600.0
2013-07-30 12:15:00,54.02,54.02,54.0,54.01,1900.0,47.4908,47.4908,47.4732,47.482,1900.0
2013-07-30 12:20:00,54.01,54.03,54.01,54.02,3500.0,47.482,47.4996,47.482,47.4908,3500.0
2013-07-30 12:25:00,54.03,54.04,53.98,54.0,4500.0,47.4996,47.5084,47.4556,47.4732,4500.0
2013-07-30 12:30:00,54.01,54.04,54.01,54.03,4000.0,47.482,47.5084,47.482,47.4996,4000.0
2013-07-30 12:35:00,54.02,54.06,54.01,54.01,18000.0,47.4908,47.526,47.482,47.482,18000.0
2013-07-30 12:40:00,54.02,54.05,54.01,54.04,3400.0,47.4908,47.5172,47.482,47.5084,3400.0
2013-07-30 12:45:00,54.03,54.05,54.0,54.0,25800.0,47.4996,47.5172,47.4732,47.4732,25800.0
2013-07-30 12:50:00,54.0,54.07,53.96,54.06,29400.0,47.4732,47.5348,47.4381,47.526,29400.0
2013-07-30 12:55:00,54.06,54.09,54.05,54.05,40400.0,47.526,47.5523,47.5172,47.5172,40400.0
2013-07-30 13:00:00,54.05,54.05,54.02,54.02,8300.0,47.5172,47.5172,47.4908,47.4908,8300.0
2013-07-30 13:05:00,54.03,54.06,54.02,54.05,9900.0,47.4996,47.526,47.4908,47.5172,9900.0
2013-07-30 13:10:00,54.04,54.09,54.04,54.08,5700.0,47.5084,47.5523,47.5084,47.5436,5700.0
2013-07-30 13:15:00,54.08,54.08,54.0,54.0,22400.0,47.5436,47.5436,47.4732,47.4732,22400.0
2013-07-30 13:20:00,54.01,54.02,54.0,54.01,11500.0,47.482,47.4908,47.4732,47.482,11500.0
2013-07-30 13:25:00,54.01,54.01,53.97,53.98,7200.0,47.482,47.482,47.4469,47.4556,7200.0
2013-07-30 13:30:00,53.97,53.97,53.95,53.96,22100.0,47.4469,47.4469,47.4293,47.4381,22100.0
2013-07-30 13:35:00,53.96,53.98,53.95,53.97,20900.0,47.4381,47.4556,47.4293,47.4469,20900.0
2013-07-30 13:40:00,53.96,53.96,53.95,53.96,9900.0,47.4381,47.4381,47.4293,47.4381,9900.0
2013-07-30 13:45:00,53.96,53.96,53.89,53.91,21500.0,47.4381,47.4381,47.3765,47.3941,21500.0
2013-07-30 13:50:00,53.91,53.93,53.89,53.93,6800.0,47.3941,47.4117,47.3765,47.4117,6800.0
2013-07-30 13:55:00,53.94,53.99,53.94,53.97,11700.0,47.4205,47.4644,47.4205,47.4469,11700.0
2013-07-30 14:00:00,53.97,53.99,53.95,53.99,13600.0,47.4469,47.4644,47.4293,47.4644,13600.0
2013-07-30 14:05:00,53.99,54.0,53.97,54.0,7900.0,47.4644,47.4732,47.4469,47.4732,7900.0
2013-07-30 14:10:00,53.99,54.01,53.99,54.01,11300.0,47.4644,47.482,47.4644,47.482,11300.0
2013-07-30 14:15:00,54.01,54.04,53.99,54.01,34300.0,47.482,47.5084,47.4644,47.482,34300.0
2013-07-30 14:20:00,54.02,54.02,53.99,54.01,6600.0,47.4908,47.4908,47.4644,47.482,6600.0
2013-07-30 14:25:00,54.0,54.01,53.99,54.01,14000.0,47.4732,47.482,47.4644,47.482,14000.0
2013-07-30 14:30:00,54.03,54.09,54.03,54.05,12500.0,47.4996,47.5523,47.4996,47.5172,12500.0
2013-07-30 14:35:00,54.05,54.06,54.04,54.04,7900.0,47.5172,47.526,47.5084,47.5084,7900.0
2013-07-30 14:40:00,54.05,54.05,54.0,54.0,13200.0,47.5172,47.5172,47.4732,47.4732,13200.0
2013-07-30 14:45:00,54.0,54.03,53.99,54.03,15500.0,47.4732,47.4996,47.4644,47.4996,15500.0
2013-07-30 14:50:00,54.03,54.07,54.03,54.05,21700.0,47.4996,47.5348,47.4996,47.5172,21700.0
2013-07-30 14:55:00,54.05,54.05,54.03,54.05,8200.0,47.5172,47.5172,47.4996,47.5172,8200.0
2013-07-30 15:00:00,54.05,54.05,54.02,54.03,17000.0,47.5172,47.5172,47.4908,47.4996,17000.0
2013-07-30 15:05:00,54.03,54.08,54.02,54.08,38800.0,47.4996,47.5436,47.4908,47.5436,38800.0
2013-07-30 15:10:00,54.09,54.16,54.08,54.16,76600.0,47.5523,47.6139,47.5436,47.6139,76600.0
2013-07-30 15:15:00,54.17,54.19,54.14,54.15,18700.0,47.6227,47.6403,47.5963,47.6051,18700.0
2013-07-30 15:20:00,54.14,54.21,54.14,54.19,17300.0,47.5963,47.6578,47.5963,47.6403,17300.0
2013-07-30 15:25:00,54.2,54.2,54.15,54.18,19600.0,47.6491,47.6491,47.6051,47.6315,19600.0
2013-07-30 15:30:00,54.17,54.19,54.16,54.19,20700.0,47.6227,47.6403,47.6139,47.6403,20700.0
2013-07-30 15:35:00,54.19,54.2,54.18,54.18,18800.0,47.6403,47.6491,47.6315,47.6315,18800.0
2013-07-30 15:40:00,54.18,54.19,54.07,54.07,40200.0,47.6315,47.6403,47.5348,47.5348,40200.0
2013-07-30 15:45:00,54.07,54.07,54.02,54.04,55100.0,47.5348,47.5348,47.4908,47.5084,55100.0
2013-07-30 15:50:00,54.04,54.06,54.03,54.05,54100.0,47.5084,47.526,47.4996,47.5172,54100.0
2013-07-30 15:55:00,54.04,54.15,54.03,54.04,129500.0,47.5084,47.6051,47.4996,47.5084,129500.0
2013-07-31 09:30:00,54.2,54.45,54.2,54.4,58000.0,47.6491,47.8688,47.6491,47.8249,58000.0
2013-07-31 09:35:00,54.44,54.45,54.39,54.42,13100.0,47.86,47.8688,47.8161,47.8425,13100.0
2013-07-31 09:40:00,54.41,54.51,54.38,54.46,124900.0,47.8337,47.9216,47.8073,47.8776,124900.0
2013-07-31 09:45:00,54.43,54.49,54.37,54.49,46300.0,47.8513,47.904,47.7985,47.904,46300.0
2013-07-31 09:50:00,54.5,54.5,54.4,54.45,18700.0,47.9128,47.9128,47.8249,47.8688,18700.0
2013-07-31 09:55:00,54.45,54.5,54.34,54.34,18200.0,47.8688,47.9128,47.7721,47.7721,18200.0
2013-07-31 10:00:00,54.33,54.38,54.23,54.28,16900.0,47.7633,47.8073,47.6754,47.7194,16900.0
2013-07-31 10:05:00,54.26,54.3,54.17,54.19,15800.0,47.7018,47.737,47.6227,47.6403,15800.0
2013-07-31 10:10:00,54.19,54.31,54.19,54.3,12500.0,47.6403,47.7458,47.6403,47.737,12500.0
2013-07-31 10:15:00,54.29,54.42,54.29,54.34,8600.0,47.7282,47.8425,47.7282,47.7721,8600.0
2013-07-31 10:20:00,54.4,54.43,54.34,54.37,39000.0,47.8249,47.8513,47.7721,47.7985,39000.0
2013-07-31 10:25:00,54.37,54.38,54.3,54.33,30700.0,47.7985,47.8073,47.737,47.7633,30700.0
2013-07-31 10:30:00,54.32,54.4,54.31,54.4,8700.0,47.7545,47.8249,47.7458,47.8249,8700.0
2013-07-31 10:35:00,54.41,54.54,54.4,54.52,21600.0,47.8337,47.948,47.8249,47.9304,21600.0
2013-07-31 10:40:00,54.52,54.53,54.48,54.51,31200.0,47.9304,47.9392,47.8952,47.9216,31200.0
2013-07-31 10:45:00,54.51,54.54,54.47,54.5,28300.0,47.9216,47.948,47.8864,47.9128,28300.0
2013-07-31 10:50:00,54.49,54.55,54.47,54.53,84000.0,47.904,47.9567,47.8864,47.9392,84000.0
2013-07-31 10:55:00,54.53,54.55,54.52,54.54,107900.0,47.9392,47.9567,47.9304,47.948,107900.0
2013-07-31 11:00:00,54.55,54.75,54.54,54.72,74800.0,47.9567,48.1326,47.948,48.1062,74800.0
2013-07-31 11:05:00,54.71,54.75,54.67,54.72,28200.0,48.0974,48.1326,48.0622,48.1062,28200.0
2013-07-31 11:10:00,54.73,54.74,54.58,54.58,36800.0,48.115,48.1238,47.9831,47.9831,36800.0
2013-07-31 11:15:00,54.61,54.69,54.58,54.69,20900.0,48.0095,48.0798,47.9831,48.0798,20900.0
2013-07-31 11:20:00,54.67,54.73,54.67,54.69,18400.0,48.0622,48.115,48.0622,48.0798,18400.0
2013-07-31 11:25:00,54.69,54.75,54.69,54.71,30900.0,48.0798,48.1326,48.0798,48.0974,30900.0
2013-07-31 11:30:00,54.71,54.76,54.71,54.75,21600.0,48.0974,48.1414,48.0974,48.1326,21600.0
2013-07-31 11:35:00,54.74,54.75,54.72,54.74,7500.0,48.1238,48.1326,48.1062,48.1238,7500.0
2013-07-31 11:40:00,54.75,54.8,54.74,54.8,35900.0,48.1326,48.1765,48.1238,48.1765,35900.0
2013-07-31 11:45:00,54.79,54.79,54.78,54.79,8300.0,48.1677,48.1677,48.1589,48.1677,8300.0
2013-07-31 11:50:00,54.79,54.79,54.75,54.77,17300.0,48.1677,48.1677,48.1326,48.1502,17300.0
2013-07-31 11:55:00,54.77,54.84,54.72,54.8,47200.0,48.1502,48.2117,48.1062,48.1765,47200.0
2013-07-31 12:00:00,54.8,54.8,54.75,54.76,5000.0,48.1765,48.1765,48.1326,48.1414,5000.0
2013-07-31 12:05:00,54.75,54.82,54.74,54.82,19500.0,48.1326,48.1941,48.1238,48.1941,19500.0
2013-07-31 12:10:00,54.82,54.83,54.8,54.81,4900.0,48.1941,48.2029,48.1765,48.1853,4900.0
2013-07-31 12:15:00,54.8,54.8,54.7,54.75,19600.0,48.1765,48.1765,48.0886,48.1326,19600.0
2013-07-31 12:20:00,54.75,54.78,54.74,54.76,5300.0,48.1326,48.1589,48.1238,48.1414,5300.0
2013-07-31 12:25:00,54.76,54.76,54.74,54.76,12800.0,48.1414,48.1414,48.1238,48.1414,12800.0
2013-07-31 12:30:00,54.76,54.76,54.73,54.75,15500.0,48.1414,48.1414,48.115,48.1326,15500.0
2013-07-31 12:35:00,54.74,54.75,54.73,54.73,5800.0,48.1238,48.1326,48.115,48.115,5800.0
2013-07-31 12:40:00,54.73,54.73,54.7,54.71,6100.0,48.115,48.115,48.0886,48.0974,6100.0
2013-07-31 12:45:00,54.7,54.71,54.66,54.7,51900.0,48.0886,48.0974,48.0535,48.0886,51900.0
2013-07-31 12:50:00,54.69,54.73,54.66,54.68,15700.0,48.0798,48.115,48.0535,48.071,15700.0
2013-07-31 12:55:00,54.68,54.77,54.67,54.71,26200.0,48.071,48.1502,48.0622,48.0974,26200.0
2013-07-31 13:00:00,54.72,54.74,54.68,54.7,9100.0,48.1062,48.1238,48.071,48.0886,9100.0
2013-07-31 13:05:00,54.7,54.72,54.63,54.63,31900.0,48.0886,48.1062,48.0271,48.0271,31900.0
2013-07-31 13:10:00,54.64,54.71,54.64,54.71,11300.0,48.0359,48.0974,48.0359,48.0974,11300.0
2013-07-31 13:15:00,54.7,54.7,54.64,54.67,22100.0,48.0886,48.0886,48.0359,48.0622,22100.0
2013-07-31 13:20:00,54.68,54.69,54.62,54.63,15700.0,48.071,48.0798,48.0183,48.0271,15700.0
2013-07-31 13:25:00,54.63,54.64,54.6,54.6,18700.0,48.0271,48.0359,48.0007,48.0007,18700.0
2013-07-31 13:30:00,54.6,54.65,54.6,54.64,42200.0,48.0007,48.0447,48.0007,48.0359,42200.0
2013-07-31 13:35:00,54.62,54.65,54.6,54.62,16200.0,48.0183,48.0447,48.0007,48.0183,16200.0
2013-07-31 13:40:00,54.63,54.64,54.59,54.64,35400.0,48.0271,48.0359,47.9919,48.0359,35400.0
2013-07-31 13:45:00,54.62,54.62,54.54,54.56,27800.0,48.0183,48.0183,47.948,47.9655,27800.0
2013-07-31 13:50:00,54.57,54.61,54.56,54.6,30100.0,47.9743,48.0095,47.9655,48.0007,30100.0
2013-07-31 13:55:00,54.6,54.6,54.55,54.55,9000.0,48.0007,48.0007,47.9567,47.9567,9000.0
2013-07-31 14:00:00,54.56,54.61,54.46,54.59,67700.0,47.9655,48.0095,47.8776,47.9919,67700.0
2013-07-31 14:05:00,54.58,54.6,54.53,54.57,30500.0,47.9831,48.0007,47.9392,47.9743,30500.0
2013-07-31 14:10:00,54.56,54.6,54.51,54.52,9600.0,47.9655,48.0007,47.9216,47.9304,9600.0
2013-07-31 14:15:00,54.55,54.56,54.4,54.47,18000.0,47.9567,47.9655,47.8249,47.8864,18000.0
2013-07-31 14:20:00,54.48,54.61,54.48,54.61,11300.0,47.8952,48.0095,47.8952,48.0095,11300.0
2013-07-31 14:25:00,54.61,54.65,54.57,54.6,15100.0,48.0095,48.0447,47.9743,48.0007,15100.0
2013-07-31 14:30:00,54.62,54.68,54.62,54.68,15500.0,48.0183,48.071,48.0183,48.071,15500.0
2013-07-31 14:35:00,54.68,54.72,54.65,54.65,18200.0,48.071,48.1062,48.0447,48.0447,18200.0
2013-07-31 14:40:00,54.66,54.72,54.65,54.7,146100.0,48.0535,48.1062,48.0447,48.0886,146100.0
2013-07-31 14:45:00,54.69,54.75,54.68,54.73,20900.0,48.0798,48.1326,48.071,48.115,20900.0
2013-07-31 14:50:00,54.75,54.8,54.68,54.7,30400.0,48.1326,48.1765,48.071,48.0886,30400.0
2013-07-31 14:55:00,54.71,54.71,54.69,54.69,7800.0,48.0974,48.0974,48.0798,48.0798,7800.0
2013-07-31 15:00:00,54.7,54.74,54.69,54.72,40400.0,48.0886,48.1238,48.0798,48.1062,40400.0
2013-07-31 15:05:00,54.72,54.82,54.72,54.8,58600.0,48.1062,48.1941,48.1062,48.1765,58600.0
2013-07-31 15:10:00,54.79,54.79,54.75,54.77,14300.0,48.1677,48.1677,48.1326,48.1502,14300.0
2013-07-31 15:15:00,54.77,54.79,54.77,54.78,10900.0,48.1502,48.1677,48.1502,48.1589,10900.0
2013-07-31 15:20:00,54.78,54.81,54.76,54.8,42300.0,48.1589,48.1853,48.1414,48.1765,42300.0
2013-07-31 15:25:00,54.79,54.8,54.73,54.79,32400.0,48.1677,48.1765,48.115,48.1677,32400.0
2013-07-31 15:30:00,54.79,54.8,54.66,54.71,38400.0,48.1677,48.1765,48.0535,48.0974,38400.0
2013-07-31 15:35:00,54.71,54.79,54.62,54.62,53300.0,48.0974,48.1677,48.0183,48.0183,53300.0
2013-07-31 15:40:00,54.62,54.65,54.57,54.6,37600.0,48.0183,48.0447,47.9743,48.0007,37600.0
2013-07-31 15:45:00,54.59,54.6,54.51,54.51,78200.0,47.9919,48.0007,47.9216,47.9216,78200.0
2013-07-31 15:50:00,54.51,54.57,54.49,54.54,95300.0,47.9216,47.9743,47.904,47.948,95300.0
2013-07-31 15:55:00,54.54,54.74,54.51,54.69,282700.0,47.948,48.1238,47.9216,48.0798,282700.0
2013-08-01 09:30:00,54.97,54.97,54.4,54.84,70900.0,48.326,48.326,47.8249,48.2117,70900.0
2013-08-01 09:35:00,54.8,54.9,54.8,54.87,16400.0,48.1765,48.2644,48.1765,48.2381,16400.0
2013-08-01 09:40:00,54.87,55.14,54.87,55.09,125900.0,48.2381,48.4754,48.2381,48.4315,125900.0
2013-08-01 09:45:00,55.07,55.12,54.99,55.0,52800.0,48.4139,48.4579,48.3436,48.3524,52800.0
2013-08-01 09:50:00,55.02,55.08,54.99,55.0,46100.0,48.3699,48.4227,48.3436,48.3524,46100.0
2013-08-01 09:55:00,55.01,55.1,55.0,55.05,36600.0,48.3611,48.4403,48.3524,48.3963,36600.0
2013-08-01 10:00:00,55.04,55.15,55.01,55.05,139100.0,48.3875,48.4842,48.3611,48.3963,139100.0
2013-08-01 10:05:00,55.04,55.06,54.96,55.0,68400.0,48.3875,48.4051,48.3172,48.3524,68400.0
2013-08-01 10:10:00,55.01,55.11,54.99,55.08,41100.0,48.3611,48.4491,48.3436,48.4227,41100.0
2013-08-01 10:15:00,55.1,55.15,55.04,55.11,65800.0,48.4403,48.4842,48.3875,48.4491,65800.0
2013-08-01 10:20:00,55.14,55.27,55.13,55.27,116200.0,48.4754,48.5897,48.4666,48.5897,116200.0
2013-08-01 10:25:00,55.27,55.27,55.23,55.25,115500.0,48.5897,48.5897,48.5546,48.5721,115500.0
2013-08-01 10:30:00,55.24,55.32,55.24,55.27,58700.0,48.5634,48.6337,48.5634,48.5897,58700.0
2013-08-01 10:35:00,55.27,55.28,55.22,55.25,100800.0,48.5897,48.5985,48.5458,48.5721,100800.0
2013-08-01 10:40:00,55.25,55.32,55.23,55.32,34400.0,48.5721,48.6337,48.5546,48.6337,34400.0
2013-08-01 10:45:00,55.33,55.4,55.33,55.37,38600.0,48.6425,48.704,48.6425,48.6776,38600.0
2013-08-01 10:50:00,55.38,55.39,55.23,55.25,38500.0,48.6864,48.6952,48.5546,48.5721,38500.0
2013-08-01 10:55:00,55.25,55.29,55.22,55.27,29700.0,48.5721,48.6073,48.5458,48.5897,29700.0
2013-08-01 11:00:00,55.29,55.32,55.27,55.3,14700.0,48.6073,48.6337,48.5897,48.6161,14700.0
2013-08-01 11:05:00,55.31,55.39,55.3,55.37,14600.0,48.6249,48.6952,48.6161,48.6776,14600.0
2013-08-01 11:10:00,55.37,55.39,55.26,55.3,65200.0,48.6776,48.6952,48.5809,48.6161,65200.0
2013-08-01 11:15:00,55.3,55.32,55.28,55.3,23400.0,48.6161,48.6337,48.5985,48.6161,23400.0
2013-08-01 11:20:00,55.3,55.34,55.3,55.34,11600.0,48.6161,48.6513,48.6161,48.6513,11600.0
2013-08-01 11:25:00,55.33,55.36,55.29,55.35,77900.0,48.6425,48.6688,48.6073,48.6601,77900.0
2013-08-01 11:30:00,55.35,55.36,55.28,55.31,30700.0,48.6601,48.6688,48.5985,48.6249,30700.0
2013-08-01 11:35:00,55.31,55.37,55.3,55.35,29800.0,48.6249,48.6776,48.6161,48.6601,29800.0
2013-08-01 11:40:00,55.35,55.4,55.34,55.38,42200.0,48.6601,48.704,48.6513,48.6864,42200.0
2013-08-01 11:45:00,55.37,55.45,55.35,55.36,27600.0,48.6776,48.748,48.6601,48.6688,27600.0
2013-08-01 11:50:00,55.36,55.36,55.28,55.33,15900.0,48.6688,48.6688,48.5985,48.6425,15900.0
2013-08-01 11:55:00,55.33,55.43,55.33,55.41,13300.0,48.6425,48.7304,48.6425,48.7128,13300.0
2013-08-01 12:00:00,55.41,55.41,55.35,55.36,29200.0,48.7128,48.7128,48.6601,48.6688,29200.0
2013-08-01 12:05:00,55.35,55.36,55.27,55.3,21700.0,48.6601,48.6688,48.5897,48.6161,21700.0
2013-08-01 12:10:00,55.31,55.37,55.31,55.34,10000.0,48.6249,48.6776,48.6249,48.6513,10000.0
2013-08-01 12:15:00,55.35,55.46,55.35,55.46,37000.0,48.6601,48.7568,48.6601,48.7568,37000.0
2013-08-01 12:20:00,55.47,55.48,55.4,55.4,26500.0,48.7656,48.7743,48.704,48.704,26500.0
2013-08-01 12:25:00,55.4,55.43,55.39,55.39,16200.0,48.704,48.7304,48.6952,48.6952,16200.0
2013-08-01 12:30:00,55.39,55.4,55.36,55.38,13500.0,48.6952,48.704,48.6688,48.6864,13500.0
2013-08-01 12:35:00,55.39,55.44,55.35,55.37,32900.0,48.6952,48.7392,48.6601,48.6776,32900.0
2013-08-01 12:40:00,55.37,55.4,55.33,55.33,17400.0,48.6776,48.704,48.6425,48.6425,17400.0
2013-08-01 12:45:00,55.34,55.37,55.33,55.36,18600.0,48.6513,48.6776,48.6425,48.6688,18600.0
2013-08-01 12:50:00,55.37,55.39,55.36,55.39,17100.0,48.6776,48.6952,48.6688,48.6952,17100.0
2013-08-01 12:55:00,55.39,55.39,55.35,55.35,15600.0,48.6952,48.6952,48.6601,48.6601,15600.0
2013-08-01 13:00:00,55.36,55.37,55.32,55.32,23900.0,48.6688,48.6776,48.6337,48.6337,23900.0
2013-08-01 13:05:00,55.32,55.33,55.31,55.31,125300.0,48.6337,48.6425,48.6249,48.6249,125300.0
2013-08-01 13:10:00,55.31,55.37,55.31,55.33,46900.0,48.6249,48.6776,48.6249,48.6425,46900.0
2013-08-01 13:15:00,55.33,55.33,55.3,55.32,16200.0,48.6425,48.6425,48.6161,48.6337,16200.0
2013-08-01 13:20:00,55.33,55.39,55.32,55.37,37500.0,48.6425,48.6952,48.6337,48.6776,37500.0
2013-08-01 13:25:00,55.37,55.4,55.37,55.38,48500.0,48.6776,48.704,48.6776,48.6864,48500.0
2013-08-01 13:30:00,55.38,55.4,55.34,55.39,92100.0,48.6864,48.704,48.6513,48.6952,92100.0
2013-08-01 13:35:00,55.38,55.4,55.33,55.34,59200.0,48.6864,48.704,48.6425,48.6513,59200.0
2013-08-01 13:40:00,55.34,55.44,55.34,55.44,16600.0,48.6513,48.7392,48.6513,48.7392,16600.0
2013-08-01 13:45:00,55.44,55.47,55.4,55.47,33300.0,48.7392,48.7656,48.704,48.7656,33300.0
2013-08-01 13:50:00,55.46,55.53,55.44,55.51,39100.0,48.7568,48.8183,48.7392,48.8007,39100.0
2013-08-01 13:55:00,55.51,55.58,55.51,55.54,24400.0,48.8007,48.8623,48.8007,48.8271,24400.0
2013-08-01 14:00:00,55.55,55.57,55.51,55.53,29700.0,48.8359,48.8535,48.8007,48.8183,29700.0
2013-08-01 14:05:00,55.54,55.6,55.53,55.57,24000.0,48.8271,48.8798,48.8183,48.8535,24000.0
2013-08-01 14:10:00,55.58,55.59,55.54,55.58,22400.0,48.8623,48.871,48.8271,48.8623,22400.0
2013-08-01 14:15:00,55.58,55.59,55.52,55.55,23100.0,48.8623,48.871,48.8095,48.8359,23100.0
2013-08-01 14:20:00,55.54,55.59,55.54,55.57,24600.0,48.8271,48.871,48.8271,48.8535,24600.0
2013-08-01 14:25:00,55.57,55.59,55.55,55.56,22700.0,48.8535,48.871,48.8359,48.8447,22700.0
2013-08-01 14:30:00,55.57,55.59,55.56,55.57,15500.0,48.8535,48.871,48.8447,48.8535,15500.0
2013-08-01 14:35:00,55.57,55.57,55.48,55.48,24200.0,48.8535,48.8535,48.7743,48.7743,24200.0
2013-08-01 14:40:00,55.49,55.51,55.48,55.5,26600.0,48.7831,48.8007,48.7743,48.7919,26600.0
2013-08-01 14:45:00,55.51,55.53,55.47,55.49,29700.0,48.8007,48.8183,48.7656,48.7831,29700.0
2013-08-01 14:50:00,55.48,55.51,55.48,55.5,23800.0,48.7743,48.8007,48.7743,48.7919,23800.0
2013-08-01 14:55:00,55.5,55.5,55.44,55.44,27800.0,48.7919,48.7919,48.7392,48.7392,27800.0
2013-08-01 15:00:00,55.45,55.51,55.43,55.44,29700.0,48.748,48.8007,48.7304,48.7392,29700.0
2013-08-01 15:05:00,55.44,55.5,55.44,55.45,41900.0,48.7392,48.7919,48.7392,48.748,41900.0
2013-08-01 15:10:00,55.44,55.49,55.42,55.45,56300.0,48.7392,48.7831,48.7216,48.748,56300.0
2013-08-01 15:15:00,55.46,55.47,55.38,55.42,46600.0,48.7568,48.7656,48.6864,48.7216,46600.0
2013-08-01 15:20:00,55.43,55.47,55.43,55.45,51500.0,48.7304,48.7656,48.7304,48.748,51500.0
2013-08-01 15:25:00,55.46,55.46,55.38,55.39,57700.0,48.7568,48.7568,48.6864,48.6952,57700.0
2013-08-01 15:30:00,55.4,55.45,55.39,55.44,158800.0,48.704,48.748,48.6952,48.7392,158800.0
2013-08-01 15:35:00,55.45,55.54,55.45,55.5,64500.0,48.748,48.8271,48.748,48.7919,64500.0
2013-08-01 15:40:00,55.5,55.5,55.49,55.5,50500.0,48.7919,48.7919,48.7831,48.7919,50500.0
2013-08-01 15:45:00,55.5,55.51,55.49,55.5,82200.0,48.7919,48.8007,48.7831,48.7919,82200.0
2013-08-01 15:50:00,55.5,55.57,55.5,55.52,107800.0,48.7919,48.8535,48.7919,48.8095,107800.0
2013-08-01 15:55:00,55.52,55.56,55.41,55.42,247200.0,48.8095,48.8447,48.7128,48.7216,247200.0
2013-08-02 09:30:00,55.4,55.42,54.55,54.82,124300.0,48.704,48.7216,47.9567,48.1941,124300.0
2013-08-02 09:35:00,54.82,54.95,54.8,54.84,48700.0,48.1941,48.3084,48.1765,48.2117,48700.0
2013-08-02 09:40:00,54.83,54.86,54.8,54.84,47300.0,48.2029,48.2293,48.1765,48.2117,47300.0
2013-08-02 09:45:00,54.84,54.89,54.82,54.86,29500.0,48.2117,48.2557,48.1941,48.2293,29500.0
2013-08-02 09:50:00,54.88,54.9,54.83,54.84,19400.0,48.2469,48.2644,48.2029,48.2117,19400.0
2013-08-02 09:55:00,54.86,55.0,54.86,54.93,24500.0,48.2293,48.3524,48.2293,48.2908,24500.0
2013-08-02 10:00:00,54.92,55.0,54.92,55.0,6200.0,48.282,48.3524,48.282,48.3524,6200.0
2013-08-02 10:05:00,55.0,55.0,54.93,54.97,26200.0,48.3524,48.3524,48.2908,48.326,26200.0
2013-08-02 10:10:00,54.97,55.13,54.92,55.13,97500.0,48.326,48.4666,48.282,48.4666,97500.0
2013-08-02 10:15:00,55.1,55.1,55.0,55.03,20200.0,48.4403,48.4403,48.3524,48.3787,20200.0
2013-08-02 10:20:00,55.04,55.05,55.01,55.01,17500.0,48.3875,48.3963,48.3611,48.3611,17500.0
2013-08-02 10:25:00,55.01,55.09,55.0,55.09,21000.0,48.3611,48.4315,48.3524,48.4315,21000.0
2013-08-02 10:30:00,55.09,55.12,55.05,55.06,18000.0,48.4315,48.4579,48.3963,48.4051,18000.0
2013-08-02 10:35:00,55.06,55.07,55.03,55.03,14000.0,48.4051,48.4139,48.3787,48.3787,14000.0
2013-08-02 10:40:00,55.04,55.08,55.01,55.08,190700.0,48.3875,48.4227,48.3611,48.4227,190700.0
2013-08-02 10:45:00,55.08,55.11,55.05,55.09,19900.0,48.4227,48.4491,48.3963,48.4315,19900.0
2013-08-02 10:50:00,55.1,55.11,55.08,55.11,115700.0,48.4403,48.4491,48.4227,48.4491,115700.0
2013-08-02 10:55:00,55.12,55.14,55.1,55.11,19800.0,48.4579,48.4754,48.4403,48.4491,19800.0
2013-08-02 11:00:00,55.1,55.11,55.05,55.09,22400.0,48.4403,48.4491,48.3963,48.4315,22400.0
2013-08-02 11:05:00,55.09,55.1,55.06,55.08,14300.0,48.4315,48.4403,48.4051,48.4227,14300.0
2013-08-02 11:10:00,55.09,55.12,55.08,55.11,8300.0,48.4315,48.4579,48.4227,48.4491,8300.0
2013-08-02 11:15:00,55.12,55.12,55.08,55.1,23500.0,48.4579,48.4579,48.4227,48.4403,23500.0
2013-08-02 11:20:00,55.09,55.11,55.09,55.09,11900.0,48.4315,48.4491,48.4315,48.4315,11900.0
2013-08-02 11:25:00,55.09,55.11,55.05,55.09,18600.0,48.4315,48.4491,48.3963,48.4315,18600.0
2013-08-02 11:30:00,55.09,55.11,55.05,55.05,43500.0,48.4315,48.4491,48.3963,48.3963,43500.0
2013-08-02 11:35:00,55.06,55.11,55.06,55.1,15700.0,48.4051,48.4491,48.4051,48.4403,15700.0
2013-08-02 11:40:00,55.1,55.11,55.09,55.1,11500.0,48.4403,48.4491,48.4315,48.4403,11500.0
2013-08-02 11:45:00,55.1,55.11,55.05,55.07,14600.0,48.4403,48.4491,48.3963,48.4139,14600.0
2013-08-02 11:50:00,55.08,55.11,55.07,55.09,7600.0,48.4227,48.4491,48.4139,48.4315,7600.0
2013-08-02 11:55:00,55.09,55.1,55.08,55.08,11300.0,48.4315,48.4403,48.4227,48.4227,11300.0
2013-08-02 12:00:00,55.08,55.1,55.08,55.1,147100.0,48.4227,48.4403,48.4227,48.4403,147100.0
2013-08-02 12:05:00,55.1,55.12,55.09,55.09,75300.0,48.4403,48.4579,48.4315,48.4315,75300.0
2013-08-02 12:10:00,55.1,55.11,55.07,55.09,7000.0,48.4403,48.4491,48.4139,48.4315,7000.0
2013-08-02 12:15:00,55.09,55.09,55.05,55.08,13200.0,48.4315,48.4315,48.3963,48.4227,13200.0
2013-08-02 12:20:00,55.08,55.11,55.08,55.08,15500.0,48.4227,48.4491,48.4227,48.4227,15500.0
2013-08-02 12:25:00,55.09,55.17,55.08,55.16,22400.0,48.4315,48.5018,48.4227,48.493,22400.0
2013-08-02 12:30:00,55.16,55.28,55.15,55.28,25800.0,48.493,48.5985,48.4842,48.5985,25800.0
2013-08-02 12:35:00,55.28,55.41,55.27,55.4,21600.0,48.5985,48.7128,48.5897,48.704,21600.0
2013-08-02 12:40:00,55.4,55.46,55.39,55.46,19400.0,48.704,48.7568,48.6952,48.7568,19400.0
2013-08-02 12:45:00,55.46,55.55,55.46,55.53,23700.0,48.7568,48.8359,48.7568,48.8183,23700.0
2013-08-02 12:50:00,55.53,55.58,55.49,55.56,20900.0,48.8183,48.8623,48.7831,48.8447,20900.0
2013-08-02 12:55:00,55.56,55.64,55.54,55.62,20200.0,48.8447,48.915,48.8271,48.8974,20200.0
2013-08-02 13:00:00,55.61,55.63,55.59,55.63,8100.0,48.8886,48.9062,48.871,48.9062,8100.0
2013-08-02 13:05:00,55.62,55.62,55.56,55.57,13100.0,48.8974,48.8974,48.8447,48.8535,13100.0
2013-08-02 13:10:00,55.56,55.56,55.54,55.55,8400.0,48.8447,48.8447,48.8271,48.8359,8400.0
2013-08-02 13:15:00,55.55,55.55,55.52,55.53,12200.0,48.8359,48.8359,48.8095,48.8183,12200.0
2013-08-02 13:20:00,55.54,55.56,55.54,55.54,251100.0,48.8271,48.8447,48.8271,48.8271,251100.0
2013-08-02 13:25:00,55.53,55.54,55.5,55.5,14700.0,48.8183,48.8271,48.7919,48.7919,14700.0
2013-08-02 13:30:00,55.5,55.54,55.5,55.53,5000.0,48.7919,48.8271,48.7919,48.8183,5000.0
2013-08-02 13:35:00,55.54,55.58,55.54,55.58,5700.0,48.8271,48.8623,48.8271,48.8623,5700.0
2013-08-02 13:40:00,55.58,55.63,55.57,55.61,10100.0,48.8623,48.9062,48.8535,48.8886,10100.0
2013-08-02 13:45:00,55.62,55.63,55.61,55.62,6100.0,48.8974,48.9062,48.8886,48.8974,6100.0
2013-08-02 13:50:00,55.63,55.72,55.63,55.69,24600.0,48.9062,48.9853,48.9062,48.959,24600.0
2013-08-02 13:55:00,55.69,55.74,55.64,55.65,15800.0,48.959,49.0029,48.915,48.9238,15800.0
2013-08-02 14:00:00,55.65,55.66,55.61,55.61,14000.0,48.9238,48.9326,48.8886,48.8886,14000.0
2013-08-02 14:05:00,55.61,55.61,55.54,55.55,42300.0,48.8886,48.8886,48.8271,48.8359,42300.0
2013-08-02 14:10:00,55.54,55.56,55.52,55.54,18500.0,48.8271,48.8447,48.8095,48.8271,18500.0
2013-08-02 14:15:00,55.54,55.56,55.53,55.53,11600.0,48.8271,48.8447,48.8183,48.8183,11600.0
2013-08-02 14:20:00,55.53,55.53,55.48,55.52,26600.0,48.8183,48.8183,48.7743,48.8095,26600.0
2013-08-02 14:25:00,55.53,55.55,55.48,55.51,20600.0,48.8183,48.8359,48.7743,48.8007,20600.0
2013-08-02 14:30:00,55.52,55.53,55.5,55.5,9900.0,48.8095,48.8183,48.7919,48.7919,9900.0
2013-08-02 14:35:00,55.5,55.55,55.43,55.51,21500.0,48.7919,48.8359,48.7304,48.8007,21500.0
2013-08-02 14:40:00,55.5,55.52,55.48,55.52,14700.0,48.7919,48.8095,48.7743,48.8095,14700.0
2013-08-02 14:45:00,55.52,55.54,55.51,55.52,62600.0,48.8095,48.8271,48.8007,48.8095,62600.0
2013-08-02 14:50:00,55.51,55.57,55.51,55.53,60500.0,48.8007,48.8535,48.8007,48.8183,60500.0
2013-08-02 14:55:00,55.52,55.61,55.52,55.6,78400.0,48.8095,48.8886,48.8095,48.8798,78400.0
2013-08-02 15:00:00,55.61,55.66,55.6,55.61,14300.0,48.8886,48.9326,48.8798,48.8886,14300.0
2013-08-02 15:05:00,55.61,55.61,55.59,55.6,9100.0,48.8886,48.8886,48.871,48.8798,9100.0
2013-08-02 15:10:00,55.6,55.66,55.6,55.65,17000.0,48.8798,48.9326,48.8798,48.9238,17000.0
2013-08-02 15:15:00,55.64,55.69,55.63,55.65,30600.0,48.915,48.959,48.9062,48.9238,30600.0
2013-08-02 15:20:00,55.64,55.65,55.63,55.65,11400.0,48.915,48.9238,48.9062,48.9238,11400.0
2013-08-02 15:25:00,55.65,55.66,55.64,55.65,15200.0,48.9238,48.9326,48.915,48.9238,15200.0
2013-08-02 15:30:00,55.65,55.7,55.64,55.7,19700.0,48.9238,48.9678,48.915,48.9678,19700.0
2013-08-02 15:35:00,55.69,55.73,55.68,55.7,42300.0,48.959,48.9941,48.9502,48.9678,42300.0
2013-08-02 15:40:00,55.7,55.75,55.69,55.75,44900.0,48.9678,49.0117,48.959,49.0117,44900.0
2013-08-02 15:45:00,55.75,55.81,55.75,55.79,140200.0,49.0117,49.0645,49.0117,49.0469,140200.0
2013-08-02 15:50:00,55.79,55.82,55.76,55.8,95200.0,49.0469,49.0732,49.0205,49.0557,95200.0
2013-08-02 15:55:00,55.8,55.82,55.75,55.77,208800.0,49.0557,49.0732,49.0117,49.0293,208800.0
2013-08-05 09:30:00,55.52,55.64,55.37,55.44,34300.0,48.8095,48.915,48.6776,48.7392,34300.0
2013-08-05 09:35:00,55.41,55.49,55.3,55.3,11200.0,48.7128,48.7831,48.6161,48.6161,11200.0
2013-08-05 09:40:00,55.27,55.34,55.15,55.22,25800.0,48.5897,48.6513,48.4842,48.5458,25800.0
2013-08-05 09:45:00,55.18,55.32,55.14,55.2,108100.0,48.5106,48.6337,48.4754,48.5282,108100.0
2013-08-05 09:50:00,55.2,55.24,55.12,55.15,35400.0,48.5282,48.5634,48.4579,48.4842,35400.0
2013-08-05 09:55:00,55.14,55.16,55.07,55.09,53500.0,48.4754,48.493,48.4139,48.4315,53500.0
2013-08-05 10:00:00,55.08,55.23,55.08,55.2,51200.0,48.4227,48.5546,48.4227,48.5282,51200.0
2013-08-05 10:05:00,55.2,55.27,55.2,55.25,61500.0,48.5282,48.5897,48.5282,48.5721,61500.0
2013-08-05 10:10:00,55.24,55.24,55.14,55.15,10000.0,48.5634,48.5634,48.4754,48.4842,10000.0
2013-08-05 10:15:00,55.14,55.14,55.04,55.05,13900.0,48.4754,48.4754,48.3875,48.3963,13900.0
2013-08-05 10:20:00,55.05,55.08,55.02,55.04,13200.0,48.3963,48.4227,48.3699,48.3875,13200.0
2013-08-05 10:25:00,55.04,55.07,55.03,55.06,44300.0,48.3875,48.4139,48.3787,48.4051,44300.0
2013-08-05 10:30:00,55.05,55.07,55.04,55.05,24700.0,48.3963,48.4139,48.3875,48.3963,24700.0
2013-08-05 10:35:00,55.05,55.06,55.03,55.03,45400.0,48.3963,48.4051,48.3787,48.3787,45400.0
2013-08-05 10:40:00,55.03,55.06,55.02,55.05,20000.0,48.3787,48.4051,48.3699,48.3963,20000.0
2013-08-05 10:45:00,55.05,55.11,55.02,55.1,34900.0,48.3963,48.4491,48.3699,48.4403,34900.0
2013-08-05 10:50:00,55.11,55.11,55.03,55.05,20700.0,48.4491,48.4491,48.3787,48.3963,20700.0
2013-08-05 10:55:00,55.04,55.11,55.04,55.07,9200.0,48.3875,48.4491,48.3875,48.4139,9200.0
2013-08-05 11:00:00,55.06,55.12,55.06,55.07,10600.0,48.4051,48.4579,48.4051,48.4139,10600.0
2013-08-05 11:05:00,55.07,55.09,55.04,55.06,15100.0,48.4139,48.4315,48.3875,48.4051,15100.0
2013-08-05 11:10:00,55.06,55.12,55.05,55.12,28300.0,48.4051,48.4579,48.3963,48.4579,28300.0
2013-08-05 11:15:00,55.12,55.13,55.04,55.1,40500.0,48.4579,48.4666,48.3875,48.4403,40500.0
2013-08-05 11:20:00,55.1,55.11,55.07,55.09,16000.0,48.4403,48.4491,48.4139,48.4315,16000.0
2013-08-05 11:25:00,55.1,55.1,55.05,55.1,7400.0,48.4403,48.4403,48.3963,48.4403,7400.0
2013-08-05 11:30:00,55.1,55.11,55.05,55.07,9500.0,48.4403,48.4491,48.3963,48.4139,9500.0
2013-08-05 11:35:00,55.07,55.11,55.05,55.05,28600.0,48.4139,48.4491,48.3963,48.3963,28600.0
2013-08-05 11:40:00,55.05,55.1,55.05,55.1,10600.0,48.3963,48.4403,48.3963,48.4403,10600.0
2013-08-05 11:45:00,55.11,55.11,55.09,55.11,5400.0,48.4491,48.4491,48.4315,48.4491,5400.0
2013-08-05 11:50:00,55.11,55.11,55.08,55.08,8200.0,48.4491,48.4491,48.4227,48.4227,8200.0
2013-08-05 11:55:00,55.09,55.11,55.09,55.11,11300.0,48.4315,48.4491,48.4315,48.4491,11300.0
2013-08-05 12:00:00,55.11,55.16,55.11,55.15,12000.0,48.4491,48.493,48.4491,48.4842,12000.0
2013-08-05 12:05:00,55.16,55.21,55.15,55.2,87300.0,48.493,48.537,48.4842,48.5282,87300.0
2013-08-05 12:10:00,55.2,55.21,55.2,55.21,11900.0,48.5282,48.537,48.5282,48.537,11900.0
2013-08-05 12:15:00,55.21,55.21,55.2,55.21,6200.0,48.537,48.537,48.5282,48.537,6200.0
2013-08-05 12:20:00,55.21,55.22,55.21,55.22,14100.0,48.537,48.5458,48.537,48.5458,14100.0
2013-08-05 12:25:00,55.22,55.22,55.17,55.19,17600.0,48.5458,48.5458,48.5018,48.5194,17600.0
2013-08-05 12:30:00,55.2,55.21,55.2,55.21,9200.0,48.5282,48.537,48.5282,48.537,9200.0
2013-08-05 12:35:00,55.2,55.2,55.17,55.19,6900.0,48.5282,48.5282,48.5018,48.5194,6900.0
2013-08-05 12:40:00,55.19,55.21,55.19,55.19,6200.0,48.5194,48.537,48.5194,48.5194,6200.0
2013-08-05 12:45:00,55.19,55.2,55.18,55.2,5300.0,48.5194,48.5282,48.5106,48.5282,5300.0
2013-08-05 12:50:00,55.2,55.21,55.19,55.21,10500.0,48.5282,48.537,48.5194,48.537,10500.0
2013-08-05 12:55:00,55.2,55.21,55.18,55.21,6000.0,48.5282,48.537,48.5106,48.537,6000.0
2013-08-05 13:00:00,55.21,55.21,55.18,55.2,7600.0,48.537,48.537,48.5106,48.5282,7600.0
2013-08-05 13:05:00,55.19,55.21,55.15,55.15,11100.0,48.5194,48.537,48.4842,48.4842,11100.0
2013-08-05 13:10:00,55.16,55.16,55.12,55.15,7900.0,48.493,48.493,48.4579,48.4842,7900.0
2013-08-05 13:15:00,55.15,55.16,55.13,55.15,4700.0,48.4842,48.493,48.4666,48.4842,4700.0
2013-08-05 13:20:00,55.16,55.16,55.15,55.16,5400.0,48.493,48.493,48.4842,48.493,5400.0
2013-08-05 13:25:00,55.16,55.16,55.15,55.16,4800.0,48.493,48.493,48.4842,48.493,4800.0
2013-08-05 13:30:00,55.16,55.16,55.14,55.16,13300.0,48.493,48.493,48.4754,48.493,13300.0
2013-08-05 13:35:00,55.16,55.16,55.15,55.16,4900.0,48.493,48.493,48.4842,48.493,4900.0
2013-08-05 13:40:00,55.16,55.16,55.14,55.15,11600.0,48.493,48.493,48.4754,48.4842,11600.0
2013-08-05 13:45:00,55.15,55.16,55.15,55.16,6800.0,48.4842,48.493,48.4842,48.493,6800.0
2013-08-05 13:50:00,55.16,55.16,55.14,55.15,10000.0,48.493,48.493,48.4754,48.4842,10000.0
2013-08-05 13:55:00,55.16,55.16,55.15,55.16,10300.0,48.493,48.493,48.4842,48.493,10300.0
2013-08-05 14:00:00,55.15,55.16,55.13,55.16,18700.0,48.4842,48.493,48.4666,48.493,18700.0
2013-08-05 14:05:00,55.16,55.16,55.15,55.16,11100.0,48.493,48.493,48.4842,48.493,11100.0
2013-08-05 14:10:00,55.16,55.16,55.14,55.15,9700.0,48.493,48.493,48.4754,48.4842,9700.0
2013-08-05 14:15:00,55.16,55.16,55.15,55.16,12900.0,48.493,48.493,48.4842,48.493,12900.0
2013-08-05 14:20:00,55.15,55.16,55.14,55.15,13300.0,48.4842,48.493,48.4754,48.4842,13300.0
2013-08-05 14:25:00,55.15,55.16,55.13,55.16,22100.0,48.4842,48.493,48.4666,48.493,22100.0
2013-08-05 14:30:00,55.16,55.16,55.14,55.16,24400.0,48.493,48.493,48.4754,48.493,24400.0
2013-08-05 14:35:00,55.16,55.16,55.15,55.16,17100.0,48.493,48.493,48.4842,48.493,17100.0
2013-08-05 14:40:00,55.16,55.16,55.13,55.14,25300.0,48.493,48.493,48.4666,48.4754,25300.0
2013-08-05 14:45:00,55.14,55.16,55.11,55.15,16800.0,48.4754,48.493,48.4491,48.4842,16800.0
2013-08-05 14:50:00,55.15,55.16,55.13,55.15,11700.0,48.4842,48.493,48.4666,48.4842,11700.0
2013-08-05 14:55:00,55.16,55.16,55.15,55.16,5200.0,48.493,48.493,48.4842,48.493,5200.0
2013-08-05 15:00:00,55.16,55.21,55.15,55.18,25300.0,48.493,48.537,48.4842,48.5106,25300.0
2013-08-05 15:05:00,55.16,55.18,55.16,55.17,7200.0,48.493,48.5106,48.493,48.5018,7200.0
2013-08-05 15:10:00,55.17,55.21,55.14,55.21,13500.0,48.5018,48.537,48.4754,48.537,13500.0
2013-08-05 15:15:00,55.21,55.21,55.2,55.2,7100.0,48.537,48.537,48.5282,48.5282,7100.0
2013-08-05 15:20:00,55.21,55.21,55.2,55.21,5700.0,48.537,48.537,48.5282,48.537,5700.0
2013-08-05 15:25:00,55.21,55.21,55.2,55.21,53600.0,48.537,48.537,48.5282,48.537,53600.0
2013-08-05 15:30:00,55.21,55.25,55.2,55.23,40900.0,48.537,48.5721,48.5282,48.5546,40900.0
2013-08-05 15:35:00,55.23,55.25,55.22,55.24,19000.0,48.5546,48.5721,48.5458,48.5634,19000.0
2013-08-05 15:40:00,55.24,55.26,55.23,55.26,108000.0,48.5634,48.5809,48.5546,48.5809,108000.0
2013-08-05 15:45:00,55.26,55.36,55.26,55.3,56500.0,48.5809,48.6688,48.5809,48.6161,56500.0
2013-08-05 15:50:00,55.3,55.3,55.24,55.24,56000.0,48.6161,48.6161,48.5634,48.5634,56000.0
2013-08-05 15:55:00,55.25,55.27,55.22,55.24,116500.0,48.5721,48.5897,48.5458,48.5634,116500.0
2013-08-06 09:30:00,55.04,55.18,54.61,54.76,51100.0,48.3875,48.5106,48.0095,48.1414,51100.0
2013-08-06 09:35:00,54.83,55.09,54.82,55.03,22400.0,48.2029,48.4315,48.1941,48.3787,22400.0
2013-08-06 09:40:00,55.05,55.05,54.7,54.7,91300.0,48.3963,48.3963,48.0886,48.0886,91300.0
2013-08-06 09:45:00,54.69,54.8,54.69,54.77,28600.0,48.0798,48.1765,48.0798,48.1502,28600.0
2013-08-06 09:50:00,54.76,54.78,54.7,54.71,9500.0,48.1414,48.1589,48.0886,48.0974,9500.0
2013-08-06 09:55:00,54.69,54.72,54.59,54.72,20000.0,48.0798,48.1062,47.9919,48.1062,20000.0
2013-08-06 10:00:00,54.7,54.79,54.7,54.75,24100.0,48.0886,48.1677,48.0886,48.1326,24100.0
2013-08-06 10:05:00,54.75,54.77,54.72,54.75,37200.0,48.1326,48.1502,48.1062,48.1326,37200.0
2013-08-06 10:10:00,54.74,54.76,54.66,54.71,60500.0,48.1238,48.1414,48.0535,48.0974,60500.0
2013-08-06 10:15:00,54.71,54.73,54.67,54.72,17200.0,48.0974,48.115,48.0622,48.1062,17200.0
2013-08-06 10:20:00,54.72,54.79,54.64,54.67,37800.0,48.1062,48.1677,48.0359,48.0622,37800.0
2013-08-06 10:25:00,54.66,54.73,54.57,54.57,30200.0,48.0535,48.115,47.9743,47.9743,30200.0
2013-08-06 10:30:00,54.55,54.55,54.41,54.43,43000.0,47.9567,47.9567,47.8337,47.8513,43000.0
2013-08-06 10:35:00,54.42,54.42,54.31,54.33,13300.0,47.8425,47.8425,47.7458,47.7633,13300.0
2013-08-06 10:40:00,54.34,54.41,54.31,54.41,15000.0,47.7721,47.8337,47.7458,47.8337,15000.0
2013-08-06 10:45:00,54.41,54.56,54.41,54.54,35700.0,47.8337,47.9655,47.8337,47.948,35700.0
2013-08-06 10:50:00,54.54,54.55,54.43,54.44,13200.0,47.948,47.9567,47.8513,47.86,13200.0
2013-08-06 10:55:00,54.42,54.5,54.42,54.44,13100.0,47.8425,47.9128,47.8425,47.86,13100.0
2013-08-06 11:00:00,54.44,54.48,54.42,54.47,13100.0,47.86,47.8952,47.8425,47.8864,13100.0
2013-08-06 11:05:00,54.47,54.48,54.44,54.44,3000.0,47.8864,47.8952,47.86,47.86,3000.0
2013-08-06 11:10:00,54.44,54.44,54.41,54.42,7600.0,47.86,47.86,47.8337,47.8425,7600.0
2013-08-06 11:15:00,54.41,54.44,54.37,54.44,19600.0,47.8337,47.86,47.7985,47.86,19600.0
2013-08-06 11:20:00,54.46,54.49,54.44,54.44,8400.0,47.8776,47.904,47.86,47.86,8400.0
2013-08-06 11:25:00,54.44,54.52,54.44,54.49,12500.0,47.86,47.9304,47.86,47.904,12500.0
2013-08-06 11:30:00,54.49,54.57,54.48,54.55,16200.0,47.904,47.9743,47.8952,47.9567,16200.0
2013-08-06 11:35:00,54.55,54.62,54.54,54.61,9500.0,47.9567,48.0183,47.948,48.0095,9500.0
2013-08-06 11:40:00,54.61,54.7,54.6,54.67,13600.0,48.0095,48.0886,48.0007,48.0622,13600.0
2013-08-06 11:45:00,54.66,54.66,54.6,54.62,12000.0,48.0535,48.0535,48.0007,48.0183,12000.0
2013-08-06 11:50:00,54.63,54.72,54.6,54.69,13300.0,48.0271,48.1062,48.0007,48.0798,13300.0
2013-08-06 11:55:00,54.7,54.74,54.7,54.72,13600.0,48.0886,48.1238,48.0886,48.1062,13600.0
2013-08-06 12:00:00,54.72,54.72,54.65,54.65,8800.0,48.1062,48.1062,48.0447,48.0447,8800.0
2013-08-06 12:05:00,54.64,54.66,54.63,54.66,8300.0,48.0359,48.0535,48.0271,48.0535,8300.0
2013-08-06 12:10:00,54.65,54.7,54.65,54.68,9900.0,48.0447,48.0886,48.0447,48.071,9900.0
2013-08-06 12:15:00,54.68,54.7,54.67,54.68,12100.0,48.071,48.0886,48.0622,48.071,12100.0
2013-08-06 12:20:00,54.68,54.69,54.67,54.69,2500.0,48.071,48.0798,48.0622,48.0798,2500.0
2013-08-06 12:25:00,54.69,54.7,54.67,54.69,17500.0,48.0798,48.0886,48.0622,48.0798,17500.0
2013-08-06 12:30:00,54.69,54.71,54.67,54.69,16800.0,48.0798,48.0974,48.0622,48.0798,16800.0
2013-08-06 12:35:00,54.7,54.7,54.67,54.67,4200.0,48.0886,48.0886,48.0622,48.0622,4200.0
2013-08-06 12:40:00,54.67,54.7,54.66,54.69,7900.0,48.0622,48.0886,48.0535,48.0798,7900.0
2013-08-06 12:45:00,54.69,54.7,54.68,54.7,3500.0,48.0798,48.0886,48.071,48.0886,3500.0
2013-08-06 12:50:00,54.69,54.71,54.69,54.71,8500.0,48.0798,48.0974,48.0798,48.0974,8500.0
2013-08-06 12:55:00,54.72,54.74,54.72,54.72,4700.0,48.1062,48.1238,48.1062,48.1062,4700.0
2013-08-06 13:00:00,54.73,54.75,54.68,54.68,15300.0,48.115,48.1326,48.071,48.071,15300.0
2013-08-06 13:05:00,54.68,54.7,54.65,54.66,18600.0,48.071,48.0886,48.0447,48.0535,18600.0
2013-08-06 13:10:00,54.66,54.67,54.65,54.67,7200.0,48.0535,48.0622,48.0447,48.0622,7200.0
2013-08-06 13:15:00,54.68,54.7,54.67,54.7,4300.0,48.071,48.0886,48.0622,48.0886,4300.0
2013-08-06 13:20:00,54.71,54.76,54.71,54.71,10300.0,48.0974,48.1414,48.0974,48.0974,10300.0
2013-08-06 13:25:00,54.7,54.71,54.67,54.67,9600.0,48.0886,48.0974,48.0622,48.0622,9600.0
2013-08-06 13:30:00,54.67,54.73,54.67,54.7,43100.0,48.0622,48.115,48.0622,48.0886,43100.0
2013-08-06 13:35:00,54.69,54.7,54.67,54.7,7900.0,48.0798,48.0886,48.0622,48.0886,7900.0
2013-08-06 13:40:00,54.69,54.71,54.69,54.7,17200.0,48.0798,48.0974,48.0798,48.0886,17200.0
2013-08-06 13:45:00,54.7,54.71,54.66,54.66,9300.0,48.0886,48.0974,48.0535,48.0535,9300.0
2013-08-06 13:50:00,54.66,54.69,54.65,54.69,9900.0,48.0535,48.0798,48.0447,48.0798,9900.0
2013-08-06 13:55:00,54.69,54.71,54.65,54.65,54000.0,48.0798,48.0974,48.0447,48.0447,54000.0
2013-08-06 14:00:00,54.65,54.7,54.65,54.69,22300.0,48.0447,48.0886,48.0447,48.0798,22300.0
2013-08-06 14:05:00,54.69,54.71,54.68,54.68,21700.0,48.0798,48.0974,48.071,48.071,21700.0
2013-08-06 14:10:00,54.68,54.7,54.68,54.68,13000.0,48.071,48.0886,48.071,48.071,13000.0
2013-08-06 14:15:00,54.68,54.7,54.65,54.65,19900.0,48.071,48.0886,48.0447,48.0447,19900.0
2013-08-06 14:20:00,54.65,54.71,54.62,54.71,21600.0,48.0447,48.0974,48.0183,48.0974,21600.0
2013-08-06 14:25:00,54.7,54.71,54.66,54.67,31700.0,48.0886,48.0974,48.0535,48.0622,31700.0
2013-08-06 14:30:00,54.68,54.68,54.64,54.65,27000.0,48.071,48.071,48.0359,48.0447,27000.0
2013-08-06 14:35:00,54.66,54.7,54.64,54.7,15700.0,48.0535,48.0886,48.0359,48.0886,15700.0
2013-08-06 14:40:00,54.7,54.76,54.66,54.76,20000.0,48.0886,48.1414,48.0535,48.1414,20000.0
2013-08-06 14:45:00,54.76,54.79,54.74,54.78,215400.0,48.1414,48.1677,48.1238,48.1589,215400.0
2013-08-06 14:50:00,54.77,54.86,54.77,54.86,14100.0,48.1502,48.2293,48.1502,48.2293,14100.0
2013-08-06 14:55:00,54.86,54.97,54.86,54.94,29000.0,48.2293,48.326,48.2293,48.2996,29000.0
2013-08-06 15:00:00,54.94,54.94,54.86,54.88,17000.0,48.2996,48.2996,48.2293,48.2469,17000.0
2013-08-06 15:05:00,54.89,54.9,54.85,54.86,219900.0,48.2557,48.2644,48.2205,48.2293,219900.0
2013-08-06 15:10:00,54.86,54.97,54.86,54.96,22500.0,48.2293,48.326,48.2293,48.3172,22500.0
2013-08-06 15:15:00,54.97,54.99,54.91,54.92,26800.0,48.326,48.3436,48.2732,48.282,26800.0
2013-08-06 15:20:00,54.91,54.96,54.9,54.93,231100.0,48.2732,48.3172,48.2644,48.2908,231100.0
2013-08-06 15:25:00,54.93,54.93,54.85,54.85,23500.0,48.2908,48.2908,48.2205,48.2205,23500.0
2013-08-06 15:30:00,54.85,54.95,54.85,54.85,35300.0,48.2205,48.3084,48.2205,48.2205,35300.0
2013-08-06 15:35:00,54.84,54.89,54.77,54.88,32800.0,48.2117,48.2557,48.1502,48.2469,32800.0
2013-08-06 15:40:00,54.88,54.88,54.84,54.86,24700.0,48.2469,48.2469,48.2117,48.2293,24700.0
2013-08-06 15:45:00,54.85,54.86,54.8,54.8,81500.0,48.2205,48.2293,48.1765,48.1765,81500.0
2013-08-06 15:50:00,54.8,54.86,54.8,54.83,59100.0,48.1765,48.2293,48.1765,48.2029,59100.0
2013-08-06 15:55:00,54.83,54.93,54.82,54.87,121100.0,48.2029,48.2908,48.1941,48.2381,121100.0
2013-08-07 09:30:00,54.76,54.79,54.5,54.5,72800.0,48.1414,48.1677,47.9128,47.9128,72800.0
2013-08-07 09:35:00,54.5,54.5,54.13,54.25,48100.0,47.9128,47.9128,47.5875,47.693,48100.0
2013-08-07 09:40:00,54.27,54.4,54.17,54.26,108700.0,47.7106,47.8249,47.6227,47.7018,108700.0
2013-08-07 09:45:00,54.26,54.27,54.19,54.23,34100.0,47.7018,47.7106,47.6403,47.6754,34100.0
2013-08-07 09:50:00,54.24,54.35,54.17,54.21,40900.0,47.6842,47.7809,47.6227,47.6578,40900.0
2013-08-07 09:55:00,54.21,54.21,54.15,54.19,29400.0,47.6578,47.6578,47.6051,47.6403,29400.0
2013-08-07 10:00:00,54.18,54.3,54.14,54.22,83000.0,47.6315,47.737,47.5963,47.6666,83000.0
2013-08-07 10:05:00,54.22,54.28,54.18,54.21,53000.0,47.6666,47.7194,47.6315,47.6578,53000.0
2013-08-07 10:10:00,54.2,54.25,54.19,54.19,118200.0,47.6491,47.693,47.6403,47.6403,118200.0
2013-08-07 10:15:00,54.18,54.25,54.18,54.24,8700.0,47.6315,47.693,47.6315,47.6842,8700.0
2013-08-07 10:20:00,54.24,54.28,54.18,54.19,37200.0,47.6842,47.7194,47.6315,47.6403,37200.0
2013-08-07 10:25:00,54.2,54.2,54.15,54.19,29500.0,47.6491,47.6491,47.6051,47.6403,29500.0
2013-08-07 10:30:00,54.18,54.22,54.13,54.17,17000.0,47.6315,47.6666,47.5875,47.6227,17000.0
2013-08-07 10:35:00,54.17,54.21,54.13,54.19,14800.0,47.6227,47.6578,47.5875,47.6403,14800.0
2013-08-07 10:40:00,54.19,54.22,54.19,54.2,31800.0,47.6403,47.6666,47.6403,47.6491,31800.0
2013-08-07 10:45:00,54.2,54.26,54.18,54.23,30700.0,47.6491,47.7018,47.6315,47.6754,30700.0
2013-08-07 10:50:00,54.24,54.33,54.24,54.33,13300.0,47.6842,47.7633,47.6842,47.7633,13300.0
2013-08-07 10:55:00,54.33,54.43,54.33,54.42,20600.0,47.7633,47.8513,47.7633,47.8425,20600.0
2013-08-07 11:00:00,54.43,54.46,54.35,54.45,35700.0,47.8513,47.8776,47.7809,47.8688,35700.0
2013-08-07 11:05:00,54.45,54.46,54.43,54.46,13400.0,47.8688,47.8776,47.8513,47.8776,13400.0
2013-08-07 11:10:00,54.46,54.52,54.45,54.52,10300.0,47.8776,47.9304,47.8688,47.9304,10300.0
2013-08-07 11:15:00,54.51,54.51,54.46,54.47,11700.0,47.9216,47.9216,47.8776,47.8864,11700.0
2013-08-07 11:20:00,54.48,54.49,54.47,54.48,18600.0,47.8952,47.904,47.8864,47.8952,18600.0
2013-08-07 11:25:00,54.48,54.49,54.37,54.38,30900.0,47.8952,47.904,47.7985,47.8073,30900.0
2013-08-07 11:30:00,54.37,54.37,54.28,54.28,20100.0,47.7985,47.7985,47.7194,47.7194,20100.0
2013-08-07 11:35:00,54.29,54.47,54.28,54.43,55300.0,47.7282,47.8864,47.7194,47.8513,55300.0
2013-08-07 11:40:00,54.42,54.42,54.36,54.37,20000.0,47.8425,47.8425,47.7897,47.7985,20000.0
2013-08-07 11:45:00,54.36,54.36,54.3,54.32,12500.0,47.7897,47.7897,47.737,47.7545,12500.0
2013-08-07 11:50:00,54.32,54.33,54.27,54.3,59400.0,47.7545,47.7633,47.7106,47.737,59400.0
2013-08-07 11:55:00,54.32,54.32,54.24,54.26,8700.0,47.7545,47.7545,47.6842,47.7018,8700.0
2013-08-07 12:00:00,54.26,54.34,54.25,54.34,11000.0,47.7018,47.7721,47.693,47.7721,11000.0
2013-08-07 12:05:00,54.35,54.45,54.34,54.36,7400.0,47.7809,47.8688,47.7721,47.7897,7400.0
2013-08-07 12:10:00,54.36,54.36,54.33,54.34,14000.0,47.7897,47.7897,47.7633,47.7721,14000.0
2013-08-07 12:15:00,54.34,54.39,54.34,54.39,17100.0,47.7721,47.8161,47.7721,47.8161,17100.0
2013-08-07 12:20:00,54.39,54.44,54.39,54.41,7000.0,47.8161,47.86,47.8161,47.8337,7000.0
2013-08-07 12:25:00,54.41,54.42,54.36,54.38,11300.0,47.8337,47.8425,47.7897,47.8073,11300.0
2013-08-07 12:30:00,54.37,54.38,54.33,54.37,9700.0,47.7985,47.8073,47.7633,47.7985,9700.0
2013-08-07 12:35:00,54.38,54.47,54.38,54.45,20100.0,47.8073,47.8864,47.8073,47.8688,20100.0
2013-08-07 12:40:00,54.45,54.45,54.35,54.35,16600.0,47.8688,47.8688,47.7809,47.7809,16600.0
2013-08-07 12:45:00,54.36,54.39,54.35,54.36,18100.0,47.7897,47.8161,47.7809,47.7897,18100.0
2013-08-07 12:50:00,54.36,54.38,54.35,54.36,16000.0,47.7897,47.8073,47.7809,47.7897,16000.0
2013-08-07 12:55:00,54.36,54.39,54.36,54.37,5600.0,47.7897,47.8161,47.7897,47.7985,5600.0
2013-08-07 13:00:00,54.37,54.37,54.35,54.35,9300.0,47.7985,47.7985,47.7809,47.7809,9300.0
2013-08-07 13:05:00,54.35,54.44,54.35,54.43,28500.0,47.7809,47.86,47.7809,47.8513,28500.0
2013-08-07 13:10:00,54.42,54.44,54.37,54.37,33700.0,47.8425,47.86,47.7985,47.7985,33700.0
2013-08-07 13:15:00,54.38,54.38,54.32,54.34,10900.0,47.8073,47.8073,47.7545,47.7721,10900.0
2013-08-07 13:20:00,54.33,54.35,54.3,54.35,18400.0,47.7633,47.7809,47.737,47.7809,18400.0
2013-08-07 13:25:00,54.34,54.46,54.34,54.46,25000.0,47.7721,47.8776,47.7721,47.8776,25000.0
2013-08-07 13:30:00,54.47,54.48,54.4,54.4,81400.0,47.8864,47.8952,47.8249,47.8249,81400.0
2013-08-07 13:35:00,54.4,54.45,54.38,54.38,24300.0,47.8249,47.8688,47.8073,47.8073,24300.0
2013-08-07 13:40:00,54.39,54.4,54.38,54.38,15200.0,47.8161,47.8249,47.8073,47.8073,15200.0
2013-08-07 13:45:00,54.37,54.38,54.34,54.35,11200.0,47.7985,47.8073,47.7721,47.7809,11200.0
2013-08-07 13:50:00,54.35,54.36,54.34,54.35,8900.0,47.7809,47.7897,47.7721,47.7809,8900.0
2013-08-07 13:55:00,54.35,54.36,54.34,54.34,38300.0,47.7809,47.7897,47.7721,47.7721,38300.0
2013-08-07 14:00:00,54.34,54.36,54.33,54.34,12500.0,47.7721,47.7897,47.7633,47.7721,12500.0
2013-08-07 14:05:00,54.34,54.34,54.3,54.32,8600.0,47.7721,47.7721,47.737,47.7545,8600.0
2013-08-07 14:10:00,54.32,54.34,54.32,54.32,13600.0,47.7545,47.7721,47.7545,47.7545,13600.0
2013-08-07 14:15:00,54.32,54.34,54.3,54.33,13300.0,47.7545,47.7721,47.737,47.7633,13300.0
2013-08-07 14:20:00,54.33,54.33,54.28,54.3,9800.0,47.7633,47.7633,47.7194,47.737,9800.0
2013-08-07 14:25:00,54.3,54.31,54.27,54.3,10300.0,47.737,47.7458,47.7106,47.737,10300.0
2013-08-07 14:30:00,54.3,54.32,54.29,54.32,19700.0,47.737,47.7545,47.7282,47.7545,19700.0
2013-08-07 14:35:00,54.31,54.34,54.31,54.33,8600.0,47.7458,47.7721,47.7458,47.7633,8600.0
2013-08-07 14:40:00,54.34,54.34,54.29,54.29,16600.0,47.7721,47.7721,47.7282,47.7282,16600.0
2013-08-07 14:45:00,54.29,54.29,54.27,54.28,12300.0,47.7282,47.7282,47.7106,47.7194,12300.0
2013-08-07 14:50:00,54.28,54.28,54.24,54.26,24400.0,47.7194,47.7194,47.6842,47.7018,24400.0
2013-08-07 14:55:00,54.26,54.28,54.24,54.26,44300.0,47.7018,47.7194,47.6842,47.7018,44300.0
2013-08-07 15:00:00,54.25,54.26,54.25,54.26,30100.0,47.693,47.7018,47.693,47.7018,30100.0
2013-08-07 15:05:00,54.26,54.26,54.25,54.26,14100.0,47.7018,47.7018,47.693,47.7018,14100.0
2013-08-07 15:10:00,54.26,54.27,54.25,54.26,39300.0,47.7018,47.7106,47.693,47.7018,39300.0
2013-08-07 15:15:00,54.26,54.27,54.25,54.25,17900.0,47.7018,47.7106,47.693,47.693,17900.0
2013-08-07 15:20:00,54.26,54.26,54.24,54.24,36100.0,47.7018,47.7018,47.6842,47.6842,36100.0
2013-08-07 15:25:00,54.23,54.24,54.2,54.22,46100.0,47.6754,47.6842,47.6491,47.6666,46100.0
2013-08-07 15:30:00,54.22,54.24,54.19,54.21,40600.0,47.6666,47.6842,47.6403,47.6578,40600.0
2013-08-07 15:35:00,54.22,54.26,54.21,54.25,36400.0,47.6666,47.7018,47.6578,47.693,36400.0
2013-08-07 15:40:00,54.25,54.25,54.2,54.21,53300.0,47.693,47.693,47.6491,47.6578,53300.0
2013-08-07 15:45:00,54.2,54.22,54.18,54.2,67900.0,47.6491,47.6666,47.6315,47.6491,67900.0
2013-08-07 15:50:00,54.2,54.2,54.15,54.17,92600.0,47.6491,47.6491,47.6051,47.6227,92600.0
2013-08-07 15:55:00,54.17,54.19,54.12,54.13,128400.0,47.6227,47.6403,47.5787,47.5875,128400.0
2013-08-08 09:30:00,54.36,54.87,54.32,54.55,163200.0,47.7897,48.2381,47.7545,47.9567,163200.0
2013-08-08 09:35:00,54.55,54.63,54.52,54.57,117000.0,47.9567,48.0271,47.9304,47.9743,117000.0
2013-08-08 09:40:00,54.58,54.59,54.44,54.44,34700.0,47.9831,47.9919,47.86,47.86,34700.0
2013-08-08 09:45:00,54.45,54.5,54.44,54.48,19600.0,47.8688,47.9128,47.86,47.8952,19600.0
2013-08-08 09:50:00,54.49,54.5,54.43,54.46,34400.0,47.904,47.9128,47.8513,47.8776,34400.0
2013-08-08 09:55:00,54.45,54.46,54.42,54.46,28100.0,47.8688,47.8776,47.8425,47.8776,28100.0
2013-08-08 10:00:00,54.46,54.51,54.46,54.48,58700.0,47.8776,47.9216,47.8776,47.8952,58700.0
2013-08-08 10:05:00,54.47,54.62,54.46,54.62,37700.0,47.8864,48.0183,47.8776,48.0183,37700.0
2013-08-08 10:10:00,54.62,54.62,54.48,54.5,87300.0,48.0183,48.0183,47.8952,47.9128,87300.0
2013-08-08 10:15:00,54.5,54.53,54.39,54.39,53200.0,47.9128,47.9392,47.8161,47.8161,53200.0
2013-08-08 10:20:00,54.39,54.4,54.33,54.37,48600.0,47.8161,47.8249,47.7633,47.7985,48600.0
2013-08-08 10:25:00,54.38,54.39,54.3,54.31,42500.0,47.8073,47.8161,47.737,47.7458,42500.0
2013-08-08 10:30:00,54.33,54.38,54.27,54.31,34800.0,47.7633,47.8073,47.7106,47.7458,34800.0
2013-08-08 10:35:00,54.3,54.36,54.3,54.3,27300.0,47.737,47.7897,47.737,47.737,27300.0
2013-08-08 10:40:00,54.3,54.35,54.29,54.3,24800.0,47.737,47.7809,47.7282,47.737,24800.0
2013-08-08 10:45:00,54.3,54.39,54.27,54.38,21000.0,47.737,47.8161,47.7106,47.8073,21000.0
2013-08-08 10:50:00,54.4,54.45,54.4,54.45,28200.0,47.8249,47.8688,47.8249,47.8688,28200.0
2013-08-08 10:55:00,54.45,54.51,54.45,54.48,32900.0,47.8688,47.9216,47.8688,47.8952,32900.0
2013-08-08 11:00:00,54.49,54.51,54.45,54.47,28600.0,47.904,47.9216,47.8688,47.8864,28600.0
2013-08-08 11:05:00,54.47,54.5,54.43,54.43,36700.0,47.8864,47.9128,47.8513,47.8513,36700.0
2013-08-08 11:10:00,54.44,54.49,54.39,54.49,25900.0,47.86,47.904,47.8161,47.904,25900.0
2013-08-08 11:15:00,54.48,54.52,54.48,54.5,56900.0,47.8952,47.9304,47.8952,47.9128,56900.0
2013-08-08 11:20:00,54.5,54.52,54.49,54.5,33700.0,47.9128,47.9304,47.904,47.9128,33700.0
2013-08-08 11:25:00,54.5,54.52,54.48,54.5,22300.0,47.9128,47.9304,47.8952,47.9128,22300.0
2013-08-08 11:30:00,54.5,54.6,54.49,54.6,17300.0,47.9128,48.0007,47.904,48.0007,17300.0
2013-08-08 11:35:00,54.6,54.61,54.57,54.6,32100.0,48.0007,48.0095,47.9743,48.0007,32100.0
2013-08-08 11:40:00,54.6,54.61,54.56,54.59,20900.0,48.0007,48.0095,47.9655,47.9919,20900.0
2013-08-08 11:45:00,54.6,54.61,54.6,54.6,18200.0,48.0007,48.0095,48.0007,48.0007,18200.0
2013-08-08 11:50:00,54.6,54.61,54.58,54.6,21200.0,48.0007,48.0095,47.9831,48.0007,21200.0
2013-08-08 11:55:00,54.6,54.65,54.58,54.64,18300.0,48.0007,48.0447,47.9831,48.0359,18300.0
2013-08-08 12:00:00,54.64,54.73,54.63,54.69,26200.0,48.0359,48.115,48.0271,48.0798,26200.0
2013-08-08 12:05:00,54.7,54.75,54.7,54.74,15800.0,48.0886,48.1326,48.0886,48.1238,15800.0
2013-08-08 12:10:00,54.74,54.81,54.73,54.78,29400.0,48.1238,48.1853,48.115,48.1589,29400.0
2013-08-08 12:15:00,54.79,54.81,54.78,54.79,12100.0,48.1677,48.1853,48.1589,48.1677,12100.0
2013-08-08 12:20:00,54.8,54.81,54.79,54.8,15700.0,48.1765,48.1853,48.1677,48.1765,15700.0
2013-08-08 12:25:00,54.8,54.8,54.75,54.77,16500.0,48.1765,48.1765,48.1326,48.1502,16500.0
2013-08-08 12:30:00,54.77,54.8,54.77,54.8,10000.0,48.1502,48.1765,48.1502,48.1765,10000.0
2013-08-08 12:35:00,54.8,54.8,54.78,54.8,20400.0,48.1765,48.1765,48.1589,48.1765,20400.0
2013-08-08 12:40:00,54.8,54.81,54.77,54.8,27800.0,48.1765,48.1853,48.1502,48.1765,27800.0
2013-08-08 12:45:00,54.8,54.8,54.79,54.8,12600.0,48.1765,48.1765,48.1677,48.1765,12600.0
2013-08-08 12:50:00,54.8,54.82,54.78,54.8,32200.0,48.1765,48.1941,48.1589,48.1765,32200.0
2013-08-08 12:55:00,54.8,54.85,54.79,54.85,58300.0,48.1765,48.2205,48.1677,48.2205,58300.0
2013-08-08 13:00:00,54.85,54.9,54.83,54.9,15200.0,48.2205,48.2644,48.2029,48.2644,15200.0
2013-08-08 13:05:00,54.9,54.91,54.85,54.85,10300.0,48.2644,48.2732,48.2205,48.2205,10300.0
2013-08-08 13:10:00,54.85,54.86,54.82,54.86,13000.0,48.2205,48.2293,48.1941,48.2293,13000.0
2013-08-08 13:15:00,54.85,54.86,54.8,54.81,62900.0,48.2205,48.2293,48.1765,48.1853,62900.0
2013-08-08 13:20:00,54.8,54.82,54.79,54.82,22600.0,48.1765,48.1941,48.1677,48.1941,22600.0
2013-08-08 13:25:00,54.83,54.84,54.8,54.8,33200.0,48.2029,48.2117,48.1765,48.1765,33200.0
2013-08-08 13:30:00,54.81,54.82,54.8,54.82,41600.0,48.1853,48.1941,48.1765,48.1941,41600.0
2013-08-08 13:35:00,54.82,54.82,54.73,54.73,12100.0,48.1941,48.1941,48.115,48.115,12100.0
2013-08-08 13:40:00,54.73,54.79,54.73,54.77,14500.0,48.115,48.1677,48.115,48.1502,14500.0
2013-08-08 13:45:00,54.77,54.81,54.76,54.81,21100.0,48.1502,48.1853,48.1414,48.1853,21100.0
2013-08-08 13:50:00,54.8,54.81,54.78,54.79,26900.0,48.1765,48.1853,48.1589,48.1677,26900.0
2013-08-08 13:55:00,54.79,54.79,54.77,54.78,16500.0,48.1677,48.1677,48.1502,48.1589,16500.0
2013-08-08 14:00:00,54.78,54.79,54.78,54.79,24400.0,48.1589,48.1677,48.1589,48.1677,24400.0
2013-08-08 14:05:00,54.78,54.79,54.7,54.71,18800.0,48.1589,48.1677,48.0886,48.0974,18800.0
2013-08-08 14:10:00,54.7,54.74,54.69,54.74,6500.0,48.0886,48.1238,48.0798,48.1238,6500.0
2013-08-08 14:15:00,54.73,54.75,54.71,54.71,11500.0,48.115,48.1326,48.0974,48.0974,11500.0
2013-08-08 14:20:00,54.71,54.71,54.68,54.7,9200.0,48.0974,48.0974,48.071,48.0886,9200.0
2013-08-08 14:25:00,54.7,54.7,54.67,54.7,10000.0,48.0886,48.0886,48.0622,48.0886,10000.0
2013-08-08 14:30:00,54.7,54.73,54.68,54.68,10500.0,48.0886,48.115,48.071,48.071,10500.0
2013-08-08 14:35:00,54.69,54.71,54.69,54.71,29700.0,48.0798,48.0974,48.0798,48.0974,29700.0
2013-08-08 14:40:00,54.73,54.77,54.73,54.76,7300.0,48.115,48.1502,48.115,48.1414,7300.0
2013-08-08 14:45:00,54.76,54.76,54.67,54.67,19700.0,48.1414,48.1414,48.0622,48.0622,19700.0
2013-08-08 14:50:00,54.67,54.7,54.65,54.65,14900.0,48.0622,48.0886,48.0447,48.0447,14900.0
2013-08-08 14:55:00,54.66,54.73,54.65,54.73,14400.0,48.0535,48.115,48.0447,48.115,14400.0
2013-08-08 15:00:00,54.74,54.75,54.72,54.72,36600.0,48.1238,48.1326,48.1062,48.1062,36600.0
2013-08-08 15:05:00,54.72,54.75,54.72,54.75,11300.0,48.1062,48.1326,48.1062,48.1326,11300.0
2013-08-08 15:10:00,54.75,54.78,54.74,54.78,8400.0,48.1326,48.1589,48.1238,48.1589,8400.0
2013-08-08 15:15:00,54.77,54.78,54.72,54.73,13600.0,48.1502,48.1589,48.1062,48.115,13600.0
2013-08-08 15:20:00,54.73,54.74,54.71,54.73,13300.0,48.115,48.1238,48.0974,48.115,13300.0
2013-08-08 15:25:00,54.72,54.76,54.67,54.7,65200.0,48.1062,48.1414,48.0622,48.0886,65200.0
2013-08-08 15:30:00,54.7,54.73,54.7,54.71,19200.0,48.0886,48.115,48.0886,48.0974,19200.0
2013-08-08 15:35:00,54.71,54.78,54.69,54.77,222700.0,48.0974,48.1589,48.0798,48.1502,222700.0
2013-08-08 15:40:00,54.77,54.78,54.73,54.78,35400.0,48.1502,48.1589,48.115,48.1589,35400.0
2013-08-08 15:45:00,54.77,54.81,54.72,54.79,59700.0,48.1502,48.1853,48.1062,48.1677,59700.0
2013-08-08 15:50:00,54.79,54.81,54.73,54.74,66300.0,48.1677,48.1853,48.115,48.1238,66300.0
2013-08-08 15:55:00,54.73,54.8,54.73,54.74,104500.0,48.115,48.1765,48.115,48.1238,104500.0
2013-08-09 09:30:00,54.7,54.72,54.48,54.54,10400.0,48.0886,48.1062,47.8952,47.948,10400.0
2013-08-09 09:35:00,54.51,54.75,54.51,54.63,7800.0,47.9216,48.1326,47.9216,48.0271,7800.0
2013-08-09 09:40:00,54.67,54.78,54.63,54.73,7300.0,48.0622,48.1589,48.0271,48.115,7300.0
2013-08-09 09:45:00,54.77,54.8,54.71,54.73,7700.0,48.1502,48.1765,48.0974,48.115,7700.0
2013-08-09 09:50:00,54.72,54.76,54.7,54.73,10000.0,48.1062,48.1414,48.0886,48.115,10000.0
2013-08-09 09:55:00,54.71,54.82,54.71,54.77,14600.0,48.0974,48.1941,48.0974,48.1502,14600.0
2013-08-09 10:00:00,54.75,54.81,54.72,54.77,18700.0,48.1326,48.1853,48.1062,48.1502,18700.0
2013-08-09 10:05:00,54.77,54.77,54.7,54.75,88600.0,48.1502,48.1502,48.0886,48.1326,88600.0
2013-08-09 10:10:00,54.77,54.79,54.7,54.71,33100.0,48.1502,48.1677,48.0886,48.0974,33100.0
2013-08-09 10:15:00,54.71,54.72,54.57,54.57,15900.0,48.0974,48.1062,47.9743,47.9743,15900.0
2013-08-09 10:20:00,54.57,54.58,54.49,54.52,9000.0,47.9743,47.9831,47.904,47.9304,9000.0
2013-08-09 10:25:00,54.51,54.53,54.5,54.52,3700.0,47.9216,47.9392,47.9128,47.9304,3700.0
2013-08-09 10:30:00,54.52,54.56,54.44,54.44,7300.0,47.9304,47.9655,47.86,47.86,7300.0
2013-08-09 10:35:00,54.43,54.47,54.39,54.47,6500.0,47.8513,47.8864,47.8161,47.8864,6500.0
2013-08-09 10:40:00,54.47,54.53,54.46,54.52,6300.0,47.8864,47.9392,47.8776,47.9304,6300.0
2013-08-09 10:45:00,54.53,54.58,54.52,54.53,5000.0,47.9392,47.9831,47.9304,47.9392,5000.0
2013-08-09 10:50:00,54.52,54.53,54.49,54.53,4700.0,47.9304,47.9392,47.904,47.9392,4700.0
2013-08-09 10:55:00,54.52,54.52,54.41,54.43,7200.0,47.9304,47.9304,47.8337,47.8513,7200.0
2013-08-09 11:00:00,54.43,54.43,54.33,54.33,17800.0,47.8513,47.8513,47.7633,47.7633,17800.0
2013-08-09 11:05:00,54.33,54.4,54.29,54.4,9200.0,47.7633,47.8249,47.7282,47.8249,9200.0
2013-08-09 11:10:00,54.41,54.48,54.4,54.48,14600.0,47.8337,47.8952,47.8249,47.8952,14600.0
2013-08-09 11:15:00,54.47,54.52,54.42,54.42,16700.0,47.8864,47.9304,47.8425,47.8425,16700.0
2013-08-09 11:20:00,54.4,54.4,54.33,54.35,7700.0,47.8249,47.8249,47.7633,47.7809,7700.0
2013-08-09 11:25:00,54.35,54.35,54.26,54.31,5700.0,47.7809,47.7809,47.7018,47.7458,5700.0
2013-08-09 11:30:00,54.31,54.4,54.31,54.39,7700.0,47.7458,47.8249,47.7458,47.8161,7700.0
2013-08-09 11:35:00,54.39,54.42,54.39,54.4,5000.0,47.8161,47.8425,47.8161,47.8249,5000.0
2013-08-09 11:40:00,54.4,54.44,54.39,54.42,3400.0,47.8249,47.86,47.8161,47.8425,3400.0
2013-08-09 11:45:00,54.42,54.5,54.42,54.5,7600.0,47.8425,47.9128,47.8425,47.9128,7600.0
2013-08-09 11:50:00,54.48,54.53,54.47,54.48,5500.0,47.8952,47.9392,47.8864,47.8952,5500.0
2013-08-09 11:55:00,54.48,54.52,54.44,54.48,21500.0,47.8952,47.9304,47.86,47.8952,21500.0
2013-08-09 12:00:00,54.46,54.46,54.38,54.38,4000.0,47.8776,47.8776,47.8073,47.8073,4000.0
2013-08-09 12:05:00,54.35,54.36,54.31,54.35,8500.0,47.7809,47.7897,47.7458,47.7809,8500.0
2013-08-09 12:10:00,54.36,54.45,54.36,54.45,1300.0,47.7897,47.8688,47.7897,47.8688,1300.0
2013-08-09 12:15:00,54.45,54.45,54.42,54.44,4000.0,47.8688,47.8688,47.8425,47.86,4000.0
2013-08-09 12:20:00,54.43,54.46,54.42,54.42,2900.0,47.8513,47.8776,47.8425,47.8425,2900.0
2013-08-09 12:25:00,54.42,54.46,54.42,54.43,3100.0,47.8425,47.8776,47.8425,47.8513,3100.0
2013-08-09 12:30:00,54.47,54.53,54.46,54.53,20100.0,47.8864,47.9392,47.8776,47.9392,20100.0
2013-08-09 12:35:00,54.54,54.6,54.53,54.59,7800.0,47.948,48.0007,47.9392,47.9919,7800.0
2013-08-09 12:40:00,54.59,54.59,54.56,54.56,2100.0,47.9919,47.9919,47.9655,47.9655,2100.0
2013-08-09 12:45:00,54.56,54.6,54.55,54.6,7300.0,47.9655,48.0007,47.9567,48.0007,7300.0
2013-08-09 12:50:00,54.6,54.62,54.6,54.6,2900.0,48.0007,48.0183,48.0007,48.0007,2900.0
2013-08-09 12:55:00,54.6,54.64,54.6,54.6,6400.0,48.0007,48.0359,48.0007,48.0007,6400.0
2013-08-09 13:00:00,54.6,54.61,54.6,54.61,4400.0,48.0007,48.0095,48.0007,48.0095,4400.0
2013-08-09 13:05:00,54.61,54.63,54.6,54.61,11300.0,48.0095,48.0271,48.0007,48.0095,11300.0
2013-08-09 13:10:00,54.61,54.61,54.59,54.6,6900.0,48.0095,48.0095,47.9919,48.0007,6900.0
2013-08-09 13:15:00,54.6,54.67,54.6,54.62,10400.0,48.0007,48.0622,48.0007,48.0183,10400.0
2013-08-09 13:20:00,54.63,54.67,54.61,54.64,7400.0,48.0271,48.0622,48.0095,48.0359,7400.0
2013-08-09 13:25:00,54.65,54.66,54.59,54.59,21400.0,48.0447,48.0535,47.9919,47.9919,21400.0
2013-08-09 13:30:00,54.6,54.61,54.57,54.59,10200.0,48.0007,48.0095,47.9743,47.9919,10200.0
2013-08-09 13:35:00,54.58,54.58,54.54,54.54,4200.0,47.9831,47.9831,47.948,47.948,4200.0
2013-08-09 13:40:00,54.54,54.54,54.5,54.5,5900.0,47.948,47.948,47.9128,47.9128,5900.0
2013-08-09 13:45:00,54.5,54.54,54.5,54.5,4300.0,47.9128,47.948,47.9128,47.9128,4300.0
2013-08-09 13:50:00,54.5,54.54,54.5,54.54,9400.0,47.9128,47.948,47.9128,47.948,9400.0
2013-08-09 13:55:00,54.55,54.57,54.54,54.54,7200.0,47.9567,47.9743,47.948,47.948,7200.0
2013-08-09 14:00:00,54.54,54.57,54.52,54.56,5100.0,47.948,47.9743,47.9304,47.9655,5100.0
2013-08-09 14:05:00,54.54,54.54,54.48,54.49,9500.0,47.948,47.948,47.8952,47.904,9500.0
2013-08-09 14:10:00,54.49,54.55,54.49,54.54,5500.0,47.904,47.9567,47.904,47.948,5500.0
2013-08-09 14:15:00,54.54,54.54,54.51,54.51,4700.0,47.948,47.948,47.9216,47.9216,4700.0
2013-08-09 14:20:00,54.52,54.53,54.49,54.5,4200.0,47.9304,47.9392,47.904,47.9128,4200.0
2013-08-09 14:25:00,54.5,54.52,54.48,54.52,6600.0,47.9128,47.9304,47.8952,47.9304,6600.0
2013-08-09 14:30:00,54.51,54.52,54.48,54.48,7600.0,47.9216,47.9304,47.8952,47.8952,7600.0
2013-08-09 14:35:00,54.47,54.48,54.39,54.4,12900.0,47.8864,47.8952,47.8161,47.8249,12900.0
2013-08-09 14:40:00,54.4,54.46,54.4,54.45,9500.0,47.8249,47.8776,47.8249,47.8688,9500.0
2013-08-09 14:45:00,54.44,54.44,54.41,54.43,11900.0,47.86,47.86,47.8337,47.8513,11900.0
2013-08-09 14:50:00,54.44,54.45,54.43,54.44,7000.0,47.86,47.8688,47.8513,47.86,7000.0
2013-08-09 14:55:00,54.43,54.45,54.4,54.43,8900.0,47.8513,47.8688,47.8249,47.8513,8900.0
2013-08-09 15:00:00,54.44,54.47,54.4,54.45,20700.0,47.86,47.8864,47.8249,47.8688,20700.0
2013-08-09 15:05:00,54.46,54.48,54.4,54.4,43200.0,47.8776,47.8952,47.8249,47.8249,43200.0
2013-08-09 15:10:00,54.41,54.41,54.36,54.36,6200.0,47.8337,47.8337,47.7897,47.7897,6200.0
2013-08-09 15:15:00,54.37,54.4,54.35,54.38,14000.0,47.7985,47.8249,47.7809,47.8073,14000.0
2013-08-09 15:20:00,54.38,54.42,54.37,54.41,10900.0,47.8073,47.8425,47.7985,47.8337,10900.0
2013-08-09 15:25:00,54.41,54.47,54.38,54.4,12700.0,47.8337,47.8864,47.8073,47.8249,12700.0
2013-08-09 15:30:00,54.4,54.45,54.4,54.43,11500.0,47.8249,47.8688,47.8249,47.8513,11500.0
2013-08-09 15:35:00,54.44,54.52,54.44,54.49,14200.0,47.86,47.9304,47.86,47.904,14200.0
2013-08-09 15:40:00,54.49,54.51,54.45,54.46,10600.0,47.904,47.9216,47.8688,47.8776,10600.0
2013-08-09 15:45:00,54.44,54.45,54.34,54.35,46600.0,47.86,47.8688,47.7721,47.7809,46600.0
2013-08-09 15:50:00,54.34,54.34,54.3,54.31,46900.0,47.7721,47.7721,47.737,47.7458,46900.0
2013-08-09 15:55:00,54.31,54.32,54.22,54.24,179700.0,47.7458,47.7545,47.6666,47.6842,179700.0
2013-08-12 09:30:00,54.14,54.32,54.0,54.18,29600.0,47.5963,47.7545,47.4732,47.6315,29600.0
2013-08-12 09:35:00,54.23,54.41,54.21,54.33,16300.0,47.6754,47.8337,47.6578,47.7633,16300.0
2013-08-12 09:40:00,54.33,54.57,54.33,54.49,47500.0,47.7633,47.9743,47.7633,47.904,47500.0
2013-08-12 09:45:00,54.49,54.54,54.39,54.43,23100.0,47.904,47.948,47.8161,47.8513,23100.0
2013-08-12 09:50:00,54.44,54.58,54.39,54.47,74300.0,47.86,47.9831,47.8161,47.8864,74300.0
2013-08-12 09:55:00,54.47,54.56,54.45,54.52,67200.0,47.8864,47.9655,47.8688,47.9304,67200.0
2013-08-12 10:00:00,54.53,54.58,54.37,54.42,59700.0,47.9392,47.9831,47.7985,47.8425,59700.0
2013-08-12 10:05:00,54.41,54.51,54.41,54.45,43600.0,47.8337,47.9216,47.8337,47.8688,43600.0
2013-08-12 10:10:00,54.47,54.56,54.45,54.45,78900.0,47.8864,47.9655,47.8688,47.8688,78900.0
2013-08-12 10:15:00,54.45,54.48,54.4,54.42,17600.0,47.8688,47.8952,47.8249,47.8425,17600.0
2013-08-12 10:20:00,54.42,54.48,54.39,54.48,7600.0,47.8425,47.8952,47.8161,47.8952,7600.0
2013-08-12 10:25:00,54.48,54.55,54.47,54.51,56300.0,47.8952,47.9567,47.8864,47.9216,56300.0
2013-08-12 10:30:00,54.51,54.56,54.47,54.54,65100.0,47.9216,47.9655,47.8864,47.948,65100.0
2013-08-12 10:35:00,54.55,54.57,54.42,54.42,79200.0,47.9567,47.9743,47.8425,47.8425,79200.0
2013-08-12 10:40:00,54.43,54.48,54.35,54.45,34200.0,47.8513,47.8952,47.7809,47.8688,34200.0
2013-08-12 10:45:00,54.46,54.51,54.46,54.47,6000.0,47.8776,47.9216,47.8776,47.8864,6000.0
2013-08-12 10:50:00,54.47,54.48,54.32,54.33,43300.0,47.8864,47.8952,47.7545,47.7633,43300.0
2013-08-12 10:55:00,54.34,54.41,54.34,54.41,6000.0,47.7721,47.8337,47.7721,47.8337,6000.0
2013-08-12 11:00:00,54.41,54.49,54.41,54.44,12100.0,47.8337,47.904,47.8337,47.86,12100.0
2013-08-12 11:05:00,54.44,54.46,54.43,54.44,13900.0,47.86,47.8776,47.8513,47.86,13900.0
2013-08-12 11:10:00,54.43,54.44,54.29,54.29,84800.0,47.8513,47.86,47.7282,47.7282,84800.0
2013-08-12 11:15:00,54.31,54.34,54.24,54.25,24400.0,47.7458,47.7721,47.6842,47.693,24400.0
2013-08-12 11:20:00,54.26,54.33,54.25,54.3,16200.0,47.7018,47.7633,47.693,47.737,16200.0
2013-08-12 11:25:00,54.29,54.33,54.26,54.29,12300.0,47.7282,47.7633,47.7018,47.7282,12300.0
2013-08-12 11:30:00,54.3,54.38,54.3,54.33,15400.0,47.737,47.8073,47.737,47.7633,15400.0
2013-08-12 11:35:00,54.34,54.34,54.22,54.28,70500.0,47.7721,47.7721,47.6666,47.7194,70500.0
2013-08-12 11:40:00,54.29,54.33,54.28,54.29,26700.0,47.7282,47.7633,47.7194,47.7282,26700.0
2013-08-12 11:45:00,54.29,54.29,54.23,54.23,16700.0,47.7282,47.7282,47.6754,47.6754,16700.0
2013-08-12 11:50:00,54.23,54.25,54.22,54.23,9800.0,47.6754,47.693,47.6666,47.6754,9800.0
2013-08-12 11:55:00,54.23,54.23,54.21,54.21,6700.0,47.6754,47.6754,47.6578,47.6578,6700.0
2013-08-12 12:00:00,54.22,54.23,54.19,54.21,9200.0,47.6666,47.6754,47.6403,47.6578,9200.0
2013-08-12 12:05:00,54.2,54.22,54.18,54.19,14900.0,47.6491,47.6666,47.6315,47.6403,14900.0
2013-08-12 12:10:00,54.19,54.19,54.14,54.17,9900.0,47.6403,47.6403,47.5963,47.6227,9900.0
2013-08-12 12:15:00,54.17,54.2,54.17,54.2,6700.0,47.6227,47.6491,47.6227,47.6491,6700.0
2013-08-12 12:20:00,54.2,54.21,54.18,54.21,7000.0,47.6491,47.6578,47.6315,47.6578,7000.0
2013-08-12 12:25:00,54.2,54.2,54.15,54.15,6800.0,47.6491,47.6491,47.6051,47.6051,6800.0
2013-08-12 12:30:00,54.14,54.15,54.11,54.14,6200.0,47.5963,47.6051,47.5699,47.5963,6200.0
2013-08-12 12:35:00,54.13,54.18,54.11,54.18,11400.0,47.5875,47.6315,47.5699,47.6315,11400.0
2013-08-12 12:40:00,54.18,54.22,54.18,54.18,9600.0,47.6315,47.6666,47.6315,47.6315,9600.0
2013-08-12 12:45:00,54.18,54.18,54.15,54.15,15900.0,47.6315,47.6315,47.6051,47.6051,15900.0
2013-08-12 12:50:00,54.15,54.18,54.14,54.17,11000.0,47.6051,47.6315,47.5963,47.6227,11000.0
2013-08-12 12:55:00,54.17,54.19,54.15,54.15,8200.0,47.6227,47.6403,47.6051,47.6051,8200.0
2013-08-12 13:00:00,54.15,54.17,54.14,54.15,10600.0,47.6051,47.6227,47.5963,47.6051,10600.0
2013-08-12 13:05:00,54.15,54.15,54.09,54.09,8700.0,47.6051,47.6051,47.5523,47.5523,8700.0
2013-08-12 13:10:00,54.08,54.12,54.04,54.1,6300.0,47.5436,47.5787,47.5084,47.5611,6300.0
2013-08-12 13:15:00,54.09,54.12,54.04,54.12,7500.0,47.5523,47.5787,47.5084,47.5787,7500.0
2013-08-12 13:20:00,54.13,54.16,54.11,54.13,20200.0,47.5875,47.6139,47.5699,47.5875,20200.0
2013-08-12 13:25:00,54.13,54.14,54.11,54.12,4900.0,47.5875,47.5963,47.5699,47.5787,4900.0
2013-08-12 13:30:00,54.12,54.15,54.11,54.15,10500.0,47.5787,47.6051,47.5699,47.6051,10500.0
2013-08-12 13:35:00,54.14,54.15,54.08,54.09,19500.0,47.5963,47.6051,47.5436,47.5523,19500.0
2013-08-12 13:40:00,54.09,54.14,54.09,54.13,5800.0,47.5523,47.5963,47.5523,47.5875,5800.0
2013-08-12 13:45:00,54.13,54.15,54.1,54.1,90500.0,47.5875,47.6051,47.5611,47.5611,90500.0
2013-08-12 13:50:00,54.09,54.13,54.09,54.12,58000.0,47.5523,47.5875,47.5523,47.5787,58000.0
2013-08-12 13:55:00,54.12,54.12,54.01,54.01,30000.0,47.5787,47.5787,47.482,47.482,30000.0
2013-08-12 14:00:00,54.01,54.02,53.99,54.01,22100.0,47.482,47.4908,47.4644,47.482,22100.0
2013-08-12 14:05:00,54.01,54.07,54.01,54.07,8200.0,47.482,47.5348,47.482,47.5348,8200.0
2013-08-12 14:10:00,54.07,54.1,54.07,54.07,9800.0,47.5348,47.5611,47.5348,47.5348,9800.0
2013-08-12 14:15:00,54.07,54.13,54.07,54.11,11500.0,47.5348,47.5875,47.5348,47.5699,11500.0
2013-08-12 14:20:00,54.12,54.13,54.1,54.13,5100.0,47.5787,47.5875,47.5611,47.5875,5100.0
2013-08-12 14:25:00,54.14,54.15,54.08,54.11,18900.0,47.5963,47.6051,47.5436,47.5699,18900.0
2013-08-12 14:30:00,54.1,54.11,54.07,54.09,9300.0,47.5611,47.5699,47.5348,47.5523,9300.0
2013-08-12 14:35:00,54.1,54.15,54.09,54.15,19500.0,47.5611,47.6051,47.5523,47.6051,19500.0
2013-08-12 14:40:00,54.15,54.17,54.12,54.16,44200.0,47.6051,47.6227,47.5787,47.6139,44200.0
2013-08-12 14:45:00,54.17,54.18,54.16,54.18,17000.0,47.6227,47.6315,47.6139,47.6315,17000.0
2013-08-12 14:50:00,54.18,54.18,54.12,54.16,18200.0,47.6315,47.6315,47.5787,47.6139,18200.0
2013-08-12 14:55:00,54.14,54.2,54.14,54.2,63300.0,47.5963,47.6491,47.5963,47.6491,63300.0
2013-08-12 15:00:00,54.2,54.26,54.2,54.26,4700.0,47.6491,47.7018,47.6491,47.7018,4700.0
2013-08-12 15:05:00,54.28,54.31,54.24,54.25,13600.0,47.7194,47.7458,47.6842,47.693,13600.0
2013-08-12 15:10:00,54.24,54.36,54.24,54.36,15000.0,47.6842,47.7897,47.6842,47.7897,15000.0
2013-08-12 15:15:00,54.36,54.36,54.25,54.3,30200.0,47.7897,47.7897,47.693,47.737,30200.0
2013-08-12 15:20:00,54.3,54.38,54.29,54.37,13400.0,47.737,47.8073,47.7282,47.7985,13400.0
2013-08-12 15:25:00,54.37,54.43,54.34,54.42,59300.0,47.7985,47.8513,47.7721,47.8425,59300.0
2013-08-12 15:30:00,54.42,54.44,54.38,54.38,64700.0,47.8425,47.86,47.8073,47.8073,64700.0
2013-08-12 15:35:00,54.38,54.43,54.38,54.43,29200.0,47.8073,47.8513,47.8073,47.8513,29200.0
2013-08-12 15:40:00,54.43,54.44,54.36,54.36,38300.0,47.8513,47.86,47.7897,47.7897,38300.0
2013-08-12 15:45:00,54.36,54.37,54.26,54.26,42300.0,47.7897,47.7985,47.7018,47.7018,42300.0
2013-08-12 15:50:00,54.27,54.3,54.25,54.25,58800.0,47.7106,47.737,47.693,47.693,58800.0
2013-08-12 15:55:00,54.25,54.36,54.24,54.36,130500.0,47.693,47.7897,47.6842,47.7897,130500.0
2013-08-13 09:30:00,54.36,54.5,54.36,54.44,11400.0,47.7897,47.9128,47.7897,47.86,11400.0
2013-08-13 09:35:00,54.44,54.62,54.44,54.57,104600.0,47.86,48.0183,47.86,47.9743,104600.0
2013-08-13 09:40:00,54.55,54.55,54.36,54.42,6300.0,47.9567,47.9567,47.7897,47.8425,6300.0
2013-08-13 09:45:00,54.43,54.5,54.43,54.48,8500.0,47.8513,47.9128,47.8513,47.8952,8500.0
2013-08-13 09:50:00,54.48,54.48,54.41,54.42,4300.0,47.8952,47.8952,47.8337,47.8425,4300.0
2013-08-13 09:55:00,54.42,54.48,54.37,54.47,3800.0,47.8425,47.8952,47.7985,47.8864,3800.0
2013-08-13 10:00:00,54.48,54.5,54.35,54.35,6100.0,47.8952,47.9128,47.7809,47.7809,6100.0
2013-08-13 10:05:00,54.33,54.39,54.29,54.29,13200.0,47.7633,47.8161,47.7282,47.7282,13200.0
2013-08-13 10:10:00,54.29,54.38,54.29,54.34,19500.0,47.7282,47.8073,47.7282,47.7721,19500.0
2013-08-13 10:15:00,54.31,54.34,54.2,54.28,29300.0,47.7458,47.7721,47.6491,47.7194,29300.0
2013-08-13 10:20:00,54.28,54.32,54.23,54.27,17800.0,47.7194,47.7545,47.6754,47.7106,17800.0
2013-08-13 10:25:00,54.26,54.39,54.26,54.38,6800.0,47.7018,47.8161,47.7018,47.8073,6800.0
2013-08-13 10:30:00,54.36,54.4,54.32,54.39,14800.0,47.7897,47.8249,47.7545,47.8161,14800.0
2013-08-13 10:35:00,54.41,54.42,54.4,54.42,1900.0,47.8337,47.8425,47.8249,47.8425,1900.0
2013-08-13 10:40:00,54.42,54.49,54.37,54.49,22700.0,47.8425,47.904,47.7985,47.904,22700.0
2013-08-13 10:45:00,54.47,54.47,54.4,54.46,20600.0,47.8864,47.8864,47.8249,47.8776,20600.0
2013-08-13 10:50:00,54.46,54.51,54.39,54.44,143600.0,47.8776,47.9216,47.8161,47.86,143600.0
2013-08-13 10:55:00,54.43,54.44,54.37,54.44,6400.0,47.8513,47.86,47.7985,47.86,6400.0
2013-08-13 11:00:00,54.43,54.52,54.42,54.51,24500.0,47.8513,47.9304,47.8425,47.9216,24500.0
2013-08-13 11:05:00,54.5,54.55,54.45,54.55,92100.0,47.9128,47.9567,47.8688,47.9567,92100.0
2013-08-13 11:10:00,54.55,54.55,54.46,54.47,16500.0,47.9567,47.9567,47.8776,47.8864,16500.0
2013-08-13 11:15:00,54.46,54.51,54.44,54.51,10800.0,47.8776,47.9216,47.86,47.9216,10800.0
2013-08-13 11:20:00,54.5,54.57,54.47,54.57,21800.0,47.9128,47.9743,47.8864,47.9743,21800.0
2013-08-13 11:25:00,54.56,54.62,54.55,54.62,11000.0,47.9655,48.0183,47.9567,48.0183,11000.0
2013-08-13 11:30:00,54.62,54.72,54.62,54.72,7600.0,48.0183,48.1062,48.0183,48.1062,7600.0
2013-08-13 11:35:00,54.71,54.73,54.6,54.6,8600.0,48.0974,48.115,48.0007,48.0007,8600.0
2013-08-13 11:40:00,54.6,54.64,54.6,54.64,6800.0,48.0007,48.0359,48.0007,48.0359,6800.0
2013-08-13 11:45:00,54.64,54.67,54.64,54.64,4600.0,48.0359,48.0622,48.0359,48.0359,4600.0
2013-08-13 11:50:00,54.65,54.67,54.59,54.62,6700.0,48.0447,48.0622,47.9919,48.0183,6700.0
2013-08-13 11:55:00,54.6,54.6,54.57,54.57,3300.0,48.0007,48.0007,47.9743,47.9743,3300.0
2013-08-13 12:00:00,54.55,54.55,54.47,54.49,3500.0,47.9567,47.9567,47.8864,47.904,3500.0
2013-08-13 12:05:00,54.48,54.51,54.48,54.5,4600.0,47.8952,47.9216,47.8952,47.9128,4600.0
2013-08-13 12:10:00,54.5,54.52,54.49,54.52,6200.0,47.9128,47.9304,47.904,47.9304,6200.0
2013-08-13 12:15:00,54.52,54.59,54.5,54.59,15800.0,47.9304,47.9919,47.9128,47.9919,15800.0
2013-08-13 12:20:00,54.59,54.6,54.53,54.54,256200.0,47.9919,48.0007,47.9392,47.948,256200.0
2013-08-13 12:25:00,54.55,54.57,54.53,54.56,3900.0,47.9567,47.9743,47.9392,47.9655,3900.0
2013-08-13 12:30:00,54.58,54.65,54.58,54.63,4600.0,47.9831,48.0447,47.9831,48.0271,4600.0
2013-08-13 12:35:00,54.62,54.62,54.56,54.6,12800.0,48.0183,48.0183,47.9655,48.0007,12800.0
2013-08-13 12:40:00,54.6,54.69,54.6,54.66,12300.0,48.0007,48.0798,48.0007,48.0535,12300.0
2013-08-13 12:45:00,54.65,54.7,54.65,54.7,4500.0,48.0447,48.0886,48.0447,48.0886,4500.0
2013-08-13 12:50:00,54.69,54.71,54.69,54.7,9500.0,48.0798,48.0974,48.0798,48.0886,9500.0
2013-08-13 12:55:00,54.69,54.69,54.67,54.69,2300.0,48.0798,48.0798,48.0622,48.0798,2300.0
2013-08-13 13:00:00,54.68,54.72,54.66,54.72,28100.0,48.071,48.1062,48.0535,48.1062,28100.0
2013-08-13 13:05:00,54.71,54.74,54.71,54.73,8800.0,48.0974,48.1238,48.0974,48.115,8800.0
2013-08-13 13:10:00,54.73,54.74,54.69,54.74,9800.0,48.115,48.1238,48.0798,48.1238,9800.0
2013-08-13 13:15:00,54.73,54.73,54.72,54.72,1300.0,48.115,48.115,48.1062,48.1062,1300.0
2013-08-13 13:20:00,54.73,54.73,54.71,54.71,3700.0,48.115,48.115,48.0974,48.0974,3700.0
2013-08-13 13:25:00,54.68,54.72,54.68,54.7,6600.0,48.071,48.1062,48.071,48.0886,6600.0
2013-08-13 13:30:00,54.71,54.71,54.69,54.71,2700.0,48.0974,48.0974,48.0798,48.0974,2700.0
2013-08-13 13:35:00,54.7,54.7,54.69,54.7,3800.0,48.0886,48.0886,48.0798,48.0886,3800.0
2013-08-13 13:40:00,54.69,54.69,54.66,54.66,1500.0,48.0798,48.0798,48.0535,48.0535,1500.0
2013-08-13 13:45:00,54.65,54.7,54.65,54.7,1600.0,48.0447,48.0886,48.0447,48.0886,1600.0
2013-08-13 13:50:00,54.71,54.74,54.71,54.74,12100.0,48.0974,48.1238,48.0974,48.1238,12100.0
2013-08-13 13:55:00,54.73,54.75,54.72,54.74,234000.0,48.115,48.1326,48.1062,48.1238,234000.0
2013-08-13 14:00:00,54.74,54.79,54.72,54.79,6700.0,48.1238,48.1677,48.1062,48.1677,6700.0
2013-08-13 14:05:00,54.78,54.8,54.76,54.78,13300.0,48.1589,48.1765,48.1414,48.1589,13300.0
2013-08-13 14:10:00,54.78,54.83,54.74,54.76,61100.0,48.1589,48.2029,48.1238,48.1414,61100.0
2013-08-13 14:15:00,54.76,54.77,54.75,54.76,4000.0,48.1414,48.1502,48.1326,48.1414,4000.0
2013-08-13 14:20:00,54.75,54.77,54.74,54.77,109900.0,48.1326,48.1502,48.1238,48.1502,109900.0
2013-08-13 14:25:00,54.77,54.77,54.71,54.76,17400.0,48.1502,48.1502,48.0974,48.1414,17400.0
2013-08-13 14:30:00,54.77,54.78,54.69,54.71,30700.0,48.1502,48.1589,48.0798,48.0974,30700.0
2013-08-13 14:35:00,54.72,54.72,54.68,54.69,8000.0,48.1062,48.1062,48.071,48.0798,8000.0
2013-08-13 14:40:00,54.67,54.7,54.67,54.7,5100.0,48.0622,48.0886,48.0622,48.0886,5100.0
2013-08-13 14:45:00,54.71,54.71,54.62,54.63,7400.0,48.0974,48.0974,48.0183,48.0271,7400.0
2013-08-13 14:50:00,54.63,54.65,54.62,54.65,7400.0,48.0271,48.0447,48.0183,48.0447,7400.0
2013-08-13 14:55:00,54.65,54.69,54.63,54.68,5900.0,48.0447,48.0798,48.0271,48.071,5900.0
2013-08-13 15:00:00,54.69,54.7,54.67,54.68,4900.0,48.0798,48.0886,48.0622,48.071,4900.0
2013-08-13 15:05:00,54.68,54.71,54.68,54.69,17300.0,48.071,48.0974,48.071,48.0798,17300.0
2013-08-13 15:10:00,54.69,54.71,54.69,54.71,8500.0,48.0798,48.0974,48.0798,48.0974,8500.0
2013-08-13 15:15:00,54.7,54.7,54.66,54.69,10500.0,48.0886,48.0886,48.0535,48.0798,10500.0
2013-08-13 15:20:00,54.69,54.71,54.67,54.67,7200.0,48.0798,48.0974,48.0622,48.0622,7200.0
2013-08-13 15:25:00,54.68,54.71,54.67,54.7,8300.0,48.071,48.0974,48.0622,48.0886,8300.0
2013-08-13 15:30:00,54.7,54.7,54.67,54.68,219400.0,48.0886,48.0886,48.0622,48.071,219400.0
2013-08-13 15:35:00,54.68,54.7,54.59,54.7,35700.0,48.071,48.0886,47.9919,48.0886,35700.0
2013-08-13 15:40:00,54.7,54.71,54.67,54.68,28100.0,48.0886,48.0974,48.0622,48.071,28100.0
2013-08-13 15:45:00,54.67,54.68,54.63,54.65,27800.0,48.0622,48.071,48.0271,48.0447,27800.0
2013-08-13 15:50:00,54.64,54.65,54.6,54.64,51800.0,48.0359,48.0447,48.0007,48.0359,51800.0
2013-08-13 15:55:00,54.63,54.63,54.56,54.6,69500.0,48.0271,48.0271,47.9655,48.0007,69500.0
2013-08-14 09:30:00,54.41,54.56,54.08,54.29,17700.0,47.8337,47.9655,47.5436,47.7282,17700.0
2013-08-14 09:35:00,54.36,54.46,54.36,54.41,800.0,47.7897,47.8776,47.7897,47.8337,800.0
2013-08-14 09:40:00,54.46,54.61,54.41,54.61,10400.0,47.8776,48.0095,47.8337,48.0095,10400.0
2013-08-14 09:45:00,54.59,54.62,54.56,54.6,7000.0,47.9919,48.0183,47.9655,48.0007,7000.0
2013-08-14 09:50:00,54.61,54.61,54.52,54.56,12200.0,48.0095,48.0095,47.9304,47.9655,12200.0
2013-08-14 09:55:00,54.58,54.68,54.58,54.67,6500.0,47.9831,48.071,47.9831,48.0622,6500.0
2013-08-14 10:00:00,54.68,54.71,54.68,54.7,8700.0,48.071,48.0974,48.071,48.0886,8700.0
2013-08-14 10:05:00,54.7,54.72,54.63,54.65,4300.0,48.0886,48.1062,48.0271,48.0447,4300.0
2013-08-14 10:10:00,54.63,54.63,54.47,54.5,12800.0,48.0271,48.0271,47.8864,47.9128,12800.0
2013-08-14 10:15:00,54.5,54.64,54.48,54.58,43900.0,47.9128,48.0359,47.8952,47.9831,43900.0
2013-08-14 10:20:00,54.56,54.65,54.53,54.65,19500.0,47.9655,48.0447,47.9392,48.0447,19500.0
2013-08-14 10:25:00,54.7,54.7,54.62,54.62,6200.0,48.0886,48.0886,48.0183,48.0183,6200.0
2013-08-14 10:30:00,54.6,54.6,54.53,54.59,13200.0,48.0007,48.0007,47.9392,47.9919,13200.0
2013-08-14 10:35:00,54.58,54.59,54.5,54.5,9200.0,47.9831,47.9919,47.9128,47.9128,9200.0
2013-08-14 10:40:00,54.5,54.55,54.48,54.53,37900.0,47.9128,47.9567,47.8952,47.9392,37900.0
2013-08-14 10:45:00,54.54,54.54,54.46,54.47,5900.0,47.948,47.948,47.8776,47.8864,5900.0
2013-08-14 10:50:00,54.45,54.48,54.43,54.47,61000.0,47.8688,47.8952,47.8513,47.8864,61000.0
2013-08-14 10:55:00,54.47,54.61,54.47,54.6,13100.0,47.8864,48.0095,47.8864,48.0007,13100.0
2013-08-14 11:00:00,54.59,54.59,54.53,54.58,19400.0,47.9919,47.9919,47.9392,47.9831,19400.0
2013-08-14 11:05:00,54.58,54.62,54.57,54.57,3800.0,47.9831,48.0183,47.9743,47.9743,3800.0
2013-08-14 11:10:00,54.59,54.59,54.51,54.51,13500.0,47.9919,47.9919,47.9216,47.9216,13500.0
2013-08-14 11:15:00,54.5,54.68,54.5,54.67,85100.0,47.9128,48.071,47.9128,48.0622,85100.0
2013-08-14 11:20:00,54.67,54.79,54.67,54.71,43400.0,48.0622,48.1677,48.0622,48.0974,43400.0
2013-08-14 11:25:00,54.71,54.72,54.66,54.68,24900.0,48.0974,48.1062,48.0535,48.071,24900.0
2013-08-14 11:30:00,54.69,54.78,54.66,54.77,13700.0,48.0798,48.1589,48.0535,48.1502,13700.0
2013-08-14 11:35:00,54.76,54.82,54.73,54.74,10800.0,48.1414,48.1941,48.115,48.1238,10800.0
2013-08-14 11:40:00,54.75,54.78,54.74,54.76,14700.0,48.1326,48.1589,48.1238,48.1414,14700.0
2013-08-14 11:45:00,54.76,54.77,54.69,54.69,5700.0,48.1414,48.1502,48.0798,48.0798,5700.0
2013-08-14 11:50:00,54.67,54.72,54.67,54.69,5000.0,48.0622,48.1062,48.0622,48.0798,5000.0
2013-08-14 11:55:00,54.68,54.7,54.62,54.67,9000.0,48.071,48.0886,48.0183,48.0622,9000.0
2013-08-14 12:00:00,54.68,54.68,54.63,54.64,4300.0,48.071,48.071,48.0271,48.0359,4300.0
2013-08-14 12:05:00,54.65,54.67,54.6,54.6,5500.0,48.0447,48.0622,48.0007,48.0007,5500.0
2013-08-14 12:10:00,54.6,54.66,54.59,54.65,4300.0,48.0007,48.0535,47.9919,48.0447,4300.0
2013-08-14 12:15:00,54.64,54.64,54.56,54.57,16600.0,48.0359,48.0359,47.9655,47.9743,16600.0
2013-08-14 12:20:00,54.57,54.57,54.5,54.5,176400.0,47.9743,47.9743,47.9128,47.9128,176400.0
2013-08-14 12:25:00,54.52,54.58,54.52,54.56,22500.0,47.9304,47.9831,47.9304,47.9655,22500.0
2013-08-14 12:30:00,54.58,54.58,54.54,54.56,7100.0,47.9831,47.9831,47.948,47.9655,7100.0
2013-08-14 12:35:00,54.57,54.59,54.52,54.52,20100.0,47.9743,47.9919,47.9304,47.9304,20100.0
2013-08-14 12:40:00,54.53,54.6,54.51,54.55,17900.0,47.9392,48.0007,47.9216,47.9567,17900.0
2013-08-14 12:45:00,54.55,54.55,54.5,54.52,115400.0,47.9567,47.9567,47.9128,47.9304,115400.0
2013-08-14 12:50:00,54.52,54.53,54.51,54.52,5600.0,47.9304,47.9392,47.9216,47.9304,5600.0
2013-08-14 12:55:00,54.51,54.54,54.51,54.52,90300.0,47.9216,47.948,47.9216,47.9304,90300.0
2013-08-14 13:00:00,54.51,54.54,54.5,54.54,7800.0,47.9216,47.948,47.9128,47.948,7800.0
2013-08-14 13:05:00,54.53,54.53,54.52,54.52,3000.0,47.9392,47.9392,47.9304,47.9304,3000.0
2013-08-14 13:10:00,54.53,54.53,54.51,54.51,3100.0,47.9392,47.9392,47.9216,47.9216,3100.0
2013-08-14 13:15:00,54.52,54.53,54.5,54.53,11100.0,47.9304,47.9392,47.9128,47.9392,11100.0
2013-08-14 13:20:00,54.52,54.53,54.52,54.52,3500.0,47.9304,47.9392,47.9304,47.9304,3500.0
2013-08-14 13:25:00,54.53,54.57,54.52,54.52,15000.0,47.9392,47.9743,47.9304,47.9304,15000.0
2013-08-14 13:30:00,54.51,54.53,54.48,54.53,37600.0,47.9216,47.9392,47.8952,47.9392,37600.0
2013-08-14 13:35:00,54.52,54.55,54.5,54.5,8500.0,47.9304,47.9567,47.9128,47.9128,8500.0
2013-08-14 13:40:00,54.51,54.55,54.51,54.54,5500.0,47.9216,47.9567,47.9216,47.948,5500.0
2013-08-14 13:45:00,54.52,54.55,54.5,54.51,8500.0,47.9304,47.9567,47.9128,47.9216,8500.0
2013-08-14 13:50:00,54.52,54.59,54.52,54.57,6800.0,47.9304,47.9919,47.9304,47.9743,6800.0
2013-08-14 13:55:00,54.56,54.58,54.54,54.56,6500.0,47.9655,47.9831,47.948,47.9655,6500.0
2013-08-14 14:00:00,54.56,54.62,54.53,54.58,14700.0,47.9655,48.0183,47.9392,47.9831,14700.0
2013-08-14 14:05:00,54.57,54.61,54.57,54.61,3000.0,47.9743,48.0095,47.9743,48.0095,3000.0
2013-08-14 14:10:00,54.6,54.61,54.57,54.58,3300.0,48.0007,48.0095,47.9743,47.9831,3300.0
2013-08-14 14:15:00,54.57,54.59,54.57,54.58,3200.0,47.9743,47.9919,47.9743,47.9831,3200.0
2013-08-14 14:20:00,54.58,54.58,54.54,54.55,10000.0,47.9831,47.9831,47.948,47.9567,10000.0
2013-08-14 14:25:00,54.55,54.61,54.55,54.57,23600.0,47.9567,48.0095,47.9567,47.9743,23600.0
2013-08-14 14:30:00,54.58,54.58,54.53,54.55,20200.0,47.9831,47.9831,47.9392,47.9567,20200.0
2013-08-14 14:35:00,54.55,54.55,54.49,54.54,15900.0,47.9567,47.9567,47.904,47.948,15900.0
2013-08-14 14:40:00,54.53,54.55,54.52,54.52,4400.0,47.9392,47.9567,47.9304,47.9304,4400.0
2013-08-14 14:45:00,54.52,54.55,54.52,54.55,9100.0,47.9304,47.9567,47.9304,47.9567,9100.0
2013-08-14 14:50:00,54.54,54.54,54.5,54.52,3700.0,47.948,47.948,47.9128,47.9304,3700.0
2013-08-14 14:55:00,54.52,54.55,54.5,54.5,9600.0,47.9304,47.9567,47.9128,47.9128,9600.0
2013-08-14 15:00:00,54.51,54.52,54.5,54.52,117200.0,47.9216,47.9304,47.9128,47.9304,117200.0
2013-08-14 15:05:00,54.52,54.53,54.51,54.52,17900.0,47.9304,47.9392,47.9216,47.9304,17900.0
2013-08-14 15:10:00,54.52,54.55,54.51,54.55,7500.0,47.9304,47.9567,47.9216,47.9567,7500.0
2013-08-14 15:15:00,54.55,54.56,54.53,54.54,5700.0,47.9567,47.9655,47.9392,47.948,5700.0
2013-08-14 15:20:00,54.54,54.55,54.52,54.53,10300.0,47.948,47.9567,47.9304,47.9392,10300.0
2013-08-14 15:25:00,54.52,54.57,54.52,54.55,22500.0,47.9304,47.9743,47.9304,47.9567,22500.0
2013-08-14 15:30:00,54.54,54.55,54.49,54.5,16000.0,47.948,47.9567,47.904,47.9128,16000.0
2013-08-14 15:35:00,54.5,54.55,54.5,54.52,19400.0,47.9128,47.9567,47.9128,47.9304,19400.0
2013-08-14 15:40:00,54.51,54.57,54.49,54.53,42100.0,47.9216,47.9743,47.904,47.9392,42100.0
2013-08-14 15:45:00,54.54,54.54,54.49,54.52,35700.0,47.948,47.948,47.904,47.9304,35700.0
2013-08-14 15:50:00,54.51,54.57,54.51,54.57,26100.0,47.9216,47.9743,47.9216,47.9743,26100.0
2013-08-14 15:55:00,54.56,54.57,54.51,54.51,68600.0,47.9655,47.9743,47.9216,47.9216,68600.0
2013-08-15 09:30:00,54.19,54.49,54.07,54.17,25300.0,47.6403,47.904,47.5348,47.6227,25300.0
2013-08-15 09:35:00,54.2,54.23,53.89,53.98,20900.0,47.6491,47.6754,47.3765,47.4556,20900.0
2013-08-15 09:40:00,54.0,54.17,53.79,54.07,74600.0,47.4732,47.6227,47.2886,47.5348,74600.0
2013-08-15 09:45:00,54.1,54.18,53.81,53.88,20000.0,47.5611,47.6315,47.3062,47.3677,20000.0
2013-08-15 09:50:00,53.85,53.89,53.73,53.76,19200.0,47.3414,47.3765,47.2359,47.2622,19200.0
2013-08-15 09:55:00,53.76,53.8,53.74,53.77,12900.0,47.2622,47.2974,47.2447,47.271,12900.0
2013-08-15 10:00:00,53.79,53.82,53.69,53.78,184700.0,47.2886,47.315,47.2007,47.2798,184700.0
2013-08-15 10:05:00,53.78,53.85,53.7,53.72,160600.0,47.2798,47.3414,47.2095,47.2271,160600.0
2013-08-15 10:10:00,53.71,53.72,53.58,53.62,43000.0,47.2183,47.2271,47.104,47.1392,43000.0
2013-08-15 10:15:00,53.61,53.65,53.47,53.63,29600.0,47.1304,47.1655,47.0073,47.1479,29600.0
2013-08-15 10:20:00,53.63,53.79,53.61,53.71,77200.0,47.1479,47.2886,47.1304,47.2183,77200.0
2013-08-15 10:25:00,53.72,53.76,53.7,53.74,18400.0,47.2271,47.2622,47.2095,47.2447,18400.0
2013-08-15 10:30:00,53.74,53.74,53.64,53.71,8200.0,47.2447,47.2447,47.1567,47.2183,8200.0
2013-08-15 10:35:00,53.72,53.73,53.66,53.72,36400.0,47.2271,47.2359,47.1743,47.2271,36400.0
2013-08-15 10:40:00,53.73,53.91,53.73,53.9,125400.0,47.2359,47.3941,47.2359,47.3853,125400.0
2013-08-15 10:45:00,53.9,53.95,53.9,53.95,41900.0,47.3853,47.4293,47.3853,47.4293,41900.0
2013-08-15 10:50:00,53.95,53.97,53.93,53.95,12900.0,47.4293,47.4469,47.4117,47.4293,12900.0
2013-08-15 10:55:00,53.95,54.03,53.95,54.02,16100.0,47.4293,47.4996,47.4293,47.4908,16100.0
2013-08-15 11:00:00,54.03,54.06,54.0,54.06,20800.0,47.4996,47.526,47.4732,47.526,20800.0
2013-08-15 11:05:00,54.06,54.07,53.78,53.82,52100.0,47.526,47.5348,47.2798,47.315,52100.0
2013-08-15 11:10:00,53.83,53.97,53.83,53.91,75400.0,47.3238,47.4469,47.3238,47.3941,75400.0
2013-08-15 11:15:00,53.91,53.93,53.87,53.9,5500.0,47.3941,47.4117,47.3589,47.3853,5500.0
2013-08-15 11:20:00,53.89,53.91,53.86,53.91,4600.0,47.3765,47.3941,47.3501,47.3941,4600.0
2013-08-15 11:25:00,53.91,53.94,53.88,53.89,6400.0,47.3941,47.4205,47.3677,47.3765,6400.0
2013-08-15 11:30:00,53.89,53.91,53.87,53.88,4600.0,47.3765,47.3941,47.3589,47.3677,4600.0
2013-08-15 11:35:00,53.86,53.87,53.83,53.84,7700.0,47.3501,47.3589,47.3238,47.3326,7700.0
2013-08-15 11:40:00,53.82,53.82,53.74,53.75,9500.0,47.315,47.315,47.2447,47.2534,9500.0
2013-08-15 11:45:00,53.74,53.8,53.72,53.78,6200.0,47.2447,47.2974,47.2271,47.2798,6200.0
2013-08-15 11:50:00,53.78,53.83,53.77,53.77,6500.0,47.2798,47.3238,47.271,47.271,6500.0
2013-08-15 11:55:00,53.76,53.8,53.75,53.76,11500.0,47.2622,47.2974,47.2534,47.2622,11500.0
2013-08-15 12:00:00,53.76,53.78,53.71,53.77,12100.0,47.2622,47.2798,47.2183,47.271,12100.0
2013-08-15 12:05:00,53.78,53.85,53.77,53.83,14500.0,47.2798,47.3414,47.271,47.3238,14500.0
2013-08-15 12:10:00,53.83,53.85,53.81,53.83,4400.0,47.3238,47.3414,47.3062,47.3238,4400.0
2013-08-15 12:15:00,53.83,53.84,53.81,53.83,5600.0,47.3238,47.3326,47.3062,47.3238,5600.0
2013-08-15 12:20:00,53.84,53.9,53.83,53.87,9700.0,47.3326,47.3853,47.3238,47.3589,9700.0
2013-08-15 12:25:00,53.87,53.87,53.79,53.81,6100.0,47.3589,47.3589,47.2886,47.3062,6100.0
2013-08-15 12:30:00,53.81,53.91,53.81,53.84,8900.0,47.3062,47.3941,47.3062,47.3326,8900.0
2013-08-15 12:35:00,53.82,53.83,53.77,53.78,4000.0,47.315,47.3238,47.271,47.2798,4000.0
2013-08-15 12:40:00,53.78,53.85,53.77,53.81,4500.0,47.2798,47.3414,47.271,47.3062,4500.0
2013-08-15 12:45:00,53.82,53.82,53.73,53.73,7600.0,47.315,47.315,47.2359,47.2359,7600.0
2013-08-15 12:50:00,53.73,53.79,53.71,53.79,8000.0,47.2359,47.2886,47.2183,47.2886,8000.0
2013-08-15 12:55:00,53.79,53.79,53.74,53.74,9500.0,47.2886,47.2886,47.2447,47.2447,9500.0
2013-08-15 13:00:00,53.72,53.72,53.64,53.64,7800.0,47.2271,47.2271,47.1567,47.1567,7800.0
2013-08-15 13:05:00,53.62,53.62,53.55,53.58,6000.0,47.1392,47.1392,47.0776,47.104,6000.0
2013-08-15 13:10:00,53.56,53.58,53.5,53.54,7400.0,47.0864,47.104,47.0337,47.0688,7400.0
2013-08-15 13:15:00,53.54,53.58,53.5,53.58,10500.0,47.0688,47.104,47.0337,47.104,10500.0
2013-08-15 13:20:00,53.58,53.59,53.5,53.5,6900.0,47.104,47.1128,47.0337,47.0337,6900.0
2013-08-15 13:25:00,53.5,53.58,53.49,53.55,148400.0,47.0337,47.104,47.0249,47.0776,148400.0
2013-08-15 13:30:00,53.55,53.57,53.49,53.52,62900.0,47.0776,47.0952,47.0249,47.0512,62900.0
2013-08-15 13:35:00,53.53,53.56,53.48,53.49,169900.0,47.06,47.0864,47.0161,47.0249,169900.0
2013-08-15 13:40:00,53.5,53.58,53.5,53.57,6300.0,47.0337,47.104,47.0337,47.0952,6300.0
2013-08-15 13:45:00,53.56,53.63,53.56,53.57,36100.0,47.0864,47.1479,47.0864,47.0952,36100.0
2013-08-15 13:50:00,53.58,53.59,53.51,53.51,69300.0,47.104,47.1128,47.0424,47.0424,69300.0
2013-08-15 13:55:00,53.52,53.55,53.45,53.53,39000.0,47.0512,47.0776,46.9897,47.06,39000.0
2013-08-15 14:00:00,53.54,53.54,53.47,53.5,26100.0,47.0688,47.0688,47.0073,47.0337,26100.0
2013-08-15 14:05:00,53.5,53.51,53.44,53.44,67200.0,47.0337,47.0424,46.9809,46.9809,67200.0
2013-08-15 14:10:00,53.44,53.47,53.4,53.4,89500.0,46.9809,47.0073,46.9457,46.9457,89500.0
2013-08-15 14:15:00,53.39,53.44,53.38,53.43,21200.0,46.937,46.9809,46.9282,46.9721,21200.0
2013-08-15 14:20:00,53.43,53.46,53.41,53.44,23400.0,46.9721,46.9985,46.9545,46.9809,23400.0
2013-08-15 14:25:00,53.45,53.5,53.44,53.46,38000.0,46.9897,47.0337,46.9809,46.9985,38000.0
2013-08-15 14:30:00,53.47,53.52,53.46,53.5,26900.0,47.0073,47.0512,46.9985,47.0337,26900.0
2013-08-15 14:35:00,53.51,53.51,53.49,53.5,18300.0,47.0424,47.0424,47.0249,47.0337,18300.0
2013-08-15 14:40:00,53.5,53.52,53.47,53.5,16800.0,47.0337,47.0512,47.0073,47.0337,16800.0
2013-08-15 14:45:00,53.5,53.56,53.5,53.5,9500.0,47.0337,47.0864,47.0337,47.0337,9500.0
2013-08-15 14:50:00,53.49,53.52,53.43,53.5,9000.0,47.0249,47.0512,46.9721,47.0337,9000.0
2013-08-15 14:55:00,53.5,53.54,53.5,53.53,7600.0,47.0337,47.0688,47.0337,47.06,7600.0
2013-08-15 15:00:00,53.51,53.53,53.47,53.47,9100.0,47.0424,47.06,47.0073,47.0073,9100.0
2013-08-15 15:05:00,53.47,53.54,53.47,53.5,19900.0,47.0073,47.0688,47.0073,47.0337,19900.0
2013-08-15 15:10:00,53.5,53.5,53.37,53.39,52900.0,47.0337,47.0337,46.9194,46.937,52900.0
2013-08-15 15:15:00,53.4,53.47,53.38,53.46,25400.0,46.9457,47.0073,46.9282,46.9985,25400.0
2013-08-15 15:20:00,53.46,53.49,53.45,53.48,36700.0,46.9985,47.0249,46.9897,47.0161,36700.0
2013-08-15 15:25:00,53.49,53.51,53.48,53.49,22800.0,47.0249,47.0424,47.0161,47.0249,22800.0
2013-08-15 15:30:00,53.49,53.55,53.49,53.49,56500.0,47.0249,47.0776,47.0249,47.0249,56500.0
2013-08-15 15:35:00,53.5,53.52,53.47,53.5,31500.0,47.0337,47.0512,47.0073,47.0337,31500.0
2013-08-15 15:40:00,53.5,53.52,53.47,53.52,38100.0,47.0337,47.0512,47.0073,47.0512,38100.0
2013-08-15 15:45:00,53.51,53.59,53.48,53.5,99300.0,47.0424,47.1128,47.0161,47.0337,99300.0
2013-08-15 15:50:00,53.5,53.51,53.48,53.48,59100.0,47.0337,47.0424,47.0161,47.0161,59100.0
2013-08-15 15:55:00,53.49,53.52,53.47,53.48,79800.0,47.0249,47.0512,47.0073,47.0161,79800.0
2013-08-16 09:30:00,53.23,53.26,53.13,53.2,140300.0,46.7963,46.8227,46.7084,46.7699,140300.0
2013-08-16 09:35:00,53.15,53.32,53.13,53.2,14800.0,46.726,46.8754,46.7084,46.7699,14800.0
2013-08-16 09:40:00,53.21,53.31,53.18,53.28,11800.0,46.7787,46.8666,46.7523,46.8402,11800.0
2013-08-16 09:45:00,53.25,53.3,53.13,53.15,17000.0,46.8139,46.8578,46.7084,46.726,17000.0
2013-08-16 09:50:00,53.15,53.23,53.09,53.22,19900.0,46.726,46.7963,46.6732,46.7875,19900.0
2013-08-16 09:55:00,53.18,53.2,53.01,53.09,48100.0,46.7523,46.7699,46.6029,46.6732,48100.0
2013-08-16 10:00:00,53.09,53.09,52.95,53.01,45500.0,46.6732,46.6732,46.5501,46.6029,45500.0
2013-08-16 10:05:00,53.04,53.11,53.01,53.09,56400.0,46.6293,46.6908,46.6029,46.6732,56400.0
2013-08-16 10:10:00,53.08,53.13,53.04,53.09,44800.0,46.6644,46.7084,46.6293,46.6732,44800.0
2013-08-16 10:15:00,53.07,53.2,52.99,52.99,37700.0,46.6556,46.7699,46.5853,46.5853,37700.0
2013-08-16 10:20:00,53.01,53.03,53.0,53.03,24400.0,46.6029,46.6205,46.5941,46.6205,24400.0
2013-08-16 10:25:00,53.01,53.1,53.0,53.01,24500.0,46.6029,46.682,46.5941,46.6029,24500.0
2013-08-16 10:30:00,53.0,53.0,52.86,52.9,36300.0,46.5941,46.5941,46.471,46.5062,36300.0
2013-08-16 10:35:00,52.91,52.93,52.87,52.89,40700.0,46.515,46.5326,46.4798,46.4974,40700.0
2013-08-16 10:40:00,52.88,52.88,52.77,52.81,29300.0,46.4886,46.4886,46.3919,46.4271,29300.0
2013-08-16 10:45:00,52.81,52.82,52.76,52.79,32100.0,46.4271,46.4358,46.3831,46.4095,32100.0
2013-08-16 10:50:00,52.78,52.8,52.71,52.73,100000.0,46.4007,46.4183,46.3391,46.3567,100000.0
2013-08-16 10:55:00,52.75,52.76,52.73,52.74,22600.0,46.3743,46.3831,46.3567,46.3655,22600.0
2013-08-16 11:00:00,52.74,52.76,52.72,52.75,30900.0,46.3655,46.3831,46.3479,46.3743,30900.0
2013-08-16 11:05:00,52.75,52.76,52.71,52.73,18800.0,46.3743,46.3831,46.3391,46.3567,18800.0
2013-08-16 11:10:00,52.73,52.73,52.65,52.66,31000.0,46.3567,46.3567,46.2864,46.2952,31000.0
2013-08-16 11:15:00,52.66,52.67,52.63,52.64,26700.0,46.2952,46.304,46.2688,46.2776,26700.0
2013-08-16 11:20:00,52.63,52.71,52.62,52.7,31500.0,46.2688,46.3391,46.26,46.3304,31500.0
2013-08-16 11:25:00,52.7,52.78,52.69,52.76,88800.0,46.3304,46.4007,46.3216,46.3831,88800.0
2013-08-16 11:30:00,52.76,52.77,52.73,52.76,18100.0,46.3831,46.3919,46.3567,46.3831,18100.0
2013-08-16 11:35:00,52.77,52.78,52.75,52.77,12400.0,46.3919,46.4007,46.3743,46.3919,12400.0
2013-08-16 11:40:00,52.76,52.86,52.76,52.86,20500.0,46.3831,46.471,46.3831,46.471,20500.0
2013-08-16 11:45:00,52.86,52.98,52.86,52.93,43800.0,46.471,46.5765,46.471,46.5326,43800.0
2013-08-16 11:50:00,52.92,52.98,52.91,52.97,18100.0,46.5238,46.5765,46.515,46.5677,18100.0
2013-08-16 11:55:00,52.97,52.99,52.95,52.98,20600.0,46.5677,46.5853,46.5501,46.5765,20600.0
2013-08-16 12:00:00,52.98,53.06,52.97,53.05,51100.0,46.5765,46.6468,46.5677,46.638,51100.0
2013-08-16 12:05:00,53.04,53.08,53.02,53.06,12600.0,46.6293,46.6644,46.6117,46.6468,12600.0
2013-08-16 12:10:00,53.06,53.07,53.03,53.03,10900.0,46.6468,46.6556,46.6205,46.6205,10900.0
2013-08-16 12:15:00,53.04,53.11,53.04,53.1,8900.0,46.6293,46.6908,46.6293,46.682,8900.0
2013-08-16 12:20:00,53.1,53.13,53.09,53.09,12600.0,46.682,46.7084,46.6732,46.6732,12600.0
2013-08-16 12:25:00,53.1,53.13,52.99,53.0,32600.0,46.682,46.7084,46.5853,46.5941,32600.0
2013-08-16 12:30:00,52.98,53.05,52.97,53.04,33900.0,46.5765,46.638,46.5677,46.6293,33900.0
2013-08-16 12:35:00,53.05,53.07,53.0,53.03,8100.0,46.638,46.6556,46.5941,46.6205,8100.0
2013-08-16 12:40:00,53.03,53.04,52.97,52.98,15900.0,46.6205,46.6293,46.5677,46.5765,15900.0
2013-08-16 12:45:00,52.97,52.98,52.94,52.94,14300.0,46.5677,46.5765,46.5413,46.5413,14300.0
2013-08-16 12:50:00,52.94,52.95,52.89,52.95,27300.0,46.5413,46.5501,46.4974,46.5501,27300.0
2013-08-16 12:55:00,52.96,52.98,52.91,52.92,11300.0,46.5589,46.5765,46.515,46.5238,11300.0
2013-08-16 13:00:00,52.92,52.93,52.84,52.84,17400.0,46.5238,46.5326,46.4534,46.4534,17400.0
2013-08-16 13:05:00,52.84,52.86,52.76,52.76,17300.0,46.4534,46.471,46.3831,46.3831,17300.0
2013-08-16 13:10:00,52.75,52.76,52.68,52.68,21500.0,46.3743,46.3831,46.3128,46.3128,21500.0
2013-08-16 13:15:00,52.68,52.72,52.66,52.67,31800.0,46.3128,46.3479,46.2952,46.304,31800.0
2013-08-16 13:20:00,52.65,52.69,52.62,52.69,43800.0,46.2864,46.3216,46.26,46.3216,43800.0
2013-08-16 13:25:00,52.69,52.73,52.69,52.69,16200.0,46.3216,46.3567,46.3216,46.3216,16200.0
2013-08-16 13:30:00,52.69,52.73,52.66,52.7,38800.0,46.3216,46.3567,46.2952,46.3304,38800.0
2013-08-16 13:35:00,52.71,52.73,52.64,52.64,28100.0,46.3391,46.3567,46.2776,46.2776,28100.0
2013-08-16 13:40:00,52.64,52.64,52.52,52.54,44100.0,46.2776,46.2776,46.1721,46.1897,44100.0
2013-08-16 13:45:00,52.54,52.56,52.43,52.52,58700.0,46.1897,46.2073,46.093,46.1721,58700.0
2013-08-16 13:50:00,52.53,52.62,52.5,52.5,29900.0,46.1809,46.26,46.1545,46.1545,29900.0
2013-08-16 13:55:00,52.5,52.54,52.48,52.52,31200.0,46.1545,46.1897,46.1369,46.1721,31200.0
2013-08-16 14:00:00,52.51,52.55,52.51,52.52,34400.0,46.1633,46.1985,46.1633,46.1721,34400.0
2013-08-16 14:05:00,52.52,52.52,52.49,52.5,19000.0,46.1721,46.1721,46.1457,46.1545,19000.0
2013-08-16 14:10:00,52.5,52.53,52.48,52.48,31800.0,46.1545,46.1809,46.1369,46.1369,31800.0
2013-08-16 14:15:00,52.48,52.52,52.42,52.52,38300.0,46.1369,46.1721,46.0842,46.1721,38300.0
2013-08-16 14:20:00,52.52,52.58,52.51,52.55,21400.0,46.1721,46.2249,46.1633,46.1985,21400.0
2013-08-16 14:25:00,52.54,52.63,52.52,52.62,29300.0,46.1897,46.2688,46.1721,46.26,29300.0
2013-08-16 14:30:00,52.61,52.61,52.53,52.55,22300.0,46.2512,46.2512,46.1809,46.1985,22300.0
2013-08-16 14:35:00,52.54,52.56,52.51,52.52,32200.0,46.1897,46.2073,46.1633,46.1721,32200.0
2013-08-16 14:40:00,52.51,52.52,52.45,52.46,18500.0,46.1633,46.1721,46.1106,46.1194,18500.0
2013-08-16 14:45:00,52.46,52.52,52.45,52.45,32400.0,46.1194,46.1721,46.1106,46.1106,32400.0
2013-08-16 14:50:00,52.45,52.5,52.45,52.48,45400.0,46.1106,46.1545,46.1106,46.1369,45400.0
2013-08-16 14:55:00,52.49,52.6,52.49,52.56,26300.0,46.1457,46.2424,46.1457,46.2073,26300.0
2013-08-16 15:00:00,52.56,52.56,52.49,52.5,220500.0,46.2073,46.2073,46.1457,46.1545,220500.0
2013-08-16 15:05:00,52.5,52.57,52.49,52.53,22000.0,46.1545,46.2161,46.1457,46.1809,22000.0
2013-08-16 15:10:00,52.53,52.53,52.48,52.51,23300.0,46.1809,46.1809,46.1369,46.1633,23300.0
2013-08-16 15:15:00,52.51,52.51,52.45,52.46,46300.0,46.1633,46.1633,46.1106,46.1194,46300.0
2013-08-16 15:20:00,52.46,52.49,52.44,52.46,75900.0,46.1194,46.1457,46.1018,46.1194,75900.0
2013-08-16 15:25:00,52.47,52.51,52.44,52.48,43000.0,46.1282,46.1633,46.1018,46.1369,43000.0
2013-08-16 15:30:00,52.5,52.51,52.45,52.47,39800.0,46.1545,46.1633,46.1106,46.1282,39800.0
2013-08-16 15:35:00,52.47,52.48,52.45,52.47,62500.0,46.1282,46.1369,46.1106,46.1282,62500.0
2013-08-16 15:40:00,52.47,52.52,52.44,52.5,87200.0,46.1282,46.1721,46.1018,46.1545,87200.0
2013-08-16 15:45:00,52.48,52.49,52.4,52.47,213300.0,46.1369,46.1457,46.0666,46.1282,213300.0
2013-08-16 15:50:00,52.48,52.49,52.44,52.48,113300.0,46.1369,46.1457,46.1018,46.1369,113300.0
2013-08-16 15:55:00,52.48,52.5,52.42,52.46,279700.0,46.1369,46.1545,46.0842,46.1194,279700.0
2013-08-19 09:30:00,53.9,53.9,53.2,53.59,383400.0,47.3853,47.3853,46.7699,47.1128,383400.0
2013-08-19 09:35:00,53.54,53.67,53.44,53.55,126200.0,47.0688,47.1831,46.9809,47.0776,126200.0
2013-08-19 09:40:00,53.54,53.88,53.52,53.69,166200.0,47.0688,47.3677,47.0512,47.2007,166200.0
2013-08-19 09:45:00,53.69,53.86,53.68,53.8,86000.0,47.2007,47.3501,47.1919,47.2974,86000.0
2013-08-19 09:50:00,53.8,53.82,53.63,53.67,111900.0,47.2974,47.315,47.1479,47.1831,111900.0
2013-08-19 09:55:00,53.68,53.77,53.63,53.75,57000.0,47.1919,47.271,47.1479,47.2534,57000.0
2013-08-19 10:00:00,53.73,53.87,53.73,53.84,84800.0,47.2359,47.3589,47.2359,47.3326,84800.0
2013-08-19 10:05:00,53.84,53.86,53.79,53.85,59100.0,47.3326,47.3501,47.2886,47.3414,59100.0
2013-08-19 10:10:00,53.84,53.88,53.81,53.81,82400.0,47.3326,47.3677,47.3062,47.3062,82400.0
2013-08-19 10:15:00,53.8,53.86,53.8,53.84,61900.0,47.2974,47.3501,47.2974,47.3326,61900.0
2013-08-19 10:20:00,53.83,53.94,53.82,53.91,82300.0,47.3238,47.4205,47.315,47.3941,82300.0
2013-08-19 10:25:00,53.91,54.02,53.87,54.01,67700.0,47.3941,47.4908,47.3589,47.482,67700.0
2013-08-19 10:30:00,54.02,54.04,53.93,54.03,51600.0,47.4908,47.5084,47.4117,47.4996,51600.0
2013-08-19 10:35:00,54.03,54.07,54.01,54.04,35400.0,47.4996,47.5348,47.482,47.5084,35400.0
2013-08-19 10:40:00,54.05,54.11,54.04,54.08,31000.0,47.5172,47.5699,47.5084,47.5436,31000.0
2013-08-19 10:45:00,54.07,54.12,54.06,54.08,23400.0,47.5348,47.5787,47.526,47.5436,23400.0
2013-08-19 10:50:00,54.08,54.11,54.01,54.1,33600.0,47.5436,47.5699,47.482,47.5611,33600.0
2013-08-19 10:55:00,54.1,54.1,53.95,54.03,38300.0,47.5611,47.5611,47.4293,47.4996,38300.0
2013-08-19 11:00:00,54.04,54.09,53.99,54.03,31800.0,47.5084,47.5523,47.4644,47.4996,31800.0
2013-08-19 11:05:00,54.04,54.1,54.0,54.08,43300.0,47.5084,47.5611,47.4732,47.5436,43300.0
2013-08-19 11:10:00,54.08,54.1,54.04,54.07,21300.0,47.5436,47.5611,47.5084,47.5348,21300.0
2013-08-19 11:15:00,54.07,54.1,54.03,54.03,24200.0,47.5348,47.5611,47.4996,47.4996,24200.0
2013-08-19 11:20:00,54.04,54.1,54.01,54.06,23800.0,47.5084,47.5611,47.482,47.526,23800.0
2013-08-19 11:25:00,54.06,54.08,54.02,54.03,25100.0,47.526,47.5436,47.4908,47.4996,25100.0
2013-08-19 11:30:00,54.01,54.04,53.98,54.0,27000.0,47.482,47.5084,47.4556,47.4732,27000.0
2013-08-19 11:35:00,53.98,54.02,53.92,53.92,20200.0,47.4556,47.4908,47.4029,47.4029,20200.0
2013-08-19 11:40:00,53.93,54.08,53.93,54.02,22300.0,47.4117,47.5436,47.4117,47.4908,22300.0
2013-08-19 11:45:00,54.0,54.06,53.98,54.0,25800.0,47.4732,47.526,47.4556,47.4732,25800.0
2013-08-19 11:50:00,53.99,54.03,53.97,54.0,13900.0,47.4644,47.4996,47.4469,47.4732,13900.0
2013-08-19 11:55:00,53.99,54.06,53.99,54.0,20900.0,47.4644,47.526,47.4644,47.4732,20900.0
2013-08-19 12:00:00,53.99,54.0,53.94,54.0,22200.0,47.4644,47.4732,47.4205,47.4732,22200.0
2013-08-19 12:05:00,54.01,54.02,53.97,53.99,17600.0,47.482,47.4908,47.4469,47.4644,17600.0
2013-08-19 12:10:00,54.0,54.1,54.0,54.09,22600.0,47.4732,47.5611,47.4732,47.5523,22600.0
2013-08-19 12:15:00,54.09,54.1,54.06,54.09,50100.0,47.5523,47.5611,47.526,47.5523,50100.0
2013-08-19 12:20:00,54.08,54.09,54.0,54.08,28800.0,47.5436,47.5523,47.4732,47.5436,28800.0
2013-08-19 12:25:00,54.08,54.12,54.03,54.06,26500.0,47.5436,47.5787,47.4996,47.526,26500.0
2013-08-19 12:30:00,54.06,54.11,54.03,54.06,22900.0,47.526,47.5699,47.4996,47.526,22900.0
2013-08-19 12:35:00,54.06,54.09,54.0,54.05,29300.0,47.526,47.5523,47.4732,47.5172,29300.0
2013-08-19 12:40:00,54.05,54.1,54.02,54.07,23100.0,47.5172,47.5611,47.4908,47.5348,23100.0
2013-08-19 12:45:00,54.09,54.1,54.08,54.08,19100.0,47.5523,47.5611,47.5436,47.5436,19100.0
2013-08-19 12:50:00,54.07,54.09,54.05,54.07,16800.0,47.5348,47.5523,47.5172,47.5348,16800.0
2013-08-19 12:55:00,54.08,54.13,54.05,54.09,30800.0,47.5436,47.5875,47.5172,47.5523,30800.0
2013-08-19 13:00:00,54.09,54.19,54.08,54.19,47000.0,47.5523,47.6403,47.5436,47.6403,47000.0
2013-08-19 13:05:00,54.19,54.35,54.19,54.29,60200.0,47.6403,47.7809,47.6403,47.7282,60200.0
2013-08-19 13:10:00,54.28,54.29,54.21,54.24,86500.0,47.7194,47.7282,47.6578,47.6842,86500.0
2013-08-19 13:15:00,54.24,54.3,54.23,54.24,52100.0,47.6842,47.737,47.6754,47.6842,52100.0
2013-08-19 13:20:00,54.23,54.36,54.23,54.28,33200.0,47.6754,47.7897,47.6754,47.7194,33200.0
2013-08-19 13:25:00,54.27,54.31,54.23,54.29,27400.0,47.7106,47.7458,47.6754,47.7282,27400.0
2013-08-19 13:30:00,54.27,54.31,54.21,54.23,27000.0,47.7106,47.7458,47.6578,47.6754,27000.0
2013-08-19 13:35:00,54.23,54.3,54.22,54.26,128900.0,47.6754,47.737,47.6666,47.7018,128900.0
2013-08-19 13:40:00,54.26,54.38,54.26,54.35,37500.0,47.7018,47.8073,47.7018,47.7809,37500.0
2013-08-19 13:45:00,54.36,54.47,54.35,54.42,35300.0,47.7897,47.8864,47.7809,47.8425,35300.0
2013-08-19 13:50:00,54.42,54.45,54.41,54.41,60700.0,47.8425,47.8688,47.8337,47.8337,60700.0
2013-08-19 13:55:00,54.41,54.41,54.38,54.4,36900.0,47.8337,47.8337,47.8073,47.8249,36900.0
2013-08-19 14:00:00,54.4,54.4,54.33,54.33,25900.0,47.8249,47.8249,47.7633,47.7633,25900.0
2013-08-19 14:05:00,54.34,54.34,54.25,54.27,62900.0,47.7721,47.7721,47.693,47.7106,62900.0
2013-08-19 14:10:00,54.26,54.26,54.24,54.24,60700.0,47.7018,47.7018,47.6842,47.6842,60700.0
2013-08-19 14:15:00,54.24,54.28,54.19,54.2,147000.0,47.6842,47.7194,47.6403,47.6491,147000.0
2013-08-19 14:20:00,54.19,54.2,54.13,54.14,36600.0,47.6403,47.6491,47.5875,47.5963,36600.0
2013-08-19 14:25:00,54.14,54.14,54.09,54.12,38500.0,47.5963,47.5963,47.5523,47.5787,38500.0
2013-08-19 14:30:00,54.12,54.17,54.11,54.17,32100.0,47.5787,47.6227,47.5699,47.6227,32100.0
2013-08-19 14:35:00,54.17,54.17,54.1,54.11,28200.0,47.6227,47.6227,47.5611,47.5699,28200.0
2013-08-19 14:40:00,54.1,54.13,54.1,54.11,31300.0,47.5611,47.5875,47.5611,47.5699,31300.0
2013-08-19 14:45:00,54.11,54.18,54.07,54.17,34400.0,47.5699,47.6315,47.5348,47.6227,34400.0
2013-08-19 14:50:00,54.17,54.21,54.12,54.17,60100.0,47.6227,47.6578,47.5787,47.6227,60100.0
2013-08-19 14:55:00,54.17,54.24,54.17,54.23,21500.0,47.6227,47.6842,47.6227,47.6754,21500.0
2013-08-19 15:00:00,54.23,54.24,54.16,54.17,38800.0,47.6754,47.6842,47.6139,47.6227,38800.0
2013-08-19 15:05:00,54.17,54.19,54.12,54.12,28600.0,47.6227,47.6403,47.5787,47.5787,28600.0
2013-08-19 15:10:00,54.13,54.2,54.1,54.19,43300.0,47.5875,47.6491,47.5611,47.6403,43300.0
2013-08-19 15:15:00,54.2,54.23,54.15,54.16,59000.0,47.6491,47.6754,47.6051,47.6139,59000.0
2013-08-19 15:20:00,54.15,54.16,54.1,54.1,44200.0,47.6051,47.6139,47.5611,47.5611,44200.0
2013-08-19 15:25:00,54.1,54.12,54.05,54.07,41000.0,47.5611,47.5787,47.5172,47.5348,41000.0
2013-08-19 15:30:00,54.07,54.11,54.06,54.08,49900.0,47.5348,47.5699,47.526,47.5436,49900.0
2013-08-19 15:35:00,54.08,54.12,54.06,54.08,72400.0,47.5436,47.5787,47.526,47.5436,72400.0
2013-08-19 15:40:00,54.07,54.14,54.07,54.14,52400.0,47.5348,47.5963,47.5348,47.5963,52400.0
2013-08-19 15:45:00,54.14,54.14,54.09,54.09,119700.0,47.5963,47.5963,47.5523,47.5523,119700.0
2013-08-19 15:50:00,54.09,54.1,54.02,54.02,124800.0,47.5523,47.5611,47.4908,47.4908,124800.0
2013-08-19 15:55:00,54.03,54.12,54.02,54.06,233400.0,47.4996,47.5787,47.4908,47.526,233400.0
2013-08-20 09:30:00,54.16,54.23,53.87,53.96,45900.0,47.6139,47.6754,47.3589,47.4381,45900.0
2013-08-20 09:35:00,53.96,54.07,53.85,53.96,28700.0,47.4381,47.5348,47.3414,47.4381,28700.0
2013-08-20 09:40:00,53.99,54.07,53.94,53.94,29700.0,47.4644,47.5348,47.4205,47.4205,29700.0
2013-08-20 09:45:00,53.97,54.03,53.91,54.02,20000.0,47.4469,47.4996,47.3941,47.4908,20000.0
2013-08-20 09:50:00,54.02,54.13,54.0,54.1,56000.0,47.4908,47.5875,47.4732,47.5611,56000.0
2013-08-20 09:55:00,54.11,54.13,53.91,53.94,90200.0,47.5699,47.5875,47.3941,47.4205,90200.0
2013-08-20 10:00:00,53.95,53.95,53.76,53.79,25200.0,47.4293,47.4293,47.2622,47.2886,25200.0
2013-08-20 10:05:00,53.79,53.91,53.79,53.88,27000.0,47.2886,47.3941,47.2886,47.3677,27000.0
2013-08-20 10:10:00,53.92,53.92,53.67,53.67,24600.0,47.4029,47.4029,47.1831,47.1831,24600.0
2013-08-20 10:15:00,53.68,53.86,53.65,53.74,41200.0,47.1919,47.3501,47.1655,47.2447,41200.0
2013-08-20 10:20:00,53.72,53.86,53.7,53.73,36700.0,47.2271,47.3501,47.2095,47.2359,36700.0
2013-08-20 10:25:00,53.73,53.76,53.65,53.76,26000.0,47.2359,47.2622,47.1655,47.2622,26000.0
2013-08-20 10:30:00,53.73,53.83,53.72,53.79,22300.0,47.2359,47.3238,47.2271,47.2886,22300.0
2013-08-20 10:35:00,53.79,53.83,53.79,53.81,16400.0,47.2886,47.3238,47.2886,47.3062,16400.0
2013-08-20 10:40:00,53.81,53.83,53.72,53.73,17100.0,47.3062,47.3238,47.2271,47.2359,17100.0
2013-08-20 10:45:00,53.74,53.82,53.73,53.8,29200.0,47.2447,47.315,47.2359,47.2974,29200.0
2013-08-20 10:50:00,53.8,53.82,53.76,53.78,36100.0,47.2974,47.315,47.2622,47.2798,36100.0
2013-08-20 10:55:00,53.78,53.86,53.76,53.82,34900.0,47.2798,47.3501,47.2622,47.315,34900.0
2013-08-20 11:00:00,53.8,53.86,53.8,53.82,21900.0,47.2974,47.3501,47.2974,47.315,21900.0
2013-08-20 11:05:00,53.82,53.89,53.78,53.82,27000.0,47.315,47.3765,47.2798,47.315,27000.0
2013-08-20 11:10:00,53.81,53.82,53.78,53.82,31300.0,47.3062,47.315,47.2798,47.315,31300.0
2013-08-20 11:15:00,53.83,53.86,53.78,53.82,27300.0,47.3238,47.3501,47.2798,47.315,27300.0
2013-08-20 11:20:00,53.82,53.91,53.82,53.86,13400.0,47.315,47.3941,47.315,47.3501,13400.0
2013-08-20 11:25:00,53.89,53.9,53.83,53.84,19500.0,47.3765,47.3853,47.3238,47.3326,19500.0
2013-08-20 11:30:00,53.84,53.96,53.84,53.91,10900.0,47.3326,47.4381,47.3326,47.3941,10900.0
2013-08-20 11:35:00,53.91,53.95,53.91,53.95,10000.0,47.3941,47.4293,47.3941,47.4293,10000.0
2013-08-20 11:40:00,53.93,53.98,53.91,53.95,12800.0,47.4117,47.4556,47.3941,47.4293,12800.0
2013-08-20 11:45:00,53.94,53.95,53.88,53.89,23900.0,47.4205,47.4293,47.3677,47.3765,23900.0
2013-08-20 11:50:00,53.89,53.89,53.75,53.82,40200.0,47.3765,47.3765,47.2534,47.315,40200.0
2013-08-20 11:55:00,53.82,53.83,53.79,53.79,18700.0,47.315,47.3238,47.2886,47.2886,18700.0
2013-08-20 12:00:00,53.8,53.86,53.8,53.82,18400.0,47.2974,47.3501,47.2974,47.315,18400.0
2013-08-20 12:05:00,53.83,53.84,53.79,53.79,34700.0,47.3238,47.3326,47.2886,47.2886,34700.0
2013-08-20 12:10:00,53.79,53.84,53.79,53.83,18100.0,47.2886,47.3326,47.2886,47.3238,18100.0
2013-08-20 12:15:00,53.83,53.86,53.79,53.8,27000.0,47.3238,47.3501,47.2886,47.2974,27000.0
2013-08-20 12:20:00,53.79,53.84,53.78,53.84,23800.0,47.2886,47.3326,47.2798,47.3326,23800.0
2013-08-20 12:25:00,53.85,53.87,53.81,53.85,25800.0,47.3414,47.3589,47.3062,47.3414,25800.0
2013-08-20 12:30:00,53.85,53.86,53.8,53.8,11900.0,47.3414,47.3501,47.2974,47.2974,11900.0
2013-08-20 12:35:00,53.81,53.83,53.79,53.81,15000.0,47.3062,47.3238,47.2886,47.3062,15000.0
2013-08-20 12:40:00,53.8,53.88,53.8,53.86,23800.0,47.2974,47.3677,47.2974,47.3501,23800.0
2013-08-20 12:45:00,53.85,53.93,53.85,53.9,8200.0,47.3414,47.4117,47.3414,47.3853,8200.0
2013-08-20 12:50:00,53.9,53.92,53.86,53.87,8000.0,47.3853,47.4029,47.3501,47.3589,8000.0
2013-08-20 12:55:00,53.87,53.93,53.87,53.91,15500.0,47.3589,47.4117,47.3589,47.3941,15500.0
2013-08-20 13:00:00,53.91,53.97,53.91,53.95,23900.0,47.3941,47.4469,47.3941,47.4293,23900.0
2013-08-20 13:05:00,53.96,53.96,53.85,53.86,26800.0,47.4381,47.4381,47.3414,47.3501,26800.0
2013-08-20 13:10:00,53.85,53.91,53.85,53.87,18900.0,47.3414,47.3941,47.3414,47.3589,18900.0
2013-08-20 13:15:00,53.87,53.87,53.8,53.8,10200.0,47.3589,47.3589,47.2974,47.2974,10200.0
2013-08-20 13:20:00,53.78,53.83,53.77,53.83,15200.0,47.2798,47.3238,47.271,47.3238,15200.0
2013-08-20 13:25:00,53.82,53.83,53.8,53.82,9800.0,47.315,47.3238,47.2974,47.315,9800.0
2013-08-20 13:30:00,53.82,53.82,53.78,53.81,31700.0,47.315,47.315,47.2798,47.3062,31700.0
2013-08-20 13:35:00,53.81,53.84,53.8,53.8,16000.0,47.3062,47.3326,47.2974,47.2974,16000.0
2013-08-20 13:40:00,53.8,53.8,53.73,53.75,18900.0,47.2974,47.2974,47.2359,47.2534,18900.0
2013-08-20 13:45:00,53.74,53.84,53.73,53.78,12800.0,47.2447,47.3326,47.2359,47.2798,12800.0
2013-08-20 13:50:00,53.78,53.78,53.74,53.76,13500.0,47.2798,47.2798,47.2447,47.2622,13500.0
2013-08-20 13:55:00,53.75,53.75,53.73,53.74,15500.0,47.2534,47.2534,47.2359,47.2447,15500.0
2013-08-20 14:00:00,53.74,53.75,53.71,53.72,21200.0,47.2447,47.2534,47.2183,47.2271,21200.0
2013-08-20 14:05:00,53.71,53.78,53.71,53.76,57000.0,47.2183,47.2798,47.2183,47.2622,57000.0
2013-08-20 14:10:00,53.77,53.82,53.76,53.79,52900.0,47.271,47.315,47.2622,47.2886,52900.0
2013-08-20 14:15:00,53.79,53.82,53.78,53.79,56500.0,47.2886,47.315,47.2798,47.2886,56500.0
2013-08-20 14:20:00,53.79,53.8,53.75,53.8,22200.0,47.2886,47.2974,47.2534,47.2974,22200.0
2013-08-20 14:25:00,53.8,53.81,53.71,53.72,32800.0,47.2974,47.3062,47.2183,47.2271,32800.0
2013-08-20 14:30:00,53.71,53.73,53.65,53.65,21200.0,47.2183,47.2359,47.1655,47.1655,21200.0
2013-08-20 14:35:00,53.66,53.66,53.56,53.58,22700.0,47.1743,47.1743,47.0864,47.104,22700.0
2013-08-20 14:40:00,53.57,53.66,53.56,53.6,39400.0,47.0952,47.1743,47.0864,47.1216,39400.0
2013-08-20 14:45:00,53.59,53.61,53.55,53.58,25500.0,47.1128,47.1304,47.0776,47.104,25500.0
2013-08-20 14:50:00,53.58,53.59,53.56,53.56,24300.0,47.104,47.1128,47.0864,47.0864,24300.0
2013-08-20 14:55:00,53.57,53.58,53.5,53.51,28800.0,47.0952,47.104,47.0337,47.0424,28800.0
2013-08-20 15:00:00,53.51,53.57,53.5,53.51,31700.0,47.0424,47.0952,47.0337,47.0424,31700.0
2013-08-20 15:05:00,53.51,53.57,53.5,53.55,68100.0,47.0424,47.0952,47.0337,47.0776,68100.0
2013-08-20 15:10:00,53.55,53.55,53.45,53.45,35200.0,47.0776,47.0776,46.9897,46.9897,35200.0
2013-08-20 15:15:00,53.46,53.5,53.44,53.5,38800.0,46.9985,47.0337,46.9809,47.0337,38800.0
2013-08-20 15:20:00,53.51,53.51,53.45,53.47,22100.0,47.0424,47.0424,46.9897,47.0073,22100.0
2013-08-20 15:25:00,53.47,53.5,53.47,53.48,20900.0,47.0073,47.0337,47.0073,47.0161,20900.0
2013-08-20 15:30:00,53.49,53.5,53.44,53.45,42500.0,47.0249,47.0337,46.9809,46.9897,42500.0
2013-08-20 15:35:00,53.45,53.5,53.42,53.43,53100.0,46.9897,47.0337,46.9633,46.9721,53100.0
2013-08-20 15:40:00,53.43,53.44,53.37,53.39,93200.0,46.9721,46.9809,46.9194,46.937,93200.0
2013-08-20 15:45:00,53.39,53.39,53.3,53.35,105400.0,46.937,46.937,46.8578,46.9018,105400.0
2013-08-20 15:50:00,53.35,53.38,53.31,53.35,101500.0,46.9018,46.9282,46.8666,46.9018,101500.0
2013-08-20 15:55:00,53.34,53.42,53.3,53.38,143200.0,46.893,46.9633,46.8578,46.9282,143200.0
2013-08-21 09:30:00,53.4,53.65,53.1,53.53,43900.0,46.9457,47.1655,46.682,47.06,43900.0
2013-08-21 09:35:00,53.65,53.8,53.56,53.79,34800.0,47.1655,47.2974,47.0864,47.2886,34800.0
2013-08-21 09:40:00,53.77,53.9,53.74,53.9,34500.0,47.271,47.3853,47.2447,47.3853,34500.0
2013-08-21 09:45:00,53.9,53.96,53.83,53.9,44100.0,47.3853,47.4381,47.3238,47.3853,44100.0
2013-08-21 09:50:00,53.9,53.95,53.81,53.86,51100.0,47.3853,47.4293,47.3062,47.3501,51100.0
2013-08-21 09:55:00,53.87,53.99,53.87,53.96,44800.0,47.3589,47.4644,47.3589,47.4381,44800.0
2013-08-21 10:00:00,53.95,54.09,53.95,54.03,43200.0,47.4293,47.5523,47.4293,47.4996,43200.0
2013-08-21 10:05:00,54.02,54.02,53.79,53.82,16800.0,47.4908,47.4908,47.2886,47.315,16800.0
2013-08-21 10:10:00,53.82,53.85,53.79,53.79,18100.0,47.315,47.3414,47.2886,47.2886,18100.0
2013-08-21 10:15:00,53.81,53.88,53.77,53.87,18900.0,47.3062,47.3677,47.271,47.3589,18900.0
2013-08-21 10:20:00,53.87,53.92,53.86,53.9,11900.0,47.3589,47.4029,47.3501,47.3853,11900.0
2013-08-21 10:25:00,53.91,53.91,53.83,53.87,15200.0,47.3941,47.3941,47.3238,47.3589,15200.0
2013-08-21 10:30:00,53.88,53.89,53.83,53.85,12200.0,47.3677,47.3765,47.3238,47.3414,12200.0
2013-08-21 10:35:00,53.84,53.87,53.81,53.84,20100.0,47.3326,47.3589,47.3062,47.3326,20100.0
2013-08-21 10:40:00,53.84,53.92,53.82,53.87,29200.0,47.3326,47.4029,47.315,47.3589,29200.0
2013-08-21 10:45:00,53.87,53.88,53.82,53.84,9000.0,47.3589,47.3677,47.315,47.3326,9000.0
2013-08-21 10:50:00,53.84,53.88,53.84,53.87,12300.0,47.3326,47.3677,47.3326,47.3589,12300.0
2013-08-21 10:55:00,53.87,53.91,53.87,53.9,12900.0,47.3589,47.3941,47.3589,47.3853,12900.0
2013-08-21 11:00:00,53.9,53.93,53.89,53.91,17200.0,47.3853,47.4117,47.3765,47.3941,17200.0
2013-08-21 11:05:00,53.9,53.95,53.9,53.92,19400.0,47.3853,47.4293,47.3853,47.4029,19400.0
2013-08-21 11:10:00,53.92,53.95,53.89,53.89,31400.0,47.4029,47.4293,47.3765,47.3765,31400.0
2013-08-21 11:15:00,53.89,53.91,53.88,53.89,12700.0,47.3765,47.3941,47.3677,47.3765,12700.0
2013-08-21 11:20:00,53.89,53.93,53.88,53.91,20400.0,47.3765,47.4117,47.3677,47.3941,20400.0
2013-08-21 11:25:00,53.91,53.91,53.82,53.83,21600.0,47.3941,47.3941,47.315,47.3238,21600.0
2013-08-21 11:30:00,53.83,53.87,53.8,53.84,21400.0,47.3238,47.3589,47.2974,47.3326,21400.0
2013-08-21 11:35:00,53.84,53.91,53.84,53.88,17200.0,47.3326,47.3941,47.3326,47.3677,17200.0
2013-08-21 11:40:00,53.88,53.9,53.86,53.86,45600.0,47.3677,47.3853,47.3501,47.3501,45600.0
2013-08-21 11:45:00,53.87,53.91,53.82,53.88,197300.0,47.3589,47.3941,47.315,47.3677,197300.0
2013-08-21 11:50:00,53.87,53.93,53.86,53.93,24100.0,47.3589,47.4117,47.3501,47.4117,24100.0
2013-08-21 11:55:00,53.93,53.95,53.91,53.95,9700.0,47.4117,47.4293,47.3941,47.4293,9700.0
2013-08-21 12:00:00,53.95,53.97,53.93,53.93,15200.0,47.4293,47.4469,47.4117,47.4117,15200.0
2013-08-21 12:05:00,53.93,53.93,53.88,53.91,12600.0,47.4117,47.4117,47.3677,47.3941,12600.0
2013-08-21 12:10:00,53.91,53.94,53.9,53.9,7500.0,47.3941,47.4205,47.3853,47.3853,7500.0
2013-08-21 12:15:00,53.9,53.94,53.89,53.94,6900.0,47.3853,47.4205,47.3765,47.4205,6900.0
2013-08-21 12:20:00,53.93,53.96,53.93,53.95,8400.0,47.4117,47.4381,47.4117,47.4293,8400.0
2013-08-21 12:25:00,53.96,54.06,53.93,54.05,158300.0,47.4381,47.526,47.4117,47.5172,158300.0
2013-08-21 12:30:00,54.05,54.08,53.94,53.97,15100.0,47.5172,47.5436,47.4205,47.4469,15100.0
2013-08-21 12:35:00,53.96,53.97,53.92,53.97,53700.0,47.4381,47.4469,47.4029,47.4469,53700.0
2013-08-21 12:40:00,53.96,53.98,53.94,53.95,12000.0,47.4381,47.4556,47.4205,47.4293,12000.0
2013-08-21 12:45:00,53.95,53.97,53.93,53.93,8600.0,47.4293,47.4469,47.4117,47.4117,8600.0
2013-08-21 12:50:00,53.92,53.96,53.92,53.95,6500.0,47.4029,47.4381,47.4029,47.4293,6500.0
2013-08-21 12:55:00,53.95,53.98,53.94,53.96,9500.0,47.4293,47.4556,47.4205,47.4381,9500.0
2013-08-21 13:00:00,53.96,53.96,53.93,53.94,11100.0,47.4381,47.4381,47.4117,47.4205,11100.0
2013-08-21 13:05:00,53.94,53.97,53.94,53.97,16000.0,47.4205,47.4469,47.4205,47.4469,16000.0
2013-08-21 13:10:00,53.96,54.07,53.96,54.05,17400.0,47.4381,47.5348,47.4381,47.5172,17400.0
2013-08-21 13:15:00,54.05,54.1,54.04,54.05,28500.0,47.5172,47.5611,47.5084,47.5172,28500.0
2013-08-21 13:20:00,54.05,54.06,54.03,54.06,18800.0,47.5172,47.526,47.4996,47.526,18800.0
2013-08-21 13:25:00,54.07,54.09,54.06,54.07,19200.0,47.5348,47.5523,47.526,47.5348,19200.0
2013-08-21 13:30:00,54.07,54.08,54.06,54.07,12300.0,47.5348,47.5436,47.526,47.5348,12300.0
2013-08-21 13:35:00,54.06,54.12,54.06,54.12,16100.0,47.526,47.5787,47.526,47.5787,16100.0
2013-08-21 13:40:00,54.13,54.2,54.1,54.2,25800.0,47.5875,47.6491,47.5611,47.6491,25800.0
2013-08-21 13:45:00,54.2,54.22,54.19,54.2,15300.0,47.6491,47.6666,47.6403,47.6491,15300.0
2013-08-21 13:50:00,54.2,54.22,54.19,54.22,29000.0,47.6491,47.6666,47.6403,47.6666,29000.0
2013-08-21 13:55:00,54.21,54.3,54.2,54.27,23000.0,47.6578,47.737,47.6491,47.7106,23000.0
2013-08-21 14:00:00,54.28,54.28,54.07,54.11,46000.0,47.7194,47.7194,47.5348,47.5699,46000.0
2013-08-21 14:05:00,54.1,54.1,53.98,54.1,39500.0,47.5611,47.5611,47.4556,47.5611,39500.0
2013-08-21 14:10:00,54.1,54.22,54.09,54.12,26200.0,47.5611,47.6666,47.5523,47.5787,26200.0
2013-08-21 14:15:00,54.13,54.22,54.08,54.16,18500.0,47.5875,47.6666,47.5436,47.6139,18500.0
2013-08-21 14:20:00,54.13,54.16,54.09,54.16,27800.0,47.5875,47.6139,47.5523,47.6139,27800.0
2013-08-21 14:25:00,54.17,54.25,54.15,54.25,18000.0,47.6227,47.693,47.6051,47.693,18000.0
2013-08-21 14:30:00,54.25,54.37,54.23,54.35,25300.0,47.693,47.7985,47.6754,47.7809,25300.0
2013-08-21 14:35:00,54.36,54.41,54.35,54.38,23500.0,47.7897,47.8337,47.7809,47.8073,23500.0
2013-08-21 14:40:00,54.38,54.44,54.36,54.4,21300.0,47.8073,47.86,47.7897,47.8249,21300.0
2013-08-21 14:45:00,54.4,54.49,54.4,54.42,25300.0,47.8249,47.904,47.8249,47.8425,25300.0
2013-08-21 14:50:00,54.42,54.46,54.41,54.46,19500.0,47.8425,47.8776,47.8337,47.8776,19500.0
2013-08-21 14:55:00,54.45,54.5,54.43,54.47,20900.0,47.8688,47.9128,47.8513,47.8864,20900.0
2013-08-21 15:00:00,54.48,54.5,54.44,54.45,48000.0,47.8952,47.9128,47.86,47.8688,48000.0
2013-08-21 15:05:00,54.45,54.47,54.4,54.45,64300.0,47.8688,47.8864,47.8249,47.8688,64300.0
2013-08-21 15:10:00,54.44,54.49,54.44,54.48,58300.0,47.86,47.904,47.86,47.8952,58300.0
2013-08-21 15:15:00,54.47,54.48,54.43,54.45,38300.0,47.8864,47.8952,47.8513,47.8688,38300.0
2013-08-21 15:20:00,54.44,54.49,54.43,54.47,70500.0,47.86,47.904,47.8513,47.8864,70500.0
2013-08-21 15:25:00,54.46,54.49,54.44,54.48,36600.0,47.8776,47.904,47.86,47.8952,36600.0
2013-08-21 15:30:00,54.48,54.48,54.44,54.46,37500.0,47.8952,47.8952,47.86,47.8776,37500.0
2013-08-21 15:35:00,54.47,54.48,54.44,54.47,142100.0,47.8864,47.8952,47.86,47.8864,142100.0
2013-08-21 15:40:00,54.47,54.47,54.41,54.46,103400.0,47.8864,47.8864,47.8337,47.8776,103400.0
2013-08-21 15:45:00,54.46,54.47,54.42,54.44,201400.0,47.8776,47.8864,47.8425,47.86,201400.0
2013-08-21 15:50:00,54.44,54.46,54.43,54.45,122900.0,47.86,47.8776,47.8513,47.8688,122900.0
2013-08-21 15:55:00,54.45,54.5,54.42,54.43,286100.0,47.8688,47.9128,47.8425,47.8513,286100.0
2013-08-22 09:30:00,54.34,55.14,54.0,55.0,135500.0,47.7721,48.4754,47.4732,48.3524,135500.0
2013-08-22 09:35:00,55.08,55.49,55.03,55.3,244500.0,48.4227,48.7831,48.3787,48.6161,244500.0
2013-08-22 09:40:00,55.32,55.41,55.23,55.33,69000.0,48.6337,48.7128,48.5546,48.6425,69000.0
2013-08-22 09:45:00,55.29,55.44,55.23,55.4,60000.0,48.6073,48.7392,48.5546,48.704,60000.0
2013-08-22 09:50:00,55.38,55.39,55.23,55.25,34500.0,48.6864,48.6952,48.5546,48.5721,34500.0
2013-08-22 09:55:00,55.25,55.31,55.21,55.3,44200.0,48.5721,48.6249,48.537,48.6161,44200.0
2013-08-22 10:00:00,55.29,55.46,55.29,55.42,134300.0,48.6073,48.7568,48.6073,48.7216,134300.0
2013-08-22 10:05:00,55.4,55.42,55.25,55.25,128300.0,48.704,48.7216,48.5721,48.5721,128300.0
2013-08-22 10:10:00,55.25,55.29,55.15,55.26,82800.0,48.5721,48.6073,48.4842,48.5809,82800.0
2013-08-22 10:15:00,55.25,55.32,55.25,55.31,35900.0,48.5721,48.6337,48.5721,48.6249,35900.0
2013-08-22 10:20:00,55.31,55.31,55.24,55.29,34500.0,48.6249,48.6249,48.5634,48.6073,34500.0
2013-08-22 10:25:00,55.29,55.29,55.15,55.18,21000.0,48.6073,48.6073,48.4842,48.5106,21000.0
2013-08-22 10:30:00,55.17,55.22,55.08,55.08,27300.0,48.5018,48.5458,48.4227,48.4227,27300.0
2013-08-22 10:35:00,55.07,55.07,54.96,55.03,155100.0,48.4139,48.4139,48.3172,48.3787,155100.0
2013-08-22 10:40:00,55.0,55.11,55.0,55.06,29000.0,48.3524,48.4491,48.3524,48.4051,29000.0
2013-08-22 10:45:00,55.08,55.11,55.05,55.06,25800.0,48.4227,48.4491,48.3963,48.4051,25800.0
2013-08-22 10:50:00,55.05,55.09,55.04,55.07,68900.0,48.3963,48.4315,48.3875,48.4139,68900.0
2013-08-22 10:55:00,55.07,55.13,55.06,55.07,105500.0,48.4139,48.4666,48.4051,48.4139,105500.0
2013-08-22 11:00:00,55.08,55.19,55.07,55.08,33900.0,48.4227,48.5194,48.4139,48.4227,33900.0
2013-08-22 11:05:00,55.08,55.12,55.07,55.1,22800.0,48.4227,48.4579,48.4139,48.4403,22800.0
2013-08-22 11:10:00,55.1,55.13,55.07,55.09,21300.0,48.4403,48.4666,48.4139,48.4315,21300.0
2013-08-22 11:15:00,55.09,55.1,55.07,55.08,17000.0,48.4315,48.4403,48.4139,48.4227,17000.0
2013-08-22 11:20:00,55.07,55.1,55.0,55.05,68800.0,48.4139,48.4403,48.3524,48.3963,68800.0
2013-08-22 11:25:00,55.02,55.03,54.95,54.97,40600.0,48.3699,48.3787,48.3084,48.326,40600.0
2013-08-22 11:30:00,54.97,55.0,54.92,54.92,21600.0,48.326,48.3524,48.282,48.282,21600.0
2013-08-22 11:35:00,54.93,54.96,54.87,54.92,19000.0,48.2908,48.3172,48.2381,48.282,19000.0
2013-08-22 11:40:00,54.89,54.93,54.8,54.86,26900.0,48.2557,48.2908,48.1765,48.2293,26900.0
2013-08-22 11:45:00,54.87,54.93,54.87,54.92,15300.0,48.2381,48.2908,48.2381,48.282,15300.0
2013-08-22 11:50:00,54.92,54.93,54.87,54.88,15600.0,48.282,48.2908,48.2381,48.2469,15600.0
2013-08-22 11:55:00,54.88,54.98,54.87,54.97,20800.0,48.2469,48.3348,48.2381,48.326,20800.0
2013-08-22 12:00:00,54.96,54.99,54.94,54.98,18900.0,48.3172,48.3436,48.2996,48.3348,18900.0
2013-08-22 12:05:00,54.97,55.01,54.9,54.92,23500.0,48.326,48.3611,48.2644,48.282,23500.0
2013-08-22 12:10:00,54.91,54.97,54.9,54.97,11100.0,48.2732,48.326,48.2644,48.326,11100.0
2013-08-22 12:15:00,54.97,54.98,54.91,54.95,11800.0,48.326,48.3348,48.2732,48.3084,11800.0
2013-08-22 12:20:00,54.94,54.94,54.89,54.9,11300.0,48.2996,48.2996,48.2557,48.2644,11300.0
2013-08-22 12:25:00,54.91,54.96,54.88,54.96,15000.0,48.2732,48.3172,48.2469,48.3172,15000.0
2013-08-22 12:30:00,54.96,55.0,54.94,54.96,9600.0,48.3172,48.3524,48.2996,48.3172,9600.0
2013-08-22 12:35:00,54.95,55.06,54.95,55.05,16400.0,48.3084,48.4051,48.3084,48.3963,16400.0
2013-08-22 12:40:00,55.05,55.06,55.0,55.03,6000.0,48.3963,48.4051,48.3524,48.3787,6000.0
2013-08-22 12:45:00,55.03,55.03,54.88,54.89,20000.0,48.3787,48.3787,48.2469,48.2557,20000.0
2013-08-22 12:50:00,54.89,54.95,54.89,54.94,9600.0,48.2557,48.3084,48.2557,48.2996,9600.0
2013-08-22 12:55:00,54.95,55.06,54.95,55.06,12400.0,48.3084,48.4051,48.3084,48.4051,12400.0
2013-08-22 13:00:00,55.06,55.1,55.05,55.09,21300.0,48.4051,48.4403,48.3963,48.4315,21300.0
2013-08-22 13:05:00,55.06,55.1,55.05,55.09,6000.0,48.4051,48.4403,48.3963,48.4315,6000.0
2013-08-22 13:10:00,55.1,55.13,55.1,55.1,8200.0,48.4403,48.4666,48.4403,48.4403,8200.0
2013-08-22 13:15:00,55.09,55.14,55.09,55.14,4100.0,48.4315,48.4754,48.4315,48.4754,4100.0
2013-08-22 13:20:00,55.12,55.12,55.07,55.1,8000.0,48.4579,48.4579,48.4139,48.4403,8000.0
2013-08-22 13:25:00,55.1,55.12,55.05,55.09,6800.0,48.4403,48.4579,48.3963,48.4315,6800.0
2013-08-22 13:30:00,55.1,55.19,55.1,55.13,21400.0,48.4403,48.5194,48.4403,48.4666,21400.0
2013-08-22 13:35:00,55.14,55.21,55.12,55.21,12500.0,48.4754,48.537,48.4579,48.537,12500.0
2013-08-22 13:40:00,55.22,55.23,55.17,55.2,8300.0,48.5458,48.5546,48.5018,48.5282,8300.0
2013-08-22 13:45:00,55.2,55.23,55.19,55.23,11300.0,48.5282,48.5546,48.5194,48.5546,11300.0
2013-08-22 13:50:00,55.22,55.39,55.22,55.33,12700.0,48.5458,48.6952,48.5458,48.6425,12700.0
2013-08-22 13:55:00,55.35,55.46,55.35,55.43,8000.0,48.6601,48.7568,48.6601,48.7304,8000.0
2013-08-22 14:00:00,55.39,55.4,55.35,55.38,5800.0,48.6952,48.704,48.6601,48.6864,5800.0
2013-08-22 14:05:00,55.38,55.38,55.27,55.28,6200.0,48.6864,48.6864,48.5897,48.5985,6200.0
2013-08-22 14:10:00,55.27,55.36,55.23,55.29,7700.0,48.5897,48.6688,48.5546,48.6073,7700.0
2013-08-22 14:15:00,55.28,55.34,55.28,55.33,4400.0,48.5985,48.6513,48.5985,48.6425,4400.0
2013-08-22 14:20:00,55.33,55.4,55.33,55.37,32300.0,48.6425,48.704,48.6425,48.6776,32300.0
2013-08-22 14:25:00,55.36,55.47,55.36,55.42,8000.0,48.6688,48.7656,48.6688,48.7216,8000.0
2013-08-22 14:30:00,55.42,55.5,55.42,55.46,7800.0,48.7216,48.7919,48.7216,48.7568,7800.0
2013-08-22 14:35:00,55.47,55.5,55.46,55.49,6400.0,48.7656,48.7919,48.7568,48.7831,6400.0
2013-08-22 14:40:00,55.49,55.59,55.49,55.59,15600.0,48.7831,48.871,48.7831,48.871,15600.0
2013-08-22 14:45:00,55.6,55.6,55.54,55.59,7900.0,48.8798,48.8798,48.8271,48.871,7900.0
2013-08-22 14:50:00,55.58,55.6,55.57,55.59,9200.0,48.8623,48.8798,48.8535,48.871,9200.0
2013-08-22 14:55:00,55.59,55.6,55.54,55.6,8300.0,48.871,48.8798,48.8271,48.8798,8300.0
2013-08-22 15:00:00,55.59,55.6,55.41,55.45,26700.0,48.871,48.8798,48.7128,48.748,26700.0
2013-08-22 15:05:00,55.44,55.44,55.37,55.41,13400.0,48.7392,48.7392,48.6776,48.7128,13400.0
2013-08-22 15:10:00,55.42,55.42,55.33,55.35,13400.0,48.7216,48.7216,48.6425,48.6601,13400.0
2013-08-22 15:15:00,55.35,55.4,55.27,55.32,17100.0,48.6601,48.704,48.5897,48.6337,17100.0
2013-08-22 15:20:00,55.33,55.4,55.32,55.4,25000.0,48.6425,48.704,48.6337,48.704,25000.0
2013-08-22 15:25:00,55.38,55.42,55.36,55.39,52400.0,48.6864,48.7216,48.6688,48.6952,52400.0
2013-08-22 15:30:00,55.4,55.42,55.39,55.42,63100.0,48.704,48.7216,48.6952,48.7216,63100.0
2013-08-22 15:35:00,55.42,55.46,55.39,55.4,62000.0,48.7216,48.7568,48.6952,48.704,62000.0
2013-08-22 15:40:00,55.4,55.44,55.38,55.43,41900.0,48.704,48.7392,48.6864,48.7304,41900.0
2013-08-22 15:45:00,55.44,55.5,55.39,55.42,118800.0,48.7392,48.7919,48.6952,48.7216,118800.0
2013-08-22 15:50:00,55.42,55.42,55.35,55.41,178500.0,48.7216,48.7216,48.6601,48.7128,178500.0
2013-08-22 15:55:00,55.41,55.5,55.4,55.45,173700.0,48.7128,48.7919,48.704,48.748,173700.0
2013-08-23 09:30:00,55.51,55.6,55.21,55.39,67800.0,48.8007,48.8798,48.537,48.6952,67800.0
2013-08-23 09:35:00,55.4,55.4,55.13,55.29,70800.0,48.704,48.704,48.4666,48.6073,70800.0
2013-08-23 09:40:00,55.21,55.31,55.2,55.23,38700.0,48.537,48.6249,48.5282,48.5546,38700.0
2013-08-23 09:45:00,55.2,55.28,55.2,55.23,31400.0,48.5282,48.5985,48.5282,48.5546,31400.0
2013-08-23 09:50:00,55.22,55.3,55.2,55.29,86100.0,48.5458,48.6161,48.5282,48.6073,86100.0
2013-08-23 09:55:00,55.29,55.3,55.24,55.24,25900.0,48.6073,48.6161,48.5634,48.5634,25900.0
2013-08-23 10:00:00,55.24,55.28,55.19,55.2,46700.0,48.5634,48.5985,48.5194,48.5282,46700.0
2013-08-23 10:05:00,55.2,55.2,55.05,55.15,28100.0,48.5282,48.5282,48.3963,48.4842,28100.0
2013-08-23 10:10:00,55.16,55.18,55.14,55.15,19800.0,48.493,48.5106,48.4754,48.4842,19800.0
2013-08-23 10:15:00,55.15,55.23,55.15,55.21,20100.0,48.4842,48.5546,48.4842,48.537,20100.0
2013-08-23 10:20:00,55.2,55.22,55.16,55.19,78200.0,48.5282,48.5458,48.493,48.5194,78200.0
2013-08-23 10:25:00,55.19,55.22,55.06,55.14,17600.0,48.5194,48.5458,48.4051,48.4754,17600.0
2013-08-23 10:30:00,55.15,55.15,54.97,55.01,16600.0,48.4842,48.4842,48.326,48.3611,16600.0
2013-08-23 10:35:00,55.01,55.02,54.96,55.02,12500.0,48.3611,48.3699,48.3172,48.3699,12500.0
2013-08-23 10:40:00,55.01,55.04,54.99,55.02,11800.0,48.3611,48.3875,48.3436,48.3699,11800.0
2013-08-23 10:45:00,55.01,55.04,54.97,55.01,20300.0,48.3611,48.3875,48.326,48.3611,20300.0
2013-08-23 10:50:00,55.01,55.16,55.01,55.16,13300.0,48.3611,48.493,48.3611,48.493,13300.0
2013-08-23 10:55:00,55.17,55.21,55.13,55.13,12400.0,48.5018,48.537,48.4666,48.4666,12400.0
2013-08-23 11:00:00,55.14,55.14,55.08,55.09,11800.0,48.4754,48.4754,48.4227,48.4315,11800.0
2013-08-23 11:05:00,55.09,55.21,55.08,55.21,14500.0,48.4315,48.537,48.4227,48.537,14500.0
2013-08-23 11:10:00,55.21,55.21,55.11,55.12,13700.0,48.537,48.537,48.4491,48.4579,13700.0
2013-08-23 11:15:00,55.13,55.24,55.13,55.21,8900.0,48.4666,48.5634,48.4666,48.537,8900.0
2013-08-23 11:20:00,55.22,55.22,55.12,55.12,25300.0,48.5458,48.5458,48.4579,48.4579,25300.0
2013-08-23 11:25:00,55.12,55.15,55.1,55.1,77900.0,48.4579,48.4842,48.4403,48.4403,77900.0
2013-08-23 11:30:00,55.1,55.14,55.1,55.13,13300.0,48.4403,48.4754,48.4403,48.4666,13300.0
2013-08-23 11:35:00,55.12,55.14,55.1,55.11,18000.0,48.4579,48.4754,48.4403,48.4491,18000.0
2013-08-23 11:40:00,55.11,55.14,55.1,55.12,24200.0,48.4491,48.4754,48.4403,48.4579,24200.0
2013-08-23 11:45:00,55.12,55.14,55.1,55.1,35000.0,48.4579,48.4754,48.4403,48.4403,35000.0
2013-08-23 11:50:00,55.1,55.11,55.04,55.04,48900.0,48.4403,48.4491,48.3875,48.3875,48900.0
2013-08-23 11:55:00,55.04,55.06,55.0,55.05,32000.0,48.3875,48.4051,48.3524,48.3963,32000.0
2013-08-23 12:00:00,55.05,55.08,55.03,55.04,8800.0,48.3963,48.4227,48.3787,48.3875,8800.0
2013-08-23 12:05:00,55.04,55.05,55.01,55.03,12900.0,48.3875,48.3963,48.3611,48.3787,12900.0
2013-08-23 12:10:00,55.02,55.04,55.01,55.03,8800.0,48.3699,48.3875,48.3611,48.3787,8800.0
2013-08-23 12:15:00,55.02,55.04,55.01,55.01,13100.0,48.3699,48.3875,48.3611,48.3611,13100.0
2013-08-23 12:20:00,55.01,55.06,55.01,55.04,9400.0,48.3611,48.4051,48.3611,48.3875,9400.0
2013-08-23 12:25:00,55.04,55.07,55.02,55.03,7300.0,48.3875,48.4139,48.3699,48.3787,7300.0
2013-08-23 12:30:00,55.03,55.03,55.0,55.01,10500.0,48.3787,48.3787,48.3524,48.3611,10500.0
2013-08-23 12:35:00,55.01,55.09,55.01,55.09,18400.0,48.3611,48.4315,48.3611,48.4315,18400.0
2013-08-23 12:40:00,55.08,55.09,55.05,55.05,11100.0,48.4227,48.4315,48.3963,48.3963,11100.0
2013-08-23 12:45:00,55.05,55.06,55.05,55.05,8200.0,48.3963,48.4051,48.3963,48.3963,8200.0
2013-08-23 12:50:00,55.05,55.11,55.05,55.11,22000.0,48.3963,48.4491,48.3963,48.4491,22000.0
2013-08-23 12:55:00,55.1,55.11,55.07,55.07,9900.0,48.4403,48.4491,48.4139,48.4139,9900.0
2013-08-23 13:00:00,55.08,55.08,55.04,55.05,11100.0,48.4227,48.4227,48.3875,48.3963,11100.0
2013-08-23 13:05:00,55.05,55.05,55.01,55.01,9800.0,48.3963,48.3963,48.3611,48.3611,9800.0
2013-08-23 13:10:00,55.01,55.02,55.01,55.01,4900.0,48.3611,48.3699,48.3611,48.3611,4900.0
2013-08-23 13:15:00,55.01,55.03,55.0,55.0,50800.0,48.3611,48.3787,48.3524,48.3524,50800.0
2013-08-23 13:20:00,55.0,55.01,54.98,55.0,12200.0,48.3524,48.3611,48.3348,48.3524,12200.0
2013-08-23 13:25:00,54.99,54.99,54.96,54.96,6100.0,48.3436,48.3436,48.3172,48.3172,6100.0
2013-08-23 13:30:00,54.95,55.0,54.95,54.96,14700.0,48.3084,48.3524,48.3084,48.3172,14700.0
2013-08-23 13:35:00,54.96,54.96,54.89,54.91,18900.0,48.3172,48.3172,48.2557,48.2732,18900.0
2013-08-23 13:40:00,54.91,54.93,54.89,54.92,13800.0,48.2732,48.2908,48.2557,48.282,13800.0
2013-08-23 13:45:00,54.93,54.93,54.83,54.83,13900.0,48.2908,48.2908,48.2029,48.2029,13900.0
2013-08-23 13:50:00,54.83,54.87,54.83,54.84,15400.0,48.2029,48.2381,48.2029,48.2117,15400.0
2013-08-23 13:55:00,54.84,54.89,54.83,54.83,8800.0,48.2117,48.2557,48.2029,48.2029,8800.0
2013-08-23 14:00:00,54.83,54.83,54.79,54.81,16100.0,48.2029,48.2029,48.1677,48.1853,16100.0
2013-08-23 14:05:00,54.8,54.89,54.8,54.84,12700.0,48.1765,48.2557,48.1765,48.2117,12700.0
2013-08-23 14:10:00,54.85,54.9,54.84,54.88,31900.0,48.2205,48.2644,48.2117,48.2469,31900.0
2013-08-23 14:15:00,54.86,54.86,54.83,54.85,42100.0,48.2293,48.2293,48.2029,48.2205,42100.0
2013-08-23 14:20:00,54.85,54.86,54.84,54.85,16400.0,48.2205,48.2293,48.2117,48.2205,16400.0
2013-08-23 14:25:00,54.85,54.9,54.85,54.87,13100.0,48.2205,48.2644,48.2205,48.2381,13100.0
2013-08-23 14:30:00,54.87,54.92,54.87,54.9,12200.0,48.2381,48.282,48.2381,48.2644,12200.0
2013-08-23 14:35:00,54.91,54.95,54.9,54.91,18200.0,48.2732,48.3084,48.2644,48.2732,18200.0
2013-08-23 14:40:00,54.91,54.94,54.88,54.94,16200.0,48.2732,48.2996,48.2469,48.2996,16200.0
2013-08-23 14:45:00,54.94,54.94,54.9,54.92,13800.0,48.2996,48.2996,48.2644,48.282,13800.0
2013-08-23 14:50:00,54.92,54.95,54.91,54.95,11000.0,48.282,48.3084,48.2732,48.3084,11000.0
2013-08-23 14:55:00,54.94,54.95,54.91,54.95,20400.0,48.2996,48.3084,48.2732,48.3084,20400.0
2013-08-23 15:00:00,54.94,54.96,54.93,54.96,26100.0,48.2996,48.3172,48.2908,48.3172,26100.0
2013-08-23 15:05:00,54.96,54.96,54.93,54.94,16600.0,48.3172,48.3172,48.2908,48.2996,16600.0
2013-08-23 15:10:00,54.93,54.96,54.93,54.93,22100.0,48.2908,48.3172,48.2908,48.2908,22100.0
2013-08-23 15:15:00,54.93,54.97,54.93,54.96,27000.0,48.2908,48.326,48.2908,48.3172,27000.0
2013-08-23 15:20:00,54.95,54.97,54.94,54.96,29500.0,48.3084,48.326,48.2996,48.3172,29500.0
2013-08-23 15:25:00,54.97,55.0,54.96,54.98,25400.0,48.326,48.3524,48.3172,48.3348,25400.0
2013-08-23 15:30:00,54.98,55.03,54.98,54.99,27500.0,48.3348,48.3787,48.3348,48.3436,27500.0
2013-08-23 15:35:00,54.99,55.01,54.94,55.01,35900.0,48.3436,48.3611,48.2996,48.3611,35900.0
2013-08-23 15:40:00,55.01,55.04,55.0,55.04,32500.0,48.3611,48.3875,48.3524,48.3875,32500.0
2013-08-23 15:45:00,55.04,55.13,55.04,55.09,82200.0,48.3875,48.4666,48.3875,48.4315,82200.0
2013-08-23 15:50:00,55.1,55.12,55.08,55.12,118600.0,48.4403,48.4579,48.4227,48.4579,118600.0
2013-08-23 15:55:00,55.12,55.15,55.05,55.07,149500.0,48.4579,48.4842,48.3963,48.4139,149500.0
2013-08-26 09:30:00,55.43,55.85,55.16,55.81,60600.0,48.7304,49.0996,48.493,49.0645,60600.0
2013-08-26 09:35:00,55.76,55.8,55.67,55.74,17100.0,49.0205,49.0557,48.9414,49.0029,17100.0
2013-08-26 09:40:00,55.7,55.85,55.59,55.8,120800.0,48.9678,49.0996,48.871,49.0557,120800.0
2013-08-26 09:45:00,55.8,55.91,55.76,55.82,41400.0,49.0557,49.1524,49.0205,49.0732,41400.0
2013-08-26 09:50:00,55.82,55.85,55.73,55.73,16000.0,49.0732,49.0996,48.9941,48.9941,16000.0
2013-08-26 09:55:00,55.72,55.74,55.49,55.6,23000.0,48.9853,49.0029,48.7831,48.8798,23000.0
2013-08-26 10:00:00,55.57,55.85,55.54,55.85,17600.0,48.8535,49.0996,48.8271,49.0996,17600.0
2013-08-26 10:05:00,55.85,56.0,55.78,55.98,45800.0,49.0996,49.2315,49.0381,49.2139,45800.0
2013-08-26 10:10:00,56.0,56.1,55.87,55.87,43000.0,49.2315,49.3194,49.1172,49.1172,43000.0
2013-08-26 10:15:00,55.87,55.9,55.68,55.68,22700.0,49.1172,49.1436,48.9502,48.9502,22700.0
2013-08-26 10:20:00,55.7,55.72,55.68,55.72,18600.0,48.9678,48.9853,48.9502,48.9853,18600.0
2013-08-26 10:25:00,55.73,55.76,55.66,55.69,19100.0,48.9941,49.0205,48.9326,48.959,19100.0
2013-08-26 10:30:00,55.69,55.79,55.69,55.79,20100.0,48.959,49.0469,48.959,49.0469,20100.0
2013-08-26 10:35:00,55.8,55.87,55.8,55.86,29000.0,49.0557,49.1172,49.0557,49.1084,29000.0
2013-08-26 10:40:00,55.86,55.87,55.81,55.84,25000.0,49.1084,49.1172,49.0645,49.0908,25000.0
2013-08-26 10:45:00,55.83,55.86,55.81,55.85,15500.0,49.082,49.1084,49.0645,49.0996,15500.0
2013-08-26 10:50:00,55.84,55.87,55.83,55.85,15500.0,49.0908,49.1172,49.082,49.0996,15500.0
2013-08-26 10:55:00,55.86,55.87,55.84,55.85,19000.0,49.1084,49.1172,49.0908,49.0996,19000.0
2013-08-26 11:00:00,55.84,55.87,55.84,55.84,22200.0,49.0908,49.1172,49.0908,49.0908,22200.0
2013-08-26 11:05:00,55.84,55.85,55.66,55.66,101500.0,49.0908,49.0996,48.9326,48.9326,101500.0
2013-08-26 11:10:00,55.66,55.7,55.59,55.64,13500.0,48.9326,48.9678,48.871,48.915,13500.0
2013-08-26 11:15:00,55.64,55.65,55.56,55.57,12900.0,48.915,48.9238,48.8447,48.8535,12900.0
2013-08-26 11:20:00,55.57,55.64,55.57,55.61,10300.0,48.8535,48.915,48.8535,48.8886,10300.0
2013-08-26 11:25:00,55.61,55.65,55.6,55.62,7100.0,48.8886,48.9238,48.8798,48.8974,7100.0
2013-08-26 11:30:00,55.64,55.67,55.6,55.6,10000.0,48.915,48.9414,48.8798,48.8798,10000.0
2013-08-26 11:35:00,55.59,55.62,55.59,55.59,4400.0,48.871,48.8974,48.871,48.871,4400.0
2013-08-26 11:40:00,55.58,55.64,55.56,55.58,15800.0,48.8623,48.915,48.8447,48.8623,15800.0
2013-08-26 11:45:00,55.57,55.62,55.56,55.61,12500.0,48.8535,48.8974,48.8447,48.8886,12500.0
2013-08-26 11:50:00,55.61,55.61,55.53,55.58,16300.0,48.8886,48.8886,48.8183,48.8623,16300.0
2013-08-26 11:55:00,55.58,55.61,55.58,55.58,8700.0,48.8623,48.8886,48.8623,48.8623,8700.0
2013-08-26 12:00:00,55.59,55.59,55.51,55.52,15300.0,48.871,48.871,48.8007,48.8095,15300.0
2013-08-26 12:05:00,55.5,55.51,55.44,55.44,17800.0,48.7919,48.8007,48.7392,48.7392,17800.0
2013-08-26 12:10:00,55.45,55.46,55.42,55.45,21300.0,48.748,48.7568,48.7216,48.748,21300.0
2013-08-26 12:15:00,55.46,55.46,55.44,55.46,64600.0,48.7568,48.7568,48.7392,48.7568,64600.0
2013-08-26 12:20:00,55.47,55.53,55.47,55.52,10600.0,48.7656,48.8183,48.7656,48.8095,10600.0
2013-08-26 12:25:00,55.52,55.53,55.49,55.5,7000.0,48.8095,48.8183,48.7831,48.7919,7000.0
2013-08-26 12:30:00,55.49,55.56,55.48,55.54,9600.0,48.7831,48.8447,48.7743,48.8271,9600.0
2013-08-26 12:35:00,55.54,55.54,55.5,55.5,9400.0,48.8271,48.8271,48.7919,48.7919,9400.0
2013-08-26 12:40:00,55.5,55.58,55.5,55.57,9800.0,48.7919,48.8623,48.7919,48.8535,9800.0
2013-08-26 12:45:00,55.57,55.58,55.56,55.56,5900.0,48.8535,48.8623,48.8447,48.8447,5900.0
2013-08-26 12:50:00,55.55,55.61,55.55,55.57,9200.0,48.8359,48.8886,48.8359,48.8535,9200.0
2013-08-26 12:55:00,55.58,55.61,55.58,55.59,12200.0,48.8623,48.8886,48.8623,48.871,12200.0
2013-08-26 13:00:00,55.6,55.67,55.6,55.67,7500.0,48.8798,48.9414,48.8798,48.9414,7500.0
2013-08-26 13:05:00,55.65,55.71,55.64,55.71,7000.0,48.9238,48.9765,48.915,48.9765,7000.0
2013-08-26 13:10:00,55.72,55.74,55.68,55.68,4900.0,48.9853,49.0029,48.9502,48.9502,4900.0
2013-08-26 13:15:00,55.68,55.7,55.65,55.69,3800.0,48.9502,48.9678,48.9238,48.959,3800.0
2013-08-26 13:20:00,55.68,55.71,55.68,55.7,4000.0,48.9502,48.9765,48.9502,48.9678,4000.0
2013-08-26 13:25:00,55.7,55.73,55.69,55.7,6000.0,48.9678,48.9941,48.959,48.9678,6000.0
2013-08-26 13:30:00,55.7,55.7,55.68,55.69,6800.0,48.9678,48.9678,48.9502,48.959,6800.0
2013-08-26 13:35:00,55.7,55.71,55.68,55.7,4300.0,48.9678,48.9765,48.9502,48.9678,4300.0
2013-08-26 13:40:00,55.7,55.71,55.66,55.69,5000.0,48.9678,48.9765,48.9326,48.959,5000.0
2013-08-26 13:45:00,55.69,55.74,55.69,55.73,7000.0,48.959,49.0029,48.959,48.9941,7000.0
2013-08-26 13:50:00,55.72,55.76,55.71,55.75,7400.0,48.9853,49.0205,48.9765,49.0117,7400.0
2013-08-26 13:55:00,55.75,55.82,55.75,55.81,6900.0,49.0117,49.0732,49.0117,49.0645,6900.0
2013-08-26 14:00:00,55.8,55.84,55.78,55.8,14400.0,49.0557,49.0908,49.0381,49.0557,14400.0
2013-08-26 14:05:00,55.8,55.8,55.75,55.76,5800.0,49.0557,49.0557,49.0117,49.0205,5800.0
2013-08-26 14:10:00,55.76,55.79,55.73,55.73,7400.0,49.0205,49.0469,48.9941,48.9941,7400.0
2013-08-26 14:15:00,55.74,55.77,55.73,55.77,8600.0,49.0029,49.0293,48.9941,49.0293,8600.0
2013-08-26 14:20:00,55.77,55.8,55.75,55.76,5000.0,49.0293,49.0557,49.0117,49.0205,5000.0
2013-08-26 14:25:00,55.75,55.79,55.74,55.74,7800.0,49.0117,49.0469,49.0029,49.0029,7800.0
2013-08-26 14:30:00,55.73,55.77,55.73,55.76,7900.0,48.9941,49.0293,48.9941,49.0205,7900.0
2013-08-26 14:35:00,55.76,55.76,55.7,55.73,13400.0,49.0205,49.0205,48.9678,48.9941,13400.0
2013-08-26 14:40:00,55.74,55.81,55.73,55.8,12600.0,49.0029,49.0645,48.9941,49.0557,12600.0
2013-08-26 14:45:00,55.79,55.79,55.72,55.75,9800.0,49.0469,49.0469,48.9853,49.0117,9800.0
2013-08-26 14:50:00,55.75,55.83,55.75,55.8,32200.0,49.0117,49.082,49.0117,49.0557,32200.0
2013-08-26 14:55:00,55.8,55.86,55.79,55.85,13800.0,49.0557,49.1084,49.0469,49.0996,13800.0
2013-08-26 15:00:00,55.86,55.87,55.83,55.85,11600.0,49.1084,49.1172,49.082,49.0996,11600.0
2013-08-26 15:05:00,55.84,55.85,55.79,55.79,40500.0,49.0908,49.0996,49.0469,49.0469,40500.0
2013-08-26 15:10:00,55.8,55.81,55.65,55.65,13500.0,49.0557,49.0645,48.9238,48.9238,13500.0
2013-08-26 15:15:00,55.62,55.67,55.59,55.65,18700.0,48.8974,48.9414,48.871,48.9238,18700.0
2013-08-26 15:20:00,55.65,55.65,55.48,55.57,45600.0,48.9238,48.9238,48.7743,48.8535,45600.0
2013-08-26 15:25:00,55.57,55.59,55.48,55.57,18300.0,48.8535,48.871,48.7743,48.8535,18300.0
2013-08-26 15:30:00,55.58,55.66,55.58,55.66,31800.0,48.8623,48.9326,48.8623,48.9326,31800.0
2013-08-26 15:35:00,55.65,55.75,55.63,55.69,35700.0,48.9238,49.0117,48.9062,48.959,35700.0
2013-08-26 15:40:00,55.7,55.72,55.66,55.67,63800.0,48.9678,48.9853,48.9326,48.9414,63800.0
2013-08-26 15:45:00,55.66,55.7,55.64,55.67,31300.0,48.9326,48.9678,48.915,48.9414,31300.0
2013-08-26 15:50:00,55.67,55.68,55.57,55.67,45600.0,48.9414,48.9502,48.8535,48.9414,45600.0
2013-08-26 15:55:00,55.67,55.68,55.59,55.59,96000.0,48.9414,48.9502,48.871,48.871,96000.0
2013-08-27 09:30:00,55.0,55.31,54.62,54.81,153600.0,48.3524,48.6249,48.0183,48.1853,153600.0
2013-08-27 09:35:00,54.8,54.98,54.7,54.95,29800.0,48.1765,48.3348,48.0886,48.3084,29800.0
2013-08-27 09:40:00,54.95,54.97,54.65,54.81,22500.0,48.3084,48.326,48.0447,48.1853,22500.0
2013-08-27 09:45:00,54.84,55.13,54.8,55.13,38300.0,48.2117,48.4666,48.1765,48.4666,38300.0
2013-08-27 09:50:00,55.06,55.11,54.97,54.97,35900.0,48.4051,48.4491,48.326,48.326,35900.0
2013-08-27 09:55:00,54.99,55.08,54.85,54.9,30000.0,48.3436,48.4227,48.2205,48.2644,30000.0
2013-08-27 10:00:00,54.87,55.03,54.7,54.7,46300.0,48.2381,48.3787,48.0886,48.0886,46300.0
2013-08-27 10:05:00,54.69,54.88,54.68,54.87,26700.0,48.0798,48.2469,48.071,48.2381,26700.0
2013-08-27 10:10:00,54.91,54.99,54.86,54.9,25500.0,48.2732,48.3436,48.2293,48.2644,25500.0
2013-08-27 10:15:00,54.9,54.95,54.86,54.95,11300.0,48.2644,48.3084,48.2293,48.3084,11300.0
2013-08-27 10:20:00,54.93,54.99,54.92,54.99,7600.0,48.2908,48.3436,48.282,48.3436,7600.0
2013-08-27 10:25:00,55.0,55.0,54.91,54.95,5100.0,48.3524,48.3524,48.2732,48.3084,5100.0
2013-08-27 10:30:00,54.96,55.12,54.93,55.03,39900.0,48.3172,48.4579,48.2908,48.3787,39900.0
2013-08-27 10:35:00,55.0,55.15,55.0,55.11,3400.0,48.3524,48.4842,48.3524,48.4491,3400.0
2013-08-27 10:40:00,55.14,55.21,55.07,55.21,40900.0,48.4754,48.537,48.4139,48.537,40900.0
2013-08-27 10:45:00,55.2,55.21,55.02,55.05,14800.0,48.5282,48.537,48.3699,48.3963,14800.0
2013-08-27 10:50:00,55.04,55.1,55.02,55.05,26200.0,48.3875,48.4403,48.3699,48.3963,26200.0
2013-08-27 10:55:00,55.03,55.16,55.03,55.16,4800.0,48.3787,48.493,48.3787,48.493,4800.0
2013-08-27 11:00:00,55.17,55.17,55.1,55.14,5900.0,48.5018,48.5018,48.4403,48.4754,5900.0
2013-08-27 11:05:00,55.14,55.16,55.1,55.15,13200.0,48.4754,48.493,48.4403,48.4842,13200.0
2013-08-27 11:10:00,55.16,55.21,55.09,55.15,36900.0,48.493,48.537,48.4315,48.4842,36900.0
2013-08-27 11:15:00,55.17,55.24,55.09,55.24,32600.0,48.5018,48.5634,48.4315,48.5634,32600.0
2013-08-27 11:20:00,55.25,55.3,55.11,55.24,28800.0,48.5721,48.6161,48.4491,48.5634,28800.0
2013-08-27 11:25:00,55.24,55.33,55.23,55.27,4600.0,48.5634,48.6425,48.5546,48.5897,4600.0
2013-08-27 11:30:00,55.25,55.29,55.15,55.16,7100.0,48.5721,48.6073,48.4842,48.493,7100.0
2013-08-27 11:35:00,55.15,55.23,55.13,55.23,13900.0,48.4842,48.5546,48.4666,48.5546,13900.0
2013-08-27 11:40:00,55.23,55.24,55.18,55.18,9700.0,48.5546,48.5634,48.5106,48.5106,9700.0
2013-08-27 11:45:00,55.19,55.25,55.19,55.21,4700.0,48.5194,48.5721,48.5194,48.537,4700.0
2013-08-27 11:50:00,55.22,55.25,55.14,55.14,12100.0,48.5458,48.5721,48.4754,48.4754,12100.0
2013-08-27 11:55:00,55.14,55.27,55.14,55.26,7900.0,48.4754,48.5897,48.4754,48.5809,7900.0
2013-08-27 12:00:00,55.26,55.27,55.17,55.2,7500.0,48.5809,48.5897,48.5018,48.5282,7500.0
2013-08-27 12:05:00,55.19,55.19,55.11,55.16,8400.0,48.5194,48.5194,48.4491,48.493,8400.0
2013-08-27 12:10:00,55.15,55.16,55.04,55.05,15700.0,48.4842,48.493,48.3875,48.3963,15700.0
2013-08-27 12:15:00,55.05,55.05,55.0,55.01,15800.0,48.3963,48.3963,48.3524,48.3611,15800.0
2013-08-27 12:20:00,55.01,55.05,55.01,55.03,13400.0,48.3611,48.3963,48.3611,48.3787,13400.0
2013-08-27 12:25:00,55.02,55.04,55.0,55.0,11400.0,48.3699,48.3875,48.3524,48.3524,11400.0
2013-08-27 12:30:00,55.0,55.05,54.98,55.05,15300.0,48.3524,48.3963,48.3348,48.3963,15300.0
2013-08-27 12:35:00,55.05,55.1,55.03,55.04,14600.0,48.3963,48.4403,48.3787,48.3875,14600.0
2013-08-27 12:40:00,55.04,55.07,54.98,55.06,24400.0,48.3875,48.4139,48.3348,48.4051,24400.0
2013-08-27 12:45:00,55.06,55.07,55.01,55.03,21500.0,48.4051,48.4139,48.3611,48.3787,21500.0
2013-08-27 12:50:00,55.04,55.1,55.01,55.06,24400.0,48.3875,48.4403,48.3611,48.4051,24400.0
2013-08-27 12:55:00,55.05,55.06,54.98,54.99,12200.0,48.3963,48.4051,48.3348,48.3436,12200.0
2013-08-27 13:00:00,55.0,55.0,54.94,54.97,9900.0,48.3524,48.3524,48.2996,48.326,9900.0
2013-08-27 13:05:00,54.97,55.02,54.97,55.02,8500.0,48.326,48.3699,48.326,48.3699,8500.0
2013-08-27 13:10:00,55.01,55.05,54.99,55.04,22100.0,48.3611,48.3963,48.3436,48.3875,22100.0
2013-08-27 13:15:00,55.04,55.07,55.01,55.02,9900.0,48.3875,48.4139,48.3611,48.3699,9900.0
2013-08-27 13:20:00,55.01,55.04,54.98,55.03,9300.0,48.3611,48.3875,48.3348,48.3787,9300.0
2013-08-27 13:25:00,55.02,55.02,54.88,54.95,13700.0,48.3699,48.3699,48.2469,48.3084,13700.0
2013-08-27 13:30:00,54.95,55.01,54.92,54.99,6900.0,48.3084,48.3611,48.282,48.3436,6900.0
2013-08-27 13:35:00,54.98,55.01,54.97,54.97,8800.0,48.3348,48.3611,48.326,48.326,8800.0
2013-08-27 13:40:00,54.97,54.97,54.9,54.95,15800.0,48.326,48.326,48.2644,48.3084,15800.0
2013-08-27 13:45:00,54.98,55.05,54.98,55.04,5000.0,48.3348,48.3963,48.3348,48.3875,5000.0
2013-08-27 13:50:00,55.06,55.07,55.01,55.05,9100.0,48.4051,48.4139,48.3611,48.3963,9100.0
2013-08-27 13:55:00,55.05,55.05,55.01,55.02,7900.0,48.3963,48.3963,48.3611,48.3699,7900.0
2013-08-27 14:00:00,55.01,55.03,54.97,55.0,7600.0,48.3611,48.3787,48.326,48.3524,7600.0
2013-08-27 14:05:00,55.03,55.05,54.98,55.0,14700.0,48.3787,48.3963,48.3348,48.3524,14700.0
2013-08-27 14:10:00,55.0,55.03,54.91,54.91,11400.0,48.3524,48.3787,48.2732,48.2732,11400.0
2013-08-27 14:15:00,54.9,55.01,54.88,54.98,8000.0,48.2644,48.3611,48.2469,48.3348,8000.0
2013-08-27 14:20:00,54.98,55.02,54.89,54.9,10700.0,48.3348,48.3699,48.2557,48.2644,10700.0
2013-08-27 14:25:00,54.9,54.92,54.87,54.91,9400.0,48.2644,48.282,48.2381,48.2732,9400.0
2013-08-27 14:30:00,54.94,54.95,54.9,54.91,7200.0,48.2996,48.3084,48.2644,48.2732,7200.0
2013-08-27 14:35:00,54.91,54.92,54.87,54.91,8600.0,48.2732,48.282,48.2381,48.2732,8600.0
2013-08-27 14:40:00,54.91,54.97,54.9,54.94,7400.0,48.2732,48.326,48.2644,48.2996,7400.0
2013-08-27 14:45:00,54.93,54.97,54.93,54.94,16800.0,48.2908,48.326,48.2908,48.2996,16800.0
2013-08-27 14:50:00,54.94,54.97,54.89,54.97,15300.0,48.2996,48.326,48.2557,48.326,15300.0
2013-08-27 14:55:00,54.97,55.07,54.97,54.99,13400.0,48.326,48.4139,48.326,48.3436,13400.0
2013-08-27 15:00:00,55.01,55.01,54.91,54.97,30100.0,48.3611,48.3611,48.2732,48.326,30100.0
2013-08-27 15:05:00,54.98,55.01,54.89,54.89,18300.0,48.3348,48.3611,48.2557,48.2557,18300.0
2013-08-27 15:10:00,54.89,54.89,54.78,54.8,24200.0,48.2557,48.2557,48.1589,48.1765,24200.0
2013-08-27 15:15:00,54.79,54.83,54.79,54.8,38200.0,48.1677,48.2029,48.1677,48.1765,38200.0
2013-08-27 15:20:00,54.8,54.83,54.77,54.78,21200.0,48.1765,48.2029,48.1502,48.1589,21200.0
2013-08-27 15:25:00,54.78,54.81,54.72,54.77,21400.0,48.1589,48.1853,48.1062,48.1502,21400.0
2013-08-27 15:30:00,54.77,54.77,54.67,54.68,38900.0,48.1502,48.1502,48.0622,48.071,38900.0
2013-08-27 15:35:00,54.68,54.76,54.67,54.69,43400.0,48.071,48.1414,48.0622,48.0798,43400.0
2013-08-27 15:40:00,54.7,54.72,54.63,54.67,58800.0,48.0886,48.1062,48.0271,48.0622,58800.0
2013-08-27 15:45:00,54.67,54.74,54.64,54.7,70200.0,48.0622,48.1238,48.0359,48.0886,70200.0
2013-08-27 15:50:00,54.69,54.76,54.69,54.7,100600.0,48.0798,48.1414,48.0798,48.0886,100600.0
2013-08-27 15:55:00,54.69,54.73,54.63,54.64,119300.0,48.0798,48.115,48.0271,48.0359,119300.0
2013-08-28 09:30:00,54.65,54.79,54.5,54.61,21600.0,48.0447,48.1677,47.9128,48.0095,21600.0
2013-08-28 09:35:00,54.58,54.64,54.45,54.64,11500.0,47.9831,48.0359,47.8688,48.0359,11500.0
2013-08-28 09:40:00,54.64,54.71,54.53,54.53,21500.0,48.0359,48.0974,47.9392,47.9392,21500.0
2013-08-28 09:45:00,54.56,54.61,54.46,54.49,36500.0,47.9655,48.0095,47.8776,47.904,36500.0
2013-08-28 09:50:00,54.48,54.53,54.29,54.34,32700.0,47.8952,47.9392,47.7282,47.7721,32700.0
2013-08-28 09:55:00,54.34,54.53,54.26,54.45,51400.0,47.7721,47.9392,47.7018,47.8688,51400.0
2013-08-28 10:00:00,54.45,54.54,54.44,54.51,35200.0,47.8688,47.948,47.86,47.9216,35200.0
2013-08-28 10:05:00,54.52,54.54,54.49,54.53,34200.0,47.9304,47.948,47.904,47.9392,34200.0
2013-08-28 10:10:00,54.53,54.65,54.49,54.59,42300.0,47.9392,48.0447,47.904,47.9919,42300.0
2013-08-28 10:15:00,54.58,54.63,54.57,54.61,23800.0,47.9831,48.0271,47.9743,48.0095,23800.0
2013-08-28 10:20:00,54.6,54.61,54.55,54.55,33400.0,48.0007,48.0095,47.9567,47.9567,33400.0
2013-08-28 10:25:00,54.55,54.6,54.5,54.6,49100.0,47.9567,48.0007,47.9128,48.0007,49100.0
2013-08-28 10:30:00,54.58,54.58,54.49,54.54,36900.0,47.9831,47.9831,47.904,47.948,36900.0
2013-08-28 10:35:00,54.55,54.63,54.52,54.53,38500.0,47.9567,48.0271,47.9304,47.9392,38500.0
2013-08-28 10:40:00,54.53,54.6,54.5,54.5,39500.0,47.9392,48.0007,47.9128,47.9128,39500.0
2013-08-28 10:45:00,54.5,54.5,54.39,54.41,16600.0,47.9128,47.9128,47.8161,47.8337,16600.0
2013-08-28 10:50:00,54.41,54.45,54.39,54.4,20700.0,47.8337,47.8688,47.8161,47.8249,20700.0
2013-08-28 10:55:00,54.39,54.49,54.39,54.47,20100.0,47.8161,47.904,47.8161,47.8864,20100.0
2013-08-28 11:00:00,54.47,54.51,54.45,54.45,15800.0,47.8864,47.9216,47.8688,47.8688,15800.0
2013-08-28 11:05:00,54.46,54.47,54.45,54.45,16600.0,47.8776,47.8864,47.8688,47.8688,16600.0
2013-08-28 11:10:00,54.45,54.46,54.39,54.39,14900.0,47.8688,47.8776,47.8161,47.8161,14900.0
2013-08-28 11:15:00,54.39,54.4,54.3,54.31,21700.0,47.8161,47.8249,47.737,47.7458,21700.0
2013-08-28 11:20:00,54.32,54.33,54.25,54.27,16600.0,47.7545,47.7633,47.693,47.7106,16600.0
2013-08-28 11:25:00,54.27,54.3,54.21,54.27,21000.0,47.7106,47.737,47.6578,47.7106,21000.0
2013-08-28 11:30:00,54.28,54.31,54.26,54.3,8500.0,47.7194,47.7458,47.7018,47.737,8500.0
2013-08-28 11:35:00,54.3,54.34,54.3,54.32,7500.0,47.737,47.7721,47.737,47.7545,7500.0
2013-08-28 11:40:00,54.31,54.37,54.3,54.36,7500.0,47.7458,47.7985,47.737,47.7897,7500.0
2013-08-28 11:45:00,54.37,54.39,54.35,54.38,9200.0,47.7985,47.8161,47.7809,47.8073,9200.0
2013-08-28 11:50:00,54.4,54.49,54.4,54.47,7400.0,47.8249,47.904,47.8249,47.8864,7400.0
2013-08-28 11:55:00,54.47,54.53,54.47,54.51,5100.0,47.8864,47.9392,47.8864,47.9216,5100.0
2013-08-28 12:00:00,54.52,54.52,54.47,54.47,6800.0,47.9304,47.9304,47.8864,47.8864,6800.0
2013-08-28 12:05:00,54.48,54.53,54.47,54.52,6700.0,47.8952,47.9392,47.8864,47.9304,6700.0
2013-08-28 12:10:00,54.52,54.53,54.48,54.48,6500.0,47.9304,47.9392,47.8952,47.8952,6500.0
2013-08-28 12:15:00,54.49,54.51,54.48,54.49,7200.0,47.904,47.9216,47.8952,47.904,7200.0
2013-08-28 12:20:00,54.49,54.55,54.49,54.54,10400.0,47.904,47.9567,47.904,47.948,10400.0
2013-08-28 12:25:00,54.56,54.67,54.56,54.66,11600.0,47.9655,48.0622,47.9655,48.0535,11600.0
2013-08-28 12:30:00,54.66,54.78,54.66,54.77,30600.0,48.0535,48.1589,48.0535,48.1502,30600.0
2013-08-28 12:35:00,54.77,54.79,54.77,54.78,8500.0,48.1502,48.1677,48.1502,48.1589,8500.0
2013-08-28 12:40:00,54.77,54.84,54.77,54.84,22000.0,48.1502,48.2117,48.1502,48.2117,22000.0
2013-08-28 12:45:00,54.83,54.88,54.83,54.86,19200.0,48.2029,48.2469,48.2029,48.2293,19200.0
2013-08-28 12:50:00,54.86,54.89,54.81,54.85,12200.0,48.2293,48.2557,48.1853,48.2205,12200.0
2013-08-28 12:55:00,54.85,54.87,54.83,54.83,9600.0,48.2205,48.2381,48.2029,48.2029,9600.0
2013-08-28 13:00:00,54.83,54.86,54.82,54.83,9000.0,48.2029,48.2293,48.1941,48.2029,9000.0
2013-08-28 13:05:00,54.83,54.89,54.83,54.86,8900.0,48.2029,48.2557,48.2029,48.2293,8900.0
2013-08-28 13:10:00,54.86,54.9,54.83,54.88,14300.0,48.2293,48.2644,48.2029,48.2469,14300.0
2013-08-28 13:15:00,54.86,54.87,54.82,54.83,6900.0,48.2293,48.2381,48.1941,48.2029,6900.0
2013-08-28 13:20:00,54.85,54.86,54.84,54.85,7000.0,48.2205,48.2293,48.2117,48.2205,7000.0
2013-08-28 13:25:00,54.86,54.87,54.84,54.86,7900.0,48.2293,48.2381,48.2117,48.2293,7900.0
2013-08-28 13:30:00,54.89,54.89,54.86,54.86,5400.0,48.2557,48.2557,48.2293,48.2293,5400.0
2013-08-28 13:35:00,54.86,54.89,54.85,54.87,5800.0,48.2293,48.2557,48.2205,48.2381,5800.0
2013-08-28 13:40:00,54.87,54.9,54.84,54.9,9100.0,48.2381,48.2644,48.2117,48.2644,9100.0
2013-08-28 13:45:00,54.89,54.89,54.86,54.87,9000.0,48.2557,48.2557,48.2293,48.2381,9000.0
2013-08-28 13:50:00,54.87,54.9,54.84,54.84,30900.0,48.2381,48.2644,48.2117,48.2117,30900.0
2013-08-28 13:55:00,54.85,54.85,54.79,54.84,10000.0,48.2205,48.2205,48.1677,48.2117,10000.0
2013-08-28 14:00:00,54.84,54.85,54.83,54.83,10500.0,48.2117,48.2205,48.2029,48.2029,10500.0
2013-08-28 14:05:00,54.83,54.85,54.82,54.82,16300.0,48.2029,48.2205,48.1941,48.1941,16300.0
2013-08-28 14:10:00,54.82,54.82,54.77,54.79,20400.0,48.1941,48.1941,48.1502,48.1677,20400.0
2013-08-28 14:15:00,54.8,54.83,54.75,54.75,23200.0,48.1765,48.2029,48.1326,48.1326,23200.0
2013-08-28 14:20:00,54.76,54.8,54.69,54.7,39200.0,48.1414,48.1765,48.0798,48.0886,39200.0
2013-08-28 14:25:00,54.69,54.7,54.66,54.67,12500.0,48.0798,48.0886,48.0535,48.0622,12500.0
2013-08-28 14:30:00,54.66,54.66,54.61,54.62,11800.0,48.0535,48.0535,48.0095,48.0183,11800.0
2013-08-28 14:35:00,54.61,54.62,54.53,54.55,13000.0,48.0095,48.0183,47.9392,47.9567,13000.0
2013-08-28 14:40:00,54.54,54.63,54.54,54.63,23400.0,47.948,48.0271,47.948,48.0271,23400.0
2013-08-28 14:45:00,54.62,54.63,54.57,54.58,16700.0,48.0183,48.0271,47.9743,47.9831,16700.0
2013-08-28 14:50:00,54.58,54.63,54.58,54.61,17500.0,47.9831,48.0271,47.9831,48.0095,17500.0
2013-08-28 14:55:00,54.61,54.62,54.59,54.59,15200.0,48.0095,48.0183,47.9919,47.9919,15200.0
2013-08-28 15:00:00,54.59,54.62,54.58,54.62,13200.0,47.9919,48.0183,47.9831,48.0183,13200.0
2013-08-28 15:05:00,54.63,54.69,54.62,54.64,63200.0,48.0271,48.0798,48.0183,48.0359,63200.0
2013-08-28 15:10:00,54.64,54.68,54.64,54.66,22000.0,48.0359,48.071,48.0359,48.0535,22000.0
2013-08-28 15:15:00,54.66,54.66,54.62,54.62,18900.0,48.0535,48.0535,48.0183,48.0183,18900.0
2013-08-28 15:20:00,54.63,54.66,54.63,54.64,32000.0,48.0271,48.0535,48.0271,48.0359,32000.0
2013-08-28 15:25:00,54.65,54.69,54.64,54.69,9600.0,48.0447,48.0798,48.0359,48.0798,9600.0
2013-08-28 15:30:00,54.69,54.7,54.67,54.67,16500.0,48.0798,48.0886,48.0622,48.0622,16500.0
2013-08-28 15:35:00,54.67,54.71,54.66,54.68,31000.0,48.0622,48.0974,48.0535,48.071,31000.0
2013-08-28 15:40:00,54.67,54.67,54.62,54.62,18000.0,48.0622,48.0622,48.0183,48.0183,18000.0
2013-08-28 15:45:00,54.62,54.62,54.54,54.55,31100.0,48.0183,48.0183,47.948,47.9567,31100.0
2013-08-28 15:50:00,54.55,54.59,54.54,54.58,26800.0,47.9567,47.9919,47.948,47.9831,26800.0
2013-08-28 15:55:00,54.58,54.58,54.48,54.49,80800.0,47.9831,47.9831,47.8952,47.904,80800.0
2013-08-29 09:30:00,54.4,54.48,54.3,54.44,13500.0,47.8249,47.8952,47.737,47.86,13500.0
2013-08-29 09:35:00,54.44,54.61,54.44,54.61,7500.0,47.86,48.0095,47.86,48.0095,7500.0
2013-08-29 09:40:00,54.57,54.64,54.49,54.57,6200.0,47.9743,48.0359,47.904,47.9743,6200.0
2013-08-29 09:45:00,54.59,54.69,54.54,54.54,4700.0,47.9919,48.0798,47.948,47.948,4700.0
2013-08-29 09:50:00,54.54,54.72,54.52,54.61,5100.0,47.948,48.1062,47.9304,48.0095,5100.0
2013-08-29 09:55:00,54.62,54.64,54.52,54.55,5000.0,48.0183,48.0359,47.9304,47.9567,5000.0
2013-08-29 10:00:00,54.56,54.61,54.47,54.54,13500.0,47.9655,48.0095,47.8864,47.948,13500.0
2013-08-29 10:05:00,54.54,54.59,54.54,54.55,9900.0,47.948,47.9919,47.948,47.9567,9900.0
2013-08-29 10:10:00,54.58,54.67,54.58,54.66,4500.0,47.9831,48.0622,47.9831,48.0535,4500.0
2013-08-29 10:15:00,54.66,54.66,54.59,54.61,10100.0,48.0535,48.0535,47.9919,48.0095,10100.0
2013-08-29 10:20:00,54.61,54.62,54.52,54.57,9300.0,48.0095,48.0183,47.9304,47.9743,9300.0
2013-08-29 10:25:00,54.55,54.59,54.54,54.56,6600.0,47.9567,47.9919,47.948,47.9655,6600.0
2013-08-29 10:30:00,54.56,54.67,54.54,54.58,38300.0,47.9655,48.0622,47.948,47.9831,38300.0
2013-08-29 10:35:00,54.59,54.7,54.57,54.7,20100.0,47.9919,48.0886,47.9743,48.0886,20100.0
2013-08-29 10:40:00,54.7,54.75,54.56,54.75,28100.0,48.0886,48.1326,47.9655,48.1326,28100.0
2013-08-29 10:45:00,54.75,54.75,54.6,54.61,21000.0,48.1326,48.1326,48.0007,48.0095,21000.0
2013-08-29 10:50:00,54.61,54.7,54.61,54.68,11100.0,48.0095,48.0886,48.0095,48.071,11100.0
2013-08-29 10:55:00,54.69,54.7,54.59,54.6,12000.0,48.0798,48.0886,47.9919,48.0007,12000.0
2013-08-29 11:00:00,54.61,54.62,54.54,54.58,13500.0,48.0095,48.0183,47.948,47.9831,13500.0
2013-08-29 11:05:00,54.57,54.59,54.56,54.56,6700.0,47.9743,47.9919,47.9655,47.9655,6700.0
2013-08-29 11:10:00,54.56,54.61,54.55,54.58,7200.0,47.9655,48.0095,47.9567,47.9831,7200.0
2013-08-29 11:15:00,54.59,54.59,54.47,54.5,18300.0,47.9919,47.9919,47.8864,47.9128,18300.0
2013-08-29 11:20:00,54.5,54.54,54.49,54.53,11400.0,47.9128,47.948,47.904,47.9392,11400.0
2013-08-29 11:25:00,54.52,54.55,54.49,54.51,11200.0,47.9304,47.9567,47.904,47.9216,11200.0
2013-08-29 11:30:00,54.51,54.51,54.38,54.4,17500.0,47.9216,47.9216,47.8073,47.8249,17500.0
2013-08-29 11:35:00,54.4,54.48,54.4,54.45,9700.0,47.8249,47.8952,47.8249,47.8688,9700.0
2013-08-29 11:40:00,54.46,54.49,54.46,54.46,6300.0,47.8776,47.904,47.8776,47.8776,6300.0
2013-08-29 11:45:00,54.46,54.47,54.31,54.33,25900.0,47.8776,47.8864,47.7458,47.7633,25900.0
2013-08-29 11:50:00,54.33,54.42,54.33,54.36,13100.0,47.7633,47.8425,47.7633,47.7897,13100.0
2013-08-29 11:55:00,54.36,54.44,54.33,54.44,13700.0,47.7897,47.86,47.7633,47.86,13700.0
2013-08-29 12:00:00,54.44,54.47,54.39,54.47,18800.0,47.86,47.8864,47.8161,47.8864,18800.0
2013-08-29 12:05:00,54.47,54.5,54.45,54.46,7900.0,47.8864,47.9128,47.8688,47.8776,7900.0
2013-08-29 12:10:00,54.45,54.48,54.42,54.48,10200.0,47.8688,47.8952,47.8425,47.8952,10200.0
2013-08-29 12:15:00,54.49,54.5,54.41,54.44,13200.0,47.904,47.9128,47.8337,47.86,13200.0
2013-08-29 12:20:00,54.44,54.49,54.44,54.46,5800.0,47.86,47.904,47.86,47.8776,5800.0
2013-08-29 12:25:00,54.46,54.5,54.45,54.45,12900.0,47.8776,47.9128,47.8688,47.8688,12900.0
2013-08-29 12:30:00,54.45,54.45,54.36,54.38,13900.0,47.8688,47.8688,47.7897,47.8073,13900.0
2013-08-29 12:35:00,54.37,54.42,54.37,54.38,5900.0,47.7985,47.8425,47.7985,47.8073,5900.0
2013-08-29 12:40:00,54.38,54.41,54.38,54.41,5900.0,47.8073,47.8337,47.8073,47.8337,5900.0
2013-08-29 12:45:00,54.4,54.46,54.4,54.45,5000.0,47.8249,47.8776,47.8249,47.8688,5000.0
2013-08-29 12:50:00,54.45,54.47,54.45,54.47,6700.0,47.8688,47.8864,47.8688,47.8864,6700.0
2013-08-29 12:55:00,54.47,54.49,54.4,54.42,16900.0,47.8864,47.904,47.8249,47.8425,16900.0
2013-08-29 13:00:00,54.43,54.47,54.42,54.46,4100.0,47.8513,47.8864,47.8425,47.8776,4100.0
2013-08-29 13:05:00,54.47,54.51,54.44,54.44,19700.0,47.8864,47.9216,47.86,47.86,19700.0
2013-08-29 13:10:00,54.44,54.54,54.41,54.54,19600.0,47.86,47.948,47.8337,47.948,19600.0
2013-08-29 13:15:00,54.53,54.54,54.47,54.49,8700.0,47.9392,47.948,47.8864,47.904,8700.0
2013-08-29 13:20:00,54.49,54.49,54.42,54.43,5100.0,47.904,47.904,47.8425,47.8513,5100.0
2013-08-29 13:25:00,54.42,54.48,54.4,54.48,5500.0,47.8425,47.8952,47.8249,47.8952,5500.0
2013-08-29 13:30:00,54.48,54.48,54.41,54.41,8500.0,47.8952,47.8952,47.8337,47.8337,8500.0
2013-08-29 13:35:00,54.42,54.42,54.36,54.37,7800.0,47.8425,47.8425,47.7897,47.7985,7800.0
2013-08-29 13:40:00,54.37,54.39,54.36,54.38,7700.0,47.7985,47.8161,47.7897,47.8073,7700.0
2013-08-29 13:45:00,54.37,54.37,54.24,54.3,29800.0,47.7985,47.7985,47.6842,47.737,29800.0
2013-08-29 13:50:00,54.3,54.34,54.26,54.26,8800.0,47.737,47.7721,47.7018,47.7018,8800.0
2013-08-29 13:55:00,54.25,54.33,54.25,54.33,20000.0,47.693,47.7633,47.693,47.7633,20000.0
2013-08-29 14:00:00,54.33,54.42,54.3,54.41,10700.0,47.7633,47.8425,47.737,47.8337,10700.0
2013-08-29 14:05:00,54.4,54.48,54.39,54.46,9400.0,47.8249,47.8952,47.8161,47.8776,9400.0
2013-08-29 14:10:00,54.47,54.5,54.45,54.48,20400.0,47.8864,47.9128,47.8688,47.8952,20400.0
2013-08-29 14:15:00,54.48,54.5,54.4,54.4,21100.0,47.8952,47.9128,47.8249,47.8249,21100.0
2013-08-29 14:20:00,54.41,54.43,54.4,54.41,20600.0,47.8337,47.8513,47.8249,47.8337,20600.0
2013-08-29 14:25:00,54.41,54.42,54.39,54.4,20600.0,47.8337,47.8425,47.8161,47.8249,20600.0
2013-08-29 14:30:00,54.4,54.42,54.39,54.41,23900.0,47.8249,47.8425,47.8161,47.8337,23900.0
2013-08-29 14:35:00,54.4,54.49,54.4,54.48,18400.0,47.8249,47.904,47.8249,47.8952,18400.0
2013-08-29 14:40:00,54.47,54.5,54.46,54.47,11100.0,47.8864,47.9128,47.8776,47.8864,11100.0
2013-08-29 14:45:00,54.48,54.49,54.47,54.49,4100.0,47.8952,47.904,47.8864,47.904,4100.0
2013-08-29 14:50:00,54.49,54.51,54.48,54.5,10300.0,47.904,47.9216,47.8952,47.9128,10300.0
2013-08-29 14:55:00,54.49,54.52,54.47,54.49,15500.0,47.904,47.9304,47.8864,47.904,15500.0
2013-08-29 15:00:00,54.49,54.49,54.43,54.44,10500.0,47.904,47.904,47.8513,47.86,10500.0
2013-08-29 15:05:00,54.46,54.48,54.42,54.48,13300.0,47.8776,47.8952,47.8425,47.8952,13300.0
2013-08-29 15:10:00,54.48,54.5,54.46,54.49,20600.0,47.8952,47.9128,47.8776,47.904,20600.0
2013-08-29 15:15:00,54.49,54.5,54.44,54.46,31100.0,47.904,47.9128,47.86,47.8776,31100.0
2013-08-29 15:20:00,54.45,54.48,54.44,54.45,22300.0,47.8688,47.8952,47.86,47.8688,22300.0
2013-08-29 15:25:00,54.44,54.46,54.42,54.44,79300.0,47.86,47.8776,47.8425,47.86,79300.0
2013-08-29 15:30:00,54.44,54.44,54.32,54.32,22700.0,47.86,47.86,47.7545,47.7545,22700.0
2013-08-29 15:35:00,54.31,54.41,54.31,54.38,28200.0,47.7458,47.8337,47.7458,47.8073,28200.0
2013-08-29 15:40:00,54.37,54.4,54.36,54.39,19500.0,47.7985,47.8249,47.7897,47.8161,19500.0
2013-08-29 15:45:00,54.4,54.4,54.33,54.36,39000.0,47.8249,47.8249,47.7633,47.7897,39000.0
2013-08-29 15:50:00,54.36,54.39,54.34,54.37,49400.0,47.7897,47.8161,47.7721,47.7985,49400.0
2013-08-29 15:55:00,54.37,54.4,54.34,54.37,70900.0,47.7985,47.8249,47.7721,47.7985,70900.0
2013-08-30 09:30:00,54.61,54.87,54.59,54.59,24500.0,48.0095,48.2381,47.9919,47.9919,24500.0
2013-08-30 09:35:00,54.52,54.57,54.41,54.41,7700.0,47.9304,47.9743,47.8337,47.8337,7700.0
2013-08-30 09:40:00,54.44,54.5,54.33,54.33,11700.0,47.86,47.9128,47.7633,47.7633,11700.0
2013-08-30 09:45:00,54.36,54.41,54.32,54.34,5600.0,47.7897,47.8337,47.7545,47.7721,5600.0
2013-08-30 09:50:00,54.33,54.49,54.33,54.41,6300.0,47.7633,47.904,47.7633,47.8337,6300.0
2013-08-30 09:55:00,54.38,54.4,54.29,54.38,8200.0,47.8073,47.8249,47.7282,47.8073,8200.0
2013-08-30 10:00:00,54.36,54.36,54.2,54.2,8500.0,47.7897,47.7897,47.6491,47.6491,8500.0
2013-08-30 10:05:00,54.17,54.28,54.17,54.28,10300.0,47.6227,47.7194,47.6227,47.7194,10300.0
2013-08-30 10:10:00,54.28,54.28,54.17,54.2,10500.0,47.7194,47.7194,47.6227,47.6491,10500.0
2013-08-30 10:15:00,54.2,54.2,54.13,54.18,6900.0,47.6491,47.6491,47.5875,47.6315,6900.0
2013-08-30 10:20:00,54.17,54.3,54.17,54.24,35200.0,47.6227,47.737,47.6227,47.6842,35200.0
2013-08-30 10:25:00,54.23,54.32,54.23,54.3,12400.0,47.6754,47.7545,47.6754,47.737,12400.0
2013-08-30 10:30:00,54.3,54.37,54.28,54.35,10100.0,47.737,47.7985,47.7194,47.7809,10100.0
2013-08-30 10:35:00,54.37,54.42,54.34,54.35,10800.0,47.7985,47.8425,47.7721,47.7809,10800.0
2013-08-30 10:40:00,54.36,54.36,54.3,54.34,10200.0,47.7897,47.7897,47.737,47.7721,10200.0
2013-08-30 10:45:00,54.33,54.33,54.24,54.25,13300.0,47.7633,47.7633,47.6842,47.693,13300.0
2013-08-30 10:50:00,54.25,54.27,54.24,54.24,12300.0,47.693,47.7106,47.6842,47.6842,12300.0
2013-08-30 10:55:00,54.24,54.26,54.19,54.22,11400.0,47.6842,47.7018,47.6403,47.6666,11400.0
2013-08-30 11:00:00,54.21,54.32,54.16,54.3,18600.0,47.6578,47.7545,47.6139,47.737,18600.0
2013-08-30 11:05:00,54.3,54.3,54.22,54.22,8300.0,47.737,47.737,47.6666,47.6666,8300.0
2013-08-30 11:10:00,54.22,54.23,54.15,54.18,12300.0,47.6666,47.6754,47.6051,47.6315,12300.0
2013-08-30 11:15:00,54.16,54.16,54.08,54.08,15400.0,47.6139,47.6139,47.5436,47.5436,15400.0
2013-08-30 11:20:00,54.08,54.1,54.01,54.01,34400.0,47.5436,47.5611,47.482,47.482,34400.0
2013-08-30 11:25:00,54.02,54.11,54.01,54.08,13600.0,47.4908,47.5699,47.482,47.5436,13600.0
2013-08-30 11:30:00,54.08,54.12,54.06,54.06,13000.0,47.5436,47.5787,47.526,47.526,13000.0
2013-08-30 11:35:00,54.05,54.09,54.04,54.05,10600.0,47.5172,47.5523,47.5084,47.5172,10600.0
2013-08-30 11:40:00,54.04,54.09,54.04,54.09,9400.0,47.5084,47.5523,47.5084,47.5523,9400.0
2013-08-30 11:45:00,54.08,54.16,54.08,54.11,72800.0,47.5436,47.6139,47.5436,47.5699,72800.0
2013-08-30 11:50:00,54.11,54.11,54.04,54.06,17700.0,47.5699,47.5699,47.5084,47.526,17700.0
2013-08-30 11:55:00,54.07,54.07,54.03,54.06,11900.0,47.5348,47.5348,47.4996,47.526,11900.0
2013-08-30 12:00:00,54.07,54.12,54.06,54.11,6000.0,47.5348,47.5787,47.526,47.5699,6000.0
2013-08-30 12:05:00,54.11,54.15,54.11,54.14,8500.0,47.5699,47.6051,47.5699,47.5963,8500.0
2013-08-30 12:10:00,54.13,54.21,54.13,54.19,5600.0,47.5875,47.6578,47.5875,47.6403,5600.0
2013-08-30 12:15:00,54.19,54.2,54.18,54.18,5500.0,47.6403,47.6491,47.6315,47.6315,5500.0
2013-08-30 12:20:00,54.18,54.18,54.14,54.16,21600.0,47.6315,47.6315,47.5963,47.6139,21600.0
2013-08-30 12:25:00,54.16,54.22,54.15,54.21,7200.0,47.6139,47.6666,47.6051,47.6578,7200.0
2013-08-30 12:30:00,54.21,54.23,54.19,54.23,17700.0,47.6578,47.6754,47.6403,47.6754,17700.0
2013-08-30 12:35:00,54.24,54.24,54.15,54.15,26700.0,47.6842,47.6842,47.6051,47.6051,26700.0
2013-08-30 12:40:00,54.17,54.17,54.14,54.16,5200.0,47.6227,47.6227,47.5963,47.6139,5200.0
2013-08-30 12:45:00,54.16,54.2,54.15,54.16,7000.0,47.6139,47.6491,47.6051,47.6139,7000.0
2013-08-30 12:50:00,54.16,54.17,54.15,54.15,4100.0,47.6139,47.6227,47.6051,47.6051,4100.0
2013-08-30 12:55:00,54.15,54.16,54.12,54.12,6100.0,47.6051,47.6139,47.5787,47.5787,6100.0
2013-08-30 13:00:00,54.13,54.13,54.01,54.01,11600.0,47.5875,47.5875,47.482,47.482,11600.0
2013-08-30 13:05:00,54.02,54.02,53.95,53.95,11400.0,47.4908,47.4908,47.4293,47.4293,11400.0
2013-08-30 13:10:00,53.95,54.07,53.95,54.06,17500.0,47.4293,47.5348,47.4293,47.526,17500.0
2013-08-30 13:15:00,54.05,54.16,54.05,54.11,11800.0,47.5172,47.6139,47.5172,47.5699,11800.0
2013-08-30 13:20:00,54.11,54.12,54.06,54.07,8100.0,47.5699,47.5787,47.526,47.5348,8100.0
2013-08-30 13:25:00,54.09,54.11,53.96,54.0,43000.0,47.5523,47.5699,47.4381,47.4732,43000.0
2013-08-30 13:30:00,53.98,54.02,53.98,54.0,20300.0,47.4556,47.4908,47.4556,47.4732,20300.0
2013-08-30 13:35:00,54.0,54.02,53.98,53.99,10000.0,47.4732,47.4908,47.4556,47.4644,10000.0
2013-08-30 13:40:00,53.99,54.0,53.98,54.0,5500.0,47.4644,47.4732,47.4556,47.4732,5500.0
2013-08-30 13:45:00,54.0,54.11,54.0,54.07,8100.0,47.4732,47.5699,47.4732,47.5348,8100.0
2013-08-30 13:50:00,54.07,54.08,54.0,54.01,25900.0,47.5348,47.5436,47.4732,47.482,25900.0
2013-08-30 13:55:00,54.0,54.0,53.93,53.93,9900.0,47.4732,47.4732,47.4117,47.4117,9900.0
2013-08-30 14:00:00,53.93,53.94,53.89,53.93,10800.0,47.4117,47.4205,47.3765,47.4117,10800.0
2013-08-30 14:05:00,53.93,53.95,53.89,53.92,12600.0,47.4117,47.4293,47.3765,47.4029,12600.0
2013-08-30 14:10:00,53.92,53.93,53.86,53.9,17800.0,47.4029,47.4117,47.3501,47.3853,17800.0
2013-08-30 14:15:00,53.9,53.98,53.9,53.98,20100.0,47.3853,47.4556,47.3853,47.4556,20100.0
2013-08-30 14:20:00,53.99,54.04,53.99,54.02,10800.0,47.4644,47.5084,47.4644,47.4908,10800.0
2013-08-30 14:25:00,54.02,54.07,54.01,54.05,8100.0,47.4908,47.5348,47.482,47.5172,8100.0
2013-08-30 14:30:00,54.05,54.1,54.04,54.05,20500.0,47.5172,47.5611,47.5084,47.5172,20500.0
2013-08-30 14:35:00,54.07,54.08,54.01,54.02,14100.0,47.5348,47.5436,47.482,47.4908,14100.0
2013-08-30 14:40:00,54.01,54.01,53.96,53.98,16400.0,47.482,47.482,47.4381,47.4556,16400.0
2013-08-30 14:45:00,53.99,53.99,53.9,53.92,15400.0,47.4644,47.4644,47.3853,47.4029,15400.0
2013-08-30 14:50:00,53.93,53.97,53.91,53.95,16400.0,47.4117,47.4469,47.3941,47.4293,16400.0
2013-08-30 14:55:00,53.95,53.95,53.91,53.92,16100.0,47.4293,47.4293,47.3941,47.4029,16100.0
2013-08-30 15:00:00,53.92,53.95,53.88,53.95,22900.0,47.4029,47.4293,47.3677,47.4293,22900.0
2013-08-30 15:05:00,53.95,53.96,53.88,53.9,27000.0,47.4293,47.4381,47.3677,47.3853,27000.0
2013-08-30 15:10:00,53.9,53.98,53.89,53.98,17400.0,47.3853,47.4556,47.3765,47.4556,17400.0
2013-08-30 15:15:00,53.98,54.04,53.95,54.03,26800.0,47.4556,47.5084,47.4293,47.4996,26800.0
2013-08-30 15:20:00,54.03,54.06,53.98,54.0,26400.0,47.4996,47.526,47.4556,47.4732,26400.0
2013-08-30 15:25:00,54.0,54.03,53.96,53.99,32800.0,47.4732,47.4996,47.4381,47.4644,32800.0
2013-08-30 15:30:00,53.99,53.99,53.96,53.97,33700.0,47.4644,47.4644,47.4381,47.4469,33700.0
2013-08-30 15:35:00,53.97,53.98,53.95,53.97,29900.0,47.4469,47.4556,47.4293,47.4469,29900.0
2013-08-30 15:40:00,53.98,53.98,53.93,53.95,57600.0,47.4556,47.4556,47.4117,47.4293,57600.0
2013-08-30 15:45:00,53.96,54.01,53.91,53.98,85000.0,47.4381,47.482,47.3941,47.4556,85000.0
2013-08-30 15:50:00,53.97,53.98,53.92,53.92,52900.0,47.4469,47.4556,47.4029,47.4029,52900.0
2013-08-30 15:55:00,53.93,54.06,53.93,53.96,269900.0,47.4117,47.526,47.4117,47.4381,269900.0
2013-09-03 09:30:00,54.47,54.74,54.4,54.5,93500.0,47.8864,48.1238,47.8249,47.9128,93500.0
2013-09-03 09:35:00,54.5,54.51,53.91,53.98,246200.0,47.9128,47.9216,47.3941,47.4556,246200.0
2013-09-03 09:40:00,53.99,54.05,53.92,54.02,100800.0,47.4644,47.5172,47.4029,47.4908,100800.0
2013-09-03 09:45:00,54.04,54.14,53.86,53.9,94300.0,47.5084,47.5963,47.3501,47.3853,94300.0
2013-09-03 09:50:00,53.9,53.98,53.88,53.93,87800.0,47.3853,47.4556,47.3677,47.4117,87800.0
2013-09-03 09:55:00,53.94,54.06,53.93,54.0,56700.0,47.4205,47.526,47.4117,47.4732,56700.0
2013-09-03 10:00:00,54.0,54.01,53.73,53.77,69500.0,47.4732,47.482,47.2359,47.271,69500.0
2013-09-03 10:05:00,53.77,53.79,53.67,53.69,52000.0,47.271,47.2886,47.1831,47.2007,52000.0
2013-09-03 10:10:00,53.69,53.72,53.55,53.67,104600.0,47.2007,47.2271,47.0776,47.1831,104600.0
2013-09-03 10:15:00,53.69,53.73,53.66,53.66,29500.0,47.2007,47.2359,47.1743,47.1743,29500.0
2013-09-03 10:20:00,53.67,53.68,53.4,53.44,72400.0,47.1831,47.1919,46.9457,46.9809,72400.0
2013-09-03 10:25:00,53.44,53.74,53.41,53.72,55900.0,46.9809,47.2447,46.9545,47.2271,55900.0
2013-09-03 10:30:00,53.73,53.97,53.7,53.95,84400.0,47.2359,47.4469,47.2095,47.4293,84400.0
2013-09-03 10:35:00,53.96,53.97,53.87,53.9,41400.0,47.4381,47.4469,47.3589,47.3853,41400.0
2013-09-03 10:40:00,53.9,53.94,53.86,53.91,114300.0,47.3853,47.4205,47.3501,47.3941,114300.0
2013-09-03 10:45:00,53.92,54.13,53.91,54.1,87000.0,47.4029,47.5875,47.3941,47.5611,87000.0
2013-09-03 10:50:00,54.1,54.13,54.0,54.0,68400.0,47.5611,47.5875,47.4732,47.4732,68400.0
2013-09-03 10:55:00,54.03,54.09,53.94,53.98,43100.0,47.4996,47.5523,47.4205,47.4556,43100.0
2013-09-03 11:00:00,53.98,54.02,53.97,53.97,23200.0,47.4556,47.4908,47.4469,47.4469,23200.0
2013-09-03 11:05:00,53.97,53.97,53.85,53.85,29200.0,47.4469,47.4469,47.3414,47.3414,29200.0
2013-09-03 11:10:00,53.86,53.86,53.81,53.86,30900.0,47.3501,47.3501,47.3062,47.3501,30900.0
2013-09-03 11:15:00,53.87,53.88,53.69,53.69,125000.0,47.3589,47.3677,47.2007,47.2007,125000.0
2013-09-03 11:20:00,53.69,53.69,53.54,53.55,81100.0,47.2007,47.2007,47.0688,47.0776,81100.0
2013-09-03 11:25:00,53.55,53.63,53.54,53.6,86700.0,47.0776,47.1479,47.0688,47.1216,86700.0
2013-09-03 11:30:00,53.61,53.77,53.59,53.77,27100.0,47.1304,47.271,47.1128,47.271,27100.0
2013-09-03 11:35:00,53.78,53.8,53.7,53.74,23500.0,47.2798,47.2974,47.2095,47.2447,23500.0
2013-09-03 11:40:00,53.73,53.8,53.65,53.78,85500.0,47.2359,47.2974,47.1655,47.2798,85500.0
2013-09-03 11:45:00,53.79,53.89,53.71,53.85,81200.0,47.2886,47.3765,47.2183,47.3414,81200.0
2013-09-03 11:50:00,53.84,53.87,53.81,53.81,20700.0,47.3326,47.3589,47.3062,47.3062,20700.0
2013-09-03 11:55:00,53.8,53.87,53.79,53.81,21800.0,47.2974,47.3589,47.2886,47.3062,21800.0
2013-09-03 12:00:00,53.81,53.85,53.74,53.83,28200.0,47.3062,47.3414,47.2447,47.3238,28200.0
2013-09-03 12:05:00,53.82,53.91,53.8,53.88,29400.0,47.315,47.3941,47.2974,47.3677,29400.0
2013-09-03 12:10:00,53.88,53.9,53.83,53.87,31100.0,47.3677,47.3853,47.3238,47.3589,31100.0
2013-09-03 12:15:00,53.86,53.9,53.86,53.9,16400.0,47.3501,47.3853,47.3501,47.3853,16400.0
2013-09-03 12:20:00,53.89,53.91,53.89,53.9,25400.0,47.3765,47.3941,47.3765,47.3853,25400.0
2013-09-03 12:25:00,53.9,53.91,53.83,53.84,10600.0,47.3853,47.3941,47.3238,47.3326,10600.0
2013-09-03 12:30:00,53.83,53.87,53.8,53.81,25300.0,47.3238,47.3589,47.2974,47.3062,25300.0
2013-09-03 12:35:00,53.82,53.83,53.81,53.82,14100.0,47.315,47.3238,47.3062,47.315,14100.0
2013-09-03 12:40:00,53.82,53.82,53.71,53.72,28300.0,47.315,47.315,47.2183,47.2271,28300.0
2013-09-03 12:45:00,53.73,53.74,53.69,53.7,49800.0,47.2359,47.2447,47.2007,47.2095,49800.0
2013-09-03 12:50:00,53.7,53.72,53.6,53.63,64100.0,47.2095,47.2271,47.1216,47.1479,64100.0
2013-09-03 12:55:00,53.63,53.64,53.58,53.61,13800.0,47.1479,47.1567,47.104,47.1304,13800.0
2013-09-03 13:00:00,53.6,53.61,53.53,53.56,24300.0,47.1216,47.1304,47.06,47.0864,24300.0
2013-09-03 13:05:00,53.56,53.6,53.55,53.59,14900.0,47.0864,47.1216,47.0776,47.1128,14900.0
2013-09-03 13:10:00,53.59,53.71,53.57,53.69,15700.0,47.1128,47.2183,47.0952,47.2007,15700.0
2013-09-03 13:15:00,53.69,53.73,53.65,53.65,19800.0,47.2007,47.2359,47.1655,47.1655,19800.0
2013-09-03 13:20:00,53.65,53.65,53.59,53.59,58200.0,47.1655,47.1655,47.1128,47.1128,58200.0
2013-09-03 13:25:00,53.59,53.6,53.58,53.6,7800.0,47.1128,47.1216,47.104,47.1216,7800.0
2013-09-03 13:30:00,53.6,53.6,53.49,53.54,28300.0,47.1216,47.1216,47.0249,47.0688,28300.0
2013-09-03 13:35:00,53.54,53.61,53.54,53.6,14100.0,47.0688,47.1304,47.0688,47.1216,14100.0
2013-09-03 13:40:00,53.6,53.66,53.6,53.6,16900.0,47.1216,47.1743,47.1216,47.1216,16900.0
2013-09-03 13:45:00,53.6,53.66,53.58,53.6,21000.0,47.1216,47.1743,47.104,47.1216,21000.0
2013-09-03 13:50:00,53.6,53.66,53.59,53.65,21500.0,47.1216,47.1743,47.1128,47.1655,21500.0
2013-09-03 13:55:00,53.65,53.66,53.55,53.56,20600.0,47.1655,47.1743,47.0776,47.0864,20600.0
2013-09-03 14:00:00,53.55,53.61,53.52,53.57,26600.0,47.0776,47.1304,47.0512,47.0952,26600.0
2013-09-03 14:05:00,53.57,53.59,53.56,53.57,23500.0,47.0952,47.1128,47.0864,47.0952,23500.0
2013-09-03 14:10:00,53.57,53.6,53.52,53.52,29300.0,47.0952,47.1216,47.0512,47.0512,29300.0
2013-09-03 14:15:00,53.53,53.55,53.44,53.46,38900.0,47.06,47.0776,46.9809,46.9985,38900.0
2013-09-03 14:20:00,53.47,53.47,53.42,53.46,47500.0,47.0073,47.0073,46.9633,46.9985,47500.0
2013-09-03 14:25:00,53.45,53.5,53.45,53.5,35600.0,46.9897,47.0337,46.9897,47.0337,35600.0
2013-09-03 14:30:00,53.49,53.5,53.45,53.47,28800.0,47.0249,47.0337,46.9897,47.0073,28800.0
2013-09-03 14:35:00,53.47,53.52,53.44,53.51,24100.0,47.0073,47.0512,46.9809,47.0424,24100.0
2013-09-03 14:40:00,53.51,53.51,53.44,53.46,22900.0,47.0424,47.0424,46.9809,46.9985,22900.0
2013-09-03 14:45:00,53.46,53.57,53.44,53.54,31700.0,46.9985,47.0952,46.9809,47.0688,31700.0
2013-09-03 14:50:00,53.56,53.57,53.46,53.55,22400.0,47.0864,47.0952,46.9985,47.0776,22400.0
2013-09-03 14:55:00,53.56,53.65,53.55,53.64,16900.0,47.0864,47.1655,47.0776,47.1567,16900.0
2013-09-03 15:00:00,53.65,53.78,53.63,53.77,32500.0,47.1655,47.2798,47.1479,47.271,32500.0
2013-09-03 15:05:00,53.78,53.81,53.74,53.79,36400.0,47.2798,47.3062,47.2447,47.2886,36400.0
2013-09-03 15:10:00,53.79,53.79,53.71,53.71,37100.0,47.2886,47.2886,47.2183,47.2183,37100.0
2013-09-03 15:15:00,53.72,53.73,53.6,53.6,56600.0,47.2271,47.2359,47.1216,47.1216,56600.0
2013-09-03 15:20:00,53.6,53.63,53.58,53.59,48600.0,47.1216,47.1479,47.104,47.1128,48600.0
2013-09-03 15:25:00,53.6,53.69,53.59,53.69,36300.0,47.1216,47.2007,47.1128,47.2007,36300.0
2013-09-03 15:30:00,53.69,53.71,53.64,53.67,37300.0,47.2007,47.2183,47.1567,47.1831,37300.0
2013-09-03 15:35:00,53.67,53.77,53.66,53.77,39100.0,47.1831,47.271,47.1743,47.271,39100.0
2013-09-03 15:40:00,53.77,53.88,53.77,53.88,72900.0,47.271,47.3677,47.271,47.3677,72900.0
2013-09-03 15:45:00,53.87,53.88,53.75,53.85,116900.0,47.3589,47.3677,47.2534,47.3414,116900.0
2013-09-03 15:50:00,53.86,53.87,53.75,53.84,129100.0,47.3501,47.3589,47.2534,47.3326,129100.0
2013-09-03 15:55:00,53.85,53.88,53.81,53.86,144800.0,47.3414,47.3677,47.3062,47.3501,144800.0
2013-09-04 09:30:00,56.06,56.25,55.7,55.92,355300.0,49.2842,49.4513,48.9678,49.1612,355300.0
2013-09-04 09:35:00,55.89,55.94,55.42,55.57,171200.0,49.1348,49.1787,48.7216,48.8535,171200.0
2013-09-04 09:40:00,55.57,55.6,55.42,55.43,302100.0,48.8535,48.8798,48.7216,48.7304,302100.0
2013-09-04 09:45:00,55.43,55.77,55.29,55.7,253500.0,48.7304,49.0293,48.6073,48.9678,253500.0
2013-09-04 09:50:00,55.69,56.15,55.68,56.07,224000.0,48.959,49.3634,48.9502,49.293,224000.0
2013-09-04 09:55:00,56.11,56.25,55.89,56.15,203200.0,49.3282,49.4513,49.1348,49.3634,203200.0
2013-09-04 10:00:00,56.15,56.5,56.13,56.29,157100.0,49.3634,49.6711,49.3458,49.4864,157100.0
2013-09-04 10:05:00,56.25,56.33,56.09,56.24,87700.0,49.4513,49.5216,49.3106,49.4425,87700.0
2013-09-04 10:10:00,56.24,56.28,55.8,56.01,180400.0,49.4425,49.4776,49.0557,49.2403,180400.0
2013-09-04 10:15:00,56.02,56.44,56.02,56.25,189900.0,49.2491,49.6183,49.2491,49.4513,189900.0
2013-09-04 10:20:00,56.24,56.3,56.14,56.25,393500.0,49.4425,49.4952,49.3546,49.4513,393500.0
2013-09-04 10:25:00,56.25,56.75,56.24,56.61,191200.0,49.4513,49.8908,49.4425,49.7678,191200.0
2013-09-04 10:30:00,56.61,56.71,56.48,56.58,145400.0,49.7678,49.8557,49.6535,49.7414,145400.0
2013-09-04 10:35:00,56.53,56.88,56.53,56.78,130400.0,49.6974,50.0051,49.6974,49.9172,130400.0
2013-09-04 10:40:00,56.79,56.85,56.66,56.8,71400.0,49.926,49.9788,49.8117,49.9348,71400.0
2013-09-04 10:45:00,56.8,56.91,56.5,56.52,126900.0,49.9348,50.0315,49.6711,49.6886,126900.0
2013-09-04 10:50:00,56.53,56.67,56.38,56.55,92700.0,49.6974,49.8205,49.5656,49.715,92700.0
2013-09-04 10:55:00,56.55,56.7,56.54,56.57,108900.0,49.715,49.8469,49.7062,49.7326,108900.0
2013-09-04 11:00:00,56.57,56.66,56.56,56.59,82400.0,49.7326,49.8117,49.7238,49.7502,82400.0
2013-09-04 11:05:00,56.59,56.62,56.53,56.55,52200.0,49.7502,49.7766,49.6974,49.715,52200.0
2013-09-04 11:10:00,56.55,56.58,56.44,56.56,60600.0,49.715,49.7414,49.6183,49.7238,60600.0
2013-09-04 11:15:00,56.55,56.57,56.34,56.42,71400.0,49.715,49.7326,49.5304,49.6007,71400.0
2013-09-04 11:20:00,56.42,56.56,56.41,56.45,97800.0,49.6007,49.7238,49.5919,49.6271,97800.0
2013-09-04 11:25:00,56.46,56.6,56.45,56.6,101100.0,49.6359,49.759,49.6271,49.759,101100.0
2013-09-04 11:30:00,56.6,56.6,56.27,56.34,138800.0,49.759,49.759,49.4689,49.5304,138800.0
2013-09-04 11:35:00,56.33,56.37,56.25,56.29,49300.0,49.5216,49.5568,49.4513,49.4864,49300.0
2013-09-04 11:40:00,56.29,56.47,56.29,56.31,63400.0,49.4864,49.6447,49.4864,49.504,63400.0
2013-09-04 11:45:00,56.3,56.46,56.3,56.41,57700.0,49.4952,49.6359,49.4952,49.5919,57700.0
2013-09-04 11:50:00,56.44,56.49,56.38,56.47,62800.0,49.6183,49.6623,49.5656,49.6447,62800.0
2013-09-04 11:55:00,56.46,56.52,56.3,56.51,95000.0,49.6359,49.6886,49.4952,49.6799,95000.0
2013-09-04 12:00:00,56.51,56.58,56.46,56.5,74400.0,49.6799,49.7414,49.6359,49.6711,74400.0
2013-09-04 12:05:00,56.5,56.54,56.45,56.53,65000.0,49.6711,49.7062,49.6271,49.6974,65000.0
2013-09-04 12:10:00,56.56,56.6,56.54,56.6,114900.0,49.7238,49.759,49.7062,49.759,114900.0
2013-09-04 12:15:00,56.59,56.7,56.59,56.61,111400.0,49.7502,49.8469,49.7502,49.7678,111400.0
2013-09-04 12:20:00,56.6,56.61,56.48,56.57,84500.0,49.759,49.7678,49.6535,49.7326,84500.0
2013-09-04 12:25:00,56.57,56.6,56.55,56.56,42700.0,49.7326,49.759,49.715,49.7238,42700.0
2013-09-04 12:30:00,56.54,57.01,56.53,56.87,398600.0,49.7062,50.1194,49.6974,49.9963,398600.0
2013-09-04 12:35:00,56.86,57.26,56.8,57.26,212200.0,49.9875,50.3392,49.9348,50.3392,212200.0
2013-09-04 12:40:00,57.25,57.42,57.25,57.26,186900.0,50.3304,50.4799,50.3304,50.3392,186900.0
2013-09-04 12:45:00,57.28,57.28,57.02,57.1,119400.0,50.3568,50.3568,50.1282,50.1985,119400.0
2013-09-04 12:50:00,57.1,57.1,56.88,56.93,87700.0,50.1985,50.1985,50.0051,50.0491,87700.0
2013-09-04 12:55:00,56.92,56.98,56.77,56.93,84200.0,50.0403,50.093,49.9084,50.0491,84200.0
2013-09-04 13:00:00,56.92,56.94,56.88,56.89,44400.0,50.0403,50.0579,50.0051,50.0139,44400.0
2013-09-04 13:05:00,56.89,56.9,56.62,56.62,92400.0,50.0139,50.0227,49.7766,49.7766,92400.0
2013-09-04 13:10:00,56.62,56.62,56.51,56.53,82100.0,49.7766,49.7766,49.6799,49.6974,82100.0
2013-09-04 13:15:00,56.53,56.53,56.31,56.32,115500.0,49.6974,49.6974,49.504,49.5128,115500.0
2013-09-04 13:20:00,56.32,56.33,56.2,56.31,134400.0,49.5128,49.5216,49.4073,49.504,134400.0
2013-09-04 13:25:00,56.31,56.45,56.3,56.45,64400.0,49.504,49.6271,49.4952,49.6271,64400.0
2013-09-04 13:30:00,56.44,56.46,56.31,56.36,62900.0,49.6183,49.6359,49.504,49.548,62900.0
2013-09-04 13:35:00,56.36,56.4,56.27,56.28,63400.0,49.548,49.5831,49.4689,49.4776,63400.0
2013-09-04 13:40:00,56.28,56.29,56.15,56.22,87800.0,49.4776,49.4864,49.3634,49.4249,87800.0
2013-09-04 13:45:00,56.24,56.45,56.2,56.45,82000.0,49.4425,49.6271,49.4073,49.6271,82000.0
2013-09-04 13:50:00,56.44,56.52,56.29,56.34,42900.0,49.6183,49.6886,49.4864,49.5304,42900.0
2013-09-04 13:55:00,56.35,56.37,56.26,56.3,38100.0,49.5392,49.5568,49.4601,49.4952,38100.0
2013-09-04 14:00:00,56.3,56.35,56.19,56.19,99000.0,49.4952,49.5392,49.3985,49.3985,99000.0
2013-09-04 14:05:00,56.18,56.25,56.08,56.09,55200.0,49.3897,49.4513,49.3018,49.3106,55200.0
2013-09-04 14:10:00,56.09,56.09,55.97,56.04,83700.0,49.3106,49.3106,49.2051,49.2667,83700.0
2013-09-04 14:15:00,56.03,56.16,56.03,56.11,63200.0,49.2579,49.3722,49.2579,49.3282,63200.0
2013-09-04 14:20:00,56.11,56.18,56.09,56.1,48700.0,49.3282,49.3897,49.3106,49.3194,48700.0
2013-09-04 14:25:00,56.09,56.09,56.0,56.04,53300.0,49.3106,49.3106,49.2315,49.2667,53300.0
2013-09-04 14:30:00,56.04,56.05,55.9,55.96,93100.0,49.2667,49.2754,49.1436,49.1963,93100.0
2013-09-04 14:35:00,55.96,56.14,55.95,56.14,68000.0,49.1963,49.3546,49.1875,49.3546,68000.0
2013-09-04 14:40:00,56.14,56.24,56.07,56.24,87000.0,49.3546,49.4425,49.293,49.4425,87000.0
2013-09-04 14:45:00,56.23,56.43,56.23,56.41,102600.0,49.4337,49.6095,49.4337,49.5919,102600.0
2013-09-04 14:50:00,56.4,56.4,56.14,56.24,93300.0,49.5831,49.5831,49.3546,49.4425,93300.0
2013-09-04 14:55:00,56.24,56.31,56.2,56.21,51600.0,49.4425,49.504,49.4073,49.4161,51600.0
2013-09-04 15:00:00,56.21,56.25,56.2,56.24,46600.0,49.4161,49.4513,49.4073,49.4425,46600.0
2013-09-04 15:05:00,56.24,56.36,56.23,56.36,78700.0,49.4425,49.548,49.4337,49.548,78700.0
2013-09-04 15:10:00,56.36,56.4,56.26,56.39,105900.0,49.548,49.5831,49.4601,49.5744,105900.0
2013-09-04 15:15:00,56.39,56.59,56.36,56.58,121500.0,49.5744,49.7502,49.548,49.7414,121500.0
2013-09-04 15:20:00,56.59,56.62,56.4,56.45,130000.0,49.7502,49.7766,49.5831,49.6271,130000.0
2013-09-04 15:25:00,56.45,56.45,56.33,56.34,77100.0,49.6271,49.6271,49.5216,49.5304,77100.0
2013-09-04 15:30:00,56.33,56.39,56.3,56.37,102600.0,49.5216,49.5744,49.4952,49.5568,102600.0
2013-09-04 15:35:00,56.37,56.38,56.23,56.26,107600.0,49.5568,49.5656,49.4337,49.4601,107600.0
2013-09-04 15:40:00,56.27,56.33,56.23,56.33,250900.0,49.4689,49.5216,49.4337,49.5216,250900.0
2013-09-04 15:45:00,56.33,56.4,56.32,56.32,150300.0,49.5216,49.5831,49.5128,49.5128,150300.0
2013-09-04 15:50:00,56.31,56.32,56.24,56.26,174000.0,49.504,49.5128,49.4425,49.4601,174000.0
2013-09-04 15:55:00,56.25,56.41,56.24,56.39,274700.0,49.4513,49.5919,49.4425,49.5744,274700.0
2013-09-05 09:30:00,56.58,56.86,56.41,56.75,73000.0,49.7414,49.9875,49.5919,49.8908,73000.0
2013-09-05 09:35:00,56.73,57.16,56.7,57.12,96300.0,49.8733,50.2513,49.8469,50.2161,96300.0
2013-09-05 09:40:00,57.12,57.33,57.12,57.26,60900.0,50.2161,50.4007,50.2161,50.3392,60900.0
2013-09-05 09:45:00,57.31,57.42,57.22,57.41,64000.0,50.3832,50.4799,50.304,50.4711,64000.0
2013-09-05 09:50:00,57.42,57.5,57.35,57.47,84900.0,50.4799,50.5502,50.4183,50.5238,84900.0
2013-09-05 09:55:00,57.49,57.55,57.4,57.42,115300.0,50.5414,50.5941,50.4623,50.4799,115300.0
2013-09-05 10:00:00,57.4,57.42,57.27,57.38,117500.0,50.4623,50.4799,50.348,50.4447,117500.0
2013-09-05 10:05:00,57.38,57.49,57.37,57.42,120300.0,50.4447,50.5414,50.4359,50.4799,120300.0
2013-09-05 10:10:00,57.43,57.44,57.36,57.4,60900.0,50.4887,50.4974,50.4271,50.4623,60900.0
2013-09-05 10:15:00,57.39,57.5,57.31,57.46,145600.0,50.4535,50.5502,50.3832,50.515,145600.0
2013-09-05 10:20:00,57.47,57.59,57.47,57.59,153900.0,50.5238,50.6293,50.5238,50.6293,153900.0
2013-09-05 10:25:00,57.58,57.7,57.55,57.68,28200.0,50.6205,50.726,50.5941,50.7084,28200.0
2013-09-05 10:30:00,57.67,57.8,57.65,57.71,67000.0,50.6996,50.8139,50.6821,50.7348,67000.0
2013-09-05 10:35:00,57.69,57.71,57.49,57.51,65900.0,50.7172,50.7348,50.5414,50.559,65900.0
2013-09-05 10:40:00,57.5,57.53,57.48,57.5,89400.0,50.5502,50.5766,50.5326,50.5502,89400.0
2013-09-05 10:45:00,57.5,57.57,57.44,57.53,63700.0,50.5502,50.6117,50.4974,50.5766,63700.0
2013-09-05 10:50:00,57.52,57.68,57.51,57.64,120800.0,50.5678,50.7084,50.559,50.6733,120800.0
2013-09-05 10:55:00,57.63,57.64,57.46,57.52,31100.0,50.6645,50.6733,50.515,50.5678,31100.0
2013-09-05 11:00:00,57.52,57.54,57.46,57.53,30200.0,50.5678,50.5854,50.515,50.5766,30200.0
2013-09-05 11:05:00,57.54,57.54,57.46,57.5,15700.0,50.5854,50.5854,50.515,50.5502,15700.0
2013-09-05 11:10:00,57.5,57.54,57.48,57.48,25100.0,50.5502,50.5854,50.5326,50.5326,25100.0
2013-09-05 11:15:00,57.49,57.52,57.41,57.5,37700.0,50.5414,50.5678,50.4711,50.5502,37700.0
2013-09-05 11:20:00,57.5,57.51,57.4,57.41,63400.0,50.5502,50.559,50.4623,50.4711,63400.0
2013-09-05 11:25:00,57.4,57.46,57.37,57.44,53100.0,50.4623,50.515,50.4359,50.4974,53100.0
2013-09-05 11:30:00,57.44,57.52,57.44,57.48,32000.0,50.4974,50.5678,50.4974,50.5326,32000.0
2013-09-05 11:35:00,57.48,57.51,57.45,57.47,30300.0,50.5326,50.559,50.5062,50.5238,30300.0
2013-09-05 11:40:00,57.46,57.47,57.38,57.39,33500.0,50.515,50.5238,50.4447,50.4535,33500.0
2013-09-05 11:45:00,57.39,57.45,57.39,57.42,30800.0,50.4535,50.5062,50.4535,50.4799,30800.0
2013-09-05 11:50:00,57.42,57.43,57.35,57.43,25100.0,50.4799,50.4887,50.4183,50.4887,25100.0
2013-09-05 11:55:00,57.43,57.45,57.33,57.34,17000.0,50.4887,50.5062,50.4007,50.4095,17000.0
2013-09-05 12:00:00,57.33,57.35,57.3,57.32,35900.0,50.4007,50.4183,50.3744,50.3919,35900.0
2013-09-05 12:05:00,57.31,57.36,57.3,57.34,18700.0,50.3832,50.4271,50.3744,50.4095,18700.0
2013-09-05 12:10:00,57.34,57.37,57.32,57.35,72800.0,50.4095,50.4359,50.3919,50.4183,72800.0
2013-09-05 12:15:00,57.34,57.46,57.34,57.36,117700.0,50.4095,50.515,50.4095,50.4271,117700.0
2013-09-05 12:20:00,57.36,57.38,57.3,57.3,46000.0,50.4271,50.4447,50.3744,50.3744,46000.0
2013-09-05 12:25:00,57.3,57.3,57.18,57.2,73400.0,50.3744,50.3744,50.2689,50.2865,73400.0
2013-09-05 12:30:00,57.19,57.22,57.15,57.2,54200.0,50.2777,50.304,50.2425,50.2865,54200.0
2013-09-05 12:35:00,57.2,57.26,57.18,57.26,41300.0,50.2865,50.3392,50.2689,50.3392,41300.0
2013-09-05 12:40:00,57.25,57.38,57.25,57.38,21700.0,50.3304,50.4447,50.3304,50.4447,21700.0
2013-09-05 12:45:00,57.38,57.51,57.35,57.42,69800.0,50.4447,50.559,50.4183,50.4799,69800.0
2013-09-05 12:50:00,57.42,57.45,57.4,57.44,20400.0,50.4799,50.5062,50.4623,50.4974,20400.0
2013-09-05 12:55:00,57.44,57.44,57.32,57.34,46300.0,50.4974,50.4974,50.3919,50.4095,46300.0
2013-09-05 13:00:00,57.34,57.41,57.32,57.41,16300.0,50.4095,50.4711,50.3919,50.4711,16300.0
2013-09-05 13:05:00,57.41,57.41,57.33,57.34,29600.0,50.4711,50.4711,50.4007,50.4095,29600.0
2013-09-05 13:10:00,57.34,57.36,57.32,57.33,10000.0,50.4095,50.4271,50.3919,50.4007,10000.0
2013-09-05 13:15:00,57.33,57.33,57.23,57.24,43500.0,50.4007,50.4007,50.3128,50.3216,43500.0
2013-09-05 13:20:00,57.25,57.26,57.24,57.25,28000.0,50.3304,50.3392,50.3216,50.3304,28000.0
2013-09-05 13:25:00,57.25,57.35,57.25,57.35,35400.0,50.3304,50.4183,50.3304,50.4183,35400.0
2013-09-05 13:30:00,57.34,57.35,57.33,57.35,11100.0,50.4095,50.4183,50.4007,50.4183,11100.0
2013-09-05 13:35:00,57.35,57.39,57.33,57.34,28700.0,50.4183,50.4535,50.4007,50.4095,28700.0
2013-09-05 13:40:00,57.34,57.36,57.33,57.34,19800.0,50.4095,50.4271,50.4007,50.4095,19800.0
2013-09-05 13:45:00,57.34,57.37,57.33,57.35,37800.0,50.4095,50.4359,50.4007,50.4183,37800.0
2013-09-05 13:50:00,57.35,57.36,57.28,57.29,23300.0,50.4183,50.4271,50.3568,50.3656,23300.0
2013-09-05 13:55:00,57.29,57.31,57.28,57.3,8100.0,50.3656,50.3832,50.3568,50.3744,8100.0
2013-09-05 14:00:00,57.3,57.3,57.23,57.25,23200.0,50.3744,50.3744,50.3128,50.3304,23200.0
2013-09-05 14:05:00,57.26,57.29,57.22,57.28,28400.0,50.3392,50.3656,50.304,50.3568,28400.0
2013-09-05 14:10:00,57.29,57.33,57.28,57.33,11700.0,50.3656,50.4007,50.3568,50.4007,11700.0
2013-09-05 14:15:00,57.33,57.35,57.31,57.34,18000.0,50.4007,50.4183,50.3832,50.4095,18000.0
2013-09-05 14:20:00,57.34,57.35,57.32,57.32,18400.0,50.4095,50.4183,50.3919,50.3919,18400.0
2013-09-05 14:25:00,57.33,57.37,57.3,57.31,28600.0,50.4007,50.4359,50.3744,50.3832,28600.0
2013-09-05 14:30:00,57.3,57.34,57.29,57.29,17900.0,50.3744,50.4095,50.3656,50.3656,17900.0
2013-09-05 14:35:00,57.28,57.28,57.14,57.16,54700.0,50.3568,50.3568,50.2337,50.2513,54700.0
2013-09-05 14:40:00,57.15,57.2,57.09,57.19,64300.0,50.2425,50.2865,50.1897,50.2777,64300.0
2013-09-05 14:45:00,57.19,57.29,57.19,57.26,21500.0,50.2777,50.3656,50.2777,50.3392,21500.0
2013-09-05 14:50:00,57.26,57.31,57.24,57.31,32200.0,50.3392,50.3832,50.3216,50.3832,32200.0
2013-09-05 14:55:00,57.3,57.31,57.28,57.29,10800.0,50.3744,50.3832,50.3568,50.3656,10800.0
2013-09-05 15:00:00,57.3,57.31,57.22,57.24,24700.0,50.3744,50.3832,50.304,50.3216,24700.0
2013-09-05 15:05:00,57.24,57.27,57.23,57.27,20700.0,50.3216,50.348,50.3128,50.348,20700.0
2013-09-05 15:10:00,57.27,57.29,57.25,57.27,21800.0,50.348,50.3656,50.3304,50.348,21800.0
2013-09-05 15:15:00,57.26,57.3,57.25,57.29,28500.0,50.3392,50.3744,50.3304,50.3656,28500.0
2013-09-05 15:20:00,57.29,57.33,57.27,57.33,34100.0,50.3656,50.4007,50.348,50.4007,34100.0
2013-09-05 15:25:00,57.33,57.36,57.32,57.35,56900.0,50.4007,50.4271,50.3919,50.4183,56900.0
2013-09-05 15:30:00,57.35,57.38,57.31,57.37,25600.0,50.4183,50.4447,50.3832,50.4359,25600.0
2013-09-05 15:35:00,57.36,57.39,57.34,57.39,36100.0,50.4271,50.4535,50.4095,50.4535,36100.0
2013-09-05 15:40:00,57.39,57.41,57.29,57.29,78400.0,50.4535,50.4711,50.3656,50.3656,78400.0
2013-09-05 15:45:00,57.3,57.39,57.29,57.39,77200.0,50.3744,50.4535,50.3656,50.4535,77200.0
2013-09-05 15:50:00,57.39,57.4,57.38,57.39,54100.0,50.4535,50.4623,50.4447,50.4535,54100.0
2013-09-05 15:55:00,57.4,57.41,57.29,57.36,204300.0,50.4623,50.4711,50.3656,50.4271,204300.0
2013-09-06 09:30:00,57.62,57.71,57.5,57.53,35400.0,50.6557,50.7348,50.5502,50.5766,35400.0
2013-09-06 09:35:00,57.55,57.63,57.31,57.31,18900.0,50.5941,50.6645,50.3832,50.3832,18900.0
2013-09-06 09:40:00,57.33,57.42,57.03,57.09,74800.0,50.4007,50.4799,50.137,50.1897,74800.0
2013-09-06 09:45:00,57.08,57.17,56.83,57.17,56600.0,50.181,50.2601,49.9612,50.2601,56600.0
2013-09-06 09:50:00,57.2,57.2,57.0,57.05,29400.0,50.2865,50.2865,50.1106,50.1546,29400.0
2013-09-06 09:55:00,57.03,57.04,56.85,56.88,31700.0,50.137,50.1458,49.9788,50.0051,31700.0
2013-09-06 10:00:00,56.9,56.96,56.73,56.78,36200.0,50.0227,50.0755,49.8733,49.9172,36200.0
2013-09-06 10:05:00,56.77,57.0,56.75,56.97,12400.0,49.9084,50.1106,49.8908,50.0843,12400.0
2013-09-06 10:10:00,56.96,57.03,56.91,56.93,18800.0,50.0755,50.137,50.0315,50.0491,18800.0
2013-09-06 10:15:00,56.93,57.02,56.92,57.0,18000.0,50.0491,50.1282,50.0403,50.1106,18000.0
2013-09-06 10:20:00,57.01,57.02,56.89,56.91,27000.0,50.1194,50.1282,50.0139,50.0315,27000.0
2013-09-06 10:25:00,56.9,57.01,56.88,56.92,16700.0,50.0227,50.1194,50.0051,50.0403,16700.0
2013-09-06 10:30:00,56.92,57.02,56.91,56.95,27700.0,50.0403,50.1282,50.0315,50.0667,27700.0
2013-09-06 10:35:00,56.97,56.99,56.91,56.95,10800.0,50.0843,50.1018,50.0315,50.0667,10800.0
2013-09-06 10:40:00,56.95,57.18,56.95,57.18,80100.0,50.0667,50.2689,50.0667,50.2689,80100.0
2013-09-06 10:45:00,57.19,57.31,57.18,57.24,29100.0,50.2777,50.3832,50.2689,50.3216,29100.0
2013-09-06 10:50:00,57.25,57.29,57.21,57.25,12400.0,50.3304,50.3656,50.2952,50.3304,12400.0
2013-09-06 10:55:00,57.25,57.32,57.23,57.3,13600.0,50.3304,50.3919,50.3128,50.3744,13600.0
2013-09-06 11:00:00,57.31,57.45,57.31,57.42,44800.0,50.3832,50.5062,50.3832,50.4799,44800.0
2013-09-06 11:05:00,57.41,57.43,57.33,57.33,17900.0,50.4711,50.4887,50.4007,50.4007,17900.0
2013-09-06 11:10:00,57.33,57.38,57.31,57.34,11200.0,50.4007,50.4447,50.3832,50.4095,11200.0
2013-09-06 11:15:00,57.36,57.39,57.3,57.32,13800.0,50.4271,50.4535,50.3744,50.3919,13800.0
2013-09-06 11:20:00,57.31,57.33,57.28,57.3,15800.0,50.3832,50.4007,50.3568,50.3744,15800.0
2013-09-06 11:25:00,57.29,57.3,57.27,57.29,11900.0,50.3656,50.3744,50.348,50.3656,11900.0
2013-09-06 11:30:00,57.29,57.37,57.28,57.37,26400.0,50.3656,50.4359,50.3568,50.4359,26400.0
2013-09-06 11:35:00,57.38,57.41,57.34,57.35,23900.0,50.4447,50.4711,50.4095,50.4183,23900.0
2013-09-06 11:40:00,57.34,57.34,57.26,57.28,18300.0,50.4095,50.4095,50.3392,50.3568,18300.0
2013-09-06 11:45:00,57.28,57.3,57.23,57.26,9300.0,50.3568,50.3744,50.3128,50.3392,9300.0
2013-09-06 11:50:00,57.26,57.28,57.22,57.22,6700.0,50.3392,50.3568,50.304,50.304,6700.0
2013-09-06 11:55:00,57.22,57.27,57.2,57.25,5400.0,50.304,50.348,50.2865,50.3304,5400.0
2013-09-06 12:00:00,57.25,57.35,57.25,57.29,11600.0,50.3304,50.4183,50.3304,50.3656,11600.0
2013-09-06 12:05:00,57.28,57.28,57.21,57.23,9800.0,50.3568,50.3568,50.2952,50.3128,9800.0
2013-09-06 12:10:00,57.22,57.25,57.21,57.25,5100.0,50.304,50.3304,50.2952,50.3304,5100.0
2013-09-06 12:15:00,57.25,57.28,57.23,57.27,6100.0,50.3304,50.3568,50.3128,50.348,6100.0
2013-09-06 12:20:00,57.28,57.31,57.27,57.3,7800.0,50.3568,50.3832,50.348,50.3744,7800.0
2013-09-06 12:25:00,57.3,57.34,57.29,57.31,5700.0,50.3744,50.4095,50.3656,50.3832,5700.0
2013-09-06 12:30:00,57.32,57.38,57.32,57.32,8300.0,50.3919,50.4447,50.3919,50.3919,8300.0
2013-09-06 12:35:00,57.32,57.33,57.26,57.28,11900.0,50.3919,50.4007,50.3392,50.3568,11900.0
2013-09-06 12:40:00,57.28,57.28,57.22,57.26,10700.0,50.3568,50.3568,50.304,50.3392,10700.0
2013-09-06 12:45:00,57.27,57.27,57.23,57.24,6800.0,50.348,50.348,50.3128,50.3216,6800.0
2013-09-06 12:50:00,57.24,57.27,57.22,57.27,9600.0,50.3216,50.348,50.304,50.348,9600.0
2013-09-06 12:55:00,57.27,57.31,57.26,57.31,10000.0,50.348,50.3832,50.3392,50.3832,10000.0
2013-09-06 13:00:00,57.32,57.35,57.3,57.33,10000.0,50.3919,50.4183,50.3744,50.4007,10000.0
2013-09-06 13:05:00,57.35,57.4,57.35,57.37,13600.0,50.4183,50.4623,50.4183,50.4359,13600.0
2013-09-06 13:10:00,57.39,57.39,57.3,57.3,8400.0,50.4535,50.4535,50.3744,50.3744,8400.0
2013-09-06 13:15:00,57.3,57.34,57.29,57.31,13300.0,50.3744,50.4095,50.3656,50.3832,13300.0
2013-09-06 13:20:00,57.33,57.33,57.25,57.25,11900.0,50.4007,50.4007,50.3304,50.3304,11900.0
2013-09-06 13:25:00,57.25,57.29,57.25,57.27,8600.0,50.3304,50.3656,50.3304,50.348,8600.0
2013-09-06 13:30:00,57.26,57.35,57.26,57.35,10500.0,50.3392,50.4183,50.3392,50.4183,10500.0
2013-09-06 13:35:00,57.35,57.38,57.27,57.27,11000.0,50.4183,50.4447,50.348,50.348,11000.0
2013-09-06 13:40:00,57.27,57.28,57.24,57.25,16700.0,50.348,50.3568,50.3216,50.3304,16700.0
2013-09-06 13:45:00,57.25,57.25,57.19,57.24,18300.0,50.3304,50.3304,50.2777,50.3216,18300.0
2013-09-06 13:50:00,57.25,57.28,57.23,57.24,24000.0,50.3304,50.3568,50.3128,50.3216,24000.0
2013-09-06 13:55:00,57.23,57.28,57.22,57.27,76600.0,50.3128,50.3568,50.304,50.348,76600.0
2013-09-06 14:00:00,57.27,57.3,57.26,57.28,30900.0,50.348,50.3744,50.3392,50.3568,30900.0
2013-09-06 14:05:00,57.28,57.28,57.23,57.25,17800.0,50.3568,50.3568,50.3128,50.3304,17800.0
2013-09-06 14:10:00,57.25,57.26,57.17,57.18,12400.0,50.3304,50.3392,50.2601,50.2689,12400.0
2013-09-06 14:15:00,57.18,57.18,57.15,57.15,16300.0,50.2689,50.2689,50.2425,50.2425,16300.0
2013-09-06 14:20:00,57.14,57.16,57.09,57.14,17200.0,50.2337,50.2513,50.1897,50.2337,17200.0
2013-09-06 14:25:00,57.14,57.16,57.1,57.11,32400.0,50.2337,50.2513,50.1985,50.2073,32400.0
2013-09-06 14:30:00,57.11,57.17,57.1,57.12,25100.0,50.2073,50.2601,50.1985,50.2161,25100.0
2013-09-06 14:35:00,57.12,57.18,57.1,57.13,17100.0,50.2161,50.2689,50.1985,50.2249,17100.0
2013-09-06 14:40:00,57.13,57.13,57.08,57.08,15600.0,50.2249,50.2249,50.181,50.181,15600.0
2013-09-06 14:45:00,57.09,57.09,57.04,57.08,20900.0,50.1897,50.1897,50.1458,50.181,20900.0
2013-09-06 14:50:00,57.08,57.13,57.08,57.12,16700.0,50.181,50.2249,50.181,50.2161,16700.0
2013-09-06 14:55:00,57.13,57.17,57.1,57.17,49300.0,50.2249,50.2601,50.1985,50.2601,49300.0
2013-09-06 15:00:00,57.17,57.22,57.16,57.2,31100.0,50.2601,50.304,50.2513,50.2865,31100.0
2013-09-06 15:05:00,57.2,57.22,57.1,57.13,29600.0,50.2865,50.304,50.1985,50.2249,29600.0
2013-09-06 15:10:00,57.12,57.12,57.05,57.07,49700.0,50.2161,50.2161,50.1546,50.1722,49700.0
2013-09-06 15:15:00,57.08,57.1,57.02,57.05,42100.0,50.181,50.1985,50.1282,50.1546,42100.0
2013-09-06 15:20:00,57.04,57.06,57.01,57.01,23300.0,50.1458,50.1634,50.1194,50.1194,23300.0
2013-09-06 15:25:00,57.0,57.03,56.99,57.0,21200.0,50.1106,50.137,50.1018,50.1106,21200.0
2013-09-06 15:30:00,57.0,57.04,56.94,56.94,34000.0,50.1106,50.1458,50.0579,50.0579,34000.0
2013-09-06 15:35:00,56.94,56.94,56.87,56.9,26700.0,50.0579,50.0579,49.9963,50.0227,26700.0
2013-09-06 15:40:00,56.9,56.97,56.86,56.88,39800.0,50.0227,50.0843,49.9875,50.0051,39800.0
2013-09-06 15:45:00,56.88,56.88,56.72,56.72,49400.0,50.0051,50.0051,49.8645,49.8645,49400.0
2013-09-06 15:50:00,56.73,56.81,56.72,56.8,54300.0,49.8733,49.9436,49.8645,49.9348,54300.0
2013-09-06 15:55:00,56.8,57.01,56.73,56.99,249100.0,49.9348,50.1194,49.8733,50.1018,249100.0
2013-09-09 09:30:00,57.2,57.34,57.0,57.19,25800.0,50.2865,50.4095,50.1106,50.2777,25800.0
2013-09-09 09:35:00,57.16,57.36,57.16,57.21,24300.0,50.2513,50.4271,50.2513,50.2952,24300.0
2013-09-09 09:40:00,57.2,57.27,57.17,57.17,13800.0,50.2865,50.348,50.2601,50.2601,13800.0
2013-09-09 09:45:00,57.18,57.23,57.17,57.2,16700.0,50.2689,50.3128,50.2601,50.2865,16700.0
2013-09-09 09:50:00,57.21,57.29,57.19,57.23,32100.0,50.2952,50.3656,50.2777,50.3128,32100.0
2013-09-09 09:55:00,57.25,57.4,57.24,57.29,48900.0,50.3304,50.4623,50.3216,50.3656,48900.0
2013-09-09 10:00:00,57.3,57.35,57.23,57.23,12400.0,50.3744,50.4183,50.3128,50.3128,12400.0
2013-09-09 10:05:00,57.24,57.26,57.14,57.14,20800.0,50.3216,50.3392,50.2337,50.2337,20800.0
2013-09-09 10:10:00,57.15,57.21,57.12,57.17,12900.0,50.2425,50.2952,50.2161,50.2601,12900.0
2013-09-09 10:15:00,57.17,57.24,57.16,57.18,16200.0,50.2601,50.3216,50.2513,50.2689,16200.0
2013-09-09 10:20:00,57.18,57.24,57.15,57.16,4800.0,50.2689,50.3216,50.2425,50.2513,4800.0
2013-09-09 10:25:00,57.16,57.21,57.13,57.2,14200.0,50.2513,50.2952,50.2249,50.2865,14200.0
2013-09-09 10:30:00,57.2,57.28,57.19,57.27,9800.0,50.2865,50.3568,50.2777,50.348,9800.0
2013-09-09 10:35:00,57.27,57.27,57.15,57.15,7800.0,50.348,50.348,50.2425,50.2425,7800.0
2013-09-09 10:40:00,57.14,57.24,57.14,57.23,8000.0,50.2337,50.3216,50.2337,50.3128,8000.0
2013-09-09 10:45:00,57.22,57.23,57.17,57.19,23400.0,50.304,50.3128,50.2601,50.2777,23400.0
2013-09-09 10:50:00,57.19,57.2,57.16,57.19,9700.0,50.2777,50.2865,50.2513,50.2777,9700.0
2013-09-09 10:55:00,57.18,57.25,57.17,57.23,16600.0,50.2689,50.3304,50.2601,50.3128,16600.0
2013-09-09 11:00:00,57.22,57.25,57.2,57.21,18300.0,50.304,50.3304,50.2865,50.2952,18300.0
2013-09-09 11:05:00,57.21,57.29,57.21,57.26,23400.0,50.2952,50.3656,50.2952,50.3392,23400.0
2013-09-09 11:10:00,57.26,57.27,57.24,57.25,9100.0,50.3392,50.348,50.3216,50.3304,9100.0
2013-09-09 11:15:00,57.26,57.28,57.21,57.28,14900.0,50.3392,50.3568,50.2952,50.3568,14900.0
2013-09-09 11:20:00,57.28,57.32,57.27,57.29,8100.0,50.3568,50.3919,50.348,50.3656,8100.0
2013-09-09 11:25:00,57.29,57.32,57.28,57.31,8600.0,50.3656,50.3919,50.3568,50.3832,8600.0
2013-09-09 11:30:00,57.32,57.41,57.3,57.37,18500.0,50.3919,50.4711,50.3744,50.4359,18500.0
2013-09-09 11:35:00,57.37,57.41,57.34,57.4,35100.0,50.4359,50.4711,50.4095,50.4623,35100.0
2013-09-09 11:40:00,57.4,57.41,57.34,57.36,23900.0,50.4623,50.4711,50.4095,50.4271,23900.0
2013-09-09 11:45:00,57.35,57.37,57.33,57.35,9800.0,50.4183,50.4359,50.4007,50.4183,9800.0
2013-09-09 11:50:00,57.36,57.37,57.31,57.31,30400.0,50.4271,50.4359,50.3832,50.3832,30400.0
2013-09-09 11:55:00,57.3,57.33,57.27,57.28,14900.0,50.3744,50.4007,50.348,50.3568,14900.0
2013-09-09 12:00:00,57.28,57.33,57.22,57.25,22700.0,50.3568,50.4007,50.304,50.3304,22700.0
2013-09-09 12:05:00,57.25,57.29,57.24,57.25,19700.0,50.3304,50.3656,50.3216,50.3304,19700.0
2013-09-09 12:10:00,57.25,57.29,57.24,57.26,17400.0,50.3304,50.3656,50.3216,50.3392,17400.0
2013-09-09 12:15:00,57.27,57.3,57.25,57.29,5900.0,50.348,50.3744,50.3304,50.3656,5900.0
2013-09-09 12:20:00,57.29,57.32,57.28,57.29,12600.0,50.3656,50.3919,50.3568,50.3656,12600.0
2013-09-09 12:25:00,57.3,57.31,57.28,57.29,9600.0,50.3744,50.3832,50.3568,50.3656,9600.0
2013-09-09 12:30:00,57.29,57.31,57.24,57.26,13100.0,50.3656,50.3832,50.3216,50.3392,13100.0
2013-09-09 12:35:00,57.26,57.33,57.26,57.27,18500.0,50.3392,50.4007,50.3392,50.348,18500.0
2013-09-09 12:40:00,57.28,57.3,57.26,57.29,6800.0,50.3568,50.3744,50.3392,50.3656,6800.0
2013-09-09 12:45:00,57.3,57.3,57.26,57.27,9500.0,50.3744,50.3744,50.3392,50.348,9500.0
2013-09-09 12:50:00,57.26,57.26,57.24,57.24,7800.0,50.3392,50.3392,50.3216,50.3216,7800.0
2013-09-09 12:55:00,57.24,57.26,57.22,57.26,14700.0,50.3216,50.3392,50.304,50.3392,14700.0
2013-09-09 13:00:00,57.27,57.3,57.25,57.3,10400.0,50.348,50.3744,50.3304,50.3744,10400.0
2013-09-09 13:05:00,57.3,57.32,57.28,57.29,7900.0,50.3744,50.3919,50.3568,50.3656,7900.0
2013-09-09 13:10:00,57.29,57.3,57.27,57.29,8100.0,50.3656,50.3744,50.348,50.3656,8100.0
2013-09-09 13:15:00,57.29,57.32,57.29,57.32,5200.0,50.3656,50.3919,50.3656,50.3919,5200.0
2013-09-09 13:20:00,57.31,57.35,57.31,57.35,11700.0,50.3832,50.4183,50.3832,50.4183,11700.0
2013-09-09 13:25:00,57.34,57.35,57.3,57.3,8500.0,50.4095,50.4183,50.3744,50.3744,8500.0
2013-09-09 13:30:00,57.3,57.38,57.29,57.36,7600.0,50.3744,50.4447,50.3656,50.4271,7600.0
2013-09-09 13:35:00,57.37,57.4,57.34,57.35,9000.0,50.4359,50.4623,50.4095,50.4183,9000.0
2013-09-09 13:40:00,57.35,57.4,57.34,57.4,12400.0,50.4183,50.4623,50.4095,50.4623,12400.0
2013-09-09 13:45:00,57.4,57.45,57.39,57.41,40600.0,50.4623,50.5062,50.4535,50.4711,40600.0
2013-09-09 13:50:00,57.41,57.44,57.37,57.38,10900.0,50.4711,50.4974,50.4359,50.4447,10900.0
2013-09-09 13:55:00,57.37,57.38,57.33,57.36,23400.0,50.4359,50.4447,50.4007,50.4271,23400.0
2013-09-09 14:00:00,57.36,57.4,57.33,57.33,20800.0,50.4271,50.4623,50.4007,50.4007,20800.0
2013-09-09 14:05:00,57.34,57.35,57.33,57.34,11400.0,50.4095,50.4183,50.4007,50.4095,11400.0
2013-09-09 14:10:00,57.32,57.33,57.28,57.29,17400.0,50.3919,50.4007,50.3568,50.3656,17400.0
2013-09-09 14:15:00,57.3,57.37,57.29,57.37,32900.0,50.3744,50.4359,50.3656,50.4359,32900.0
2013-09-09 14:20:00,57.37,57.4,57.35,57.39,24700.0,50.4359,50.4623,50.4183,50.4535,24700.0
2013-09-09 14:25:00,57.4,57.4,57.37,57.4,15500.0,50.4623,50.4623,50.4359,50.4623,15500.0
2013-09-09 14:30:00,57.4,57.41,57.38,57.41,26700.0,50.4623,50.4711,50.4447,50.4711,26700.0
2013-09-09 14:35:00,57.41,57.41,57.36,57.37,18800.0,50.4711,50.4711,50.4271,50.4359,18800.0
2013-09-09 14:40:00,57.37,57.38,57.36,57.37,16800.0,50.4359,50.4447,50.4271,50.4359,16800.0
2013-09-09 14:45:00,57.37,57.42,57.36,57.42,15300.0,50.4359,50.4799,50.4271,50.4799,15300.0
2013-09-09 14:50:00,57.41,57.46,57.41,57.43,12300.0,50.4711,50.515,50.4711,50.4887,12300.0
2013-09-09 14:55:00,57.44,57.45,57.41,57.44,18200.0,50.4974,50.5062,50.4711,50.4974,18200.0
2013-09-09 15:00:00,57.44,57.45,57.41,57.41,15300.0,50.4974,50.5062,50.4711,50.4711,15300.0
2013-09-09 15:05:00,57.41,57.43,57.37,57.41,16800.0,50.4711,50.4887,50.4359,50.4711,16800.0
2013-09-09 15:10:00,57.4,57.41,57.38,57.39,22700.0,50.4623,50.4711,50.4447,50.4535,22700.0
2013-09-09 15:15:00,57.38,57.42,57.33,57.37,29600.0,50.4447,50.4799,50.4007,50.4359,29600.0
2013-09-09 15:20:00,57.36,57.37,57.3,57.33,38000.0,50.4271,50.4359,50.3744,50.4007,38000.0
2013-09-09 15:25:00,57.33,57.34,57.24,57.26,29600.0,50.4007,50.4095,50.3216,50.3392,29600.0
2013-09-09 15:30:00,57.27,57.3,57.13,57.23,194400.0,50.348,50.3744,50.2249,50.3128,194400.0
2013-09-09 15:35:00,57.23,57.26,57.21,57.23,51300.0,50.3128,50.3392,50.2952,50.3128,51300.0
2013-09-09 15:40:00,57.22,57.24,57.18,57.2,135500.0,50.304,50.3216,50.2689,50.2865,135500.0
2013-09-09 15:45:00,57.21,57.35,57.19,57.35,102000.0,50.2952,50.4183,50.2777,50.4183,102000.0
2013-09-09 15:50:00,57.34,57.42,57.32,57.4,205100.0,50.4095,50.4799,50.3919,50.4623,205100.0
2013-09-09 15:55:00,57.41,57.52,57.4,57.48,297000.0,50.4711,50.5678,50.4623,50.5326,297000.0
2013-09-10 09:30:00,57.24,57.35,57.08,57.12,183000.0,50.3216,50.4183,50.181,50.2161,183000.0
2013-09-10 09:35:00,57.12,57.14,56.87,56.91,60700.0,50.2161,50.2337,49.9963,50.0315,60700.0
2013-09-10 09:40:00,56.89,57.0,56.61,56.63,57100.0,50.0139,50.1106,49.7678,49.7853,57100.0
2013-09-10 09:45:00,56.63,56.68,56.54,56.57,72100.0,49.7853,49.8293,49.7062,49.7326,72100.0
2013-09-10 09:50:00,56.58,56.86,56.58,56.75,82600.0,49.7414,49.9875,49.7414,49.8908,82600.0
2013-09-10 09:55:00,56.75,56.83,56.65,56.66,69000.0,49.8908,49.9612,49.8029,49.8117,69000.0
2013-09-10 10:00:00,56.65,56.88,56.63,56.88,25700.0,49.8029,50.0051,49.7853,50.0051,25700.0
2013-09-10 10:05:00,56.88,56.9,56.86,56.88,39200.0,50.0051,50.0227,49.9875,50.0051,39200.0
2013-09-10 10:10:00,56.89,56.94,56.87,56.91,41100.0,50.0139,50.0579,49.9963,50.0315,41100.0
2013-09-10 10:15:00,56.92,56.94,56.84,56.9,44200.0,50.0403,50.0579,49.97,50.0227,44200.0
2013-09-10 10:20:00,56.9,56.92,56.89,56.9,23800.0,50.0227,50.0403,50.0139,50.0227,23800.0
2013-09-10 10:25:00,56.91,56.97,56.9,56.96,37100.0,50.0315,50.0843,50.0227,50.0755,37100.0
2013-09-10 10:30:00,56.96,57.1,56.95,56.99,62900.0,50.0755,50.1985,50.0667,50.1018,62900.0
2013-09-10 10:35:00,56.98,57.06,56.96,57.0,21800.0,50.093,50.1634,50.0755,50.1106,21800.0
2013-09-10 10:40:00,57.0,57.05,56.96,56.99,37800.0,50.1106,50.1546,50.0755,50.1018,37800.0
2013-09-10 10:45:00,56.99,57.0,56.91,56.99,16000.0,50.1018,50.1106,50.0315,50.1018,16000.0
2013-09-10 10:50:00,56.99,57.05,56.99,57.01,12200.0,50.1018,50.1546,50.1018,50.1194,12200.0
2013-09-10 10:55:00,57.01,57.09,56.99,57.05,10700.0,50.1194,50.1897,50.1018,50.1546,10700.0
2013-09-10 11:00:00,57.05,57.06,57.0,57.0,17900.0,50.1546,50.1634,50.1106,50.1106,17900.0
2013-09-10 11:05:00,57.0,57.06,56.98,57.06,20500.0,50.1106,50.1634,50.093,50.1634,20500.0
2013-09-10 11:10:00,57.06,57.07,57.0,57.04,27400.0,50.1634,50.1722,50.1106,50.1458,27400.0
2013-09-10 11:15:00,57.04,57.06,57.01,57.03,13100.0,50.1458,50.1634,50.1194,50.137,13100.0
2013-09-10 11:20:00,57.04,57.09,57.03,57.07,16300.0,50.1458,50.1897,50.137,50.1722,16300.0
2013-09-10 11:25:00,57.06,57.06,57.0,57.0,21800.0,50.1634,50.1634,50.1106,50.1106,21800.0
2013-09-10 11:30:00,57.0,57.02,56.97,56.97,16500.0,50.1106,50.1282,50.0843,50.0843,16500.0
2013-09-10 11:35:00,56.97,57.03,56.95,57.01,20300.0,50.0843,50.137,50.0667,50.1194,20300.0
2013-09-10 11:40:00,57.0,57.01,56.92,56.92,13100.0,50.1106,50.1194,50.0403,50.0403,13100.0
2013-09-10 11:45:00,56.92,56.97,56.91,56.97,28000.0,50.0403,50.0843,50.0315,50.0843,28000.0
2013-09-10 11:50:00,56.98,57.02,56.97,57.0,24100.0,50.093,50.1282,50.0843,50.1106,24100.0
2013-09-10 11:55:00,57.0,57.02,56.96,57.0,13400.0,50.1106,50.1282,50.0755,50.1106,13400.0
2013-09-10 12:00:00,57.01,57.04,56.98,56.99,11100.0,50.1194,50.1458,50.093,50.1018,11100.0
2013-09-10 12:05:00,56.99,57.06,56.99,57.04,17100.0,50.1018,50.1634,50.1018,50.1458,17100.0
2013-09-10 12:10:00,57.05,57.05,57.01,57.02,10700.0,50.1546,50.1546,50.1194,50.1282,10700.0
2013-09-10 12:15:00,57.02,57.02,56.98,57.01,10400.0,50.1282,50.1282,50.093,50.1194,10400.0
2013-09-10 12:20:00,57.0,57.05,56.99,56.99,10700.0,50.1106,50.1546,50.1018,50.1018,10700.0
2013-09-10 12:25:00,56.99,57.03,56.99,57.02,16500.0,50.1018,50.137,50.1018,50.1282,16500.0
2013-09-10 12:30:00,57.02,57.06,57.01,57.06,22600.0,50.1282,50.1634,50.1194,50.1634,22600.0
2013-09-10 12:35:00,57.06,57.09,57.03,57.03,30300.0,50.1634,50.1897,50.137,50.137,30300.0
2013-09-10 12:40:00,57.03,57.05,57.01,57.04,14800.0,50.137,50.1546,50.1194,50.1458,14800.0
2013-09-10 12:45:00,57.04,57.04,57.0,57.02,15000.0,50.1458,50.1458,50.1106,50.1282,15000.0
2013-09-10 12:50:00,57.02,57.04,57.0,57.03,11200.0,50.1282,50.1458,50.1106,50.137,11200.0
2013-09-10 12:55:00,57.04,57.05,57.02,57.02,20100.0,50.1458,50.1546,50.1282,50.1282,20100.0
2013-09-10 13:00:00,57.03,57.03,56.99,57.0,8000.0,50.137,50.137,50.1018,50.1106,8000.0
2013-09-10 13:05:00,57.0,57.05,56.99,57.05,15000.0,50.1106,50.1546,50.1018,50.1546,15000.0
2013-09-10 13:10:00,57.06,57.06,56.98,57.01,22700.0,50.1634,50.1634,50.093,50.1194,22700.0
2013-09-10 13:15:00,57.0,57.01,56.96,57.0,11400.0,50.1106,50.1194,50.0755,50.1106,11400.0
2013-09-10 13:20:00,57.0,57.05,56.99,57.0,11000.0,50.1106,50.1546,50.1018,50.1106,11000.0
2013-09-10 13:25:00,57.0,57.06,57.0,57.04,24700.0,50.1106,50.1634,50.1106,50.1458,24700.0
2013-09-10 13:30:00,57.05,57.05,57.02,57.03,11500.0,50.1546,50.1546,50.1282,50.137,11500.0
2013-09-10 13:35:00,57.05,57.05,57.0,57.01,11700.0,50.1546,50.1546,50.1106,50.1194,11700.0
2013-09-10 13:40:00,57.02,57.05,57.01,57.05,10700.0,50.1282,50.1546,50.1194,50.1546,10700.0
2013-09-10 13:45:00,57.04,57.07,57.03,57.03,11800.0,50.1458,50.1722,50.137,50.137,11800.0
2013-09-10 13:50:00,57.03,57.08,57.03,57.05,23800.0,50.137,50.181,50.137,50.1546,23800.0
2013-09-10 13:55:00,57.05,57.07,57.01,57.01,28300.0,50.1546,50.1722,50.1194,50.1194,28300.0
2013-09-10 14:00:00,57.01,57.05,57.01,57.05,11800.0,50.1194,50.1546,50.1194,50.1546,11800.0
2013-09-10 14:05:00,57.04,57.13,57.04,57.12,15000.0,50.1458,50.2249,50.1458,50.2161,15000.0
2013-09-10 14:10:00,57.11,57.17,57.08,57.16,13100.0,50.2073,50.2601,50.181,50.2513,13100.0
2013-09-10 14:15:00,57.17,57.22,57.15,57.22,16400.0,50.2601,50.304,50.2425,50.304,16400.0
2013-09-10 14:20:00,57.22,57.25,57.2,57.22,31700.0,50.304,50.3304,50.2865,50.304,31700.0
2013-09-10 14:25:00,57.22,57.25,57.18,57.24,23700.0,50.304,50.3304,50.2689,50.3216,23700.0
2013-09-10 14:30:00,57.24,57.26,57.2,57.21,19900.0,50.3216,50.3392,50.2865,50.2952,19900.0
2013-09-10 14:35:00,57.21,57.23,57.2,57.2,20200.0,50.2952,50.3128,50.2865,50.2865,20200.0
2013-09-10 14:40:00,57.21,57.22,57.19,57.2,9400.0,50.2952,50.304,50.2777,50.2865,9400.0
2013-09-10 14:45:00,57.21,57.22,57.18,57.21,20700.0,50.2952,50.304,50.2689,50.2952,20700.0
2013-09-10 14:50:00,57.21,57.21,57.15,57.16,19000.0,50.2952,50.2952,50.2425,50.2513,19000.0
2013-09-10 14:55:00,57.17,57.2,57.17,57.18,17500.0,50.2601,50.2865,50.2601,50.2689,17500.0
2013-09-10 15:00:00,57.17,57.19,57.16,57.17,15800.0,50.2601,50.2777,50.2513,50.2601,15800.0
2013-09-10 15:05:00,57.18,57.21,57.17,57.19,24200.0,50.2689,50.2952,50.2601,50.2777,24200.0
2013-09-10 15:10:00,57.19,57.23,57.18,57.2,23100.0,50.2777,50.3128,50.2689,50.2865,23100.0
2013-09-10 15:15:00,57.2,57.23,57.19,57.23,18000.0,50.2865,50.3128,50.2777,50.3128,18000.0
2013-09-10 15:20:00,57.24,57.24,57.19,57.21,28200.0,50.3216,50.3216,50.2777,50.2952,28200.0
2013-09-10 15:25:00,57.21,57.29,57.21,57.26,26100.0,50.2952,50.3656,50.2952,50.3392,26100.0
2013-09-10 15:30:00,57.27,57.28,57.25,57.26,27200.0,50.348,50.3568,50.3304,50.3392,27200.0
2013-09-10 15:35:00,57.26,57.27,57.23,57.25,28500.0,50.3392,50.348,50.3128,50.3304,28500.0
2013-09-10 15:40:00,57.25,57.26,57.22,57.24,33700.0,50.3304,50.3392,50.304,50.3216,33700.0
2013-09-10 15:45:00,57.25,57.28,57.21,57.24,55600.0,50.3304,50.3568,50.2952,50.3216,55600.0
2013-09-10 15:50:00,57.23,57.27,57.23,57.27,46500.0,50.3128,50.348,50.3128,50.348,46500.0
2013-09-10 15:55:00,57.27,57.36,57.25,57.33,159400.0,50.348,50.4271,50.3304,50.4007,159400.0
2013-09-11 09:30:00,57.4,57.41,57.11,57.15,38300.0,50.4623,50.4711,50.2073,50.2425,38300.0
2013-09-11 09:35:00,57.2,57.22,57.11,57.2,15500.0,50.2865,50.304,50.2073,50.2865,15500.0
2013-09-11 09:40:00,57.2,57.34,57.17,57.17,26300.0,50.2865,50.4095,50.2601,50.2601,26300.0
2013-09-11 09:45:00,57.19,57.19,56.97,57.0,29700.0,50.2777,50.2777,50.0843,50.1106,29700.0
2013-09-11 09:50:00,57.0,57.09,56.99,57.07,24300.0,50.1106,50.1897,50.1018,50.1722,24300.0
2013-09-11 09:55:00,57.08,57.08,56.9,56.92,21700.0,50.181,50.181,50.0227,50.0403,21700.0
2013-09-11 10:00:00,56.9,56.94,56.88,56.93,19000.0,50.0227,50.0579,50.0051,50.0491,19000.0
2013-09-11 10:05:00,56.92,57.02,56.92,56.97,26200.0,50.0403,50.1282,50.0403,50.0843,26200.0
2013-09-11 10:10:00,56.97,57.16,56.97,57.14,30600.0,50.0843,50.2513,50.0843,50.2337,30600.0
2013-09-11 10:15:00,57.14,57.15,57.03,57.06,41400.0,50.2337,50.2425,50.137,50.1634,41400.0
2013-09-11 10:20:00,57.06,57.06,56.93,57.0,44100.0,50.1634,50.1634,50.0491,50.1106,44100.0
2013-09-11 10:25:00,57.0,57.0,56.94,56.95,14300.0,50.1106,50.1106,50.0579,50.0667,14300.0
2013-09-11 10:30:00,56.95,57.15,56.94,57.14,13200.0,50.0667,50.2425,50.0579,50.2337,13200.0
2013-09-11 10:35:00,57.15,57.17,57.06,57.07,16700.0,50.2425,50.2601,50.1634,50.1722,16700.0
2013-09-11 10:40:00,57.08,57.14,57.07,57.14,9000.0,50.181,50.2337,50.1722,50.2337,9000.0
2013-09-11 10:45:00,57.14,57.17,57.1,57.12,8600.0,50.2337,50.2601,50.1985,50.2161,8600.0
2013-09-11 10:50:00,57.12,57.18,57.12,57.18,5500.0,50.2161,50.2689,50.2161,50.2689,5500.0
2013-09-11 10:55:00,57.18,57.22,57.13,57.18,22000.0,50.2689,50.304,50.2249,50.2689,22000.0
2013-09-11 11:00:00,57.17,57.22,57.14,57.15,10300.0,50.2601,50.304,50.2337,50.2425,10300.0
2013-09-11 11:05:00,57.15,57.23,57.14,57.17,39700.0,50.2425,50.3128,50.2337,50.2601,39700.0
2013-09-11 11:10:00,57.17,57.18,57.15,57.16,12000.0,50.2601,50.2689,50.2425,50.2513,12000.0
2013-09-11 11:15:00,57.16,57.19,57.15,57.18,12300.0,50.2513,50.2777,50.2425,50.2689,12300.0
2013-09-11 11:20:00,57.18,57.24,57.17,57.23,17900.0,50.2689,50.3216,50.2601,50.3128,17900.0
2013-09-11 11:25:00,57.23,57.25,57.21,57.22,7700.0,50.3128,50.3304,50.2952,50.304,7700.0
2013-09-11 11:30:00,57.22,57.3,57.21,57.26,31500.0,50.304,50.3744,50.2952,50.3392,31500.0
2013-09-11 11:35:00,57.26,57.33,57.25,57.28,18800.0,50.3392,50.4007,50.3304,50.3568,18800.0
2013-09-11 11:40:00,57.29,57.29,57.25,57.27,9100.0,50.3656,50.3656,50.3304,50.348,9100.0
2013-09-11 11:45:00,57.27,57.35,57.27,57.31,9300.0,50.348,50.4183,50.348,50.3832,9300.0
2013-09-11 11:50:00,57.32,57.32,57.23,57.23,15600.0,50.3919,50.3919,50.3128,50.3128,15600.0
2013-09-11 11:55:00,57.23,57.23,57.18,57.19,18000.0,50.3128,50.3128,50.2689,50.2777,18000.0
2013-09-11 12:00:00,57.19,57.23,57.18,57.22,10800.0,50.2777,50.3128,50.2689,50.304,10800.0
2013-09-11 12:05:00,57.21,57.3,57.21,57.29,6500.0,50.2952,50.3744,50.2952,50.3656,6500.0
2013-09-11 12:10:00,57.3,57.32,57.26,57.3,11100.0,50.3744,50.3919,50.3392,50.3744,11100.0
2013-09-11 12:15:00,57.3,57.34,57.27,57.33,10100.0,50.3744,50.4095,50.348,50.4007,10100.0
2013-09-11 12:20:00,57.32,57.34,57.25,57.25,20000.0,50.3919,50.4095,50.3304,50.3304,20000.0
2013-09-11 12:25:00,57.25,57.25,57.2,57.24,19100.0,50.3304,50.3304,50.2865,50.3216,19100.0
2013-09-11 12:30:00,57.25,57.3,57.25,57.26,10600.0,50.3304,50.3744,50.3304,50.3392,10600.0
2013-09-11 12:35:00,57.26,57.27,57.22,57.24,10900.0,50.3392,50.348,50.304,50.3216,10900.0
2013-09-11 12:40:00,57.23,57.23,57.17,57.17,14200.0,50.3128,50.3128,50.2601,50.2601,14200.0
2013-09-11 12:45:00,57.18,57.22,57.18,57.19,8700.0,50.2689,50.304,50.2689,50.2777,8700.0
2013-09-11 12:50:00,57.21,57.21,57.17,57.18,14500.0,50.2952,50.2952,50.2601,50.2689,14500.0
2013-09-11 12:55:00,57.18,57.22,57.18,57.22,6100.0,50.2689,50.304,50.2689,50.304,6100.0
2013-09-11 13:00:00,57.23,57.24,57.18,57.2,65900.0,50.3128,50.3216,50.2689,50.2865,65900.0
2013-09-11 13:05:00,57.2,57.22,57.17,57.21,26300.0,50.2865,50.304,50.2601,50.2952,26300.0
2013-09-11 13:10:00,57.22,57.24,57.19,57.23,49500.0,50.304,50.3216,50.2777,50.3128,49500.0
2013-09-11 13:15:00,57.24,57.3,57.23,57.29,19000.0,50.3216,50.3744,50.3128,50.3656,19000.0
2013-09-11 13:20:00,57.28,57.32,57.27,57.29,6200.0,50.3568,50.3919,50.348,50.3656,6200.0
2013-09-11 13:25:00,57.28,57.36,57.28,57.36,3200.0,50.3568,50.4271,50.3568,50.4271,3200.0
2013-09-11 13:30:00,57.36,57.4,57.35,57.35,10100.0,50.4271,50.4623,50.4183,50.4183,10100.0
2013-09-11 13:35:00,57.35,57.38,57.31,57.32,12800.0,50.4183,50.4447,50.3832,50.3919,12800.0
2013-09-11 13:40:00,57.32,57.35,57.31,57.34,6700.0,50.3919,50.4183,50.3832,50.4095,6700.0
2013-09-11 13:45:00,57.35,57.37,57.34,57.37,9200.0,50.4183,50.4359,50.4095,50.4359,9200.0
2013-09-11 13:50:00,57.38,57.38,57.35,57.36,7800.0,50.4447,50.4447,50.4183,50.4271,7800.0
2013-09-11 13:55:00,57.35,57.36,57.29,57.29,13400.0,50.4183,50.4271,50.3656,50.3656,13400.0
2013-09-11 14:00:00,57.3,57.38,57.3,57.38,8700.0,50.3744,50.4447,50.3744,50.4447,8700.0
2013-09-11 14:05:00,57.38,57.41,57.37,57.41,20000.0,50.4447,50.4711,50.4359,50.4711,20000.0
2013-09-11 14:10:00,57.41,57.42,57.32,57.33,10800.0,50.4711,50.4799,50.3919,50.4007,10800.0
2013-09-11 14:15:00,57.33,57.37,57.33,57.36,10000.0,50.4007,50.4359,50.4007,50.4271,10000.0
2013-09-11 14:20:00,57.35,57.37,57.34,57.35,14000.0,50.4183,50.4359,50.4095,50.4183,14000.0
2013-09-11 14:25:00,57.35,57.39,57.35,57.37,9500.0,50.4183,50.4535,50.4183,50.4359,9500.0
2013-09-11 14:30:00,57.37,57.39,57.36,57.36,8900.0,50.4359,50.4535,50.4271,50.4271,8900.0
2013-09-11 14:35:00,57.37,57.41,57.36,57.36,11100.0,50.4359,50.4711,50.4271,50.4271,11100.0
2013-09-11 14:40:00,57.36,57.39,57.3,57.38,18300.0,50.4271,50.4535,50.3744,50.4447,18300.0
2013-09-11 14:45:00,57.39,57.41,57.37,57.38,18300.0,50.4535,50.4711,50.4359,50.4447,18300.0
2013-09-11 14:50:00,57.37,57.38,57.33,57.35,10800.0,50.4359,50.4447,50.4007,50.4183,10800.0
2013-09-11 14:55:00,57.35,57.35,57.33,57.34,12600.0,50.4183,50.4183,50.4007,50.4095,12600.0
2013-09-11 15:00:00,57.34,57.38,57.33,57.35,15800.0,50.4095,50.4447,50.4007,50.4183,15800.0
2013-09-11 15:05:00,57.36,57.38,57.34,57.35,16300.0,50.4271,50.4447,50.4095,50.4183,16300.0
2013-09-11 15:10:00,57.36,57.36,57.29,57.29,19100.0,50.4271,50.4271,50.3656,50.3656,19100.0
2013-09-11 15:15:00,57.3,57.32,57.27,57.27,17300.0,50.3744,50.3919,50.348,50.348,17300.0
2013-09-11 15:20:00,57.28,57.28,57.26,57.27,12400.0,50.3568,50.3568,50.3392,50.348,12400.0
2013-09-11 15:25:00,57.27,57.3,57.25,57.27,19600.0,50.348,50.3744,50.3304,50.348,19600.0
2013-09-11 15:30:00,57.27,57.3,57.26,57.26,14200.0,50.348,50.3744,50.3392,50.3392,14200.0
2013-09-11 15:35:00,57.26,57.26,57.22,57.23,16300.0,50.3392,50.3392,50.304,50.3128,16300.0
2013-09-11 15:40:00,57.23,57.28,57.23,57.27,23000.0,50.3128,50.3568,50.3128,50.348,23000.0
2013-09-11 15:45:00,57.27,57.28,57.22,57.25,31400.0,50.348,50.3568,50.304,50.3304,31400.0
2013-09-11 15:50:00,57.25,57.27,57.23,57.23,27200.0,50.3304,50.348,50.3128,50.3128,27200.0
2013-09-11 15:55:00,57.24,57.35,57.23,57.35,77100.0,50.3216,50.4183,50.3128,50.4183,77100.0
2013-09-12 09:30:00,57.46,57.48,57.33,57.36,15500.0,50.515,50.5326,50.4007,50.4271,15500.0
2013-09-12 09:35:00,57.35,57.39,57.18,57.18,6600.0,50.4183,50.4535,50.2689,50.2689,6600.0
2013-09-12 09:40:00,57.26,57.38,57.19,57.38,7800.0,50.3392,50.4447,50.2777,50.4447,7800.0
2013-09-12 09:45:00,57.39,57.5,57.32,57.32,8000.0,50.4535,50.5502,50.3919,50.3919,8000.0
2013-09-12 09:50:00,57.34,57.47,57.29,57.38,13900.0,50.4095,50.5238,50.3656,50.4447,13900.0
2013-09-12 09:55:00,57.39,57.41,57.25,57.28,16200.0,50.4535,50.4711,50.3304,50.3568,16200.0
2013-09-12 10:00:00,57.28,57.31,57.24,57.25,6200.0,50.3568,50.3832,50.3216,50.3304,6200.0
2013-09-12 10:05:00,57.28,57.38,57.17,57.38,20300.0,50.3568,50.4447,50.2601,50.4447,20300.0
2013-09-12 10:10:00,57.38,57.46,57.36,57.37,11000.0,50.4447,50.515,50.4271,50.4359,11000.0
2013-09-12 10:15:00,57.37,57.37,57.24,57.27,10500.0,50.4359,50.4359,50.3216,50.348,10500.0
2013-09-12 10:20:00,57.28,57.32,57.26,57.3,8400.0,50.3568,50.3919,50.3392,50.3744,8400.0
2013-09-12 10:25:00,57.29,57.35,57.24,57.34,11100.0,50.3656,50.4183,50.3216,50.4095,11100.0
2013-09-12 10:30:00,57.35,57.39,57.35,57.37,7400.0,50.4183,50.4535,50.4183,50.4359,7400.0
2013-09-12 10:35:00,57.36,57.36,57.3,57.33,6000.0,50.4271,50.4271,50.3744,50.4007,6000.0
2013-09-12 10:40:00,57.33,57.34,57.22,57.22,27300.0,50.4007,50.4095,50.304,50.304,27300.0
2013-09-12 10:45:00,57.22,57.27,57.16,57.19,23500.0,50.304,50.348,50.2513,50.2777,23500.0
2013-09-12 10:50:00,57.17,57.21,57.16,57.17,7900.0,50.2601,50.2952,50.2513,50.2601,7900.0
2013-09-12 10:55:00,57.18,57.18,57.14,57.17,11900.0,50.2689,50.2689,50.2337,50.2601,11900.0
2013-09-12 11:00:00,57.18,57.19,57.16,57.16,4900.0,50.2689,50.2777,50.2513,50.2513,4900.0
2013-09-12 11:05:00,57.16,57.24,57.15,57.16,10500.0,50.2513,50.3216,50.2425,50.2513,10500.0
2013-09-12 11:10:00,57.16,57.18,57.13,57.14,6800.0,50.2513,50.2689,50.2249,50.2337,6800.0
2013-09-12 11:15:00,57.13,57.17,57.13,57.17,4800.0,50.2249,50.2601,50.2249,50.2601,4800.0
2013-09-12 11:20:00,57.17,57.24,57.17,57.24,9000.0,50.2601,50.3216,50.2601,50.3216,9000.0
2013-09-12 11:25:00,57.24,57.26,57.22,57.26,4300.0,50.3216,50.3392,50.304,50.3392,4300.0
2013-09-12 11:30:00,57.28,57.3,57.17,57.2,12700.0,50.3568,50.3744,50.2601,50.2865,12700.0
2013-09-12 11:35:00,57.21,57.22,57.13,57.17,16200.0,50.2952,50.304,50.2249,50.2601,16200.0
2013-09-12 11:40:00,57.17,57.23,57.17,57.19,4400.0,50.2601,50.3128,50.2601,50.2777,4400.0
2013-09-12 11:45:00,57.18,57.19,57.15,57.17,7200.0,50.2689,50.2777,50.2425,50.2601,7200.0
2013-09-12 11:50:00,57.18,57.19,57.08,57.09,8900.0,50.2689,50.2777,50.181,50.1897,8900.0
2013-09-12 11:55:00,57.1,57.11,57.03,57.04,8700.0,50.1985,50.2073,50.137,50.1458,8700.0
2013-09-12 12:00:00,57.03,57.03,56.99,57.0,8700.0,50.137,50.137,50.1018,50.1106,8700.0
2013-09-12 12:05:00,57.0,57.01,56.96,56.97,13700.0,50.1106,50.1194,50.0755,50.0843,13700.0
2013-09-12 12:10:00,56.98,56.98,56.9,56.9,13900.0,50.093,50.093,50.0227,50.0227,13900.0
2013-09-12 12:15:00,56.9,56.93,56.88,56.9,15600.0,50.0227,50.0491,50.0051,50.0227,15600.0
2013-09-12 12:20:00,56.91,56.91,56.8,56.8,18400.0,50.0315,50.0315,49.9348,49.9348,18400.0
2013-09-12 12:25:00,56.8,56.85,56.8,56.82,17800.0,49.9348,49.9788,49.9348,49.9524,17800.0
2013-09-12 12:30:00,56.82,56.83,56.78,56.81,20300.0,49.9524,49.9612,49.9172,49.9436,20300.0
2013-09-12 12:35:00,56.81,56.86,56.81,56.85,4300.0,49.9436,49.9875,49.9436,49.9788,4300.0
2013-09-12 12:40:00,56.87,56.9,56.87,56.9,1900.0,49.9963,50.0227,49.9963,50.0227,1900.0
2013-09-12 12:45:00,56.89,56.95,56.89,56.92,6500.0,50.0139,50.0667,50.0139,50.0403,6500.0
2013-09-12 12:50:00,56.92,56.96,56.91,56.96,3800.0,50.0403,50.0755,50.0315,50.0755,3800.0
2013-09-12 12:55:00,56.95,57.03,56.95,57.02,4400.0,50.0667,50.137,50.0667,50.1282,4400.0
2013-09-12 13:00:00,57.02,57.04,57.01,57.02,9700.0,50.1282,50.1458,50.1194,50.1282,9700.0
2013-09-12 13:05:00,57.02,57.06,57.01,57.05,10700.0,50.1282,50.1634,50.1194,50.1546,10700.0
2013-09-12 13:10:00,57.05,57.07,57.05,57.07,4100.0,50.1546,50.1722,50.1546,50.1722,4100.0
2013-09-12 13:15:00,57.06,57.1,57.06,57.08,18100.0,50.1634,50.1985,50.1634,50.181,18100.0
2013-09-12 13:20:00,57.08,57.09,57.07,57.08,10700.0,50.181,50.1897,50.1722,50.181,10700.0
2013-09-12 13:25:00,57.08,57.1,57.08,57.09,3300.0,50.181,50.1985,50.181,50.1897,3300.0
2013-09-12 13:30:00,57.09,57.11,57.09,57.09,7900.0,50.1897,50.2073,50.1897,50.1897,7900.0
2013-09-12 13:35:00,57.09,57.15,57.09,57.15,6000.0,50.1897,50.2425,50.1897,50.2425,6000.0
2013-09-12 13:40:00,57.14,57.14,57.11,57.11,4900.0,50.2337,50.2337,50.2073,50.2073,4900.0
2013-09-12 13:45:00,57.11,57.13,57.1,57.11,11100.0,50.2073,50.2249,50.1985,50.2073,11100.0
2013-09-12 13:50:00,57.12,57.18,57.11,57.17,7900.0,50.2161,50.2689,50.2073,50.2601,7900.0
2013-09-12 13:55:00,57.17,57.18,57.15,57.15,4700.0,50.2601,50.2689,50.2425,50.2425,4700.0
2013-09-12 14:00:00,57.15,57.25,57.15,57.23,16400.0,50.2425,50.3304,50.2425,50.3128,16400.0
2013-09-12 14:05:00,57.23,57.3,57.23,57.28,9300.0,50.3128,50.3744,50.3128,50.3568,9300.0
2013-09-12 14:10:00,57.28,57.29,57.22,57.24,12500.0,50.3568,50.3656,50.304,50.3216,12500.0
2013-09-12 14:15:00,57.25,57.27,57.23,57.24,7400.0,50.3304,50.348,50.3128,50.3216,7400.0
2013-09-12 14:20:00,57.24,57.25,57.2,57.2,6400.0,50.3216,50.3304,50.2865,50.2865,6400.0
2013-09-12 14:25:00,57.18,57.23,57.18,57.21,7200.0,50.2689,50.3128,50.2689,50.2952,7200.0
2013-09-12 14:30:00,57.22,57.25,57.19,57.19,7100.0,50.304,50.3304,50.2777,50.2777,7100.0
2013-09-12 14:35:00,57.2,57.2,57.12,57.13,8000.0,50.2865,50.2865,50.2161,50.2249,8000.0
2013-09-12 14:40:00,57.14,57.16,57.13,57.16,4900.0,50.2337,50.2513,50.2249,50.2513,4900.0
2013-09-12 14:45:00,57.18,57.2,57.17,57.2,4400.0,50.2689,50.2865,50.2601,50.2865,4400.0
2013-09-12 14:50:00,57.2,57.21,57.16,57.21,10600.0,50.2865,50.2952,50.2513,50.2952,10600.0
2013-09-12 14:55:00,57.21,57.25,57.21,57.25,8000.0,50.2952,50.3304,50.2952,50.3304,8000.0
2013-09-12 15:00:00,57.26,57.28,57.23,57.23,19500.0,50.3392,50.3568,50.3128,50.3128,19500.0
2013-09-12 15:05:00,57.22,57.27,57.21,57.21,16100.0,50.304,50.348,50.2952,50.2952,16100.0
2013-09-12 15:10:00,57.22,57.23,57.19,57.2,22300.0,50.304,50.3128,50.2777,50.2865,22300.0
2013-09-12 15:15:00,57.19,57.19,57.15,57.18,14600.0,50.2777,50.2777,50.2425,50.2689,14600.0
2013-09-12 15:20:00,57.18,57.2,57.15,57.17,14000.0,50.2689,50.2865,50.2425,50.2601,14000.0
2013-09-12 15:25:00,57.18,57.2,57.18,57.18,10500.0,50.2689,50.2865,50.2689,50.2689,10500.0
2013-09-12 15:30:00,57.19,57.2,57.15,57.15,23700.0,50.2777,50.2865,50.2425,50.2425,23700.0
2013-09-12 15:35:00,57.15,57.18,57.13,57.16,17800.0,50.2425,50.2689,50.2249,50.2513,17800.0
2013-09-12 15:40:00,57.16,57.17,57.16,57.16,56400.0,50.2513,50.2601,50.2513,50.2513,56400.0
2013-09-12 15:45:00,57.16,57.16,57.04,57.09,53300.0,50.2513,50.2513,50.1458,50.1897,53300.0
2013-09-12 15:50:00,57.08,57.08,57.01,57.03,61100.0,50.181,50.181,50.1194,50.137,61100.0
2013-09-12 15:55:00,57.02,57.2,57.01,57.16,175000.0,50.1282,50.2865,50.1194,50.2513,175000.0
2013-09-13 09:30:00,57.25,57.35,56.89,57.01,28900.0,50.3304,50.4183,50.0139,50.1194,28900.0
2013-09-13 09:35:00,57.04,57.26,56.98,57.21,15600.0,50.1458,50.3392,50.093,50.2952,15600.0
2013-09-13 09:40:00,57.21,57.32,57.18,57.27,12600.0,50.2952,50.3919,50.2689,50.348,12600.0
2013-09-13 09:45:00,57.26,57.28,57.12,57.12,17500.0,50.3392,50.3568,50.2161,50.2161,17500.0
2013-09-13 09:50:00,57.15,57.15,57.04,57.11,10600.0,50.2425,50.2425,50.1458,50.2073,10600.0
2013-09-13 09:55:00,57.11,57.11,56.96,57.01,7800.0,50.2073,50.2073,50.0755,50.1194,7800.0
2013-09-13 10:00:00,57.01,57.14,56.98,56.99,5100.0,50.1194,50.2337,50.093,50.1018,5100.0
2013-09-13 10:05:00,57.0,57.0,56.87,56.88,8600.0,50.1106,50.1106,49.9963,50.0051,8600.0
2013-09-13 10:10:00,56.89,56.9,56.81,56.81,11400.0,50.0139,50.0227,49.9436,49.9436,11400.0
2013-09-13 10:15:00,56.81,56.82,56.77,56.77,14600.0,49.9436,49.9524,49.9084,49.9084,14600.0
2013-09-13 10:20:00,56.79,56.8,56.72,56.73,26700.0,49.926,49.9348,49.8645,49.8733,26700.0
2013-09-13 10:25:00,56.73,56.73,56.69,56.7,16700.0,49.8733,49.8733,49.8381,49.8469,16700.0
2013-09-13 10:30:00,56.7,56.72,56.7,56.71,25900.0,49.8469,49.8645,49.8469,49.8557,25900.0
2013-09-13 10:35:00,56.72,56.73,56.69,56.72,31900.0,49.8645,49.8733,49.8381,49.8645,31900.0
2013-09-13 10:40:00,56.72,56.81,56.71,56.78,70800.0,49.8645,49.9436,49.8557,49.9172,70800.0
2013-09-13 10:45:00,56.78,56.79,56.72,56.73,17200.0,49.9172,49.926,49.8645,49.8733,17200.0
2013-09-13 10:50:00,56.73,56.81,56.72,56.81,30600.0,49.8733,49.9436,49.8645,49.9436,30600.0
2013-09-13 10:55:00,56.78,56.78,56.74,56.76,14100.0,49.9172,49.9172,49.8821,49.8996,14100.0
2013-09-13 11:00:00,56.77,56.79,56.76,56.76,12400.0,49.9084,49.926,49.8996,49.8996,12400.0
2013-09-13 11:05:00,56.74,56.79,56.74,56.77,13700.0,49.8821,49.926,49.8821,49.9084,13700.0
2013-09-13 11:10:00,56.78,56.8,56.75,56.75,12000.0,49.9172,49.9348,49.8908,49.8908,12000.0
2013-09-13 11:15:00,56.77,56.8,56.76,56.78,10100.0,49.9084,49.9348,49.8996,49.9172,10100.0
2013-09-13 11:20:00,56.77,56.8,56.73,56.8,10900.0,49.9084,49.9348,49.8733,49.9348,10900.0
2013-09-13 11:25:00,56.8,56.8,56.73,56.74,38900.0,49.9348,49.9348,49.8733,49.8821,38900.0
2013-09-13 11:30:00,56.75,56.76,56.73,56.75,10400.0,49.8908,49.8996,49.8733,49.8908,10400.0
2013-09-13 11:35:00,56.75,56.76,56.73,56.75,19900.0,49.8908,49.8996,49.8733,49.8908,19900.0
2013-09-13 11:40:00,56.75,56.76,56.74,56.76,10200.0,49.8908,49.8996,49.8821,49.8996,10200.0
2013-09-13 11:45:00,56.75,56.8,56.73,56.73,6500.0,49.8908,49.9348,49.8733,49.8733,6500.0
2013-09-13 11:50:00,56.73,56.8,56.72,56.8,9000.0,49.8733,49.9348,49.8645,49.9348,9000.0
2013-09-13 11:55:00,56.79,56.82,56.78,56.78,12000.0,49.926,49.9524,49.9172,49.9172,12000.0
2013-09-13 12:00:00,56.79,56.84,56.78,56.81,7500.0,49.926,49.97,49.9172,49.9436,7500.0
2013-09-13 12:05:00,56.81,56.84,56.75,56.77,28400.0,49.9436,49.97,49.8908,49.9084,28400.0
2013-09-13 12:10:00,56.76,56.76,56.69,56.7,17900.0,49.8996,49.8996,49.8381,49.8469,17900.0
2013-09-13 12:15:00,56.7,56.74,56.69,56.7,7200.0,49.8469,49.8821,49.8381,49.8469,7200.0
2013-09-13 12:20:00,56.69,56.76,56.68,56.76,8300.0,49.8381,49.8996,49.8293,49.8996,8300.0
2013-09-13 12:25:00,56.76,56.76,56.71,56.71,7100.0,49.8996,49.8996,49.8557,49.8557,7100.0
2013-09-13 12:30:00,56.71,56.74,56.7,56.74,8100.0,49.8557,49.8821,49.8469,49.8821,8100.0
2013-09-13 12:35:00,56.74,56.75,56.68,56.7,5700.0,49.8821,49.8908,49.8293,49.8469,5700.0
2013-09-13 12:40:00,56.7,56.71,56.66,56.66,6800.0,49.8469,49.8557,49.8117,49.8117,6800.0
2013-09-13 12:45:00,56.65,56.71,56.65,56.71,5000.0,49.8029,49.8557,49.8029,49.8557,5000.0
2013-09-13 12:50:00,56.7,56.72,56.66,56.68,5700.0,49.8469,49.8645,49.8117,49.8293,5700.0
2013-09-13 12:55:00,56.68,56.72,56.68,56.68,4900.0,49.8293,49.8645,49.8293,49.8293,4900.0
2013-09-13 13:00:00,56.7,56.76,56.7,56.76,8500.0,49.8469,49.8996,49.8469,49.8996,8500.0
2013-09-13 13:05:00,56.76,56.76,56.72,56.74,2900.0,49.8996,49.8996,49.8645,49.8821,2900.0
2013-09-13 13:10:00,56.73,56.74,56.71,56.72,6500.0,49.8733,49.8821,49.8557,49.8645,6500.0
2013-09-13 13:15:00,56.74,56.74,56.7,56.72,9200.0,49.8821,49.8821,49.8469,49.8645,9200.0
2013-09-13 13:20:00,56.72,56.72,56.68,56.68,11600.0,49.8645,49.8645,49.8293,49.8293,11600.0
2013-09-13 13:25:00,56.68,56.73,56.68,56.72,5300.0,49.8293,49.8733,49.8293,49.8645,5300.0
2013-09-13 13:30:00,56.71,56.76,56.7,56.76,7700.0,49.8557,49.8996,49.8469,49.8996,7700.0
2013-09-13 13:35:00,56.76,56.77,56.71,56.72,11400.0,49.8996,49.9084,49.8557,49.8645,11400.0
2013-09-13 13:40:00,56.72,56.74,56.71,56.73,8700.0,49.8645,49.8821,49.8557,49.8733,8700.0
2013-09-13 13:45:00,56.72,56.73,56.69,56.69,15400.0,49.8645,49.8733,49.8381,49.8381,15400.0
2013-09-13 13:50:00,56.7,56.73,56.7,56.72,9300.0,49.8469,49.8733,49.8469,49.8645,9300.0
2013-09-13 13:55:00,56.72,56.74,56.69,56.72,11400.0,49.8645,49.8821,49.8381,49.8645,11400.0
2013-09-13 14:00:00,56.72,56.75,56.72,56.73,13100.0,49.8645,49.8908,49.8645,49.8733,13100.0
2013-09-13 14:05:00,56.74,56.74,56.72,56.72,6800.0,49.8821,49.8821,49.8645,49.8645,6800.0
2013-09-13 14:10:00,56.74,56.74,56.66,56.67,21400.0,49.8821,49.8821,49.8117,49.8205,21400.0
2013-09-13 14:15:00,56.68,56.69,56.66,56.67,6500.0,49.8293,49.8381,49.8117,49.8205,6500.0
2013-09-13 14:20:00,56.67,56.71,56.67,56.68,16100.0,49.8205,49.8557,49.8205,49.8293,16100.0
2013-09-13 14:25:00,56.67,56.69,56.67,56.67,6300.0,49.8205,49.8381,49.8205,49.8205,6300.0
2013-09-13 14:30:00,56.67,56.69,56.64,56.66,16800.0,49.8205,49.8381,49.7941,49.8117,16800.0
2013-09-13 14:35:00,56.66,56.69,56.66,56.68,6900.0,49.8117,49.8381,49.8117,49.8293,6900.0
2013-09-13 14:40:00,56.68,56.71,56.66,56.69,15900.0,49.8293,49.8557,49.8117,49.8381,15900.0
2013-09-13 14:45:00,56.69,56.7,56.69,56.69,6500.0,49.8381,49.8469,49.8381,49.8381,6500.0
2013-09-13 14:50:00,56.69,56.72,56.68,56.72,11800.0,49.8381,49.8645,49.8293,49.8645,11800.0
2013-09-13 14:55:00,56.71,56.77,56.71,56.75,12100.0,49.8557,49.9084,49.8557,49.8908,12100.0
2013-09-13 15:00:00,56.75,56.76,56.73,56.74,7800.0,49.8908,49.8996,49.8733,49.8821,7800.0
2013-09-13 15:05:00,56.74,56.79,56.72,56.79,42900.0,49.8821,49.926,49.8645,49.926,42900.0
2013-09-13 15:10:00,56.79,56.84,56.78,56.83,18400.0,49.926,49.97,49.9172,49.9612,18400.0
2013-09-13 15:15:00,56.83,56.86,56.83,56.84,16400.0,49.9612,49.9875,49.9612,49.97,16400.0
2013-09-13 15:20:00,56.84,56.88,56.84,56.86,14200.0,49.97,50.0051,49.97,49.9875,14200.0
2013-09-13 15:25:00,56.86,56.88,56.85,56.87,9600.0,49.9875,50.0051,49.9788,49.9963,9600.0
2013-09-13 15:30:00,56.86,56.87,56.81,56.84,27900.0,49.9875,49.9963,49.9436,49.97,27900.0
2013-09-13 15:35:00,56.83,56.84,56.78,56.78,25300.0,49.9612,49.97,49.9172,49.9172,25300.0
2013-09-13 15:40:00,56.78,56.79,56.73,56.73,31700.0,49.9172,49.926,49.8733,49.8733,31700.0
2013-09-13 15:45:00,56.73,56.8,56.71,56.78,64800.0,49.8733,49.9348,49.8557,49.9172,64800.0
2013-09-13 15:50:00,56.78,56.79,56.74,56.74,47600.0,49.9172,49.926,49.8821,49.8821,47600.0
2013-09-13 15:55:00,56.74,56.84,56.72,56.84,82200.0,49.8821,49.97,49.8645,49.97,82200.0
2013-09-16 09:30:00,57.4,57.57,57.25,57.53,142600.0,50.4623,50.6117,50.3304,50.5766,142600.0
2013-09-16 09:35:00,57.55,57.55,57.41,57.45,19700.0,50.5941,50.5941,50.4711,50.5062,19700.0
2013-09-16 09:40:00,57.44,57.49,57.39,57.48,13600.0,50.4974,50.5414,50.4535,50.5326,13600.0
2013-09-16 09:45:00,57.49,57.49,57.34,57.41,20800.0,50.5414,50.5414,50.4095,50.4711,20800.0
2013-09-16 09:50:00,57.41,57.46,57.31,57.43,40800.0,50.4711,50.515,50.3832,50.4887,40800.0
2013-09-16 09:55:00,57.43,57.43,57.34,57.35,10200.0,50.4887,50.4887,50.4095,50.4183,10200.0
2013-09-16 10:00:00,57.37,57.45,57.31,57.34,18800.0,50.4359,50.5062,50.3832,50.4095,18800.0
2013-09-16 10:05:00,57.34,57.39,57.28,57.36,22800.0,50.4095,50.4535,50.3568,50.4271,22800.0
2013-09-16 10:10:00,57.37,57.38,57.3,57.3,14000.0,50.4359,50.4447,50.3744,50.3744,14000.0
2013-09-16 10:15:00,57.33,57.37,57.32,57.33,10100.0,50.4007,50.4359,50.3919,50.4007,10100.0
2013-09-16 10:20:00,57.33,57.41,57.32,57.39,14800.0,50.4007,50.4711,50.3919,50.4535,14800.0
2013-09-16 10:25:00,57.39,57.39,57.34,57.34,12300.0,50.4535,50.4535,50.4095,50.4095,12300.0
2013-09-16 10:30:00,57.34,57.39,57.34,57.35,28800.0,50.4095,50.4535,50.4095,50.4183,28800.0
2013-09-16 10:35:00,57.36,57.39,57.34,57.34,29700.0,50.4271,50.4535,50.4095,50.4095,29700.0
2013-09-16 10:40:00,57.35,57.36,57.27,57.29,24200.0,50.4183,50.4271,50.348,50.3656,24200.0
2013-09-16 10:45:00,57.3,57.37,57.3,57.34,22800.0,50.3744,50.4359,50.3744,50.4095,22800.0
2013-09-16 10:50:00,57.34,57.38,57.32,57.34,19300.0,50.4095,50.4447,50.3919,50.4095,19300.0
2013-09-16 10:55:00,57.36,57.36,57.32,57.34,9200.0,50.4271,50.4271,50.3919,50.4095,9200.0
2013-09-16 11:00:00,57.34,57.39,57.32,57.33,28600.0,50.4095,50.4535,50.3919,50.4007,28600.0
2013-09-16 11:05:00,57.33,57.34,57.32,57.33,29000.0,50.4007,50.4095,50.3919,50.4007,29000.0
2013-09-16 11:10:00,57.33,57.39,57.32,57.35,36200.0,50.4007,50.4535,50.3919,50.4183,36200.0
2013-09-16 11:15:00,57.35,57.38,57.34,57.36,22700.0,50.4183,50.4447,50.4095,50.4271,22700.0
2013-09-16 11:20:00,57.35,57.35,57.3,57.32,22100.0,50.4183,50.4183,50.3744,50.3919,22100.0
2013-09-16 11:25:00,57.32,57.35,57.29,57.34,35200.0,50.3919,50.4183,50.3656,50.4095,35200.0
2013-09-16 11:30:00,57.35,57.36,57.33,57.33,16600.0,50.4183,50.4271,50.4007,50.4007,16600.0
2013-09-16 11:35:00,57.33,57.36,57.3,57.36,15800.0,50.4007,50.4271,50.3744,50.4271,15800.0
2013-09-16 11:40:00,57.35,57.36,57.34,57.35,35200.0,50.4183,50.4271,50.4095,50.4183,35200.0
2013-09-16 11:45:00,57.36,57.36,57.32,57.34,8500.0,50.4271,50.4271,50.3919,50.4095,8500.0
2013-09-16 11:50:00,57.34,57.35,57.33,57.33,8900.0,50.4095,50.4183,50.4007,50.4007,8900.0
2013-09-16 11:55:00,57.33,57.35,57.32,57.34,20400.0,50.4007,50.4183,50.3919,50.4095,20400.0
2013-09-16 12:00:00,57.34,57.38,57.33,57.34,22000.0,50.4095,50.4447,50.4007,50.4095,22000.0
2013-09-16 12:05:00,57.33,57.34,57.3,57.3,25300.0,50.4007,50.4095,50.3744,50.3744,25300.0
2013-09-16 12:10:00,57.3,57.33,57.29,57.33,30800.0,50.3744,50.4007,50.3656,50.4007,30800.0
2013-09-16 12:15:00,57.33,57.35,57.3,57.3,41500.0,50.4007,50.4183,50.3744,50.3744,41500.0
2013-09-16 12:20:00,57.32,57.34,57.3,57.32,7200.0,50.3919,50.4095,50.3744,50.3919,7200.0
2013-09-16 12:25:00,57.33,57.33,57.29,57.32,14100.0,50.4007,50.4007,50.3656,50.3919,14100.0
2013-09-16 12:30:00,57.32,57.35,57.31,57.32,26900.0,50.3919,50.4183,50.3832,50.3919,26900.0
2013-09-16 12:35:00,57.33,57.33,57.3,57.31,5600.0,50.4007,50.4007,50.3744,50.3832,5600.0
2013-09-16 12:40:00,57.3,57.31,57.21,57.23,12300.0,50.3744,50.3832,50.2952,50.3128,12300.0
2013-09-16 12:45:00,57.22,57.24,57.21,57.22,32000.0,50.304,50.3216,50.2952,50.304,32000.0
2013-09-16 12:50:00,57.21,57.27,57.21,57.27,19100.0,50.2952,50.348,50.2952,50.348,19100.0
2013-09-16 12:55:00,57.25,57.26,57.21,57.24,20000.0,50.3304,50.3392,50.2952,50.3216,20000.0
2013-09-16 13:00:00,57.24,57.27,57.23,57.27,6500.0,50.3216,50.348,50.3128,50.348,6500.0
2013-09-16 13:05:00,57.27,57.27,57.18,57.18,7300.0,50.348,50.348,50.2689,50.2689,7300.0
2013-09-16 13:10:00,57.17,57.21,57.15,57.21,18200.0,50.2601,50.2952,50.2425,50.2952,18200.0
2013-09-16 13:15:00,57.21,57.23,56.57,57.08,156500.0,50.2952,50.3128,49.7326,50.181,156500.0
2013-09-16 13:20:00,57.08,57.17,57.04,57.15,43600.0,50.181,50.2601,50.1458,50.2425,43600.0
2013-09-16 13:25:00,57.14,57.15,57.1,57.11,9600.0,50.2337,50.2425,50.1985,50.2073,9600.0
2013-09-16 13:30:00,57.11,57.18,57.11,57.16,27700.0,50.2073,50.2689,50.2073,50.2513,27700.0
2013-09-16 13:35:00,57.17,57.2,57.15,57.17,10200.0,50.2601,50.2865,50.2425,50.2601,10200.0
2013-09-16 13:40:00,57.17,57.17,57.01,57.07,14900.0,50.2601,50.2601,50.1194,50.1722,14900.0
2013-09-16 13:45:00,57.07,57.11,57.07,57.1,10900.0,50.1722,50.2073,50.1722,50.1985,10900.0
2013-09-16 13:50:00,57.11,57.16,57.11,57.13,16300.0,50.2073,50.2513,50.2073,50.2249,16300.0
2013-09-16 13:55:00,57.12,57.12,57.07,57.1,15900.0,50.2161,50.2161,50.1722,50.1985,15900.0
2013-09-16 14:00:00,57.1,57.15,57.1,57.12,19800.0,50.1985,50.2425,50.1985,50.2161,19800.0
2013-09-16 14:05:00,57.12,57.13,57.11,57.11,20900.0,50.2161,50.2249,50.2073,50.2073,20900.0
2013-09-16 14:10:00,57.11,57.12,57.1,57.11,13100.0,50.2073,50.2161,50.1985,50.2073,13100.0
2013-09-16 14:15:00,57.11,57.16,57.1,57.14,24000.0,50.2073,50.2513,50.1985,50.2337,24000.0
2013-09-16 14:20:00,57.15,57.16,57.13,57.14,68400.0,50.2425,50.2513,50.2249,50.2337,68400.0
2013-09-16 14:25:00,57.13,57.15,57.12,57.12,11500.0,50.2249,50.2425,50.2161,50.2161,11500.0
2013-09-16 14:30:00,57.12,57.14,57.09,57.11,46700.0,50.2161,50.2337,50.1897,50.2073,46700.0
2013-09-16 14:35:00,57.1,57.15,57.07,57.12,86100.0,50.1985,50.2425,50.1722,50.2161,86100.0
2013-09-16 14:40:00,57.12,57.15,57.11,57.14,22800.0,50.2161,50.2425,50.2073,50.2337,22800.0
2013-09-16 14:45:00,57.13,57.18,57.13,57.16,25100.0,50.2249,50.2689,50.2249,50.2513,25100.0
2013-09-16 14:50:00,57.15,57.16,57.12,57.13,40500.0,50.2425,50.2513,50.2161,50.2249,40500.0
2013-09-16 14:55:00,57.13,57.15,57.11,57.11,17700.0,50.2249,50.2425,50.2073,50.2073,17700.0
2013-09-16 15:00:00,57.11,57.13,57.11,57.12,32800.0,50.2073,50.2249,50.2073,50.2161,32800.0
2013-09-16 15:05:00,57.12,57.15,57.12,57.15,30500.0,50.2161,50.2425,50.2161,50.2425,30500.0
2013-09-16 15:10:00,57.16,57.17,57.14,57.17,17700.0,50.2513,50.2601,50.2337,50.2601,17700.0
2013-09-16 15:15:00,57.16,57.17,57.15,57.16,13600.0,50.2513,50.2601,50.2425,50.2513,13600.0
2013-09-16 15:20:00,57.16,57.16,57.13,57.14,25700.0,50.2513,50.2513,50.2249,50.2337,25700.0
2013-09-16 15:25:00,57.14,57.15,57.11,57.11,31700.0,50.2337,50.2425,50.2073,50.2073,31700.0
2013-09-16 15:30:00,57.11,57.13,57.09,57.11,56800.0,50.2073,50.2249,50.1897,50.2073,56800.0
2013-09-16 15:35:00,57.1,57.13,57.1,57.11,53000.0,50.1985,50.2249,50.1985,50.2073,53000.0
2013-09-16 15:40:00,57.11,57.11,57.0,57.0,43500.0,50.2073,50.2073,50.1106,50.1106,43500.0
2013-09-16 15:45:00,56.99,57.02,56.97,56.97,60000.0,50.1018,50.1282,50.0843,50.0843,60000.0
2013-09-16 15:50:00,56.98,57.03,56.97,56.99,92300.0,50.093,50.137,50.0843,50.1018,92300.0
2013-09-16 15:55:00,56.99,57.05,56.95,57.01,172400.0,50.1018,50.1546,50.0667,50.1194,172400.0
2013-09-17 09:30:00,57.07,57.31,57.04,57.24,16500.0,50.1722,50.3832,50.1458,50.3216,16500.0
2013-09-17 09:35:00,57.27,57.31,57.12,57.17,4300.0,50.348,50.3832,50.2161,50.2601,4300.0
2013-09-17 09:40:00,57.21,57.42,57.19,57.22,34300.0,50.2952,50.4799,50.2777,50.304,34300.0
2013-09-17 09:45:00,57.19,57.39,57.19,57.27,21900.0,50.2777,50.4535,50.2777,50.348,21900.0
2013-09-17 09:50:00,57.29,57.45,57.27,57.44,32900.0,50.3656,50.5062,50.348,50.4974,32900.0
2013-09-17 09:55:00,57.44,57.46,57.38,57.41,19600.0,50.4974,50.515,50.4447,50.4711,19600.0
2013-09-17 10:00:00,57.4,57.46,57.34,57.34,7700.0,50.4623,50.515,50.4095,50.4095,7700.0
2013-09-17 10:05:00,57.38,57.41,57.34,57.38,20800.0,50.4447,50.4711,50.4095,50.4447,20800.0
2013-09-17 10:10:00,57.39,57.4,57.35,57.37,7900.0,50.4535,50.4623,50.4183,50.4359,7900.0
2013-09-17 10:15:00,57.39,57.4,57.37,57.4,7200.0,50.4535,50.4623,50.4359,50.4623,7200.0
2013-09-17 10:20:00,57.4,57.4,57.33,57.35,7800.0,50.4623,50.4623,50.4007,50.4183,7800.0
2013-09-17 10:25:00,57.36,57.4,57.34,57.35,5200.0,50.4271,50.4623,50.4095,50.4183,5200.0
2013-09-17 10:30:00,57.36,57.4,57.36,57.38,12400.0,50.4271,50.4623,50.4271,50.4447,12400.0
2013-09-17 10:35:00,57.39,57.39,57.22,57.22,7000.0,50.4535,50.4535,50.304,50.304,7000.0
2013-09-17 10:40:00,57.23,57.25,57.19,57.21,16400.0,50.3128,50.3304,50.2777,50.2952,16400.0
2013-09-17 10:45:00,57.21,57.27,57.21,57.26,13500.0,50.2952,50.348,50.2952,50.3392,13500.0
2013-09-17 10:50:00,57.26,57.28,57.24,57.24,14500.0,50.3392,50.3568,50.3216,50.3216,14500.0
2013-09-17 10:55:00,57.26,57.27,57.23,57.24,17900.0,50.3392,50.348,50.3128,50.3216,17900.0
2013-09-17 11:00:00,57.23,57.34,57.23,57.32,12900.0,50.3128,50.4095,50.3128,50.3919,12900.0
2013-09-17 11:05:00,57.32,57.34,57.3,57.3,5400.0,50.3919,50.4095,50.3744,50.3744,5400.0
2013-09-17 11:10:00,57.3,57.3,57.23,57.24,16100.0,50.3744,50.3744,50.3128,50.3216,16100.0
2013-09-17 11:15:00,57.24,57.31,57.24,57.26,15700.0,50.3216,50.3832,50.3216,50.3392,15700.0
2013-09-17 11:20:00,57.27,57.27,57.25,57.26,20700.0,50.348,50.348,50.3304,50.3392,20700.0
2013-09-17 11:25:00,57.25,57.32,57.25,57.25,16900.0,50.3304,50.3919,50.3304,50.3304,16900.0
2013-09-17 11:30:00,57.26,57.27,57.23,57.25,36600.0,50.3392,50.348,50.3128,50.3304,36600.0
2013-09-17 11:35:00,57.26,57.3,57.25,57.3,25700.0,50.3392,50.3744,50.3304,50.3744,25700.0
2013-09-17 11:40:00,57.31,57.35,57.31,57.35,4500.0,50.3832,50.4183,50.3832,50.4183,4500.0
2013-09-17 11:45:00,57.35,57.36,57.28,57.29,12000.0,50.4183,50.4271,50.3568,50.3656,12000.0
2013-09-17 11:50:00,57.29,57.3,57.26,57.27,5300.0,50.3656,50.3744,50.3392,50.348,5300.0
2013-09-17 11:55:00,57.27,57.32,57.27,57.31,8200.0,50.348,50.3919,50.348,50.3832,8200.0
2013-09-17 12:00:00,57.31,57.37,57.3,57.37,10900.0,50.3832,50.4359,50.3744,50.4359,10900.0
2013-09-17 12:05:00,57.36,57.4,57.36,57.38,7300.0,50.4271,50.4623,50.4271,50.4447,7300.0
2013-09-17 12:10:00,57.39,57.41,57.36,57.39,6000.0,50.4535,50.4711,50.4271,50.4535,6000.0
2013-09-17 12:15:00,57.38,57.43,57.36,57.39,17300.0,50.4447,50.4887,50.4271,50.4535,17300.0
2013-09-17 12:20:00,57.41,57.41,57.38,57.4,8800.0,50.4711,50.4711,50.4447,50.4623,8800.0
2013-09-17 12:25:00,57.39,57.4,57.38,57.39,9700.0,50.4535,50.4623,50.4447,50.4535,9700.0
2013-09-17 12:30:00,57.38,57.41,57.35,57.35,16000.0,50.4447,50.4711,50.4183,50.4183,16000.0
2013-09-17 12:35:00,57.35,57.35,57.33,57.34,4600.0,50.4183,50.4183,50.4007,50.4095,4600.0
2013-09-17 12:40:00,57.35,57.38,57.33,57.37,11700.0,50.4183,50.4447,50.4007,50.4359,11700.0
2013-09-17 12:45:00,57.36,57.37,57.33,57.36,9900.0,50.4271,50.4359,50.4007,50.4271,9900.0
2013-09-17 12:50:00,57.36,57.37,57.34,57.36,11700.0,50.4271,50.4359,50.4095,50.4271,11700.0
2013-09-17 12:55:00,57.36,57.39,57.36,57.38,3400.0,50.4271,50.4535,50.4271,50.4447,3400.0
2013-09-17 13:00:00,57.38,57.41,57.36,57.39,12100.0,50.4447,50.4711,50.4271,50.4535,12100.0
2013-09-17 13:05:00,57.38,57.39,57.35,57.36,7700.0,50.4447,50.4535,50.4183,50.4271,7700.0
2013-09-17 13:10:00,57.36,57.37,57.35,57.36,10400.0,50.4271,50.4359,50.4183,50.4271,10400.0
2013-09-17 13:15:00,57.36,57.36,57.33,57.35,14300.0,50.4271,50.4271,50.4007,50.4183,14300.0
2013-09-17 13:20:00,57.35,57.37,57.34,57.36,19300.0,50.4183,50.4359,50.4095,50.4271,19300.0
2013-09-17 13:25:00,57.36,57.39,57.35,57.36,26400.0,50.4271,50.4535,50.4183,50.4271,26400.0
2013-09-17 13:30:00,57.36,57.36,57.34,57.36,15900.0,50.4271,50.4271,50.4095,50.4271,15900.0
2013-09-17 13:35:00,57.36,57.36,57.36,57.36,2000.0,50.4271,50.4271,50.4271,50.4271,2000.0
2013-09-17 13:40:00,57.36,57.42,57.36,57.4,22800.0,50.4271,50.4799,50.4271,50.4623,22800.0
2013-09-17 13:45:00,57.4,57.43,57.39,57.4,20900.0,50.4623,50.4887,50.4535,50.4623,20900.0
2013-09-17 13:50:00,57.4,57.42,57.38,57.4,17600.0,50.4623,50.4799,50.4447,50.4623,17600.0
2013-09-17 13:55:00,57.4,57.41,57.37,57.4,19000.0,50.4623,50.4711,50.4359,50.4623,19000.0
2013-09-17 14:00:00,57.4,57.41,57.36,57.39,13900.0,50.4623,50.4711,50.4271,50.4535,13900.0
2013-09-17 14:05:00,57.4,57.4,57.37,57.38,5600.0,50.4623,50.4623,50.4359,50.4447,5600.0
2013-09-17 14:10:00,57.37,57.4,57.35,57.4,12200.0,50.4359,50.4623,50.4183,50.4623,12200.0
2013-09-17 14:15:00,57.39,57.42,57.38,57.4,19800.0,50.4535,50.4799,50.4447,50.4623,19800.0
2013-09-17 14:20:00,57.41,57.41,57.37,57.39,15600.0,50.4711,50.4711,50.4359,50.4535,15600.0
2013-09-17 14:25:00,57.38,57.4,57.37,57.38,6400.0,50.4447,50.4623,50.4359,50.4447,6400.0
2013-09-17 14:30:00,57.38,57.41,57.38,57.4,13200.0,50.4447,50.4711,50.4447,50.4623,13200.0
2013-09-17 14:35:00,57.4,57.41,57.39,57.4,15900.0,50.4623,50.4711,50.4535,50.4623,15900.0
2013-09-17 14:40:00,57.4,57.41,57.39,57.4,10900.0,50.4623,50.4711,50.4535,50.4623,10900.0
2013-09-17 14:45:00,57.4,57.41,57.38,57.38,20200.0,50.4623,50.4711,50.4447,50.4447,20200.0
2013-09-17 14:50:00,57.37,57.41,57.36,57.4,11700.0,50.4359,50.4711,50.4271,50.4623,11700.0
2013-09-17 14:55:00,57.4,57.41,57.36,57.37,16900.0,50.4623,50.4711,50.4271,50.4359,16900.0
2013-09-17 15:00:00,57.36,57.41,57.36,57.38,17000.0,50.4271,50.4711,50.4271,50.4447,17000.0
2013-09-17 15:05:00,57.39,57.4,57.36,57.39,12100.0,50.4535,50.4623,50.4271,50.4535,12100.0
2013-09-17 15:10:00,57.39,57.42,57.38,57.39,20000.0,50.4535,50.4799,50.4447,50.4535,20000.0
2013-09-17 15:15:00,57.39,57.41,57.37,57.41,10600.0,50.4535,50.4711,50.4359,50.4711,10600.0
2013-09-17 15:20:00,57.4,57.45,57.39,57.4,32800.0,50.4623,50.5062,50.4535,50.4623,32800.0
2013-09-17 15:25:00,57.4,57.43,57.36,57.4,63700.0,50.4623,50.4887,50.4271,50.4623,63700.0
2013-09-17 15:30:00,57.39,57.43,57.37,57.42,43900.0,50.4535,50.4887,50.4359,50.4799,43900.0
2013-09-17 15:35:00,57.42,57.53,57.42,57.52,70000.0,50.4799,50.5766,50.4799,50.5678,70000.0
2013-09-17 15:40:00,57.52,57.57,57.47,57.49,72600.0,50.5678,50.6117,50.5238,50.5414,72600.0
2013-09-17 15:45:00,57.5,57.52,57.48,57.51,166300.0,50.5502,50.5678,50.5326,50.559,166300.0
2013-09-17 15:50:00,57.51,57.51,57.39,57.39,80800.0,50.559,50.559,50.4535,50.4535,80800.0
2013-09-17 15:55:00,57.4,57.42,57.25,57.32,181000.0,50.4623,50.4799,50.3304,50.3919,181000.0
2013-09-18 09:30:00,57.35,57.72,57.35,57.66,32000.0,50.4183,50.7436,50.4183,50.6909,32000.0
2013-09-18 09:35:00,57.66,57.68,57.55,57.55,34200.0,50.6909,50.7084,50.5941,50.5941,34200.0
2013-09-18 09:40:00,57.54,57.71,57.45,57.55,11000.0,50.5854,50.7348,50.5062,50.5941,11000.0
2013-09-18 09:45:00,57.59,57.59,57.49,57.54,8900.0,50.6293,50.6293,50.5414,50.5854,8900.0
2013-09-18 09:50:00,57.51,57.57,57.49,57.52,17500.0,50.559,50.6117,50.5414,50.5678,17500.0
2013-09-18 09:55:00,57.51,57.54,57.5,57.51,4000.0,50.559,50.5854,50.5502,50.559,4000.0
2013-09-18 10:00:00,57.53,57.58,57.5,57.57,20400.0,50.5766,50.6205,50.5502,50.6117,20400.0
2013-09-18 10:05:00,57.62,57.72,57.5,57.5,33200.0,50.6557,50.7436,50.5502,50.5502,33200.0
2013-09-18 10:10:00,57.5,57.51,57.43,57.46,13700.0,50.5502,50.559,50.4887,50.515,13700.0
2013-09-18 10:15:00,57.48,57.49,57.41,57.47,7100.0,50.5326,50.5414,50.4711,50.5238,7100.0
2013-09-18 10:20:00,57.46,57.52,57.41,57.46,34000.0,50.515,50.5678,50.4711,50.515,34000.0
2013-09-18 10:25:00,57.47,57.55,57.44,57.55,11900.0,50.5238,50.5941,50.4974,50.5941,11900.0
2013-09-18 10:30:00,57.53,57.58,57.5,57.51,25400.0,50.5766,50.6205,50.5502,50.559,25400.0
2013-09-18 10:35:00,57.51,57.53,57.49,57.5,32400.0,50.559,50.5766,50.5414,50.5502,32400.0
2013-09-18 10:40:00,57.52,57.52,57.47,57.51,14900.0,50.5678,50.5678,50.5238,50.559,14900.0
2013-09-18 10:45:00,57.47,57.52,57.47,57.5,28300.0,50.5238,50.5678,50.5238,50.5502,28300.0
2013-09-18 10:50:00,57.52,57.55,57.5,57.54,25200.0,50.5678,50.5941,50.5502,50.5854,25200.0
2013-09-18 10:55:00,57.55,57.56,57.5,57.52,25200.0,50.5941,50.6029,50.5502,50.5678,25200.0
2013-09-18 11:00:00,57.52,57.61,57.5,57.52,34300.0,50.5678,50.6469,50.5502,50.5678,34300.0
2013-09-18 11:05:00,57.54,57.55,57.46,57.51,60600.0,50.5854,50.5941,50.515,50.559,60600.0
2013-09-18 11:10:00,57.5,57.52,57.47,57.51,31800.0,50.5502,50.5678,50.5238,50.559,31800.0
2013-09-18 11:15:00,57.5,57.51,57.46,57.46,3500.0,50.5502,50.559,50.515,50.515,3500.0
2013-09-18 11:20:00,57.45,57.53,57.45,57.53,10900.0,50.5062,50.5766,50.5062,50.5766,10900.0
2013-09-18 11:25:00,57.51,57.52,57.48,57.51,20500.0,50.559,50.5678,50.5326,50.559,20500.0
2013-09-18 11:30:00,57.5,57.53,57.5,57.5,10000.0,50.5502,50.5766,50.5502,50.5502,10000.0
2013-09-18 11:35:00,57.52,57.53,57.49,57.52,14700.0,50.5678,50.5766,50.5414,50.5678,14700.0
2013-09-18 11:40:00,57.5,57.53,57.49,57.53,11000.0,50.5502,50.5766,50.5414,50.5766,11000.0
2013-09-18 11:45:00,57.51,57.56,57.5,57.55,6100.0,50.559,50.6029,50.5502,50.5941,6100.0
2013-09-18 11:50:00,57.55,57.56,57.5,57.51,11400.0,50.5941,50.6029,50.5502,50.559,11400.0
2013-09-18 11:55:00,57.5,57.52,57.47,57.47,66000.0,50.5502,50.5678,50.5238,50.5238,66000.0
2013-09-18 12:00:00,57.47,57.49,57.46,57.49,11800.0,50.5238,50.5414,50.515,50.5414,11800.0
2013-09-18 12:05:00,57.49,57.49,57.43,57.44,33400.0,50.5414,50.5414,50.4887,50.4974,33400.0
2013-09-18 12:10:00,57.42,57.43,57.36,57.36,6900.0,50.4799,50.4887,50.4271,50.4271,6900.0
2013-09-18 12:15:00,57.35,57.37,57.32,57.36,23900.0,50.4183,50.4359,50.3919,50.4271,23900.0
2013-09-18 12:20:00,57.36,57.36,57.27,57.36,55000.0,50.4271,50.4271,50.348,50.4271,55000.0
2013-09-18 12:25:00,57.35,57.37,57.31,57.33,11600.0,50.4183,50.4359,50.3832,50.4007,11600.0
2013-09-18 12:30:00,57.33,57.35,57.32,57.34,12400.0,50.4007,50.4183,50.3919,50.4095,12400.0
2013-09-18 12:35:00,57.34,57.4,57.34,57.4,14500.0,50.4095,50.4623,50.4095,50.4623,14500.0
2013-09-18 12:40:00,57.4,57.41,57.39,57.4,16900.0,50.4623,50.4711,50.4535,50.4623,16900.0
2013-09-18 12:45:00,57.39,57.4,57.33,57.33,12000.0,50.4535,50.4623,50.4007,50.4007,12000.0
2013-09-18 12:50:00,57.33,57.35,57.3,57.35,11700.0,50.4007,50.4183,50.3744,50.4183,11700.0
2013-09-18 12:55:00,57.34,57.35,57.3,57.35,22400.0,50.4095,50.4183,50.3744,50.4183,22400.0
2013-09-18 13:00:00,57.35,57.39,57.34,57.35,17400.0,50.4183,50.4535,50.4095,50.4183,17400.0
2013-09-18 13:05:00,57.34,57.35,57.3,57.31,22800.0,50.4095,50.4183,50.3744,50.3832,22800.0
2013-09-18 13:10:00,57.32,57.38,57.32,57.35,14200.0,50.3919,50.4447,50.3919,50.4183,14200.0
2013-09-18 13:15:00,57.37,57.38,57.35,57.37,9600.0,50.4359,50.4447,50.4183,50.4359,9600.0
2013-09-18 13:20:00,57.38,57.41,57.36,57.38,16100.0,50.4447,50.4711,50.4271,50.4447,16100.0
2013-09-18 13:25:00,57.38,57.42,57.37,57.41,9600.0,50.4447,50.4799,50.4359,50.4711,9600.0
2013-09-18 13:30:00,57.42,57.42,57.38,57.4,10500.0,50.4799,50.4799,50.4447,50.4623,10500.0
2013-09-18 13:35:00,57.39,57.41,57.35,57.35,49200.0,50.4535,50.4711,50.4183,50.4183,49200.0
2013-09-18 13:40:00,57.36,57.37,57.34,57.37,6700.0,50.4271,50.4359,50.4095,50.4359,6700.0
2013-09-18 13:45:00,57.37,57.44,57.37,57.44,8000.0,50.4359,50.4974,50.4359,50.4974,8000.0
2013-09-18 13:50:00,57.43,57.44,57.39,57.39,22700.0,50.4887,50.4974,50.4535,50.4535,22700.0
2013-09-18 13:55:00,57.39,57.41,57.39,57.4,17200.0,50.4535,50.4711,50.4535,50.4623,17200.0
2013-09-18 14:00:00,57.4,57.67,57.39,57.51,98300.0,50.4623,50.6996,50.4535,50.559,98300.0
2013-09-18 14:05:00,57.52,57.66,57.48,57.62,135800.0,50.5678,50.6909,50.5326,50.6557,135800.0
2013-09-18 14:10:00,57.65,57.96,57.64,57.86,49100.0,50.6821,50.9546,50.6733,50.8667,49100.0
2013-09-18 14:15:00,57.85,57.88,57.83,57.85,10800.0,50.8579,50.8843,50.8403,50.8579,10800.0
2013-09-18 14:20:00,57.85,58.14,57.85,58.07,62300.0,50.8579,51.1128,50.8579,51.0513,62300.0
2013-09-18 14:25:00,58.04,58.1,57.96,57.99,70000.0,51.0249,51.0777,50.9546,50.981,70000.0
2013-09-18 14:30:00,57.98,58.02,57.92,57.98,33800.0,50.9722,51.0073,50.9194,50.9722,33800.0
2013-09-18 14:35:00,57.98,57.99,57.93,57.93,28200.0,50.9722,50.981,50.9282,50.9282,28200.0
2013-09-18 14:40:00,57.94,57.97,57.92,57.93,22800.0,50.937,50.9634,50.9194,50.9282,22800.0
2013-09-18 14:45:00,57.95,58.02,57.94,58.0,34300.0,50.9458,51.0073,50.937,50.9898,34300.0
2013-09-18 14:50:00,57.99,58.02,57.98,58.01,52600.0,50.981,51.0073,50.9722,50.9986,52600.0
2013-09-18 14:55:00,58.0,58.1,57.99,58.1,26100.0,50.9898,51.0777,50.981,51.0777,26100.0
2013-09-18 15:00:00,58.11,58.14,58.06,58.06,45500.0,51.0865,51.1128,51.0425,51.0425,45500.0
2013-09-18 15:05:00,58.05,58.05,57.98,57.99,41000.0,51.0337,51.0337,50.9722,50.981,41000.0
2013-09-18 15:10:00,57.99,58.02,57.98,57.99,47500.0,50.981,51.0073,50.9722,50.981,47500.0
2013-09-18 15:15:00,57.99,58.01,57.97,57.99,76800.0,50.981,50.9986,50.9634,50.981,76800.0
2013-09-18 15:20:00,58.0,58.0,57.91,57.95,83700.0,50.9898,50.9898,50.9106,50.9458,83700.0
2013-09-18 15:25:00,57.95,57.95,57.88,57.9,54700.0,50.9458,50.9458,50.8843,50.9018,54700.0
2013-09-18 15:30:00,57.9,57.92,57.87,57.9,71800.0,50.9018,50.9194,50.8755,50.9018,71800.0
2013-09-18 15:35:00,57.9,57.95,57.88,57.95,152800.0,50.9018,50.9458,50.8843,50.9458,152800.0
2013-09-18 15:40:00,57.95,57.95,57.88,57.9,60200.0,50.9458,50.9458,50.8843,50.9018,60200.0
2013-09-18 15:45:00,57.9,57.91,57.89,57.91,67700.0,50.9018,50.9106,50.8931,50.9106,67700.0
2013-09-18 15:50:00,57.91,57.92,57.89,57.9,91700.0,50.9106,50.9194,50.8931,50.9018,91700.0
2013-09-18 15:55:00,57.89,57.95,57.89,57.92,128900.0,50.8931,50.9458,50.8931,50.9194,128900.0
2013-09-19 09:30:00,58.1,58.15,57.97,58.08,42200.0,51.0777,51.1216,50.9634,51.0601,42200.0
2013-09-19 09:35:00,58.09,58.11,58.0,58.02,10700.0,51.0689,51.0865,50.9898,51.0073,10700.0
2013-09-19 09:40:00,58.04,58.07,58.01,58.02,14900.0,51.0249,51.0513,50.9986,51.0073,14900.0
2013-09-19 09:45:00,58.04,58.12,57.97,58.05,43400.0,51.0249,51.0953,50.9634,51.0337,43400.0
2013-09-19 09:50:00,58.05,58.1,58.0,58.08,21700.0,51.0337,51.0777,50.9898,51.0601,21700.0
2013-09-19 09:55:00,58.11,58.23,58.1,58.22,22100.0,51.0865,51.192,51.0777,51.1832,22100.0
2013-09-19 10:00:00,58.23,58.3,58.14,58.21,39000.0,51.192,51.2535,51.1128,51.1744,39000.0
2013-09-19 10:05:00,58.2,58.25,58.04,58.05,16000.0,51.1656,51.2095,51.0249,51.0337,16000.0
2013-09-19 10:10:00,58.04,58.11,58.04,58.1,22300.0,51.0249,51.0865,51.0249,51.0777,22300.0
2013-09-19 10:15:00,58.12,58.19,58.11,58.15,8900.0,51.0953,51.1568,51.0865,51.1216,8900.0
2013-09-19 10:20:00,58.16,58.24,58.15,58.21,51100.0,51.1304,51.2008,51.1216,51.1744,51100.0
2013-09-19 10:25:00,58.18,58.21,58.12,58.13,11700.0,51.148,51.1744,51.0953,51.104,11700.0
2013-09-19 10:30:00,58.13,58.18,58.09,58.18,17600.0,51.104,51.148,51.0689,51.148,17600.0
2013-09-19 10:35:00,58.14,58.19,58.12,58.17,22300.0,51.1128,51.1568,51.0953,51.1392,22300.0
2013-09-19 10:40:00,58.16,58.22,58.16,58.19,11800.0,51.1304,51.1832,51.1304,51.1568,11800.0
2013-09-19 10:45:00,58.18,58.18,58.09,58.09,10400.0,51.148,51.148,51.0689,51.0689,10400.0
2013-09-19 10:50:00,58.09,58.1,58.02,58.05,10600.0,51.0689,51.0777,51.0073,51.0337,10600.0
2013-09-19 10:55:00,58.05,58.12,58.05,58.07,18400.0,51.0337,51.0953,51.0337,51.0513,18400.0
2013-09-19 11:00:00,58.04,58.08,58.02,58.05,168900.0,51.0249,51.0601,51.0073,51.0337,168900.0
2013-09-19 11:05:00,58.02,58.09,58.0,58.03,41400.0,51.0073,51.0689,50.9898,51.0161,41400.0
2013-09-19 11:10:00,58.0,58.09,58.0,58.09,10800.0,50.9898,51.0689,50.9898,51.0689,10800.0
2013-09-19 11:15:00,58.08,58.11,58.04,58.1,26100.0,51.0601,51.0865,51.0249,51.0777,26100.0
2013-09-19 11:20:00,58.1,58.1,57.99,58.01,26000.0,51.0777,51.0777,50.981,50.9986,26000.0
2013-09-19 11:25:00,58.01,58.02,57.69,57.82,62100.0,50.9986,51.0073,50.7172,50.8315,62100.0
2013-09-19 11:30:00,57.84,57.94,57.84,57.9,17400.0,50.8491,50.937,50.8491,50.9018,17400.0
2013-09-19 11:35:00,57.92,57.93,57.9,57.91,8500.0,50.9194,50.9282,50.9018,50.9106,8500.0
2013-09-19 11:40:00,57.91,57.94,57.91,57.93,6400.0,50.9106,50.937,50.9106,50.9282,6400.0
2013-09-19 11:45:00,57.95,57.98,57.95,57.96,5700.0,50.9458,50.9722,50.9458,50.9546,5700.0
2013-09-19 11:50:00,57.95,57.96,57.91,57.91,5300.0,50.9458,50.9546,50.9106,50.9106,5300.0
2013-09-19 11:55:00,57.91,57.97,57.91,57.97,13000.0,50.9106,50.9634,50.9106,50.9634,13000.0
2013-09-19 12:00:00,57.97,57.99,57.96,57.98,7600.0,50.9634,50.981,50.9546,50.9722,7600.0
2013-09-19 12:05:00,57.98,58.06,57.98,58.05,105000.0,50.9722,51.0425,50.9722,51.0337,105000.0
2013-09-19 12:10:00,58.04,58.05,58.0,58.02,224200.0,51.0249,51.0337,50.9898,51.0073,224200.0
2013-09-19 12:15:00,58.0,58.09,58.0,58.08,7000.0,50.9898,51.0689,50.9898,51.0601,7000.0
2013-09-19 12:20:00,58.08,58.12,58.08,58.1,5300.0,51.0601,51.0953,51.0601,51.0777,5300.0
2013-09-19 12:25:00,58.11,58.13,58.09,58.13,3400.0,51.0865,51.104,51.0689,51.104,3400.0
2013-09-19 12:30:00,58.12,58.2,58.1,58.17,40600.0,51.0953,51.1656,51.0777,51.1392,40600.0
2013-09-19 12:35:00,58.17,58.18,58.13,58.14,30300.0,51.1392,51.148,51.104,51.1128,30300.0
2013-09-19 12:40:00,58.15,58.18,58.14,58.14,18900.0,51.1216,51.148,51.1128,51.1128,18900.0
2013-09-19 12:45:00,58.14,58.24,58.14,58.24,18300.0,51.1128,51.2008,51.1128,51.2008,18300.0
2013-09-19 12:50:00,58.25,58.29,58.24,58.25,42500.0,51.2095,51.2447,51.2008,51.2095,42500.0
2013-09-19 12:55:00,58.26,58.3,58.26,58.28,13100.0,51.2183,51.2535,51.2183,51.2359,13100.0
2013-09-19 13:00:00,58.29,58.32,58.26,58.28,18900.0,51.2447,51.2711,51.2183,51.2359,18900.0
2013-09-19 13:05:00,58.29,58.36,58.24,58.29,49700.0,51.2447,51.3062,51.2008,51.2447,49700.0
2013-09-19 13:10:00,58.28,58.34,58.27,58.32,7400.0,51.2359,51.2887,51.2271,51.2711,7400.0
2013-09-19 13:15:00,58.31,58.32,58.29,58.31,8800.0,51.2623,51.2711,51.2447,51.2623,8800.0
2013-09-19 13:20:00,58.3,58.3,58.27,58.28,8700.0,51.2535,51.2535,51.2271,51.2359,8700.0
2013-09-19 13:25:00,58.28,58.3,58.25,58.25,4800.0,51.2359,51.2535,51.2095,51.2095,4800.0
2013-09-19 13:30:00,58.26,58.27,58.23,58.25,9700.0,51.2183,51.2271,51.192,51.2095,9700.0
2013-09-19 13:35:00,58.23,58.29,58.23,58.27,7300.0,51.192,51.2447,51.192,51.2271,7300.0
2013-09-19 13:40:00,58.27,58.31,58.27,58.31,7300.0,51.2271,51.2623,51.2271,51.2623,7300.0
2013-09-19 13:45:00,58.29,58.3,58.27,58.3,8000.0,51.2447,51.2535,51.2271,51.2535,8000.0
2013-09-19 13:50:00,58.3,58.32,58.26,58.27,10300.0,51.2535,51.2711,51.2183,51.2271,10300.0
2013-09-19 13:55:00,58.28,58.28,58.25,58.26,7800.0,51.2359,51.2359,51.2095,51.2183,7800.0
2013-09-19 14:00:00,58.27,58.28,58.24,58.26,20800.0,51.2271,51.2359,51.2008,51.2183,20800.0
2013-09-19 14:05:00,58.25,58.28,58.23,58.28,86000.0,51.2095,51.2359,51.192,51.2359,86000.0
2013-09-19 14:10:00,58.27,58.28,58.21,58.25,167900.0,51.2271,51.2359,51.1744,51.2095,167900.0
2013-09-19 14:15:00,58.26,58.36,58.25,58.35,18400.0,51.2183,51.3062,51.2095,51.2975,18400.0
2013-09-19 14:20:00,58.35,58.36,58.28,58.3,83200.0,51.2975,51.3062,51.2359,51.2535,83200.0
2013-09-19 14:25:00,58.29,58.44,58.28,58.37,33400.0,51.2447,51.3766,51.2359,51.315,33400.0
2013-09-19 14:30:00,58.36,58.39,58.34,58.37,17200.0,51.3062,51.3326,51.2887,51.315,17200.0
2013-09-19 14:35:00,58.36,58.44,58.35,58.41,29600.0,51.3062,51.3766,51.2975,51.3502,29600.0
2013-09-19 14:40:00,58.39,58.4,58.33,58.4,45900.0,51.3326,51.3414,51.2799,51.3414,45900.0
2013-09-19 14:45:00,58.4,58.42,58.38,58.4,66500.0,51.3414,51.359,51.3238,51.3414,66500.0
2013-09-19 14:50:00,58.4,58.5,58.39,58.5,44600.0,51.3414,51.4293,51.3326,51.4293,44600.0
2013-09-19 14:55:00,58.5,58.71,58.48,58.57,57600.0,51.4293,51.6139,51.4117,51.4909,57600.0
2013-09-19 15:00:00,58.57,58.57,58.51,58.51,24000.0,51.4909,51.4909,51.4381,51.4381,24000.0
2013-09-19 15:05:00,58.5,58.53,58.48,58.48,119400.0,51.4293,51.4557,51.4117,51.4117,119400.0
2013-09-19 15:10:00,58.47,58.54,58.46,58.49,48800.0,51.403,51.4645,51.3942,51.4205,48800.0
2013-09-19 15:15:00,58.49,58.52,58.49,58.51,158200.0,51.4205,51.4469,51.4205,51.4381,158200.0
2013-09-19 15:20:00,58.5,58.53,58.5,58.53,48900.0,51.4293,51.4557,51.4293,51.4557,48900.0
2013-09-19 15:25:00,58.53,58.54,58.5,58.53,81500.0,51.4557,51.4645,51.4293,51.4557,81500.0
2013-09-19 15:30:00,58.53,58.53,58.48,58.5,42200.0,51.4557,51.4557,51.4117,51.4293,42200.0
2013-09-19 15:35:00,58.49,58.51,58.48,58.5,31500.0,51.4205,51.4381,51.4117,51.4293,31500.0
2013-09-19 15:40:00,58.5,58.52,58.49,58.5,69500.0,51.4293,51.4469,51.4205,51.4293,69500.0
2013-09-19 15:45:00,58.5,58.55,58.48,58.51,161700.0,51.4293,51.4733,51.4117,51.4381,161700.0
2013-09-19 15:50:00,58.5,58.53,58.46,58.47,132900.0,51.4293,51.4557,51.3942,51.403,132900.0
2013-09-19 15:55:00,58.47,58.5,58.46,58.49,134300.0,51.403,51.4293,51.3942,51.4205,134300.0
2013-09-20 09:30:00,58.42,58.44,58.19,58.26,336500.0,51.359,51.3766,51.1568,51.2183,336500.0
2013-09-20 09:35:00,58.25,58.29,58.02,58.09,66900.0,51.2095,51.2447,51.0073,51.0689,66900.0
2013-09-20 09:40:00,58.09,58.13,58.06,58.13,16800.0,51.0689,51.104,51.0425,51.104,16800.0
2013-09-20 09:45:00,58.1,58.17,58.1,58.13,18300.0,51.0777,51.1392,51.0777,51.104,18300.0
2013-09-20 09:50:00,58.13,58.19,58.08,58.08,38400.0,51.104,51.1568,51.0601,51.0601,38400.0
2013-09-20 09:55:00,58.08,58.1,58.07,58.07,57600.0,51.0601,51.0777,51.0513,51.0513,57600.0
2013-09-20 10:00:00,58.07,58.1,57.92,57.94,17900.0,51.0513,51.0777,50.9194,50.937,17900.0
2013-09-20 10:05:00,57.92,57.99,57.92,57.97,12100.0,50.9194,50.981,50.9194,50.9634,12100.0
2013-09-20 10:10:00,57.97,58.0,57.92,57.95,37800.0,50.9634,50.9898,50.9194,50.9458,37800.0
2013-09-20 10:15:00,57.95,57.98,57.95,57.96,10000.0,50.9458,50.9722,50.9458,50.9546,10000.0
2013-09-20 10:20:00,57.96,57.99,57.94,57.97,12700.0,50.9546,50.981,50.937,50.9634,12700.0
2013-09-20 10:25:00,57.97,58.04,57.97,57.97,7700.0,50.9634,51.0249,50.9634,50.9634,7700.0
2013-09-20 10:30:00,57.98,58.04,57.97,58.0,12000.0,50.9722,51.0249,50.9634,50.9898,12000.0
2013-09-20 10:35:00,57.99,58.03,57.99,58.0,11600.0,50.981,51.0161,50.981,50.9898,11600.0
2013-09-20 10:40:00,58.02,58.07,58.02,58.06,15200.0,51.0073,51.0513,51.0073,51.0425,15200.0
2013-09-20 10:45:00,58.06,58.08,58.06,58.06,11100.0,51.0425,51.0601,51.0425,51.0425,11100.0
2013-09-20 10:50:00,58.06,58.1,58.04,58.08,52000.0,51.0425,51.0777,51.0249,51.0601,52000.0
2013-09-20 10:55:00,58.08,58.09,58.06,58.07,32700.0,51.0601,51.0689,51.0425,51.0513,32700.0
2013-09-20 11:00:00,58.06,58.07,58.01,58.02,23300.0,51.0425,51.0513,50.9986,51.0073,23300.0
2013-09-20 11:05:00,58.01,58.07,58.01,58.05,76300.0,50.9986,51.0513,50.9986,51.0337,76300.0
2013-09-20 11:10:00,58.06,58.1,58.06,58.08,39600.0,51.0425,51.0777,51.0425,51.0601,39600.0
2013-09-20 11:15:00,58.08,58.17,58.08,58.16,23800.0,51.0601,51.1392,51.0601,51.1304,23800.0
2013-09-20 11:20:00,58.16,58.16,58.1,58.11,19800.0,51.1304,51.1304,51.0777,51.0865,19800.0
2013-09-20 11:25:00,58.11,58.13,58.1,58.13,17200.0,51.0865,51.104,51.0777,51.104,17200.0
2013-09-20 11:30:00,58.14,58.16,58.09,58.09,13800.0,51.1128,51.1304,51.0689,51.0689,13800.0
2013-09-20 11:35:00,58.09,58.12,58.08,58.11,182400.0,51.0689,51.0953,51.0601,51.0865,182400.0
2013-09-20 11:40:00,58.11,58.12,58.06,58.08,48300.0,51.0865,51.0953,51.0425,51.0601,48300.0
2013-09-20 11:45:00,58.07,58.09,58.06,58.07,26500.0,51.0513,51.0689,51.0425,51.0513,26500.0
2013-09-20 11:50:00,58.07,58.11,58.07,58.09,26900.0,51.0513,51.0865,51.0513,51.0689,26900.0
2013-09-20 11:55:00,58.09,58.12,58.05,58.05,24100.0,51.0689,51.0953,51.0337,51.0337,24100.0
2013-09-20 12:00:00,58.05,58.08,58.05,58.07,14500.0,51.0337,51.0601,51.0337,51.0513,14500.0
2013-09-20 12:05:00,58.08,58.1,58.06,58.07,11200.0,51.0601,51.0777,51.0425,51.0513,11200.0
2013-09-20 12:10:00,58.07,58.1,58.06,58.07,20100.0,51.0513,51.0777,51.0425,51.0513,20100.0
2013-09-20 12:15:00,58.08,58.08,58.05,58.07,12200.0,51.0601,51.0601,51.0337,51.0513,12200.0
2013-09-20 12:20:00,58.07,58.08,58.0,58.01,11400.0,51.0513,51.0601,50.9898,50.9986,11400.0
2013-09-20 12:25:00,58.02,58.02,58.0,58.0,12500.0,51.0073,51.0073,50.9898,50.9898,12500.0
2013-09-20 12:30:00,58.01,58.02,57.98,57.98,13300.0,50.9986,51.0073,50.9722,50.9722,13300.0
2013-09-20 12:35:00,57.99,57.99,57.96,57.99,5700.0,50.981,50.981,50.9546,50.981,5700.0
2013-09-20 12:40:00,57.98,58.01,57.98,57.99,11800.0,50.9722,50.9986,50.9722,50.981,11800.0
2013-09-20 12:45:00,58.0,58.03,57.98,57.99,16300.0,50.9898,51.0161,50.9722,50.981,16300.0
2013-09-20 12:50:00,57.99,58.01,57.96,57.98,14700.0,50.981,50.9986,50.9546,50.9722,14700.0
2013-09-20 12:55:00,57.98,58.02,57.98,58.01,20300.0,50.9722,51.0073,50.9722,50.9986,20300.0
2013-09-20 13:00:00,58.01,58.02,57.98,57.98,19900.0,50.9986,51.0073,50.9722,50.9722,19900.0
2013-09-20 13:05:00,57.99,58.02,57.99,58.01,19800.0,50.981,51.0073,50.981,50.9986,19800.0
2013-09-20 13:10:00,58.0,58.02,58.0,58.02,10500.0,50.9898,51.0073,50.9898,51.0073,10500.0
2013-09-20 13:15:00,58.03,58.03,57.98,58.0,24100.0,51.0161,51.0161,50.9722,50.9898,24100.0
2013-09-20 13:20:00,58.0,58.01,57.93,57.93,10200.0,50.9898,50.9986,50.9282,50.9282,10200.0
2013-09-20 13:25:00,57.93,57.97,57.93,57.95,12100.0,50.9282,50.9634,50.9282,50.9458,12100.0
2013-09-20 13:30:00,57.96,57.99,57.94,57.97,10200.0,50.9546,50.981,50.937,50.9634,10200.0
2013-09-20 13:35:00,57.97,57.99,57.96,57.97,9300.0,50.9634,50.981,50.9546,50.9634,9300.0
2013-09-20 13:40:00,57.98,57.99,57.97,57.98,14600.0,50.9722,50.981,50.9634,50.9722,14600.0
2013-09-20 13:45:00,57.98,57.99,57.98,57.99,9100.0,50.9722,50.981,50.9722,50.981,9100.0
2013-09-20 13:50:00,57.99,58.01,57.99,58.0,30700.0,50.981,50.9986,50.981,50.9898,30700.0
2013-09-20 13:55:00,58.0,58.01,58.0,58.0,34900.0,50.9898,50.9986,50.9898,50.9898,34900.0
2013-09-20 14:00:00,58.0,58.02,57.96,57.99,69300.0,50.9898,51.0073,50.9546,50.981,69300.0
2013-09-20 14:05:00,57.99,58.0,57.98,57.99,46200.0,50.981,50.9898,50.9722,50.981,46200.0
2013-09-20 14:10:00,57.99,57.99,57.96,57.97,33500.0,50.981,50.981,50.9546,50.9634,33500.0
2013-09-20 14:15:00,57.96,57.97,57.92,57.92,89100.0,50.9546,50.9634,50.9194,50.9194,89100.0
2013-09-20 14:20:00,57.92,57.97,57.92,57.93,44300.0,50.9194,50.9634,50.9194,50.9282,44300.0
2013-09-20 14:25:00,57.93,57.97,57.93,57.95,43900.0,50.9282,50.9634,50.9282,50.9458,43900.0
2013-09-20 14:30:00,57.95,57.98,57.94,57.95,49200.0,50.9458,50.9722,50.937,50.9458,49200.0
2013-09-20 14:35:00,57.95,58.01,57.94,57.94,130900.0,50.9458,50.9986,50.937,50.937,130900.0
2013-09-20 14:40:00,57.94,58.0,57.93,57.96,44600.0,50.937,50.9898,50.9282,50.9546,44600.0
2013-09-20 14:45:00,57.96,57.98,57.94,57.95,48300.0,50.9546,50.9722,50.937,50.9458,48300.0
2013-09-20 14:50:00,57.95,57.98,57.91,57.91,31400.0,50.9458,50.9722,50.9106,50.9106,31400.0
2013-09-20 14:55:00,57.91,57.96,57.91,57.94,38800.0,50.9106,50.9546,50.9106,50.937,38800.0
2013-09-20 15:00:00,57.94,58.02,57.94,58.01,43900.0,50.937,51.0073,50.937,50.9986,43900.0
2013-09-20 15:05:00,58.01,58.03,57.99,57.99,136400.0,50.9986,51.0161,50.981,50.981,136400.0
2013-09-20 15:10:00,58.0,58.02,57.97,57.97,81100.0,50.9898,51.0073,50.9634,50.9634,81100.0
2013-09-20 15:15:00,57.98,58.02,57.98,57.99,48200.0,50.9722,51.0073,50.9722,50.981,48200.0
2013-09-20 15:20:00,57.99,58.0,57.9,57.9,54100.0,50.981,50.9898,50.9018,50.9018,54100.0
2013-09-20 15:25:00,57.88,57.9,57.82,57.83,59800.0,50.8843,50.9018,50.8315,50.8403,59800.0
2013-09-20 15:30:00,57.84,57.89,57.83,57.83,34400.0,50.8491,50.8931,50.8403,50.8403,34400.0
2013-09-20 15:35:00,57.83,57.9,57.82,57.89,54600.0,50.8403,50.9018,50.8315,50.8931,54600.0
2013-09-20 15:40:00,57.89,57.89,57.85,57.85,48800.0,50.8931,50.8931,50.8579,50.8579,48800.0
2013-09-20 15:45:00,57.86,57.93,57.8,57.83,116800.0,50.8667,50.9282,50.8139,50.8403,116800.0
2013-09-20 15:50:00,57.82,57.88,57.8,57.82,129300.0,50.8315,50.8843,50.8139,50.8315,129300.0
2013-09-20 15:55:00,57.82,57.84,57.67,57.69,195700.0,50.8315,50.8491,50.6996,50.7172,195700.0
2013-09-23 09:30:00,57.68,57.85,57.65,57.75,74300.0,50.7084,50.8579,50.6821,50.77,74300.0
2013-09-23 09:35:00,57.74,57.77,57.66,57.7,40700.0,50.7612,50.7876,50.6909,50.726,40700.0
2013-09-23 09:40:00,57.69,57.73,57.61,57.67,46300.0,50.7172,50.7524,50.6469,50.6996,46300.0
2013-09-23 09:45:00,57.67,57.8,57.64,57.78,63100.0,50.6996,50.8139,50.6733,50.7964,63100.0
2013-09-23 09:50:00,57.8,57.83,57.66,57.76,26900.0,50.8139,50.8403,50.6909,50.7788,26900.0
2013-09-23 09:55:00,57.76,57.86,57.73,57.78,26000.0,50.7788,50.8667,50.7524,50.7964,26000.0
2013-09-23 10:00:00,57.8,57.83,57.78,57.79,29100.0,50.8139,50.8403,50.7964,50.8051,29100.0
2013-09-23 10:05:00,57.8,57.83,57.78,57.82,23900.0,50.8139,50.8403,50.7964,50.8315,23900.0
2013-09-23 10:10:00,57.82,57.89,57.78,57.88,15800.0,50.8315,50.8931,50.7964,50.8843,15800.0
2013-09-23 10:15:00,57.87,57.94,57.87,57.92,15200.0,50.8755,50.937,50.8755,50.9194,15200.0
2013-09-23 10:20:00,57.92,57.93,57.77,57.78,17800.0,50.9194,50.9282,50.7876,50.7964,17800.0
2013-09-23 10:25:00,57.78,57.83,57.75,57.8,15500.0,50.7964,50.8403,50.77,50.8139,15500.0
2013-09-23 10:30:00,57.79,57.89,57.79,57.89,11300.0,50.8051,50.8931,50.8051,50.8931,11300.0
2013-09-23 10:35:00,57.89,57.93,57.84,57.87,15200.0,50.8931,50.9282,50.8491,50.8755,15200.0
2013-09-23 10:40:00,57.88,57.93,57.88,57.93,18700.0,50.8843,50.9282,50.8843,50.9282,18700.0
2013-09-23 10:45:00,57.93,57.97,57.9,57.96,23400.0,50.9282,50.9634,50.9018,50.9546,23400.0
2013-09-23 10:50:00,57.96,57.97,57.84,57.84,21700.0,50.9546,50.9634,50.8491,50.8491,21700.0
2013-09-23 10:55:00,57.85,57.85,57.76,57.77,17500.0,50.8579,50.8579,50.7788,50.7876,17500.0
2013-09-23 11:00:00,57.8,57.89,57.79,57.85,19600.0,50.8139,50.8931,50.8051,50.8579,19600.0
2013-09-23 11:05:00,57.85,57.85,57.76,57.76,15900.0,50.8579,50.8579,50.7788,50.7788,15900.0
2013-09-23 11:10:00,57.75,57.76,57.66,57.69,19500.0,50.77,50.7788,50.6909,50.7172,19500.0
2013-09-23 11:15:00,57.69,57.82,57.68,57.78,20000.0,50.7172,50.8315,50.7084,50.7964,20000.0
2013-09-23 11:20:00,57.77,57.79,57.72,57.78,17100.0,50.7876,50.8051,50.7436,50.7964,17100.0
2013-09-23 11:25:00,57.78,57.89,57.78,57.87,16400.0,50.7964,50.8931,50.7964,50.8755,16400.0
2013-09-23 11:30:00,57.89,57.89,57.83,57.89,10300.0,50.8931,50.8931,50.8403,50.8931,10300.0
2013-09-23 11:35:00,57.89,57.89,57.85,57.88,15500.0,50.8931,50.8931,50.8579,50.8843,15500.0
2013-09-23 11:40:00,57.88,57.88,57.81,57.81,6200.0,50.8843,50.8843,50.8227,50.8227,6200.0
2013-09-23 11:45:00,57.79,57.82,57.74,57.78,16600.0,50.8051,50.8315,50.7612,50.7964,16600.0
2013-09-23 11:50:00,57.78,57.86,57.75,57.86,10100.0,50.7964,50.8667,50.77,50.8667,10100.0
2013-09-23 11:55:00,57.87,57.98,57.86,57.97,64200.0,50.8755,50.9722,50.8667,50.9634,64200.0
2013-09-23 12:00:00,57.96,57.99,57.9,57.91,26700.0,50.9546,50.981,50.9018,50.9106,26700.0
2013-09-23 12:05:00,57.91,58.11,57.84,58.1,84800.0,50.9106,51.0865,50.8491,51.0777,84800.0
2013-09-23 12:10:00,58.09,58.18,57.94,57.96,61900.0,51.0689,51.148,50.937,50.9546,61900.0
2013-09-23 12:15:00,57.97,58.05,57.97,58.0,32700.0,50.9634,51.0337,50.9634,50.9898,32700.0
2013-09-23 12:20:00,58.0,58.04,57.98,58.03,21200.0,50.9898,51.0249,50.9722,51.0161,21200.0
2013-09-23 12:25:00,58.02,58.02,57.95,57.96,8500.0,51.0073,51.0073,50.9458,50.9546,8500.0
2013-09-23 12:30:00,57.98,58.01,57.95,57.96,8800.0,50.9722,50.9986,50.9458,50.9546,8800.0
2013-09-23 12:35:00,57.96,57.98,57.95,57.97,3900.0,50.9546,50.9722,50.9458,50.9634,3900.0
2013-09-23 12:40:00,57.98,57.98,57.93,57.96,7000.0,50.9722,50.9722,50.9282,50.9546,7000.0
2013-09-23 12:45:00,57.97,58.01,57.96,58.0,45000.0,50.9634,50.9986,50.9546,50.9898,45000.0
2013-09-23 12:50:00,58.0,58.01,57.99,57.99,8100.0,50.9898,50.9986,50.981,50.981,8100.0
2013-09-23 12:55:00,57.99,57.99,57.87,57.89,68800.0,50.981,50.981,50.8755,50.8931,68800.0
2013-09-23 13:00:00,57.89,57.92,57.87,57.88,56200.0,50.8931,50.9194,50.8755,50.8843,56200.0
2013-09-23 13:05:00,57.87,57.89,57.85,57.88,8200.0,50.8755,50.8931,50.8579,50.8843,8200.0
2013-09-23 13:10:00,57.88,57.95,57.87,57.93,22200.0,50.8843,50.9458,50.8755,50.9282,22200.0
2013-09-23 13:15:00,57.94,57.95,57.91,57.93,9800.0,50.937,50.9458,50.9106,50.9282,9800.0
2013-09-23 13:20:00,57.94,58.0,57.94,57.95,12200.0,50.937,50.9898,50.937,50.9458,12200.0
2013-09-23 13:25:00,57.95,58.0,57.95,57.96,11000.0,50.9458,50.9898,50.9458,50.9546,11000.0
2013-09-23 13:30:00,57.96,58.0,57.95,58.0,14000.0,50.9546,50.9898,50.9458,50.9898,14000.0
2013-09-23 13:35:00,58.0,58.0,57.95,57.95,10100.0,50.9898,50.9898,50.9458,50.9458,10100.0
2013-09-23 13:40:00,57.96,57.98,57.92,57.93,8000.0,50.9546,50.9722,50.9194,50.9282,8000.0
2013-09-23 13:45:00,57.94,58.01,57.93,58.0,13800.0,50.937,50.9986,50.9282,50.9898,13800.0
2013-09-23 13:50:00,58.0,58.19,58.0,58.14,62100.0,50.9898,51.1568,50.9898,51.1128,62100.0
2013-09-23 13:55:00,58.13,58.2,58.13,58.19,10100.0,51.104,51.1656,51.104,51.1568,10100.0
2013-09-23 14:00:00,58.18,58.23,58.14,58.16,12600.0,51.148,51.192,51.1128,51.1304,12600.0
2013-09-23 14:05:00,58.16,58.18,58.14,58.18,10600.0,51.1304,51.148,51.1128,51.148,10600.0
2013-09-23 14:10:00,58.17,58.21,58.17,58.2,19400.0,51.1392,51.1744,51.1392,51.1656,19400.0
2013-09-23 14:15:00,58.19,58.21,58.17,58.21,23700.0,51.1568,51.1744,51.1392,51.1744,23700.0
2013-09-23 14:20:00,58.2,58.27,58.12,58.15,56800.0,51.1656,51.2271,51.0953,51.1216,56800.0
2013-09-23 14:25:00,58.14,58.14,58.09,58.11,27800.0,51.1128,51.1128,51.0689,51.0865,27800.0
2013-09-23 14:30:00,58.12,58.19,58.12,58.18,17100.0,51.0953,51.1568,51.0953,51.148,17100.0
2013-09-23 14:35:00,58.18,58.2,58.15,58.2,26100.0,51.148,51.1656,51.1216,51.1656,26100.0
2013-09-23 14:40:00,58.19,58.2,58.16,58.16,7800.0,51.1568,51.1656,51.1304,51.1304,7800.0
2013-09-23 14:45:00,58.16,58.17,58.08,58.16,35800.0,51.1304,51.1392,51.0601,51.1304,35800.0
2013-09-23 14:50:00,58.16,58.2,58.15,58.2,13900.0,51.1304,51.1656,51.1216,51.1656,13900.0
2013-09-23 14:55:00,58.19,58.23,58.19,58.23,24000.0,51.1568,51.192,51.1568,51.192,24000.0
2013-09-23 15:00:00,58.23,58.27,58.22,58.23,22400.0,51.192,51.2271,51.1832,51.192,22400.0
2013-09-23 15:05:00,58.23,58.24,58.2,58.2,18300.0,51.192,51.2008,51.1656,51.1656,18300.0
2013-09-23 15:10:00,58.21,58.22,58.15,58.18,35800.0,51.1744,51.1832,51.1216,51.148,35800.0
2013-09-23 15:15:00,58.18,58.22,58.18,58.2,22800.0,51.148,51.1832,51.148,51.1656,22800.0
2013-09-23 15:20:00,58.19,58.2,58.14,58.16,21500.0,51.1568,51.1656,51.1128,51.1304,21500.0
2013-09-23 15:25:00,58.16,58.2,58.13,58.13,21200.0,51.1304,51.1656,51.104,51.104,21200.0
2013-09-23 15:30:00,58.13,58.18,58.13,58.17,41600.0,51.104,51.148,51.104,51.1392,41600.0
2013-09-23 15:35:00,58.18,58.29,58.18,58.27,91700.0,51.148,51.2447,51.148,51.2271,91700.0
2013-09-23 15:40:00,58.27,58.28,58.2,58.2,58500.0,51.2271,51.2359,51.1656,51.1656,58500.0
2013-09-23 15:45:00,58.2,58.22,58.19,58.22,73000.0,51.1656,51.1832,51.1568,51.1832,73000.0
2013-09-23 15:50:00,58.21,58.22,58.17,58.17,90200.0,51.1744,51.1832,51.1392,51.1392,90200.0
2013-09-23 15:55:00,58.18,58.27,58.17,58.21,177200.0,51.148,51.2271,51.1392,51.1744,177200.0
2013-09-24 09:30:00,58.22,58.29,58.16,58.26,20400.0,51.1832,51.2447,51.1304,51.2183,20400.0
2013-09-24 09:35:00,58.23,58.28,58.16,58.16,10200.0,51.192,51.2359,51.1304,51.1304,10200.0
2013-09-24 09:40:00,58.16,58.19,58.04,58.14,15200.0,51.1304,51.1568,51.0249,51.1128,15200.0
2013-09-24 09:45:00,58.12,58.25,58.12,58.15,12200.0,51.0953,51.2095,51.0953,51.1216,12200.0
2013-09-24 09:50:00,58.14,58.15,58.08,58.1,5200.0,51.1128,51.1216,51.0601,51.0777,5200.0
2013-09-24 09:55:00,58.1,58.15,58.08,58.12,5000.0,51.0777,51.1216,51.0601,51.0953,5000.0
2013-09-24 10:00:00,58.12,58.16,58.02,58.02,11300.0,51.0953,51.1304,51.0073,51.0073,11300.0
2013-09-24 10:05:00,58.02,58.08,58.0,58.03,13900.0,51.0073,51.0601,50.9898,51.0161,13900.0
2013-09-24 10:10:00,58.05,58.1,58.05,58.05,6700.0,51.0337,51.0777,51.0337,51.0337,6700.0
2013-09-24 10:15:00,58.05,58.07,58.04,58.07,10700.0,51.0337,51.0513,51.0249,51.0513,10700.0
2013-09-24 10:20:00,58.07,58.24,58.07,58.21,18700.0,51.0513,51.2008,51.0513,51.1744,18700.0
2013-09-24 10:25:00,58.23,58.23,58.14,58.22,11900.0,51.192,51.192,51.1128,51.1832,11900.0
2013-09-24 10:30:00,58.21,58.21,58.15,58.17,12500.0,51.1744,51.1744,51.1216,51.1392,12500.0
2013-09-24 10:35:00,58.18,58.22,58.08,58.08,24100.0,51.148,51.1832,51.0601,51.0601,24100.0
2013-09-24 10:40:00,58.07,58.15,58.07,58.13,37600.0,51.0513,51.1216,51.0513,51.104,37600.0
2013-09-24 10:45:00,58.12,58.15,58.12,58.12,11900.0,51.0953,51.1216,51.0953,51.0953,11900.0
2013-09-24 10:50:00,58.12,58.16,58.11,58.15,17500.0,51.0953,51.1304,51.0865,51.1216,17500.0
2013-09-24 10:55:00,58.15,58.15,58.11,58.15,9100.0,51.1216,51.1216,51.0865,51.1216,9100.0
2013-09-24 11:00:00,58.15,58.18,58.14,58.17,12700.0,51.1216,51.148,51.1128,51.1392,12700.0
2013-09-24 11:05:00,58.18,58.21,58.17,58.19,8100.0,51.148,51.1744,51.1392,51.1568,8100.0
2013-09-24 11:10:00,58.18,58.22,58.18,58.21,19000.0,51.148,51.1832,51.148,51.1744,19000.0
2013-09-24 11:15:00,58.21,58.24,58.2,58.21,16500.0,51.1744,51.2008,51.1656,51.1744,16500.0
2013-09-24 11:20:00,58.21,58.22,58.18,58.21,10600.0,51.1744,51.1832,51.148,51.1744,10600.0
2013-09-24 11:25:00,58.22,58.22,58.18,58.18,10600.0,51.1832,51.1832,51.148,51.148,10600.0
2013-09-24 11:30:00,58.2,58.24,58.19,58.22,6300.0,51.1656,51.2008,51.1568,51.1832,6300.0
2013-09-24 11:35:00,58.22,58.23,58.16,58.17,6300.0,51.1832,51.192,51.1304,51.1392,6300.0
2013-09-24 11:40:00,58.17,58.2,58.17,58.19,4000.0,51.1392,51.1656,51.1392,51.1568,4000.0
2013-09-24 11:45:00,58.19,58.21,58.16,58.17,4900.0,51.1568,51.1744,51.1304,51.1392,4900.0
2013-09-24 11:50:00,58.17,58.17,58.15,58.16,6600.0,51.1392,51.1392,51.1216,51.1304,6600.0
2013-09-24 11:55:00,58.16,58.18,58.15,58.15,13200.0,51.1304,51.148,51.1216,51.1216,13200.0
2013-09-24 12:00:00,58.15,58.17,58.15,58.17,14300.0,51.1216,51.1392,51.1216,51.1392,14300.0
2013-09-24 12:05:00,58.16,58.18,58.16,58.17,5100.0,51.1304,51.148,51.1304,51.1392,5100.0
2013-09-24 12:10:00,58.16,58.16,58.15,58.15,10500.0,51.1304,51.1304,51.1216,51.1216,10500.0
2013-09-24 12:15:00,58.15,58.16,58.15,58.16,9300.0,51.1216,51.1304,51.1216,51.1304,9300.0
2013-09-24 12:20:00,58.15,58.19,58.15,58.19,8800.0,51.1216,51.1568,51.1216,51.1568,8800.0
2013-09-24 12:25:00,58.19,58.22,58.18,58.22,4200.0,51.1568,51.1832,51.148,51.1832,4200.0
2013-09-24 12:30:00,58.22,58.25,58.22,58.22,9800.0,51.1832,51.2095,51.1832,51.1832,9800.0
2013-09-24 12:35:00,58.22,58.25,58.2,58.21,6600.0,51.1832,51.2095,51.1656,51.1744,6600.0
2013-09-24 12:40:00,58.2,58.2,58.17,58.18,7900.0,51.1656,51.1656,51.1392,51.148,7900.0
2013-09-24 12:45:00,58.18,58.18,58.15,58.16,3400.0,51.148,51.148,51.1216,51.1304,3400.0
2013-09-24 12:50:00,58.15,58.16,58.15,58.15,6500.0,51.1216,51.1304,51.1216,51.1216,6500.0
2013-09-24 12:55:00,58.16,58.16,58.15,58.15,8800.0,51.1304,51.1304,51.1216,51.1216,8800.0
2013-09-24 13:00:00,58.16,58.17,58.15,58.15,16300.0,51.1304,51.1392,51.1216,51.1216,16300.0
2013-09-24 13:05:00,58.15,58.16,58.15,58.15,3200.0,51.1216,51.1304,51.1216,51.1216,3200.0
2013-09-24 13:10:00,58.15,58.16,58.15,58.15,8900.0,51.1216,51.1304,51.1216,51.1216,8900.0
2013-09-24 13:15:00,58.15,58.16,58.15,58.15,9400.0,51.1216,51.1304,51.1216,51.1216,9400.0
2013-09-24 13:20:00,58.15,58.15,58.13,58.13,15800.0,51.1216,51.1216,51.104,51.104,15800.0
2013-09-24 13:25:00,58.12,58.18,58.12,58.17,22300.0,51.0953,51.148,51.0953,51.1392,22300.0
2013-09-24 13:30:00,58.17,58.19,58.16,58.18,13200.0,51.1392,51.1568,51.1304,51.148,13200.0
2013-09-24 13:35:00,58.19,58.19,58.16,58.18,9000.0,51.1568,51.1568,51.1304,51.148,9000.0
2013-09-24 13:40:00,58.19,58.24,58.17,58.24,26300.0,51.1568,51.2008,51.1392,51.2008,26300.0
2013-09-24 13:45:00,58.25,58.25,58.22,58.22,6400.0,51.2095,51.2095,51.1832,51.1832,6400.0
2013-09-24 13:50:00,58.22,58.23,58.21,58.21,5200.0,51.1832,51.192,51.1744,51.1744,5200.0
2013-09-24 13:55:00,58.21,58.22,58.19,58.22,12200.0,51.1744,51.1832,51.1568,51.1832,12200.0
2013-09-24 14:00:00,58.23,58.23,58.18,58.18,9200.0,51.192,51.192,51.148,51.148,9200.0
2013-09-24 14:05:00,58.17,58.17,58.1,58.11,13500.0,51.1392,51.1392,51.0777,51.0865,13500.0
2013-09-24 14:10:00,58.11,58.12,58.09,58.11,10500.0,51.0865,51.0953,51.0689,51.0865,10500.0
2013-09-24 14:15:00,58.12,58.14,58.1,58.14,15900.0,51.0953,51.1128,51.0777,51.1128,15900.0
2013-09-24 14:20:00,58.15,58.16,58.13,58.13,45700.0,51.1216,51.1304,51.104,51.104,45700.0
2013-09-24 14:25:00,58.13,58.14,58.1,58.11,73300.0,51.104,51.1128,51.0777,51.0865,73300.0
2013-09-24 14:30:00,58.11,58.14,58.06,58.1,54600.0,51.0865,51.1128,51.0425,51.0777,54600.0
2013-09-24 14:35:00,58.1,58.11,58.09,58.11,16600.0,51.0777,51.0865,51.0689,51.0865,16600.0
2013-09-24 14:40:00,58.11,58.24,58.11,58.14,93300.0,51.0865,51.2008,51.0865,51.1128,93300.0
2013-09-24 14:45:00,58.15,58.17,58.14,58.17,39400.0,51.1216,51.1392,51.1128,51.1392,39400.0
2013-09-24 14:50:00,58.17,58.22,58.17,58.22,24400.0,51.1392,51.1832,51.1392,51.1832,24400.0
2013-09-24 14:55:00,58.22,58.23,58.22,58.22,69300.0,51.1832,51.192,51.1832,51.1832,69300.0
2013-09-24 15:00:00,58.22,58.23,58.22,58.22,35300.0,51.1832,51.192,51.1832,51.1832,35300.0
2013-09-24 15:05:00,58.22,58.24,58.22,58.23,22900.0,51.1832,51.2008,51.1832,51.192,22900.0
2013-09-24 15:10:00,58.23,58.23,58.22,58.22,46900.0,51.192,51.192,51.1832,51.1832,46900.0
2013-09-24 15:15:00,58.22,58.24,58.22,58.23,34100.0,51.1832,51.2008,51.1832,51.192,34100.0
2013-09-24 15:20:00,58.23,58.23,58.11,58.11,50600.0,51.192,51.192,51.0865,51.0865,50600.0
2013-09-24 15:25:00,58.11,58.12,58.04,58.11,34500.0,51.0865,51.0953,51.0249,51.0865,34500.0
2013-09-24 15:30:00,58.11,58.16,58.11,58.16,59400.0,51.0865,51.1304,51.0865,51.1304,59400.0
2013-09-24 15:35:00,58.15,58.18,58.15,58.17,40300.0,51.1216,51.148,51.1216,51.1392,40300.0
2013-09-24 15:40:00,58.17,58.23,58.17,58.23,50900.0,51.1392,51.192,51.1392,51.192,50900.0
2013-09-24 15:45:00,58.23,58.26,58.17,58.22,150500.0,51.192,51.2183,51.1392,51.1832,150500.0
2013-09-24 15:50:00,58.21,58.21,58.13,58.16,82600.0,51.1744,51.1744,51.104,51.1304,82600.0
2013-09-24 15:55:00,58.15,58.15,58.08,58.12,93000.0,51.1216,51.1216,51.0601,51.0953,93000.0
2013-09-25 09:30:00,58.09,58.11,57.7,57.71,31000.0,51.0689,51.0865,50.726,50.7348,31000.0
2013-09-25 09:35:00,57.71,57.74,57.58,57.67,12000.0,50.7348,50.7612,50.6205,50.6996,12000.0
2013-09-25 09:40:00,57.69,57.77,57.65,57.68,7000.0,50.7172,50.7876,50.6821,50.7084,7000.0
2013-09-25 09:45:00,57.66,57.7,57.53,57.64,13700.0,50.6909,50.726,50.5766,50.6733,13700.0
2013-09-25 09:50:00,57.64,57.73,57.54,57.64,14100.0,50.6733,50.7524,50.5854,50.6733,14100.0
2013-09-25 09:55:00,57.64,57.69,57.63,57.69,11700.0,50.6733,50.7172,50.6645,50.7172,11700.0
2013-09-25 10:00:00,57.69,57.77,57.69,57.75,21300.0,50.7172,50.7876,50.7172,50.77,21300.0
2013-09-25 10:05:00,57.73,57.75,57.7,57.74,27400.0,50.7524,50.77,50.726,50.7612,27400.0
2013-09-25 10:10:00,57.74,57.75,57.65,57.65,18000.0,50.7612,50.77,50.6821,50.6821,18000.0
2013-09-25 10:15:00,57.65,57.66,57.57,57.63,17400.0,50.6821,50.6909,50.6117,50.6645,17400.0
2013-09-25 10:20:00,57.64,57.75,57.63,57.73,38400.0,50.6733,50.77,50.6645,50.7524,38400.0
2013-09-25 10:25:00,57.74,57.78,57.73,57.73,45600.0,50.7612,50.7964,50.7524,50.7524,45600.0
2013-09-25 10:30:00,57.73,57.76,57.71,57.76,113300.0,50.7524,50.7788,50.7348,50.7788,113300.0
2013-09-25 10:35:00,57.77,57.77,57.7,57.7,11300.0,50.7876,50.7876,50.726,50.726,11300.0
2013-09-25 10:40:00,57.7,57.72,57.62,57.64,17700.0,50.726,50.7436,50.6557,50.6733,17700.0
2013-09-25 10:45:00,57.64,57.64,57.55,57.57,13400.0,50.6733,50.6733,50.5941,50.6117,13400.0
2013-09-25 10:50:00,57.56,57.56,57.51,57.54,14100.0,50.6029,50.6029,50.559,50.5854,14100.0
2013-09-25 10:55:00,57.55,57.65,57.55,57.64,33500.0,50.5941,50.6821,50.5941,50.6733,33500.0
2013-09-25 11:00:00,57.64,57.66,57.56,57.57,20700.0,50.6733,50.6909,50.6029,50.6117,20700.0
2013-09-25 11:05:00,57.57,57.62,57.57,57.62,14000.0,50.6117,50.6557,50.6117,50.6557,14000.0
2013-09-25 11:10:00,57.63,57.67,57.63,57.67,16100.0,50.6645,50.6996,50.6645,50.6996,16100.0
2013-09-25 11:15:00,57.68,57.75,57.68,57.72,15600.0,50.7084,50.77,50.7084,50.7436,15600.0
2013-09-25 11:20:00,57.73,57.73,57.65,57.68,16700.0,50.7524,50.7524,50.6821,50.7084,16700.0
2013-09-25 11:25:00,57.68,57.72,57.67,57.71,25300.0,50.7084,50.7436,50.6996,50.7348,25300.0
2013-09-25 11:30:00,57.72,57.73,57.69,57.71,10500.0,50.7436,50.7524,50.7172,50.7348,10500.0
2013-09-25 11:35:00,57.72,57.78,57.71,57.77,12900.0,50.7436,50.7964,50.7348,50.7876,12900.0
2013-09-25 11:40:00,57.77,57.78,57.65,57.75,38200.0,50.7876,50.7964,50.6821,50.77,38200.0
2013-09-25 11:45:00,57.75,57.81,57.69,57.7,42600.0,50.77,50.8227,50.7172,50.726,42600.0
2013-09-25 11:50:00,57.69,57.71,57.64,57.66,7600.0,50.7172,50.7348,50.6733,50.6909,7600.0
2013-09-25 11:55:00,57.67,57.68,57.65,57.67,5400.0,50.6996,50.7084,50.6821,50.6996,5400.0
2013-09-25 12:00:00,57.68,57.68,57.62,57.62,5100.0,50.7084,50.7084,50.6557,50.6557,5100.0
2013-09-25 12:05:00,57.63,57.64,57.6,57.62,10100.0,50.6645,50.6733,50.6381,50.6557,10100.0
2013-09-25 12:10:00,57.61,57.66,57.55,57.65,12700.0,50.6469,50.6909,50.5941,50.6821,12700.0
2013-09-25 12:15:00,57.65,57.72,57.65,57.69,22100.0,50.6821,50.7436,50.6821,50.7172,22100.0
2013-09-25 12:20:00,57.69,57.69,57.62,57.65,26800.0,50.7172,50.7172,50.6557,50.6821,26800.0
2013-09-25 12:25:00,57.65,57.68,57.62,57.68,15800.0,50.6821,50.7084,50.6557,50.7084,15800.0
2013-09-25 12:30:00,57.69,57.7,57.64,57.65,4900.0,50.7172,50.726,50.6733,50.6821,4900.0
2013-09-25 12:35:00,57.65,57.65,57.59,57.62,7500.0,50.6821,50.6821,50.6293,50.6557,7500.0
2013-09-25 12:40:00,57.61,57.66,57.57,57.66,6200.0,50.6469,50.6909,50.6117,50.6909,6200.0
2013-09-25 12:45:00,57.66,57.7,57.66,57.67,13900.0,50.6909,50.726,50.6909,50.6996,13900.0
2013-09-25 12:50:00,57.67,57.67,57.62,57.64,9300.0,50.6996,50.6996,50.6557,50.6733,9300.0
2013-09-25 12:55:00,57.65,57.67,57.65,57.67,23400.0,50.6821,50.6996,50.6821,50.6996,23400.0
2013-09-25 13:00:00,57.67,57.69,57.64,57.65,20200.0,50.6996,50.7172,50.6733,50.6821,20200.0
2013-09-25 13:05:00,57.65,57.67,57.63,57.64,10500.0,50.6821,50.6996,50.6645,50.6733,10500.0
2013-09-25 13:10:00,57.65,57.67,57.65,57.66,16100.0,50.6821,50.6996,50.6821,50.6909,16100.0
2013-09-25 13:15:00,57.66,57.67,57.62,57.65,13700.0,50.6909,50.6996,50.6557,50.6821,13700.0
2013-09-25 13:20:00,57.65,57.66,57.63,57.63,10500.0,50.6821,50.6909,50.6645,50.6645,10500.0
2013-09-25 13:25:00,57.63,57.64,57.62,57.64,11400.0,50.6645,50.6733,50.6557,50.6733,11400.0
2013-09-25 13:30:00,57.63,57.64,57.0,57.29,334800.0,50.6645,50.6733,50.1106,50.3656,334800.0
2013-09-25 13:35:00,57.31,57.37,57.2,57.27,35500.0,50.3832,50.4359,50.2865,50.348,35500.0
2013-09-25 13:40:00,57.28,57.38,57.2,57.22,45400.0,50.3568,50.4447,50.2865,50.304,45400.0
2013-09-25 13:45:00,57.2,57.28,57.14,57.2,32600.0,50.2865,50.3568,50.2337,50.2865,32600.0
2013-09-25 13:50:00,57.19,57.25,57.15,57.21,27600.0,50.2777,50.3304,50.2425,50.2952,27600.0
2013-09-25 13:55:00,57.21,57.54,57.2,57.53,67900.0,50.2952,50.5854,50.2865,50.5766,67900.0
2013-09-25 14:00:00,57.53,57.56,57.48,57.53,31200.0,50.5766,50.6029,50.5326,50.5766,31200.0
2013-09-25 14:05:00,57.52,57.72,57.52,57.52,125900.0,50.5678,50.7436,50.5678,50.5678,125900.0
2013-09-25 14:10:00,57.53,57.57,57.5,57.55,29700.0,50.5766,50.6117,50.5502,50.5941,29700.0
2013-09-25 14:15:00,57.54,57.54,57.5,57.5,36100.0,50.5854,50.5854,50.5502,50.5502,36100.0
2013-09-25 14:20:00,57.5,57.54,57.5,57.53,23900.0,50.5502,50.5854,50.5502,50.5766,23900.0
2013-09-25 14:25:00,57.53,57.54,57.47,57.5,33400.0,50.5766,50.5854,50.5238,50.5502,33400.0
2013-09-25 14:30:00,57.5,57.5,57.45,57.48,19900.0,50.5502,50.5502,50.5062,50.5326,19900.0
2013-09-25 14:35:00,57.48,57.48,57.39,57.41,15300.0,50.5326,50.5326,50.4535,50.4711,15300.0
2013-09-25 14:40:00,57.42,57.52,57.42,57.5,11600.0,50.4799,50.5678,50.4799,50.5502,11600.0
2013-09-25 14:45:00,57.49,57.51,57.49,57.5,8300.0,50.5414,50.559,50.5414,50.5502,8300.0
2013-09-25 14:50:00,57.5,57.51,57.48,57.49,19900.0,50.5502,50.559,50.5326,50.5414,19900.0
2013-09-25 14:55:00,57.49,57.5,57.42,57.42,14900.0,50.5414,50.5502,50.4799,50.4799,14900.0
2013-09-25 15:00:00,57.43,57.5,57.43,57.47,21200.0,50.4887,50.5502,50.4887,50.5238,21200.0
2013-09-25 15:05:00,57.47,57.48,57.39,57.4,34600.0,50.5238,50.5326,50.4535,50.4623,34600.0
2013-09-25 15:10:00,57.4,57.44,57.31,57.32,42700.0,50.4623,50.4974,50.3832,50.3919,42700.0
2013-09-25 15:15:00,57.33,57.34,57.26,57.26,56100.0,50.4007,50.4095,50.3392,50.3392,56100.0
2013-09-25 15:20:00,57.26,57.29,57.21,57.22,40300.0,50.3392,50.3656,50.2952,50.304,40300.0
2013-09-25 15:25:00,57.22,57.22,57.12,57.18,56400.0,50.304,50.304,50.2161,50.2689,56400.0
2013-09-25 15:30:00,57.18,57.21,57.17,57.18,67100.0,50.2689,50.2952,50.2601,50.2689,67100.0
2013-09-25 15:35:00,57.18,57.2,57.12,57.14,91200.0,50.2689,50.2865,50.2161,50.2337,91200.0
2013-09-25 15:40:00,57.14,57.22,57.12,57.16,84600.0,50.2337,50.304,50.2161,50.2513,84600.0
2013-09-25 15:45:00,57.17,57.17,57.06,57.08,97200.0,50.2601,50.2601,50.1634,50.181,97200.0
2013-09-25 15:50:00,57.08,57.08,56.96,56.99,141100.0,50.181,50.181,50.0755,50.1018,141100.0
2013-09-25 15:55:00,57.0,57.03,56.97,56.98,156100.0,50.1106,50.137,50.0843,50.093,156100.0
2013-09-26 09:30:00,57.13,57.37,57.07,57.07,42100.0,50.2249,50.4359,50.1722,50.1722,42100.0
2013-09-26 09:35:00,57.07,57.37,57.0,57.29,74800.0,50.1722,50.4359,50.1106,50.3656,74800.0
2013-09-26 09:40:00,57.3,57.43,57.29,57.36,42800.0,50.3744,50.4887,50.3656,50.4271,42800.0
2013-09-26 09:45:00,57.38,57.53,57.36,57.36,28400.0,50.4447,50.5766,50.4271,50.4271,28400.0
2013-09-26 09:50:00,57.36,57.39,57.29,57.34,28900.0,50.4271,50.4535,50.3656,50.4095,28900.0
2013-09-26 09:55:00,57.36,57.42,57.34,57.41,18100.0,50.4271,50.4799,50.4095,50.4711,18100.0
2013-09-26 10:00:00,57.4,57.47,57.34,57.38,26500.0,50.4623,50.5238,50.4095,50.4447,26500.0
2013-09-26 10:05:00,57.39,57.44,57.35,57.37,30200.0,50.4535,50.4974,50.4183,50.4359,30200.0
2013-09-26 10:10:00,57.38,57.43,57.3,57.31,54400.0,50.4447,50.4887,50.3744,50.3832,54400.0
2013-09-26 10:15:00,57.32,57.45,57.32,57.39,16500.0,50.3919,50.5062,50.3919,50.4535,16500.0
2013-09-26 10:20:00,57.4,57.4,57.29,57.31,27200.0,50.4623,50.4623,50.3656,50.3832,27200.0
2013-09-26 10:25:00,57.32,57.4,57.32,57.35,15300.0,50.3919,50.4623,50.3919,50.4183,15300.0
2013-09-26 10:30:00,57.37,57.44,57.36,57.38,19900.0,50.4359,50.4974,50.4271,50.4447,19900.0
2013-09-26 10:35:00,57.38,57.5,57.35,57.5,20100.0,50.4447,50.5502,50.4183,50.5502,20100.0
2013-09-26 10:40:00,57.49,57.55,57.45,57.46,28200.0,50.5414,50.5941,50.5062,50.515,28200.0
2013-09-26 10:45:00,57.47,57.47,57.34,57.39,23200.0,50.5238,50.5238,50.4095,50.4535,23200.0
2013-09-26 10:50:00,57.39,57.39,57.34,57.36,10000.0,50.4535,50.4535,50.4095,50.4271,10000.0
2013-09-26 10:55:00,57.35,57.39,57.32,57.38,16600.0,50.4183,50.4535,50.3919,50.4447,16600.0
2013-09-26 11:00:00,57.38,57.38,57.16,57.16,23700.0,50.4447,50.4447,50.2513,50.2513,23700.0
2013-09-26 11:05:00,57.15,57.15,57.09,57.09,29100.0,50.2425,50.2425,50.1897,50.1897,29100.0
2013-09-26 11:10:00,57.09,57.19,57.08,57.18,15100.0,50.1897,50.2777,50.181,50.2689,15100.0
2013-09-26 11:15:00,57.17,57.18,57.08,57.11,16000.0,50.2601,50.2689,50.181,50.2073,16000.0
2013-09-26 11:20:00,57.11,57.14,57.07,57.13,13600.0,50.2073,50.2337,50.1722,50.2249,13600.0
2013-09-26 11:25:00,57.13,57.16,57.13,57.16,9600.0,50.2249,50.2513,50.2249,50.2513,9600.0
2013-09-26 11:30:00,57.15,57.16,57.1,57.1,15100.0,50.2425,50.2513,50.1985,50.1985,15100.0
2013-09-26 11:35:00,57.11,57.13,57.05,57.08,17100.0,50.2073,50.2249,50.1546,50.181,17100.0
2013-09-26 11:40:00,57.08,57.08,57.05,57.08,13600.0,50.181,50.181,50.1546,50.181,13600.0
2013-09-26 11:45:00,57.08,57.13,57.08,57.09,12200.0,50.181,50.2249,50.181,50.1897,12200.0
2013-09-26 11:50:00,57.09,57.11,57.09,57.11,13500.0,50.1897,50.2073,50.1897,50.2073,13500.0
2013-09-26 11:55:00,57.12,57.17,57.12,57.16,8500.0,50.2161,50.2601,50.2161,50.2513,8500.0
2013-09-26 12:00:00,57.16,57.18,57.14,57.14,10200.0,50.2513,50.2689,50.2337,50.2337,10200.0
2013-09-26 12:05:00,57.15,57.15,57.13,57.14,11300.0,50.2425,50.2425,50.2249,50.2337,11300.0
2013-09-26 12:10:00,57.13,57.14,57.13,57.14,13300.0,50.2249,50.2337,50.2249,50.2337,13300.0
2013-09-26 12:15:00,57.14,57.14,57.09,57.11,17200.0,50.2337,50.2337,50.1897,50.2073,17200.0
2013-09-26 12:20:00,57.11,57.12,57.05,57.06,19100.0,50.2073,50.2161,50.1546,50.1634,19100.0
2013-09-26 12:25:00,57.06,57.07,57.02,57.05,20700.0,50.1634,50.1722,50.1282,50.1546,20700.0
2013-09-26 12:30:00,57.05,57.11,57.05,57.09,15900.0,50.1546,50.2073,50.1546,50.1897,15900.0
2013-09-26 12:35:00,57.1,57.13,57.09,57.13,12900.0,50.1985,50.2249,50.1897,50.2249,12900.0
2013-09-26 12:40:00,57.13,57.18,57.13,57.18,8800.0,50.2249,50.2689,50.2249,50.2689,8800.0
2013-09-26 12:45:00,57.18,57.21,57.05,57.07,60400.0,50.2689,50.2952,50.1546,50.1722,60400.0
2013-09-26 12:50:00,57.07,57.07,57.02,57.02,18600.0,50.1722,50.1722,50.1282,50.1282,18600.0
2013-09-26 12:55:00,57.02,57.08,57.02,57.08,12700.0,50.1282,50.181,50.1282,50.181,12700.0
2013-09-26 13:00:00,57.08,57.1,57.07,57.08,10900.0,50.181,50.1985,50.1722,50.181,10900.0
2013-09-26 13:05:00,57.09,57.16,57.09,57.16,12700.0,50.1897,50.2513,50.1897,50.2513,12700.0
2013-09-26 13:10:00,57.16,57.21,57.16,57.21,18500.0,50.2513,50.2952,50.2513,50.2952,18500.0
2013-09-26 13:15:00,57.21,57.21,57.14,57.16,16600.0,50.2952,50.2952,50.2337,50.2513,16600.0
2013-09-26 13:20:00,57.16,57.16,57.14,57.14,9200.0,50.2513,50.2513,50.2337,50.2337,9200.0
2013-09-26 13:25:00,57.14,57.15,57.14,57.15,14600.0,50.2337,50.2425,50.2337,50.2425,14600.0
2013-09-26 13:30:00,57.15,57.17,57.1,57.1,24500.0,50.2425,50.2601,50.1985,50.1985,24500.0
2013-09-26 13:35:00,57.11,57.11,57.05,57.05,9500.0,50.2073,50.2073,50.1546,50.1546,9500.0
2013-09-26 13:40:00,57.07,57.08,57.01,57.02,18900.0,50.1722,50.181,50.1194,50.1282,18900.0
2013-09-26 13:45:00,57.01,57.06,56.97,57.05,28500.0,50.1194,50.1634,50.0843,50.1546,28500.0
2013-09-26 13:50:00,57.05,57.07,57.01,57.06,12100.0,50.1546,50.1722,50.1194,50.1634,12100.0
2013-09-26 13:55:00,57.06,57.07,57.03,57.03,20000.0,50.1634,50.1722,50.137,50.137,20000.0
2013-09-26 14:00:00,57.03,57.04,56.93,56.94,27300.0,50.137,50.1458,50.0491,50.0579,27300.0
2013-09-26 14:05:00,56.96,56.96,56.93,56.94,20800.0,50.0755,50.0755,50.0491,50.0579,20800.0
2013-09-26 14:10:00,56.94,56.96,56.93,56.94,26600.0,50.0579,50.0755,50.0491,50.0579,26600.0
2013-09-26 14:15:00,56.93,56.95,56.93,56.93,13400.0,50.0491,50.0667,50.0491,50.0491,13400.0
2013-09-26 14:20:00,56.93,57.0,56.93,57.0,25500.0,50.0491,50.1106,50.0491,50.1106,25500.0
2013-09-26 14:25:00,56.99,57.03,56.99,57.03,20100.0,50.1018,50.137,50.1018,50.137,20100.0
2013-09-26 14:30:00,57.03,57.04,56.99,57.01,45100.0,50.137,50.1458,50.1018,50.1194,45100.0
2013-09-26 14:35:00,57.01,57.01,56.94,56.95,42800.0,50.1194,50.1194,50.0579,50.0667,42800.0
2013-09-26 14:40:00,56.95,56.99,56.88,56.96,31600.0,50.0667,50.1018,50.0051,50.0755,31600.0
2013-09-26 14:45:00,56.95,56.97,56.92,56.93,22400.0,50.0667,50.0843,50.0403,50.0491,22400.0
2013-09-26 14:50:00,56.92,56.93,56.86,56.86,52000.0,50.0403,50.0491,49.9875,49.9875,52000.0
2013-09-26 14:55:00,56.87,56.87,56.86,56.87,75200.0,49.9963,49.9963,49.9875,49.9963,75200.0
2013-09-26 15:00:00,56.86,56.86,56.85,56.86,35800.0,49.9875,49.9875,49.9788,49.9875,35800.0
2013-09-26 15:05:00,56.86,56.88,56.84,56.84,64100.0,49.9875,50.0051,49.97,49.97,64100.0
2013-09-26 15:10:00,56.84,56.85,56.8,56.84,54300.0,49.97,49.9788,49.9348,49.97,54300.0
2013-09-26 15:15:00,56.84,56.88,56.82,56.86,32700.0,49.97,50.0051,49.9524,49.9875,32700.0
2013-09-26 15:20:00,56.87,56.88,56.85,56.86,98300.0,49.9963,50.0051,49.9788,49.9875,98300.0
2013-09-26 15:25:00,56.86,56.88,56.85,56.85,47900.0,49.9875,50.0051,49.9788,49.9788,47900.0
2013-09-26 15:30:00,56.85,56.87,56.85,56.85,49600.0,49.9788,49.9963,49.9788,49.9788,49600.0
2013-09-26 15:35:00,56.86,56.89,56.85,56.88,36600.0,49.9875,50.0139,49.9788,50.0051,36600.0
2013-09-26 15:40:00,56.88,56.88,56.86,56.86,136800.0,50.0051,50.0051,49.9875,49.9875,136800.0
2013-09-26 15:45:00,56.87,56.87,56.83,56.84,69700.0,49.9963,49.9963,49.9612,49.97,69700.0
2013-09-26 15:50:00,56.83,56.84,56.83,56.83,68100.0,49.9612,49.97,49.9612,49.9612,68100.0
2013-09-26 15:55:00,56.83,56.89,56.71,56.74,424300.0,49.9612,50.0139,49.8557,49.8821,424300.0
2013-09-27 09:30:00,56.7,57.0,56.6,56.96,80900.0,49.8469,50.1106,49.759,50.0755,80900.0
2013-09-27 09:35:00,56.96,57.08,56.89,56.89,27800.0,50.0755,50.181,50.0139,50.0139,27800.0
2013-09-27 09:40:00,56.89,56.94,56.83,56.83,35500.0,50.0139,50.0579,49.9612,49.9612,35500.0
2013-09-27 09:45:00,56.85,56.88,56.74,56.86,100500.0,49.9788,50.0051,49.8821,49.9875,100500.0
2013-09-27 09:50:00,56.88,56.88,56.68,56.7,25900.0,50.0051,50.0051,49.8293,49.8469,25900.0
2013-09-27 09:55:00,56.69,56.78,56.6,56.7,35000.0,49.8381,49.9172,49.759,49.8469,35000.0
2013-09-27 10:00:00,56.68,56.77,56.65,56.72,28600.0,49.8293,49.9084,49.8029,49.8645,28600.0
2013-09-27 10:05:00,56.74,56.74,56.63,56.72,25100.0,49.8821,49.8821,49.7853,49.8645,25100.0
2013-09-27 10:10:00,56.72,56.75,56.67,56.68,39700.0,49.8645,49.8908,49.8205,49.8293,39700.0
2013-09-27 10:15:00,56.68,56.74,56.61,56.64,32100.0,49.8293,49.8821,49.7678,49.7941,32100.0
2013-09-27 10:20:00,56.63,56.72,56.62,56.68,15800.0,49.7853,49.8645,49.7766,49.8293,15800.0
2013-09-27 10:25:00,56.66,56.7,56.55,56.61,21400.0,49.8117,49.8469,49.715,49.7678,21400.0
2013-09-27 10:30:00,56.61,56.68,56.6,56.68,18700.0,49.7678,49.8293,49.759,49.8293,18700.0
2013-09-27 10:35:00,56.67,56.69,56.62,56.62,48200.0,49.8205,49.8381,49.7766,49.7766,48200.0
2013-09-27 10:40:00,56.63,56.67,56.59,56.6,29600.0,49.7853,49.8205,49.7502,49.759,29600.0
2013-09-27 10:45:00,56.6,56.64,56.56,56.62,23900.0,49.759,49.7941,49.7238,49.7766,23900.0
2013-09-27 10:50:00,56.62,56.68,56.57,56.66,14500.0,49.7766,49.8293,49.7326,49.8117,14500.0
2013-09-27 10:55:00,56.64,56.75,56.64,56.73,7600.0,49.7941,49.8908,49.7941,49.8733,7600.0
2013-09-27 11:00:00,56.71,56.76,56.69,56.71,11600.0,49.8557,49.8996,49.8381,49.8557,11600.0
2013-09-27 11:05:00,56.71,56.71,56.64,56.7,11700.0,49.8557,49.8557,49.7941,49.8469,11700.0
2013-09-27 11:10:00,56.7,56.73,56.64,56.69,25800.0,49.8469,49.8733,49.7941,49.8381,25800.0
2013-09-27 11:15:00,56.71,56.72,56.6,56.62,23900.0,49.8557,49.8645,49.759,49.7766,23900.0
2013-09-27 11:20:00,56.62,56.69,56.62,56.67,13400.0,49.7766,49.8381,49.7766,49.8205,13400.0
2013-09-27 11:25:00,56.68,56.75,56.68,56.7,19700.0,49.8293,49.8908,49.8293,49.8469,19700.0
2013-09-27 11:30:00,56.71,56.76,56.7,56.71,19900.0,49.8557,49.8996,49.8469,49.8557,19900.0
2013-09-27 11:35:00,56.72,56.76,56.72,56.73,20600.0,49.8645,49.8996,49.8645,49.8733,20600.0
2013-09-27 11:40:00,56.74,56.8,56.74,56.77,8800.0,49.8821,49.9348,49.8821,49.9084,8800.0
2013-09-27 11:45:00,56.78,56.82,56.74,56.79,8500.0,49.9172,49.9524,49.8821,49.926,8500.0
2013-09-27 11:50:00,56.8,56.83,56.8,56.81,8400.0,49.9348,49.9612,49.9348,49.9436,8400.0
2013-09-27 11:55:00,56.8,56.8,56.75,56.75,8200.0,49.9348,49.9348,49.8908,49.8908,8200.0
2013-09-27 12:00:00,56.75,56.79,56.72,56.78,16300.0,49.8908,49.926,49.8645,49.9172,16300.0
2013-09-27 12:05:00,56.78,56.78,56.72,56.75,12400.0,49.9172,49.9172,49.8645,49.8908,12400.0
2013-09-27 12:10:00,56.76,56.76,56.73,56.74,23700.0,49.8996,49.8996,49.8733,49.8821,23700.0
2013-09-27 12:15:00,56.75,56.77,56.75,56.77,7700.0,49.8908,49.9084,49.8908,49.9084,7700.0
2013-09-27 12:20:00,56.77,56.78,56.75,56.76,83500.0,49.9084,49.9172,49.8908,49.8996,83500.0
2013-09-27 12:25:00,56.77,56.77,56.76,56.76,16300.0,49.9084,49.9084,49.8996,49.8996,16300.0
2013-09-27 12:30:00,56.76,56.77,56.74,56.77,31700.0,49.8996,49.9084,49.8821,49.9084,31700.0
2013-09-27 12:35:00,56.77,56.79,56.76,56.78,74900.0,49.9084,49.926,49.8996,49.9172,74900.0
2013-09-27 12:40:00,56.79,56.8,56.77,56.79,33000.0,49.926,49.9348,49.9084,49.926,33000.0
2013-09-27 12:45:00,56.8,56.8,56.74,56.75,37900.0,49.9348,49.9348,49.8821,49.8908,37900.0
2013-09-27 12:50:00,56.74,56.77,56.74,56.74,9100.0,49.8821,49.9084,49.8821,49.8821,9100.0
2013-09-27 12:55:00,56.74,56.76,56.74,56.75,15900.0,49.8821,49.8996,49.8821,49.8908,15900.0
2013-09-27 13:00:00,56.76,56.76,56.74,56.75,12600.0,49.8996,49.8996,49.8821,49.8908,12600.0
2013-09-27 13:05:00,56.75,56.77,56.74,56.76,9600.0,49.8908,49.9084,49.8821,49.8996,9600.0
2013-09-27 13:10:00,56.76,56.79,56.76,56.78,64800.0,49.8996,49.926,49.8996,49.9172,64800.0
2013-09-27 13:15:00,56.79,56.8,56.78,56.79,18400.0,49.926,49.9348,49.9172,49.926,18400.0
2013-09-27 13:20:00,56.78,56.79,56.77,56.79,17200.0,49.9172,49.926,49.9084,49.926,17200.0
2013-09-27 13:25:00,56.78,56.79,56.76,56.77,35700.0,49.9172,49.926,49.8996,49.9084,35700.0
2013-09-27 13:30:00,56.78,56.81,56.77,56.79,20400.0,49.9172,49.9436,49.9084,49.926,20400.0
2013-09-27 13:35:00,56.79,56.8,56.77,56.78,24400.0,49.926,49.9348,49.9084,49.9172,24400.0
2013-09-27 13:40:00,56.78,56.79,56.77,56.77,80300.0,49.9172,49.926,49.9084,49.9084,80300.0
2013-09-27 13:45:00,56.77,56.78,56.74,56.77,22600.0,49.9084,49.9172,49.8821,49.9084,22600.0
2013-09-27 13:50:00,56.77,56.78,56.74,56.76,19700.0,49.9084,49.9172,49.8821,49.8996,19700.0
2013-09-27 13:55:00,56.76,56.76,56.74,56.74,19100.0,49.8996,49.8996,49.8821,49.8821,19100.0
2013-09-27 14:00:00,56.75,56.75,56.73,56.74,17500.0,49.8908,49.8908,49.8733,49.8821,17500.0
2013-09-27 14:05:00,56.74,56.74,56.67,56.68,22400.0,49.8821,49.8821,49.8205,49.8293,22400.0
2013-09-27 14:10:00,56.67,56.68,56.67,56.68,15100.0,49.8205,49.8293,49.8205,49.8293,15100.0
2013-09-27 14:15:00,56.67,56.67,56.58,56.62,41000.0,49.8205,49.8205,49.7414,49.7766,41000.0
2013-09-27 14:20:00,56.63,56.64,56.58,56.6,21700.0,49.7853,49.7941,49.7414,49.759,21700.0
2013-09-27 14:25:00,56.6,56.64,56.59,56.63,17900.0,49.759,49.7941,49.7502,49.7853,17900.0
2013-09-27 14:30:00,56.63,56.65,56.62,56.63,44700.0,49.7853,49.8029,49.7766,49.7853,44700.0
2013-09-27 14:35:00,56.63,56.69,56.62,56.69,41000.0,49.7853,49.8381,49.7766,49.8381,41000.0
2013-09-27 14:40:00,56.69,56.7,56.66,56.66,20100.0,49.8381,49.8469,49.8117,49.8117,20100.0
2013-09-27 14:45:00,56.66,56.69,56.65,56.65,24600.0,49.8117,49.8381,49.8029,49.8029,24600.0
2013-09-27 14:50:00,56.65,56.67,56.65,56.66,19900.0,49.8029,49.8205,49.8029,49.8117,19900.0
2013-09-27 14:55:00,56.66,56.67,56.62,56.63,25800.0,49.8117,49.8205,49.7766,49.7853,25800.0
2013-09-27 15:00:00,56.63,56.68,56.63,56.66,31400.0,49.7853,49.8293,49.7853,49.8117,31400.0
2013-09-27 15:05:00,56.66,56.68,56.6,56.66,37300.0,49.8117,49.8293,49.759,49.8117,37300.0
2013-09-27 15:10:00,56.65,56.66,56.63,56.64,19100.0,49.8029,49.8117,49.7853,49.7941,19100.0
2013-09-27 15:15:00,56.63,56.63,56.58,56.62,24800.0,49.7853,49.7853,49.7414,49.7766,24800.0
2013-09-27 15:20:00,56.62,56.65,56.62,56.64,14700.0,49.7766,49.8029,49.7766,49.7941,14700.0
2013-09-27 15:25:00,56.65,56.68,56.62,56.63,33700.0,49.8029,49.8293,49.7766,49.7853,33700.0
2013-09-27 15:30:00,56.62,56.67,56.62,56.66,37100.0,49.7766,49.8205,49.7766,49.8117,37100.0
2013-09-27 15:35:00,56.66,56.67,56.63,56.63,56400.0,49.8117,49.8205,49.7853,49.7853,56400.0
2013-09-27 15:40:00,56.63,56.64,56.59,56.6,50200.0,49.7853,49.7941,49.7502,49.759,50200.0
2013-09-27 15:45:00,56.6,56.61,56.52,56.53,66700.0,49.759,49.7678,49.6886,49.6974,66700.0
2013-09-27 15:50:00,56.53,56.6,56.51,56.55,135400.0,49.6974,49.759,49.6799,49.715,135400.0
2013-09-27 15:55:00,56.56,56.63,56.55,56.59,95500.0,49.7238,49.7853,49.715,49.7502,95500.0
2013-09-30 09:30:00,56.23,56.23,55.71,56.0,74600.0,49.4337,49.4337,48.9765,49.2315,74600.0
2013-09-30 09:35:00,55.94,56.29,55.94,56.23,34200.0,49.1787,49.4864,49.1787,49.4337,34200.0
2013-09-30 09:40:00,56.31,56.36,56.26,56.33,10400.0,49.504,49.548,49.4601,49.5216,10400.0
2013-09-30 09:45:00,56.3,56.31,56.22,56.24,31800.0,49.4952,49.504,49.4249,49.4425,31800.0
2013-09-30 09:50:00,56.24,56.3,56.24,56.25,16500.0,49.4425,49.4952,49.4425,49.4513,16500.0
2013-09-30 09:55:00,56.25,56.25,56.17,56.23,18900.0,49.4513,49.4513,49.3809,49.4337,18900.0
2013-09-30 10:00:00,56.25,56.26,56.19,56.22,18500.0,49.4513,49.4601,49.3985,49.4249,18500.0
2013-09-30 10:05:00,56.22,56.29,56.2,56.24,19400.0,49.4249,49.4864,49.4073,49.4425,19400.0
2013-09-30 10:10:00,56.24,56.39,56.24,56.39,13400.0,49.4425,49.5744,49.4425,49.5744,13400.0
2013-09-30 10:15:00,56.37,56.51,56.37,56.44,18300.0,49.5568,49.6799,49.5568,49.6183,18300.0
2013-09-30 10:20:00,56.46,56.53,56.44,56.48,20300.0,49.6359,49.6974,49.6183,49.6535,20300.0
2013-09-30 10:25:00,56.47,56.59,56.47,56.57,14200.0,49.6447,49.7502,49.6447,49.7326,14200.0
2013-09-30 10:30:00,56.57,56.61,56.47,56.47,27800.0,49.7326,49.7678,49.6447,49.6447,27800.0
2013-09-30 10:35:00,56.46,56.48,56.4,56.44,18500.0,49.6359,49.6535,49.5831,49.6183,18500.0
2013-09-30 10:40:00,56.44,56.53,56.44,56.51,16100.0,49.6183,49.6974,49.6183,49.6799,16100.0
2013-09-30 10:45:00,56.51,56.51,56.39,56.46,65000.0,49.6799,49.6799,49.5744,49.6359,65000.0
2013-09-30 10:50:00,56.47,56.47,56.39,56.41,29600.0,49.6447,49.6447,49.5744,49.5919,29600.0
2013-09-30 10:55:00,56.41,56.48,56.4,56.44,14300.0,49.5919,49.6535,49.5831,49.6183,14300.0
2013-09-30 11:00:00,56.44,56.52,56.44,56.49,25300.0,49.6183,49.6886,49.6183,49.6623,25300.0
2013-09-30 11:05:00,56.5,56.54,56.44,56.45,10600.0,49.6711,49.7062,49.6183,49.6271,10600.0
2013-09-30 11:10:00,56.44,56.47,56.4,56.45,28500.0,49.6183,49.6447,49.5831,49.6271,28500.0
2013-09-30 11:15:00,56.45,56.49,56.43,56.48,21000.0,49.6271,49.6623,49.6095,49.6535,21000.0
2013-09-30 11:20:00,56.47,56.49,56.44,56.49,32200.0,49.6447,49.6623,49.6183,49.6623,32200.0
2013-09-30 11:25:00,56.49,56.57,56.46,56.55,25300.0,49.6623,49.7326,49.6359,49.715,25300.0
2013-09-30 11:30:00,56.54,56.6,56.54,56.54,12000.0,49.7062,49.759,49.7062,49.7062,12000.0
2013-09-30 11:35:00,56.53,56.55,56.49,56.5,10400.0,49.6974,49.715,49.6623,49.6711,10400.0
2013-09-30 11:40:00,56.5,56.51,56.48,56.48,9100.0,49.6711,49.6799,49.6535,49.6535,9100.0
2013-09-30 11:45:00,56.5,56.5,56.47,56.47,3800.0,49.6711,49.6711,49.6447,49.6447,3800.0
2013-09-30 11:50:00,56.47,56.49,56.45,56.48,7900.0,49.6447,49.6623,49.6271,49.6535,7900.0
2013-09-30 11:55:00,56.5,56.54,56.49,56.53,8400.0,49.6711,49.7062,49.6623,49.6974,8400.0
2013-09-30 12:00:00,56.53,56.54,56.43,56.43,13300.0,49.6974,49.7062,49.6095,49.6095,13300.0
2013-09-30 12:05:00,56.44,56.46,56.41,56.41,10200.0,49.6183,49.6359,49.5919,49.5919,10200.0
2013-09-30 12:10:00,56.42,56.44,56.42,56.43,5000.0,49.6007,49.6183,49.6007,49.6095,5000.0
2013-09-30 12:15:00,56.42,56.48,56.42,56.48,12000.0,49.6007,49.6535,49.6007,49.6535,12000.0
2013-09-30 12:20:00,56.47,56.49,56.47,56.48,4600.0,49.6447,49.6623,49.6447,49.6535,4600.0
2013-09-30 12:25:00,56.48,56.51,56.48,56.49,5800.0,49.6535,49.6799,49.6535,49.6623,5800.0
2013-09-30 12:30:00,56.5,56.52,56.48,56.48,8200.0,49.6711,49.6886,49.6535,49.6535,8200.0
2013-09-30 12:35:00,56.48,56.48,56.46,56.47,5600.0,49.6535,49.6535,49.6359,49.6447,5600.0
2013-09-30 12:40:00,56.48,56.54,56.48,56.51,8000.0,49.6535,49.7062,49.6535,49.6799,8000.0
2013-09-30 12:45:00,56.51,56.54,56.51,56.53,4700.0,49.6799,49.7062,49.6799,49.6974,4700.0
2013-09-30 12:50:00,56.52,56.55,56.5,56.55,7700.0,49.6886,49.715,49.6711,49.715,7700.0
2013-09-30 12:55:00,56.54,56.56,56.5,56.5,8900.0,49.7062,49.7238,49.6711,49.6711,8900.0
2013-09-30 13:00:00,56.51,56.58,56.5,56.58,6800.0,49.6799,49.7414,49.6711,49.7414,6800.0
2013-09-30 13:05:00,56.58,56.63,56.58,56.63,6400.0,49.7414,49.7853,49.7414,49.7853,6400.0
2013-09-30 13:10:00,56.64,56.66,56.63,56.66,5100.0,49.7941,49.8117,49.7853,49.8117,5100.0
2013-09-30 13:15:00,56.65,56.76,56.64,56.73,11000.0,49.8029,49.8996,49.7941,49.8733,11000.0
2013-09-30 13:20:00,56.72,56.72,56.65,56.65,6700.0,49.8645,49.8645,49.8029,49.8029,6700.0
2013-09-30 13:25:00,56.65,56.67,56.63,56.67,5700.0,49.8029,49.8205,49.7853,49.8205,5700.0
2013-09-30 13:30:00,56.66,56.67,56.64,56.65,7400.0,49.8117,49.8205,49.7941,49.8029,7400.0
2013-09-30 13:35:00,56.66,56.68,56.57,56.58,9200.0,49.8117,49.8293,49.7326,49.7414,9200.0
2013-09-30 13:40:00,56.59,56.64,56.59,56.6,5600.0,49.7502,49.7941,49.7502,49.759,5600.0
2013-09-30 13:45:00,56.61,56.63,56.58,56.63,6400.0,49.7678,49.7853,49.7414,49.7853,6400.0
2013-09-30 13:50:00,56.63,56.7,56.63,56.7,34600.0,49.7853,49.8469,49.7853,49.8469,34600.0
2013-09-30 13:55:00,56.7,56.73,56.68,56.71,73100.0,49.8469,49.8733,49.8293,49.8557,73100.0
2013-09-30 14:00:00,56.7,56.72,56.61,56.65,33600.0,49.8469,49.8645,49.7678,49.8029,33600.0
2013-09-30 14:05:00,56.64,56.69,56.61,56.69,12100.0,49.7941,49.8381,49.7678,49.8381,12100.0
2013-09-30 14:10:00,56.69,56.7,56.67,56.7,7800.0,49.8381,49.8469,49.8205,49.8469,7800.0
2013-09-30 14:15:00,56.69,56.7,56.65,56.69,10600.0,49.8381,49.8469,49.8029,49.8381,10600.0
2013-09-30 14:20:00,56.69,56.7,56.65,56.7,12100.0,49.8381,49.8469,49.8029,49.8469,12100.0
2013-09-30 14:25:00,56.69,56.71,56.62,56.62,18900.0,49.8381,49.8557,49.7766,49.7766,18900.0
2013-09-30 14:30:00,56.62,56.7,56.62,56.69,10100.0,49.7766,49.8469,49.7766,49.8381,10100.0
2013-09-30 14:35:00,56.69,56.7,56.68,56.7,16000.0,49.8381,49.8469,49.8293,49.8469,16000.0
2013-09-30 14:40:00,56.7,56.72,56.67,56.67,18000.0,49.8469,49.8645,49.8205,49.8205,18000.0
2013-09-30 14:45:00,56.67,56.72,56.67,56.7,11900.0,49.8205,49.8645,49.8205,49.8469,11900.0
2013-09-30 14:50:00,56.7,56.71,56.66,56.66,15600.0,49.8469,49.8557,49.8117,49.8117,15600.0
2013-09-30 14:55:00,56.66,56.69,56.65,56.67,15300.0,49.8117,49.8381,49.8029,49.8205,15300.0
2013-09-30 15:00:00,56.66,56.69,56.63,56.64,30900.0,49.8117,49.8381,49.7853,49.7941,30900.0
2013-09-30 15:05:00,56.64,56.68,56.61,56.61,24300.0,49.7941,49.8293,49.7678,49.7678,24300.0
2013-09-30 15:10:00,56.6,56.6,56.5,56.5,15900.0,49.759,49.759,49.6711,49.6711,15900.0
2013-09-30 15:15:00,56.5,56.5,56.43,56.45,18000.0,49.6711,49.6711,49.6095,49.6271,18000.0
2013-09-30 15:20:00,56.47,56.54,56.46,56.49,22300.0,49.6447,49.7062,49.6359,49.6623,22300.0
2013-09-30 15:25:00,56.5,56.51,56.47,56.5,18600.0,49.6711,49.6799,49.6447,49.6711,18600.0
2013-09-30 15:30:00,56.5,56.51,56.42,56.43,37000.0,49.6711,49.6799,49.6007,49.6095,37000.0
2013-09-30 15:35:00,56.43,56.54,56.42,56.48,52200.0,49.6095,49.7062,49.6007,49.6535,52200.0
2013-09-30 15:40:00,56.47,56.5,56.45,56.45,39600.0,49.6447,49.6711,49.6271,49.6271,39600.0
2013-09-30 15:45:00,56.45,56.51,56.36,56.39,60400.0,49.6271,49.6799,49.548,49.5744,60400.0
2013-09-30 15:50:00,56.38,56.4,56.35,56.37,72500.0,49.5656,49.5831,49.5392,49.5568,72500.0
2013-09-30 15:55:00,56.36,56.46,56.3,56.45,90600.0,49.548,49.6359,49.4952,49.6271,90600.0
2013-10-01 09:30:00,56.59,56.83,56.32,56.83,37500.0,49.7502,49.9612,49.5128,49.9612,37500.0
2013-10-01 09:35:00,56.82,56.91,56.79,56.85,26300.0,49.9524,50.0315,49.926,49.9788,26300.0
2013-10-01 09:40:00,56.88,56.98,56.84,56.9,23400.0,50.0051,50.093,49.97,50.0227,23400.0
2013-10-01 09:45:00,56.9,56.94,56.83,56.94,14400.0,50.0227,50.0579,49.9612,50.0579,14400.0
2013-10-01 09:50:00,56.94,56.94,56.8,56.9,23800.0,50.0579,50.0579,49.9348,50.0227,23800.0
2013-10-01 09:55:00,56.91,56.91,56.79,56.82,9000.0,50.0315,50.0315,49.926,49.9524,9000.0
2013-10-01 10:00:00,56.82,56.92,56.82,56.92,11300.0,49.9524,50.0403,49.9524,50.0403,11300.0
2013-10-01 10:05:00,56.91,56.92,56.83,56.91,14000.0,50.0315,50.0403,49.9612,50.0315,14000.0
2013-10-01 10:10:00,56.91,56.92,56.82,56.84,12600.0,50.0315,50.0403,49.9524,49.97,12600.0
2013-10-01 10:15:00,56.84,56.97,56.84,56.97,19400.0,49.97,50.0843,49.97,50.0843,19400.0
2013-10-01 10:20:00,56.97,57.09,56.97,57.09,20800.0,50.0843,50.1897,50.0843,50.1897,20800.0
2013-10-01 10:25:00,57.1,57.13,57.05,57.09,58200.0,50.1985,50.2249,50.1546,50.1897,58200.0
2013-10-01 10:30:00,57.09,57.33,57.08,57.33,28900.0,50.1897,50.4007,50.181,50.4007,28900.0
2013-10-01 10:35:00,57.33,57.42,57.31,57.39,35000.0,50.4007,50.4799,50.3832,50.4535,35000.0
2013-10-01 10:40:00,57.39,57.43,57.37,57.37,40600.0,50.4535,50.4887,50.4359,50.4359,40600.0
2013-10-01 10:45:00,57.36,57.36,57.28,57.28,22200.0,50.4271,50.4271,50.3568,50.3568,22200.0
2013-10-01 10:50:00,57.28,57.36,57.27,57.34,23300.0,50.3568,50.4271,50.348,50.4095,23300.0
2013-10-01 10:55:00,57.33,57.35,57.3,57.34,23800.0,50.4007,50.4183,50.3744,50.4095,23800.0
2013-10-01 11:00:00,57.35,57.36,57.32,57.33,24300.0,50.4183,50.4271,50.3919,50.4007,24300.0
2013-10-01 11:05:00,57.33,57.35,57.29,57.3,22400.0,50.4007,50.4183,50.3656,50.3744,22400.0
2013-10-01 11:10:00,57.28,57.32,57.27,57.27,23100.0,50.3568,50.3919,50.348,50.348,23100.0
2013-10-01 11:15:00,57.26,57.3,57.23,57.29,17400.0,50.3392,50.3744,50.3128,50.3656,17400.0
2013-10-01 11:20:00,57.29,57.35,57.29,57.35,23800.0,50.3656,50.4183,50.3656,50.4183,23800.0
2013-10-01 11:25:00,57.36,57.37,57.27,57.3,31500.0,50.4271,50.4359,50.348,50.3744,31500.0
2013-10-01 11:30:00,57.3,57.34,57.29,57.33,21900.0,50.3744,50.4095,50.3656,50.4007,21900.0
2013-10-01 11:35:00,57.33,57.33,57.3,57.33,21100.0,50.4007,50.4007,50.3744,50.4007,21100.0
2013-10-01 11:40:00,57.33,57.42,57.33,57.42,19100.0,50.4007,50.4799,50.4007,50.4799,19100.0
2013-10-01 11:45:00,57.43,57.44,57.39,57.39,8300.0,50.4887,50.4974,50.4535,50.4535,8300.0
2013-10-01 11:50:00,57.38,57.39,57.32,57.32,7200.0,50.4447,50.4535,50.3919,50.3919,7200.0
2013-10-01 11:55:00,57.33,57.36,57.28,57.36,15500.0,50.4007,50.4271,50.3568,50.4271,15500.0
2013-10-01 12:00:00,57.36,57.37,57.34,57.34,33900.0,50.4271,50.4359,50.4095,50.4095,33900.0
2013-10-01 12:05:00,57.34,57.36,57.33,57.33,9200.0,50.4095,50.4271,50.4007,50.4007,9200.0
2013-10-01 12:10:00,57.33,57.38,57.33,57.34,17100.0,50.4007,50.4447,50.4007,50.4095,17100.0
2013-10-01 12:15:00,57.33,57.37,57.32,57.37,13300.0,50.4007,50.4359,50.3919,50.4359,13300.0
2013-10-01 12:20:00,57.37,57.38,57.35,57.35,6500.0,50.4359,50.4447,50.4183,50.4183,6500.0
2013-10-01 12:25:00,57.35,57.36,57.32,57.36,13300.0,50.4183,50.4271,50.3919,50.4271,13300.0
2013-10-01 12:30:00,57.35,57.36,57.33,57.35,16400.0,50.4183,50.4271,50.4007,50.4183,16400.0
2013-10-01 12:35:00,57.35,57.38,57.34,57.36,14200.0,50.4183,50.4447,50.4095,50.4271,14200.0
2013-10-01 12:40:00,57.37,57.39,57.36,57.38,8700.0,50.4359,50.4535,50.4271,50.4447,8700.0
2013-10-01 12:45:00,57.38,57.4,57.37,57.39,9700.0,50.4447,50.4623,50.4359,50.4535,9700.0
2013-10-01 12:50:00,57.39,57.41,57.38,57.4,26600.0,50.4535,50.4711,50.4447,50.4623,26600.0
2013-10-01 12:55:00,57.4,57.42,57.39,57.42,28100.0,50.4623,50.4799,50.4535,50.4799,28100.0
2013-10-01 13:00:00,57.42,57.45,57.41,57.45,20000.0,50.4799,50.5062,50.4711,50.5062,20000.0
2013-10-01 13:05:00,57.44,57.45,57.39,57.41,18700.0,50.4974,50.5062,50.4535,50.4711,18700.0
2013-10-01 13:10:00,57.41,57.42,57.39,57.41,38500.0,50.4711,50.4799,50.4535,50.4711,38500.0
2013-10-01 13:15:00,57.41,57.44,57.41,57.44,18000.0,50.4711,50.4974,50.4711,50.4974,18000.0
2013-10-01 13:20:00,57.44,57.47,57.43,57.47,33800.0,50.4974,50.5238,50.4887,50.5238,33800.0
2013-10-01 13:25:00,57.47,57.48,57.45,57.47,11200.0,50.5238,50.5326,50.5062,50.5238,11200.0
2013-10-01 13:30:00,57.47,57.47,57.44,57.46,31300.0,50.5238,50.5238,50.4974,50.515,31300.0
2013-10-01 13:35:00,57.46,57.47,57.44,57.47,20200.0,50.515,50.5238,50.4974,50.5238,20200.0
2013-10-01 13:40:00,57.46,57.52,57.45,57.52,29200.0,50.515,50.5678,50.5062,50.5678,29200.0
2013-10-01 13:45:00,57.52,57.62,57.52,57.61,39100.0,50.5678,50.6557,50.5678,50.6469,39100.0
2013-10-01 13:50:00,57.61,57.81,57.61,57.81,49400.0,50.6469,50.8227,50.6469,50.8227,49400.0
2013-10-01 13:55:00,57.8,57.98,57.78,57.8,122700.0,50.8139,50.9722,50.7964,50.8139,122700.0
2013-10-01 14:00:00,57.79,57.85,57.77,57.82,45600.0,50.8051,50.8579,50.7876,50.8315,45600.0
2013-10-01 14:05:00,57.8,57.8,57.69,57.69,67400.0,50.8139,50.8139,50.7172,50.7172,67400.0
2013-10-01 14:10:00,57.69,57.7,57.61,57.62,37100.0,50.7172,50.726,50.6469,50.6557,37100.0
2013-10-01 14:15:00,57.61,57.65,57.61,57.65,17900.0,50.6469,50.6821,50.6469,50.6821,17900.0
2013-10-01 14:20:00,57.64,57.67,57.58,57.58,36200.0,50.6733,50.6996,50.6205,50.6205,36200.0
2013-10-01 14:25:00,57.59,57.59,57.53,57.55,23400.0,50.6293,50.6293,50.5766,50.5941,23400.0
2013-10-01 14:30:00,57.54,57.58,57.52,57.57,25000.0,50.5854,50.6205,50.5678,50.6117,25000.0
2013-10-01 14:35:00,57.58,57.58,57.56,57.58,21200.0,50.6205,50.6205,50.6029,50.6205,21200.0
2013-10-01 14:40:00,57.58,57.63,57.54,57.54,31200.0,50.6205,50.6645,50.5854,50.5854,31200.0
2013-10-01 14:45:00,57.52,57.57,57.45,57.57,211700.0,50.5678,50.6117,50.5062,50.6117,211700.0
2013-10-01 14:50:00,57.56,57.71,57.55,57.71,61300.0,50.6029,50.7348,50.5941,50.7348,61300.0
2013-10-01 14:55:00,57.71,57.88,57.71,57.87,101000.0,50.7348,50.8843,50.7348,50.8755,101000.0
2013-10-01 15:00:00,57.87,57.87,57.79,57.8,43800.0,50.8755,50.8755,50.8051,50.8139,43800.0
2013-10-01 15:05:00,57.8,57.8,57.72,57.73,51200.0,50.8139,50.8139,50.7436,50.7524,51200.0
2013-10-01 15:10:00,57.73,57.8,57.72,57.79,33100.0,50.7524,50.8139,50.7436,50.8051,33100.0
2013-10-01 15:15:00,57.8,57.81,57.77,57.8,113400.0,50.8139,50.8227,50.7876,50.8139,113400.0
2013-10-01 15:20:00,57.79,57.81,57.73,57.75,87100.0,50.8051,50.8227,50.7524,50.77,87100.0
2013-10-01 15:25:00,57.75,57.81,57.74,57.77,44400.0,50.77,50.8227,50.7612,50.7876,44400.0
2013-10-01 15:30:00,57.77,57.82,57.75,57.78,122300.0,50.7876,50.8315,50.77,50.7964,122300.0
2013-10-01 15:35:00,57.78,57.82,57.77,57.8,111000.0,50.7964,50.8315,50.7876,50.8139,111000.0
2013-10-01 15:40:00,57.8,57.8,57.74,57.75,130400.0,50.8139,50.8139,50.7612,50.77,130400.0
2013-10-01 15:45:00,57.75,57.76,57.67,57.69,154400.0,50.77,50.7788,50.6996,50.7172,154400.0
2013-10-01 15:50:00,57.7,57.8,57.7,57.76,185800.0,50.726,50.8139,50.726,50.7788,185800.0
2013-10-01 15:55:00,57.76,57.81,57.71,57.8,347800.0,50.7788,50.8227,50.7348,50.8139,347800.0
2013-10-02 09:30:00,57.45,57.52,57.25,57.27,39900.0,50.5062,50.5678,50.3304,50.348,39900.0
2013-10-02 09:35:00,57.27,57.47,57.26,57.34,21200.0,50.348,50.5238,50.3392,50.4095,21200.0
2013-10-02 09:40:00,57.38,57.46,57.34,57.42,24700.0,50.4447,50.515,50.4095,50.4799,24700.0
2013-10-02 09:45:00,57.42,57.47,57.37,57.41,18400.0,50.4799,50.5238,50.4359,50.4711,18400.0
2013-10-02 09:50:00,57.42,57.48,57.38,57.4,27300.0,50.4799,50.5326,50.4447,50.4623,27300.0
2013-10-02 09:55:00,57.4,57.43,57.38,57.42,39200.0,50.4623,50.4887,50.4447,50.4799,39200.0
2013-10-02 10:00:00,57.4,57.44,57.38,57.39,55300.0,50.4623,50.4974,50.4447,50.4535,55300.0
2013-10-02 10:05:00,57.39,57.47,57.32,57.33,71800.0,50.4535,50.5238,50.3919,50.4007,71800.0
2013-10-02 10:10:00,57.34,57.42,57.33,57.41,15600.0,50.4095,50.4799,50.4007,50.4711,15600.0
2013-10-02 10:15:00,57.4,57.4,57.3,57.33,20200.0,50.4623,50.4623,50.3744,50.4007,20200.0
2013-10-02 10:20:00,57.35,57.4,57.27,57.38,14200.0,50.4183,50.4623,50.348,50.4447,14200.0
2013-10-02 10:25:00,57.39,57.4,57.33,57.4,16200.0,50.4535,50.4623,50.4007,50.4623,16200.0
2013-10-02 10:30:00,57.4,57.45,57.38,57.43,14300.0,50.4623,50.5062,50.4447,50.4887,14300.0
2013-10-02 10:35:00,57.43,57.46,57.4,57.43,23800.0,50.4887,50.515,50.4623,50.4887,23800.0
2013-10-02 10:40:00,57.4,57.44,57.37,57.4,25600.0,50.4623,50.4974,50.4359,50.4623,25600.0
2013-10-02 10:45:00,57.4,57.47,57.39,57.47,44100.0,50.4623,50.5238,50.4535,50.5238,44100.0
2013-10-02 10:50:00,57.47,57.48,57.38,57.45,30300.0,50.5238,50.5326,50.4447,50.5062,30300.0
2013-10-02 10:55:00,57.45,57.46,57.4,57.44,13600.0,50.5062,50.515,50.4623,50.4974,13600.0
2013-10-02 11:00:00,57.44,57.45,57.41,57.43,20800.0,50.4974,50.5062,50.4711,50.4887,20800.0
2013-10-02 11:05:00,57.43,57.45,57.42,57.45,11000.0,50.4887,50.5062,50.4799,50.5062,11000.0
2013-10-02 11:10:00,57.44,57.52,57.44,57.47,59700.0,50.4974,50.5678,50.4974,50.5238,59700.0
2013-10-02 11:15:00,57.47,57.53,57.42,57.5,95100.0,50.5238,50.5766,50.4799,50.5502,95100.0
2013-10-02 11:20:00,57.52,57.54,57.42,57.44,15800.0,50.5678,50.5854,50.4799,50.4974,15800.0
2013-10-02 11:25:00,57.45,57.5,57.4,57.47,12700.0,50.5062,50.5502,50.4623,50.5238,12700.0
2013-10-02 11:30:00,57.49,57.58,57.46,57.52,25000.0,50.5414,50.6205,50.515,50.5678,25000.0
2013-10-02 11:35:00,57.52,57.6,57.52,57.59,18300.0,50.5678,50.6381,50.5678,50.6293,18300.0
2013-10-02 11:40:00,57.59,57.62,57.5,57.5,30300.0,50.6293,50.6557,50.5502,50.5502,30300.0
2013-10-02 11:45:00,57.51,57.56,57.49,57.51,20900.0,50.559,50.6029,50.5414,50.559,20900.0
2013-10-02 11:50:00,57.51,57.54,57.49,57.52,18400.0,50.559,50.5854,50.5414,50.5678,18400.0
2013-10-02 11:55:00,57.51,57.53,57.5,57.51,24800.0,50.559,50.5766,50.5502,50.559,24800.0
2013-10-02 12:00:00,57.51,57.58,57.51,57.55,18100.0,50.559,50.6205,50.559,50.5941,18100.0
2013-10-02 12:05:00,57.55,57.65,57.55,57.63,14400.0,50.5941,50.6821,50.5941,50.6645,14400.0
2013-10-02 12:10:00,57.63,57.68,57.62,57.63,39500.0,50.6645,50.7084,50.6557,50.6645,39500.0
2013-10-02 12:15:00,57.63,57.72,57.62,57.72,135300.0,50.6645,50.7436,50.6557,50.7436,135300.0
2013-10-02 12:20:00,57.71,57.74,57.67,57.67,33900.0,50.7348,50.7612,50.6996,50.6996,33900.0
2013-10-02 12:25:00,57.68,57.69,57.64,57.64,16000.0,50.7084,50.7172,50.6733,50.6733,16000.0
2013-10-02 12:30:00,57.64,57.72,57.63,57.69,14700.0,50.6733,50.7436,50.6645,50.7172,14700.0
2013-10-02 12:35:00,57.7,57.81,57.69,57.81,21000.0,50.726,50.8227,50.7172,50.8227,21000.0
2013-10-02 12:40:00,57.81,57.9,57.8,57.87,23800.0,50.8227,50.9018,50.8139,50.8755,23800.0
2013-10-02 12:45:00,57.87,57.91,57.83,57.84,13300.0,50.8755,50.9106,50.8403,50.8491,13300.0
2013-10-02 12:50:00,57.83,57.84,57.78,57.79,4800.0,50.8403,50.8491,50.7964,50.8051,4800.0
2013-10-02 12:55:00,57.79,57.8,57.74,57.76,7900.0,50.8051,50.8139,50.7612,50.7788,7900.0
2013-10-02 13:00:00,57.76,57.77,57.74,57.74,5000.0,50.7788,50.7876,50.7612,50.7612,5000.0
2013-10-02 13:05:00,57.74,57.8,57.74,57.8,7700.0,50.7612,50.8139,50.7612,50.8139,7700.0
2013-10-02 13:10:00,57.8,57.82,57.74,57.76,9400.0,50.8139,50.8315,50.7612,50.7788,9400.0
2013-10-02 13:15:00,57.75,57.8,57.72,57.78,6900.0,50.77,50.8139,50.7436,50.7964,6900.0
2013-10-02 13:20:00,57.77,57.82,57.77,57.79,6700.0,50.7876,50.8315,50.7876,50.8051,6700.0
2013-10-02 13:25:00,57.8,57.86,57.77,57.85,7000.0,50.8139,50.8667,50.7876,50.8579,7000.0
2013-10-02 13:30:00,57.84,57.84,57.77,57.78,7400.0,50.8491,50.8491,50.7876,50.7964,7400.0
2013-10-02 13:35:00,57.78,57.87,57.78,57.81,9800.0,50.7964,50.8755,50.7964,50.8227,9800.0
2013-10-02 13:40:00,57.78,57.79,57.74,57.75,6700.0,50.7964,50.8051,50.7612,50.77,6700.0
2013-10-02 13:45:00,57.75,57.79,57.74,57.78,5300.0,50.77,50.8051,50.7612,50.7964,5300.0
2013-10-02 13:50:00,57.78,57.8,57.76,57.79,5300.0,50.7964,50.8139,50.7788,50.8051,5300.0
2013-10-02 13:55:00,57.79,57.8,57.73,57.8,10100.0,50.8051,50.8139,50.7524,50.8139,10100.0
2013-10-02 14:00:00,57.78,57.79,57.7,57.7,12500.0,50.7964,50.8051,50.726,50.726,12500.0
2013-10-02 14:05:00,57.7,57.75,57.68,57.72,8200.0,50.726,50.77,50.7084,50.7436,8200.0
2013-10-02 14:10:00,57.74,57.74,57.71,57.73,17000.0,50.7612,50.7612,50.7348,50.7524,17000.0
2013-10-02 14:15:00,57.73,57.73,57.71,57.72,10300.0,50.7524,50.7524,50.7348,50.7436,10300.0
2013-10-02 14:20:00,57.73,57.73,57.71,57.73,10500.0,50.7524,50.7524,50.7348,50.7524,10500.0
2013-10-02 14:25:00,57.73,57.75,57.72,57.73,3300.0,50.7524,50.77,50.7436,50.7524,3300.0
2013-10-02 14:30:00,57.73,57.77,57.72,57.75,12200.0,50.7524,50.7876,50.7436,50.77,12200.0
2013-10-02 14:35:00,57.75,57.76,57.71,57.73,16900.0,50.77,50.7788,50.7348,50.7524,16900.0
2013-10-02 14:40:00,57.73,57.74,57.7,57.72,10100.0,50.7524,50.7612,50.726,50.7436,10100.0
2013-10-02 14:45:00,57.73,57.75,57.7,57.73,10400.0,50.7524,50.77,50.726,50.7524,10400.0
2013-10-02 14:50:00,57.73,57.76,57.7,57.72,16300.0,50.7524,50.7788,50.726,50.7436,16300.0
2013-10-02 14:55:00,57.71,57.8,57.69,57.77,19600.0,50.7348,50.8139,50.7172,50.7876,19600.0
2013-10-02 15:00:00,57.76,57.77,57.68,57.7,16500.0,50.7788,50.7876,50.7084,50.726,16500.0
2013-10-02 15:05:00,57.72,57.78,57.68,57.72,31400.0,50.7436,50.7964,50.7084,50.7436,31400.0
2013-10-02 15:10:00,57.72,57.73,57.67,57.72,13100.0,50.7436,50.7524,50.6996,50.7436,13100.0
2013-10-02 15:15:00,57.72,57.72,57.69,57.71,12200.0,50.7436,50.7436,50.7172,50.7348,12200.0
2013-10-02 15:20:00,57.7,57.71,57.67,57.7,15700.0,50.726,50.7348,50.6996,50.726,15700.0
2013-10-02 15:25:00,57.69,57.73,57.69,57.72,14800.0,50.7172,50.7524,50.7172,50.7436,14800.0
2013-10-02 15:30:00,57.72,57.77,57.72,57.75,18300.0,50.7436,50.7876,50.7436,50.77,18300.0
2013-10-02 15:35:00,57.75,57.75,57.69,57.7,17300.0,50.77,50.77,50.7172,50.726,17300.0
2013-10-02 15:40:00,57.7,57.74,57.68,57.74,25200.0,50.726,50.7612,50.7084,50.7612,25200.0
2013-10-02 15:45:00,57.73,57.82,57.73,57.81,85800.0,50.7524,50.8315,50.7524,50.8227,85800.0
2013-10-02 15:50:00,57.81,57.9,57.81,57.86,124600.0,50.8227,50.9018,50.8227,50.8667,124600.0
2013-10-02 15:55:00,57.86,57.94,57.83,57.92,86300.0,50.8667,50.937,50.8403,50.9194,86300.0
2013-10-03 09:30:00,57.9,58.02,57.74,57.85,17800.0,50.9018,51.0073,50.7612,50.8579,17800.0
2013-10-03 09:35:00,57.92,57.96,57.84,57.87,8400.0,50.9194,50.9546,50.8491,50.8755,8400.0
2013-10-03 09:40:00,57.88,57.88,57.61,57.61,30500.0,50.8843,50.8843,50.6469,50.6469,30500.0
2013-10-03 09:45:00,57.63,57.85,57.62,57.77,40000.0,50.6645,50.8579,50.6557,50.7876,40000.0
2013-10-03 09:50:00,57.77,57.95,57.73,57.92,110800.0,50.7876,50.9458,50.7524,50.9194,110800.0
2013-10-03 09:55:00,57.91,57.91,57.67,57.74,23500.0,50.9106,50.9106,50.6996,50.7612,23500.0
2013-10-03 10:00:00,57.74,57.8,57.66,57.77,44700.0,50.7612,50.8139,50.6909,50.7876,44700.0
2013-10-03 10:05:00,57.77,57.78,57.66,57.76,14400.0,50.7876,50.7964,50.6909,50.7788,14400.0
2013-10-03 10:10:00,57.75,57.76,57.67,57.71,25000.0,50.77,50.7788,50.6996,50.7348,25000.0
2013-10-03 10:15:00,57.7,57.73,57.61,57.61,17900.0,50.726,50.7524,50.6469,50.6469,17900.0
2013-10-03 10:20:00,57.61,57.7,57.55,57.62,29400.0,50.6469,50.726,50.5941,50.6557,29400.0
2013-10-03 10:25:00,57.61,57.61,57.5,57.54,26800.0,50.6469,50.6469,50.5502,50.5854,26800.0
2013-10-03 10:30:00,57.55,57.56,57.48,57.53,13700.0,50.5941,50.6029,50.5326,50.5766,13700.0
2013-10-03 10:35:00,57.53,57.59,57.49,57.57,11200.0,50.5766,50.6293,50.5414,50.6117,11200.0
2013-10-03 10:40:00,57.58,57.58,57.5,57.53,9700.0,50.6205,50.6205,50.5502,50.5766,9700.0
2013-10-03 10:45:00,57.53,57.59,57.49,57.57,73300.0,50.5766,50.6293,50.5414,50.6117,73300.0
2013-10-03 10:50:00,57.57,57.59,57.53,57.59,7700.0,50.6117,50.6293,50.5766,50.6293,7700.0
2013-10-03 10:55:00,57.59,57.62,57.55,57.57,5500.0,50.6293,50.6557,50.5941,50.6117,5500.0
2013-10-03 11:00:00,57.57,57.57,57.52,57.57,13300.0,50.6117,50.6117,50.5678,50.6117,13300.0
2013-10-03 11:05:00,57.54,57.62,57.53,57.61,12200.0,50.5854,50.6557,50.5766,50.6469,12200.0
2013-10-03 11:10:00,57.62,57.62,57.53,57.57,13800.0,50.6557,50.6557,50.5766,50.6117,13800.0
2013-10-03 11:15:00,57.57,57.57,57.53,57.56,16100.0,50.6117,50.6117,50.5766,50.6029,16100.0
2013-10-03 11:20:00,57.55,57.62,57.53,57.59,8200.0,50.5941,50.6557,50.5766,50.6293,8200.0
2013-10-03 11:25:00,57.61,57.61,57.52,57.56,17700.0,50.6469,50.6469,50.5678,50.6029,17700.0
2013-10-03 11:30:00,57.53,57.59,57.52,57.56,13900.0,50.5766,50.6293,50.5678,50.6029,13900.0
2013-10-03 11:35:00,57.57,57.58,57.52,57.58,21300.0,50.6117,50.6205,50.5678,50.6205,21300.0
2013-10-03 11:40:00,57.57,57.57,57.52,57.56,23600.0,50.6117,50.6117,50.5678,50.6029,23600.0
2013-10-03 11:45:00,57.55,57.57,57.51,57.52,32500.0,50.5941,50.6117,50.559,50.5678,32500.0
2013-10-03 11:50:00,57.53,57.55,57.52,57.55,6400.0,50.5766,50.5941,50.5678,50.5941,6400.0
2013-10-03 11:55:00,57.56,57.56,57.48,57.5,46600.0,50.6029,50.6029,50.5326,50.5502,46600.0
2013-10-03 12:00:00,57.5,57.51,57.45,57.48,36900.0,50.5502,50.559,50.5062,50.5326,36900.0
2013-10-03 12:05:00,57.48,57.57,57.48,57.57,13500.0,50.5326,50.6117,50.5326,50.6117,13500.0
2013-10-03 12:10:00,57.55,57.63,57.55,57.6,32700.0,50.5941,50.6645,50.5941,50.6381,32700.0
2013-10-03 12:15:00,57.59,57.62,57.58,57.59,6100.0,50.6293,50.6557,50.6205,50.6293,6100.0
2013-10-03 12:20:00,57.6,57.6,57.57,57.57,14900.0,50.6381,50.6381,50.6117,50.6117,14900.0
2013-10-03 12:25:00,57.58,57.65,57.55,57.65,8200.0,50.6205,50.6821,50.5941,50.6821,8200.0
2013-10-03 12:30:00,57.65,57.7,57.62,57.65,5800.0,50.6821,50.726,50.6557,50.6821,5800.0
2013-10-03 12:35:00,57.63,57.64,57.59,57.6,10200.0,50.6645,50.6733,50.6293,50.6381,10200.0
2013-10-03 12:40:00,57.58,57.58,57.54,57.56,13700.0,50.6205,50.6205,50.5854,50.6029,13700.0
2013-10-03 12:45:00,57.55,57.68,57.55,57.67,8600.0,50.5941,50.7084,50.5941,50.6996,8600.0
2013-10-03 12:50:00,57.66,57.66,57.56,57.59,10400.0,50.6909,50.6909,50.6029,50.6293,10400.0
2013-10-03 12:55:00,57.58,57.61,57.57,57.6,6400.0,50.6205,50.6469,50.6117,50.6381,6400.0
2013-10-03 13:00:00,57.59,57.59,57.54,57.56,12100.0,50.6293,50.6293,50.5854,50.6029,12100.0
2013-10-03 13:05:00,57.55,57.61,57.55,57.6,9200.0,50.5941,50.6469,50.5941,50.6381,9200.0
2013-10-03 13:10:00,57.6,57.62,57.57,57.57,8700.0,50.6381,50.6557,50.6117,50.6117,8700.0
2013-10-03 13:15:00,57.57,57.58,57.54,57.57,15900.0,50.6117,50.6205,50.5854,50.6117,15900.0
2013-10-03 13:20:00,57.57,57.61,57.56,57.61,7300.0,50.6117,50.6469,50.6029,50.6469,7300.0
2013-10-03 13:25:00,57.6,57.69,57.6,57.68,7800.0,50.6381,50.7172,50.6381,50.7084,7800.0
2013-10-03 13:30:00,57.69,57.72,57.68,57.68,12400.0,50.7172,50.7436,50.7084,50.7084,12400.0
2013-10-03 13:35:00,57.67,57.69,57.64,57.64,26500.0,50.6996,50.7172,50.6733,50.6733,26500.0
2013-10-03 13:40:00,57.65,57.73,57.65,57.7,11400.0,50.6821,50.7524,50.6821,50.726,11400.0
2013-10-03 13:45:00,57.71,57.75,57.69,57.73,9200.0,50.7348,50.77,50.7172,50.7524,9200.0
2013-10-03 13:50:00,57.72,57.73,57.66,57.66,7100.0,50.7436,50.7524,50.6909,50.6909,7100.0
2013-10-03 13:55:00,57.66,57.82,57.66,57.8,10500.0,50.6909,50.8315,50.6909,50.8139,10500.0
2013-10-03 14:00:00,57.79,57.8,57.74,57.74,9000.0,50.8051,50.8139,50.7612,50.7612,9000.0
2013-10-03 14:05:00,57.74,57.78,57.72,57.76,25100.0,50.7612,50.7964,50.7436,50.7788,25100.0
2013-10-03 14:10:00,57.76,57.79,57.76,57.79,6400.0,50.7788,50.8051,50.7788,50.8051,6400.0
2013-10-03 14:15:00,57.78,57.8,57.77,57.78,9400.0,50.7964,50.8139,50.7876,50.7964,9400.0
2013-10-03 14:20:00,57.77,57.79,57.65,57.67,39100.0,50.7876,50.8051,50.6821,50.6996,39100.0
2013-10-03 14:25:00,57.67,57.78,57.67,57.78,13400.0,50.6996,50.7964,50.6996,50.7964,13400.0
2013-10-03 14:30:00,57.79,57.81,57.75,57.76,25000.0,50.8051,50.8227,50.77,50.7788,25000.0
2013-10-03 14:35:00,57.76,57.79,57.74,57.79,16600.0,50.7788,50.8051,50.7612,50.8051,16600.0
2013-10-03 14:40:00,57.79,57.87,57.78,57.85,9900.0,50.8051,50.8755,50.7964,50.8579,9900.0
2013-10-03 14:45:00,57.86,57.86,57.84,57.85,7400.0,50.8667,50.8667,50.8491,50.8579,7400.0
2013-10-03 14:50:00,57.84,57.88,57.84,57.87,12000.0,50.8491,50.8843,50.8491,50.8755,12000.0
2013-10-03 14:55:00,57.87,57.88,57.84,57.84,9700.0,50.8755,50.8843,50.8491,50.8491,9700.0
2013-10-03 15:00:00,57.83,57.86,57.76,57.8,16000.0,50.8403,50.8667,50.7788,50.8139,16000.0
2013-10-03 15:05:00,57.8,57.84,57.79,57.8,12500.0,50.8139,50.8491,50.8051,50.8139,12500.0
2013-10-03 15:10:00,57.79,57.84,57.77,57.78,12700.0,50.8051,50.8491,50.7876,50.7964,12700.0
2013-10-03 15:15:00,57.77,57.77,57.72,57.72,18100.0,50.7876,50.7876,50.7436,50.7436,18100.0
2013-10-03 15:20:00,57.73,57.76,57.71,57.72,24900.0,50.7524,50.7788,50.7348,50.7436,24900.0
2013-10-03 15:25:00,57.72,57.78,57.71,57.75,89800.0,50.7436,50.7964,50.7348,50.77,89800.0
2013-10-03 15:30:00,57.76,57.77,57.7,57.73,16200.0,50.7788,50.7876,50.726,50.7524,16200.0
2013-10-03 15:35:00,57.72,57.78,57.71,57.78,31200.0,50.7436,50.7964,50.7348,50.7964,31200.0
2013-10-03 15:40:00,57.77,57.78,57.74,57.77,22400.0,50.7876,50.7964,50.7612,50.7876,22400.0
2013-10-03 15:45:00,57.77,57.83,57.76,57.82,72600.0,50.7876,50.8403,50.7788,50.8315,72600.0
2013-10-03 15:50:00,57.81,57.84,57.79,57.82,47800.0,50.8227,50.8491,50.8051,50.8315,47800.0
2013-10-03 15:55:00,57.82,57.83,57.73,57.73,129600.0,50.8315,50.8403,50.7524,50.7524,129600.0
2013-10-04 09:30:00,57.66,57.81,57.65,57.65,23100.0,50.6909,50.8227,50.6821,50.6821,23100.0
2013-10-04 09:35:00,57.65,57.68,57.54,57.58,61700.0,50.6821,50.7084,50.5854,50.6205,61700.0
2013-10-04 09:40:00,57.56,57.68,57.56,57.66,28100.0,50.6029,50.7084,50.6029,50.6909,28100.0
2013-10-04 09:45:00,57.66,57.76,57.64,57.75,16900.0,50.6909,50.7788,50.6733,50.77,16900.0
2013-10-04 09:50:00,57.75,57.88,57.75,57.88,36500.0,50.77,50.8843,50.77,50.8843,36500.0
2013-10-04 09:55:00,57.88,58.03,57.86,57.99,22300.0,50.8843,51.0161,50.8667,50.981,22300.0
2013-10-04 10:00:00,57.99,58.02,57.97,57.98,36100.0,50.981,51.0073,50.9634,50.9722,36100.0
2013-10-04 10:05:00,57.99,58.03,57.99,58.01,32200.0,50.981,51.0161,50.981,50.9986,32200.0
2013-10-04 10:10:00,57.99,58.02,57.95,57.96,20000.0,50.981,51.0073,50.9458,50.9546,20000.0
2013-10-04 10:15:00,57.95,58.02,57.95,58.01,13900.0,50.9458,51.0073,50.9458,50.9986,13900.0
2013-10-04 10:20:00,58.0,58.07,57.98,58.07,13500.0,50.9898,51.0513,50.9722,51.0513,13500.0
2013-10-04 10:25:00,58.06,58.12,58.06,58.11,10000.0,51.0425,51.0953,51.0425,51.0865,10000.0
2013-10-04 10:30:00,58.11,58.18,58.11,58.16,22300.0,51.0865,51.148,51.0865,51.1304,22300.0
2013-10-04 10:35:00,58.15,58.21,58.15,58.16,12400.0,51.1216,51.1744,51.1216,51.1304,12400.0
2013-10-04 10:40:00,58.16,58.24,58.16,58.22,18100.0,51.1304,51.2008,51.1304,51.1832,18100.0
2013-10-04 10:45:00,58.23,58.23,58.16,58.16,13100.0,51.192,51.192,51.1304,51.1304,13100.0
2013-10-04 10:50:00,58.18,58.18,58.02,58.02,7500.0,51.148,51.148,51.0073,51.0073,7500.0
2013-10-04 10:55:00,58.02,58.02,57.99,58.0,8400.0,51.0073,51.0073,50.981,50.9898,8400.0
2013-10-04 11:00:00,58.0,58.08,58.0,58.07,15500.0,50.9898,51.0601,50.9898,51.0513,15500.0
2013-10-04 11:05:00,58.07,58.08,58.02,58.03,19700.0,51.0513,51.0601,51.0073,51.0161,19700.0
2013-10-04 11:10:00,58.02,58.05,58.01,58.03,10500.0,51.0073,51.0337,50.9986,51.0161,10500.0
2013-10-04 11:15:00,58.05,58.14,58.03,58.14,27000.0,51.0337,51.1128,51.0161,51.1128,27000.0
2013-10-04 11:20:00,58.13,58.13,58.08,58.09,9000.0,51.104,51.104,51.0601,51.0689,9000.0
2013-10-04 11:25:00,58.09,58.15,58.08,58.1,20500.0,51.0689,51.1216,51.0601,51.0777,20500.0
2013-10-04 11:30:00,58.1,58.17,58.09,58.14,13500.0,51.0777,51.1392,51.0689,51.1128,13500.0
2013-10-04 11:35:00,58.15,58.18,58.14,58.17,10000.0,51.1216,51.148,51.1128,51.1392,10000.0
2013-10-04 11:40:00,58.17,58.17,58.14,58.15,9700.0,51.1392,51.1392,51.1128,51.1216,9700.0
2013-10-04 11:45:00,58.16,58.19,58.15,58.17,9500.0,51.1304,51.1568,51.1216,51.1392,9500.0
2013-10-04 11:50:00,58.18,58.25,58.18,58.24,22800.0,51.148,51.2095,51.148,51.2008,22800.0
2013-10-04 11:55:00,58.23,58.3,58.23,58.29,19000.0,51.192,51.2535,51.192,51.2447,19000.0
2013-10-04 12:00:00,58.28,58.36,58.28,58.35,35600.0,51.2359,51.3062,51.2359,51.2975,35600.0
2013-10-04 12:05:00,58.34,58.41,58.34,58.41,26900.0,51.2887,51.3502,51.2887,51.3502,26900.0
2013-10-04 12:10:00,58.42,58.42,58.4,58.4,23000.0,51.359,51.359,51.3414,51.3414,23000.0
2013-10-04 12:15:00,58.41,58.46,58.4,58.45,46600.0,51.3502,51.3942,51.3414,51.3854,46600.0
2013-10-04 12:20:00,58.44,58.47,58.39,58.4,31900.0,51.3766,51.403,51.3326,51.3414,31900.0
2013-10-04 12:25:00,58.4,58.49,58.4,58.43,42200.0,51.3414,51.4205,51.3414,51.3678,42200.0
2013-10-04 12:30:00,58.42,58.43,58.4,58.4,19700.0,51.359,51.3678,51.3414,51.3414,19700.0
2013-10-04 12:35:00,58.41,58.44,58.41,58.44,10100.0,51.3502,51.3766,51.3502,51.3766,10100.0
2013-10-04 12:40:00,58.44,58.47,58.44,58.46,11100.0,51.3766,51.403,51.3766,51.3942,11100.0
2013-10-04 12:45:00,58.47,58.5,58.47,58.48,6200.0,51.403,51.4293,51.403,51.4117,6200.0
2013-10-04 12:50:00,58.48,58.5,58.47,58.49,8800.0,51.4117,51.4293,51.403,51.4205,8800.0
2013-10-04 12:55:00,58.49,58.51,58.48,58.5,8900.0,51.4205,51.4381,51.4117,51.4293,8900.0
2013-10-04 13:00:00,58.5,58.54,58.5,58.51,21400.0,51.4293,51.4645,51.4293,51.4381,21400.0
2013-10-04 13:05:00,58.51,58.51,58.48,58.49,10800.0,51.4381,51.4381,51.4117,51.4205,10800.0
2013-10-04 13:10:00,58.5,58.51,58.47,58.47,14300.0,51.4293,51.4381,51.403,51.403,14300.0
2013-10-04 13:15:00,58.47,58.48,58.46,58.46,8800.0,51.403,51.4117,51.3942,51.3942,8800.0
2013-10-04 13:20:00,58.46,58.47,58.46,58.47,4000.0,51.3942,51.403,51.3942,51.403,4000.0
2013-10-04 13:25:00,58.46,58.5,58.4,58.4,18800.0,51.3942,51.4293,51.3414,51.3414,18800.0
2013-10-04 13:30:00,58.4,58.42,58.4,58.4,36700.0,51.3414,51.359,51.3414,51.3414,36700.0
2013-10-04 13:35:00,58.41,58.43,58.4,58.4,56500.0,51.3502,51.3678,51.3414,51.3414,56500.0
2013-10-04 13:40:00,58.4,58.45,58.4,58.44,21100.0,51.3414,51.3854,51.3414,51.3766,21100.0
2013-10-04 13:45:00,58.45,58.49,58.43,58.48,15600.0,51.3854,51.4205,51.3678,51.4117,15600.0
2013-10-04 13:50:00,58.48,58.5,58.48,58.49,36700.0,51.4117,51.4293,51.4117,51.4205,36700.0
2013-10-04 13:55:00,58.49,58.51,58.49,58.5,11200.0,51.4205,51.4381,51.4205,51.4293,11200.0
2013-10-04 14:00:00,58.49,58.54,58.49,58.51,24700.0,51.4205,51.4645,51.4205,51.4381,24700.0
2013-10-04 14:05:00,58.52,58.55,58.52,58.53,33400.0,51.4469,51.4733,51.4469,51.4557,33400.0
2013-10-04 14:10:00,58.53,58.56,58.53,58.55,10200.0,51.4557,51.4821,51.4557,51.4733,10200.0
2013-10-04 14:15:00,58.54,58.58,58.54,58.58,12200.0,51.4645,51.4997,51.4645,51.4997,12200.0
2013-10-04 14:20:00,58.57,58.58,58.55,58.58,13300.0,51.4909,51.4997,51.4733,51.4997,13300.0
2013-10-04 14:25:00,58.57,58.6,58.57,58.58,16400.0,51.4909,51.5172,51.4909,51.4997,16400.0
2013-10-04 14:30:00,58.58,58.59,58.53,58.53,22600.0,51.4997,51.5084,51.4557,51.4557,22600.0
2013-10-04 14:35:00,58.52,58.54,58.52,58.52,5500.0,51.4469,51.4645,51.4469,51.4469,5500.0
2013-10-04 14:40:00,58.53,58.53,58.51,58.52,11300.0,51.4557,51.4557,51.4381,51.4469,11300.0
2013-10-04 14:45:00,58.53,58.58,58.53,58.57,13000.0,51.4557,51.4997,51.4557,51.4909,13000.0
2013-10-04 14:50:00,58.57,58.6,58.56,58.57,14100.0,51.4909,51.5172,51.4821,51.4909,14100.0
2013-10-04 14:55:00,58.56,58.63,58.56,58.63,29400.0,51.4821,51.5436,51.4821,51.5436,29400.0
2013-10-04 15:00:00,58.62,58.67,58.62,58.63,52400.0,51.5348,51.5788,51.5348,51.5436,52400.0
2013-10-04 15:05:00,58.63,58.7,58.63,58.65,29200.0,51.5436,51.6052,51.5436,51.5612,29200.0
2013-10-04 15:10:00,58.65,58.79,58.65,58.78,57300.0,51.5612,51.6843,51.5612,51.6755,57300.0
2013-10-04 15:15:00,58.77,58.78,58.67,58.75,29100.0,51.6667,51.6755,51.5788,51.6491,29100.0
2013-10-04 15:20:00,58.75,58.82,58.74,58.74,59100.0,51.6491,51.7106,51.6403,51.6403,59100.0
2013-10-04 15:25:00,58.74,58.81,58.73,58.74,74300.0,51.6403,51.7019,51.6315,51.6403,74300.0
2013-10-04 15:30:00,58.74,58.77,58.64,58.65,56800.0,51.6403,51.6667,51.5524,51.5612,56800.0
2013-10-04 15:35:00,58.66,58.7,58.65,58.69,56000.0,51.57,51.6052,51.5612,51.5964,56000.0
2013-10-04 15:40:00,58.69,58.71,58.66,58.67,79700.0,51.5964,51.6139,51.57,51.5788,79700.0
2013-10-04 15:45:00,58.66,58.74,58.66,58.72,94000.0,51.57,51.6403,51.57,51.6227,94000.0
2013-10-04 15:50:00,58.72,58.73,58.67,58.7,97400.0,51.6227,51.6315,51.5788,51.6052,97400.0
2013-10-04 15:55:00,58.71,58.8,58.7,58.78,237500.0,51.6139,51.6931,51.6052,51.6755,237500.0
2013-10-07 09:30:00,58.36,58.36,57.9,57.99,101600.0,51.3062,51.3062,50.9018,50.981,101600.0
2013-10-07 09:35:00,58.0,58.09,57.98,58.0,99100.0,50.9898,51.0689,50.9722,50.9898,99100.0
2013-10-07 09:40:00,58.0,58.04,57.91,58.0,66100.0,50.9898,51.0249,50.9106,50.9898,66100.0
2013-10-07 09:45:00,57.99,58.05,57.98,58.0,97400.0,50.981,51.0337,50.9722,50.9898,97400.0
2013-10-07 09:50:00,58.0,58.07,57.95,58.05,36000.0,50.9898,51.0513,50.9458,51.0337,36000.0
2013-10-07 09:55:00,58.05,58.05,58.0,58.01,20500.0,51.0337,51.0337,50.9898,50.9986,20500.0
2013-10-07 10:00:00,58.01,58.07,57.99,57.99,50400.0,50.9986,51.0513,50.981,50.981,50400.0
2013-10-07 10:05:00,57.98,58.06,57.9,58.02,44900.0,50.9722,51.0425,50.9018,51.0073,44900.0
2013-10-07 10:10:00,58.0,58.1,57.97,58.07,16100.0,50.9898,51.0777,50.9634,51.0513,16100.0
2013-10-07 10:15:00,58.07,58.09,58.04,58.05,16000.0,51.0513,51.0689,51.0249,51.0337,16000.0
2013-10-07 10:20:00,58.07,58.13,58.03,58.12,27600.0,51.0513,51.104,51.0161,51.0953,27600.0
2013-10-07 10:25:00,58.1,58.11,58.01,58.03,10000.0,51.0777,51.0865,50.9986,51.0161,10000.0
2013-10-07 10:30:00,58.03,58.07,58.0,58.0,29400.0,51.0161,51.0513,50.9898,50.9898,29400.0
2013-10-07 10:35:00,58.01,58.05,57.99,58.01,48100.0,50.9986,51.0337,50.981,50.9986,48100.0
2013-10-07 10:40:00,58.01,58.08,58.0,58.03,30600.0,50.9986,51.0601,50.9898,51.0161,30600.0
2013-10-07 10:45:00,58.02,58.03,58.0,58.03,25000.0,51.0073,51.0161,50.9898,51.0161,25000.0
2013-10-07 10:50:00,58.03,58.06,58.02,58.05,21100.0,51.0161,51.0425,51.0073,51.0337,21100.0
2013-10-07 10:55:00,58.05,58.06,58.04,58.05,9600.0,51.0337,51.0425,51.0249,51.0337,9600.0
2013-10-07 11:00:00,58.05,58.05,57.99,58.0,25000.0,51.0337,51.0337,50.981,50.9898,25000.0
2013-10-07 11:05:00,58.0,58.04,57.97,58.0,72800.0,50.9898,51.0249,50.9634,50.9898,72800.0
2013-10-07 11:10:00,57.98,58.03,57.92,57.92,22500.0,50.9722,51.0161,50.9194,50.9194,22500.0
2013-10-07 11:15:00,57.91,57.91,57.8,57.8,20000.0,50.9106,50.9106,50.8139,50.8139,20000.0
2013-10-07 11:20:00,57.8,57.82,57.73,57.75,27900.0,50.8139,50.8315,50.7524,50.77,27900.0
2013-10-07 11:25:00,57.74,57.76,57.7,57.76,18600.0,50.7612,50.7788,50.726,50.7788,18600.0
2013-10-07 11:30:00,57.75,57.81,57.75,57.8,49500.0,50.77,50.8227,50.77,50.8139,49500.0
2013-10-07 11:35:00,57.81,57.83,57.78,57.8,25100.0,50.8227,50.8403,50.7964,50.8139,25100.0
2013-10-07 11:40:00,57.8,57.81,57.76,57.8,34200.0,50.8139,50.8227,50.7788,50.8139,34200.0
2013-10-07 11:45:00,57.8,57.87,57.8,57.87,12600.0,50.8139,50.8755,50.8139,50.8755,12600.0
2013-10-07 11:50:00,57.88,57.92,57.86,57.87,13400.0,50.8843,50.9194,50.8667,50.8755,13400.0
2013-10-07 11:55:00,57.87,57.92,57.86,57.9,13000.0,50.8755,50.9194,50.8667,50.9018,13000.0
2013-10-07 12:00:00,57.89,57.9,57.78,57.78,8300.0,50.8931,50.9018,50.7964,50.7964,8300.0
2013-10-07 12:05:00,57.79,57.81,57.78,57.79,21600.0,50.8051,50.8227,50.7964,50.8051,21600.0
2013-10-07 12:10:00,57.8,57.81,57.79,57.81,11100.0,50.8139,50.8227,50.8051,50.8227,11100.0
2013-10-07 12:15:00,57.82,57.83,57.78,57.78,16600.0,50.8315,50.8403,50.7964,50.7964,16600.0
2013-10-07 12:20:00,57.79,57.81,57.77,57.81,16700.0,50.8051,50.8227,50.7876,50.8227,16700.0
2013-10-07 12:25:00,57.81,57.81,57.73,57.74,8000.0,50.8227,50.8227,50.7524,50.7612,8000.0
2013-10-07 12:30:00,57.75,57.75,57.66,57.7,10400.0,50.77,50.77,50.6909,50.726,10400.0
2013-10-07 12:35:00,57.68,57.68,57.62,57.62,10500.0,50.7084,50.7084,50.6557,50.6557,10500.0
2013-10-07 12:40:00,57.62,57.66,57.59,57.62,21800.0,50.6557,50.6909,50.6293,50.6557,21800.0
2013-10-07 12:45:00,57.62,57.62,57.56,57.57,17100.0,50.6557,50.6557,50.6029,50.6117,17100.0
2013-10-07 12:50:00,57.57,57.64,57.57,57.59,12500.0,50.6117,50.6733,50.6117,50.6293,12500.0
2013-10-07 12:55:00,57.6,57.62,57.55,57.59,19900.0,50.6381,50.6557,50.5941,50.6293,19900.0
2013-10-07 13:00:00,57.59,57.67,57.59,57.63,12600.0,50.6293,50.6996,50.6293,50.6645,12600.0
2013-10-07 13:05:00,57.62,57.63,57.6,57.63,11400.0,50.6557,50.6645,50.6381,50.6645,11400.0
2013-10-07 13:10:00,57.63,57.71,57.63,57.63,17900.0,50.6645,50.7348,50.6645,50.6645,17900.0
2013-10-07 13:15:00,57.64,57.68,57.64,57.66,13600.0,50.6733,50.7084,50.6733,50.6909,13600.0
2013-10-07 13:20:00,57.66,57.67,57.65,57.66,8900.0,50.6909,50.6996,50.6821,50.6909,8900.0
2013-10-07 13:25:00,57.66,57.67,57.63,57.64,16400.0,50.6909,50.6996,50.6645,50.6733,16400.0
2013-10-07 13:30:00,57.64,57.67,57.62,57.65,16500.0,50.6733,50.6996,50.6557,50.6821,16500.0
2013-10-07 13:35:00,57.65,57.67,57.6,57.61,12700.0,50.6821,50.6996,50.6381,50.6469,12700.0
2013-10-07 13:40:00,57.61,57.66,57.61,57.64,13700.0,50.6469,50.6909,50.6469,50.6733,13700.0
2013-10-07 13:45:00,57.64,57.67,57.64,57.66,16100.0,50.6733,50.6996,50.6733,50.6909,16100.0
2013-10-07 13:50:00,57.65,57.66,57.63,57.64,16200.0,50.6821,50.6909,50.6645,50.6733,16200.0
2013-10-07 13:55:00,57.65,57.75,57.65,57.75,11900.0,50.6821,50.77,50.6821,50.77,11900.0
2013-10-07 14:00:00,57.75,57.84,57.75,57.84,29200.0,50.77,50.8491,50.77,50.8491,29200.0
2013-10-07 14:05:00,57.85,57.85,57.77,57.82,20200.0,50.8579,50.8579,50.7876,50.8315,20200.0
2013-10-07 14:10:00,57.81,57.85,57.79,57.79,10900.0,50.8227,50.8579,50.8051,50.8051,10900.0
2013-10-07 14:15:00,57.79,57.82,57.77,57.82,19200.0,50.8051,50.8315,50.7876,50.8315,19200.0
2013-10-07 14:20:00,57.82,57.83,57.79,57.81,15600.0,50.8315,50.8403,50.8051,50.8227,15600.0
2013-10-07 14:25:00,57.81,57.83,57.76,57.83,17200.0,50.8227,50.8403,50.7788,50.8403,17200.0
2013-10-07 14:30:00,57.83,57.84,57.78,57.81,13200.0,50.8403,50.8491,50.7964,50.8227,13200.0
2013-10-07 14:35:00,57.8,57.83,57.8,57.8,12800.0,50.8139,50.8403,50.8139,50.8139,12800.0
2013-10-07 14:40:00,57.8,57.81,57.7,57.7,26300.0,50.8139,50.8227,50.726,50.726,26300.0
2013-10-07 14:45:00,57.7,57.74,57.7,57.73,16900.0,50.726,50.7612,50.726,50.7524,16900.0
2013-10-07 14:50:00,57.72,57.73,57.66,57.71,22800.0,50.7436,50.7524,50.6909,50.7348,22800.0
2013-10-07 14:55:00,57.72,57.81,57.71,57.75,99700.0,50.7436,50.8227,50.7348,50.77,99700.0
2013-10-07 15:00:00,57.77,57.77,57.68,57.7,18500.0,50.7876,50.7876,50.7084,50.726,18500.0
2013-10-07 15:05:00,57.71,57.71,57.63,57.64,26500.0,50.7348,50.7348,50.6645,50.6733,26500.0
2013-10-07 15:10:00,57.64,57.66,57.62,57.62,26500.0,50.6733,50.6909,50.6557,50.6557,26500.0
2013-10-07 15:15:00,57.63,57.65,57.6,57.65,39800.0,50.6645,50.6821,50.6381,50.6821,39800.0
2013-10-07 15:20:00,57.64,57.65,57.55,57.55,38400.0,50.6733,50.6821,50.5941,50.5941,38400.0
2013-10-07 15:25:00,57.56,57.6,57.55,57.6,44900.0,50.6029,50.6381,50.5941,50.6381,44900.0
2013-10-07 15:30:00,57.6,57.6,57.49,57.49,37400.0,50.6381,50.6381,50.5414,50.5414,37400.0
2013-10-07 15:35:00,57.49,57.49,57.35,57.36,98700.0,50.5414,50.5414,50.4183,50.4271,98700.0
2013-10-07 15:40:00,57.36,57.38,57.32,57.36,88200.0,50.4271,50.4447,50.3919,50.4271,88200.0
2013-10-07 15:45:00,57.35,57.36,57.29,57.32,88400.0,50.4183,50.4271,50.3656,50.3919,88400.0
2013-10-07 15:50:00,57.31,57.32,57.22,57.29,112800.0,50.3832,50.3919,50.304,50.3656,112800.0
2013-10-07 15:55:00,57.28,57.28,57.13,57.14,216000.0,50.3568,50.3568,50.2249,50.2337,216000.0
2013-10-08 09:30:00,57.0,57.1,56.92,57.05,46900.0,50.1106,50.1985,50.0403,50.1546,46900.0
2013-10-08 09:35:00,57.03,57.03,56.83,57.01,40500.0,50.137,50.137,49.9612,50.1194,40500.0
2013-10-08 09:40:00,57.03,57.2,57.02,57.2,17100.0,50.137,50.2865,50.1282,50.2865,17100.0
2013-10-08 09:45:00,57.2,57.28,57.15,57.19,25000.0,50.2865,50.3568,50.2425,50.2777,25000.0
2013-10-08 09:50:00,57.2,57.22,57.14,57.22,21300.0,50.2865,50.304,50.2337,50.304,21300.0
2013-10-08 09:55:00,57.22,57.27,57.18,57.25,55200.0,50.304,50.348,50.2689,50.3304,55200.0
2013-10-08 10:00:00,57.27,57.27,57.09,57.12,22200.0,50.348,50.348,50.1897,50.2161,22200.0
2013-10-08 10:05:00,57.15,57.22,57.07,57.18,28500.0,50.2425,50.304,50.1722,50.2689,28500.0
2013-10-08 10:10:00,57.18,57.2,57.13,57.17,19900.0,50.2689,50.2865,50.2249,50.2601,19900.0
2013-10-08 10:15:00,57.17,57.18,57.1,57.11,22400.0,50.2601,50.2689,50.1985,50.2073,22400.0
2013-10-08 10:20:00,57.11,57.12,56.99,57.01,34300.0,50.2073,50.2161,50.1018,50.1194,34300.0
2013-10-08 10:25:00,57.01,57.1,57.0,57.1,29900.0,50.1194,50.1985,50.1106,50.1985,29900.0
2013-10-08 10:30:00,57.1,57.1,57.05,57.08,14100.0,50.1985,50.1985,50.1546,50.181,14100.0
2013-10-08 10:35:00,57.06,57.14,57.05,57.1,15200.0,50.1634,50.2337,50.1546,50.1985,15200.0
2013-10-08 10:40:00,57.13,57.17,57.1,57.12,52100.0,50.2249,50.2601,50.1985,50.2161,52100.0
2013-10-08 10:45:00,57.13,57.17,56.94,56.98,46000.0,50.2249,50.2601,50.0579,50.093,46000.0
2013-10-08 10:50:00,56.98,57.05,56.96,57.0,29600.0,50.093,50.1546,50.0755,50.1106,29600.0
2013-10-08 10:55:00,56.99,57.01,56.94,56.98,24000.0,50.1018,50.1194,50.0579,50.093,24000.0
2013-10-08 11:00:00,56.98,57.01,56.87,56.91,67700.0,50.093,50.1194,49.9963,50.0315,67700.0
2013-10-08 11:05:00,56.9,56.99,56.89,56.98,26200.0,50.0227,50.1018,50.0139,50.093,26200.0
2013-10-08 11:10:00,56.98,57.0,56.97,57.0,14100.0,50.093,50.1106,50.0843,50.1106,14100.0
2013-10-08 11:15:00,57.0,57.01,56.96,56.98,14400.0,50.1106,50.1194,50.0755,50.093,14400.0
2013-10-08 11:20:00,56.97,57.0,56.96,56.98,15400.0,50.0843,50.1106,50.0755,50.093,15400.0
2013-10-08 11:25:00,56.98,57.04,56.98,57.04,13600.0,50.093,50.1458,50.093,50.1458,13600.0
2013-10-08 11:30:00,57.03,57.03,56.93,56.94,40300.0,50.137,50.137,50.0491,50.0579,40300.0
2013-10-08 11:35:00,56.94,56.95,56.84,56.85,21900.0,50.0579,50.0667,49.97,49.9788,21900.0
2013-10-08 11:40:00,56.84,56.89,56.84,56.85,12100.0,49.97,50.0139,49.97,49.9788,12100.0
2013-10-08 11:45:00,56.87,56.87,56.76,56.79,19800.0,49.9963,49.9963,49.8996,49.926,19800.0
2013-10-08 11:50:00,56.8,56.85,56.8,56.84,10200.0,49.9348,49.9788,49.9348,49.97,10200.0
2013-10-08 11:55:00,56.85,56.86,56.83,56.86,13900.0,49.9788,49.9875,49.9612,49.9875,13900.0
2013-10-08 12:00:00,56.86,56.87,56.76,56.8,25600.0,49.9875,49.9963,49.8996,49.9348,25600.0
2013-10-08 12:05:00,56.82,56.82,56.76,56.78,15600.0,49.9524,49.9524,49.8996,49.9172,15600.0
2013-10-08 12:10:00,56.78,56.78,56.71,56.76,14100.0,49.9172,49.9172,49.8557,49.8996,14100.0
2013-10-08 12:15:00,56.76,56.77,56.65,56.66,24300.0,49.8996,49.9084,49.8029,49.8117,24300.0
2013-10-08 12:20:00,56.68,56.69,56.62,56.63,15800.0,49.8293,49.8381,49.7766,49.7853,15800.0
2013-10-08 12:25:00,56.63,56.63,56.59,56.62,24800.0,49.7853,49.7853,49.7502,49.7766,24800.0
2013-10-08 12:30:00,56.61,56.62,56.48,56.51,41800.0,49.7678,49.7766,49.6535,49.6799,41800.0
2013-10-08 12:35:00,56.51,56.52,56.44,56.48,94500.0,49.6799,49.6886,49.6183,49.6535,94500.0
2013-10-08 12:40:00,56.48,56.5,56.4,56.49,45900.0,49.6535,49.6711,49.5831,49.6623,45900.0
2013-10-08 12:45:00,56.48,56.49,56.45,56.49,41300.0,49.6535,49.6623,49.6271,49.6623,41300.0
2013-10-08 12:50:00,56.49,56.49,56.45,56.47,7800.0,49.6623,49.6623,49.6271,49.6447,7800.0
2013-10-08 12:55:00,56.48,56.49,56.47,56.49,17300.0,49.6535,49.6623,49.6447,49.6623,17300.0
2013-10-08 13:00:00,56.49,56.49,56.45,56.46,18200.0,49.6623,49.6623,49.6271,49.6359,18200.0
2013-10-08 13:05:00,56.47,56.48,56.4,56.43,18600.0,49.6447,49.6535,49.5831,49.6095,18600.0
2013-10-08 13:10:00,56.42,56.45,56.39,56.41,11100.0,49.6007,49.6271,49.5744,49.5919,11100.0
2013-10-08 13:15:00,56.41,56.41,56.27,56.27,63000.0,49.5919,49.5919,49.4689,49.4689,63000.0
2013-10-08 13:20:00,56.27,56.4,56.27,56.35,23400.0,49.4689,49.5831,49.4689,49.5392,23400.0
2013-10-08 13:25:00,56.34,56.49,56.32,56.46,32600.0,49.5304,49.6623,49.5128,49.6359,32600.0
2013-10-08 13:30:00,56.46,56.57,56.46,56.51,17800.0,49.6359,49.7326,49.6359,49.6799,17800.0
2013-10-08 13:35:00,56.53,56.57,56.51,56.55,19300.0,49.6974,49.7326,49.6799,49.715,19300.0
2013-10-08 13:40:00,56.55,56.55,56.49,56.51,20600.0,49.715,49.715,49.6623,49.6799,20600.0
2013-10-08 13:45:00,56.51,56.52,56.37,56.47,43800.0,49.6799,49.6886,49.5568,49.6447,43800.0
2013-10-08 13:50:00,56.45,56.54,56.45,56.54,7800.0,49.6271,49.7062,49.6271,49.7062,7800.0
2013-10-08 13:55:00,56.52,56.58,56.48,56.52,42900.0,49.6886,49.7414,49.6535,49.6886,42900.0
2013-10-08 14:00:00,56.53,56.54,56.47,56.5,18700.0,49.6974,49.7062,49.6447,49.6711,18700.0
2013-10-08 14:05:00,56.51,56.55,56.48,56.49,44500.0,49.6799,49.715,49.6535,49.6623,44500.0
2013-10-08 14:10:00,56.49,56.6,56.48,56.57,63400.0,49.6623,49.759,49.6535,49.7326,63400.0
2013-10-08 14:15:00,56.57,56.58,56.46,56.51,58800.0,49.7326,49.7414,49.6359,49.6799,58800.0
2013-10-08 14:20:00,56.51,56.64,56.47,56.62,16800.0,49.6799,49.7941,49.6447,49.7766,16800.0
2013-10-08 14:25:00,56.61,56.68,56.58,56.68,7900.0,49.7678,49.8293,49.7414,49.8293,7900.0
2013-10-08 14:30:00,56.66,56.69,56.63,56.67,10400.0,49.8117,49.8381,49.7853,49.8205,10400.0
2013-10-08 14:35:00,56.68,56.76,56.64,56.76,23400.0,49.8293,49.8996,49.7941,49.8996,23400.0
2013-10-08 14:40:00,56.76,56.93,56.76,56.78,84500.0,49.8996,50.0491,49.8996,49.9172,84500.0
2013-10-08 14:45:00,56.76,56.77,56.69,56.75,13500.0,49.8996,49.9084,49.8381,49.8908,13500.0
2013-10-08 14:50:00,56.74,56.78,56.67,56.75,23900.0,49.8821,49.9172,49.8205,49.8908,23900.0
2013-10-08 14:55:00,56.75,56.8,56.67,56.8,15700.0,49.8908,49.9348,49.8205,49.9348,15700.0
2013-10-08 15:00:00,56.79,56.82,56.74,56.77,16300.0,49.926,49.9524,49.8821,49.9084,16300.0
2013-10-08 15:05:00,56.77,56.81,56.75,56.77,18300.0,49.9084,49.9436,49.8908,49.9084,18300.0
2013-10-08 15:10:00,56.76,56.77,56.71,56.74,19900.0,49.8996,49.9084,49.8557,49.8821,19900.0
2013-10-08 15:15:00,56.72,56.79,56.7,56.79,14800.0,49.8645,49.926,49.8469,49.926,14800.0
2013-10-08 15:20:00,56.79,56.85,56.78,56.85,14500.0,49.926,49.9788,49.9172,49.9788,14500.0
2013-10-08 15:25:00,56.84,56.91,56.83,56.86,17700.0,49.97,50.0315,49.9612,49.9875,17700.0
2013-10-08 15:30:00,56.88,56.93,56.75,56.76,25300.0,50.0051,50.0491,49.8908,49.8996,25300.0
2013-10-08 15:35:00,56.76,56.77,56.69,56.73,24100.0,49.8996,49.9084,49.8381,49.8733,24100.0
2013-10-08 15:40:00,56.71,56.72,56.64,56.65,52400.0,49.8557,49.8645,49.7941,49.8029,52400.0
2013-10-08 15:45:00,56.66,56.66,56.54,56.54,55600.0,49.8117,49.8117,49.7062,49.7062,55600.0
2013-10-08 15:50:00,56.54,56.58,56.51,56.53,79000.0,49.7062,49.7414,49.6799,49.6974,79000.0
2013-10-08 15:55:00,56.52,56.53,56.34,56.35,243000.0,49.6886,49.6974,49.5304,49.5392,243000.0
2013-10-09 09:30:00,56.35,56.4,56.13,56.2,162400.0,49.5392,49.5831,49.3458,49.4073,162400.0
2013-10-09 09:35:00,56.2,56.28,55.96,56.03,233400.0,49.4073,49.4776,49.1963,49.2579,233400.0
2013-10-09 09:40:00,56.04,56.18,55.97,56.07,199000.0,49.2667,49.3897,49.2051,49.293,199000.0
2013-10-09 09:45:00,56.07,56.14,55.99,56.08,176800.0,49.293,49.3546,49.2227,49.3018,176800.0
2013-10-09 09:50:00,56.08,56.15,56.07,56.12,107700.0,49.3018,49.3634,49.293,49.337,107700.0
2013-10-09 09:55:00,56.12,56.66,56.07,56.63,66700.0,49.337,49.8117,49.293,49.7853,66700.0
2013-10-09 10:00:00,56.63,56.66,56.34,56.34,74900.0,49.7853,49.8117,49.5304,49.5304,74900.0
2013-10-09 10:05:00,56.34,56.53,56.34,56.41,93900.0,49.5304,49.6974,49.5304,49.5919,93900.0
2013-10-09 10:10:00,56.41,56.42,56.29,56.29,48800.0,49.5919,49.6007,49.4864,49.4864,48800.0
2013-10-09 10:15:00,56.29,56.4,56.28,56.38,18600.0,49.4864,49.5831,49.4776,49.5656,18600.0
2013-10-09 10:20:00,56.39,56.39,56.27,56.39,25400.0,49.5744,49.5744,49.4689,49.5744,25400.0
2013-10-09 10:25:00,56.37,56.44,56.37,56.43,12200.0,49.5568,49.6183,49.5568,49.6095,12200.0
2013-10-09 10:30:00,56.42,56.5,56.35,56.43,53700.0,49.6007,49.6711,49.5392,49.6095,53700.0
2013-10-09 10:35:00,56.43,56.49,56.36,56.48,13300.0,49.6095,49.6623,49.548,49.6535,13300.0
2013-10-09 10:40:00,56.46,56.51,56.42,56.44,51200.0,49.6359,49.6799,49.6007,49.6183,51200.0
2013-10-09 10:45:00,56.42,56.43,56.32,56.37,28300.0,49.6007,49.6095,49.5128,49.5568,28300.0
2013-10-09 10:50:00,56.38,56.41,56.29,56.34,24400.0,49.5656,49.5919,49.4864,49.5304,24400.0
2013-10-09 10:55:00,56.32,56.34,56.27,56.29,17400.0,49.5128,49.5304,49.4689,49.4864,17400.0
2013-10-09 11:00:00,56.3,56.41,56.28,56.33,11100.0,49.4952,49.5919,49.4776,49.5216,11100.0
2013-10-09 11:05:00,56.33,56.34,56.23,56.23,16900.0,49.5216,49.5304,49.4337,49.4337,16900.0
2013-10-09 11:10:00,56.24,56.28,56.21,56.23,11700.0,49.4425,49.4776,49.4161,49.4337,11700.0
2013-10-09 11:15:00,56.23,56.24,56.17,56.18,10700.0,49.4337,49.4425,49.3809,49.3897,10700.0
2013-10-09 11:20:00,56.18,56.18,56.11,56.12,5600.0,49.3897,49.3897,49.3282,49.337,5600.0
2013-10-09 11:25:00,56.14,56.2,56.14,56.19,6400.0,49.3546,49.4073,49.3546,49.3985,6400.0
2013-10-09 11:30:00,56.13,56.23,56.11,56.19,12500.0,49.3458,49.4337,49.3282,49.3985,12500.0
2013-10-09 11:35:00,56.18,56.18,56.11,56.11,6800.0,49.3897,49.3897,49.3282,49.3282,6800.0
2013-10-09 11:40:00,56.14,56.16,56.11,56.16,3100.0,49.3546,49.3722,49.3282,49.3722,3100.0
2013-10-09 11:45:00,56.19,56.27,56.19,56.26,14500.0,49.3985,49.4689,49.3985,49.4601,14500.0
2013-10-09 11:50:00,56.26,56.26,56.2,56.2,6400.0,49.4601,49.4601,49.4073,49.4073,6400.0
2013-10-09 11:55:00,56.21,56.24,56.2,56.2,5500.0,49.4161,49.4425,49.4073,49.4073,5500.0
2013-10-09 12:00:00,56.19,56.3,56.19,56.29,16700.0,49.3985,49.4952,49.3985,49.4864,16700.0
2013-10-09 12:05:00,56.27,56.32,56.24,56.29,50900.0,49.4689,49.5128,49.4425,49.4864,50900.0
2013-10-09 12:10:00,56.29,56.3,56.25,56.25,15500.0,49.4864,49.4952,49.4513,49.4513,15500.0
2013-10-09 12:15:00,56.25,56.32,56.24,56.26,73300.0,49.4513,49.5128,49.4425,49.4601,73300.0
2013-10-09 12:20:00,56.25,56.3,56.24,56.24,40700.0,49.4513,49.4952,49.4425,49.4425,40700.0
2013-10-09 12:25:00,56.22,56.22,56.13,56.14,9200.0,49.4249,49.4249,49.3458,49.3546,9200.0
2013-10-09 12:30:00,56.12,56.24,56.12,56.22,10200.0,49.337,49.4425,49.337,49.4249,10200.0
2013-10-09 12:35:00,56.23,56.27,56.23,56.24,8700.0,49.4337,49.4689,49.4337,49.4425,8700.0
2013-10-09 12:40:00,56.24,56.26,56.21,56.23,17500.0,49.4425,49.4601,49.4161,49.4337,17500.0
2013-10-09 12:45:00,56.23,56.28,56.2,56.2,14500.0,49.4337,49.4776,49.4073,49.4073,14500.0
2013-10-09 12:50:00,56.2,56.25,56.17,56.22,44300.0,49.4073,49.4513,49.3809,49.4249,44300.0
2013-10-09 12:55:00,56.24,56.26,56.2,56.21,15900.0,49.4425,49.4601,49.4073,49.4161,15900.0
2013-10-09 13:00:00,56.19,56.28,56.19,56.25,18600.0,49.3985,49.4776,49.3985,49.4513,18600.0
2013-10-09 13:05:00,56.23,56.24,56.19,56.19,8000.0,49.4337,49.4425,49.3985,49.3985,8000.0
2013-10-09 13:10:00,56.2,56.26,56.19,56.23,49700.0,49.4073,49.4601,49.3985,49.4337,49700.0
2013-10-09 13:15:00,56.23,56.31,56.23,56.29,34200.0,49.4337,49.504,49.4337,49.4864,34200.0
2013-10-09 13:20:00,56.29,56.39,56.27,56.39,28000.0,49.4864,49.5744,49.4689,49.5744,28000.0
2013-10-09 13:25:00,56.39,56.41,56.35,56.4,22700.0,49.5744,49.5919,49.5392,49.5831,22700.0
2013-10-09 13:30:00,56.4,56.41,56.34,56.34,27300.0,49.5831,49.5919,49.5304,49.5304,27300.0
2013-10-09 13:35:00,56.34,56.35,56.31,56.34,13400.0,49.5304,49.5392,49.504,49.5304,13400.0
2013-10-09 13:40:00,56.33,56.44,56.33,56.39,6200.0,49.5216,49.6183,49.5216,49.5744,6200.0
2013-10-09 13:45:00,56.39,56.44,56.39,56.43,15900.0,49.5744,49.6183,49.5744,49.6095,15900.0
2013-10-09 13:50:00,56.44,56.57,56.43,56.57,15500.0,49.6183,49.7326,49.6095,49.7326,15500.0
2013-10-09 13:55:00,56.56,56.56,56.5,56.51,10700.0,49.7238,49.7238,49.6711,49.6799,10700.0
2013-10-09 14:00:00,56.5,56.65,56.43,56.65,67500.0,49.6711,49.8029,49.6095,49.8029,67500.0
2013-10-09 14:05:00,56.64,56.78,56.6,56.78,23300.0,49.7941,49.9172,49.759,49.9172,23300.0
2013-10-09 14:10:00,56.78,56.78,56.64,56.65,19000.0,49.9172,49.9172,49.7941,49.8029,19000.0
2013-10-09 14:15:00,56.65,56.65,56.48,56.49,18000.0,49.8029,49.8029,49.6535,49.6623,18000.0
2013-10-09 14:20:00,56.47,56.62,56.46,56.48,74800.0,49.6447,49.7766,49.6359,49.6535,74800.0
2013-10-09 14:25:00,56.49,56.56,56.48,56.55,9300.0,49.6623,49.7238,49.6535,49.715,9300.0
2013-10-09 14:30:00,56.55,56.62,56.52,56.59,18900.0,49.715,49.7766,49.6886,49.7502,18900.0
2013-10-09 14:35:00,56.58,56.59,56.54,56.58,90600.0,49.7414,49.7502,49.7062,49.7414,90600.0
2013-10-09 14:40:00,56.55,56.57,56.49,56.57,15200.0,49.715,49.7326,49.6623,49.7326,15200.0
2013-10-09 14:45:00,56.57,56.68,56.54,56.63,25800.0,49.7326,49.8293,49.7062,49.7853,25800.0
2013-10-09 14:50:00,56.64,56.74,56.61,56.71,12500.0,49.7941,49.8821,49.7678,49.8557,12500.0
2013-10-09 14:55:00,56.69,56.77,56.68,56.76,9800.0,49.8381,49.9084,49.8293,49.8996,9800.0
2013-10-09 15:00:00,56.75,56.76,56.64,56.65,23300.0,49.8908,49.8996,49.7941,49.8029,23300.0
2013-10-09 15:05:00,56.63,56.71,56.59,56.69,12000.0,49.7853,49.8557,49.7502,49.8381,12000.0
2013-10-09 15:10:00,56.69,56.72,56.68,56.68,8200.0,49.8381,49.8645,49.8293,49.8293,8200.0
2013-10-09 15:15:00,56.67,56.7,56.65,56.66,20500.0,49.8205,49.8469,49.8029,49.8117,20500.0
2013-10-09 15:20:00,56.67,56.71,56.64,56.67,20100.0,49.8205,49.8557,49.7941,49.8205,20100.0
2013-10-09 15:25:00,56.68,56.72,56.65,56.71,29600.0,49.8293,49.8645,49.8029,49.8557,29600.0
2013-10-09 15:30:00,56.71,56.73,56.67,56.72,52400.0,49.8557,49.8733,49.8205,49.8645,52400.0
2013-10-09 15:35:00,56.72,56.76,56.65,56.66,56200.0,49.8645,49.8996,49.8029,49.8117,56200.0
2013-10-09 15:40:00,56.66,56.68,56.61,56.62,42600.0,49.8117,49.8293,49.7678,49.7766,42600.0
2013-10-09 15:45:00,56.62,56.65,56.45,56.52,123100.0,49.7766,49.8029,49.6271,49.6886,123100.0
2013-10-09 15:50:00,56.5,56.6,56.47,56.57,124500.0,49.6711,49.759,49.6447,49.7326,124500.0
2013-10-09 15:55:00,56.56,56.73,56.52,56.69,333500.0,49.7238,49.8733,49.6886,49.8381,333500.0
2013-10-10 09:30:00,57.1,57.35,57.1,57.23,31200.0,50.1985,50.4183,50.1985,50.3128,31200.0
2013-10-10 09:35:00,57.2,57.27,57.04,57.13,15900.0,50.2865,50.348,50.1458,50.2249,15900.0
2013-10-10 09:40:00,57.12,57.26,57.06,57.24,19900.0,50.2161,50.3392,50.1634,50.3216,19900.0
2013-10-10 09:45:00,57.24,57.39,57.22,57.34,31500.0,50.3216,50.4535,50.304,50.4095,31500.0
2013-10-10 09:50:00,57.32,57.37,57.21,57.28,44500.0,50.3919,50.4359,50.2952,50.3568,44500.0
2013-10-10 09:55:00,57.28,57.39,57.26,57.29,60500.0,50.3568,50.4535,50.3392,50.3656,60500.0
2013-10-10 10:00:00,57.34,57.34,57.27,57.31,7000.0,50.4095,50.4095,50.348,50.3832,7000.0
2013-10-10 10:05:00,57.28,57.28,57.17,57.2,14400.0,50.3568,50.3568,50.2601,50.2865,14400.0
2013-10-10 10:10:00,57.19,57.2,57.14,57.18,23000.0,50.2777,50.2865,50.2337,50.2689,23000.0
2013-10-10 10:15:00,57.17,57.22,57.15,57.19,25800.0,50.2601,50.304,50.2425,50.2777,25800.0
2013-10-10 10:20:00,57.2,57.21,57.13,57.14,116500.0,50.2865,50.2952,50.2249,50.2337,116500.0
2013-10-10 10:25:00,57.14,57.15,57.1,57.12,72300.0,50.2337,50.2425,50.1985,50.2161,72300.0
2013-10-10 10:30:00,57.12,57.22,57.12,57.22,5800.0,50.2161,50.304,50.2161,50.304,5800.0
2013-10-10 10:35:00,57.21,57.32,57.21,57.28,12700.0,50.2952,50.3919,50.2952,50.3568,12700.0
2013-10-10 10:40:00,57.3,57.39,57.3,57.36,22400.0,50.3744,50.4535,50.3744,50.4271,22400.0
2013-10-10 10:45:00,57.35,57.48,57.34,57.48,55300.0,50.4183,50.5326,50.4095,50.5326,55300.0
2013-10-10 10:50:00,57.48,57.49,57.43,57.44,25600.0,50.5326,50.5414,50.4887,50.4974,25600.0
2013-10-10 10:55:00,57.44,57.46,57.43,57.44,15400.0,50.4974,50.515,50.4887,50.4974,15400.0
2013-10-10 11:00:00,57.44,57.48,57.4,57.4,27000.0,50.4974,50.5326,50.4623,50.4623,27000.0
2013-10-10 11:05:00,57.4,57.48,57.36,57.36,10400.0,50.4623,50.5326,50.4271,50.4271,10400.0
2013-10-10 11:10:00,57.37,57.37,57.31,57.35,6200.0,50.4359,50.4359,50.3832,50.4183,6200.0
2013-10-10 11:15:00,57.35,57.4,57.33,57.35,32800.0,50.4183,50.4623,50.4007,50.4183,32800.0
2013-10-10 11:20:00,57.35,57.47,57.35,57.39,6500.0,50.4183,50.5238,50.4183,50.4535,6500.0
2013-10-10 11:25:00,57.39,57.52,57.39,57.51,11000.0,50.4535,50.5678,50.4535,50.559,11000.0
2013-10-10 11:30:00,57.51,57.58,57.47,57.57,79900.0,50.559,50.6205,50.5238,50.6117,79900.0
2013-10-10 11:35:00,57.58,57.6,57.52,57.54,38300.0,50.6205,50.6381,50.5678,50.5854,38300.0
2013-10-10 11:40:00,57.55,57.56,57.54,57.55,11800.0,50.5941,50.6029,50.5854,50.5941,11800.0
2013-10-10 11:45:00,57.54,57.59,57.52,57.56,21900.0,50.5854,50.6293,50.5678,50.6029,21900.0
2013-10-10 11:50:00,57.55,57.57,57.51,57.56,9300.0,50.5941,50.6117,50.559,50.6029,9300.0
2013-10-10 11:55:00,57.58,57.6,57.51,57.54,16000.0,50.6205,50.6381,50.559,50.5854,16000.0
2013-10-10 12:00:00,57.54,57.58,57.53,57.58,30800.0,50.5854,50.6205,50.5766,50.6205,30800.0
2013-10-10 12:05:00,57.59,57.63,57.57,57.62,7900.0,50.6293,50.6645,50.6117,50.6557,7900.0
2013-10-10 12:10:00,57.62,57.63,57.56,57.57,15100.0,50.6557,50.6645,50.6029,50.6117,15100.0
2013-10-10 12:15:00,57.57,57.59,57.55,57.59,8500.0,50.6117,50.6293,50.5941,50.6293,8500.0
2013-10-10 12:20:00,57.58,57.59,57.5,57.5,9700.0,50.6205,50.6293,50.5502,50.5502,9700.0
2013-10-10 12:25:00,57.49,57.5,57.45,57.45,5000.0,50.5414,50.5502,50.5062,50.5062,5000.0
2013-10-10 12:30:00,57.46,57.5,57.44,57.5,20900.0,50.515,50.5502,50.4974,50.5502,20900.0
2013-10-10 12:35:00,57.5,57.52,57.44,57.44,14100.0,50.5502,50.5678,50.4974,50.4974,14100.0
2013-10-10 12:40:00,57.45,57.48,57.44,57.45,18800.0,50.5062,50.5326,50.4974,50.5062,18800.0
2013-10-10 12:45:00,57.45,57.47,57.44,57.44,4600.0,50.5062,50.5238,50.4974,50.4974,4600.0
2013-10-10 12:50:00,57.45,57.45,57.42,57.44,4100.0,50.5062,50.5062,50.4799,50.4974,4100.0
2013-10-10 12:55:00,57.45,57.55,57.44,57.5,25200.0,50.5062,50.5941,50.4974,50.5502,25200.0
2013-10-10 13:00:00,57.5,57.57,57.49,57.5,16200.0,50.5502,50.6117,50.5414,50.5502,16200.0
2013-10-10 13:05:00,57.51,57.53,57.51,57.52,5200.0,50.559,50.5766,50.559,50.5678,5200.0
2013-10-10 13:10:00,57.51,57.52,57.46,57.46,8700.0,50.559,50.5678,50.515,50.515,8700.0
2013-10-10 13:15:00,57.46,57.49,57.45,57.45,11200.0,50.515,50.5414,50.5062,50.5062,11200.0
2013-10-10 13:20:00,57.46,57.49,57.44,57.45,13300.0,50.515,50.5414,50.4974,50.5062,13300.0
2013-10-10 13:25:00,57.44,57.47,57.43,57.45,8200.0,50.4974,50.5238,50.4887,50.5062,8200.0
2013-10-10 13:30:00,57.44,57.44,57.4,57.44,6000.0,50.4974,50.4974,50.4623,50.4974,6000.0
2013-10-10 13:35:00,57.44,57.51,57.42,57.45,17800.0,50.4974,50.559,50.4799,50.5062,17800.0
2013-10-10 13:40:00,57.47,57.53,57.46,57.49,16800.0,50.5238,50.5766,50.515,50.5414,16800.0
2013-10-10 13:45:00,57.49,57.51,57.47,57.5,8600.0,50.5414,50.559,50.5238,50.5502,8600.0
2013-10-10 13:50:00,57.49,57.51,57.49,57.5,7400.0,50.5414,50.559,50.5414,50.5502,7400.0
2013-10-10 13:55:00,57.49,57.54,57.49,57.54,11300.0,50.5414,50.5854,50.5414,50.5854,11300.0
2013-10-10 14:00:00,57.53,57.53,57.43,57.45,12700.0,50.5766,50.5766,50.4887,50.5062,12700.0
2013-10-10 14:05:00,57.46,57.48,57.41,57.47,16400.0,50.515,50.5326,50.4711,50.5238,16400.0
2013-10-10 14:10:00,57.46,57.46,57.43,57.46,5900.0,50.515,50.515,50.4887,50.515,5900.0
2013-10-10 14:15:00,57.46,57.46,57.41,57.41,7900.0,50.515,50.515,50.4711,50.4711,7900.0
2013-10-10 14:20:00,57.41,57.43,57.4,57.41,8100.0,50.4711,50.4887,50.4623,50.4711,8100.0
2013-10-10 14:25:00,57.41,57.44,57.4,57.41,11000.0,50.4711,50.4974,50.4623,50.4711,11000.0
2013-10-10 14:30:00,57.41,57.44,57.4,57.43,11800.0,50.4711,50.4974,50.4623,50.4887,11800.0
2013-10-10 14:35:00,57.45,57.48,57.41,57.41,9600.0,50.5062,50.5326,50.4711,50.4711,9600.0
2013-10-10 14:40:00,57.42,57.53,57.42,57.53,21900.0,50.4799,50.5766,50.4799,50.5766,21900.0
2013-10-10 14:45:00,57.53,57.53,57.5,57.51,4700.0,50.5766,50.5766,50.5502,50.559,4700.0
2013-10-10 14:50:00,57.5,57.5,57.42,57.44,21000.0,50.5502,50.5502,50.4799,50.4974,21000.0
2013-10-10 14:55:00,57.43,57.45,57.41,57.43,9000.0,50.4887,50.5062,50.4711,50.4887,9000.0
2013-10-10 15:00:00,57.43,57.49,57.42,57.44,51300.0,50.4887,50.5414,50.4799,50.4974,51300.0
2013-10-10 15:05:00,57.44,57.52,57.44,57.46,40400.0,50.4974,50.5678,50.4974,50.515,40400.0
2013-10-10 15:10:00,57.47,57.59,57.45,57.56,63800.0,50.5238,50.6293,50.5062,50.6029,63800.0
2013-10-10 15:15:00,57.57,57.59,57.54,57.55,16200.0,50.6117,50.6293,50.5854,50.5941,16200.0
2013-10-10 15:20:00,57.56,57.56,57.49,57.5,31100.0,50.6029,50.6029,50.5414,50.5502,31100.0
2013-10-10 15:25:00,57.51,57.54,57.48,57.5,36000.0,50.559,50.5854,50.5326,50.5502,36000.0
2013-10-10 15:30:00,57.5,57.51,57.45,57.5,33300.0,50.5502,50.559,50.5062,50.5502,33300.0
2013-10-10 15:35:00,57.5,57.53,57.46,57.5,44900.0,50.5502,50.5766,50.515,50.5502,44900.0
2013-10-10 15:40:00,57.5,57.51,57.47,57.5,25500.0,50.5502,50.559,50.5238,50.5502,25500.0
2013-10-10 15:45:00,57.5,57.54,57.48,57.51,146000.0,50.5502,50.5854,50.5326,50.559,146000.0
2013-10-10 15:50:00,57.51,57.54,57.49,57.5,215800.0,50.559,50.5854,50.5414,50.5502,215800.0
2013-10-10 15:55:00,57.51,57.53,57.47,57.52,157800.0,50.559,50.5766,50.5238,50.5678,157800.0
2013-10-11 09:30:00,57.4,57.42,57.21,57.21,17300.0,50.4623,50.4799,50.2952,50.2952,17300.0
2013-10-11 09:35:00,57.28,57.31,57.15,57.24,119300.0,50.3568,50.3832,50.2425,50.3216,119300.0
2013-10-11 09:40:00,57.31,57.38,57.28,57.34,72000.0,50.3832,50.4447,50.3568,50.4095,72000.0
2013-10-11 09:45:00,57.35,57.37,57.32,57.33,54700.0,50.4183,50.4359,50.3919,50.4007,54700.0
2013-10-11 09:50:00,57.33,57.38,57.3,57.38,17800.0,50.4007,50.4447,50.3744,50.4447,17800.0
2013-10-11 09:55:00,57.37,57.52,57.34,57.52,110200.0,50.4359,50.5678,50.4095,50.5678,110200.0
2013-10-11 10:00:00,57.51,57.56,57.48,57.54,149500.0,50.559,50.6029,50.5326,50.5854,149500.0
2013-10-11 10:05:00,57.59,57.7,57.54,57.66,9600.0,50.6293,50.726,50.5854,50.6909,9600.0
2013-10-11 10:10:00,57.64,57.82,57.63,57.82,16600.0,50.6733,50.8315,50.6645,50.8315,16600.0
2013-10-11 10:15:00,57.82,57.91,57.78,57.91,76800.0,50.8315,50.9106,50.7964,50.9106,76800.0
2013-10-11 10:20:00,57.9,57.95,57.77,57.82,43200.0,50.9018,50.9458,50.7876,50.8315,43200.0
2013-10-11 10:25:00,57.81,57.81,57.71,57.73,11600.0,50.8227,50.8227,50.7348,50.7524,11600.0
2013-10-11 10:30:00,57.73,57.73,57.65,57.68,14100.0,50.7524,50.7524,50.6821,50.7084,14100.0
2013-10-11 10:35:00,57.69,57.73,57.68,57.7,15800.0,50.7172,50.7524,50.7084,50.726,15800.0
2013-10-11 10:40:00,57.7,57.71,57.65,57.65,5000.0,50.726,50.7348,50.6821,50.6821,5000.0
2013-10-11 10:45:00,57.65,57.68,57.6,57.62,6400.0,50.6821,50.7084,50.6381,50.6557,6400.0
2013-10-11 10:50:00,57.62,57.64,57.59,57.63,338800.0,50.6557,50.6733,50.6293,50.6645,338800.0
2013-10-11 10:55:00,57.62,57.62,57.54,57.56,81100.0,50.6557,50.6557,50.5854,50.6029,81100.0
2013-10-11 11:00:00,57.57,57.58,57.46,57.46,19200.0,50.6117,50.6205,50.515,50.515,19200.0
2013-10-11 11:05:00,57.46,57.51,57.43,57.47,19100.0,50.515,50.559,50.4887,50.5238,19100.0
2013-10-11 11:10:00,57.47,57.5,57.47,57.5,9100.0,50.5238,50.5502,50.5238,50.5502,9100.0
2013-10-11 11:15:00,57.5,57.51,57.45,57.47,12400.0,50.5502,50.559,50.5062,50.5238,12400.0
2013-10-11 11:20:00,57.47,57.49,57.44,57.45,63200.0,50.5238,50.5414,50.4974,50.5062,63200.0
2013-10-11 11:25:00,57.46,57.5,57.44,57.44,17300.0,50.515,50.5502,50.4974,50.4974,17300.0
2013-10-11 11:30:00,57.44,57.46,57.4,57.4,18000.0,50.4974,50.515,50.4623,50.4623,18000.0
2013-10-11 11:35:00,57.4,57.44,57.39,57.44,19300.0,50.4623,50.4974,50.4535,50.4974,19300.0
2013-10-11 11:40:00,57.45,57.52,57.43,57.49,11800.0,50.5062,50.5678,50.4887,50.5414,11800.0
2013-10-11 11:45:00,57.49,57.49,57.47,57.48,19300.0,50.5414,50.5414,50.5238,50.5326,19300.0
2013-10-11 11:50:00,57.48,57.5,57.45,57.46,22300.0,50.5326,50.5502,50.5062,50.515,22300.0
2013-10-11 11:55:00,57.47,57.48,57.45,57.48,14600.0,50.5238,50.5326,50.5062,50.5326,14600.0
2013-10-11 12:00:00,57.49,57.5,57.46,57.46,27900.0,50.5414,50.5502,50.515,50.515,27900.0
2013-10-11 12:05:00,57.46,57.49,57.46,57.48,20100.0,50.515,50.5414,50.515,50.5326,20100.0
2013-10-11 12:10:00,57.49,57.5,57.48,57.48,19400.0,50.5414,50.5502,50.5326,50.5326,19400.0
2013-10-11 12:15:00,57.48,57.5,57.45,57.46,26000.0,50.5326,50.5502,50.5062,50.515,26000.0
2013-10-11 12:20:00,57.46,57.49,57.46,57.47,13400.0,50.515,50.5414,50.515,50.5238,13400.0
2013-10-11 12:25:00,57.48,57.5,57.47,57.47,10600.0,50.5326,50.5502,50.5238,50.5238,10600.0
2013-10-11 12:30:00,57.47,57.48,57.46,57.46,7300.0,50.5238,50.5326,50.515,50.515,7300.0
2013-10-11 12:35:00,57.46,57.5,57.46,57.5,4300.0,50.515,50.5502,50.515,50.5502,4300.0
2013-10-11 12:40:00,57.5,57.5,57.48,57.48,7500.0,50.5502,50.5502,50.5326,50.5326,7500.0
2013-10-11 12:45:00,57.5,57.5,57.48,57.48,3600.0,50.5502,50.5502,50.5326,50.5326,3600.0
2013-10-11 12:50:00,57.48,57.48,57.44,57.45,11700.0,50.5326,50.5326,50.4974,50.5062,11700.0
2013-10-11 12:55:00,57.46,57.47,57.45,57.47,9900.0,50.515,50.5238,50.5062,50.5238,9900.0
2013-10-11 13:00:00,57.47,57.47,57.45,57.47,9500.0,50.5238,50.5238,50.5062,50.5238,9500.0
2013-10-11 13:05:00,57.46,57.48,57.46,57.48,12800.0,50.515,50.5326,50.515,50.5326,12800.0
2013-10-11 13:10:00,57.48,57.49,57.48,57.48,5200.0,50.5326,50.5414,50.5326,50.5326,5200.0
2013-10-11 13:15:00,57.47,57.47,57.41,57.42,24800.0,50.5238,50.5238,50.4711,50.4799,24800.0
2013-10-11 13:20:00,57.4,57.41,57.36,57.4,14900.0,50.4623,50.4711,50.4271,50.4623,14900.0
2013-10-11 13:25:00,57.4,57.45,57.4,57.43,64200.0,50.4623,50.5062,50.4623,50.4887,64200.0
2013-10-11 13:30:00,57.44,57.48,57.44,57.47,12700.0,50.4974,50.5326,50.4974,50.5238,12700.0
2013-10-11 13:35:00,57.47,57.47,57.41,57.43,18100.0,50.5238,50.5238,50.4711,50.4887,18100.0
2013-10-11 13:40:00,57.43,57.44,57.4,57.44,8900.0,50.4887,50.4974,50.4623,50.4974,8900.0
2013-10-11 13:45:00,57.43,57.45,57.41,57.41,16200.0,50.4887,50.5062,50.4711,50.4711,16200.0
2013-10-11 13:50:00,57.41,57.43,57.4,57.42,11400.0,50.4711,50.4887,50.4623,50.4799,11400.0
2013-10-11 13:55:00,57.42,57.44,57.41,57.42,22300.0,50.4799,50.4974,50.4711,50.4799,22300.0
2013-10-11 14:00:00,57.43,57.53,57.42,57.53,7800.0,50.4887,50.5766,50.4799,50.5766,7800.0
2013-10-11 14:05:00,57.54,57.63,57.54,57.63,16200.0,50.5854,50.6645,50.5854,50.6645,16200.0
2013-10-11 14:10:00,57.63,57.66,57.62,57.64,11200.0,50.6645,50.6909,50.6557,50.6733,11200.0
2013-10-11 14:15:00,57.64,57.66,57.63,57.65,14600.0,50.6733,50.6909,50.6645,50.6821,14600.0
2013-10-11 14:20:00,57.66,57.66,57.62,57.64,12200.0,50.6909,50.6909,50.6557,50.6733,12200.0
2013-10-11 14:25:00,57.65,57.68,57.62,57.67,13600.0,50.6821,50.7084,50.6557,50.6996,13600.0
2013-10-11 14:30:00,57.67,57.72,57.67,57.72,12300.0,50.6996,50.7436,50.6996,50.7436,12300.0
2013-10-11 14:35:00,57.71,57.72,57.64,57.64,16500.0,50.7348,50.7436,50.6733,50.6733,16500.0
2013-10-11 14:40:00,57.65,57.7,57.65,57.69,12900.0,50.6821,50.726,50.6821,50.7172,12900.0
2013-10-11 14:45:00,57.69,57.7,57.68,57.69,15100.0,50.7172,50.726,50.7084,50.7172,15100.0
2013-10-11 14:50:00,57.69,57.71,57.69,57.7,12200.0,50.7172,50.7348,50.7172,50.726,12200.0
2013-10-11 14:55:00,57.7,57.72,57.7,57.72,4300.0,50.726,50.7436,50.726,50.7436,4300.0
2013-10-11 15:00:00,57.73,57.76,57.7,57.75,67800.0,50.7524,50.7788,50.726,50.77,67800.0
2013-10-11 15:05:00,57.76,57.8,57.75,57.79,22000.0,50.7788,50.8139,50.77,50.8051,22000.0
2013-10-11 15:10:00,57.8,57.85,57.69,57.69,28800.0,50.8139,50.8579,50.7172,50.7172,28800.0
2013-10-11 15:15:00,57.69,57.7,57.61,57.68,35300.0,50.7172,50.726,50.6469,50.7084,35300.0
2013-10-11 15:20:00,57.68,57.78,57.67,57.77,17300.0,50.7084,50.7964,50.6996,50.7876,17300.0
2013-10-11 15:25:00,57.77,57.84,57.75,57.84,19800.0,50.7876,50.8491,50.77,50.8491,19800.0
2013-10-11 15:30:00,57.85,57.88,57.8,57.81,28700.0,50.8579,50.8843,50.8139,50.8227,28700.0
2013-10-11 15:35:00,57.82,57.86,57.79,57.82,48900.0,50.8315,50.8667,50.8051,50.8315,48900.0
2013-10-11 15:40:00,57.81,57.88,57.81,57.87,34300.0,50.8227,50.8843,50.8227,50.8755,34300.0
2013-10-11 15:45:00,57.87,57.87,57.74,57.75,49800.0,50.8755,50.8755,50.7612,50.77,49800.0
2013-10-11 15:50:00,57.75,57.82,57.7,57.79,62700.0,50.77,50.8315,50.726,50.8051,62700.0
2013-10-11 15:55:00,57.78,57.85,57.78,57.83,70300.0,50.7964,50.8579,50.7964,50.8403,70300.0
2013-10-14 09:30:00,57.52,57.8,57.17,57.21,28100.0,50.5678,50.8139,50.2601,50.2952,28100.0
2013-10-14 09:35:00,57.25,57.45,57.22,57.28,22100.0,50.3304,50.5062,50.304,50.3568,22100.0
2013-10-14 09:40:00,57.26,57.32,57.21,57.32,17200.0,50.3392,50.3919,50.2952,50.3919,17200.0
2013-10-14 09:45:00,57.3,57.32,57.19,57.21,19200.0,50.3744,50.3919,50.2777,50.2952,19200.0
2013-10-14 09:50:00,57.2,57.3,57.17,57.2,28900.0,50.2865,50.3744,50.2601,50.2865,28900.0
2013-10-14 09:55:00,57.17,57.2,57.12,57.15,117100.0,50.2601,50.2865,50.2161,50.2425,117100.0
2013-10-14 10:00:00,57.15,57.15,57.0,57.01,36300.0,50.2425,50.2425,50.1106,50.1194,36300.0
2013-10-14 10:05:00,57.03,57.05,56.95,56.98,25900.0,50.137,50.1546,50.0667,50.093,25900.0
2013-10-14 10:10:00,56.98,56.98,56.89,56.89,16700.0,50.093,50.093,50.0139,50.0139,16700.0
2013-10-14 10:15:00,56.89,56.94,56.88,56.91,22400.0,50.0139,50.0579,50.0051,50.0315,22400.0
2013-10-14 10:20:00,56.91,56.98,56.89,56.95,20400.0,50.0315,50.093,50.0139,50.0667,20400.0
2013-10-14 10:25:00,56.96,57.02,56.95,56.99,37000.0,50.0755,50.1282,50.0667,50.1018,37000.0
2013-10-14 10:30:00,57.0,57.05,56.99,57.0,23500.0,50.1106,50.1546,50.1018,50.1106,23500.0
2013-10-14 10:35:00,57.0,57.04,56.99,57.02,20800.0,50.1106,50.1458,50.1018,50.1282,20800.0
2013-10-14 10:40:00,57.02,57.03,56.98,57.03,17900.0,50.1282,50.137,50.093,50.137,17900.0
2013-10-14 10:45:00,57.02,57.06,56.99,57.0,14700.0,50.1282,50.1634,50.1018,50.1106,14700.0
2013-10-14 10:50:00,56.99,57.01,56.98,56.99,27200.0,50.1018,50.1194,50.093,50.1018,27200.0
2013-10-14 10:55:00,57.0,57.04,56.99,57.01,50500.0,50.1106,50.1458,50.1018,50.1194,50500.0
2013-10-14 11:00:00,57.02,57.05,56.94,57.0,52800.0,50.1282,50.1546,50.0579,50.1106,52800.0
2013-10-14 11:05:00,56.99,57.0,56.98,57.0,24500.0,50.1018,50.1106,50.093,50.1106,24500.0
2013-10-14 11:10:00,57.0,57.0,56.95,56.96,14300.0,50.1106,50.1106,50.0667,50.0755,14300.0
2013-10-14 11:15:00,56.96,57.0,56.93,56.97,70800.0,50.0755,50.1106,50.0491,50.0843,70800.0
2013-10-14 11:20:00,56.97,56.97,56.91,56.93,10100.0,50.0843,50.0843,50.0315,50.0491,10100.0
2013-10-14 11:25:00,56.93,56.93,56.89,56.9,17000.0,50.0491,50.0491,50.0139,50.0227,17000.0
2013-10-14 11:30:00,56.9,56.93,56.88,56.91,20000.0,50.0227,50.0491,50.0051,50.0315,20000.0
2013-10-14 11:35:00,56.91,56.96,56.9,56.92,19300.0,50.0315,50.0755,50.0227,50.0403,19300.0
2013-10-14 11:40:00,56.93,56.98,56.92,56.94,11800.0,50.0491,50.093,50.0403,50.0579,11800.0
2013-10-14 11:45:00,56.92,56.95,56.91,56.93,23200.0,50.0403,50.0667,50.0315,50.0491,23200.0
2013-10-14 11:50:00,56.93,56.99,56.91,56.98,28400.0,50.0491,50.1018,50.0315,50.093,28400.0
2013-10-14 11:55:00,56.97,57.09,56.97,57.08,53000.0,50.0843,50.1897,50.0843,50.181,53000.0
2013-10-14 12:00:00,57.07,57.08,57.03,57.05,18700.0,50.1722,50.181,50.137,50.1546,18700.0
2013-10-14 12:05:00,57.04,57.04,56.99,56.99,21700.0,50.1458,50.1458,50.1018,50.1018,21700.0
2013-10-14 12:10:00,57.0,57.0,56.94,56.94,20700.0,50.1106,50.1106,50.0579,50.0579,20700.0
2013-10-14 12:15:00,56.94,56.95,56.89,56.89,78600.0,50.0579,50.0667,50.0139,50.0139,78600.0
2013-10-14 12:20:00,56.88,56.89,56.83,56.84,27700.0,50.0051,50.0139,49.9612,49.97,27700.0
2013-10-14 12:25:00,56.85,56.86,56.77,56.77,34600.0,49.9788,49.9875,49.9084,49.9084,34600.0
2013-10-14 12:30:00,56.76,56.85,56.76,56.84,87500.0,49.8996,49.9788,49.8996,49.97,87500.0
2013-10-14 12:35:00,56.85,57.03,56.84,56.95,60100.0,49.9788,50.137,49.97,50.0667,60100.0
2013-10-14 12:40:00,56.96,57.01,56.89,56.89,80300.0,50.0755,50.1194,50.0139,50.0139,80300.0
2013-10-14 12:45:00,56.88,56.92,56.86,56.9,23300.0,50.0051,50.0403,49.9875,50.0227,23300.0
2013-10-14 12:50:00,56.92,56.94,56.9,56.9,27300.0,50.0403,50.0579,50.0227,50.0227,27300.0
2013-10-14 12:55:00,56.91,56.92,56.86,56.88,34600.0,50.0315,50.0403,49.9875,50.0051,34600.0
2013-10-14 13:00:00,56.88,56.89,56.85,56.87,22200.0,50.0051,50.0139,49.9788,49.9963,22200.0
2013-10-14 13:05:00,56.87,56.93,56.87,56.9,55200.0,49.9963,50.0491,49.9963,50.0227,55200.0
2013-10-14 13:10:00,56.9,56.96,56.9,56.92,30800.0,50.0227,50.0755,50.0227,50.0403,30800.0
2013-10-14 13:15:00,56.93,56.99,56.93,56.98,32600.0,50.0491,50.1018,50.0491,50.093,32600.0
2013-10-14 13:20:00,56.98,57.0,56.91,56.91,18700.0,50.093,50.1106,50.0315,50.0315,18700.0
2013-10-14 13:25:00,56.92,56.92,56.9,56.9,14200.0,50.0403,50.0403,50.0227,50.0227,14200.0
2013-10-14 13:30:00,56.91,56.92,56.86,56.86,30300.0,50.0315,50.0403,49.9875,49.9875,30300.0
2013-10-14 13:35:00,56.87,56.87,56.84,56.86,20300.0,49.9963,49.9963,49.97,49.9875,20300.0
2013-10-14 13:40:00,56.87,56.9,56.86,56.88,24200.0,49.9963,50.0227,49.9875,50.0051,24200.0
2013-10-14 13:45:00,56.89,56.94,56.88,56.92,59200.0,50.0139,50.0579,50.0051,50.0403,59200.0
2013-10-14 13:50:00,56.91,56.93,56.86,56.87,21900.0,50.0315,50.0491,49.9875,49.9963,21900.0
2013-10-14 13:55:00,56.87,56.88,56.85,56.87,38200.0,49.9963,50.0051,49.9788,49.9963,38200.0
2013-10-14 14:00:00,56.87,56.97,56.87,56.97,19400.0,49.9963,50.0843,49.9963,50.0843,19400.0
2013-10-14 14:05:00,56.97,57.01,56.97,56.99,62900.0,50.0843,50.1194,50.0843,50.1018,62900.0
2013-10-14 14:10:00,56.99,57.0,56.97,57.0,22600.0,50.1018,50.1106,50.0843,50.1106,22600.0
2013-10-14 14:15:00,57.0,57.05,56.98,57.05,44300.0,50.1106,50.1546,50.093,50.1546,44300.0
2013-10-14 14:20:00,57.06,57.09,57.02,57.02,23600.0,50.1634,50.1897,50.1282,50.1282,23600.0
2013-10-14 14:25:00,57.03,57.04,56.98,57.0,51400.0,50.137,50.1458,50.093,50.1106,51400.0
2013-10-14 14:30:00,57.0,57.03,56.99,56.99,75000.0,50.1106,50.137,50.1018,50.1018,75000.0
2013-10-14 14:35:00,56.99,57.02,56.99,57.0,24100.0,50.1018,50.1282,50.1018,50.1106,24100.0
2013-10-14 14:40:00,57.0,57.01,56.85,56.9,32100.0,50.1106,50.1194,49.9788,50.0227,32100.0
2013-10-14 14:45:00,56.9,56.96,56.88,56.92,32100.0,50.0227,50.0755,50.0051,50.0403,32100.0
2013-10-14 14:50:00,56.92,56.94,56.92,56.92,9900.0,50.0403,50.0579,50.0403,50.0403,9900.0
2013-10-14 14:55:00,56.92,56.96,56.9,56.95,21200.0,50.0403,50.0755,50.0227,50.0667,21200.0
2013-10-14 15:00:00,56.95,57.0,56.95,57.0,24400.0,50.0667,50.1106,50.0667,50.1106,24400.0
2013-10-14 15:05:00,57.0,57.1,57.0,57.09,40700.0,50.1106,50.1985,50.1106,50.1897,40700.0
2013-10-14 15:10:00,57.1,57.11,57.02,57.04,41400.0,50.1985,50.2073,50.1282,50.1458,41400.0
2013-10-14 15:15:00,57.04,57.09,57.02,57.06,31400.0,50.1458,50.1897,50.1282,50.1634,31400.0
2013-10-14 15:20:00,57.05,57.06,57.01,57.04,30400.0,50.1546,50.1634,50.1194,50.1458,30400.0
2013-10-14 15:25:00,57.04,57.05,57.02,57.03,30400.0,50.1458,50.1546,50.1282,50.137,30400.0
2013-10-14 15:30:00,57.03,57.1,56.99,57.06,32100.0,50.137,50.1985,50.1018,50.1634,32100.0
2013-10-14 15:35:00,57.06,57.07,57.0,57.02,54500.0,50.1634,50.1722,50.1106,50.1282,54500.0
2013-10-14 15:40:00,57.02,57.09,57.0,57.06,43200.0,50.1282,50.1897,50.1106,50.1634,43200.0
2013-10-14 15:45:00,57.06,57.09,56.99,57.02,79600.0,50.1634,50.1897,50.1018,50.1282,79600.0
2013-10-14 15:50:00,57.02,57.06,57.0,57.06,104400.0,50.1282,50.1634,50.1106,50.1634,104400.0
2013-10-14 15:55:00,57.06,57.09,57.03,57.07,133900.0,50.1634,50.1897,50.137,50.1722,133900.0
2013-10-15 09:30:00,57.03,57.15,56.85,56.85,27300.0,50.137,50.2425,49.9788,49.9788,27300.0
2013-10-15 09:35:00,56.87,56.94,56.8,56.84,13800.0,49.9963,50.0579,49.9348,49.97,13800.0
2013-10-15 09:40:00,56.83,56.88,56.44,56.5,26800.0,49.9612,50.0051,49.6183,49.6711,26800.0
2013-10-15 09:45:00,56.5,56.82,56.47,56.82,16500.0,49.6711,49.9524,49.6447,49.9524,16500.0
2013-10-15 09:50:00,56.84,56.92,56.62,56.62,16500.0,49.97,50.0403,49.7766,49.7766,16500.0
2013-10-15 09:55:00,56.62,56.85,56.62,56.84,23600.0,49.7766,49.9788,49.7766,49.97,23600.0
2013-10-15 10:00:00,56.85,56.93,56.75,56.83,42200.0,49.9788,50.0491,49.8908,49.9612,42200.0
2013-10-15 10:05:00,56.81,56.99,56.8,56.96,10200.0,49.9436,50.1018,49.9348,50.0755,10200.0
2013-10-15 10:10:00,56.96,56.99,56.9,56.95,43900.0,50.0755,50.1018,50.0227,50.0667,43900.0
2013-10-15 10:15:00,56.95,56.98,56.87,56.87,19700.0,50.0667,50.093,49.9963,49.9963,19700.0
2013-10-15 10:20:00,56.87,57.02,56.87,57.02,11400.0,49.9963,50.1282,49.9963,50.1282,11400.0
2013-10-15 10:25:00,57.01,57.06,57.0,57.02,10900.0,50.1194,50.1634,50.1106,50.1282,10900.0
2013-10-15 10:30:00,57.02,57.04,56.92,56.97,16900.0,50.1282,50.1458,50.0403,50.0843,16900.0
2013-10-15 10:35:00,56.97,57.03,56.97,57.02,13200.0,50.0843,50.137,50.0843,50.1282,13200.0
2013-10-15 10:40:00,57.01,57.03,56.95,57.01,25900.0,50.1194,50.137,50.0667,50.1194,25900.0
2013-10-15 10:45:00,57.02,57.02,56.97,57.01,9500.0,50.1282,50.1282,50.0843,50.1194,9500.0
2013-10-15 10:50:00,57.01,57.05,56.97,57.05,17400.0,50.1194,50.1546,50.0843,50.1546,17400.0
2013-10-15 10:55:00,57.04,57.04,56.95,57.0,15700.0,50.1458,50.1458,50.0667,50.1106,15700.0
2013-10-15 11:00:00,57.0,57.0,56.89,56.92,68200.0,50.1106,50.1106,50.0139,50.0403,68200.0
2013-10-15 11:05:00,56.92,56.95,56.87,56.87,29800.0,50.0403,50.0667,49.9963,49.9963,29800.0
2013-10-15 11:10:00,56.87,57.14,56.87,57.06,35900.0,49.9963,50.2337,49.9963,50.1634,35900.0
2013-10-15 11:15:00,57.05,57.15,57.01,57.14,23500.0,50.1546,50.2425,50.1194,50.2337,23500.0
2013-10-15 11:20:00,57.16,57.23,57.1,57.11,24200.0,50.2513,50.3128,50.1985,50.2073,24200.0
2013-10-15 11:25:00,57.11,57.12,57.07,57.1,10600.0,50.2073,50.2161,50.1722,50.1985,10600.0
2013-10-15 11:30:00,57.1,57.1,57.04,57.04,12200.0,50.1985,50.1985,50.1458,50.1458,12200.0
2013-10-15 11:35:00,57.06,57.06,56.94,57.03,7700.0,50.1634,50.1634,50.0579,50.137,7700.0
2013-10-15 11:40:00,57.03,57.03,56.96,56.98,9800.0,50.137,50.137,50.0755,50.093,9800.0
2013-10-15 11:45:00,56.99,57.0,56.94,56.95,6400.0,50.1018,50.1106,50.0579,50.0667,6400.0
2013-10-15 11:50:00,56.96,57.04,56.96,57.01,13500.0,50.0755,50.1458,50.0755,50.1194,13500.0
2013-10-15 11:55:00,57.01,57.02,56.97,56.99,17100.0,50.1194,50.1282,50.0843,50.1018,17100.0
2013-10-15 12:00:00,57.0,57.05,56.98,57.04,18500.0,50.1106,50.1546,50.093,50.1458,18500.0
2013-10-15 12:05:00,57.04,57.11,57.0,57.11,9100.0,50.1458,50.2073,50.1106,50.2073,9100.0
2013-10-15 12:10:00,57.1,57.2,57.02,57.02,32200.0,50.1985,50.2865,50.1282,50.1282,32200.0
2013-10-15 12:15:00,57.03,57.04,56.99,57.03,13900.0,50.137,50.1458,50.1018,50.137,13900.0
2013-10-15 12:20:00,57.03,57.08,57.02,57.08,7400.0,50.137,50.181,50.1282,50.181,7400.0
2013-10-15 12:25:00,57.08,57.1,57.03,57.04,6400.0,50.181,50.1985,50.137,50.1458,6400.0
2013-10-15 12:30:00,57.04,57.07,57.0,57.07,9200.0,50.1458,50.1722,50.1106,50.1722,9200.0
2013-10-15 12:35:00,57.08,57.1,57.04,57.04,6900.0,50.181,50.1985,50.1458,50.1458,6900.0
2013-10-15 12:40:00,57.04,57.1,57.03,57.07,8500.0,50.1458,50.1985,50.137,50.1722,8500.0
2013-10-15 12:45:00,57.07,57.08,57.03,57.03,10100.0,50.1722,50.181,50.137,50.137,10100.0
2013-10-15 12:50:00,57.04,57.04,57.0,57.01,18800.0,50.1458,50.1458,50.1106,50.1194,18800.0
2013-10-15 12:55:00,57.03,57.05,57.0,57.03,13800.0,50.137,50.1546,50.1106,50.137,13800.0
2013-10-15 13:00:00,57.03,57.03,56.97,56.97,20100.0,50.137,50.137,50.0843,50.0843,20100.0
2013-10-15 13:05:00,56.98,57.02,56.96,57.0,10700.0,50.093,50.1282,50.0755,50.1106,10700.0
2013-10-15 13:10:00,57.0,57.0,56.95,57.0,13900.0,50.1106,50.1106,50.0667,50.1106,13900.0
2013-10-15 13:15:00,57.0,57.0,56.95,56.97,8100.0,50.1106,50.1106,50.0667,50.0843,8100.0
2013-10-15 13:20:00,56.99,56.99,56.93,56.94,11100.0,50.1018,50.1018,50.0491,50.0579,11100.0
2013-10-15 13:25:00,56.94,56.96,56.9,56.91,12800.0,50.0579,50.0755,50.0227,50.0315,12800.0
2013-10-15 13:30:00,56.9,57.0,56.9,56.96,17300.0,50.0227,50.1106,50.0227,50.0755,17300.0
2013-10-15 13:35:00,56.96,56.96,56.89,56.89,13900.0,50.0755,50.0755,50.0139,50.0139,13900.0
2013-10-15 13:40:00,56.89,56.95,56.88,56.95,19600.0,50.0139,50.0667,50.0051,50.0667,19600.0
2013-10-15 13:45:00,56.96,56.99,56.93,56.99,9200.0,50.0755,50.1018,50.0491,50.1018,9200.0
2013-10-15 13:50:00,56.99,57.0,56.95,56.98,13700.0,50.1018,50.1106,50.0667,50.093,13700.0
2013-10-15 13:55:00,56.99,57.0,56.96,57.0,15300.0,50.1018,50.1106,50.0755,50.1106,15300.0
2013-10-15 14:00:00,57.0,57.01,56.98,57.0,41100.0,50.1106,50.1194,50.093,50.1106,41100.0
2013-10-15 14:05:00,56.99,57.01,56.96,56.99,17000.0,50.1018,50.1194,50.0755,50.1018,17000.0
2013-10-15 14:10:00,56.99,56.99,56.9,56.91,13200.0,50.1018,50.1018,50.0227,50.0315,13200.0
2013-10-15 14:15:00,56.92,56.97,56.9,56.96,15300.0,50.0403,50.0843,50.0227,50.0755,15300.0
2013-10-15 14:20:00,56.97,56.99,56.86,56.9,39200.0,50.0843,50.1018,49.9875,50.0227,39200.0
2013-10-15 14:25:00,56.86,56.94,56.86,56.91,49100.0,49.9875,50.0579,49.9875,50.0315,49100.0
2013-10-15 14:30:00,56.9,56.91,56.88,56.88,24200.0,50.0227,50.0315,50.0051,50.0051,24200.0
2013-10-15 14:35:00,56.88,56.88,56.75,56.85,59600.0,50.0051,50.0051,49.8908,49.9788,59600.0
2013-10-15 14:40:00,56.86,56.88,56.76,56.86,23300.0,49.9875,50.0051,49.8996,49.9875,23300.0
2013-10-15 14:45:00,56.85,56.85,56.75,56.81,47300.0,49.9788,49.9788,49.8908,49.9436,47300.0
2013-10-15 14:50:00,56.81,56.87,56.78,56.82,36200.0,49.9436,49.9963,49.9172,49.9524,36200.0
2013-10-15 14:55:00,56.82,56.86,56.79,56.85,23400.0,49.9524,49.9875,49.926,49.9788,23400.0
2013-10-15 15:00:00,56.85,56.86,56.76,56.83,37200.0,49.9788,49.9875,49.8996,49.9612,37200.0
2013-10-15 15:05:00,56.84,57.0,56.8,56.99,33300.0,49.97,50.1106,49.9348,50.1018,33300.0
2013-10-15 15:10:00,56.99,57.03,56.97,57.01,24600.0,50.1018,50.137,50.0843,50.1194,24600.0
2013-10-15 15:15:00,57.0,57.01,56.96,57.0,20500.0,50.1106,50.1194,50.0755,50.1106,20500.0
2013-10-15 15:20:00,57.0,57.01,56.93,56.96,21600.0,50.1106,50.1194,50.0491,50.0755,21600.0
2013-10-15 15:25:00,56.95,56.98,56.9,56.93,22300.0,50.0667,50.093,50.0227,50.0491,22300.0
2013-10-15 15:30:00,56.93,56.94,56.8,56.81,37500.0,50.0491,50.0579,49.9348,49.9436,37500.0
2013-10-15 15:35:00,56.8,56.85,56.8,56.83,64200.0,49.9348,49.9788,49.9348,49.9612,64200.0
2013-10-15 15:40:00,56.84,56.87,56.77,56.83,74300.0,49.97,49.9963,49.9084,49.9612,74300.0
2013-10-15 15:45:00,56.82,56.86,56.78,56.85,66600.0,49.9524,49.9875,49.9172,49.9788,66600.0
2013-10-15 15:50:00,56.84,56.84,56.76,56.8,77800.0,49.97,49.97,49.8996,49.9348,77800.0
2013-10-15 15:55:00,56.8,56.82,56.75,56.75,112200.0,49.9348,49.9524,49.8908,49.8908,112200.0
2013-10-16 09:30:00,57.19,57.47,57.04,57.37,26300.0,50.2777,50.5238,50.1458,50.4359,26300.0
2013-10-16 09:35:00,57.39,57.4,57.13,57.19,14600.0,50.4535,50.4623,50.2249,50.2777,14600.0
2013-10-16 09:40:00,57.2,57.23,57.12,57.17,16100.0,50.2865,50.3128,50.2161,50.2601,16100.0
2013-10-16 09:45:00,57.15,57.22,57.07,57.17,39800.0,50.2425,50.304,50.1722,50.2601,39800.0
2013-10-16 09:50:00,57.21,57.32,57.18,57.31,28100.0,50.2952,50.3919,50.2689,50.3832,28100.0
2013-10-16 09:55:00,57.32,57.66,57.32,57.64,75300.0,50.3919,50.6909,50.3919,50.6733,75300.0
2013-10-16 10:00:00,57.63,57.63,57.44,57.45,55100.0,50.6645,50.6645,50.4974,50.5062,55100.0
2013-10-16 10:05:00,57.45,57.48,57.37,57.41,35800.0,50.5062,50.5326,50.4359,50.4711,35800.0
2013-10-16 10:10:00,57.44,57.52,57.42,57.48,47400.0,50.4974,50.5678,50.4799,50.5326,47400.0
2013-10-16 10:15:00,57.48,57.51,57.42,57.44,16900.0,50.5326,50.559,50.4799,50.4974,16900.0
2013-10-16 10:20:00,57.45,57.52,57.41,57.41,14700.0,50.5062,50.5678,50.4711,50.4711,14700.0
2013-10-16 10:25:00,57.4,57.42,57.38,57.42,11300.0,50.4623,50.4799,50.4447,50.4799,11300.0
2013-10-16 10:30:00,57.42,57.42,57.24,57.29,40300.0,50.4799,50.4799,50.3216,50.3656,40300.0
2013-10-16 10:35:00,57.3,57.41,57.29,57.41,8300.0,50.3744,50.4711,50.3656,50.4711,8300.0
2013-10-16 10:40:00,57.42,57.44,57.39,57.44,12000.0,50.4799,50.4974,50.4535,50.4974,12000.0
2013-10-16 10:45:00,57.43,57.48,57.41,57.46,17400.0,50.4887,50.5326,50.4711,50.515,17400.0
2013-10-16 10:50:00,57.45,57.47,57.43,57.44,22000.0,50.5062,50.5238,50.4887,50.4974,22000.0
2013-10-16 10:55:00,57.43,57.52,57.43,57.52,20800.0,50.4887,50.5678,50.4887,50.5678,20800.0
2013-10-16 11:00:00,57.51,57.55,57.48,57.5,23600.0,50.559,50.5941,50.5326,50.5502,23600.0
2013-10-16 11:05:00,57.5,57.54,57.47,57.49,17500.0,50.5502,50.5854,50.5238,50.5414,17500.0
2013-10-16 11:10:00,57.48,57.54,57.48,57.53,13100.0,50.5326,50.5854,50.5326,50.5766,13100.0
2013-10-16 11:15:00,57.52,57.53,57.48,57.49,15700.0,50.5678,50.5766,50.5326,50.5414,15700.0
2013-10-16 11:20:00,57.49,57.52,57.43,57.48,28400.0,50.5414,50.5678,50.4887,50.5326,28400.0
2013-10-16 11:25:00,57.47,57.5,57.42,57.42,22800.0,50.5238,50.5502,50.4799,50.4799,22800.0
2013-10-16 11:30:00,57.44,57.47,57.39,57.39,34500.0,50.4974,50.5238,50.4535,50.4535,34500.0
2013-10-16 11:35:00,57.39,57.45,57.38,57.41,17000.0,50.4535,50.5062,50.4447,50.4711,17000.0
2013-10-16 11:40:00,57.41,57.43,57.39,57.42,9200.0,50.4711,50.4887,50.4535,50.4799,9200.0
2013-10-16 11:45:00,57.41,57.42,57.35,57.35,8700.0,50.4711,50.4799,50.4183,50.4183,8700.0
2013-10-16 11:50:00,57.35,57.38,57.31,57.36,8900.0,50.4183,50.4447,50.3832,50.4271,8900.0
2013-10-16 11:55:00,57.35,57.35,57.27,57.29,9200.0,50.4183,50.4183,50.348,50.3656,9200.0
2013-10-16 12:00:00,57.29,57.29,57.19,57.2,257300.0,50.3656,50.3656,50.2777,50.2865,257300.0
2013-10-16 12:05:00,57.21,57.27,57.16,57.22,14000.0,50.2952,50.348,50.2513,50.304,14000.0
2013-10-16 12:10:00,57.23,57.25,57.19,57.19,16300.0,50.3128,50.3304,50.2777,50.2777,16300.0
2013-10-16 12:15:00,57.21,57.26,57.19,57.22,19800.0,50.2952,50.3392,50.2777,50.304,19800.0
2013-10-16 12:20:00,57.23,57.24,57.15,57.17,8800.0,50.3128,50.3216,50.2425,50.2601,8800.0
2013-10-16 12:25:00,57.17,57.2,57.06,57.06,24300.0,50.2601,50.2865,50.1634,50.1634,24300.0
2013-10-16 12:30:00,57.08,57.19,57.05,57.16,14800.0,50.181,50.2777,50.1546,50.2513,14800.0
2013-10-16 12:35:00,57.16,57.2,57.13,57.19,12300.0,50.2513,50.2865,50.2249,50.2777,12300.0
2013-10-16 12:40:00,57.22,57.24,57.19,57.2,10500.0,50.304,50.3216,50.2777,50.2865,10500.0
2013-10-16 12:45:00,57.2,57.22,57.12,57.16,17600.0,50.2865,50.304,50.2161,50.2513,17600.0
2013-10-16 12:50:00,57.17,57.2,57.15,57.18,11300.0,50.2601,50.2865,50.2425,50.2689,11300.0
2013-10-16 12:55:00,57.17,57.17,57.09,57.1,10900.0,50.2601,50.2601,50.1897,50.1985,10900.0
2013-10-16 13:00:00,57.1,57.16,57.1,57.13,11300.0,50.1985,50.2513,50.1985,50.2249,11300.0
2013-10-16 13:05:00,57.14,57.15,57.12,57.14,9100.0,50.2337,50.2425,50.2161,50.2337,9100.0
2013-10-16 13:10:00,57.14,57.22,57.14,57.21,15300.0,50.2337,50.304,50.2337,50.2952,15300.0
2013-10-16 13:15:00,57.22,57.25,57.19,57.25,24600.0,50.304,50.3304,50.2777,50.3304,24600.0
2013-10-16 13:20:00,57.25,57.25,57.21,57.24,12800.0,50.3304,50.3304,50.2952,50.3216,12800.0
2013-10-16 13:25:00,57.23,57.38,57.23,57.37,20400.0,50.3128,50.4447,50.3128,50.4359,20400.0
2013-10-16 13:30:00,57.37,57.37,57.22,57.31,42000.0,50.4359,50.4359,50.304,50.3832,42000.0
2013-10-16 13:35:00,57.31,57.35,57.27,57.3,17100.0,50.3832,50.4183,50.348,50.3744,17100.0
2013-10-16 13:40:00,57.3,57.38,57.29,57.29,24400.0,50.3744,50.4447,50.3656,50.3656,24400.0
2013-10-16 13:45:00,57.3,57.4,57.29,57.39,12800.0,50.3744,50.4623,50.3656,50.4535,12800.0
2013-10-16 13:50:00,57.41,57.46,57.41,57.44,14200.0,50.4711,50.515,50.4711,50.4974,14200.0
2013-10-16 13:55:00,57.44,57.48,57.43,57.45,10900.0,50.4974,50.5326,50.4887,50.5062,10900.0
2013-10-16 14:00:00,57.46,57.52,57.46,57.52,16300.0,50.515,50.5678,50.515,50.5678,16300.0
2013-10-16 14:05:00,57.51,57.51,57.43,57.45,38700.0,50.559,50.559,50.4887,50.5062,38700.0
2013-10-16 14:10:00,57.46,57.46,57.41,57.43,22400.0,50.515,50.515,50.4711,50.4887,22400.0
2013-10-16 14:15:00,57.44,57.45,57.38,57.42,16800.0,50.4974,50.5062,50.4447,50.4799,16800.0
2013-10-16 14:20:00,57.42,57.46,57.4,57.45,14800.0,50.4799,50.515,50.4623,50.5062,14800.0
2013-10-16 14:25:00,57.45,57.45,57.38,57.38,25900.0,50.5062,50.5062,50.4447,50.4447,25900.0
2013-10-16 14:30:00,57.37,57.43,57.35,57.4,17000.0,50.4359,50.4887,50.4183,50.4623,17000.0
2013-10-16 14:35:00,57.4,57.41,57.37,57.38,13700.0,50.4623,50.4711,50.4359,50.4447,13700.0
2013-10-16 14:40:00,57.38,57.41,57.36,57.4,19100.0,50.4447,50.4711,50.4271,50.4623,19100.0
2013-10-16 14:45:00,57.38,57.44,57.38,57.42,24900.0,50.4447,50.4974,50.4447,50.4799,24900.0
2013-10-16 14:50:00,57.43,57.43,57.36,57.4,29300.0,50.4887,50.4887,50.4271,50.4623,29300.0
2013-10-16 14:55:00,57.39,57.39,57.35,57.39,26300.0,50.4535,50.4535,50.4183,50.4535,26300.0
2013-10-16 15:00:00,57.38,57.4,57.34,57.36,18300.0,50.4447,50.4623,50.4095,50.4271,18300.0
2013-10-16 15:05:00,57.36,57.42,57.35,57.41,27500.0,50.4271,50.4799,50.4183,50.4711,27500.0
2013-10-16 15:10:00,57.42,57.46,57.41,57.45,17500.0,50.4799,50.515,50.4711,50.5062,17500.0
2013-10-16 15:15:00,57.45,57.48,57.44,57.45,14300.0,50.5062,50.5326,50.4974,50.5062,14300.0
2013-10-16 15:20:00,57.45,57.45,57.41,57.43,39700.0,50.5062,50.5062,50.4711,50.4887,39700.0
2013-10-16 15:25:00,57.44,57.44,57.36,57.36,23300.0,50.4974,50.4974,50.4271,50.4271,23300.0
2013-10-16 15:30:00,57.35,57.4,57.32,57.33,31100.0,50.4183,50.4623,50.3919,50.4007,31100.0
2013-10-16 15:35:00,57.34,57.38,57.32,57.33,30300.0,50.4095,50.4447,50.3919,50.4007,30300.0
2013-10-16 15:40:00,57.33,57.37,57.32,57.36,34500.0,50.4007,50.4359,50.3919,50.4271,34500.0
2013-10-16 15:45:00,57.35,57.36,57.32,57.32,93200.0,50.4183,50.4271,50.3919,50.3919,93200.0
2013-10-16 15:50:00,57.32,57.48,57.32,57.43,83000.0,50.3919,50.5326,50.3919,50.4887,83000.0
2013-10-16 15:55:00,57.43,57.44,57.35,57.38,93800.0,50.4887,50.4974,50.4183,50.4447,93800.0
2013-10-17 09:30:00,57.24,57.36,57.17,57.32,24800.0,50.3216,50.4271,50.2601,50.3919,24800.0
2013-10-17 09:35:00,57.27,57.31,57.13,57.13,9100.0,50.348,50.3832,50.2249,50.2249,9100.0
2013-10-17 09:40:00,57.13,57.28,57.12,57.13,14000.0,50.2249,50.3568,50.2161,50.2249,14000.0
2013-10-17 09:45:00,57.18,57.31,57.14,57.25,8400.0,50.2689,50.3832,50.2337,50.3304,8400.0
2013-10-17 09:50:00,57.21,57.21,57.12,57.13,10300.0,50.2952,50.2952,50.2161,50.2249,10300.0
2013-10-17 09:55:00,57.14,57.22,57.1,57.21,80200.0,50.2337,50.304,50.1985,50.2952,80200.0
2013-10-17 10:00:00,57.21,57.22,57.12,57.21,16800.0,50.2952,50.304,50.2161,50.2952,16800.0
2013-10-17 10:05:00,57.22,57.24,57.15,57.18,41300.0,50.304,50.3216,50.2425,50.2689,41300.0
2013-10-17 10:10:00,57.18,57.3,57.15,57.29,82600.0,50.2689,50.3744,50.2425,50.3656,82600.0
2013-10-17 10:15:00,57.28,57.41,57.27,57.41,9200.0,50.3568,50.4711,50.348,50.4711,9200.0
2013-10-17 10:20:00,57.41,57.46,57.38,57.43,13000.0,50.4711,50.515,50.4447,50.4887,13000.0
2013-10-17 10:25:00,57.43,57.53,57.43,57.49,10700.0,50.4887,50.5766,50.4887,50.5414,10700.0
2013-10-17 10:30:00,57.48,57.55,57.48,57.5,21200.0,50.5326,50.5941,50.5326,50.5502,21200.0
2013-10-17 10:35:00,57.5,57.59,57.48,57.57,11700.0,50.5502,50.6293,50.5326,50.6117,11700.0
2013-10-17 10:40:00,57.56,57.57,57.5,57.53,8200.0,50.6029,50.6117,50.5502,50.5766,8200.0
2013-10-17 10:45:00,57.53,57.61,57.53,57.6,8500.0,50.5766,50.6469,50.5766,50.6381,8500.0
2013-10-17 10:50:00,57.58,57.62,57.56,57.61,14100.0,50.6205,50.6557,50.6029,50.6469,14100.0
2013-10-17 10:55:00,57.61,57.68,57.59,57.65,12800.0,50.6469,50.7084,50.6293,50.6821,12800.0
2013-10-17 11:00:00,57.67,57.79,57.66,57.78,37100.0,50.6996,50.8051,50.6909,50.7964,37100.0
2013-10-17 11:05:00,57.77,57.86,57.75,57.85,22500.0,50.7876,50.8667,50.77,50.8579,22500.0
2013-10-17 11:10:00,57.86,57.91,57.86,57.91,20300.0,50.8667,50.9106,50.8667,50.9106,20300.0
2013-10-17 11:15:00,57.91,57.94,57.9,57.91,16700.0,50.9106,50.937,50.9018,50.9106,16700.0
2013-10-17 11:20:00,57.91,58.01,57.9,58.0,42000.0,50.9106,50.9986,50.9018,50.9898,42000.0
2013-10-17 11:25:00,57.99,58.0,57.95,57.96,12300.0,50.981,50.9898,50.9458,50.9546,12300.0
2013-10-17 11:30:00,57.97,58.04,57.97,58.02,17500.0,50.9634,51.0249,50.9634,51.0073,17500.0
2013-10-17 11:35:00,58.02,58.05,58.0,58.03,11000.0,51.0073,51.0337,50.9898,51.0161,11000.0
2013-10-17 11:40:00,58.03,58.11,58.03,58.1,16600.0,51.0161,51.0865,51.0161,51.0777,16600.0
2013-10-17 11:45:00,58.1,58.17,58.08,58.14,13900.0,51.0777,51.1392,51.0601,51.1128,13900.0
2013-10-17 11:50:00,58.13,58.19,58.13,58.14,14700.0,51.104,51.1568,51.104,51.1128,14700.0
2013-10-17 11:55:00,58.13,58.15,58.1,58.12,6800.0,51.104,51.1216,51.0777,51.0953,6800.0
2013-10-17 12:00:00,58.11,58.15,58.09,58.13,10400.0,51.0865,51.1216,51.0689,51.104,10400.0
2013-10-17 12:05:00,58.12,58.13,58.02,58.06,14400.0,51.0953,51.104,51.0073,51.0425,14400.0
2013-10-17 12:10:00,58.05,58.08,58.04,58.08,7300.0,51.0337,51.0601,51.0249,51.0601,7300.0
2013-10-17 12:15:00,58.08,58.13,58.07,58.11,13200.0,51.0601,51.104,51.0513,51.0865,13200.0
2013-10-17 12:20:00,58.11,58.13,58.1,58.1,8600.0,51.0865,51.104,51.0777,51.0777,8600.0
2013-10-17 12:25:00,58.11,58.13,58.1,58.1,7700.0,51.0865,51.104,51.0777,51.0777,7700.0
2013-10-17 12:30:00,58.1,58.18,58.1,58.16,42000.0,51.0777,51.148,51.0777,51.1304,42000.0
2013-10-17 12:35:00,58.16,58.23,58.12,58.18,18500.0,51.1304,51.192,51.0953,51.148,18500.0
2013-10-17 12:40:00,58.17,58.21,58.16,58.19,11400.0,51.1392,51.1744,51.1304,51.1568,11400.0
2013-10-17 12:45:00,58.19,58.23,58.18,58.21,9600.0,51.1568,51.192,51.148,51.1744,9600.0
2013-10-17 12:50:00,58.21,58.25,58.21,58.23,11800.0,51.1744,51.2095,51.1744,51.192,11800.0
2013-10-17 12:55:00,58.21,58.22,58.19,58.22,5600.0,51.1744,51.1832,51.1568,51.1832,5600.0
2013-10-17 13:00:00,58.22,58.25,58.21,58.23,13400.0,51.1832,51.2095,51.1744,51.192,13400.0
2013-10-17 13:05:00,58.24,58.26,58.22,58.26,77700.0,51.2008,51.2183,51.1832,51.2183,77700.0
2013-10-17 13:10:00,58.25,58.31,58.25,58.29,14300.0,51.2095,51.2623,51.2095,51.2447,14300.0
2013-10-17 13:15:00,58.29,58.35,58.29,58.34,29100.0,51.2447,51.2975,51.2447,51.2887,29100.0
2013-10-17 13:20:00,58.35,58.35,58.29,58.3,9300.0,51.2975,51.2975,51.2447,51.2535,9300.0
2013-10-17 13:25:00,58.29,58.37,58.29,58.34,16800.0,51.2447,51.315,51.2447,51.2887,16800.0
2013-10-17 13:30:00,58.35,58.37,58.32,58.32,9000.0,51.2975,51.315,51.2711,51.2711,9000.0
2013-10-17 13:35:00,58.32,58.35,58.31,58.32,9500.0,51.2711,51.2975,51.2623,51.2711,9500.0
2013-10-17 13:40:00,58.32,58.32,58.28,58.31,6300.0,51.2711,51.2711,51.2359,51.2623,6300.0
2013-10-17 13:45:00,58.31,58.34,58.28,58.28,16000.0,51.2623,51.2887,51.2359,51.2359,16000.0
2013-10-17 13:50:00,58.27,58.31,58.25,58.29,16700.0,51.2271,51.2623,51.2095,51.2447,16700.0
2013-10-17 13:55:00,58.3,58.32,58.26,58.3,20600.0,51.2535,51.2711,51.2183,51.2535,20600.0
2013-10-17 14:00:00,58.3,58.33,58.29,58.32,14000.0,51.2535,51.2799,51.2447,51.2711,14000.0
2013-10-17 14:05:00,58.32,58.36,58.3,58.31,23000.0,51.2711,51.3062,51.2535,51.2623,23000.0
2013-10-17 14:10:00,58.32,58.35,58.32,58.34,12400.0,51.2711,51.2975,51.2711,51.2887,12400.0
2013-10-17 14:15:00,58.33,58.34,58.32,58.33,12500.0,51.2799,51.2887,51.2711,51.2799,12500.0
2013-10-17 14:20:00,58.33,58.4,58.32,58.4,14600.0,51.2799,51.3414,51.2711,51.3414,14600.0
2013-10-17 14:25:00,58.4,58.4,58.36,58.36,9500.0,51.3414,51.3414,51.3062,51.3062,9500.0
2013-10-17 14:30:00,58.37,58.4,58.37,58.39,20100.0,51.315,51.3414,51.315,51.3326,20100.0
2013-10-17 14:35:00,58.38,58.39,58.37,58.38,16500.0,51.3238,51.3326,51.315,51.3238,16500.0
2013-10-17 14:40:00,58.38,58.41,58.38,58.39,21300.0,51.3238,51.3502,51.3238,51.3326,21300.0
2013-10-17 14:45:00,58.38,58.4,58.37,58.39,21600.0,51.3238,51.3414,51.315,51.3326,21600.0
2013-10-17 14:50:00,58.38,58.41,58.36,58.36,96300.0,51.3238,51.3502,51.3062,51.3062,96300.0
2013-10-17 14:55:00,58.35,58.37,58.33,58.36,13200.0,51.2975,51.315,51.2799,51.3062,13200.0
2013-10-17 15:00:00,58.36,58.36,58.34,58.36,9000.0,51.3062,51.3062,51.2887,51.3062,9000.0
2013-10-17 15:05:00,58.35,58.42,58.34,58.41,24400.0,51.2975,51.359,51.2887,51.3502,24400.0
2013-10-17 15:10:00,58.42,58.44,58.4,58.44,20400.0,51.359,51.3766,51.3414,51.3766,20400.0
2013-10-17 15:15:00,58.43,58.46,58.41,58.45,13800.0,51.3678,51.3942,51.3502,51.3854,13800.0
2013-10-17 15:20:00,58.45,58.45,58.44,58.45,12600.0,51.3854,51.3854,51.3766,51.3854,12600.0
2013-10-17 15:25:00,58.45,58.5,58.44,58.49,31300.0,51.3854,51.4293,51.3766,51.4205,31300.0
2013-10-17 15:30:00,58.49,58.52,58.47,58.52,45300.0,51.4205,51.4469,51.403,51.4469,45300.0
2013-10-17 15:35:00,58.52,58.67,58.51,58.66,121000.0,51.4469,51.5788,51.4381,51.57,121000.0
2013-10-17 15:40:00,58.65,58.8,58.65,58.8,129900.0,51.5612,51.6931,51.5612,51.6931,129900.0
2013-10-17 15:45:00,58.8,58.93,58.77,58.79,146700.0,51.6931,51.8074,51.6667,51.6843,146700.0
2013-10-17 15:50:00,58.8,58.84,58.73,58.81,96900.0,51.6931,51.7282,51.6315,51.7019,96900.0
2013-10-17 15:55:00,58.81,58.85,58.77,58.81,238500.0,51.7019,51.737,51.6667,51.7019,238500.0
2013-10-18 09:30:00,59.13,59.13,58.62,58.63,29400.0,51.9832,51.9832,51.5348,51.5436,29400.0
2013-10-18 09:35:00,58.61,58.66,58.0,58.32,268500.0,51.526,51.57,50.9898,51.2711,268500.0
2013-10-18 09:40:00,58.31,58.48,58.2,58.47,40200.0,51.2623,51.4117,51.1656,51.403,40200.0
2013-10-18 09:45:00,58.49,58.64,58.49,58.62,44400.0,51.4205,51.5524,51.4205,51.5348,44400.0
2013-10-18 09:50:00,58.61,58.65,58.6,58.62,17300.0,51.526,51.5612,51.5172,51.5348,17300.0
2013-10-18 09:55:00,58.62,58.64,58.53,58.54,36700.0,51.5348,51.5524,51.4557,51.4645,36700.0
2013-10-18 10:00:00,58.52,58.61,58.41,58.41,18300.0,51.4469,51.526,51.3502,51.3502,18300.0
2013-10-18 10:05:00,58.42,58.46,58.37,58.43,24600.0,51.359,51.3942,51.315,51.3678,24600.0
2013-10-18 10:10:00,58.42,58.42,58.38,58.4,22700.0,51.359,51.359,51.3238,51.3414,22700.0
2013-10-18 10:15:00,58.4,58.4,58.28,58.35,125700.0,51.3414,51.3414,51.2359,51.2975,125700.0
2013-10-18 10:20:00,58.34,58.35,58.28,58.28,61100.0,51.2887,51.2975,51.2359,51.2359,61100.0
2013-10-18 10:25:00,58.28,58.28,58.23,58.23,11100.0,51.2359,51.2359,51.192,51.192,11100.0
2013-10-18 10:30:00,58.23,58.28,58.18,58.18,46300.0,51.192,51.2359,51.148,51.148,46300.0
2013-10-18 10:35:00,58.2,58.21,58.18,58.21,31000.0,51.1656,51.1744,51.148,51.1744,31000.0
2013-10-18 10:40:00,58.21,58.27,58.11,58.24,59300.0,51.1744,51.2271,51.0865,51.2008,59300.0
2013-10-18 10:45:00,58.22,58.23,58.14,58.16,33000.0,51.1832,51.192,51.1128,51.1304,33000.0
2013-10-18 10:50:00,58.16,58.18,58.14,58.18,97900.0,51.1304,51.148,51.1128,51.148,97900.0
2013-10-18 10:55:00,58.15,58.19,58.14,58.19,14400.0,51.1216,51.1568,51.1128,51.1568,14400.0
2013-10-18 11:00:00,58.19,58.2,58.09,58.09,11800.0,51.1568,51.1656,51.0689,51.0689,11800.0
2013-10-18 11:05:00,58.08,58.08,58.02,58.02,8800.0,51.0601,51.0601,51.0073,51.0073,8800.0
2013-10-18 11:10:00,58.01,58.07,58.01,58.05,7100.0,50.9986,51.0513,50.9986,51.0337,7100.0
2013-10-18 11:15:00,58.04,58.08,58.03,58.08,17300.0,51.0249,51.0601,51.0161,51.0601,17300.0
2013-10-18 11:20:00,58.08,58.08,57.99,58.0,110400.0,51.0601,51.0601,50.981,50.9898,110400.0
2013-10-18 11:25:00,58.0,58.12,57.98,58.1,16000.0,50.9898,51.0953,50.9722,51.0777,16000.0
2013-10-18 11:30:00,58.11,58.16,58.1,58.16,9000.0,51.0865,51.1304,51.0777,51.1304,9000.0
2013-10-18 11:35:00,58.18,58.24,58.13,58.17,10300.0,51.148,51.2008,51.104,51.1392,10300.0
2013-10-18 11:40:00,58.16,58.21,58.16,58.2,8300.0,51.1304,51.1744,51.1304,51.1656,8300.0
2013-10-18 11:45:00,58.2,58.22,58.2,58.22,5400.0,51.1656,51.1832,51.1656,51.1832,5400.0
2013-10-18 11:50:00,58.23,58.23,58.2,58.23,9000.0,51.192,51.192,51.1656,51.192,9000.0
2013-10-18 11:55:00,58.23,58.27,58.22,58.23,11200.0,51.192,51.2271,51.1832,51.192,11200.0
2013-10-18 12:00:00,58.23,58.23,58.19,58.22,22500.0,51.192,51.192,51.1568,51.1832,22500.0
2013-10-18 12:05:00,58.22,58.24,58.2,58.23,14700.0,51.1832,51.2008,51.1656,51.192,14700.0
2013-10-18 12:10:00,58.23,58.26,58.23,58.26,5800.0,51.192,51.2183,51.192,51.2183,5800.0
2013-10-18 12:15:00,58.26,58.29,58.26,58.29,9100.0,51.2183,51.2447,51.2183,51.2447,9100.0
2013-10-18 12:20:00,58.27,58.27,58.24,58.24,4200.0,51.2271,51.2271,51.2008,51.2008,4200.0
2013-10-18 12:25:00,58.23,58.24,58.2,58.21,6100.0,51.192,51.2008,51.1656,51.1744,6100.0
2013-10-18 12:30:00,58.22,58.22,58.19,58.2,3100.0,51.1832,51.1832,51.1568,51.1656,3100.0
2013-10-18 12:35:00,58.2,58.24,58.2,58.23,6300.0,51.1656,51.2008,51.1656,51.192,6300.0
2013-10-18 12:40:00,58.23,58.26,58.23,58.23,5100.0,51.192,51.2183,51.192,51.192,5100.0
2013-10-18 12:45:00,58.24,58.29,58.24,58.29,6600.0,51.2008,51.2447,51.2008,51.2447,6600.0
2013-10-18 12:50:00,58.3,58.31,58.29,58.29,5300.0,51.2535,51.2623,51.2447,51.2447,5300.0
2013-10-18 12:55:00,58.29,58.29,58.2,58.23,5700.0,51.2447,51.2447,51.1656,51.192,5700.0
2013-10-18 13:00:00,58.23,58.28,58.23,58.28,8500.0,51.192,51.2359,51.192,51.2359,8500.0
2013-10-18 13:05:00,58.28,58.3,58.26,58.27,13100.0,51.2359,51.2535,51.2183,51.2271,13100.0
2013-10-18 13:10:00,58.27,58.27,58.23,58.26,11000.0,51.2271,51.2271,51.192,51.2183,11000.0
2013-10-18 13:15:00,58.27,58.29,58.25,58.28,116500.0,51.2271,51.2447,51.2095,51.2359,116500.0
2013-10-18 13:20:00,58.29,58.36,58.29,58.35,13400.0,51.2447,51.3062,51.2447,51.2975,13400.0
2013-10-18 13:25:00,58.34,58.43,58.34,58.42,10300.0,51.2887,51.3678,51.2887,51.359,10300.0
2013-10-18 13:30:00,58.43,58.46,58.41,58.42,29900.0,51.3678,51.3942,51.3502,51.359,29900.0
2013-10-18 13:35:00,58.43,58.49,58.42,58.48,16900.0,51.3678,51.4205,51.359,51.4117,16900.0
2013-10-18 13:40:00,58.47,58.51,58.47,58.5,12200.0,51.403,51.4381,51.403,51.4293,12200.0
2013-10-18 13:45:00,58.51,58.59,58.51,58.55,11200.0,51.4381,51.5084,51.4381,51.4733,11200.0
2013-10-18 13:50:00,58.55,58.61,58.51,58.61,158400.0,51.4733,51.526,51.4381,51.526,158400.0
2013-10-18 13:55:00,58.61,58.69,58.61,58.65,14700.0,51.526,51.5964,51.526,51.5612,14700.0
2013-10-18 14:00:00,58.66,58.76,58.66,58.73,22300.0,51.57,51.6579,51.57,51.6315,22300.0
2013-10-18 14:05:00,58.73,58.73,58.63,58.69,11700.0,51.6315,51.6315,51.5436,51.5964,11700.0
2013-10-18 14:10:00,58.69,58.73,58.67,58.68,12200.0,51.5964,51.6315,51.5788,51.5876,12200.0
2013-10-18 14:15:00,58.68,58.72,58.68,58.7,61600.0,51.5876,51.6227,51.5876,51.6052,61600.0
2013-10-18 14:20:00,58.7,58.78,58.7,58.78,17700.0,51.6052,51.6755,51.6052,51.6755,17700.0
2013-10-18 14:25:00,58.78,58.79,58.74,58.74,14000.0,51.6755,51.6843,51.6403,51.6403,14000.0
2013-10-18 14:30:00,58.72,58.8,58.72,58.79,12600.0,51.6227,51.6931,51.6227,51.6843,12600.0
2013-10-18 14:35:00,58.8,58.85,58.79,58.83,14100.0,51.6931,51.737,51.6843,51.7194,14100.0
2013-10-18 14:40:00,58.83,58.91,58.83,58.9,18300.0,51.7194,51.7898,51.7194,51.781,18300.0
2013-10-18 14:45:00,58.89,58.92,58.89,58.9,23900.0,51.7722,51.7986,51.7722,51.781,23900.0
2013-10-18 14:50:00,58.9,58.93,58.9,58.93,27700.0,51.781,51.8074,51.781,51.8074,27700.0
2013-10-18 14:55:00,58.91,58.93,58.9,58.91,17700.0,51.7898,51.8074,51.781,51.7898,17700.0
2013-10-18 15:00:00,58.91,58.93,58.9,58.92,23700.0,51.7898,51.8074,51.781,51.7986,23700.0
2013-10-18 15:05:00,58.92,58.93,58.9,58.9,24600.0,51.7986,51.8074,51.781,51.781,24600.0
2013-10-18 15:10:00,58.91,58.97,58.9,58.94,46700.0,51.7898,51.8425,51.781,51.8161,46700.0
2013-10-18 15:15:00,58.94,58.94,58.83,58.84,17100.0,51.8161,51.8161,51.7194,51.7282,17100.0
2013-10-18 15:20:00,58.84,58.85,58.77,58.77,47100.0,51.7282,51.737,51.6667,51.6667,47100.0
2013-10-18 15:25:00,58.77,58.87,58.77,58.86,32100.0,51.6667,51.7546,51.6667,51.7458,32100.0
2013-10-18 15:30:00,58.85,58.87,58.8,58.81,24700.0,51.737,51.7546,51.6931,51.7019,24700.0
2013-10-18 15:35:00,58.81,58.84,58.8,58.82,29400.0,51.7019,51.7282,51.6931,51.7106,29400.0
2013-10-18 15:40:00,58.81,58.85,58.8,58.85,30200.0,51.7019,51.737,51.6931,51.737,30200.0
2013-10-18 15:45:00,58.84,58.86,58.8,58.82,64100.0,51.7282,51.7458,51.6931,51.7106,64100.0
2013-10-18 15:50:00,58.82,58.85,58.8,58.82,61400.0,51.7106,51.737,51.6931,51.7106,61400.0
2013-10-18 15:55:00,58.82,58.92,58.8,58.89,116100.0,51.7106,51.7986,51.6931,51.7722,116100.0
2013-10-21 09:30:00,58.88,58.95,58.8,58.85,18000.0,51.7634,51.8249,51.6931,51.737,18000.0
2013-10-21 09:35:00,58.84,59.04,58.84,58.89,23400.0,51.7282,51.9041,51.7282,51.7722,23400.0
2013-10-21 09:40:00,58.89,58.89,58.69,58.72,14300.0,51.7722,51.7722,51.5964,51.6227,14300.0
2013-10-21 09:45:00,58.71,58.79,58.7,58.75,7800.0,51.6139,51.6843,51.6052,51.6491,7800.0
2013-10-21 09:50:00,58.75,58.75,58.64,58.65,2900.0,51.6491,51.6491,51.5524,51.5612,2900.0
2013-10-21 09:55:00,58.62,58.81,58.58,58.8,12000.0,51.5348,51.7019,51.4997,51.6931,12000.0
2013-10-21 10:00:00,58.79,58.79,58.63,58.71,9000.0,51.6843,51.6843,51.5436,51.6139,9000.0
2013-10-21 10:05:00,58.71,58.74,58.69,58.73,8500.0,51.6139,51.6403,51.5964,51.6315,8500.0
2013-10-21 10:10:00,58.73,58.75,58.68,58.7,7500.0,51.6315,51.6491,51.5876,51.6052,7500.0
2013-10-21 10:15:00,58.7,58.7,58.59,58.63,6100.0,51.6052,51.6052,51.5084,51.5436,6100.0
2013-10-21 10:20:00,58.63,58.66,58.62,58.66,4200.0,51.5436,51.57,51.5348,51.57,4200.0
2013-10-21 10:25:00,58.66,58.68,58.63,58.63,9600.0,51.57,51.5876,51.5436,51.5436,9600.0
2013-10-21 10:30:00,58.64,58.64,58.6,58.62,4600.0,51.5524,51.5524,51.5172,51.5348,4600.0
2013-10-21 10:35:00,58.62,58.62,58.55,58.56,5900.0,51.5348,51.5348,51.4733,51.4821,5900.0
2013-10-21 10:40:00,58.54,58.55,58.49,58.5,3000.0,51.4645,51.4733,51.4205,51.4293,3000.0
2013-10-21 10:45:00,58.48,58.5,58.44,58.45,8400.0,51.4117,51.4293,51.3766,51.3854,8400.0
2013-10-21 10:50:00,58.47,58.48,58.4,58.4,9000.0,51.403,51.4117,51.3414,51.3414,9000.0
2013-10-21 10:55:00,58.39,58.52,58.39,58.48,12800.0,51.3326,51.4469,51.3326,51.4117,12800.0
2013-10-21 11:00:00,58.49,58.5,58.44,58.44,4300.0,51.4205,51.4293,51.3766,51.3766,4300.0
2013-10-21 11:05:00,58.47,58.48,58.43,58.43,3500.0,51.403,51.4117,51.3678,51.3678,3500.0
2013-10-21 11:10:00,58.42,58.43,58.38,58.4,4200.0,51.359,51.3678,51.3238,51.3414,4200.0
2013-10-21 11:15:00,58.39,58.42,58.39,58.4,5100.0,51.3326,51.359,51.3326,51.3414,5100.0
2013-10-21 11:20:00,58.39,58.39,58.37,58.37,5300.0,51.3326,51.3326,51.315,51.315,5300.0
2013-10-21 11:25:00,58.37,58.45,58.37,58.45,6400.0,51.315,51.3854,51.315,51.3854,6400.0
2013-10-21 11:30:00,58.46,58.47,58.39,58.42,6200.0,51.3942,51.403,51.3326,51.359,6200.0
2013-10-21 11:35:00,58.43,58.48,58.41,58.41,3500.0,51.3678,51.4117,51.3502,51.3502,3500.0
2013-10-21 11:40:00,58.41,58.52,58.41,58.5,10500.0,51.3502,51.4469,51.3502,51.4293,10500.0
2013-10-21 11:45:00,58.51,58.52,58.49,58.49,14000.0,51.4381,51.4469,51.4205,51.4205,14000.0
2013-10-21 11:50:00,58.5,58.54,58.5,58.51,9400.0,51.4293,51.4645,51.4293,51.4381,9400.0
2013-10-21 11:55:00,58.52,58.59,58.52,58.57,2500.0,51.4469,51.5084,51.4469,51.4909,2500.0
2013-10-21 12:00:00,58.56,58.59,58.53,58.53,4900.0,51.4821,51.5084,51.4557,51.4557,4900.0
2013-10-21 12:05:00,58.53,58.59,58.53,58.59,5200.0,51.4557,51.5084,51.4557,51.5084,5200.0
2013-10-21 12:10:00,58.58,58.61,58.57,58.61,5000.0,51.4997,51.526,51.4909,51.526,5000.0
2013-10-21 12:15:00,58.59,58.6,58.58,58.59,2800.0,51.5084,51.5172,51.4997,51.5084,2800.0
2013-10-21 12:20:00,58.58,58.61,58.56,58.59,4000.0,51.4997,51.526,51.4821,51.5084,4000.0
2013-10-21 12:25:00,58.58,58.63,58.58,58.62,2900.0,51.4997,51.5436,51.4997,51.5348,2900.0
2013-10-21 12:30:00,58.63,58.63,58.56,58.58,5500.0,51.5436,51.5436,51.4821,51.4997,5500.0
2013-10-21 12:35:00,58.57,58.59,58.57,58.58,1500.0,51.4909,51.5084,51.4909,51.4997,1500.0
2013-10-21 12:40:00,58.58,58.58,58.53,58.54,3400.0,51.4997,51.4997,51.4557,51.4645,3400.0
2013-10-21 12:45:00,58.55,58.57,58.55,58.55,10800.0,51.4733,51.4909,51.4733,51.4733,10800.0
2013-10-21 12:50:00,58.55,58.56,58.54,58.56,3600.0,51.4733,51.4821,51.4645,51.4821,3600.0
2013-10-21 12:55:00,58.56,58.58,58.54,58.58,2900.0,51.4821,51.4997,51.4645,51.4997,2900.0
2013-10-21 13:00:00,58.58,58.59,58.54,58.54,4900.0,51.4997,51.5084,51.4645,51.4645,4900.0
2013-10-21 13:05:00,58.54,58.56,58.52,58.53,4000.0,51.4645,51.4821,51.4469,51.4557,4000.0
2013-10-21 13:10:00,58.52,58.56,58.52,58.56,2800.0,51.4469,51.4821,51.4469,51.4821,2800.0
2013-10-21 13:15:00,58.56,58.58,58.54,58.58,5200.0,51.4821,51.4997,51.4645,51.4997,5200.0
2013-10-21 13:20:00,58.58,58.58,58.56,58.56,3800.0,51.4997,51.4997,51.4821,51.4821,3800.0
2013-10-21 13:25:00,58.55,58.56,58.53,58.54,15400.0,51.4733,51.4821,51.4557,51.4645,15400.0
2013-10-21 13:30:00,58.54,58.59,58.54,58.54,4300.0,51.4645,51.5084,51.4645,51.4645,4300.0
2013-10-21 13:35:00,58.54,58.58,58.54,58.57,5100.0,51.4645,51.4997,51.4645,51.4909,5100.0
2013-10-21 13:40:00,58.57,58.57,58.51,58.53,8600.0,51.4909,51.4909,51.4381,51.4557,8600.0
2013-10-21 13:45:00,58.53,58.56,58.53,58.55,3900.0,51.4557,51.4821,51.4557,51.4733,3900.0
2013-10-21 13:50:00,58.55,58.56,58.54,58.56,3800.0,51.4733,51.4821,51.4645,51.4821,3800.0
2013-10-21 13:55:00,58.57,58.57,58.51,58.53,6200.0,51.4909,51.4909,51.4381,51.4557,6200.0
2013-10-21 14:00:00,58.54,58.54,58.5,58.5,7200.0,51.4645,51.4645,51.4293,51.4293,7200.0
2013-10-21 14:05:00,58.51,58.53,58.51,58.51,5300.0,51.4381,51.4557,51.4381,51.4381,5300.0
2013-10-21 14:10:00,58.51,58.54,58.5,58.54,7200.0,51.4381,51.4645,51.4293,51.4645,7200.0
2013-10-21 14:15:00,58.54,58.55,58.52,58.53,9000.0,51.4645,51.4733,51.4469,51.4557,9000.0
2013-10-21 14:20:00,58.54,58.55,58.48,58.51,12100.0,51.4645,51.4733,51.4117,51.4381,12100.0
2013-10-21 14:25:00,58.51,58.52,58.5,58.52,7200.0,51.4381,51.4469,51.4293,51.4469,7200.0
2013-10-21 14:30:00,58.52,58.54,58.51,58.54,9400.0,51.4469,51.4645,51.4381,51.4645,9400.0
2013-10-21 14:35:00,58.54,58.54,58.51,58.51,4800.0,51.4645,51.4645,51.4381,51.4381,4800.0
2013-10-21 14:40:00,58.51,58.6,58.51,58.59,23300.0,51.4381,51.5172,51.4381,51.5084,23300.0
2013-10-21 14:45:00,58.59,58.6,58.57,58.57,7400.0,51.5084,51.5172,51.4909,51.4909,7400.0
2013-10-21 14:50:00,58.57,58.63,58.57,58.61,15500.0,51.4909,51.5436,51.4909,51.526,15500.0
2013-10-21 14:55:00,58.6,58.63,58.6,58.61,14000.0,51.5172,51.5436,51.5172,51.526,14000.0
2013-10-21 15:00:00,58.62,58.64,58.6,58.64,11100.0,51.5348,51.5524,51.5172,51.5524,11100.0
2013-10-21 15:05:00,58.65,58.68,58.63,58.67,10400.0,51.5612,51.5876,51.5436,51.5788,10400.0
2013-10-21 15:10:00,58.67,58.69,58.66,58.67,7700.0,51.5788,51.5964,51.57,51.5788,7700.0
2013-10-21 15:15:00,58.68,58.71,58.68,58.69,9800.0,51.5876,51.6139,51.5876,51.5964,9800.0
2013-10-21 15:20:00,58.69,58.74,58.69,58.73,12700.0,51.5964,51.6403,51.5964,51.6315,12700.0
2013-10-21 15:25:00,58.73,58.75,58.72,58.75,17800.0,51.6315,51.6491,51.6227,51.6491,17800.0
2013-10-21 15:30:00,58.75,58.8,58.73,58.8,34100.0,51.6491,51.6931,51.6315,51.6931,34100.0
2013-10-21 15:35:00,58.79,58.79,58.76,58.78,15800.0,51.6843,51.6843,51.6579,51.6755,15800.0
2013-10-21 15:40:00,58.78,58.78,58.77,58.77,17800.0,51.6755,51.6755,51.6667,51.6667,17800.0
2013-10-21 15:45:00,58.78,58.78,58.74,58.74,36500.0,51.6755,51.6755,51.6403,51.6403,36500.0
2013-10-21 15:50:00,58.75,58.82,58.74,58.82,54700.0,51.6491,51.7106,51.6403,51.7106,54700.0
2013-10-21 15:55:00,58.82,58.92,58.8,58.91,136200.0,51.7106,51.7986,51.6931,51.7898,136200.0
2013-10-22 09:30:00,58.98,59.15,58.97,59.12,32900.0,51.8513,52.0008,51.8425,51.9744,32900.0
2013-10-22 09:35:00,59.13,59.17,59.02,59.06,16300.0,51.9832,52.0183,51.8865,51.9216,16300.0
2013-10-22 09:40:00,59.03,59.24,59.01,59.15,12200.0,51.8953,52.0799,51.8777,52.0008,12200.0
2013-10-22 09:45:00,59.15,59.18,59.03,59.06,18300.0,52.0008,52.0271,51.8953,51.9216,18300.0
2013-10-22 09:50:00,59.05,59.25,59.04,59.22,49400.0,51.9129,52.0887,51.9041,52.0623,49400.0
2013-10-22 09:55:00,59.22,59.25,59.13,59.15,71000.0,52.0623,52.0887,51.9832,52.0008,71000.0
2013-10-22 10:00:00,59.15,59.38,59.14,59.38,55200.0,52.0008,52.203,51.992,52.203,55200.0
2013-10-22 10:05:00,59.4,59.49,59.38,59.47,21700.0,52.2205,52.2997,52.203,52.2821,21700.0
2013-10-22 10:10:00,59.46,59.59,59.46,59.59,11500.0,52.2733,52.3876,52.2733,52.3876,11500.0
2013-10-22 10:15:00,59.58,59.58,59.48,59.5,18600.0,52.3788,52.3788,52.2909,52.3085,18600.0
2013-10-22 10:20:00,59.53,59.55,59.49,59.5,8100.0,52.3348,52.3524,52.2997,52.3085,8100.0
2013-10-22 10:25:00,59.5,59.51,59.43,59.46,8100.0,52.3085,52.3173,52.2469,52.2733,8100.0
2013-10-22 10:30:00,59.47,59.52,59.45,59.5,11500.0,52.2821,52.326,52.2645,52.3085,11500.0
2013-10-22 10:35:00,59.5,59.53,59.48,59.49,13200.0,52.3085,52.3348,52.2909,52.2997,13200.0
2013-10-22 10:40:00,59.49,59.5,59.43,59.43,12400.0,52.2997,52.3085,52.2469,52.2469,12400.0
2013-10-22 10:45:00,59.43,59.45,59.37,59.39,15400.0,52.2469,52.2645,52.1942,52.2118,15400.0
2013-10-22 10:50:00,59.38,59.38,59.32,59.33,20200.0,52.203,52.203,52.1502,52.159,20200.0
2013-10-22 10:55:00,59.33,59.35,59.26,59.3,22200.0,52.159,52.1766,52.0975,52.1326,22200.0
2013-10-22 11:00:00,59.3,59.36,59.3,59.33,11200.0,52.1326,52.1854,52.1326,52.159,11200.0
2013-10-22 11:05:00,59.35,59.38,59.33,59.37,16400.0,52.1766,52.203,52.159,52.1942,16400.0
2013-10-22 11:10:00,59.37,59.4,59.34,59.34,8200.0,52.1942,52.2205,52.1678,52.1678,8200.0
2013-10-22 11:15:00,59.34,59.34,59.29,59.34,12200.0,52.1678,52.1678,52.1238,52.1678,12200.0
2013-10-22 11:20:00,59.34,59.35,59.25,59.26,7900.0,52.1678,52.1766,52.0887,52.0975,7900.0
2013-10-22 11:25:00,59.26,59.27,59.2,59.2,10000.0,52.0975,52.1063,52.0447,52.0447,10000.0
2013-10-22 11:30:00,59.19,59.22,59.15,59.21,8900.0,52.0359,52.0623,52.0008,52.0535,8900.0
2013-10-22 11:35:00,59.2,59.41,59.2,59.37,16600.0,52.0447,52.2293,52.0447,52.1942,16600.0
2013-10-22 11:40:00,59.34,59.38,59.28,59.3,8000.0,52.1678,52.203,52.1151,52.1326,8000.0
2013-10-22 11:45:00,59.28,59.36,59.28,59.35,10800.0,52.1151,52.1854,52.1151,52.1766,10800.0
2013-10-22 11:50:00,59.35,59.41,59.35,59.41,7600.0,52.1766,52.2293,52.1766,52.2293,7600.0
2013-10-22 11:55:00,59.41,59.47,59.4,59.47,29600.0,52.2293,52.2821,52.2205,52.2821,29600.0
2013-10-22 12:00:00,59.46,59.47,59.38,59.38,8500.0,52.2733,52.2821,52.203,52.203,8500.0
2013-10-22 12:05:00,59.38,59.38,59.32,59.32,8200.0,52.203,52.203,52.1502,52.1502,8200.0
2013-10-22 12:10:00,59.33,59.35,59.24,59.24,9600.0,52.159,52.1766,52.0799,52.0799,9600.0
2013-10-22 12:15:00,59.25,59.25,59.17,59.18,17300.0,52.0887,52.0887,52.0183,52.0271,17300.0
2013-10-22 12:20:00,59.17,59.2,59.15,59.2,8400.0,52.0183,52.0447,52.0008,52.0447,8400.0
2013-10-22 12:25:00,59.21,59.21,59.16,59.16,12500.0,52.0535,52.0535,52.0096,52.0096,12500.0
2013-10-22 12:30:00,59.16,59.16,59.1,59.1,11200.0,52.0096,52.0096,51.9568,51.9568,11200.0
2013-10-22 12:35:00,59.09,59.09,59.0,59.0,19100.0,51.948,51.948,51.8689,51.8689,19100.0
2013-10-22 12:40:00,59.0,59.03,58.98,59.01,13600.0,51.8689,51.8953,51.8513,51.8777,13600.0
2013-10-22 12:45:00,59.0,59.04,58.99,59.01,7000.0,51.8689,51.9041,51.8601,51.8777,7000.0
2013-10-22 12:50:00,59.01,59.01,58.96,58.99,6300.0,51.8777,51.8777,51.8337,51.8601,6300.0
2013-10-22 12:55:00,58.98,58.99,58.98,58.99,5900.0,51.8513,51.8601,51.8513,51.8601,5900.0
2013-10-22 13:00:00,58.99,59.0,58.97,59.0,5300.0,51.8601,51.8689,51.8425,51.8689,5300.0
2013-10-22 13:05:00,59.0,59.05,59.0,59.04,5700.0,51.8689,51.9129,51.8689,51.9041,5700.0
2013-10-22 13:10:00,59.03,59.04,59.0,59.0,4100.0,51.8953,51.9041,51.8689,51.8689,4100.0
2013-10-22 13:15:00,59.0,59.05,59.0,59.01,13700.0,51.8689,51.9129,51.8689,51.8777,13700.0
2013-10-22 13:20:00,59.02,59.02,58.97,59.0,6800.0,51.8865,51.8865,51.8425,51.8689,6800.0
2013-10-22 13:25:00,58.99,59.04,58.97,59.01,6500.0,51.8601,51.9041,51.8425,51.8777,6500.0
2013-10-22 13:30:00,59.0,59.04,58.99,59.02,6100.0,51.8689,51.9041,51.8601,51.8865,6100.0
2013-10-22 13:35:00,59.02,59.07,59.02,59.07,5600.0,51.8865,51.9304,51.8865,51.9304,5600.0
2013-10-22 13:40:00,59.08,59.11,59.07,59.07,5600.0,51.9392,51.9656,51.9304,51.9304,5600.0
2013-10-22 13:45:00,59.07,59.14,59.07,59.12,8400.0,51.9304,51.992,51.9304,51.9744,8400.0
2013-10-22 13:50:00,59.12,59.18,59.12,59.18,4800.0,51.9744,52.0271,51.9744,52.0271,4800.0
2013-10-22 13:55:00,59.18,59.22,59.18,59.22,10500.0,52.0271,52.0623,52.0271,52.0623,10500.0
2013-10-22 14:00:00,59.22,59.26,59.21,59.25,9700.0,52.0623,52.0975,52.0535,52.0887,9700.0
2013-10-22 14:05:00,59.24,59.24,59.19,59.21,14200.0,52.0799,52.0799,52.0359,52.0535,14200.0
2013-10-22 14:10:00,59.22,59.28,59.21,59.25,9000.0,52.0623,52.1151,52.0535,52.0887,9000.0
2013-10-22 14:15:00,59.25,59.25,59.23,59.23,3500.0,52.0887,52.0887,52.0711,52.0711,3500.0
2013-10-22 14:20:00,59.23,59.23,59.2,59.22,9100.0,52.0711,52.0711,52.0447,52.0623,9100.0
2013-10-22 14:25:00,59.23,59.23,59.18,59.19,8800.0,52.0711,52.0711,52.0271,52.0359,8800.0
2013-10-22 14:30:00,59.2,59.22,59.19,59.21,11300.0,52.0447,52.0623,52.0359,52.0535,11300.0
2013-10-22 14:35:00,59.21,59.25,59.21,59.21,8300.0,52.0535,52.0887,52.0535,52.0535,8300.0
2013-10-22 14:40:00,59.21,59.23,59.15,59.19,11300.0,52.0535,52.0711,52.0008,52.0359,11300.0
2013-10-22 14:45:00,59.19,59.3,59.19,59.3,18600.0,52.0359,52.1326,52.0359,52.1326,18600.0
2013-10-22 14:50:00,59.29,59.38,59.28,59.37,32100.0,52.1238,52.203,52.1151,52.1942,32100.0
2013-10-22 14:55:00,59.37,59.37,59.34,59.35,25200.0,52.1942,52.1942,52.1678,52.1766,25200.0
2013-10-22 15:00:00,59.35,59.38,59.31,59.32,29700.0,52.1766,52.203,52.1414,52.1502,29700.0
2013-10-22 15:05:00,59.32,59.34,59.31,59.31,16900.0,52.1502,52.1678,52.1414,52.1414,16900.0
2013-10-22 15:10:00,59.31,59.37,59.31,59.36,33300.0,52.1414,52.1942,52.1414,52.1854,33300.0
2013-10-22 15:15:00,59.35,59.35,59.3,59.3,42500.0,52.1766,52.1766,52.1326,52.1326,42500.0
2013-10-22 15:20:00,59.3,59.3,59.26,59.3,14200.0,52.1326,52.1326,52.0975,52.1326,14200.0
2013-10-22 15:25:00,59.29,59.32,59.28,59.3,23000.0,52.1238,52.1502,52.1151,52.1326,23000.0
2013-10-22 15:30:00,59.3,59.32,59.29,59.29,38300.0,52.1326,52.1502,52.1238,52.1238,38300.0
2013-10-22 15:35:00,59.3,59.31,59.29,59.3,41700.0,52.1326,52.1414,52.1238,52.1326,41700.0
2013-10-22 15:40:00,59.3,59.36,59.3,59.36,75000.0,52.1326,52.1854,52.1326,52.1854,75000.0
2013-10-22 15:45:00,59.35,59.38,59.32,59.33,127100.0,52.1766,52.203,52.1502,52.159,127100.0
2013-10-22 15:50:00,59.34,59.41,59.33,59.39,89600.0,52.1678,52.2293,52.159,52.2118,89600.0
2013-10-22 15:55:00,59.39,59.41,59.34,59.38,135300.0,52.2118,52.2293,52.1678,52.203,135300.0
2013-10-23 09:30:00,59.38,59.43,59.24,59.24,25200.0,52.203,52.2469,52.0799,52.0799,25200.0
2013-10-23 09:35:00,59.25,59.27,59.16,59.21,27000.0,52.0887,52.1063,52.0096,52.0535,27000.0
2013-10-23 09:40:00,59.22,59.26,59.07,59.08,38500.0,52.0623,52.0975,51.9304,51.9392,38500.0
2013-10-23 09:45:00,59.08,59.08,58.96,59.0,46000.0,51.9392,51.9392,51.8337,51.8689,46000.0
2013-10-23 09:50:00,59.01,59.06,58.85,58.93,9600.0,51.8777,51.9216,51.737,51.8074,9600.0
2013-10-23 09:55:00,58.92,58.92,58.69,58.71,33300.0,51.7986,51.7986,51.5964,51.6139,33300.0
2013-10-23 10:00:00,58.73,58.73,58.57,58.7,36100.0,51.6315,51.6315,51.4909,51.6052,36100.0
2013-10-23 10:05:00,58.69,58.71,58.66,58.69,19400.0,51.5964,51.6139,51.57,51.5964,19400.0
2013-10-23 10:10:00,58.68,58.72,58.64,58.69,24200.0,51.5876,51.6227,51.5524,51.5964,24200.0
2013-10-23 10:15:00,58.69,58.8,58.69,58.73,44400.0,51.5964,51.6931,51.5964,51.6315,44400.0
2013-10-23 10:20:00,58.74,58.77,58.69,58.7,55600.0,51.6403,51.6667,51.5964,51.6052,55600.0
2013-10-23 10:25:00,58.7,58.73,58.64,58.67,15900.0,51.6052,51.6315,51.5524,51.5788,15900.0
2013-10-23 10:30:00,58.67,58.76,58.62,58.76,7300.0,51.5788,51.6579,51.5348,51.6579,7300.0
2013-10-23 10:35:00,58.78,58.81,58.76,58.79,7800.0,51.6755,51.7019,51.6579,51.6843,7800.0
2013-10-23 10:40:00,58.78,58.82,58.78,58.78,7100.0,51.6755,51.7106,51.6755,51.6755,7100.0
2013-10-23 10:45:00,58.77,58.77,58.63,58.63,9000.0,51.6667,51.6667,51.5436,51.5436,9000.0
2013-10-23 10:50:00,58.62,58.66,58.5,58.66,45100.0,51.5348,51.57,51.4293,51.57,45100.0
2013-10-23 10:55:00,58.68,58.8,58.68,58.8,12900.0,51.5876,51.6931,51.5876,51.6931,12900.0
2013-10-23 11:00:00,58.81,58.89,58.78,58.88,81000.0,51.7019,51.7722,51.6755,51.7634,81000.0
2013-10-23 11:05:00,58.88,58.98,58.87,58.87,115000.0,51.7634,51.8513,51.7546,51.7546,115000.0
2013-10-23 11:10:00,58.86,58.91,58.85,58.89,10900.0,51.7458,51.7898,51.737,51.7722,10900.0
2013-10-23 11:15:00,58.92,58.97,58.9,58.97,7900.0,51.7986,51.8425,51.781,51.8425,7900.0
2013-10-23 11:20:00,58.97,59.08,58.93,59.06,10700.0,51.8425,51.9392,51.8074,51.9216,10700.0
2013-10-23 11:25:00,59.03,59.04,58.98,59.0,5600.0,51.8953,51.9041,51.8513,51.8689,5600.0
2013-10-23 11:30:00,59.01,59.09,59.01,59.07,8200.0,51.8777,51.948,51.8777,51.9304,8200.0
2013-10-23 11:35:00,59.07,59.1,59.03,59.03,26600.0,51.9304,51.9568,51.8953,51.8953,26600.0
2013-10-23 11:40:00,59.03,59.06,59.01,59.01,4400.0,51.8953,51.9216,51.8777,51.8777,4400.0
2013-10-23 11:45:00,59.02,59.1,59.02,59.06,19800.0,51.8865,51.9568,51.8865,51.9216,19800.0
2013-10-23 11:50:00,59.07,59.08,59.01,59.05,12400.0,51.9304,51.9392,51.8777,51.9129,12400.0
2013-10-23 11:55:00,59.05,59.05,58.99,59.01,5500.0,51.9129,51.9129,51.8601,51.8777,5500.0
2013-10-23 12:00:00,59.02,59.05,59.0,59.0,5000.0,51.8865,51.9129,51.8689,51.8689,5000.0
2013-10-23 12:05:00,59.0,59.02,59.0,59.0,2500.0,51.8689,51.8865,51.8689,51.8689,2500.0
2013-10-23 12:10:00,58.99,59.0,58.97,58.99,3500.0,51.8601,51.8689,51.8425,51.8601,3500.0
2013-10-23 12:15:00,58.99,59.01,58.95,58.95,7100.0,51.8601,51.8777,51.8249,51.8249,7100.0
2013-10-23 12:20:00,58.96,58.98,58.93,58.94,6700.0,51.8337,51.8513,51.8074,51.8161,6700.0
2013-10-23 12:25:00,58.95,58.95,58.91,58.92,6000.0,51.8249,51.8249,51.7898,51.7986,6000.0
2013-10-23 12:30:00,58.91,58.92,58.89,58.89,5800.0,51.7898,51.7986,51.7722,51.7722,5800.0
2013-10-23 12:35:00,58.89,58.95,58.89,58.92,22900.0,51.7722,51.8249,51.7722,51.7986,22900.0
2013-10-23 12:40:00,58.92,58.94,58.89,58.89,7000.0,51.7986,51.8161,51.7722,51.7722,7000.0
2013-10-23 12:45:00,58.89,58.92,58.89,58.92,1900.0,51.7722,51.7986,51.7722,51.7986,1900.0
2013-10-23 12:50:00,58.92,58.94,58.91,58.92,11400.0,51.7986,51.8161,51.7898,51.7986,11400.0
2013-10-23 12:55:00,58.92,58.98,58.92,58.98,7100.0,51.7986,51.8513,51.7986,51.8513,7100.0
2013-10-23 13:00:00,58.96,58.99,58.92,58.92,8800.0,51.8337,51.8601,51.7986,51.7986,8800.0
2013-10-23 13:05:00,58.92,58.95,58.92,58.92,18200.0,51.7986,51.8249,51.7986,51.7986,18200.0
2013-10-23 13:10:00,58.92,58.99,58.92,58.97,17300.0,51.7986,51.8601,51.7986,51.8425,17300.0
2013-10-23 13:15:00,58.99,59.04,58.99,59.04,5300.0,51.8601,51.9041,51.8601,51.9041,5300.0
2013-10-23 13:20:00,59.04,59.04,59.01,59.02,2700.0,51.9041,51.9041,51.8777,51.8865,2700.0
2013-10-23 13:25:00,59.02,59.05,59.01,59.02,29900.0,51.8865,51.9129,51.8777,51.8865,29900.0
2013-10-23 13:30:00,59.01,59.02,58.97,58.98,7100.0,51.8777,51.8865,51.8425,51.8513,7100.0
2013-10-23 13:35:00,58.97,59.0,58.93,58.93,11600.0,51.8425,51.8689,51.8074,51.8074,11600.0
2013-10-23 13:40:00,58.93,58.93,58.85,58.9,14300.0,51.8074,51.8074,51.737,51.781,14300.0
2013-10-23 13:45:00,58.91,58.96,58.9,58.95,23700.0,51.7898,51.8337,51.781,51.8249,23700.0
2013-10-23 13:50:00,58.95,59.01,58.95,59.0,8200.0,51.8249,51.8777,51.8249,51.8689,8200.0
2013-10-23 13:55:00,59.01,59.02,58.99,59.0,7800.0,51.8777,51.8865,51.8601,51.8689,7800.0
2013-10-23 14:00:00,59.0,59.02,58.99,59.0,9500.0,51.8689,51.8865,51.8601,51.8689,9500.0
2013-10-23 14:05:00,59.0,59.01,58.99,59.01,13900.0,51.8689,51.8777,51.8601,51.8777,13900.0
2013-10-23 14:10:00,59.02,59.03,59.01,59.02,14000.0,51.8865,51.8953,51.8777,51.8865,14000.0
2013-10-23 14:15:00,59.02,59.09,58.99,59.01,77500.0,51.8865,51.948,51.8601,51.8777,77500.0
2013-10-23 14:20:00,59.0,59.04,58.99,59.0,97800.0,51.8689,51.9041,51.8601,51.8689,97800.0
2013-10-23 14:25:00,59.0,59.02,58.99,59.02,11400.0,51.8689,51.8865,51.8601,51.8865,11400.0
2013-10-23 14:30:00,59.02,59.05,59.01,59.04,10000.0,51.8865,51.9129,51.8777,51.9041,10000.0
2013-10-23 14:35:00,59.05,59.05,58.94,58.98,18000.0,51.9129,51.9129,51.8161,51.8513,18000.0
2013-10-23 14:40:00,58.98,59.04,58.96,59.02,11500.0,51.8513,51.9041,51.8337,51.8865,11500.0
2013-10-23 14:45:00,59.04,59.06,58.99,59.0,9500.0,51.9041,51.9216,51.8601,51.8689,9500.0
2013-10-23 14:50:00,59.0,59.04,58.97,59.0,21300.0,51.8689,51.9041,51.8425,51.8689,21300.0
2013-10-23 14:55:00,59.02,59.03,59.01,59.03,11300.0,51.8865,51.8953,51.8777,51.8953,11300.0
2013-10-23 15:00:00,59.03,59.03,59.0,59.01,26400.0,51.8953,51.8953,51.8689,51.8777,26400.0
2013-10-23 15:05:00,59.01,59.02,59.0,59.0,19500.0,51.8777,51.8865,51.8689,51.8689,19500.0
2013-10-23 15:10:00,59.01,59.03,58.99,58.99,14400.0,51.8777,51.8953,51.8601,51.8601,14400.0
2013-10-23 15:15:00,59.0,59.01,58.96,58.96,14600.0,51.8689,51.8777,51.8337,51.8337,14600.0
2013-10-23 15:20:00,58.96,58.97,58.94,58.94,11400.0,51.8337,51.8425,51.8161,51.8161,11400.0
2013-10-23 15:25:00,58.94,58.96,58.94,58.95,6900.0,51.8161,51.8337,51.8161,51.8249,6900.0
2013-10-23 15:30:00,58.95,58.96,58.92,58.92,17300.0,51.8249,51.8337,51.7986,51.7986,17300.0
2013-10-23 15:35:00,58.92,58.97,58.92,58.92,15900.0,51.7986,51.8425,51.7986,51.7986,15900.0
2013-10-23 15:40:00,58.92,58.94,58.91,58.92,15400.0,51.7986,51.8161,51.7898,51.7986,15400.0
2013-10-23 15:45:00,58.92,58.98,58.92,58.93,47500.0,51.7986,51.8513,51.7986,51.8074,47500.0
2013-10-23 15:50:00,58.93,58.96,58.91,58.93,37500.0,51.8074,51.8337,51.7898,51.8074,37500.0
2013-10-23 15:55:00,58.93,58.98,58.88,58.98,91500.0,51.8074,51.8513,51.7634,51.8513,91500.0
2013-10-24 09:30:00,59.13,59.26,59.02,59.24,16400.0,51.9832,52.0975,51.8865,52.0799,16400.0
2013-10-24 09:35:00,59.25,59.25,59.14,59.15,7600.0,52.0887,52.0887,51.992,52.0008,7600.0
2013-10-24 09:40:00,59.15,59.15,59.07,59.14,2000.0,52.0008,52.0008,51.9304,51.992,2000.0
2013-10-24 09:45:00,59.12,59.16,59.04,59.07,2400.0,51.9744,52.0096,51.9041,51.9304,2400.0
2013-10-24 09:50:00,59.09,59.1,59.05,59.05,3100.0,51.948,51.9568,51.9129,51.9129,3100.0
2013-10-24 09:55:00,59.09,59.12,59.01,59.08,8500.0,51.948,51.9744,51.8777,51.9392,8500.0
2013-10-24 10:00:00,59.1,59.11,59.03,59.06,9600.0,51.9568,51.9656,51.8953,51.9216,9600.0
2013-10-24 10:05:00,59.0,59.09,58.98,59.09,4800.0,51.8689,51.948,51.8513,51.948,4800.0
2013-10-24 10:10:00,59.09,59.16,59.08,59.13,6900.0,51.948,52.0096,51.9392,51.9832,6900.0
2013-10-24 10:15:00,59.13,59.16,59.12,59.15,2000.0,51.9832,52.0096,51.9744,52.0008,2000.0
2013-10-24 10:20:00,59.15,59.21,59.13,59.13,7100.0,52.0008,52.0535,51.9832,51.9832,7100.0
2013-10-24 10:25:00,59.13,59.13,59.04,59.05,2300.0,51.9832,51.9832,51.9041,51.9129,2300.0
2013-10-24 10:30:00,59.07,59.07,58.94,58.95,4200.0,51.9304,51.9304,51.8161,51.8249,4200.0
2013-10-24 10:35:00,58.96,59.03,58.96,59.01,2200.0,51.8337,51.8953,51.8337,51.8777,2200.0
2013-10-24 10:40:00,59.01,59.07,59.01,59.07,2800.0,51.8777,51.9304,51.8777,51.9304,2800.0
2013-10-24 10:45:00,59.08,59.12,59.04,59.09,3100.0,51.9392,51.9744,51.9041,51.948,3100.0
2013-10-24 10:50:00,59.09,59.09,58.99,59.04,3400.0,51.948,51.948,51.8601,51.9041,3400.0
2013-10-24 10:55:00,59.02,59.11,59.02,59.1,3700.0,51.8865,51.9656,51.8865,51.9568,3700.0
2013-10-24 11:00:00,59.1,59.11,59.06,59.09,31100.0,51.9568,51.9656,51.9216,51.948,31100.0
2013-10-24 11:05:00,59.09,59.12,59.09,59.1,7400.0,51.948,51.9744,51.948,51.9568,7400.0
2013-10-24 11:10:00,59.11,59.13,59.08,59.13,4500.0,51.9656,51.9832,51.9392,51.9832,4500.0
2013-10-24 11:15:00,59.14,59.29,59.14,59.26,16500.0,51.992,52.1238,51.992,52.0975,16500.0
2013-10-24 11:20:00,59.25,59.26,59.15,59.22,73600.0,52.0887,52.0975,52.0008,52.0623,73600.0
2013-10-24 11:25:00,59.2,59.28,59.2,59.26,3600.0,52.0447,52.1151,52.0447,52.0975,3600.0
2013-10-24 11:30:00,59.29,59.29,59.16,59.19,13600.0,52.1238,52.1238,52.0096,52.0359,13600.0
2013-10-24 11:35:00,59.21,59.25,59.21,59.23,3300.0,52.0535,52.0887,52.0535,52.0711,3300.0
2013-10-24 11:40:00,59.23,59.23,59.18,59.19,5700.0,52.0711,52.0711,52.0271,52.0359,5700.0
2013-10-24 11:45:00,59.2,59.22,59.2,59.21,3500.0,52.0447,52.0623,52.0447,52.0535,3500.0
2013-10-24 11:50:00,59.22,59.26,59.22,59.22,1900.0,52.0623,52.0975,52.0623,52.0623,1900.0
2013-10-24 11:55:00,59.22,59.32,59.22,59.28,12800.0,52.0623,52.1502,52.0623,52.1151,12800.0
2013-10-24 12:00:00,59.26,59.26,59.22,59.22,1100.0,52.0975,52.0975,52.0623,52.0623,1100.0
2013-10-24 12:05:00,59.23,59.28,59.22,59.24,1500.0,52.0711,52.1151,52.0623,52.0799,1500.0
2013-10-24 12:10:00,59.27,59.29,59.25,59.29,1300.0,52.1063,52.1238,52.0887,52.1238,1300.0
2013-10-24 12:15:00,59.29,59.32,59.19,59.2,11400.0,52.1238,52.1502,52.0359,52.0447,11400.0
2013-10-24 12:20:00,59.2,59.26,59.19,59.26,4500.0,52.0447,52.0975,52.0359,52.0975,4500.0
2013-10-24 12:25:00,59.26,59.27,59.25,59.26,5900.0,52.0975,52.1063,52.0887,52.0975,5900.0
2013-10-24 12:30:00,59.26,59.29,59.24,59.24,4000.0,52.0975,52.1238,52.0799,52.0799,4000.0
2013-10-24 12:35:00,59.24,59.27,59.23,59.26,4500.0,52.0799,52.1063,52.0711,52.0975,4500.0
2013-10-24 12:40:00,59.24,59.26,59.23,59.25,9100.0,52.0799,52.0975,52.0711,52.0887,9100.0
2013-10-24 12:45:00,59.25,59.3,59.24,59.3,5000.0,52.0887,52.1326,52.0799,52.1326,5000.0
2013-10-24 12:50:00,59.31,59.32,59.27,59.32,16000.0,52.1414,52.1502,52.1063,52.1502,16000.0
2013-10-24 12:55:00,59.31,59.39,59.26,59.37,16800.0,52.1414,52.2118,52.0975,52.1942,16800.0
2013-10-24 13:00:00,59.39,59.42,59.36,59.37,9000.0,52.2118,52.2381,52.1854,52.1942,9000.0
2013-10-24 13:05:00,59.37,59.4,59.36,59.4,2100.0,52.1942,52.2205,52.1854,52.2205,2100.0
2013-10-24 13:10:00,59.39,59.44,59.39,59.43,7100.0,52.2118,52.2557,52.2118,52.2469,7100.0
2013-10-24 13:15:00,59.4,59.4,59.36,59.38,4300.0,52.2205,52.2205,52.1854,52.203,4300.0
2013-10-24 13:20:00,59.38,59.41,59.38,59.41,1400.0,52.203,52.2293,52.203,52.2293,1400.0
2013-10-24 13:25:00,59.42,59.44,59.4,59.4,3300.0,52.2381,52.2557,52.2205,52.2205,3300.0
2013-10-24 13:30:00,59.4,59.41,59.37,59.4,4300.0,52.2205,52.2293,52.1942,52.2205,4300.0
2013-10-24 13:35:00,59.41,59.41,59.36,59.37,134000.0,52.2293,52.2293,52.1854,52.1942,134000.0
2013-10-24 13:40:00,59.36,59.39,59.36,59.39,3600.0,52.1854,52.2118,52.1854,52.2118,3600.0
2013-10-24 13:45:00,59.4,59.43,59.39,59.42,8600.0,52.2205,52.2469,52.2118,52.2381,8600.0
2013-10-24 13:50:00,59.42,59.42,59.4,59.41,3300.0,52.2381,52.2381,52.2205,52.2293,3300.0
2013-10-24 13:55:00,59.41,59.49,59.4,59.43,21700.0,52.2293,52.2997,52.2205,52.2469,21700.0
2013-10-24 14:00:00,59.44,59.44,59.38,59.4,129200.0,52.2557,52.2557,52.203,52.2205,129200.0
2013-10-24 14:05:00,59.4,59.44,59.4,59.41,4400.0,52.2205,52.2557,52.2205,52.2293,4400.0
2013-10-24 14:10:00,59.41,59.44,59.41,59.43,3300.0,52.2293,52.2557,52.2293,52.2469,3300.0
2013-10-24 14:15:00,59.44,59.49,59.44,59.46,9300.0,52.2557,52.2997,52.2557,52.2733,9300.0
2013-10-24 14:20:00,59.46,59.47,59.45,59.46,3300.0,52.2733,52.2821,52.2645,52.2733,3300.0
2013-10-24 14:25:00,59.46,59.5,59.46,59.48,4700.0,52.2733,52.3085,52.2733,52.2909,4700.0
2013-10-24 14:30:00,59.46,59.48,59.44,59.45,7100.0,52.2733,52.2909,52.2557,52.2645,7100.0
2013-10-24 14:35:00,59.46,59.5,59.46,59.5,3200.0,52.2733,52.3085,52.2733,52.3085,3200.0
2013-10-24 14:40:00,59.5,59.54,59.49,59.53,61000.0,52.3085,52.3436,52.2997,52.3348,61000.0
2013-10-24 14:45:00,59.54,59.58,59.53,59.58,8300.0,52.3436,52.3788,52.3348,52.3788,8300.0
2013-10-24 14:50:00,59.58,59.62,59.57,59.6,15100.0,52.3788,52.414,52.37,52.3964,15100.0
2013-10-24 14:55:00,59.61,59.67,59.59,59.66,10900.0,52.4052,52.4579,52.3876,52.4491,10900.0
2013-10-24 15:00:00,59.66,59.66,59.64,59.65,12400.0,52.4491,52.4491,52.4315,52.4403,12400.0
2013-10-24 15:05:00,59.64,59.66,59.62,59.64,13500.0,52.4315,52.4491,52.414,52.4315,13500.0
2013-10-24 15:10:00,59.64,59.73,59.63,59.72,151000.0,52.4315,52.5107,52.4227,52.5019,151000.0
2013-10-24 15:15:00,59.73,59.78,59.72,59.76,48000.0,52.5107,52.5546,52.5019,52.537,48000.0
2013-10-24 15:20:00,59.76,59.78,59.76,59.77,21800.0,52.537,52.5546,52.537,52.5458,21800.0
2013-10-24 15:25:00,59.77,59.84,59.77,59.83,60500.0,52.5458,52.6074,52.5458,52.5986,60500.0
2013-10-24 15:30:00,59.83,59.84,59.74,59.79,48300.0,52.5986,52.6074,52.5195,52.5634,48300.0
2013-10-24 15:35:00,59.79,59.81,59.77,59.78,35600.0,52.5634,52.581,52.5458,52.5546,35600.0
2013-10-24 15:40:00,59.79,59.79,59.75,59.78,50600.0,52.5634,52.5634,52.5282,52.5546,50600.0
2013-10-24 15:45:00,59.78,59.81,59.76,59.76,80300.0,52.5546,52.581,52.537,52.537,80300.0
2013-10-24 15:50:00,59.77,59.84,59.77,59.79,170300.0,52.5458,52.6074,52.5458,52.5634,170300.0
2013-10-24 15:55:00,59.79,59.84,59.74,59.75,119600.0,52.5634,52.6074,52.5195,52.5282,119600.0
2013-10-25 09:30:00,59.74,59.87,59.47,59.52,29000.0,52.5195,52.6337,52.2821,52.326,29000.0
2013-10-25 09:35:00,59.52,59.59,59.47,59.59,7900.0,52.326,52.3876,52.2821,52.3876,7900.0
2013-10-25 09:40:00,59.59,59.59,59.51,59.54,13500.0,52.3876,52.3876,52.3173,52.3436,13500.0
2013-10-25 09:45:00,59.53,59.53,59.31,59.37,13100.0,52.3348,52.3348,52.1414,52.1942,13100.0
2013-10-25 09:50:00,59.33,59.36,59.27,59.35,16900.0,52.159,52.1854,52.1063,52.1766,16900.0
2013-10-25 09:55:00,59.32,59.41,59.28,59.31,11200.0,52.1502,52.2293,52.1151,52.1414,11200.0
2013-10-25 10:00:00,59.35,59.44,59.34,59.37,32900.0,52.1766,52.2557,52.1678,52.1942,32900.0
2013-10-25 10:05:00,59.37,59.41,59.29,59.41,9500.0,52.1942,52.2293,52.1238,52.2293,9500.0
2013-10-25 10:10:00,59.39,59.4,59.29,59.34,17900.0,52.2118,52.2205,52.1238,52.1678,17900.0
2013-10-25 10:15:00,59.34,59.39,59.33,59.39,15200.0,52.1678,52.2118,52.159,52.2118,15200.0
2013-10-25 10:20:00,59.39,59.4,59.34,59.37,8500.0,52.2118,52.2205,52.1678,52.1942,8500.0
2013-10-25 10:25:00,59.38,59.39,59.34,59.35,17900.0,52.203,52.2118,52.1678,52.1766,17900.0
2013-10-25 10:30:00,59.35,59.41,59.33,59.36,34600.0,52.1766,52.2293,52.159,52.1854,34600.0
2013-10-25 10:35:00,59.35,59.44,59.35,59.44,26000.0,52.1766,52.2557,52.1766,52.2557,26000.0
2013-10-25 10:40:00,59.45,59.51,59.4,59.4,10700.0,52.2645,52.3173,52.2205,52.2205,10700.0
2013-10-25 10:45:00,59.4,59.46,59.39,59.46,9600.0,52.2205,52.2733,52.2118,52.2733,9600.0
2013-10-25 10:50:00,59.44,59.51,59.4,59.51,9600.0,52.2557,52.3173,52.2205,52.3173,9600.0
2013-10-25 10:55:00,59.5,59.51,59.43,59.51,8200.0,52.3085,52.3173,52.2469,52.3173,8200.0
2013-10-25 11:00:00,59.5,59.5,59.4,59.42,30100.0,52.3085,52.3085,52.2205,52.2381,30100.0
2013-10-25 11:05:00,59.42,59.48,59.38,59.38,6300.0,52.2381,52.2909,52.203,52.203,6300.0
2013-10-25 11:10:00,59.38,59.48,59.38,59.45,50800.0,52.203,52.2909,52.203,52.2645,50800.0
2013-10-25 11:15:00,59.45,59.48,59.42,59.43,11100.0,52.2645,52.2909,52.2381,52.2469,11100.0
2013-10-25 11:20:00,59.44,59.45,59.42,59.45,6900.0,52.2557,52.2645,52.2381,52.2645,6900.0
2013-10-25 11:25:00,59.46,59.46,59.41,59.43,8900.0,52.2733,52.2733,52.2293,52.2469,8900.0
2013-10-25 11:30:00,59.44,59.52,59.43,59.48,8100.0,52.2557,52.326,52.2469,52.2909,8100.0
2013-10-25 11:35:00,59.49,59.49,59.42,59.43,9800.0,52.2997,52.2997,52.2381,52.2469,9800.0
2013-10-25 11:40:00,59.43,59.49,59.41,59.47,13700.0,52.2469,52.2997,52.2293,52.2821,13700.0
2013-10-25 11:45:00,59.48,59.5,59.47,59.49,7200.0,52.2909,52.3085,52.2821,52.2997,7200.0
2013-10-25 11:50:00,59.48,59.5,59.41,59.5,12300.0,52.2909,52.3085,52.2293,52.3085,12300.0
2013-10-25 11:55:00,59.49,59.53,59.46,59.53,72200.0,52.2997,52.3348,52.2733,52.3348,72200.0
2013-10-25 12:00:00,59.53,59.53,59.47,59.47,10900.0,52.3348,52.3348,52.2821,52.2821,10900.0
2013-10-25 12:05:00,59.47,59.47,59.43,59.46,9600.0,52.2821,52.2821,52.2469,52.2733,9600.0
2013-10-25 12:10:00,59.46,59.48,59.41,59.42,10300.0,52.2733,52.2909,52.2293,52.2381,10300.0
2013-10-25 12:15:00,59.41,59.44,59.41,59.44,3900.0,52.2293,52.2557,52.2293,52.2557,3900.0
2013-10-25 12:20:00,59.43,59.46,59.42,59.43,5400.0,52.2469,52.2733,52.2381,52.2469,5400.0
2013-10-25 12:25:00,59.44,59.51,59.44,59.5,6300.0,52.2557,52.3173,52.2557,52.3085,6300.0
2013-10-25 12:30:00,59.51,59.52,59.48,59.49,3200.0,52.3173,52.326,52.2909,52.2997,3200.0
2013-10-25 12:35:00,59.5,59.53,59.5,59.52,12100.0,52.3085,52.3348,52.3085,52.326,12100.0
2013-10-25 12:40:00,59.51,59.64,59.5,59.64,136800.0,52.3173,52.4315,52.3085,52.4315,136800.0
2013-10-25 12:45:00,59.64,59.69,59.6,59.64,25400.0,52.4315,52.4755,52.3964,52.4315,25400.0
2013-10-25 12:50:00,59.64,59.64,59.58,59.6,8300.0,52.4315,52.4315,52.3788,52.3964,8300.0
2013-10-25 12:55:00,59.6,59.62,59.57,59.58,3400.0,52.3964,52.414,52.37,52.3788,3400.0
2013-10-25 13:00:00,59.58,59.61,59.54,59.54,7400.0,52.3788,52.4052,52.3436,52.3436,7400.0
2013-10-25 13:05:00,59.54,59.54,59.51,59.51,5000.0,52.3436,52.3436,52.3173,52.3173,5000.0
2013-10-25 13:10:00,59.51,59.55,59.51,59.55,4400.0,52.3173,52.3524,52.3173,52.3524,4400.0
2013-10-25 13:15:00,59.55,59.58,59.54,59.54,10700.0,52.3524,52.3788,52.3436,52.3436,10700.0
2013-10-25 13:20:00,59.53,59.53,59.48,59.53,8100.0,52.3348,52.3348,52.2909,52.3348,8100.0
2013-10-25 13:25:00,59.53,59.55,59.51,59.51,4400.0,52.3348,52.3524,52.3173,52.3173,4400.0
2013-10-25 13:30:00,59.52,59.53,59.48,59.52,6400.0,52.326,52.3348,52.2909,52.326,6400.0
2013-10-25 13:35:00,59.52,59.52,59.49,59.52,4700.0,52.326,52.326,52.2997,52.326,4700.0
2013-10-25 13:40:00,59.52,59.56,59.52,59.53,6800.0,52.326,52.3612,52.326,52.3348,6800.0
2013-10-25 13:45:00,59.53,59.54,59.51,59.52,4700.0,52.3348,52.3436,52.3173,52.326,4700.0
2013-10-25 13:50:00,59.51,59.53,59.5,59.5,3800.0,52.3173,52.3348,52.3085,52.3085,3800.0
2013-10-25 13:55:00,59.5,59.55,59.5,59.55,4300.0,52.3085,52.3524,52.3085,52.3524,4300.0
2013-10-25 14:00:00,59.56,59.57,59.52,59.54,5600.0,52.3612,52.37,52.326,52.3436,5600.0
2013-10-25 14:05:00,59.53,59.57,59.48,59.56,20400.0,52.3348,52.37,52.2909,52.3612,20400.0
2013-10-25 14:10:00,59.55,59.56,59.48,59.48,14800.0,52.3524,52.3612,52.2909,52.2909,14800.0
2013-10-25 14:15:00,59.47,59.53,59.46,59.51,39600.0,52.2821,52.3348,52.2733,52.3173,39600.0
2013-10-25 14:20:00,59.5,59.5,59.46,59.46,11900.0,52.3085,52.3085,52.2733,52.2733,11900.0
2013-10-25 14:25:00,59.47,59.5,59.47,59.49,8700.0,52.2821,52.3085,52.2821,52.2997,8700.0
2013-10-25 14:30:00,59.49,59.49,59.42,59.44,308100.0,52.2997,52.2997,52.2381,52.2557,308100.0
2013-10-25 14:35:00,59.45,59.5,59.44,59.47,19600.0,52.2645,52.3085,52.2557,52.2821,19600.0
2013-10-25 14:40:00,59.47,59.5,59.46,59.5,6900.0,52.2821,52.3085,52.2733,52.3085,6900.0
2013-10-25 14:45:00,59.5,59.51,59.47,59.48,12900.0,52.3085,52.3173,52.2821,52.2909,12900.0
2013-10-25 14:50:00,59.48,59.51,59.48,59.51,4100.0,52.2909,52.3173,52.2909,52.3173,4100.0
2013-10-25 14:55:00,59.52,59.53,59.52,59.53,3800.0,52.326,52.3348,52.326,52.3348,3800.0
2013-10-25 15:00:00,59.52,59.53,59.43,59.43,29900.0,52.326,52.3348,52.2469,52.2469,29900.0
2013-10-25 15:05:00,59.43,59.44,59.35,59.39,30100.0,52.2469,52.2557,52.1766,52.2118,30100.0
2013-10-25 15:10:00,59.39,59.4,59.33,59.35,31100.0,52.2118,52.2205,52.159,52.1766,31100.0
2013-10-25 15:15:00,59.34,59.36,59.33,59.35,14400.0,52.1678,52.1854,52.159,52.1766,14400.0
2013-10-25 15:20:00,59.36,59.39,59.36,59.38,13500.0,52.1854,52.2118,52.1854,52.203,13500.0
2013-10-25 15:25:00,59.39,59.41,59.35,59.41,18400.0,52.2118,52.2293,52.1766,52.2293,18400.0
2013-10-25 15:30:00,59.4,59.5,59.4,59.5,22300.0,52.2205,52.3085,52.2205,52.3085,22300.0
2013-10-25 15:35:00,59.49,59.5,59.4,59.44,45000.0,52.2997,52.3085,52.2205,52.2557,45000.0
2013-10-25 15:40:00,59.44,59.51,59.44,59.51,26600.0,52.2557,52.3173,52.2557,52.3173,26600.0
2013-10-25 15:45:00,59.51,59.57,59.5,59.55,49400.0,52.3173,52.37,52.3085,52.3524,49400.0
2013-10-25 15:50:00,59.55,59.57,59.49,59.5,68400.0,52.3524,52.37,52.2997,52.3085,68400.0
2013-10-25 15:55:00,59.5,59.53,59.49,59.5,95000.0,52.3085,52.3348,52.2997,52.3085,95000.0
2013-10-28 09:30:00,59.4,59.57,59.32,59.48,16300.0,52.2205,52.37,52.1502,52.2909,16300.0
2013-10-28 09:35:00,59.42,59.45,59.3,59.31,12300.0,52.2381,52.2645,52.1326,52.1414,12300.0
2013-10-28 09:40:00,59.31,59.33,59.23,59.27,18800.0,52.1414,52.159,52.0711,52.1063,18800.0
2013-10-28 09:45:00,59.28,59.31,59.22,59.23,8700.0,52.1151,52.1414,52.0623,52.0711,8700.0
2013-10-28 09:50:00,59.23,59.25,59.16,59.2,8500.0,52.0711,52.0887,52.0096,52.0447,8500.0
2013-10-28 09:55:00,59.18,59.18,59.02,59.05,40600.0,52.0271,52.0271,51.8865,51.9129,40600.0
2013-10-28 10:00:00,59.03,59.18,58.97,59.17,33400.0,51.8953,52.0271,51.8425,52.0183,33400.0
2013-10-28 10:05:00,59.17,59.17,59.1,59.1,7200.0,52.0183,52.0183,51.9568,51.9568,7200.0
2013-10-28 10:10:00,59.11,59.33,59.09,59.3,90100.0,51.9656,52.159,51.948,52.1326,90100.0
2013-10-28 10:15:00,59.31,59.44,59.31,59.42,44200.0,52.1414,52.2557,52.1414,52.2381,44200.0
2013-10-28 10:20:00,59.42,59.49,59.39,59.48,30600.0,52.2381,52.2997,52.2118,52.2909,30600.0
2013-10-28 10:25:00,59.47,59.47,59.3,59.3,15000.0,52.2821,52.2821,52.1326,52.1326,15000.0
2013-10-28 10:30:00,59.29,59.33,59.23,59.25,12200.0,52.1238,52.159,52.0711,52.0887,12200.0
2013-10-28 10:35:00,59.25,59.36,59.24,59.36,7400.0,52.0887,52.1854,52.0799,52.1854,7400.0
2013-10-28 10:40:00,59.37,59.39,59.35,59.36,19600.0,52.1942,52.2118,52.1766,52.1854,19600.0
2013-10-28 10:45:00,59.36,59.38,59.3,59.31,5900.0,52.1854,52.203,52.1326,52.1414,5900.0
2013-10-28 10:50:00,59.29,59.29,59.25,59.25,32700.0,52.1238,52.1238,52.0887,52.0887,32700.0
2013-10-28 10:55:00,59.26,59.34,59.25,59.34,25900.0,52.0975,52.1678,52.0887,52.1678,25900.0
2013-10-28 11:00:00,59.34,59.34,59.17,59.17,44800.0,52.1678,52.1678,52.0183,52.0183,44800.0
2013-10-28 11:05:00,59.18,59.22,59.16,59.17,7300.0,52.0271,52.0623,52.0096,52.0183,7300.0
2013-10-28 11:10:00,59.16,59.25,59.16,59.2,5600.0,52.0096,52.0887,52.0096,52.0447,5600.0
2013-10-28 11:15:00,59.21,59.29,59.21,59.24,7600.0,52.0535,52.1238,52.0535,52.0799,7600.0
2013-10-28 11:20:00,59.22,59.23,59.18,59.23,10500.0,52.0623,52.0711,52.0271,52.0711,10500.0
2013-10-28 11:25:00,59.21,59.32,59.2,59.32,29500.0,52.0535,52.1502,52.0447,52.1502,29500.0
2013-10-28 11:30:00,59.33,59.37,59.31,59.37,27000.0,52.159,52.1942,52.1414,52.1942,27000.0
2013-10-28 11:35:00,59.37,59.43,59.35,59.43,3500.0,52.1942,52.2469,52.1766,52.2469,3500.0
2013-10-28 11:40:00,59.41,59.42,59.32,59.32,6900.0,52.2293,52.2381,52.1502,52.1502,6900.0
2013-10-28 11:45:00,59.34,59.42,59.33,59.42,7900.0,52.1678,52.2381,52.159,52.2381,7900.0
2013-10-28 11:50:00,59.41,59.41,59.37,59.37,16700.0,52.2293,52.2293,52.1942,52.1942,16700.0
2013-10-28 11:55:00,59.37,59.48,59.36,59.48,12600.0,52.1942,52.2909,52.1854,52.2909,12600.0
2013-10-28 12:00:00,59.48,59.49,59.46,59.47,4300.0,52.2909,52.2997,52.2733,52.2821,4300.0
2013-10-28 12:05:00,59.47,59.47,59.43,59.44,6100.0,52.2821,52.2821,52.2469,52.2557,6100.0
2013-10-28 12:10:00,59.44,59.5,59.42,59.5,8300.0,52.2557,52.3085,52.2381,52.3085,8300.0
2013-10-28 12:15:00,59.49,59.52,59.45,59.51,16500.0,52.2997,52.326,52.2645,52.3173,16500.0
2013-10-28 12:20:00,59.51,59.51,59.48,59.51,9100.0,52.3173,52.3173,52.2909,52.3173,9100.0
2013-10-28 12:25:00,59.51,59.51,59.49,59.49,7400.0,52.3173,52.3173,52.2997,52.2997,7400.0
2013-10-28 12:30:00,59.5,59.52,59.47,59.48,4900.0,52.3085,52.326,52.2821,52.2909,4900.0
2013-10-28 12:35:00,59.48,59.5,59.48,59.5,11600.0,52.2909,52.3085,52.2909,52.3085,11600.0
2013-10-28 12:40:00,59.5,59.5,59.46,59.48,5100.0,52.3085,52.3085,52.2733,52.2909,5100.0
2013-10-28 12:45:00,59.47,59.51,59.47,59.51,7800.0,52.2821,52.3173,52.2821,52.3173,7800.0
2013-10-28 12:50:00,59.52,59.53,59.51,59.52,7400.0,52.326,52.3348,52.3173,52.326,7400.0
2013-10-28 12:55:00,59.52,59.52,59.49,59.49,5400.0,52.326,52.326,52.2997,52.2997,5400.0
2013-10-28 13:00:00,59.49,59.57,59.48,59.55,20500.0,52.2997,52.37,52.2909,52.3524,20500.0
2013-10-28 13:05:00,59.55,59.55,59.52,59.52,2900.0,52.3524,52.3524,52.326,52.326,2900.0
2013-10-28 13:10:00,59.52,59.54,59.5,59.51,2600.0,52.326,52.3436,52.3085,52.3173,2600.0
2013-10-28 13:15:00,59.5,59.5,59.39,59.43,26100.0,52.3085,52.3085,52.2118,52.2469,26100.0
2013-10-28 13:20:00,59.44,59.45,59.41,59.41,6000.0,52.2557,52.2645,52.2293,52.2293,6000.0
2013-10-28 13:25:00,59.41,59.41,59.35,59.37,18600.0,52.2293,52.2293,52.1766,52.1942,18600.0
2013-10-28 13:30:00,59.38,59.39,59.34,59.34,39200.0,52.203,52.2118,52.1678,52.1678,39200.0
2013-10-28 13:35:00,59.35,59.41,59.34,59.41,10200.0,52.1766,52.2293,52.1678,52.2293,10200.0
2013-10-28 13:40:00,59.42,59.44,59.4,59.4,4500.0,52.2381,52.2557,52.2205,52.2205,4500.0
2013-10-28 13:45:00,59.4,59.41,59.39,59.4,1800.0,52.2205,52.2293,52.2118,52.2205,1800.0
2013-10-28 13:50:00,59.4,59.43,59.39,59.41,7900.0,52.2205,52.2469,52.2118,52.2293,7900.0
2013-10-28 13:55:00,59.41,59.41,59.35,59.36,8900.0,52.2293,52.2293,52.1766,52.1854,8900.0
2013-10-28 14:00:00,59.36,59.4,59.36,59.39,5900.0,52.1854,52.2205,52.1854,52.2118,5900.0
2013-10-28 14:05:00,59.39,59.4,59.37,59.39,9600.0,52.2118,52.2205,52.1942,52.2118,9600.0
2013-10-28 14:10:00,59.38,59.39,59.34,59.35,8200.0,52.203,52.2118,52.1678,52.1766,8200.0
2013-10-28 14:15:00,59.36,59.36,59.34,59.35,6700.0,52.1854,52.1854,52.1678,52.1766,6700.0
2013-10-28 14:20:00,59.35,59.35,59.28,59.33,18700.0,52.1766,52.1766,52.1151,52.159,18700.0
2013-10-28 14:25:00,59.34,59.35,59.23,59.25,18800.0,52.1678,52.1766,52.0711,52.0887,18800.0
2013-10-28 14:30:00,59.27,59.28,59.24,59.24,12600.0,52.1063,52.1151,52.0799,52.0799,12600.0
2013-10-28 14:35:00,59.24,59.26,59.19,59.21,25900.0,52.0799,52.0975,52.0359,52.0535,25900.0
2013-10-28 14:40:00,59.21,59.21,59.17,59.18,20400.0,52.0535,52.0535,52.0183,52.0271,20400.0
2013-10-28 14:45:00,59.18,59.19,59.14,59.14,16700.0,52.0271,52.0359,51.992,51.992,16700.0
2013-10-28 14:50:00,59.14,59.16,59.11,59.12,17600.0,51.992,52.0096,51.9656,51.9744,17600.0
2013-10-28 14:55:00,59.13,59.22,59.12,59.18,43000.0,51.9832,52.0623,51.9744,52.0271,43000.0
2013-10-28 15:00:00,59.18,59.19,59.13,59.15,13700.0,52.0271,52.0359,51.9832,52.0008,13700.0
2013-10-28 15:05:00,59.15,59.15,59.06,59.06,28300.0,52.0008,52.0008,51.9216,51.9216,28300.0
2013-10-28 15:10:00,59.05,59.11,59.05,59.09,37300.0,51.9129,51.9656,51.9129,51.948,37300.0
2013-10-28 15:15:00,59.1,59.12,59.08,59.12,26000.0,51.9568,51.9744,51.9392,51.9744,26000.0
2013-10-28 15:20:00,59.12,59.13,59.1,59.12,27300.0,51.9744,51.9832,51.9568,51.9744,27300.0
2013-10-28 15:25:00,59.11,59.12,59.09,59.1,25000.0,51.9656,51.9744,51.948,51.9568,25000.0
2013-10-28 15:30:00,59.1,59.13,59.1,59.12,16400.0,51.9568,51.9832,51.9568,51.9744,16400.0
2013-10-28 15:35:00,59.12,59.22,59.1,59.2,48900.0,51.9744,52.0623,51.9568,52.0447,48900.0
2013-10-28 15:40:00,59.2,59.22,59.18,59.18,27000.0,52.0447,52.0623,52.0271,52.0271,27000.0
2013-10-28 15:45:00,59.18,59.18,59.1,59.17,74200.0,52.0271,52.0271,51.9568,52.0183,74200.0
2013-10-28 15:50:00,59.16,59.2,59.15,59.15,55400.0,52.0096,52.0447,52.0008,52.0008,55400.0
2013-10-28 15:55:00,59.15,59.21,59.12,59.17,113900.0,52.0008,52.0535,51.9744,52.0183,113900.0
2013-10-29 09:30:00,59.46,59.54,59.24,59.52,16400.0,52.2733,52.3436,52.0799,52.326,16400.0
2013-10-29 09:35:00,59.48,59.71,59.42,59.47,18800.0,52.2909,52.4931,52.2381,52.2821,18800.0
2013-10-29 09:40:00,59.53,59.54,59.41,59.44,11100.0,52.3348,52.3436,52.2293,52.2557,11100.0
2013-10-29 09:45:00,59.47,59.59,59.44,59.47,11900.0,52.2821,52.3876,52.2557,52.2821,11900.0
2013-10-29 09:50:00,59.5,59.59,59.42,59.53,8200.0,52.3085,52.3876,52.2381,52.3348,8200.0
2013-10-29 09:55:00,59.51,59.53,59.41,59.41,8500.0,52.3173,52.3348,52.2293,52.2293,8500.0
2013-10-29 10:00:00,59.42,59.48,59.35,59.36,18200.0,52.2381,52.2909,52.1766,52.1854,18200.0
2013-10-29 10:05:00,59.38,59.4,59.34,59.35,12800.0,52.203,52.2205,52.1678,52.1766,12800.0
2013-10-29 10:10:00,59.36,59.37,59.29,59.36,15800.0,52.1854,52.1942,52.1238,52.1854,15800.0
2013-10-29 10:15:00,59.35,59.37,59.28,59.33,9000.0,52.1766,52.1942,52.1151,52.159,9000.0
2013-10-29 10:20:00,59.33,59.35,59.26,59.28,12400.0,52.159,52.1766,52.0975,52.1151,12400.0
2013-10-29 10:25:00,59.28,59.32,59.28,59.29,8400.0,52.1151,52.1502,52.1151,52.1238,8400.0
2013-10-29 10:30:00,59.34,59.36,59.29,59.29,21600.0,52.1678,52.1854,52.1238,52.1238,21600.0
2013-10-29 10:35:00,59.3,59.37,59.28,59.29,12200.0,52.1326,52.1942,52.1151,52.1238,12200.0
2013-10-29 10:40:00,59.29,59.29,59.23,59.29,8000.0,52.1238,52.1238,52.0711,52.1238,8000.0
2013-10-29 10:45:00,59.31,59.31,59.21,59.22,13800.0,52.1414,52.1414,52.0535,52.0623,13800.0
2013-10-29 10:50:00,59.22,59.29,59.2,59.24,13800.0,52.0623,52.1238,52.0447,52.0799,13800.0
2013-10-29 10:55:00,59.22,59.25,59.19,59.19,20600.0,52.0623,52.0887,52.0359,52.0359,20600.0
2013-10-29 11:00:00,59.2,59.23,59.18,59.23,7300.0,52.0447,52.0711,52.0271,52.0711,7300.0
2013-10-29 11:05:00,59.23,59.28,59.22,59.27,7800.0,52.0711,52.1151,52.0623,52.1063,7800.0
2013-10-29 11:10:00,59.29,59.29,59.25,59.25,5700.0,52.1238,52.1238,52.0887,52.0887,5700.0
2013-10-29 11:15:00,59.25,59.26,59.24,59.26,24900.0,52.0887,52.0975,52.0799,52.0975,24900.0
2013-10-29 11:20:00,59.26,59.28,59.25,59.27,8600.0,52.0975,52.1151,52.0887,52.1063,8600.0
2013-10-29 11:25:00,59.28,59.28,59.21,59.21,5000.0,52.1151,52.1151,52.0535,52.0535,5000.0
2013-10-29 11:30:00,59.22,59.23,59.2,59.22,17900.0,52.0623,52.0711,52.0447,52.0623,17900.0
2013-10-29 11:35:00,59.23,59.24,59.2,59.22,41000.0,52.0711,52.0799,52.0447,52.0623,41000.0
2013-10-29 11:40:00,59.22,59.24,59.21,59.21,5900.0,52.0623,52.0799,52.0535,52.0535,5900.0
2013-10-29 11:45:00,59.21,59.21,59.19,59.19,4600.0,52.0535,52.0535,52.0359,52.0359,4600.0
2013-10-29 11:50:00,59.19,59.23,59.19,59.21,8700.0,52.0359,52.0711,52.0359,52.0535,8700.0
2013-10-29 11:55:00,59.2,59.21,59.18,59.21,5900.0,52.0447,52.0535,52.0271,52.0535,5900.0
2013-10-29 12:00:00,59.21,59.28,59.2,59.28,33900.0,52.0535,52.1151,52.0447,52.1151,33900.0
2013-10-29 12:05:00,59.28,59.28,59.25,59.27,5000.0,52.1151,52.1151,52.0887,52.1063,5000.0
2013-10-29 12:10:00,59.27,59.27,59.23,59.23,7700.0,52.1063,52.1063,52.0711,52.0711,7700.0
2013-10-29 12:15:00,59.23,59.23,59.21,59.22,6900.0,52.0711,52.0711,52.0535,52.0623,6900.0
2013-10-29 12:20:00,59.22,59.29,59.22,59.24,9400.0,52.0623,52.1238,52.0623,52.0799,9400.0
2013-10-29 12:25:00,59.24,59.33,59.23,59.3,6700.0,52.0799,52.159,52.0711,52.1326,6700.0
2013-10-29 12:30:00,59.32,59.36,59.32,59.33,16700.0,52.1502,52.1854,52.1502,52.159,16700.0
2013-10-29 12:35:00,59.32,59.34,59.3,59.32,3800.0,52.1502,52.1678,52.1326,52.1502,3800.0
2013-10-29 12:40:00,59.33,59.33,59.28,59.28,10000.0,52.159,52.159,52.1151,52.1151,10000.0
2013-10-29 12:45:00,59.29,59.33,59.29,59.32,6100.0,52.1238,52.159,52.1238,52.1502,6100.0
2013-10-29 12:50:00,59.32,59.33,59.3,59.33,11500.0,52.1502,52.159,52.1326,52.159,11500.0
2013-10-29 12:55:00,59.32,59.32,59.26,59.27,5400.0,52.1502,52.1502,52.0975,52.1063,5400.0
2013-10-29 13:00:00,59.29,59.31,59.29,59.31,5700.0,52.1238,52.1414,52.1238,52.1414,5700.0
2013-10-29 13:05:00,59.29,59.29,59.27,59.27,4500.0,52.1238,52.1238,52.1063,52.1063,4500.0
2013-10-29 13:10:00,59.27,59.27,59.23,59.23,2000.0,52.1063,52.1063,52.0711,52.0711,2000.0
2013-10-29 13:15:00,59.24,59.26,59.24,59.24,7800.0,52.0799,52.0975,52.0799,52.0799,7800.0
2013-10-29 13:20:00,59.23,59.26,59.2,59.2,4500.0,52.0711,52.0975,52.0447,52.0447,4500.0
2013-10-29 13:25:00,59.2,59.21,59.18,59.19,5600.0,52.0447,52.0535,52.0271,52.0359,5600.0
2013-10-29 13:30:00,59.19,59.24,59.19,59.24,2400.0,52.0359,52.0799,52.0359,52.0799,2400.0
2013-10-29 13:35:00,59.24,59.26,59.22,59.23,9700.0,52.0799,52.0975,52.0623,52.0711,9700.0
2013-10-29 13:40:00,59.23,59.23,59.21,59.22,7400.0,52.0711,52.0711,52.0535,52.0623,7400.0
2013-10-29 13:45:00,59.23,59.25,59.22,59.24,11200.0,52.0711,52.0887,52.0623,52.0799,11200.0
2013-10-29 13:50:00,59.25,59.25,59.17,59.18,17100.0,52.0887,52.0887,52.0183,52.0271,17100.0
2013-10-29 13:55:00,59.17,59.21,59.17,59.19,10100.0,52.0183,52.0535,52.0183,52.0359,10100.0
2013-10-29 14:00:00,59.19,59.22,59.19,59.21,8700.0,52.0359,52.0623,52.0359,52.0535,8700.0
2013-10-29 14:05:00,59.2,59.2,59.19,59.2,8500.0,52.0447,52.0447,52.0359,52.0447,8500.0
2013-10-29 14:10:00,59.2,59.21,59.19,59.2,5400.0,52.0447,52.0535,52.0359,52.0447,5400.0
2013-10-29 14:15:00,59.2,59.21,59.17,59.2,108700.0,52.0447,52.0535,52.0183,52.0447,108700.0
2013-10-29 14:20:00,59.2,59.21,59.18,59.21,17400.0,52.0447,52.0535,52.0271,52.0535,17400.0
2013-10-29 14:25:00,59.21,59.23,59.2,59.2,24500.0,52.0535,52.0711,52.0447,52.0447,24500.0
2013-10-29 14:30:00,59.2,59.25,59.2,59.23,36300.0,52.0447,52.0887,52.0447,52.0711,36300.0
2013-10-29 14:35:00,59.23,59.26,59.23,59.26,6700.0,52.0711,52.0975,52.0711,52.0975,6700.0
2013-10-29 14:40:00,59.26,59.26,59.25,59.26,12500.0,52.0975,52.0975,52.0887,52.0975,12500.0
2013-10-29 14:45:00,59.26,59.26,59.23,59.24,12900.0,52.0975,52.0975,52.0711,52.0799,12900.0
2013-10-29 14:50:00,59.25,59.26,59.24,59.26,116200.0,52.0887,52.0975,52.0799,52.0975,116200.0
2013-10-29 14:55:00,59.26,59.29,59.19,59.28,81300.0,52.0975,52.1238,52.0359,52.1151,81300.0
2013-10-29 15:00:00,59.29,59.4,59.29,59.4,16300.0,52.1238,52.2205,52.1238,52.2205,16300.0
2013-10-29 15:05:00,59.39,59.45,59.37,59.37,24000.0,52.2118,52.2645,52.1942,52.1942,24000.0
2013-10-29 15:10:00,59.36,59.39,59.36,59.38,8500.0,52.1854,52.2118,52.1854,52.203,8500.0
2013-10-29 15:15:00,59.39,59.45,59.38,59.44,8500.0,52.2118,52.2645,52.203,52.2557,8500.0
2013-10-29 15:20:00,59.44,59.46,59.33,59.34,167900.0,52.2557,52.2733,52.159,52.1678,167900.0
2013-10-29 15:25:00,59.34,59.35,59.33,59.35,7700.0,52.1678,52.1766,52.159,52.1766,7700.0
2013-10-29 15:30:00,59.35,59.36,59.32,59.33,77300.0,52.1766,52.1854,52.1502,52.159,77300.0
2013-10-29 15:35:00,59.32,59.36,59.32,59.33,15900.0,52.1502,52.1854,52.1502,52.159,15900.0
2013-10-29 15:40:00,59.34,59.35,59.31,59.33,38800.0,52.1678,52.1766,52.1414,52.159,38800.0
2013-10-29 15:45:00,59.32,59.37,59.31,59.36,45400.0,52.1502,52.1942,52.1414,52.1854,45400.0
2013-10-29 15:50:00,59.37,59.37,59.34,59.37,51300.0,52.1942,52.1942,52.1678,52.1942,51300.0
2013-10-29 15:55:00,59.37,59.37,59.29,59.36,165700.0,52.1942,52.1942,52.1238,52.1854,165700.0
2013-10-30 09:30:00,59.48,59.52,59.35,59.35,17500.0,52.2909,52.326,52.1766,52.1766,17500.0
2013-10-30 09:35:00,59.37,59.41,59.34,59.39,4300.0,52.1942,52.2293,52.1678,52.2118,4300.0
2013-10-30 09:40:00,59.34,59.35,59.25,59.3,6000.0,52.1678,52.1766,52.0887,52.1326,6000.0
2013-10-30 09:45:00,59.33,59.33,59.28,59.3,7300.0,52.159,52.159,52.1151,52.1326,7300.0
2013-10-30 09:50:00,59.3,59.36,59.24,59.28,13400.0,52.1326,52.1854,52.0799,52.1151,13400.0
2013-10-30 09:55:00,59.28,59.33,59.2,59.25,10300.0,52.1151,52.159,52.0447,52.0887,10300.0
2013-10-30 10:00:00,59.25,59.25,59.18,59.18,7000.0,52.0887,52.0887,52.0271,52.0271,7000.0
2013-10-30 10:05:00,59.18,59.2,59.11,59.15,8600.0,52.0271,52.0447,51.9656,52.0008,8600.0
2013-10-30 10:10:00,59.15,59.18,59.13,59.15,5800.0,52.0008,52.0271,51.9832,52.0008,5800.0
2013-10-30 10:15:00,59.15,59.17,59.07,59.07,13200.0,52.0008,52.0183,51.9304,51.9304,13200.0
2013-10-30 10:20:00,59.08,59.14,59.07,59.11,25800.0,51.9392,51.992,51.9304,51.9656,25800.0
2013-10-30 10:25:00,59.11,59.14,59.07,59.13,11000.0,51.9656,51.992,51.9304,51.9832,11000.0
2013-10-30 10:30:00,59.12,59.12,59.02,59.02,6000.0,51.9744,51.9744,51.8865,51.8865,6000.0
2013-10-30 10:35:00,59.04,59.09,59.0,59.0,5400.0,51.9041,51.948,51.8689,51.8689,5400.0
2013-10-30 10:40:00,59.02,59.1,59.0,59.05,30600.0,51.8865,51.9568,51.8689,51.9129,30600.0
2013-10-30 10:45:00,59.05,59.06,58.99,59.0,9200.0,51.9129,51.9216,51.8601,51.8689,9200.0
2013-10-30 10:50:00,59.0,59.02,58.96,59.0,10100.0,51.8689,51.8865,51.8337,51.8689,10100.0
2013-10-30 10:55:00,59.02,59.06,58.97,59.05,23200.0,51.8865,51.9216,51.8425,51.9129,23200.0
2013-10-30 11:00:00,59.05,59.08,58.99,58.99,27300.0,51.9129,51.9392,51.8601,51.8601,27300.0
2013-10-30 11:05:00,59.0,59.01,58.98,58.99,17200.0,51.8689,51.8777,51.8513,51.8601,17200.0
2013-10-30 11:10:00,59.0,59.03,58.99,59.02,10200.0,51.8689,51.8953,51.8601,51.8865,10200.0
2013-10-30 11:15:00,59.02,59.02,58.93,58.96,7100.0,51.8865,51.8865,51.8074,51.8337,7100.0
2013-10-30 11:20:00,58.97,58.98,58.9,58.93,8600.0,51.8425,51.8513,51.781,51.8074,8600.0
2013-10-30 11:25:00,58.93,58.97,58.93,58.94,2500.0,51.8074,51.8425,51.8074,51.8161,2500.0
2013-10-30 11:30:00,58.92,58.96,58.92,58.95,7500.0,51.7986,51.8337,51.7986,51.8249,7500.0
2013-10-30 11:35:00,58.94,58.94,58.87,58.92,5800.0,51.8161,51.8161,51.7546,51.7986,5800.0
2013-10-30 11:40:00,58.91,58.95,58.89,58.94,3300.0,51.7898,51.8249,51.7722,51.8161,3300.0
2013-10-30 11:45:00,58.94,58.96,58.93,58.94,3400.0,51.8161,51.8337,51.8074,51.8161,3400.0
2013-10-30 11:50:00,58.94,58.94,58.9,58.92,3100.0,51.8161,51.8161,51.781,51.7986,3100.0
2013-10-30 11:55:00,58.93,58.93,58.89,58.91,3100.0,51.8074,51.8074,51.7722,51.7898,3100.0
2013-10-30 12:00:00,58.91,58.93,58.9,58.93,7400.0,51.7898,51.8074,51.781,51.8074,7400.0
2013-10-30 12:05:00,58.93,58.93,58.86,58.88,9600.0,51.8074,51.8074,51.7458,51.7634,9600.0
2013-10-30 12:10:00,58.89,58.96,58.88,58.94,39600.0,51.7722,51.8337,51.7634,51.8161,39600.0
2013-10-30 12:15:00,58.95,58.96,58.9,58.9,10800.0,51.8249,51.8337,51.781,51.781,10800.0
2013-10-30 12:20:00,58.9,58.94,58.89,58.9,5200.0,51.781,51.8161,51.7722,51.781,5200.0
2013-10-30 12:25:00,58.9,58.9,58.86,58.86,43200.0,51.781,51.781,51.7458,51.7458,43200.0
2013-10-30 12:30:00,58.86,58.89,58.85,58.88,13500.0,51.7458,51.7722,51.737,51.7634,13500.0
2013-10-30 12:35:00,58.87,58.87,58.85,58.85,6700.0,51.7546,51.7546,51.737,51.737,6700.0
2013-10-30 12:40:00,58.85,58.88,58.84,58.88,7300.0,51.737,51.7634,51.7282,51.7634,7300.0
2013-10-30 12:45:00,58.89,58.93,58.89,58.89,19500.0,51.7722,51.8074,51.7722,51.7722,19500.0
2013-10-30 12:50:00,58.9,58.91,58.87,58.87,5300.0,51.781,51.7898,51.7546,51.7546,5300.0
2013-10-30 12:55:00,58.87,58.92,58.86,58.9,25500.0,51.7546,51.7986,51.7458,51.781,25500.0
2013-10-30 13:00:00,58.9,58.91,58.86,58.87,3700.0,51.781,51.7898,51.7458,51.7546,3700.0
2013-10-30 13:05:00,58.87,58.9,58.83,58.85,33100.0,51.7546,51.781,51.7194,51.737,33100.0
2013-10-30 13:10:00,58.85,58.9,58.85,58.89,14200.0,51.737,51.781,51.737,51.7722,14200.0
2013-10-30 13:15:00,58.9,58.91,58.9,58.9,2800.0,51.781,51.7898,51.781,51.781,2800.0
2013-10-30 13:20:00,58.89,58.89,58.83,58.83,4600.0,51.7722,51.7722,51.7194,51.7194,4600.0
2013-10-30 13:25:00,58.83,58.86,58.82,58.83,6700.0,51.7194,51.7458,51.7106,51.7194,6700.0
2013-10-30 13:30:00,58.83,58.84,58.78,58.78,8400.0,51.7194,51.7282,51.6755,51.6755,8400.0
2013-10-30 13:35:00,58.77,58.79,58.76,58.78,6600.0,51.6667,51.6843,51.6579,51.6755,6600.0
2013-10-30 13:40:00,58.79,58.79,58.73,58.73,7600.0,51.6843,51.6843,51.6315,51.6315,7600.0
2013-10-30 13:45:00,58.72,58.72,58.6,58.61,15900.0,51.6227,51.6227,51.5172,51.526,15900.0
2013-10-30 13:50:00,58.62,58.64,58.6,58.6,14100.0,51.5348,51.5524,51.5172,51.5172,14100.0
2013-10-30 13:55:00,58.59,58.61,58.45,58.53,32500.0,51.5084,51.526,51.3854,51.4557,32500.0
2013-10-30 14:00:00,58.55,58.75,58.43,58.65,84300.0,51.4733,51.6491,51.3678,51.5612,84300.0
2013-10-30 14:05:00,58.7,58.73,58.43,58.47,49800.0,51.6052,51.6315,51.3678,51.403,49800.0
2013-10-30 14:10:00,58.48,58.56,58.43,58.47,20100.0,51.4117,51.4821,51.3678,51.403,20100.0
2013-10-30 14:15:00,58.47,58.47,58.22,58.25,48000.0,51.403,51.403,51.1832,51.2095,48000.0
2013-10-30 14:20:00,58.27,58.35,58.2,58.28,30400.0,51.2271,51.2975,51.1656,51.2359,30400.0
2013-10-30 14:25:00,58.28,58.31,58.13,58.31,25200.0,51.2359,51.2623,51.104,51.2623,25200.0
2013-10-30 14:30:00,58.31,58.5,58.29,58.48,29800.0,51.2623,51.4293,51.2447,51.4117,29800.0
2013-10-30 14:35:00,58.48,58.56,58.45,58.54,83000.0,51.4117,51.4821,51.3854,51.4645,83000.0
2013-10-30 14:40:00,58.54,58.59,58.47,58.47,21800.0,51.4645,51.5084,51.403,51.403,21800.0
2013-10-30 14:45:00,58.46,58.54,58.46,58.53,23700.0,51.3942,51.4645,51.3942,51.4557,23700.0
2013-10-30 14:50:00,58.54,58.55,58.38,58.46,26900.0,51.4645,51.4733,51.3238,51.3942,26900.0
2013-10-30 14:55:00,58.46,58.56,58.43,58.54,18500.0,51.3942,51.4821,51.3678,51.4645,18500.0
2013-10-30 15:00:00,58.54,58.57,58.48,58.57,17300.0,51.4645,51.4909,51.4117,51.4909,17300.0
2013-10-30 15:05:00,58.58,58.6,58.5,58.52,30100.0,51.4997,51.5172,51.4293,51.4469,30100.0
2013-10-30 15:10:00,58.51,58.56,58.51,58.53,14700.0,51.4381,51.4821,51.4381,51.4557,14700.0
2013-10-30 15:15:00,58.53,58.54,58.5,58.5,25800.0,51.4557,51.4645,51.4293,51.4293,25800.0
2013-10-30 15:20:00,58.51,58.56,58.48,58.5,65300.0,51.4381,51.4821,51.4117,51.4293,65300.0
2013-10-30 15:25:00,58.5,58.51,58.43,58.47,59700.0,51.4293,51.4381,51.3678,51.403,59700.0
2013-10-30 15:30:00,58.48,58.55,58.48,58.55,38100.0,51.4117,51.4733,51.4117,51.4733,38100.0
2013-10-30 15:35:00,58.53,58.58,58.49,58.58,48400.0,51.4557,51.4997,51.4205,51.4997,48400.0
2013-10-30 15:40:00,58.58,58.6,58.53,58.57,47600.0,51.4997,51.5172,51.4557,51.4909,47600.0
2013-10-30 15:45:00,58.57,58.59,58.43,58.46,88200.0,51.4909,51.5084,51.3678,51.3942,88200.0
2013-10-30 15:50:00,58.46,58.49,58.42,58.45,84500.0,51.3942,51.4205,51.359,51.3854,84500.0
2013-10-30 15:55:00,58.44,58.58,58.44,58.56,106300.0,51.3766,51.4997,51.3766,51.4821,106300.0
2013-10-31 09:30:00,58.5,58.79,58.31,58.48,64800.0,51.4293,51.6843,51.2623,51.4117,64800.0
2013-10-31 09:35:00,58.48,58.59,58.32,58.43,25100.0,51.4117,51.5084,51.2711,51.3678,25100.0
2013-10-31 09:40:00,58.43,58.6,58.39,58.54,32000.0,51.3678,51.5172,51.3326,51.4645,32000.0
2013-10-31 09:45:00,58.52,58.59,58.36,58.41,40300.0,51.4469,51.5084,51.3062,51.3502,40300.0
2013-10-31 09:50:00,58.37,58.41,58.15,58.15,25000.0,51.315,51.3502,51.1216,51.1216,25000.0
2013-10-31 09:55:00,58.15,58.27,58.11,58.26,86100.0,51.1216,51.2271,51.0865,51.2183,86100.0
2013-10-31 10:00:00,58.26,58.31,58.05,58.19,70200.0,51.2183,51.2623,51.0337,51.1568,70200.0
2013-10-31 10:05:00,58.21,58.21,58.06,58.06,53700.0,51.1744,51.1744,51.0425,51.0425,53700.0
2013-10-31 10:10:00,58.06,58.16,57.99,58.0,48200.0,51.0425,51.1304,50.981,50.9898,48200.0
2013-10-31 10:15:00,57.99,58.11,57.99,58.11,23000.0,50.981,51.0865,50.981,51.0865,23000.0
2013-10-31 10:20:00,58.11,58.11,58.05,58.1,21800.0,51.0865,51.0865,51.0337,51.0777,21800.0
2013-10-31 10:25:00,58.11,58.11,57.98,57.98,38900.0,51.0865,51.0865,50.9722,50.9722,38900.0
2013-10-31 10:30:00,57.99,58.01,57.97,58.0,72700.0,50.981,50.9986,50.9634,50.9898,72700.0
2013-10-31 10:35:00,58.0,58.02,57.8,57.8,57700.0,50.9898,51.0073,50.8139,50.8139,57700.0
2013-10-31 10:40:00,57.8,57.91,57.8,57.89,11600.0,50.8139,50.9106,50.8139,50.8931,11600.0
2013-10-31 10:45:00,57.89,57.97,57.87,57.88,25700.0,50.8931,50.9634,50.8755,50.8843,25700.0
2013-10-31 10:50:00,57.88,57.98,57.87,57.92,28100.0,50.8843,50.9722,50.8755,50.9194,28100.0
2013-10-31 10:55:00,57.93,58.02,57.93,58.0,48400.0,50.9282,51.0073,50.9282,50.9898,48400.0
2013-10-31 11:00:00,58.0,58.01,57.94,58.0,47800.0,50.9898,50.9986,50.937,50.9898,47800.0
2013-10-31 11:05:00,57.99,58.0,57.94,57.97,15500.0,50.981,50.9898,50.937,50.9634,15500.0
2013-10-31 11:10:00,57.98,58.0,57.96,57.98,35200.0,50.9722,50.9898,50.9546,50.9722,35200.0
2013-10-31 11:15:00,57.97,58.0,57.95,57.95,17300.0,50.9634,50.9898,50.9458,50.9458,17300.0
2013-10-31 11:20:00,57.95,57.95,57.91,57.93,14100.0,50.9458,50.9458,50.9106,50.9282,14100.0
2013-10-31 11:25:00,57.94,57.94,57.9,57.92,15800.0,50.937,50.937,50.9018,50.9194,15800.0
2013-10-31 11:30:00,57.93,57.96,57.92,57.96,15000.0,50.9282,50.9546,50.9194,50.9546,15000.0
2013-10-31 11:35:00,57.95,57.96,57.91,57.92,13600.0,50.9458,50.9546,50.9106,50.9194,13600.0
2013-10-31 11:40:00,57.92,57.92,57.83,57.83,13800.0,50.9194,50.9194,50.8403,50.8403,13800.0
2013-10-31 11:45:00,57.83,57.85,57.81,57.84,12700.0,50.8403,50.8579,50.8227,50.8491,12700.0
2013-10-31 11:50:00,57.85,57.87,57.83,57.84,11300.0,50.8579,50.8755,50.8403,50.8491,11300.0
2013-10-31 11:55:00,57.85,57.87,57.84,57.85,11800.0,50.8579,50.8755,50.8491,50.8579,11800.0
2013-10-31 12:00:00,57.84,57.85,57.74,57.74,21100.0,50.8491,50.8579,50.7612,50.7612,21100.0
2013-10-31 12:05:00,57.75,57.76,57.7,57.72,22900.0,50.77,50.7788,50.726,50.7436,22900.0
2013-10-31 12:10:00,57.72,57.75,57.71,57.75,16600.0,50.7436,50.77,50.7348,50.77,16600.0
2013-10-31 12:15:00,57.75,57.79,57.74,57.76,22800.0,50.77,50.8051,50.7612,50.7788,22800.0
2013-10-31 12:20:00,57.77,57.78,57.76,57.78,7700.0,50.7876,50.7964,50.7788,50.7964,7700.0
2013-10-31 12:25:00,57.77,57.79,57.76,57.76,14400.0,50.7876,50.8051,50.7788,50.7788,14400.0
2013-10-31 12:30:00,57.76,57.77,57.72,57.77,17500.0,50.7788,50.7876,50.7436,50.7876,17500.0
2013-10-31 12:35:00,57.77,57.81,57.77,57.8,11800.0,50.7876,50.8227,50.7876,50.8139,11800.0
2013-10-31 12:40:00,57.81,57.88,57.81,57.88,7300.0,50.8227,50.8843,50.8227,50.8843,7300.0
2013-10-31 12:45:00,57.88,57.88,57.86,57.87,10700.0,50.8843,50.8843,50.8667,50.8755,10700.0
2013-10-31 12:50:00,57.87,57.89,57.86,57.89,5600.0,50.8755,50.8931,50.8667,50.8931,5600.0
2013-10-31 12:55:00,57.89,57.89,57.86,57.89,9100.0,50.8931,50.8931,50.8667,50.8931,9100.0
2013-10-31 13:00:00,57.89,57.89,57.84,57.84,12400.0,50.8931,50.8931,50.8491,50.8491,12400.0
2013-10-31 13:05:00,57.84,57.88,57.84,57.86,10800.0,50.8491,50.8843,50.8491,50.8667,10800.0
2013-10-31 13:10:00,57.86,58.0,57.85,57.99,54500.0,50.8667,50.9898,50.8579,50.981,54500.0
2013-10-31 13:15:00,57.99,58.0,57.98,58.0,52400.0,50.981,50.9898,50.9722,50.9898,52400.0
2013-10-31 13:20:00,57.99,57.99,57.97,57.97,12500.0,50.981,50.981,50.9634,50.9634,12500.0
2013-10-31 13:25:00,57.97,58.0,57.96,57.98,17300.0,50.9634,50.9898,50.9546,50.9722,17300.0
2013-10-31 13:30:00,57.98,58.02,57.97,58.0,15800.0,50.9722,51.0073,50.9634,50.9898,15800.0
2013-10-31 13:35:00,58.0,58.0,57.99,58.0,8600.0,50.9898,50.9898,50.981,50.9898,8600.0
2013-10-31 13:40:00,58.0,58.0,57.99,58.0,75000.0,50.9898,50.9898,50.981,50.9898,75000.0
2013-10-31 13:45:00,58.0,58.05,57.98,57.98,52100.0,50.9898,51.0337,50.9722,50.9722,52100.0
2013-10-31 13:50:00,57.99,58.01,57.93,57.95,21000.0,50.981,50.9986,50.9282,50.9458,21000.0
2013-10-31 13:55:00,57.93,58.0,57.93,57.99,13000.0,50.9282,50.9898,50.9282,50.981,13000.0
2013-10-31 14:00:00,58.0,58.01,57.99,58.0,15000.0,50.9898,50.9986,50.981,50.9898,15000.0
2013-10-31 14:05:00,58.0,58.01,57.98,58.0,19000.0,50.9898,50.9986,50.9722,50.9898,19000.0
2013-10-31 14:10:00,58.0,58.12,58.0,58.06,38400.0,50.9898,51.0953,50.9898,51.0425,38400.0
2013-10-31 14:15:00,58.06,58.1,58.04,58.07,37300.0,51.0425,51.0777,51.0249,51.0513,37300.0
2013-10-31 14:20:00,58.06,58.07,58.03,58.04,11600.0,51.0425,51.0513,51.0161,51.0249,11600.0
2013-10-31 14:25:00,58.04,58.07,58.02,58.02,17600.0,51.0249,51.0513,51.0073,51.0073,17600.0
2013-10-31 14:30:00,58.02,58.02,57.99,57.99,23600.0,51.0073,51.0073,50.981,50.981,23600.0
2013-10-31 14:35:00,57.99,58.01,57.98,58.0,9300.0,50.981,50.9986,50.9722,50.9898,9300.0
2013-10-31 14:40:00,58.0,58.01,57.99,58.0,17300.0,50.9898,50.9986,50.981,50.9898,17300.0
2013-10-31 14:45:00,58.0,58.01,57.99,58.0,27300.0,50.9898,50.9986,50.981,50.9898,27300.0
2013-10-31 14:50:00,58.0,58.01,57.98,58.0,36600.0,50.9898,50.9986,50.9722,50.9898,36600.0
2013-10-31 14:55:00,58.0,58.01,57.91,57.91,31800.0,50.9898,50.9986,50.9106,50.9106,31800.0
2013-10-31 15:00:00,57.91,57.93,57.89,57.91,25600.0,50.9106,50.9282,50.8931,50.9106,25600.0
2013-10-31 15:05:00,57.9,57.92,57.89,57.92,19300.0,50.9018,50.9194,50.8931,50.9194,19300.0
2013-10-31 15:10:00,57.93,58.0,57.92,58.0,20800.0,50.9282,50.9898,50.9194,50.9898,20800.0
2013-10-31 15:15:00,58.0,58.01,57.97,57.98,33600.0,50.9898,50.9986,50.9634,50.9722,33600.0
2013-10-31 15:20:00,57.98,58.01,57.98,58.0,29000.0,50.9722,50.9986,50.9722,50.9898,29000.0
2013-10-31 15:25:00,58.0,58.0,57.89,57.89,42900.0,50.9898,50.9898,50.8931,50.8931,42900.0
2013-10-31 15:30:00,57.88,57.91,57.86,57.9,28600.0,50.8843,50.9106,50.8667,50.9018,28600.0
2013-10-31 15:35:00,57.91,57.91,57.9,57.91,39300.0,50.9106,50.9106,50.9018,50.9106,39300.0
2013-10-31 15:40:00,57.91,58.0,57.9,57.95,107500.0,50.9106,50.9898,50.9018,50.9458,107500.0
2013-10-31 15:45:00,57.95,57.96,57.86,57.88,108800.0,50.9458,50.9546,50.8667,50.8843,108800.0
2013-10-31 15:50:00,57.89,57.91,57.79,57.83,124700.0,50.8931,50.9106,50.8051,50.8403,124700.0
2013-10-31 15:55:00,57.82,57.83,57.73,57.78,185100.0,50.8315,50.8403,50.7524,50.7964,185100.0
2013-11-01 09:30:00,57.83,58.11,57.83,58.02,31100.0,50.8403,51.0865,50.8403,51.0073,31100.0
2013-11-01 09:35:00,58.02,58.07,57.99,58.01,38700.0,51.0073,51.0513,50.981,50.9986,38700.0
2013-11-01 09:40:00,58.0,58.05,57.97,58.03,38400.0,50.9898,51.0337,50.9634,51.0161,38400.0
2013-11-01 09:45:00,58.03,58.06,57.98,58.02,39200.0,51.0161,51.0425,50.9722,51.0073,39200.0
2013-11-01 09:50:00,58.02,58.08,57.99,58.01,74600.0,51.0073,51.0601,50.981,50.9986,74600.0
2013-11-01 09:55:00,58.02,58.04,57.97,58.01,18600.0,51.0073,51.0249,50.9634,50.9986,18600.0
2013-11-01 10:00:00,57.99,58.03,57.97,57.99,39700.0,50.981,51.0161,50.9634,50.981,39700.0
2013-11-01 10:05:00,57.99,58.14,57.99,58.13,50200.0,50.981,51.1128,50.981,51.104,50200.0
2013-11-01 10:10:00,58.1,58.11,57.99,57.99,19500.0,51.0777,51.0865,50.981,50.981,19500.0
2013-11-01 10:15:00,57.99,58.02,57.91,58.0,46100.0,50.981,51.0073,50.9106,50.9898,46100.0
2013-11-01 10:20:00,57.99,58.02,57.97,57.99,16900.0,50.981,51.0073,50.9634,50.981,16900.0
2013-11-01 10:25:00,58.0,58.01,57.89,57.92,52600.0,50.9898,50.9986,50.8931,50.9194,52600.0
2013-11-01 10:30:00,57.92,57.95,57.85,57.95,17700.0,50.9194,50.9458,50.8579,50.9458,17700.0
2013-11-01 10:35:00,57.95,57.98,57.9,57.91,32900.0,50.9458,50.9722,50.9018,50.9106,32900.0
2013-11-01 10:40:00,57.91,57.98,57.87,57.98,38000.0,50.9106,50.9722,50.8755,50.9722,38000.0
2013-11-01 10:45:00,57.98,57.99,57.92,57.92,33200.0,50.9722,50.981,50.9194,50.9194,33200.0
2013-11-01 10:50:00,57.92,57.92,57.87,57.89,58000.0,50.9194,50.9194,50.8755,50.8931,58000.0
2013-11-01 10:55:00,57.89,57.95,57.84,57.91,55500.0,50.8931,50.9458,50.8491,50.9106,55500.0
2013-11-01 11:00:00,57.92,57.93,57.88,57.88,15800.0,50.9194,50.9282,50.8843,50.8843,15800.0
2013-11-01 11:05:00,57.88,57.88,57.82,57.84,11700.0,50.8843,50.8843,50.8315,50.8491,11700.0
2013-11-01 11:10:00,57.83,57.83,57.62,57.63,19100.0,50.8403,50.8403,50.6557,50.6645,19100.0
2013-11-01 11:15:00,57.64,57.65,57.5,57.56,28400.0,50.6733,50.6821,50.5502,50.6029,28400.0
2013-11-01 11:20:00,57.57,57.73,57.57,57.72,44300.0,50.6117,50.7524,50.6117,50.7436,44300.0
2013-11-01 11:25:00,57.73,57.76,57.71,57.73,11400.0,50.7524,50.7788,50.7348,50.7524,11400.0
2013-11-01 11:30:00,57.72,57.77,57.7,57.76,18400.0,50.7436,50.7876,50.726,50.7788,18400.0
2013-11-01 11:35:00,57.76,57.78,57.71,57.75,15500.0,50.7788,50.7964,50.7348,50.77,15500.0
2013-11-01 11:40:00,57.76,57.82,57.73,57.81,12700.0,50.7788,50.8315,50.7524,50.8227,12700.0
2013-11-01 11:45:00,57.81,57.82,57.76,57.8,12000.0,50.8227,50.8315,50.7788,50.8139,12000.0
2013-11-01 11:50:00,57.81,57.82,57.76,57.76,13100.0,50.8227,50.8315,50.7788,50.7788,13100.0
2013-11-01 11:55:00,57.75,57.75,57.66,57.66,11800.0,50.77,50.77,50.6909,50.6909,11800.0
2013-11-01 12:00:00,57.64,57.74,57.64,57.73,8300.0,50.6733,50.7612,50.6733,50.7524,8300.0
2013-11-01 12:05:00,57.75,57.75,57.69,57.74,7600.0,50.77,50.77,50.7172,50.7612,7600.0
2013-11-01 12:10:00,57.74,57.81,57.74,57.79,8700.0,50.7612,50.8227,50.7612,50.8051,8700.0
2013-11-01 12:15:00,57.78,57.82,57.76,57.77,8100.0,50.7964,50.8315,50.7788,50.7876,8100.0
2013-11-01 12:20:00,57.76,57.85,57.76,57.84,10600.0,50.7788,50.8579,50.7788,50.8491,10600.0
2013-11-01 12:25:00,57.85,57.85,57.82,57.85,17300.0,50.8579,50.8579,50.8315,50.8579,17300.0
2013-11-01 12:30:00,57.85,58.0,57.84,57.99,24200.0,50.8579,50.9898,50.8491,50.981,24200.0
2013-11-01 12:35:00,58.0,58.04,57.9,57.93,37400.0,50.9898,51.0249,50.9018,50.9282,37400.0
2013-11-01 12:40:00,57.92,57.94,57.9,57.9,14700.0,50.9194,50.937,50.9018,50.9018,14700.0
2013-11-01 12:45:00,57.9,57.96,57.89,57.89,13100.0,50.9018,50.9546,50.8931,50.8931,13100.0
2013-11-01 12:50:00,57.89,57.92,57.89,57.89,8400.0,50.8931,50.9194,50.8931,50.8931,8400.0
2013-11-01 12:55:00,57.9,57.93,57.9,57.93,6200.0,50.9018,50.9282,50.9018,50.9282,6200.0
2013-11-01 13:00:00,57.93,57.93,57.88,57.9,11700.0,50.9282,50.9282,50.8843,50.9018,11700.0
2013-11-01 13:05:00,57.9,57.92,57.87,57.89,7900.0,50.9018,50.9194,50.8755,50.8931,7900.0
2013-11-01 13:10:00,57.9,57.91,57.86,57.89,23900.0,50.9018,50.9106,50.8667,50.8931,23900.0
2013-11-01 13:15:00,57.88,57.9,57.86,57.86,24900.0,50.8843,50.9018,50.8667,50.8667,24900.0
2013-11-01 13:20:00,57.86,57.89,57.85,57.89,10100.0,50.8667,50.8931,50.8579,50.8931,10100.0
2013-11-01 13:25:00,57.88,57.9,57.87,57.89,19800.0,50.8843,50.9018,50.8755,50.8931,19800.0
2013-11-01 13:30:00,57.89,57.9,57.84,57.86,15400.0,50.8931,50.9018,50.8491,50.8667,15400.0
2013-11-01 13:35:00,57.86,57.91,57.84,57.89,10300.0,50.8667,50.9106,50.8491,50.8931,10300.0
2013-11-01 13:40:00,57.89,57.94,57.89,57.89,11000.0,50.8931,50.937,50.8931,50.8931,11000.0
2013-11-01 13:45:00,57.9,57.97,57.89,57.97,6100.0,50.9018,50.9634,50.8931,50.9634,6100.0
2013-11-01 13:50:00,57.99,58.0,57.95,57.98,7600.0,50.981,50.9898,50.9458,50.9722,7600.0
2013-11-01 13:55:00,57.99,58.0,57.91,57.91,14700.0,50.981,50.9898,50.9106,50.9106,14700.0
2013-11-01 14:00:00,57.92,57.96,57.9,57.91,15300.0,50.9194,50.9546,50.9018,50.9106,15300.0
2013-11-01 14:05:00,57.91,57.93,57.88,57.9,13200.0,50.9106,50.9282,50.8843,50.9018,13200.0
2013-11-01 14:10:00,57.9,57.9,57.89,57.89,9800.0,50.9018,50.9018,50.8931,50.8931,9800.0
2013-11-01 14:15:00,57.89,57.9,57.89,57.9,8100.0,50.8931,50.9018,50.8931,50.9018,8100.0
2013-11-01 14:20:00,57.9,57.93,57.89,57.93,12200.0,50.9018,50.9282,50.8931,50.9282,12200.0
2013-11-01 14:25:00,57.93,58.02,57.93,57.97,20200.0,50.9282,51.0073,50.9282,50.9634,20200.0
2013-11-01 14:30:00,57.97,57.98,57.93,57.95,15500.0,50.9634,50.9722,50.9282,50.9458,15500.0
2013-11-01 14:35:00,57.95,57.96,57.92,57.93,15000.0,50.9458,50.9546,50.9194,50.9282,15000.0
2013-11-01 14:40:00,57.93,57.98,57.93,57.94,19900.0,50.9282,50.9722,50.9282,50.937,19900.0
2013-11-01 14:45:00,57.95,57.98,57.93,57.95,19500.0,50.9458,50.9722,50.9282,50.9458,19500.0
2013-11-01 14:50:00,57.94,57.97,57.93,57.94,18800.0,50.937,50.9634,50.9282,50.937,18800.0
2013-11-01 14:55:00,57.94,57.95,57.91,57.91,25700.0,50.937,50.9458,50.9106,50.9106,25700.0
2013-11-01 15:00:00,57.91,57.91,57.87,57.87,23000.0,50.9106,50.9106,50.8755,50.8755,23000.0
2013-11-01 15:05:00,57.87,57.88,57.86,57.86,13600.0,50.8755,50.8843,50.8667,50.8667,13600.0
2013-11-01 15:10:00,57.87,57.88,57.85,57.85,27800.0,50.8755,50.8843,50.8579,50.8579,27800.0
2013-11-01 15:15:00,57.85,57.86,57.84,57.86,31300.0,50.8579,50.8667,50.8491,50.8667,31300.0
2013-11-01 15:20:00,57.86,57.86,57.83,57.84,11900.0,50.8667,50.8667,50.8403,50.8491,11900.0
2013-11-01 15:25:00,57.85,57.85,57.8,57.83,39900.0,50.8579,50.8579,50.8139,50.8403,39900.0
2013-11-01 15:30:00,57.83,57.85,57.82,57.85,35500.0,50.8403,50.8579,50.8315,50.8579,35500.0
2013-11-01 15:35:00,57.85,57.86,57.83,57.83,27500.0,50.8579,50.8667,50.8403,50.8403,27500.0
2013-11-01 15:40:00,57.83,57.86,57.83,57.85,46700.0,50.8403,50.8667,50.8403,50.8579,46700.0
2013-11-01 15:45:00,57.85,57.85,57.78,57.8,87000.0,50.8579,50.8579,50.7964,50.8139,87000.0
2013-11-01 15:50:00,57.79,57.8,57.77,57.8,54200.0,50.8051,50.8139,50.7876,50.8139,54200.0
2013-11-01 15:55:00,57.79,57.8,57.73,57.78,109300.0,50.8051,50.8139,50.7524,50.7964,109300.0
2013-11-04 09:30:00,57.99,58.22,57.94,58.0,29000.0,50.981,51.1832,50.937,50.9898,29000.0
2013-11-04 09:35:00,58.07,58.22,57.97,58.14,23300.0,51.0513,51.1832,50.9634,51.1128,23300.0
2013-11-04 09:40:00,58.14,58.23,57.87,58.04,27600.0,51.1128,51.192,50.8755,51.0249,27600.0
2013-11-04 09:45:00,58.0,58.03,57.93,57.96,13800.0,50.9898,51.0161,50.9282,50.9546,13800.0
2013-11-04 09:50:00,57.93,58.0,57.91,57.97,15800.0,50.9282,50.9898,50.9106,50.9634,15800.0
2013-11-04 09:55:00,57.99,58.0,57.93,57.93,8700.0,50.981,50.9898,50.9282,50.9282,8700.0
2013-11-04 10:00:00,57.93,57.95,57.83,57.85,8000.0,50.9282,50.9458,50.8403,50.8579,8000.0
2013-11-04 10:05:00,57.84,57.86,57.84,57.85,14000.0,50.8491,50.8667,50.8491,50.8579,14000.0
2013-11-04 10:10:00,57.86,57.87,57.83,57.84,17700.0,50.8667,50.8755,50.8403,50.8491,17700.0
2013-11-04 10:15:00,57.83,57.85,57.82,57.85,14100.0,50.8403,50.8579,50.8315,50.8579,14100.0
2013-11-04 10:20:00,57.84,57.86,57.84,57.84,14500.0,50.8491,50.8667,50.8491,50.8491,14500.0
2013-11-04 10:25:00,57.84,57.86,57.84,57.86,9100.0,50.8491,50.8667,50.8491,50.8667,9100.0
2013-11-04 10:30:00,57.85,57.86,57.83,57.84,13200.0,50.8579,50.8667,50.8403,50.8491,13200.0
2013-11-04 10:35:00,57.85,57.93,57.84,57.91,71200.0,50.8579,50.9282,50.8491,50.9106,71200.0
2013-11-04 10:40:00,57.9,57.94,57.9,57.9,19000.0,50.9018,50.937,50.9018,50.9018,19000.0
2013-11-04 10:45:00,57.9,57.91,57.89,57.91,25800.0,50.9018,50.9106,50.8931,50.9106,25800.0
2013-11-04 10:50:00,57.9,57.91,57.89,57.9,19400.0,50.9018,50.9106,50.8931,50.9018,19400.0
2013-11-04 10:55:00,57.89,57.9,57.87,57.87,13900.0,50.8931,50.9018,50.8755,50.8755,13900.0
2013-11-04 11:00:00,57.85,57.89,57.8,57.81,38200.0,50.8579,50.8931,50.8139,50.8227,38200.0
2013-11-04 11:05:00,57.8,57.82,57.76,57.76,19800.0,50.8139,50.8315,50.7788,50.7788,19800.0
2013-11-04 11:10:00,57.75,57.79,57.74,57.75,15900.0,50.77,50.8051,50.7612,50.77,15900.0
2013-11-04 11:15:00,57.75,57.78,57.71,57.78,15000.0,50.77,50.7964,50.7348,50.7964,15000.0
2013-11-04 11:20:00,57.77,57.77,57.64,57.66,40400.0,50.7876,50.7876,50.6733,50.6909,40400.0
2013-11-04 11:25:00,57.67,57.68,57.62,57.63,18000.0,50.6996,50.7084,50.6557,50.6645,18000.0
2013-11-04 11:30:00,57.63,57.65,57.59,57.6,18400.0,50.6645,50.6821,50.6293,50.6381,18400.0
2013-11-04 11:35:00,57.6,57.62,57.6,57.62,9500.0,50.6381,50.6557,50.6381,50.6557,9500.0
2013-11-04 11:40:00,57.62,57.64,57.6,57.6,31700.0,50.6557,50.6733,50.6381,50.6381,31700.0
2013-11-04 11:45:00,57.6,57.61,57.59,57.6,14400.0,50.6381,50.6469,50.6293,50.6381,14400.0
2013-11-04 11:50:00,57.6,57.71,57.59,57.7,46800.0,50.6381,50.7348,50.6293,50.726,46800.0
2013-11-04 11:55:00,57.7,57.7,57.67,57.67,15800.0,50.726,50.726,50.6996,50.6996,15800.0
2013-11-04 12:00:00,57.67,57.7,57.67,57.68,14000.0,50.6996,50.726,50.6996,50.7084,14000.0
2013-11-04 12:05:00,57.69,57.71,57.68,57.71,22200.0,50.7172,50.7348,50.7084,50.7348,22200.0
2013-11-04 12:10:00,57.71,57.71,57.69,57.7,13600.0,50.7348,50.7348,50.7172,50.726,13600.0
2013-11-04 12:15:00,57.7,57.71,57.69,57.69,17900.0,50.726,50.7348,50.7172,50.7172,17900.0
2013-11-04 12:20:00,57.68,57.68,57.65,57.67,14000.0,50.7084,50.7084,50.6821,50.6996,14000.0
2013-11-04 12:25:00,57.67,57.68,57.67,57.68,10100.0,50.6996,50.7084,50.6996,50.7084,10100.0
2013-11-04 12:30:00,57.68,57.69,57.67,57.68,13000.0,50.7084,50.7172,50.6996,50.7084,13000.0
2013-11-04 12:35:00,57.67,57.69,57.66,57.67,12500.0,50.6996,50.7172,50.6909,50.6996,12500.0
2013-11-04 12:40:00,57.67,57.67,57.65,57.65,17600.0,50.6996,50.6996,50.6821,50.6821,17600.0
2013-11-04 12:45:00,57.65,57.65,57.62,57.62,9300.0,50.6821,50.6821,50.6557,50.6557,9300.0
2013-11-04 12:50:00,57.62,57.64,57.62,57.64,11700.0,50.6557,50.6733,50.6557,50.6733,11700.0
2013-11-04 12:55:00,57.63,57.64,57.6,57.6,9500.0,50.6645,50.6733,50.6381,50.6381,9500.0
2013-11-04 13:00:00,57.6,57.62,57.59,57.59,35500.0,50.6381,50.6557,50.6293,50.6293,35500.0
2013-11-04 13:05:00,57.59,57.61,57.58,57.59,18400.0,50.6293,50.6469,50.6205,50.6293,18400.0
2013-11-04 13:10:00,57.6,57.62,57.59,57.61,14400.0,50.6381,50.6557,50.6293,50.6469,14400.0
2013-11-04 13:15:00,57.61,57.62,57.58,57.59,34900.0,50.6469,50.6557,50.6205,50.6293,34900.0
2013-11-04 13:20:00,57.58,57.61,57.58,57.59,12200.0,50.6205,50.6469,50.6205,50.6293,12200.0
2013-11-04 13:25:00,57.6,57.61,57.59,57.59,9400.0,50.6381,50.6469,50.6293,50.6293,9400.0
2013-11-04 13:30:00,57.59,57.67,57.59,57.66,25500.0,50.6293,50.6996,50.6293,50.6909,25500.0
2013-11-04 13:35:00,57.66,57.66,57.64,57.65,8400.0,50.6909,50.6909,50.6733,50.6821,8400.0
2013-11-04 13:40:00,57.65,57.65,57.63,57.65,15700.0,50.6821,50.6821,50.6645,50.6821,15700.0
2013-11-04 13:45:00,57.65,57.65,57.63,57.64,22300.0,50.6821,50.6821,50.6645,50.6733,22300.0
2013-11-04 13:50:00,57.63,57.64,57.63,57.64,4500.0,50.6645,50.6733,50.6645,50.6733,4500.0
2013-11-04 13:55:00,57.64,57.65,57.64,57.64,17000.0,50.6733,50.6821,50.6733,50.6733,17000.0
2013-11-04 14:00:00,57.65,57.65,57.64,57.65,6300.0,50.6821,50.6821,50.6733,50.6821,6300.0
2013-11-04 14:05:00,57.65,57.69,57.64,57.68,19200.0,50.6821,50.7172,50.6733,50.7084,19200.0
2013-11-04 14:10:00,57.69,57.71,57.69,57.69,13800.0,50.7172,50.7348,50.7172,50.7172,13800.0
2013-11-04 14:15:00,57.69,57.69,57.66,57.67,20500.0,50.7172,50.7172,50.6909,50.6996,20500.0
2013-11-04 14:20:00,57.67,57.72,57.67,57.72,8200.0,50.6996,50.7436,50.6996,50.7436,8200.0
2013-11-04 14:25:00,57.71,57.72,57.7,57.7,13100.0,50.7348,50.7436,50.726,50.726,13100.0
2013-11-04 14:30:00,57.7,57.71,57.65,57.65,20600.0,50.726,50.7348,50.6821,50.6821,20600.0
2013-11-04 14:35:00,57.65,57.65,57.63,57.65,11800.0,50.6821,50.6821,50.6645,50.6821,11800.0
2013-11-04 14:40:00,57.64,57.65,57.63,57.64,12000.0,50.6733,50.6821,50.6645,50.6733,12000.0
2013-11-04 14:45:00,57.63,57.63,57.6,57.6,17000.0,50.6645,50.6645,50.6381,50.6381,17000.0
2013-11-04 14:50:00,57.6,57.61,57.6,57.6,24200.0,50.6381,50.6469,50.6381,50.6381,24200.0
2013-11-04 14:55:00,57.6,57.61,57.59,57.6,27300.0,50.6381,50.6469,50.6293,50.6381,27300.0
2013-11-04 15:00:00,57.6,57.61,57.59,57.59,15700.0,50.6381,50.6469,50.6293,50.6293,15700.0
2013-11-04 15:05:00,57.6,57.61,57.56,57.61,22000.0,50.6381,50.6469,50.6029,50.6469,22000.0
2013-11-04 15:10:00,57.61,57.62,57.61,57.61,14200.0,50.6469,50.6557,50.6469,50.6469,14200.0
2013-11-04 15:15:00,57.61,57.62,57.59,57.6,19300.0,50.6469,50.6557,50.6293,50.6381,19300.0
2013-11-04 15:20:00,57.59,57.61,57.59,57.6,18500.0,50.6293,50.6469,50.6293,50.6381,18500.0
2013-11-04 15:25:00,57.6,57.62,57.58,57.6,27500.0,50.6381,50.6557,50.6205,50.6381,27500.0
2013-11-04 15:30:00,57.61,57.62,57.58,57.59,26300.0,50.6469,50.6557,50.6205,50.6293,26300.0
2013-11-04 15:35:00,57.59,57.62,57.56,57.62,27800.0,50.6293,50.6557,50.6029,50.6557,27800.0
2013-11-04 15:40:00,57.61,57.62,57.59,57.6,135800.0,50.6469,50.6557,50.6293,50.6381,135800.0
2013-11-04 15:45:00,57.6,57.61,57.53,57.54,76800.0,50.6381,50.6469,50.5766,50.5854,76800.0
2013-11-04 15:50:00,57.55,57.57,57.5,57.53,83900.0,50.5941,50.6117,50.5502,50.5766,83900.0
2013-11-04 15:55:00,57.53,57.57,57.47,57.53,152500.0,50.5766,50.6117,50.5238,50.5766,152500.0
2013-11-05 09:30:00,57.41,57.61,57.32,57.39,79600.0,50.4711,50.6469,50.3919,50.4535,79600.0
2013-11-05 09:35:00,57.4,57.44,57.2,57.26,101600.0,50.4623,50.4974,50.2865,50.3392,101600.0
2013-11-05 09:40:00,57.28,57.39,57.23,57.35,15500.0,50.3568,50.4535,50.3128,50.4183,15500.0
2013-11-05 09:45:00,57.34,57.59,57.34,57.54,52300.0,50.4095,50.6293,50.4095,50.5854,52300.0
2013-11-05 09:50:00,57.55,57.55,57.43,57.44,36600.0,50.5941,50.5941,50.4887,50.4974,36600.0
2013-11-05 09:55:00,57.45,57.58,57.36,57.53,37000.0,50.5062,50.6205,50.4271,50.5766,37000.0
2013-11-05 10:00:00,57.54,57.71,57.49,57.7,33700.0,50.5854,50.7348,50.5414,50.726,33700.0
2013-11-05 10:05:00,57.7,57.74,57.66,57.73,44900.0,50.726,50.7612,50.6909,50.7524,44900.0
2013-11-05 10:10:00,57.73,57.73,57.59,57.62,18200.0,50.7524,50.7524,50.6293,50.6557,18200.0
2013-11-05 10:15:00,57.62,57.72,57.62,57.69,37300.0,50.6557,50.7436,50.6557,50.7172,37300.0
2013-11-05 10:20:00,57.7,57.71,57.65,57.65,38800.0,50.726,50.7348,50.6821,50.6821,38800.0
2013-11-05 10:25:00,57.66,57.72,57.65,57.68,141300.0,50.6909,50.7436,50.6821,50.7084,141300.0
2013-11-05 10:30:00,57.7,57.93,57.69,57.93,26700.0,50.726,50.9282,50.7172,50.9282,26700.0
2013-11-05 10:35:00,57.93,58.02,57.87,57.88,39400.0,50.9282,51.0073,50.8755,50.8843,39400.0
2013-11-05 10:40:00,57.89,57.94,57.85,57.85,40800.0,50.8931,50.937,50.8579,50.8579,40800.0
2013-11-05 10:45:00,57.85,57.92,57.85,57.9,19500.0,50.8579,50.9194,50.8579,50.9018,19500.0
2013-11-05 10:50:00,57.9,57.91,57.85,57.9,21300.0,50.9018,50.9106,50.8579,50.9018,21300.0
2013-11-05 10:55:00,57.89,57.92,57.88,57.88,15900.0,50.8931,50.9194,50.8843,50.8843,15900.0
2013-11-05 11:00:00,57.89,57.91,57.85,57.88,32900.0,50.8931,50.9106,50.8579,50.8843,32900.0
2013-11-05 11:05:00,57.88,57.97,57.88,57.97,58400.0,50.8843,50.9634,50.8843,50.9634,58400.0
2013-11-05 11:10:00,57.98,58.02,57.92,57.98,31000.0,50.9722,51.0073,50.9194,50.9722,31000.0
2013-11-05 11:15:00,57.99,58.0,57.87,57.87,57300.0,50.981,50.9898,50.8755,50.8755,57300.0
2013-11-05 11:20:00,57.88,57.89,57.85,57.88,18700.0,50.8843,50.8931,50.8579,50.8843,18700.0
2013-11-05 11:25:00,57.88,57.93,57.87,57.87,54600.0,50.8843,50.9282,50.8755,50.8755,54600.0
2013-11-05 11:30:00,57.86,57.92,57.85,57.89,18600.0,50.8667,50.9194,50.8579,50.8931,18600.0
2013-11-05 11:35:00,57.89,57.89,57.81,57.81,18100.0,50.8931,50.8931,50.8227,50.8227,18100.0
2013-11-05 11:40:00,57.81,57.87,57.81,57.86,20300.0,50.8227,50.8755,50.8227,50.8667,20300.0
2013-11-05 11:45:00,57.86,57.86,57.81,57.81,33400.0,50.8667,50.8667,50.8227,50.8227,33400.0
2013-11-05 11:50:00,57.81,57.85,57.77,57.84,15600.0,50.8227,50.8579,50.7876,50.8491,15600.0
2013-11-05 11:55:00,57.83,57.9,57.81,57.81,33100.0,50.8403,50.9018,50.8227,50.8227,33100.0
2013-11-05 12:00:00,57.82,57.92,57.82,57.91,13200.0,50.8315,50.9194,50.8315,50.9106,13200.0
2013-11-05 12:05:00,57.92,57.96,57.89,57.93,13400.0,50.9194,50.9546,50.8931,50.9282,13400.0
2013-11-05 12:10:00,57.94,58.04,57.94,58.03,11400.0,50.937,51.0249,50.937,51.0161,11400.0
2013-11-05 12:15:00,58.04,58.11,58.01,58.11,19000.0,51.0249,51.0865,50.9986,51.0865,19000.0
2013-11-05 12:20:00,58.11,58.13,58.06,58.06,21000.0,51.0865,51.104,51.0425,51.0425,21000.0
2013-11-05 12:25:00,58.07,58.07,57.98,57.99,17900.0,51.0513,51.0513,50.9722,50.981,17900.0
2013-11-05 12:30:00,58.0,58.01,57.96,57.97,12700.0,50.9898,50.9986,50.9546,50.9634,12700.0
2013-11-05 12:35:00,57.96,58.01,57.95,57.97,34600.0,50.9546,50.9986,50.9458,50.9634,34600.0
2013-11-05 12:40:00,57.97,57.97,57.86,57.89,20200.0,50.9634,50.9634,50.8667,50.8931,20200.0
2013-11-05 12:45:00,57.89,57.93,57.88,57.93,14100.0,50.8931,50.9282,50.8843,50.9282,14100.0
2013-11-05 12:50:00,57.94,58.0,57.94,57.97,18700.0,50.937,50.9898,50.937,50.9634,18700.0
2013-11-05 12:55:00,57.97,58.04,57.97,58.02,19900.0,50.9634,51.0249,50.9634,51.0073,19900.0
2013-11-05 13:00:00,58.02,58.04,57.98,58.0,14500.0,51.0073,51.0249,50.9722,50.9898,14500.0
2013-11-05 13:05:00,58.01,58.04,58.01,58.03,9200.0,50.9986,51.0249,50.9986,51.0161,9200.0
2013-11-05 13:10:00,58.04,58.07,58.04,58.05,8100.0,51.0249,51.0513,51.0249,51.0337,8100.0
2013-11-05 13:15:00,58.05,58.07,58.04,58.07,8300.0,51.0337,51.0513,51.0249,51.0513,8300.0
2013-11-05 13:20:00,58.06,58.1,58.05,58.09,8400.0,51.0425,51.0777,51.0337,51.0689,8400.0
2013-11-05 13:25:00,58.1,58.17,58.1,58.17,101100.0,51.0777,51.1392,51.0777,51.1392,101100.0
2013-11-05 13:30:00,58.17,58.22,58.16,58.22,10600.0,51.1392,51.1832,51.1304,51.1832,10600.0
2013-11-05 13:35:00,58.21,58.23,58.17,58.19,14500.0,51.1744,51.192,51.1392,51.1568,14500.0
2013-11-05 13:40:00,58.19,58.25,58.19,58.25,9800.0,51.1568,51.2095,51.1568,51.2095,9800.0
2013-11-05 13:45:00,58.26,58.27,58.2,58.21,16600.0,51.2183,51.2271,51.1656,51.1744,16600.0
2013-11-05 13:50:00,58.21,58.23,58.19,58.19,12300.0,51.1744,51.192,51.1568,51.1568,12300.0
2013-11-05 13:55:00,58.2,58.26,58.2,58.23,47900.0,51.1656,51.2183,51.1656,51.192,47900.0
2013-11-05 14:00:00,58.24,58.27,58.23,58.26,22400.0,51.2008,51.2271,51.192,51.2183,22400.0
2013-11-05 14:05:00,58.26,58.29,58.25,58.28,22200.0,51.2183,51.2447,51.2095,51.2359,22200.0
2013-11-05 14:10:00,58.28,58.37,58.25,58.37,20200.0,51.2359,51.315,51.2095,51.315,20200.0
2013-11-05 14:15:00,58.38,58.39,58.35,58.37,13500.0,51.3238,51.3326,51.2975,51.315,13500.0
2013-11-05 14:20:00,58.37,58.4,58.37,58.37,14600.0,51.315,51.3414,51.315,51.315,14600.0
2013-11-05 14:25:00,58.37,58.39,58.33,58.33,30500.0,51.315,51.3326,51.2799,51.2799,30500.0
2013-11-05 14:30:00,58.34,58.36,58.32,58.33,13200.0,51.2887,51.3062,51.2711,51.2799,13200.0
2013-11-05 14:35:00,58.33,58.35,58.32,58.32,15400.0,51.2799,51.2975,51.2711,51.2711,15400.0
2013-11-05 14:40:00,58.31,58.32,58.27,58.27,16400.0,51.2623,51.2711,51.2271,51.2271,16400.0
2013-11-05 14:45:00,58.27,58.27,58.25,58.25,26200.0,51.2271,51.2271,51.2095,51.2095,26200.0
2013-11-05 14:50:00,58.25,58.27,58.23,58.24,27100.0,51.2095,51.2271,51.192,51.2008,27100.0
2013-11-05 14:55:00,58.25,58.27,58.23,58.23,24500.0,51.2095,51.2271,51.192,51.192,24500.0
2013-11-05 15:00:00,58.23,58.25,58.22,58.25,35300.0,51.192,51.2095,51.1832,51.2095,35300.0
2013-11-05 15:05:00,58.24,58.25,58.22,58.24,26300.0,51.2008,51.2095,51.1832,51.2008,26300.0
2013-11-05 15:10:00,58.25,58.26,58.2,58.2,24200.0,51.2095,51.2183,51.1656,51.1656,24200.0
2013-11-05 15:15:00,58.2,58.23,58.18,58.19,25000.0,51.1656,51.192,51.148,51.1568,25000.0
2013-11-05 15:20:00,58.2,58.21,58.08,58.09,32300.0,51.1656,51.1744,51.0601,51.0689,32300.0
2013-11-05 15:25:00,58.09,58.13,58.07,58.07,33000.0,51.0689,51.104,51.0513,51.0513,33000.0
2013-11-05 15:30:00,58.07,58.18,58.07,58.17,34000.0,51.0513,51.148,51.0513,51.1392,34000.0
2013-11-05 15:35:00,58.16,58.23,58.16,58.21,55000.0,51.1304,51.192,51.1304,51.1744,55000.0
2013-11-05 15:40:00,58.22,58.25,58.19,58.21,57700.0,51.1832,51.2095,51.1568,51.1744,57700.0
2013-11-05 15:45:00,58.21,58.28,58.2,58.24,68500.0,51.1744,51.2359,51.1656,51.2008,68500.0
2013-11-05 15:50:00,58.23,58.28,58.19,58.2,111600.0,51.192,51.2359,51.1568,51.1656,111600.0
2013-11-05 15:55:00,58.2,58.21,58.08,58.1,228700.0,51.1656,51.1744,51.0601,51.0777,228700.0
2013-11-06 09:30:00,58.11,58.29,58.11,58.21,36300.0,51.0865,51.2447,51.0865,51.1744,36300.0
2013-11-06 09:35:00,58.23,58.27,58.18,58.27,13800.0,51.192,51.2271,51.148,51.2271,13800.0
2013-11-06 09:40:00,58.25,58.26,58.19,58.23,5800.0,51.2095,51.2183,51.1568,51.192,5800.0
2013-11-06 09:45:00,58.23,58.45,58.2,58.45,14200.0,51.192,51.3854,51.1656,51.3854,14200.0
2013-11-06 09:50:00,58.47,58.58,58.47,58.57,15300.0,51.403,51.4997,51.403,51.4909,15300.0
2013-11-06 09:55:00,58.58,58.59,58.51,58.51,8700.0,51.4997,51.5084,51.4381,51.4381,8700.0
2013-11-06 10:00:00,58.51,58.54,58.49,58.51,15200.0,51.4381,51.4645,51.4205,51.4381,15200.0
2013-11-06 10:05:00,58.52,58.52,58.44,58.44,18400.0,51.4469,51.4469,51.3766,51.3766,18400.0
2013-11-06 10:10:00,58.44,58.51,58.42,58.43,12200.0,51.3766,51.4381,51.359,51.3678,12200.0
2013-11-06 10:15:00,58.43,58.47,58.39,58.42,16200.0,51.3678,51.403,51.3326,51.359,16200.0
2013-11-06 10:20:00,58.41,58.42,58.37,58.41,14300.0,51.3502,51.359,51.315,51.3502,14300.0
2013-11-06 10:25:00,58.4,58.42,58.35,58.37,13900.0,51.3414,51.359,51.2975,51.315,13900.0
2013-11-06 10:30:00,58.37,58.37,58.19,58.2,31300.0,51.315,51.315,51.1568,51.1656,31300.0
2013-11-06 10:35:00,58.2,58.3,58.2,58.2,27500.0,51.1656,51.2535,51.1656,51.1656,27500.0
2013-11-06 10:40:00,58.21,58.24,58.18,58.22,14500.0,51.1744,51.2008,51.148,51.1832,14500.0
2013-11-06 10:45:00,58.21,58.21,58.1,58.11,18000.0,51.1744,51.1744,51.0777,51.0865,18000.0
2013-11-06 10:50:00,58.11,58.15,58.09,58.1,12400.0,51.0865,51.1216,51.0689,51.0777,12400.0
2013-11-06 10:55:00,58.09,58.1,58.0,58.01,31700.0,51.0689,51.0777,50.9898,50.9986,31700.0
2013-11-06 11:00:00,58.03,58.03,57.92,57.97,22000.0,51.0161,51.0161,50.9194,50.9634,22000.0
2013-11-06 11:05:00,57.97,58.06,57.96,58.05,7500.0,50.9634,51.0425,50.9546,51.0337,7500.0
2013-11-06 11:10:00,58.05,58.13,58.04,58.13,6300.0,51.0337,51.104,51.0249,51.104,6300.0
2013-11-06 11:15:00,58.12,58.17,58.11,58.16,15100.0,51.0953,51.1392,51.0865,51.1304,15100.0
2013-11-06 11:20:00,58.16,58.22,58.16,58.22,6600.0,51.1304,51.1832,51.1304,51.1832,6600.0
2013-11-06 11:25:00,58.21,58.27,58.19,58.23,18200.0,51.1744,51.2271,51.1568,51.192,18200.0
2013-11-06 11:30:00,58.23,58.28,58.19,58.27,24700.0,51.192,51.2359,51.1568,51.2271,24700.0
2013-11-06 11:35:00,58.27,58.29,58.25,58.27,12400.0,51.2271,51.2447,51.2095,51.2271,12400.0
2013-11-06 11:40:00,58.27,58.29,58.23,58.24,7900.0,51.2271,51.2447,51.192,51.2008,7900.0
2013-11-06 11:45:00,58.24,58.25,58.2,58.21,20900.0,51.2008,51.2095,51.1656,51.1744,20900.0
2013-11-06 11:50:00,58.21,58.24,58.19,58.23,10500.0,51.1744,51.2008,51.1568,51.192,10500.0
2013-11-06 11:55:00,58.23,58.26,58.19,58.2,33300.0,51.192,51.2183,51.1568,51.1656,33300.0
2013-11-06 12:00:00,58.19,58.26,58.19,58.25,8500.0,51.1568,51.2183,51.1568,51.2095,8500.0
2013-11-06 12:05:00,58.26,58.33,58.25,58.33,16700.0,51.2183,51.2799,51.2095,51.2799,16700.0
2013-11-06 12:10:00,58.33,58.34,58.19,58.19,83200.0,51.2799,51.2887,51.1568,51.1568,83200.0
2013-11-06 12:15:00,58.19,58.19,57.93,58.0,120000.0,51.1568,51.1568,50.9282,50.9898,120000.0
2013-11-06 12:20:00,58.02,58.15,58.02,58.15,11100.0,51.0073,51.1216,51.0073,51.1216,11100.0
2013-11-06 12:25:00,58.15,58.16,58.05,58.08,6700.0,51.1216,51.1304,51.0337,51.0601,6700.0
2013-11-06 12:30:00,58.08,58.12,58.08,58.1,4700.0,51.0601,51.0953,51.0601,51.0777,4700.0
2013-11-06 12:35:00,58.09,58.15,58.09,58.11,7700.0,51.0689,51.1216,51.0689,51.0865,7700.0
2013-11-06 12:40:00,58.11,58.11,58.06,58.09,6400.0,51.0865,51.0865,51.0425,51.0689,6400.0
2013-11-06 12:45:00,58.08,58.1,57.99,58.08,24300.0,51.0601,51.0777,50.981,51.0601,24300.0
2013-11-06 12:50:00,58.08,58.1,58.04,58.09,15300.0,51.0601,51.0777,51.0249,51.0689,15300.0
2013-11-06 12:55:00,58.09,58.11,58.07,58.07,10500.0,51.0689,51.0865,51.0513,51.0513,10500.0
2013-11-06 13:00:00,58.05,58.11,58.02,58.1,11600.0,51.0337,51.0865,51.0073,51.0777,11600.0
2013-11-06 13:05:00,58.1,58.13,58.09,58.12,6400.0,51.0777,51.104,51.0689,51.0953,6400.0
2013-11-06 13:10:00,58.13,58.16,58.12,58.16,7900.0,51.104,51.1304,51.0953,51.1304,7900.0
2013-11-06 13:15:00,58.16,58.16,58.1,58.1,4300.0,51.1304,51.1304,51.0777,51.0777,4300.0
2013-11-06 13:20:00,58.1,58.13,58.03,58.09,27200.0,51.0777,51.104,51.0161,51.0689,27200.0
2013-11-06 13:25:00,58.1,58.14,58.1,58.11,11300.0,51.0777,51.1128,51.0777,51.0865,11300.0
2013-11-06 13:30:00,58.12,58.14,58.08,58.14,13100.0,51.0953,51.1128,51.0601,51.1128,13100.0
2013-11-06 13:35:00,58.14,58.21,58.13,58.17,31800.0,51.1128,51.1744,51.104,51.1392,31800.0
2013-11-06 13:40:00,58.17,58.2,58.12,58.13,12200.0,51.1392,51.1656,51.0953,51.104,12200.0
2013-11-06 13:45:00,58.13,58.2,58.12,58.2,21400.0,51.104,51.1656,51.0953,51.1656,21400.0
2013-11-06 13:50:00,58.2,58.2,58.18,58.19,16300.0,51.1656,51.1656,51.148,51.1568,16300.0
2013-11-06 13:55:00,58.19,58.21,58.19,58.19,31900.0,51.1568,51.1744,51.1568,51.1568,31900.0
2013-11-06 14:00:00,58.2,58.2,58.12,58.13,18100.0,51.1656,51.1656,51.0953,51.104,18100.0
2013-11-06 14:05:00,58.13,58.13,58.07,58.08,18300.0,51.104,51.104,51.0513,51.0601,18300.0
2013-11-06 14:10:00,58.08,58.11,58.07,58.11,21200.0,51.0601,51.0865,51.0513,51.0865,21200.0
2013-11-06 14:15:00,58.11,58.11,58.04,58.06,19800.0,51.0865,51.0865,51.0249,51.0425,19800.0
2013-11-06 14:20:00,58.07,58.1,58.06,58.1,19700.0,51.0513,51.0777,51.0425,51.0777,19700.0
2013-11-06 14:25:00,58.1,58.12,58.08,58.08,16500.0,51.0777,51.0953,51.0601,51.0601,16500.0
2013-11-06 14:30:00,58.09,58.13,58.09,58.12,9400.0,51.0689,51.104,51.0689,51.0953,9400.0
2013-11-06 14:35:00,58.12,58.15,58.12,58.15,16400.0,51.0953,51.1216,51.0953,51.1216,16400.0
2013-11-06 14:40:00,58.15,58.16,58.09,58.09,36800.0,51.1216,51.1304,51.0689,51.0689,36800.0
2013-11-06 14:45:00,58.09,58.11,58.08,58.1,19600.0,51.0689,51.0865,51.0601,51.0777,19600.0
2013-11-06 14:50:00,58.11,58.11,58.06,58.09,21100.0,51.0865,51.0865,51.0425,51.0689,21100.0
2013-11-06 14:55:00,58.09,58.1,58.07,58.1,13500.0,51.0689,51.0777,51.0513,51.0777,13500.0
2013-11-06 15:00:00,58.1,58.1,58.07,58.07,15100.0,51.0777,51.0777,51.0513,51.0513,15100.0
2013-11-06 15:05:00,58.07,58.07,58.06,58.06,11400.0,51.0513,51.0513,51.0425,51.0425,11400.0
2013-11-06 15:10:00,58.07,58.07,58.02,58.06,32900.0,51.0513,51.0513,51.0073,51.0425,32900.0
2013-11-06 15:15:00,58.07,58.1,58.07,58.09,15200.0,51.0513,51.0777,51.0513,51.0689,15200.0
2013-11-06 15:20:00,58.08,58.09,58.02,58.03,17200.0,51.0601,51.0689,51.0073,51.0161,17200.0
2013-11-06 15:25:00,58.03,58.03,57.97,57.99,21300.0,51.0161,51.0161,50.9634,50.981,21300.0
2013-11-06 15:30:00,57.99,58.0,57.95,57.97,18100.0,50.981,50.9898,50.9458,50.9634,18100.0
2013-11-06 15:35:00,57.97,57.97,57.94,57.94,15900.0,50.9634,50.9634,50.937,50.937,15900.0
2013-11-06 15:40:00,57.94,57.95,57.89,57.94,23200.0,50.937,50.9458,50.8931,50.937,23200.0
2013-11-06 15:45:00,57.94,57.98,57.93,57.93,26100.0,50.937,50.9722,50.9282,50.9282,26100.0
2013-11-06 15:50:00,57.94,57.98,57.92,57.98,52200.0,50.937,50.9722,50.9194,50.9722,52200.0
2013-11-06 15:55:00,57.98,58.02,57.96,58.0,66000.0,50.9722,51.0073,50.9546,50.9898,66000.0
2013-11-07 09:30:00,58.09,58.58,57.98,58.47,44900.0,51.0689,51.4997,50.9722,51.403,44900.0
2013-11-07 09:35:00,58.44,58.51,58.24,58.42,40400.0,51.3766,51.4381,51.2008,51.359,40400.0
2013-11-07 09:40:00,58.41,58.55,58.4,58.52,13300.0,51.3502,51.4733,51.3414,51.4469,13300.0
2013-11-07 09:45:00,58.53,58.59,58.49,58.52,19600.0,51.4557,51.5084,51.4205,51.4469,19600.0
2013-11-07 09:50:00,58.52,58.52,58.32,58.36,15000.0,51.4469,51.4469,51.2711,51.3062,15000.0
2013-11-07 09:55:00,58.35,58.35,58.12,58.2,45300.0,51.2975,51.2975,51.0953,51.1656,45300.0
2013-11-07 10:00:00,58.2,58.39,58.17,58.39,50700.0,51.1656,51.3326,51.1392,51.3326,50700.0
2013-11-07 10:05:00,58.4,58.48,58.35,58.35,39400.0,51.3414,51.4117,51.2975,51.2975,39400.0
2013-11-07 10:10:00,58.34,58.42,58.29,58.38,30200.0,51.2887,51.359,51.2447,51.3238,30200.0
2013-11-07 10:15:00,58.39,58.42,58.14,58.2,33200.0,51.3326,51.359,51.1128,51.1656,33200.0
2013-11-07 10:20:00,58.19,58.33,58.16,58.29,31700.0,51.1568,51.2799,51.1304,51.2447,31700.0
2013-11-07 10:25:00,58.29,58.3,58.26,58.28,20500.0,51.2447,51.2535,51.2183,51.2359,20500.0
2013-11-07 10:30:00,58.28,58.29,58.05,58.07,32300.0,51.2359,51.2447,51.0337,51.0513,32300.0
2013-11-07 10:35:00,58.07,58.07,57.93,58.04,25600.0,51.0513,51.0513,50.9282,51.0249,25600.0
2013-11-07 10:40:00,58.03,58.08,58.01,58.04,15600.0,51.0161,51.0601,50.9986,51.0249,15600.0
2013-11-07 10:45:00,58.04,58.08,57.98,58.05,26000.0,51.0249,51.0601,50.9722,51.0337,26000.0
2013-11-07 10:50:00,58.05,58.14,58.05,58.12,14500.0,51.0337,51.1128,51.0337,51.0953,14500.0
2013-11-07 10:55:00,58.13,58.14,58.09,58.1,15200.0,51.104,51.1128,51.0689,51.0777,15200.0
2013-11-07 11:00:00,58.08,58.08,57.93,58.05,14700.0,51.0601,51.0601,50.9282,51.0337,14700.0
2013-11-07 11:05:00,58.04,58.09,57.91,57.91,11100.0,51.0249,51.0689,50.9106,50.9106,11100.0
2013-11-07 11:10:00,57.94,57.99,57.85,57.86,8500.0,50.937,50.981,50.8579,50.8667,8500.0
2013-11-07 11:15:00,57.84,57.87,57.79,57.86,16000.0,50.8491,50.8755,50.8051,50.8667,16000.0
2013-11-07 11:20:00,57.86,57.93,57.84,57.91,17100.0,50.8667,50.9282,50.8491,50.9106,17100.0
2013-11-07 11:25:00,57.91,57.97,57.9,57.97,8700.0,50.9106,50.9634,50.9018,50.9634,8700.0
2013-11-07 11:30:00,57.97,58.09,57.94,58.09,18100.0,50.9634,51.0689,50.937,51.0689,18100.0
2013-11-07 11:35:00,58.1,58.1,58.06,58.06,6600.0,51.0777,51.0777,51.0425,51.0425,6600.0
2013-11-07 11:40:00,58.08,58.15,58.06,58.14,17000.0,51.0601,51.1216,51.0425,51.1128,17000.0
2013-11-07 11:45:00,58.15,58.19,58.12,58.19,17500.0,51.1216,51.1568,51.0953,51.1568,17500.0
2013-11-07 11:50:00,58.18,58.19,58.17,58.17,6100.0,51.148,51.1568,51.1392,51.1392,6100.0
2013-11-07 11:55:00,58.17,58.19,58.14,58.18,8200.0,51.1392,51.1568,51.1128,51.148,8200.0
2013-11-07 12:00:00,58.16,58.17,58.09,58.11,13300.0,51.1304,51.1392,51.0689,51.0865,13300.0
2013-11-07 12:05:00,58.12,58.14,58.1,58.1,6800.0,51.0953,51.1128,51.0777,51.0777,6800.0
2013-11-07 12:10:00,58.1,58.1,58.06,58.09,3900.0,51.0777,51.0777,51.0425,51.0689,3900.0
2013-11-07 12:15:00,58.09,58.11,58.0,58.03,21000.0,51.0689,51.0865,50.9898,51.0161,21000.0
2013-11-07 12:20:00,58.02,58.03,58.0,58.01,4200.0,51.0073,51.0161,50.9898,50.9986,4200.0
2013-11-07 12:25:00,58.01,58.01,57.89,57.92,5900.0,50.9986,50.9986,50.8931,50.9194,5900.0
2013-11-07 12:30:00,57.93,57.93,57.88,57.88,2800.0,50.9282,50.9282,50.8843,50.8843,2800.0
2013-11-07 12:35:00,57.88,57.88,57.79,57.83,5800.0,50.8843,50.8843,50.8051,50.8403,5800.0
2013-11-07 12:40:00,57.84,57.92,57.81,57.92,13400.0,50.8491,50.9194,50.8227,50.9194,13400.0
2013-11-07 12:45:00,57.92,57.92,57.87,57.88,4700.0,50.9194,50.9194,50.8755,50.8843,4700.0
2013-11-07 12:50:00,57.88,57.88,57.8,57.83,7600.0,50.8843,50.8843,50.8139,50.8403,7600.0
2013-11-07 12:55:00,57.84,57.84,57.81,57.83,3600.0,50.8491,50.8491,50.8227,50.8403,3600.0
2013-11-07 13:00:00,57.82,57.83,57.8,57.83,5500.0,50.8315,50.8403,50.8139,50.8403,5500.0
2013-11-07 13:05:00,57.83,57.83,57.79,57.81,7300.0,50.8403,50.8403,50.8051,50.8227,7300.0
2013-11-07 13:10:00,57.81,57.89,57.77,57.89,12100.0,50.8227,50.8931,50.7876,50.8931,12100.0
2013-11-07 13:15:00,57.88,57.89,57.84,57.84,14500.0,50.8843,50.8931,50.8491,50.8491,14500.0
2013-11-07 13:20:00,57.84,57.86,57.75,57.78,7800.0,50.8491,50.8667,50.77,50.7964,7800.0
2013-11-07 13:25:00,57.78,57.78,57.68,57.71,7700.0,50.7964,50.7964,50.7084,50.7348,7700.0
2013-11-07 13:30:00,57.69,57.76,57.67,57.73,6100.0,50.7172,50.7788,50.6996,50.7524,6100.0
2013-11-07 13:35:00,57.73,57.74,57.65,57.72,10800.0,50.7524,50.7612,50.6821,50.7436,10800.0
2013-11-07 13:40:00,57.72,57.72,57.65,57.71,10500.0,50.7436,50.7436,50.6821,50.7348,10500.0
2013-11-07 13:45:00,57.7,57.7,57.62,57.64,41700.0,50.726,50.726,50.6557,50.6733,41700.0
2013-11-07 13:50:00,57.64,57.66,57.56,57.56,22400.0,50.6733,50.6909,50.6029,50.6029,22400.0
2013-11-07 13:55:00,57.55,57.6,57.54,57.59,15100.0,50.5941,50.6381,50.5854,50.6293,15100.0
2013-11-07 14:00:00,57.58,57.58,57.43,57.45,15500.0,50.6205,50.6205,50.4887,50.5062,15500.0
2013-11-07 14:05:00,57.46,57.51,57.45,57.46,7800.0,50.515,50.559,50.5062,50.515,7800.0
2013-11-07 14:10:00,57.45,57.48,57.44,57.45,17400.0,50.5062,50.5326,50.4974,50.5062,17400.0
2013-11-07 14:15:00,57.46,57.48,57.39,57.46,23200.0,50.515,50.5326,50.4535,50.515,23200.0
2013-11-07 14:20:00,57.47,57.47,57.42,57.43,13900.0,50.5238,50.5238,50.4799,50.4887,13900.0
2013-11-07 14:25:00,57.42,57.43,57.34,57.34,18300.0,50.4799,50.4887,50.4095,50.4095,18300.0
2013-11-07 14:30:00,57.35,57.35,57.26,57.33,22800.0,50.4183,50.4183,50.3392,50.4007,22800.0
2013-11-07 14:35:00,57.31,57.32,57.23,57.25,48500.0,50.3832,50.3919,50.3128,50.3304,48500.0
2013-11-07 14:40:00,57.24,57.3,57.24,57.3,52700.0,50.3216,50.3744,50.3216,50.3744,52700.0
2013-11-07 14:45:00,57.31,57.42,57.31,57.41,17200.0,50.3832,50.4799,50.3832,50.4711,17200.0
2013-11-07 14:50:00,57.41,57.43,57.37,57.42,21000.0,50.4711,50.4887,50.4359,50.4799,21000.0
2013-11-07 14:55:00,57.41,57.45,57.41,57.42,7000.0,50.4711,50.5062,50.4711,50.4799,7000.0
2013-11-07 15:00:00,57.41,57.45,57.39,57.39,11700.0,50.4711,50.5062,50.4535,50.4535,11700.0
2013-11-07 15:05:00,57.39,57.41,57.33,57.33,11100.0,50.4535,50.4711,50.4007,50.4007,11100.0
2013-11-07 15:10:00,57.32,57.32,57.26,57.28,24200.0,50.3919,50.3919,50.3392,50.3568,24200.0
2013-11-07 15:15:00,57.28,57.31,57.25,57.27,14000.0,50.3568,50.3832,50.3304,50.348,14000.0
2013-11-07 15:20:00,57.26,57.28,57.14,57.15,39100.0,50.3392,50.3568,50.2337,50.2425,39100.0
2013-11-07 15:25:00,57.15,57.19,57.13,57.13,43800.0,50.2425,50.2777,50.2249,50.2249,43800.0
2013-11-07 15:30:00,57.13,57.15,57.01,57.06,54900.0,50.2249,50.2425,50.1194,50.1634,54900.0
2013-11-07 15:35:00,57.07,57.09,56.95,57.09,43900.0,50.1722,50.1897,50.0667,50.1897,43900.0
2013-11-07 15:40:00,57.1,57.12,57.0,57.11,81100.0,50.1985,50.2161,50.1106,50.2073,81100.0
2013-11-07 15:45:00,57.1,57.23,57.07,57.21,162000.0,50.1985,50.3128,50.1722,50.2952,162000.0
2013-11-07 15:50:00,57.21,57.36,57.2,57.22,156900.0,50.2952,50.4271,50.2865,50.304,156900.0
2013-11-07 15:55:00,57.23,57.35,57.18,57.22,245500.0,50.3128,50.4183,50.2689,50.304,245500.0
2013-11-08 09:30:00,57.19,57.31,57.04,57.04,19700.0,50.2777,50.3832,50.1458,50.1458,19700.0
2013-11-08 09:35:00,57.04,57.17,57.04,57.1,15100.0,50.1458,50.2601,50.1458,50.1985,15100.0
2013-11-08 09:40:00,57.07,57.23,57.04,57.21,7900.0,50.1722,50.3128,50.1458,50.2952,7900.0
2013-11-08 09:45:00,57.16,57.2,57.12,57.17,5500.0,50.2513,50.2865,50.2161,50.2601,5500.0
2013-11-08 09:50:00,57.17,57.22,57.07,57.07,14300.0,50.2601,50.304,50.1722,50.1722,14300.0
2013-11-08 09:55:00,57.05,57.05,56.84,56.97,34000.0,50.1546,50.1546,49.97,50.0843,34000.0
2013-11-08 10:00:00,56.97,57.04,56.81,56.96,37100.0,50.0843,50.1458,49.9436,50.0755,37100.0
2013-11-08 10:05:00,56.94,56.96,56.85,56.96,68700.0,50.0579,50.0755,49.9788,50.0755,68700.0
2013-11-08 10:10:00,56.94,57.05,56.9,57.04,18400.0,50.0579,50.1546,50.0227,50.1458,18400.0
2013-11-08 10:15:00,57.04,57.2,57.04,57.16,19100.0,50.1458,50.2865,50.1458,50.2513,19100.0
2013-11-08 10:20:00,57.14,57.21,57.04,57.15,28400.0,50.2337,50.2952,50.1458,50.2425,28400.0
2013-11-08 10:25:00,57.13,57.13,57.02,57.06,15200.0,50.2249,50.2249,50.1282,50.1634,15200.0
2013-11-08 10:30:00,57.09,57.15,57.06,57.09,30700.0,50.1897,50.2425,50.1634,50.1897,30700.0
2013-11-08 10:35:00,57.09,57.12,57.06,57.12,9200.0,50.1897,50.2161,50.1634,50.2161,9200.0
2013-11-08 10:40:00,57.12,57.21,57.12,57.15,39400.0,50.2161,50.2952,50.2161,50.2425,39400.0
2013-11-08 10:45:00,57.15,57.17,57.11,57.15,20700.0,50.2425,50.2601,50.2073,50.2425,20700.0
2013-11-08 10:50:00,57.15,57.22,57.13,57.2,8100.0,50.2425,50.304,50.2249,50.2865,8100.0
2013-11-08 10:55:00,57.19,57.29,57.19,57.23,10900.0,50.2777,50.3656,50.2777,50.3128,10900.0
2013-11-08 11:00:00,57.25,57.26,57.19,57.19,13600.0,50.3304,50.3392,50.2777,50.2777,13600.0
2013-11-08 11:05:00,57.19,57.2,57.08,57.14,16700.0,50.2777,50.2865,50.181,50.2337,16700.0
2013-11-08 11:10:00,57.15,57.25,57.14,57.21,35200.0,50.2425,50.3304,50.2337,50.2952,35200.0
2013-11-08 11:15:00,57.22,57.25,57.19,57.23,20300.0,50.304,50.3304,50.2777,50.3128,20300.0
2013-11-08 11:20:00,57.23,57.28,57.22,57.24,18700.0,50.3128,50.3568,50.304,50.3216,18700.0
2013-11-08 11:25:00,57.25,57.26,57.23,57.23,6300.0,50.3304,50.3392,50.3128,50.3128,6300.0
2013-11-08 11:30:00,57.21,57.24,57.2,57.24,5500.0,50.2952,50.3216,50.2865,50.3216,5500.0
2013-11-08 11:35:00,57.25,57.29,57.23,57.23,6700.0,50.3304,50.3656,50.3128,50.3128,6700.0
2013-11-08 11:40:00,57.24,57.25,57.22,57.23,3200.0,50.3216,50.3304,50.304,50.3128,3200.0
2013-11-08 11:45:00,57.23,57.23,57.18,57.21,8600.0,50.3128,50.3128,50.2689,50.2952,8600.0
2013-11-08 11:50:00,57.22,57.26,57.21,57.23,8900.0,50.304,50.3392,50.2952,50.3128,8900.0
2013-11-08 11:55:00,57.25,57.26,57.23,57.23,5700.0,50.3304,50.3392,50.3128,50.3128,5700.0
2013-11-08 12:00:00,57.23,57.28,57.23,57.24,3600.0,50.3128,50.3568,50.3128,50.3216,3600.0
2013-11-08 12:05:00,57.25,57.27,57.23,57.25,5800.0,50.3304,50.348,50.3128,50.3304,5800.0
2013-11-08 12:10:00,57.25,57.26,57.24,57.25,3600.0,50.3304,50.3392,50.3216,50.3304,3600.0
2013-11-08 12:15:00,57.25,57.25,57.18,57.19,15400.0,50.3304,50.3304,50.2689,50.2777,15400.0
2013-11-08 12:20:00,57.19,57.2,57.15,57.17,85900.0,50.2777,50.2865,50.2425,50.2601,85900.0
2013-11-08 12:25:00,57.18,57.23,57.18,57.2,2800.0,50.2689,50.3128,50.2689,50.2865,2800.0
2013-11-08 12:30:00,57.19,57.22,57.17,57.17,3500.0,50.2777,50.304,50.2601,50.2601,3500.0
2013-11-08 12:35:00,57.17,57.17,57.11,57.16,3600.0,50.2601,50.2601,50.2073,50.2513,3600.0
2013-11-08 12:40:00,57.15,57.16,57.11,57.11,1300.0,50.2425,50.2513,50.2073,50.2073,1300.0
2013-11-08 12:45:00,57.12,57.15,57.1,57.15,7200.0,50.2161,50.2425,50.1985,50.2425,7200.0
2013-11-08 12:50:00,57.15,57.16,57.13,57.13,2800.0,50.2425,50.2513,50.2249,50.2249,2800.0
2013-11-08 12:55:00,57.14,57.16,57.13,57.16,5000.0,50.2337,50.2513,50.2249,50.2513,5000.0
2013-11-08 13:00:00,57.15,57.15,57.06,57.07,6700.0,50.2425,50.2425,50.1634,50.1722,6700.0
2013-11-08 13:05:00,57.07,57.07,57.0,57.01,13400.0,50.1722,50.1722,50.1106,50.1194,13400.0
2013-11-08 13:10:00,57.01,57.07,57.01,57.07,8200.0,50.1194,50.1722,50.1194,50.1722,8200.0
2013-11-08 13:15:00,57.06,57.06,57.03,57.05,18500.0,50.1634,50.1634,50.137,50.1546,18500.0
2013-11-08 13:20:00,57.06,57.11,57.06,57.11,6300.0,50.1634,50.2073,50.1634,50.2073,6300.0
2013-11-08 13:25:00,57.11,57.21,57.11,57.19,4300.0,50.2073,50.2952,50.2073,50.2777,4300.0
2013-11-08 13:30:00,57.17,57.2,57.14,57.19,19900.0,50.2601,50.2865,50.2337,50.2777,19900.0
2013-11-08 13:35:00,57.2,57.2,57.18,57.19,3500.0,50.2865,50.2865,50.2689,50.2777,3500.0
2013-11-08 13:40:00,57.19,57.24,57.19,57.23,10700.0,50.2777,50.3216,50.2777,50.3128,10700.0
2013-11-08 13:45:00,57.23,57.32,57.23,57.28,8400.0,50.3128,50.3919,50.3128,50.3568,8400.0
2013-11-08 13:50:00,57.28,57.28,57.23,57.25,9800.0,50.3568,50.3568,50.3128,50.3304,9800.0
2013-11-08 13:55:00,57.25,57.27,57.25,57.26,3700.0,50.3304,50.348,50.3304,50.3392,3700.0
2013-11-08 14:00:00,57.26,57.32,57.25,57.31,7100.0,50.3392,50.3919,50.3304,50.3832,7100.0
2013-11-08 14:05:00,57.33,57.33,57.3,57.3,6600.0,50.4007,50.4007,50.3744,50.3744,6600.0
2013-11-08 14:10:00,57.3,57.31,57.29,57.3,2700.0,50.3744,50.3832,50.3656,50.3744,2700.0
2013-11-08 14:15:00,57.31,57.35,57.31,57.34,6500.0,50.3832,50.4183,50.3832,50.4095,6500.0
2013-11-08 14:20:00,57.33,57.36,57.32,57.34,14000.0,50.4007,50.4271,50.3919,50.4095,14000.0
2013-11-08 14:25:00,57.35,57.37,57.35,57.35,6500.0,50.4183,50.4359,50.4183,50.4183,6500.0
2013-11-08 14:30:00,57.37,57.38,57.34,57.36,21200.0,50.4359,50.4447,50.4095,50.4271,21200.0
2013-11-08 14:35:00,57.36,57.41,57.34,57.4,61600.0,50.4271,50.4711,50.4095,50.4623,61600.0
2013-11-08 14:40:00,57.39,57.39,57.34,57.34,8300.0,50.4535,50.4535,50.4095,50.4095,8300.0
2013-11-08 14:45:00,57.34,57.38,57.3,57.32,11600.0,50.4095,50.4447,50.3744,50.3919,11600.0
2013-11-08 14:50:00,57.32,57.32,57.24,57.25,9400.0,50.3919,50.3919,50.3216,50.3304,9400.0
2013-11-08 14:55:00,57.24,57.27,57.21,57.21,10300.0,50.3216,50.348,50.2952,50.2952,10300.0
2013-11-08 15:00:00,57.22,57.22,57.15,57.18,15900.0,50.304,50.304,50.2425,50.2689,15900.0
2013-11-08 15:05:00,57.18,57.21,57.17,57.21,9200.0,50.2689,50.2952,50.2601,50.2952,9200.0
2013-11-08 15:10:00,57.21,57.23,57.16,57.23,20000.0,50.2952,50.3128,50.2513,50.3128,20000.0
2013-11-08 15:15:00,57.22,57.22,57.18,57.19,28200.0,50.304,50.304,50.2689,50.2777,28200.0
2013-11-08 15:20:00,57.19,57.22,57.13,57.22,58000.0,50.2777,50.304,50.2249,50.304,58000.0
2013-11-08 15:25:00,57.24,57.29,57.23,57.25,27100.0,50.3216,50.3656,50.3128,50.3304,27100.0
2013-11-08 15:30:00,57.24,57.25,57.18,57.18,211000.0,50.3216,50.3304,50.2689,50.2689,211000.0
2013-11-08 15:35:00,57.17,57.17,57.11,57.12,60800.0,50.2601,50.2601,50.2073,50.2161,60800.0
2013-11-08 15:40:00,57.12,57.15,57.09,57.14,68900.0,50.2161,50.2425,50.1897,50.2337,68900.0
2013-11-08 15:45:00,57.14,57.24,57.14,57.24,81700.0,50.2337,50.3216,50.2337,50.3216,81700.0
2013-11-08 15:50:00,57.24,57.28,57.21,57.22,81900.0,50.3216,50.3568,50.2952,50.304,81900.0
2013-11-08 15:55:00,57.22,57.32,57.18,57.3,133600.0,50.304,50.3919,50.2689,50.3744,133600.0
2013-11-11 09:30:00,57.33,57.67,57.25,57.46,38700.0,50.4007,50.6996,50.3304,50.515,38700.0
2013-11-11 09:35:00,57.46,57.49,57.35,57.45,9900.0,50.515,50.5414,50.4183,50.5062,9900.0
2013-11-11 09:40:00,57.47,57.56,57.44,57.55,4500.0,50.5238,50.6029,50.4974,50.5941,4500.0
2013-11-11 09:45:00,57.57,57.71,57.47,57.71,15200.0,50.6117,50.7348,50.5238,50.7348,15200.0
2013-11-11 09:50:00,57.7,57.75,57.64,57.71,8400.0,50.726,50.77,50.6733,50.7348,8400.0
2013-11-11 09:55:00,57.71,57.71,57.6,57.68,12700.0,50.7348,50.7348,50.6381,50.7084,12700.0
2013-11-11 10:00:00,57.68,57.87,57.67,57.87,113200.0,50.7084,50.8755,50.6996,50.8755,113200.0
2013-11-11 10:05:00,57.87,57.89,57.76,57.77,14800.0,50.8755,50.8931,50.7788,50.7876,14800.0
2013-11-11 10:10:00,57.77,57.79,57.73,57.75,20600.0,50.7876,50.8051,50.7524,50.77,20600.0
2013-11-11 10:15:00,57.74,57.74,57.62,57.66,21600.0,50.7612,50.7612,50.6557,50.6909,21600.0
2013-11-11 10:20:00,57.65,57.68,57.6,57.66,47800.0,50.6821,50.7084,50.6381,50.6909,47800.0
2013-11-11 10:25:00,57.65,57.72,57.63,57.72,17400.0,50.6821,50.7436,50.6645,50.7436,17400.0
2013-11-11 10:30:00,57.72,57.77,57.7,57.7,14300.0,50.7436,50.7876,50.726,50.726,14300.0
2013-11-11 10:35:00,57.7,57.79,57.68,57.78,23900.0,50.726,50.8051,50.7084,50.7964,23900.0
2013-11-11 10:40:00,57.77,57.82,57.77,57.8,35800.0,50.7876,50.8315,50.7876,50.8139,35800.0
2013-11-11 10:45:00,57.8,57.91,57.8,57.89,24300.0,50.8139,50.9106,50.8139,50.8931,24300.0
2013-11-11 10:50:00,57.89,57.89,57.82,57.85,8700.0,50.8931,50.8931,50.8315,50.8579,8700.0
2013-11-11 10:55:00,57.86,57.86,57.8,57.84,5700.0,50.8667,50.8667,50.8139,50.8491,5700.0
2013-11-11 11:00:00,57.86,57.91,57.85,57.85,21000.0,50.8667,50.9106,50.8579,50.8579,21000.0
2013-11-11 11:05:00,57.85,57.9,57.85,57.86,14300.0,50.8579,50.9018,50.8579,50.8667,14300.0
2013-11-11 11:10:00,57.85,57.91,57.85,57.91,13500.0,50.8579,50.9106,50.8579,50.9106,13500.0
2013-11-11 11:15:00,57.91,58.01,57.91,57.99,18000.0,50.9106,50.9986,50.9106,50.981,18000.0
2013-11-11 11:20:00,57.98,57.98,57.95,57.97,16200.0,50.9722,50.9722,50.9458,50.9634,16200.0
2013-11-11 11:25:00,57.97,58.0,57.97,57.98,23100.0,50.9634,50.9898,50.9634,50.9722,23100.0
2013-11-11 11:30:00,57.99,58.02,57.99,58.0,8000.0,50.981,51.0073,50.981,50.9898,8000.0
2013-11-11 11:35:00,58.02,58.03,58.0,58.02,8300.0,51.0073,51.0161,50.9898,51.0073,8300.0
2013-11-11 11:40:00,58.02,58.08,58.02,58.07,9200.0,51.0073,51.0601,51.0073,51.0513,9200.0
2013-11-11 11:45:00,58.07,58.07,58.04,58.07,8800.0,51.0513,51.0513,51.0249,51.0513,8800.0
2013-11-11 11:50:00,58.08,58.12,58.05,58.09,22500.0,51.0601,51.0953,51.0337,51.0689,22500.0
2013-11-11 11:55:00,58.09,58.13,58.08,58.12,11600.0,51.0689,51.104,51.0601,51.0953,11600.0
2013-11-11 12:00:00,58.12,58.14,58.1,58.14,12800.0,51.0953,51.1128,51.0777,51.1128,12800.0
2013-11-11 12:05:00,58.14,58.25,58.11,58.11,41800.0,51.1128,51.2095,51.0865,51.0865,41800.0
2013-11-11 12:10:00,58.12,58.19,58.11,58.16,31700.0,51.0953,51.1568,51.0865,51.1304,31700.0
2013-11-11 12:15:00,58.16,58.21,58.15,58.2,12200.0,51.1304,51.1744,51.1216,51.1656,12200.0
2013-11-11 12:20:00,58.21,58.28,58.19,58.26,20700.0,51.1744,51.2359,51.1568,51.2183,20700.0
2013-11-11 12:25:00,58.24,58.27,58.19,58.27,22700.0,51.2008,51.2271,51.1568,51.2271,22700.0
2013-11-11 12:30:00,58.29,58.29,58.21,58.22,9700.0,51.2447,51.2447,51.1744,51.1832,9700.0
2013-11-11 12:35:00,58.22,58.25,58.21,58.24,9800.0,51.1832,51.2095,51.1744,51.2008,9800.0
2013-11-11 12:40:00,58.24,58.27,58.18,58.19,27600.0,51.2008,51.2271,51.148,51.1568,27600.0
2013-11-11 12:45:00,58.16,58.16,58.09,58.1,8600.0,51.1304,51.1304,51.0689,51.0777,8600.0
2013-11-11 12:50:00,58.1,58.15,58.1,58.15,12500.0,51.0777,51.1216,51.0777,51.1216,12500.0
2013-11-11 12:55:00,58.16,58.2,58.11,58.19,13000.0,51.1304,51.1656,51.0865,51.1568,13000.0
2013-11-11 13:00:00,58.2,58.2,58.18,58.19,4800.0,51.1656,51.1656,51.148,51.1568,4800.0
2013-11-11 13:05:00,58.16,58.18,58.12,58.15,17900.0,51.1304,51.148,51.0953,51.1216,17900.0
2013-11-11 13:10:00,58.16,58.17,58.14,58.14,7900.0,51.1304,51.1392,51.1128,51.1128,7900.0
2013-11-11 13:15:00,58.13,58.14,58.08,58.08,18400.0,51.104,51.1128,51.0601,51.0601,18400.0
2013-11-11 13:20:00,58.09,58.14,58.08,58.1,26000.0,51.0689,51.1128,51.0601,51.0777,26000.0
2013-11-11 13:25:00,58.09,58.1,58.08,58.09,4700.0,51.0689,51.0777,51.0601,51.0689,4700.0
2013-11-11 13:30:00,58.1,58.12,58.06,58.08,15000.0,51.0777,51.0953,51.0425,51.0601,15000.0
2013-11-11 13:35:00,58.07,58.07,58.06,58.07,3300.0,51.0513,51.0513,51.0425,51.0513,3300.0
2013-11-11 13:40:00,58.07,58.15,58.03,58.08,143600.0,51.0513,51.1216,51.0161,51.0601,143600.0
2013-11-11 13:45:00,58.09,58.11,58.05,58.09,20600.0,51.0689,51.0865,51.0337,51.0689,20600.0
2013-11-11 13:50:00,58.09,58.09,58.04,58.05,5900.0,51.0689,51.0689,51.0249,51.0337,5900.0
2013-11-11 13:55:00,58.04,58.06,58.04,58.04,4500.0,51.0249,51.0425,51.0249,51.0249,4500.0
2013-11-11 14:00:00,58.05,58.05,58.01,58.01,5900.0,51.0337,51.0337,50.9986,50.9986,5900.0
2013-11-11 14:05:00,58.01,58.05,58.0,58.04,19800.0,50.9986,51.0337,50.9898,51.0249,19800.0
2013-11-11 14:10:00,58.04,58.07,58.01,58.02,11700.0,51.0249,51.0513,50.9986,51.0073,11700.0
2013-11-11 14:15:00,58.01,58.07,58.01,58.03,22400.0,50.9986,51.0513,50.9986,51.0161,22400.0
2013-11-11 14:20:00,58.03,58.03,57.98,57.99,9100.0,51.0161,51.0161,50.9722,50.981,9100.0
2013-11-11 14:25:00,58.0,58.01,57.98,58.0,11800.0,50.9898,50.9986,50.9722,50.9898,11800.0
2013-11-11 14:30:00,58.0,58.0,57.95,57.95,4200.0,50.9898,50.9898,50.9458,50.9458,4200.0
2013-11-11 14:35:00,57.95,58.0,57.95,58.0,14800.0,50.9458,50.9898,50.9458,50.9898,14800.0
2013-11-11 14:40:00,57.99,58.0,57.99,58.0,8000.0,50.981,50.9898,50.981,50.9898,8000.0
2013-11-11 14:45:00,58.0,58.0,57.98,57.98,7100.0,50.9898,50.9898,50.9722,50.9722,7100.0
2013-11-11 14:50:00,57.98,57.99,57.98,57.98,8900.0,50.9722,50.981,50.9722,50.9722,8900.0
2013-11-11 14:55:00,57.98,58.0,57.98,58.0,11000.0,50.9722,50.9898,50.9722,50.9898,11000.0
2013-11-11 15:00:00,57.99,58.02,57.99,58.01,14900.0,50.981,51.0073,50.981,50.9986,14900.0
2013-11-11 15:05:00,58.02,58.03,58.0,58.01,14200.0,51.0073,51.0161,50.9898,50.9986,14200.0
2013-11-11 15:10:00,58.0,58.02,57.99,58.0,19000.0,50.9898,51.0073,50.981,50.9898,19000.0
2013-11-11 15:15:00,58.0,58.01,58.0,58.0,3800.0,50.9898,50.9986,50.9898,50.9898,3800.0
2013-11-11 15:20:00,58.0,58.02,58.0,58.02,10900.0,50.9898,51.0073,50.9898,51.0073,10900.0
2013-11-11 15:25:00,58.02,58.03,58.01,58.03,35400.0,51.0073,51.0161,50.9986,51.0161,35400.0
2013-11-11 15:30:00,58.03,58.03,58.02,58.03,9900.0,51.0161,51.0161,51.0073,51.0161,9900.0
2013-11-11 15:35:00,58.03,58.1,58.02,58.06,49700.0,51.0161,51.0777,51.0073,51.0425,49700.0
2013-11-11 15:40:00,58.06,58.13,58.05,58.13,45000.0,51.0425,51.104,51.0337,51.104,45000.0
2013-11-11 15:45:00,58.13,58.15,58.08,58.1,70500.0,51.104,51.1216,51.0601,51.0777,70500.0
2013-11-11 15:50:00,58.09,58.12,58.08,58.11,74500.0,51.0689,51.0953,51.0601,51.0865,74500.0
2013-11-11 15:55:00,58.11,58.12,57.94,58.01,248600.0,51.0865,51.0953,50.937,50.9986,248600.0
2013-11-12 09:30:00,58.0,58.08,57.83,57.9,23800.0,50.9898,51.0601,50.8403,50.9018,23800.0
2013-11-12 09:35:00,57.9,58.1,57.9,58.0,13200.0,50.9018,51.0777,50.9018,50.9898,13200.0
2013-11-12 09:40:00,58.01,58.12,58.0,58.0,8200.0,50.9986,51.0953,50.9898,50.9898,8200.0
2013-11-12 09:45:00,58.02,58.17,57.96,58.05,15000.0,51.0073,51.1392,50.9546,51.0337,15000.0
2013-11-12 09:50:00,58.03,58.12,58.02,58.07,64500.0,51.0161,51.0953,51.0073,51.0513,64500.0
2013-11-12 09:55:00,58.04,58.16,57.98,58.05,34500.0,51.0249,51.1304,50.9722,51.0337,34500.0
2013-11-12 10:00:00,58.04,58.27,58.04,58.08,142200.0,51.0249,51.2271,51.0249,51.0601,142200.0
2013-11-12 10:05:00,58.09,58.2,58.09,58.16,9900.0,51.0689,51.1656,51.0689,51.1304,9900.0
2013-11-12 10:10:00,58.16,58.17,58.1,58.16,8000.0,51.1304,51.1392,51.0777,51.1304,8000.0
2013-11-12 10:15:00,58.15,58.26,58.13,58.26,9600.0,51.1216,51.2183,51.104,51.2183,9600.0
2013-11-12 10:20:00,58.27,58.3,58.21,58.21,11000.0,51.2271,51.2535,51.1744,51.1744,11000.0
2013-11-12 10:25:00,58.21,58.28,58.21,58.26,24700.0,51.1744,51.2359,51.1744,51.2183,24700.0
2013-11-12 10:30:00,58.27,58.29,58.21,58.28,11000.0,51.2271,51.2447,51.1744,51.2359,11000.0
2013-11-12 10:35:00,58.28,58.29,58.21,58.24,23800.0,51.2359,51.2447,51.1744,51.2008,23800.0
2013-11-12 10:40:00,58.24,58.27,58.18,58.21,13300.0,51.2008,51.2271,51.148,51.1744,13300.0
2013-11-12 10:45:00,58.22,58.22,58.17,58.2,26600.0,51.1832,51.1832,51.1392,51.1656,26600.0
2013-11-12 10:50:00,58.19,58.22,58.16,58.18,18100.0,51.1568,51.1832,51.1304,51.148,18100.0
2013-11-12 10:55:00,58.19,58.2,58.16,58.19,14600.0,51.1568,51.1656,51.1304,51.1568,14600.0
2013-11-12 11:00:00,58.18,58.21,58.11,58.16,20100.0,51.148,51.1744,51.0865,51.1304,20100.0
2013-11-12 11:05:00,58.16,58.19,58.15,58.15,16400.0,51.1304,51.1568,51.1216,51.1216,16400.0
2013-11-12 11:10:00,58.15,58.24,58.14,58.18,22200.0,51.1216,51.2008,51.1128,51.148,22200.0
2013-11-12 11:15:00,58.18,58.22,58.16,58.19,10800.0,51.148,51.1832,51.1304,51.1568,10800.0
2013-11-12 11:20:00,58.21,58.22,58.11,58.18,10500.0,51.1744,51.1832,51.0865,51.148,10500.0
2013-11-12 11:25:00,58.19,58.24,58.17,58.23,8600.0,51.1568,51.2008,51.1392,51.192,8600.0
2013-11-12 11:30:00,58.24,58.32,58.21,58.32,17700.0,51.2008,51.2711,51.1744,51.2711,17700.0
2013-11-12 11:35:00,58.31,58.31,58.18,58.22,11100.0,51.2623,51.2623,51.148,51.1832,11100.0
2013-11-12 11:40:00,58.21,58.22,58.17,58.18,15100.0,51.1744,51.1832,51.1392,51.148,15100.0
2013-11-12 11:45:00,58.19,58.2,58.11,58.18,10600.0,51.1568,51.1656,51.0865,51.148,10600.0
2013-11-12 11:50:00,58.18,58.19,58.17,58.18,5000.0,51.148,51.1568,51.1392,51.148,5000.0
2013-11-12 11:55:00,58.17,58.18,58.09,58.11,30100.0,51.1392,51.148,51.0689,51.0865,30100.0
2013-11-12 12:00:00,58.11,58.14,58.08,58.13,17500.0,51.0865,51.1128,51.0601,51.104,17500.0
2013-11-12 12:05:00,58.12,58.14,58.03,58.05,34400.0,51.0953,51.1128,51.0161,51.0337,34400.0
2013-11-12 12:10:00,58.05,58.08,58.04,58.04,3100.0,51.0337,51.0601,51.0249,51.0249,3100.0
2013-11-12 12:15:00,58.04,58.13,58.03,58.12,7700.0,51.0249,51.104,51.0161,51.0953,7700.0
2013-11-12 12:20:00,58.1,58.1,57.99,58.0,14800.0,51.0777,51.0777,50.981,50.9898,14800.0
2013-11-12 12:25:00,57.99,58.0,57.96,58.0,12700.0,50.981,50.9898,50.9546,50.9898,12700.0
2013-11-12 12:30:00,58.0,58.05,58.0,58.03,19400.0,50.9898,51.0337,50.9898,51.0161,19400.0
2013-11-12 12:35:00,58.04,58.08,57.97,57.98,8300.0,51.0249,51.0601,50.9634,50.9722,8300.0
2013-11-12 12:40:00,57.99,58.04,57.99,58.04,6500.0,50.981,51.0249,50.981,51.0249,6500.0
2013-11-12 12:45:00,58.05,58.06,57.99,58.0,8700.0,51.0337,51.0425,50.981,50.9898,8700.0
2013-11-12 12:50:00,57.99,58.0,57.93,57.96,6600.0,50.981,50.9898,50.9282,50.9546,6600.0
2013-11-12 12:55:00,57.98,57.98,57.93,57.93,4800.0,50.9722,50.9722,50.9282,50.9282,4800.0
2013-11-12 13:00:00,57.94,57.99,57.94,57.99,5600.0,50.937,50.981,50.937,50.981,5600.0
2013-11-12 13:05:00,58.0,58.02,57.99,58.0,7000.0,50.9898,51.0073,50.981,50.9898,7000.0
2013-11-12 13:10:00,58.0,58.02,58.0,58.02,7300.0,50.9898,51.0073,50.9898,51.0073,7300.0
2013-11-12 13:15:00,58.01,58.03,57.99,58.03,6800.0,50.9986,51.0161,50.981,51.0161,6800.0
2013-11-12 13:20:00,58.03,58.05,58.01,58.05,8000.0,51.0161,51.0337,50.9986,51.0337,8000.0
2013-11-12 13:25:00,58.06,58.08,58.01,58.01,10700.0,51.0425,51.0601,50.9986,50.9986,10700.0
2013-11-12 13:30:00,58.02,58.03,57.92,57.92,8700.0,51.0073,51.0161,50.9194,50.9194,8700.0
2013-11-12 13:35:00,57.93,57.94,57.88,57.92,6800.0,50.9282,50.937,50.8843,50.9194,6800.0
2013-11-12 13:40:00,57.92,57.95,57.88,57.95,11000.0,50.9194,50.9458,50.8843,50.9458,11000.0
2013-11-12 13:45:00,57.96,58.08,57.96,58.08,16700.0,50.9546,51.0601,50.9546,51.0601,16700.0
2013-11-12 13:50:00,58.08,58.11,58.08,58.1,14100.0,51.0601,51.0865,51.0601,51.0777,14100.0
2013-11-12 13:55:00,58.11,58.13,58.09,58.1,13800.0,51.0865,51.104,51.0689,51.0777,13800.0
2013-11-12 14:00:00,58.09,58.16,58.09,58.13,10600.0,51.0689,51.1304,51.0689,51.104,10600.0
2013-11-12 14:05:00,58.12,58.12,58.08,58.1,7400.0,51.0953,51.0953,51.0601,51.0777,7400.0
2013-11-12 14:10:00,58.1,58.1,58.01,58.04,15400.0,51.0777,51.0777,50.9986,51.0249,15400.0
2013-11-12 14:15:00,58.04,58.04,58.0,58.02,10300.0,51.0249,51.0249,50.9898,51.0073,10300.0
2013-11-12 14:20:00,58.02,58.09,58.02,58.06,10900.0,51.0073,51.0689,51.0073,51.0425,10900.0
2013-11-12 14:25:00,58.05,58.05,57.93,57.93,8600.0,51.0337,51.0337,50.9282,50.9282,8600.0
2013-11-12 14:30:00,57.93,58.0,57.91,58.0,13900.0,50.9282,50.9898,50.9106,50.9898,13900.0
2013-11-12 14:35:00,58.0,58.03,57.99,58.03,11100.0,50.9898,51.0161,50.981,51.0161,11100.0
2013-11-12 14:40:00,58.03,58.14,58.02,58.12,27900.0,51.0161,51.1128,51.0073,51.0953,27900.0
2013-11-12 14:45:00,58.12,58.16,58.1,58.15,22100.0,51.0953,51.1304,51.0777,51.1216,22100.0
2013-11-12 14:50:00,58.16,58.19,58.15,58.16,23300.0,51.1304,51.1568,51.1216,51.1304,23300.0
2013-11-12 14:55:00,58.15,58.3,58.14,58.27,24800.0,51.1216,51.2535,51.1128,51.2271,24800.0
2013-11-12 15:00:00,58.27,58.29,58.24,58.26,21100.0,51.2271,51.2447,51.2008,51.2183,21100.0
2013-11-12 15:05:00,58.26,58.27,58.21,58.25,13500.0,51.2183,51.2271,51.1744,51.2095,13500.0
2013-11-12 15:10:00,58.25,58.26,58.2,58.24,19600.0,51.2095,51.2183,51.1656,51.2008,19600.0
2013-11-12 15:15:00,58.23,58.27,58.23,58.25,15500.0,51.192,51.2271,51.192,51.2095,15500.0
2013-11-12 15:20:00,58.26,58.28,58.21,58.22,25300.0,51.2183,51.2359,51.1744,51.1832,25300.0
2013-11-12 15:25:00,58.22,58.26,58.21,58.22,22000.0,51.1832,51.2183,51.1744,51.1832,22000.0
2013-11-12 15:30:00,58.23,58.27,58.23,58.26,41500.0,51.192,51.2271,51.192,51.2183,41500.0
2013-11-12 15:35:00,58.27,58.3,58.26,58.3,47400.0,51.2271,51.2535,51.2183,51.2535,47400.0
2013-11-12 15:40:00,58.29,58.45,58.29,58.44,82400.0,51.2447,51.3854,51.2447,51.3766,82400.0
2013-11-12 15:45:00,58.45,58.45,58.36,58.37,124700.0,51.3854,51.3854,51.3062,51.315,124700.0
2013-11-12 15:50:00,58.36,58.38,58.3,58.37,88700.0,51.3062,51.3238,51.2535,51.315,88700.0
2013-11-12 15:55:00,58.38,58.51,58.38,58.46,183600.0,51.3238,51.4381,51.3238,51.3942,183600.0
2013-11-13 09:30:00,58.34,58.46,58.21,58.46,16400.0,51.2887,51.3942,51.1744,51.3942,16400.0
2013-11-13 09:35:00,58.5,58.54,58.37,58.38,15200.0,51.4293,51.4645,51.315,51.3238,15200.0
2013-11-13 09:40:00,58.4,58.42,58.27,58.42,17400.0,51.3414,51.359,51.2271,51.359,17400.0
2013-11-13 09:45:00,58.41,58.46,58.34,58.37,14100.0,51.3502,51.3942,51.2887,51.315,14100.0
2013-11-13 09:50:00,58.36,58.38,58.31,58.31,18900.0,51.3062,51.3238,51.2623,51.2623,18900.0
2013-11-13 09:55:00,58.32,58.43,58.3,58.4,29900.0,51.2711,51.3678,51.2535,51.3414,29900.0
2013-11-13 10:00:00,58.39,58.59,58.38,58.55,18400.0,51.3326,51.5084,51.3238,51.4733,18400.0
2013-11-13 10:05:00,58.56,58.56,58.46,58.51,43400.0,51.4821,51.4821,51.3942,51.4381,43400.0
2013-11-13 10:10:00,58.5,58.59,58.5,58.52,41400.0,51.4293,51.5084,51.4293,51.4469,41400.0
2013-11-13 10:15:00,58.53,58.65,58.51,58.62,43400.0,51.4557,51.5612,51.4381,51.5348,43400.0
2013-11-13 10:20:00,58.61,58.64,58.56,58.59,12800.0,51.526,51.5524,51.4821,51.5084,12800.0
2013-11-13 10:25:00,58.59,58.72,58.59,58.68,11400.0,51.5084,51.6227,51.5084,51.5876,11400.0
2013-11-13 10:30:00,58.66,58.72,58.65,58.66,10200.0,51.57,51.6227,51.5612,51.57,10200.0
2013-11-13 10:35:00,58.65,58.69,58.64,58.69,21300.0,51.5612,51.5964,51.5524,51.5964,21300.0
2013-11-13 10:40:00,58.7,58.77,58.69,58.77,15200.0,51.6052,51.6667,51.5964,51.6667,15200.0
2013-11-13 10:45:00,58.77,58.81,58.76,58.77,25700.0,51.6667,51.7019,51.6579,51.6667,25700.0
2013-11-13 10:50:00,58.76,58.81,58.76,58.78,10000.0,51.6579,51.7019,51.6579,51.6755,10000.0
2013-11-13 10:55:00,58.77,58.78,58.67,58.67,8700.0,51.6667,51.6755,51.5788,51.5788,8700.0
2013-11-13 11:00:00,58.67,58.71,58.67,58.71,7500.0,51.5788,51.6139,51.5788,51.6139,7500.0
2013-11-13 11:05:00,58.71,58.71,58.68,58.7,13600.0,51.6139,51.6139,51.5876,51.6052,13600.0
2013-11-13 11:10:00,58.69,58.71,58.68,58.7,6400.0,51.5964,51.6139,51.5876,51.6052,6400.0
2013-11-13 11:15:00,58.7,58.71,58.65,58.65,7800.0,51.6052,51.6139,51.5612,51.5612,7800.0
2013-11-13 11:20:00,58.65,58.69,58.62,58.67,43100.0,51.5612,51.5964,51.5348,51.5788,43100.0
2013-11-13 11:25:00,58.68,58.74,58.68,58.73,9200.0,51.5876,51.6403,51.5876,51.6315,9200.0
2013-11-13 11:30:00,58.73,58.74,58.67,58.67,8100.0,51.6315,51.6403,51.5788,51.5788,8100.0
2013-11-13 11:35:00,58.66,58.7,58.61,58.64,60900.0,51.57,51.6052,51.526,51.5524,60900.0
2013-11-13 11:40:00,58.64,58.64,58.6,58.6,10800.0,51.5524,51.5524,51.5172,51.5172,10800.0
2013-11-13 11:45:00,58.59,58.59,58.57,58.58,8500.0,51.5084,51.5084,51.4909,51.4997,8500.0
2013-11-13 11:50:00,58.57,58.6,58.57,58.59,7600.0,51.4909,51.5172,51.4909,51.5084,7600.0
2013-11-13 11:55:00,58.59,58.75,58.59,58.75,17700.0,51.5084,51.6491,51.5084,51.6491,17700.0
2013-11-13 12:00:00,58.75,58.77,58.67,58.67,9600.0,51.6491,51.6667,51.5788,51.5788,9600.0
2013-11-13 12:05:00,58.66,58.66,58.61,58.62,4700.0,51.57,51.57,51.526,51.5348,4700.0
2013-11-13 12:10:00,58.61,58.63,58.6,58.63,3800.0,51.526,51.5436,51.5172,51.5436,3800.0
2013-11-13 12:15:00,58.63,58.65,58.63,58.64,7400.0,51.5436,51.5612,51.5436,51.5524,7400.0
2013-11-13 12:20:00,58.64,58.78,58.64,58.72,13400.0,51.5524,51.6755,51.5524,51.6227,13400.0
2013-11-13 12:25:00,58.72,58.76,58.68,58.7,33100.0,51.6227,51.6579,51.5876,51.6052,33100.0
2013-11-13 12:30:00,58.7,58.74,58.7,58.72,8400.0,51.6052,51.6403,51.6052,51.6227,8400.0
2013-11-13 12:35:00,58.73,58.73,58.68,58.68,3600.0,51.6315,51.6315,51.5876,51.5876,3600.0
2013-11-13 12:40:00,58.69,58.73,58.69,58.73,8100.0,51.5964,51.6315,51.5964,51.6315,8100.0
2013-11-13 12:45:00,58.73,58.73,58.69,58.72,16100.0,51.6315,51.6315,51.5964,51.6227,16100.0
2013-11-13 12:50:00,58.7,58.82,58.69,58.82,10500.0,51.6052,51.7106,51.5964,51.7106,10500.0
2013-11-13 12:55:00,58.82,58.83,58.75,58.76,13600.0,51.7106,51.7194,51.6491,51.6579,13600.0
2013-11-13 13:00:00,58.76,58.77,58.73,58.73,8000.0,51.6579,51.6667,51.6315,51.6315,8000.0
2013-11-13 13:05:00,58.72,58.72,58.69,58.7,2800.0,51.6227,51.6227,51.5964,51.6052,2800.0
2013-11-13 13:10:00,58.7,58.7,58.65,58.66,3100.0,51.6052,51.6052,51.5612,51.57,3100.0
2013-11-13 13:15:00,58.65,58.65,58.63,58.65,15100.0,51.5612,51.5612,51.5436,51.5612,15100.0
2013-11-13 13:20:00,58.66,58.69,58.66,58.68,7100.0,51.57,51.5964,51.57,51.5876,7100.0
2013-11-13 13:25:00,58.68,58.72,58.68,58.72,5100.0,51.5876,51.6227,51.5876,51.6227,5100.0
2013-11-13 13:30:00,58.73,58.76,58.72,58.76,6400.0,51.6315,51.6579,51.6227,51.6579,6400.0
2013-11-13 13:35:00,58.75,58.79,58.74,58.74,8800.0,51.6491,51.6843,51.6403,51.6403,8800.0
2013-11-13 13:40:00,58.75,58.76,58.74,58.74,2000.0,51.6491,51.6579,51.6403,51.6403,2000.0
2013-11-13 13:45:00,58.74,58.79,58.72,58.77,9600.0,51.6403,51.6843,51.6227,51.6667,9600.0
2013-11-13 13:50:00,58.76,58.76,58.72,58.75,4600.0,51.6579,51.6579,51.6227,51.6491,4600.0
2013-11-13 13:55:00,58.75,58.77,58.74,58.77,8200.0,51.6491,51.6667,51.6403,51.6667,8200.0
2013-11-13 14:00:00,58.76,58.78,58.76,58.78,7600.0,51.6579,51.6755,51.6579,51.6755,7600.0
2013-11-13 14:05:00,58.78,58.78,58.72,58.73,13300.0,51.6755,51.6755,51.6227,51.6315,13300.0
2013-11-13 14:10:00,58.73,58.73,58.67,58.69,13400.0,51.6315,51.6315,51.5788,51.5964,13400.0
2013-11-13 14:15:00,58.69,58.72,58.66,58.72,16600.0,51.5964,51.6227,51.57,51.6227,16600.0
2013-11-13 14:20:00,58.73,58.75,58.72,58.73,17400.0,51.6315,51.6491,51.6227,51.6315,17400.0
2013-11-13 14:25:00,58.73,58.73,58.72,58.73,3500.0,51.6315,51.6315,51.6227,51.6315,3500.0
2013-11-13 14:30:00,58.72,58.73,58.7,58.7,11000.0,51.6227,51.6315,51.6052,51.6052,11000.0
2013-11-13 14:35:00,58.71,58.71,58.66,58.66,7000.0,51.6139,51.6139,51.57,51.57,7000.0
2013-11-13 14:40:00,58.66,58.69,58.64,58.68,27400.0,51.57,51.5964,51.5524,51.5876,27400.0
2013-11-13 14:45:00,58.69,58.71,58.68,58.69,12000.0,51.5964,51.6139,51.5876,51.5964,12000.0
2013-11-13 14:50:00,58.69,58.71,58.68,58.71,11600.0,51.5964,51.6139,51.5876,51.6139,11600.0
2013-11-13 14:55:00,58.71,58.72,58.7,58.71,6900.0,51.6139,51.6227,51.6052,51.6139,6900.0
2013-11-13 15:00:00,58.7,58.73,58.7,58.72,13700.0,51.6052,51.6315,51.6052,51.6227,13700.0
2013-11-13 15:05:00,58.72,58.74,58.71,58.74,10100.0,51.6227,51.6403,51.6139,51.6403,10100.0
2013-11-13 15:10:00,58.73,58.83,58.73,58.82,39800.0,51.6315,51.7194,51.6315,51.7106,39800.0
2013-11-13 15:15:00,58.81,58.84,58.81,58.83,16100.0,51.7019,51.7282,51.7019,51.7194,16100.0
2013-11-13 15:20:00,58.83,58.87,58.82,58.87,16800.0,51.7194,51.7546,51.7106,51.7546,16800.0
2013-11-13 15:25:00,58.86,58.88,58.85,58.87,22100.0,51.7458,51.7634,51.737,51.7546,22100.0
2013-11-13 15:30:00,58.86,58.91,58.85,58.89,40000.0,51.7458,51.7898,51.737,51.7722,40000.0
2013-11-13 15:35:00,58.89,59.05,58.89,59.01,60500.0,51.7722,51.9129,51.7722,51.8777,60500.0
2013-11-13 15:40:00,59.0,59.1,58.98,59.08,38700.0,51.8689,51.9568,51.8513,51.9392,38700.0
2013-11-13 15:45:00,59.09,59.22,59.02,59.21,154000.0,51.948,52.0623,51.8865,52.0535,154000.0
2013-11-13 15:50:00,59.21,59.26,59.13,59.2,121400.0,52.0535,52.0975,51.9832,52.0447,121400.0
2013-11-13 15:55:00,59.19,59.3,59.19,59.24,242800.0,52.0359,52.1326,52.0359,52.0799,242800.0
2013-11-14 09:30:00,59.1,59.17,59.0,59.07,18100.0,51.9568,52.0183,51.8689,51.9304,18100.0
2013-11-14 09:35:00,59.05,59.32,59.05,59.2,23200.0,51.9129,52.1502,51.9129,52.0447,23200.0
2013-11-14 09:40:00,59.2,59.2,58.93,58.95,22600.0,52.0447,52.0447,51.8074,51.8249,22600.0
2013-11-14 09:45:00,58.96,58.98,58.76,58.76,57500.0,51.8337,51.8513,51.6579,51.6579,57500.0
2013-11-14 09:50:00,58.75,58.76,58.58,58.71,48800.0,51.6491,51.6579,51.4997,51.6139,48800.0
2013-11-14 09:55:00,58.74,58.75,58.66,58.75,19700.0,51.6403,51.6491,51.57,51.6491,19700.0
2013-11-14 10:00:00,58.74,58.82,58.69,58.69,41400.0,51.6403,51.7106,51.5964,51.5964,41400.0
2013-11-14 10:05:00,58.69,58.77,58.62,58.65,42600.0,51.5964,51.6667,51.5348,51.5612,42600.0
2013-11-14 10:10:00,58.66,58.72,58.63,58.7,27700.0,51.57,51.6227,51.5436,51.6052,27700.0
2013-11-14 10:15:00,58.71,58.83,58.7,58.81,21100.0,51.6139,51.7194,51.6052,51.7019,21100.0
2013-11-14 10:20:00,58.82,58.9,58.79,58.79,45900.0,51.7106,51.781,51.6843,51.6843,45900.0
2013-11-14 10:25:00,58.81,58.86,58.78,58.8,17900.0,51.7019,51.7458,51.6755,51.6931,17900.0
2013-11-14 10:30:00,58.82,59.03,58.8,58.99,15100.0,51.7106,51.8953,51.6931,51.8601,15100.0
2013-11-14 10:35:00,58.99,59.01,58.93,59.0,12500.0,51.8601,51.8777,51.8074,51.8689,12500.0
2013-11-14 10:40:00,59.02,59.02,58.89,58.92,8300.0,51.8865,51.8865,51.7722,51.7986,8300.0
2013-11-14 10:45:00,58.9,58.93,58.82,58.87,21300.0,51.781,51.8074,51.7106,51.7546,21300.0
2013-11-14 10:50:00,58.86,58.87,58.78,58.79,29700.0,51.7458,51.7546,51.6755,51.6843,29700.0
2013-11-14 10:55:00,58.79,58.79,58.71,58.76,11400.0,51.6843,51.6843,51.6139,51.6579,11400.0
2013-11-14 11:00:00,58.75,58.77,58.71,58.75,6900.0,51.6491,51.6667,51.6139,51.6491,6900.0
2013-11-14 11:05:00,58.76,58.84,58.75,58.79,10900.0,51.6579,51.7282,51.6491,51.6843,10900.0
2013-11-14 11:10:00,58.79,58.8,58.77,58.8,13700.0,51.6843,51.6931,51.6667,51.6931,13700.0
2013-11-14 11:15:00,58.8,58.87,58.8,58.86,17400.0,51.6931,51.7546,51.6931,51.7458,17400.0
2013-11-14 11:20:00,58.86,58.88,58.82,58.87,21200.0,51.7458,51.7634,51.7106,51.7546,21200.0
2013-11-14 11:25:00,58.87,58.94,58.85,58.85,12200.0,51.7546,51.8161,51.737,51.737,12200.0
2013-11-14 11:30:00,58.87,58.9,58.81,58.81,8700.0,51.7546,51.781,51.7019,51.7019,8700.0
2013-11-14 11:35:00,58.81,58.83,58.8,58.81,9100.0,51.7019,51.7194,51.6931,51.7019,9100.0
2013-11-14 11:40:00,58.81,58.85,58.78,58.82,7000.0,51.7019,51.737,51.6755,51.7106,7000.0
2013-11-14 11:45:00,58.83,58.86,58.81,58.82,6800.0,51.7194,51.7458,51.7019,51.7106,6800.0
2013-11-14 11:50:00,58.82,58.86,58.8,58.82,5100.0,51.7106,51.7458,51.6931,51.7106,5100.0
2013-11-14 11:55:00,58.82,58.86,58.81,58.82,18400.0,51.7106,51.7458,51.7019,51.7106,18400.0
2013-11-14 12:00:00,58.82,58.85,58.8,58.8,38500.0,51.7106,51.737,51.6931,51.6931,38500.0
2013-11-14 12:05:00,58.81,58.83,58.8,58.82,8000.0,51.7019,51.7194,51.6931,51.7106,8000.0
2013-11-14 12:10:00,58.82,58.84,58.81,58.84,8500.0,51.7106,51.7282,51.7019,51.7282,8500.0
2013-11-14 12:15:00,58.83,58.86,58.81,58.82,5700.0,51.7194,51.7458,51.7019,51.7106,5700.0
2013-11-14 12:20:00,58.82,58.83,58.81,58.83,27300.0,51.7106,51.7194,51.7019,51.7194,27300.0
2013-11-14 12:25:00,58.83,58.83,58.81,58.81,5000.0,51.7194,51.7194,51.7019,51.7019,5000.0
2013-11-14 12:30:00,58.81,58.82,58.76,58.77,22000.0,51.7019,51.7106,51.6579,51.6667,22000.0
2013-11-14 12:35:00,58.76,58.77,58.74,58.75,17000.0,51.6579,51.6667,51.6403,51.6491,17000.0
2013-11-14 12:40:00,58.75,58.77,58.72,58.77,25900.0,51.6491,51.6667,51.6227,51.6667,25900.0
2013-11-14 12:45:00,58.75,58.76,58.74,58.75,5500.0,51.6491,51.6579,51.6403,51.6491,5500.0
2013-11-14 12:50:00,58.74,58.75,58.73,58.74,8700.0,51.6403,51.6491,51.6315,51.6403,8700.0
2013-11-14 12:55:00,58.74,58.74,58.71,58.71,2400.0,51.6403,51.6403,51.6139,51.6139,2400.0
2013-11-14 13:00:00,58.72,58.73,58.7,58.72,35800.0,51.6227,51.6315,51.6052,51.6227,35800.0
2013-11-14 13:05:00,58.72,58.73,58.7,58.72,6900.0,51.6227,51.6315,51.6052,51.6227,6900.0
2013-11-14 13:10:00,58.71,58.72,58.67,58.72,16000.0,51.6139,51.6227,51.5788,51.6227,16000.0
2013-11-14 13:15:00,58.72,58.76,58.69,58.76,9600.0,51.6227,51.6579,51.5964,51.6579,9600.0
2013-11-14 13:20:00,58.75,58.75,58.7,58.72,11700.0,51.6491,51.6491,51.6052,51.6227,11700.0
2013-11-14 13:25:00,58.71,58.75,58.71,58.74,11200.0,51.6139,51.6491,51.6139,51.6403,11200.0
2013-11-14 13:30:00,58.74,58.77,58.71,58.73,15300.0,51.6403,51.6667,51.6139,51.6315,15300.0
2013-11-14 13:35:00,58.73,58.75,58.71,58.75,7100.0,51.6315,51.6491,51.6139,51.6491,7100.0
2013-11-14 13:40:00,58.75,58.78,58.74,58.75,20200.0,51.6491,51.6755,51.6403,51.6491,20200.0
2013-11-14 13:45:00,58.74,58.76,58.74,58.75,17900.0,51.6403,51.6579,51.6403,51.6491,17900.0
2013-11-14 13:50:00,58.75,58.78,58.71,58.77,11900.0,51.6491,51.6755,51.6139,51.6667,11900.0
2013-11-14 13:55:00,58.77,58.85,58.75,58.85,21600.0,51.6667,51.737,51.6491,51.737,21600.0
2013-11-14 14:00:00,58.87,58.89,58.86,58.88,22300.0,51.7546,51.7722,51.7458,51.7634,22300.0
2013-11-14 14:05:00,58.89,58.9,58.83,58.83,11300.0,51.7722,51.781,51.7194,51.7194,11300.0
2013-11-14 14:10:00,58.82,58.86,58.82,58.83,11600.0,51.7106,51.7458,51.7106,51.7194,11600.0
2013-11-14 14:15:00,58.83,58.88,58.83,58.88,9400.0,51.7194,51.7634,51.7194,51.7634,9400.0
2013-11-14 14:20:00,58.88,58.93,58.86,58.92,40700.0,51.7634,51.8074,51.7458,51.7986,40700.0
2013-11-14 14:25:00,58.92,59.0,58.92,58.99,73900.0,51.7986,51.8689,51.7986,51.8601,73900.0
2013-11-14 14:30:00,59.0,59.06,58.98,58.99,24700.0,51.8689,51.9216,51.8513,51.8601,24700.0
2013-11-14 14:35:00,58.99,59.06,58.99,59.06,18600.0,51.8601,51.9216,51.8601,51.9216,18600.0
2013-11-14 14:40:00,59.06,59.09,59.05,59.09,12800.0,51.9216,51.948,51.9129,51.948,12800.0
2013-11-14 14:45:00,59.08,59.12,59.08,59.11,16900.0,51.9392,51.9744,51.9392,51.9656,16900.0
2013-11-14 14:50:00,59.11,59.11,59.04,59.06,21700.0,51.9656,51.9656,51.9041,51.9216,21700.0
2013-11-14 14:55:00,59.06,59.08,59.06,59.06,10200.0,51.9216,51.9392,51.9216,51.9216,10200.0
2013-11-14 15:00:00,59.05,59.13,59.05,59.13,20500.0,51.9129,51.9832,51.9129,51.9832,20500.0
2013-11-14 15:05:00,59.13,59.19,59.11,59.19,27600.0,51.9832,52.0359,51.9656,52.0359,27600.0
2013-11-14 15:10:00,59.19,59.3,59.19,59.28,24800.0,52.0359,52.1326,52.0359,52.1151,24800.0
2013-11-14 15:15:00,59.27,59.27,59.24,59.26,26400.0,52.1063,52.1063,52.0799,52.0975,26400.0
2013-11-14 15:20:00,59.25,59.27,59.24,59.27,35500.0,52.0887,52.1063,52.0799,52.1063,35500.0
2013-11-14 15:25:00,59.26,59.28,59.25,59.25,20600.0,52.0975,52.1151,52.0887,52.0887,20600.0
2013-11-14 15:30:00,59.25,59.29,59.24,59.29,29000.0,52.0887,52.1238,52.0799,52.1238,29000.0
2013-11-14 15:35:00,59.29,59.31,59.26,59.31,34600.0,52.1238,52.1414,52.0975,52.1414,34600.0
2013-11-14 15:40:00,59.31,59.42,59.31,59.41,53300.0,52.1414,52.2381,52.1414,52.2293,53300.0
2013-11-14 15:45:00,59.39,59.43,59.36,59.39,86000.0,52.2118,52.2469,52.1854,52.2118,86000.0
2013-11-14 15:50:00,59.39,59.46,59.38,59.44,98600.0,52.2118,52.2733,52.203,52.2557,98600.0
2013-11-14 15:55:00,59.44,59.51,59.42,59.5,188000.0,52.2557,52.3173,52.2381,52.3085,188000.0
2013-11-15 09:30:00,59.22,59.26,58.83,59.03,240200.0,52.0623,52.0975,51.7194,51.8953,240200.0
2013-11-15 09:35:00,59.05,59.31,59.02,59.16,45400.0,51.9129,52.1414,51.8865,52.0096,45400.0
2013-11-15 09:40:00,59.16,59.5,59.16,59.43,38400.0,52.0096,52.3085,52.0096,52.2469,38400.0
2013-11-15 09:45:00,59.41,59.43,59.3,59.33,52100.0,52.2293,52.2469,52.1326,52.159,52100.0
2013-11-15 09:50:00,59.33,59.38,59.22,59.3,34100.0,52.159,52.203,52.0623,52.1326,34100.0
2013-11-15 09:55:00,59.32,59.37,59.24,59.24,18900.0,52.1502,52.1942,52.0799,52.0799,18900.0
2013-11-15 10:00:00,59.24,59.35,59.22,59.29,59000.0,52.0799,52.1766,52.0623,52.1238,59000.0
2013-11-15 10:05:00,59.29,59.29,59.24,59.29,33600.0,52.1238,52.1238,52.0799,52.1238,33600.0
2013-11-15 10:10:00,59.29,59.29,59.25,59.26,27000.0,52.1238,52.1238,52.0887,52.0975,27000.0
2013-11-15 10:15:00,59.25,59.27,58.96,58.98,56000.0,52.0887,52.1063,51.8337,51.8513,56000.0
2013-11-15 10:20:00,58.98,59.04,58.86,58.89,30400.0,51.8513,51.9041,51.7458,51.7722,30400.0
2013-11-15 10:25:00,58.91,58.96,58.91,58.93,23600.0,51.7898,51.8337,51.7898,51.8074,23600.0
2013-11-15 10:30:00,58.93,58.95,58.85,58.85,43400.0,51.8074,51.8249,51.737,51.737,43400.0
2013-11-15 10:35:00,58.86,58.86,58.7,58.75,34700.0,51.7458,51.7458,51.6052,51.6491,34700.0
2013-11-15 10:40:00,58.74,58.79,58.73,58.78,22000.0,51.6403,51.6843,51.6315,51.6755,22000.0
2013-11-15 10:45:00,58.78,58.8,58.74,58.76,35300.0,51.6755,51.6931,51.6403,51.6579,35300.0
2013-11-15 10:50:00,58.76,58.8,58.71,58.72,21100.0,51.6579,51.6931,51.6139,51.6227,21100.0
2013-11-15 10:55:00,58.72,58.74,58.67,58.67,16600.0,51.6227,51.6403,51.5788,51.5788,16600.0
2013-11-15 11:00:00,58.67,58.71,58.67,58.71,25400.0,51.5788,51.6139,51.5788,51.6139,25400.0
2013-11-15 11:05:00,58.71,58.71,58.66,58.69,14300.0,51.6139,51.6139,51.57,51.5964,14300.0
2013-11-15 11:10:00,58.69,58.79,58.68,58.74,15500.0,51.5964,51.6843,51.5876,51.6403,15500.0
2013-11-15 11:15:00,58.74,58.81,58.72,58.77,46900.0,51.6403,51.7019,51.6227,51.6667,46900.0
2013-11-15 11:20:00,58.77,58.97,58.77,58.87,85200.0,51.6667,51.8425,51.6667,51.7546,85200.0
2013-11-15 11:25:00,58.86,58.91,58.78,58.78,26300.0,51.7458,51.7898,51.6755,51.6755,26300.0
2013-11-15 11:30:00,58.79,58.9,58.75,58.88,72900.0,51.6843,51.781,51.6491,51.7634,72900.0
2013-11-15 11:35:00,58.88,58.93,58.74,58.78,62800.0,51.7634,51.8074,51.6403,51.6755,62800.0
2013-11-15 11:40:00,58.78,58.79,58.73,58.78,10100.0,51.6755,51.6843,51.6315,51.6755,10100.0
2013-11-15 11:45:00,58.78,58.86,58.78,58.85,49300.0,51.6755,51.7458,51.6755,51.737,49300.0
2013-11-15 11:50:00,58.87,58.88,58.77,58.77,22700.0,51.7546,51.7634,51.6667,51.6667,22700.0
2013-11-15 11:55:00,58.77,58.77,58.66,58.66,11700.0,51.6667,51.6667,51.57,51.57,11700.0
2013-11-15 12:00:00,58.65,58.67,58.63,58.64,12700.0,51.5612,51.5788,51.5436,51.5524,12700.0
2013-11-15 12:05:00,58.65,58.72,58.65,58.72,17100.0,51.5612,51.6227,51.5612,51.6227,17100.0
2013-11-15 12:10:00,58.72,58.77,58.72,58.75,40600.0,51.6227,51.6667,51.6227,51.6491,40600.0
2013-11-15 12:15:00,58.74,58.74,58.71,58.71,10200.0,51.6403,51.6403,51.6139,51.6139,10200.0
2013-11-15 12:20:00,58.71,58.71,58.69,58.7,18400.0,51.6139,51.6139,51.5964,51.6052,18400.0
2013-11-15 12:25:00,58.7,58.72,58.7,58.71,11700.0,51.6052,51.6227,51.6052,51.6139,11700.0
2013-11-15 12:30:00,58.72,58.82,58.72,58.8,13000.0,51.6227,51.7106,51.6227,51.6931,13000.0
2013-11-15 12:35:00,58.8,58.8,58.76,58.76,14200.0,51.6931,51.6931,51.6579,51.6579,14200.0
2013-11-15 12:40:00,58.76,58.78,58.73,58.78,14600.0,51.6579,51.6755,51.6315,51.6755,14600.0
2013-11-15 12:45:00,58.79,58.79,58.74,58.74,11000.0,51.6843,51.6843,51.6403,51.6403,11000.0
2013-11-15 12:50:00,58.73,58.74,58.7,58.73,16600.0,51.6315,51.6403,51.6052,51.6315,16600.0
2013-11-15 12:55:00,58.72,58.75,58.7,58.75,55500.0,51.6227,51.6491,51.6052,51.6491,55500.0
2013-11-15 13:00:00,58.75,58.77,58.74,58.75,28100.0,51.6491,51.6667,51.6403,51.6491,28100.0
2013-11-15 13:05:00,58.75,58.76,58.72,58.72,10300.0,51.6491,51.6579,51.6227,51.6227,10300.0
2013-11-15 13:10:00,58.71,58.71,58.64,58.64,10000.0,51.6139,51.6139,51.5524,51.5524,10000.0
2013-11-15 13:15:00,58.64,58.64,58.56,58.63,27100.0,51.5524,51.5524,51.4821,51.5436,27100.0
2013-11-15 13:20:00,58.61,58.65,58.61,58.64,8500.0,51.526,51.5612,51.526,51.5524,8500.0
2013-11-15 13:25:00,58.63,58.71,58.63,58.66,15700.0,51.5436,51.6139,51.5436,51.57,15700.0
2013-11-15 13:30:00,58.67,58.7,58.66,58.67,11000.0,51.5788,51.6052,51.57,51.5788,11000.0
2013-11-15 13:35:00,58.67,58.72,58.67,58.69,24300.0,51.5788,51.6227,51.5788,51.5964,24300.0
2013-11-15 13:40:00,58.69,58.7,58.66,58.68,23700.0,51.5964,51.6052,51.57,51.5876,23700.0
2013-11-15 13:45:00,58.68,58.73,58.68,58.7,17300.0,51.5876,51.6315,51.5876,51.6052,17300.0
2013-11-15 13:50:00,58.7,58.71,58.68,58.7,18000.0,51.6052,51.6139,51.5876,51.6052,18000.0
2013-11-15 13:55:00,58.7,58.7,58.68,58.69,9800.0,51.6052,51.6052,51.5876,51.5964,9800.0
2013-11-15 14:00:00,58.69,58.72,58.66,58.72,17400.0,51.5964,51.6227,51.57,51.6227,17400.0
2013-11-15 14:05:00,58.72,58.84,58.72,58.82,52400.0,51.6227,51.7282,51.6227,51.7106,52400.0
2013-11-15 14:10:00,58.82,59.02,58.81,59.02,57100.0,51.7106,51.8865,51.7019,51.8865,57100.0
2013-11-15 14:15:00,59.03,59.06,58.98,59.0,32500.0,51.8953,51.9216,51.8513,51.8689,32500.0
2013-11-15 14:20:00,58.99,59.02,58.98,59.02,24800.0,51.8601,51.8865,51.8513,51.8865,24800.0
2013-11-15 14:25:00,59.03,59.09,59.03,59.07,20600.0,51.8953,51.948,51.8953,51.9304,20600.0
2013-11-15 14:30:00,59.07,59.1,59.04,59.06,84400.0,51.9304,51.9568,51.9041,51.9216,84400.0
2013-11-15 14:35:00,59.08,59.1,59.04,59.04,21100.0,51.9392,51.9568,51.9041,51.9041,21100.0
2013-11-15 14:40:00,59.04,59.04,58.93,58.93,28000.0,51.9041,51.9041,51.8074,51.8074,28000.0
2013-11-15 14:45:00,58.93,58.93,58.85,58.9,100700.0,51.8074,51.8074,51.737,51.781,100700.0
2013-11-15 14:50:00,58.91,58.93,58.9,58.91,34600.0,51.7898,51.8074,51.781,51.7898,34600.0
2013-11-15 14:55:00,58.91,59.0,58.91,59.0,62800.0,51.7898,51.8689,51.7898,51.8689,62800.0
2013-11-15 15:00:00,59.01,59.15,59.01,59.15,56500.0,51.8777,52.0008,51.8777,52.0008,56500.0
2013-11-15 15:05:00,59.15,59.21,59.13,59.14,85400.0,52.0008,52.0535,51.9832,51.992,85400.0
2013-11-15 15:10:00,59.15,59.19,59.14,59.19,46500.0,52.0008,52.0359,51.992,52.0359,46500.0
2013-11-15 15:15:00,59.19,59.28,59.19,59.22,48000.0,52.0359,52.1151,52.0359,52.0623,48000.0
2013-11-15 15:20:00,59.21,59.23,59.17,59.18,66600.0,52.0535,52.0711,52.0183,52.0271,66600.0
2013-11-15 15:25:00,59.17,59.2,59.17,59.2,39800.0,52.0183,52.0447,52.0183,52.0447,39800.0
2013-11-15 15:30:00,59.2,59.25,59.19,59.2,55000.0,52.0447,52.0887,52.0359,52.0447,55000.0
2013-11-15 15:35:00,59.2,59.2,59.17,59.18,57300.0,52.0447,52.0447,52.0183,52.0271,57300.0
2013-11-15 15:40:00,59.17,59.17,59.1,59.15,77900.0,52.0183,52.0183,51.9568,52.0008,77900.0
2013-11-15 15:45:00,59.16,59.2,59.13,59.13,99100.0,52.0096,52.0447,51.9832,51.9832,99100.0
2013-11-15 15:50:00,59.14,59.18,59.14,59.16,100800.0,51.992,52.0271,51.992,52.0096,100800.0
2013-11-15 15:55:00,59.17,59.27,59.14,59.25,209300.0,52.0183,52.1063,51.992,52.0887,209300.0
2013-11-18 09:30:00,59.44,59.55,59.22,59.33,34500.0,52.2557,52.3524,52.0623,52.159,34500.0
2013-11-18 09:35:00,59.33,59.56,59.33,59.42,21600.0,52.159,52.3612,52.159,52.2381,21600.0
2013-11-18 09:40:00,59.37,59.39,59.2,59.26,17000.0,52.1942,52.2118,52.0447,52.0975,17000.0
2013-11-18 09:45:00,59.24,59.24,59.05,59.06,27800.0,52.0799,52.0799,51.9129,51.9216,27800.0
2013-11-18 09:50:00,59.08,59.2,59.07,59.17,30800.0,51.9392,52.0447,51.9304,52.0183,30800.0
2013-11-18 09:55:00,59.17,59.18,58.93,58.96,25900.0,52.0183,52.0271,51.8074,51.8337,25900.0
2013-11-18 10:00:00,58.95,58.96,58.78,58.82,22400.0,51.8249,51.8337,51.6755,51.7106,22400.0
2013-11-18 10:05:00,58.8,58.83,58.72,58.78,34000.0,51.6931,51.7194,51.6227,51.6755,34000.0
2013-11-18 10:10:00,58.78,58.87,58.69,58.82,16700.0,51.6755,51.7546,51.5964,51.7106,16700.0
2013-11-18 10:15:00,58.83,58.87,58.79,58.79,25500.0,51.7194,51.7546,51.6843,51.6843,25500.0
2013-11-18 10:20:00,58.78,58.87,58.71,58.86,20000.0,51.6755,51.7546,51.6139,51.7458,20000.0
2013-11-18 10:25:00,58.86,58.9,58.81,58.89,111800.0,51.7458,51.781,51.7019,51.7722,111800.0
2013-11-18 10:30:00,58.91,58.93,58.89,58.91,11200.0,51.7898,51.8074,51.7722,51.7898,11200.0
2013-11-18 10:35:00,58.92,58.92,58.86,58.86,3800.0,51.7986,51.7986,51.7458,51.7458,3800.0
2013-11-18 10:40:00,58.88,58.98,58.86,58.95,26000.0,51.7634,51.8513,51.7458,51.8249,26000.0
2013-11-18 10:45:00,58.95,58.98,58.91,58.97,22000.0,51.8249,51.8513,51.7898,51.8425,22000.0
2013-11-18 10:50:00,58.96,59.06,58.96,59.05,36100.0,51.8337,51.9216,51.8337,51.9129,36100.0
2013-11-18 10:55:00,59.04,59.11,59.04,59.08,13500.0,51.9041,51.9656,51.9041,51.9392,13500.0
2013-11-18 11:00:00,59.08,59.16,59.08,59.08,22900.0,51.9392,52.0096,51.9392,51.9392,22900.0
2013-11-18 11:05:00,59.09,59.09,59.03,59.07,6800.0,51.948,51.948,51.8953,51.9304,6800.0
2013-11-18 11:10:00,59.04,59.08,59.04,59.06,55100.0,51.9041,51.9392,51.9041,51.9216,55100.0
2013-11-18 11:15:00,59.06,59.09,59.04,59.05,35600.0,51.9216,51.948,51.9041,51.9129,35600.0
2013-11-18 11:20:00,59.05,59.05,59.02,59.04,12900.0,51.9129,51.9129,51.8865,51.9041,12900.0
2013-11-18 11:25:00,59.04,59.04,59.03,59.04,6600.0,51.9041,51.9041,51.8953,51.9041,6600.0
2013-11-18 11:30:00,59.03,59.05,59.0,59.01,14500.0,51.8953,51.9129,51.8689,51.8777,14500.0
2013-11-18 11:35:00,59.02,59.04,58.98,58.98,6300.0,51.8865,51.9041,51.8513,51.8513,6300.0
2013-11-18 11:40:00,58.99,59.01,58.97,58.97,21800.0,51.8601,51.8777,51.8425,51.8425,21800.0
2013-11-18 11:45:00,58.97,58.98,58.92,58.92,4500.0,51.8425,51.8513,51.7986,51.7986,4500.0
2013-11-18 11:50:00,58.92,58.94,58.92,58.92,3500.0,51.7986,51.8161,51.7986,51.7986,3500.0
2013-11-18 11:55:00,58.93,58.93,58.8,58.8,16800.0,51.8074,51.8074,51.6931,51.6931,16800.0
2013-11-18 12:00:00,58.8,58.84,58.79,58.82,17800.0,51.6931,51.7282,51.6843,51.7106,17800.0
2013-11-18 12:05:00,58.82,58.86,58.81,58.86,6200.0,51.7106,51.7458,51.7019,51.7458,6200.0
2013-11-18 12:10:00,58.84,58.84,58.77,58.79,10400.0,51.7282,51.7282,51.6667,51.6843,10400.0
2013-11-18 12:15:00,58.77,58.8,58.77,58.8,5100.0,51.6667,51.6931,51.6667,51.6931,5100.0
2013-11-18 12:20:00,58.8,58.85,58.8,58.84,11300.0,51.6931,51.737,51.6931,51.7282,11300.0
2013-11-18 12:25:00,58.84,58.86,58.82,58.84,4300.0,51.7282,51.7458,51.7106,51.7282,4300.0
2013-11-18 12:30:00,58.84,58.86,58.82,58.85,9300.0,51.7282,51.7458,51.7106,51.737,9300.0
2013-11-18 12:35:00,58.86,58.86,58.79,58.8,8200.0,51.7458,51.7458,51.6843,51.6931,8200.0
2013-11-18 12:40:00,58.81,58.82,58.8,58.8,3400.0,51.7019,51.7106,51.6931,51.6931,3400.0
2013-11-18 12:45:00,58.82,58.83,58.79,58.8,19100.0,51.7106,51.7194,51.6843,51.6931,19100.0
2013-11-18 12:50:00,58.79,58.79,58.75,58.76,4700.0,51.6843,51.6843,51.6491,51.6579,4700.0
2013-11-18 12:55:00,58.79,58.79,58.73,58.74,3300.0,51.6843,51.6843,51.6315,51.6403,3300.0
2013-11-18 13:00:00,58.74,58.77,58.73,58.77,5700.0,51.6403,51.6667,51.6315,51.6667,5700.0
2013-11-18 13:05:00,58.76,58.77,58.73,58.76,6500.0,51.6579,51.6667,51.6315,51.6579,6500.0
2013-11-18 13:10:00,58.77,58.77,58.73,58.73,7900.0,51.6667,51.6667,51.6315,51.6315,7900.0
2013-11-18 13:15:00,58.74,58.74,58.72,58.72,6500.0,51.6403,51.6403,51.6227,51.6227,6500.0
2013-11-18 13:20:00,58.72,58.73,58.72,58.73,8200.0,51.6227,51.6315,51.6227,51.6315,8200.0
2013-11-18 13:25:00,58.72,58.73,58.71,58.73,5900.0,51.6227,51.6315,51.6139,51.6315,5900.0
2013-11-18 13:30:00,58.72,58.74,58.68,58.68,21700.0,51.6227,51.6403,51.5876,51.5876,21700.0
2013-11-18 13:35:00,58.7,58.71,58.67,58.7,9300.0,51.6052,51.6139,51.5788,51.6052,9300.0
2013-11-18 13:40:00,58.7,58.75,58.69,58.7,11400.0,51.6052,51.6491,51.5964,51.6052,11400.0
2013-11-18 13:45:00,58.7,58.71,58.68,58.71,4400.0,51.6052,51.6139,51.5876,51.6139,4400.0
2013-11-18 13:50:00,58.71,58.71,58.64,58.67,11900.0,51.6139,51.6139,51.5524,51.5788,11900.0
2013-11-18 13:55:00,58.66,58.68,58.65,58.66,6200.0,51.57,51.5876,51.5612,51.57,6200.0
2013-11-18 14:00:00,58.66,58.68,58.66,58.68,6800.0,51.57,51.5876,51.57,51.5876,6800.0
2013-11-18 14:05:00,58.69,58.72,58.69,58.7,12700.0,51.5964,51.6227,51.5964,51.6052,12700.0
2013-11-18 14:10:00,58.69,58.71,58.69,58.7,5300.0,51.5964,51.6139,51.5964,51.6052,5300.0
2013-11-18 14:15:00,58.7,58.75,58.68,58.73,19200.0,51.6052,51.6491,51.5876,51.6315,19200.0
2013-11-18 14:20:00,58.74,58.79,58.73,58.74,26100.0,51.6403,51.6843,51.6315,51.6403,26100.0
2013-11-18 14:25:00,58.75,58.82,58.75,58.81,28900.0,51.6491,51.7106,51.6491,51.7019,28900.0
2013-11-18 14:30:00,58.82,58.91,58.81,58.91,35300.0,51.7106,51.7898,51.7019,51.7898,35300.0
2013-11-18 14:35:00,58.92,58.93,58.85,58.9,38200.0,51.7986,51.8074,51.737,51.781,38200.0
2013-11-18 14:40:00,58.9,58.92,58.88,58.92,31700.0,51.781,51.7986,51.7634,51.7986,31700.0
2013-11-18 14:45:00,58.93,58.93,58.83,58.85,49700.0,51.8074,51.8074,51.7194,51.737,49700.0
2013-11-18 14:50:00,58.85,58.95,58.85,58.94,20400.0,51.737,51.8249,51.737,51.8161,20400.0
2013-11-18 14:55:00,58.95,59.03,58.95,59.02,34100.0,51.8249,51.8953,51.8249,51.8865,34100.0
2013-11-18 15:00:00,59.01,59.02,58.94,58.94,22800.0,51.8777,51.8865,51.8161,51.8161,22800.0
2013-11-18 15:05:00,58.94,59.03,58.92,59.0,60500.0,51.8161,51.8953,51.7986,51.8689,60500.0
2013-11-18 15:10:00,59.0,59.01,58.83,58.84,40600.0,51.8689,51.8777,51.7194,51.7282,40600.0
2013-11-18 15:15:00,58.84,58.87,58.8,58.84,39300.0,51.7282,51.7546,51.6931,51.7282,39300.0
2013-11-18 15:20:00,58.84,58.85,58.78,58.78,26200.0,51.7282,51.737,51.6755,51.6755,26200.0
2013-11-18 15:25:00,58.77,58.77,58.65,58.75,118000.0,51.6667,51.6667,51.5612,51.6491,118000.0
2013-11-18 15:30:00,58.74,58.75,58.65,58.74,54100.0,51.6403,51.6491,51.5612,51.6403,54100.0
2013-11-18 15:35:00,58.74,58.87,58.74,58.86,30700.0,51.6403,51.7546,51.6403,51.7458,30700.0
2013-11-18 15:40:00,58.87,58.97,58.86,58.96,52000.0,51.7546,51.8425,51.7458,51.8337,52000.0
2013-11-18 15:45:00,58.96,58.99,58.91,58.95,65800.0,51.8337,51.8601,51.7898,51.8249,65800.0
2013-11-18 15:50:00,58.94,58.97,58.85,58.85,77400.0,51.8161,51.8425,51.737,51.737,77400.0
2013-11-18 15:55:00,58.86,58.93,58.8,58.87,167800.0,51.7458,51.8074,51.6931,51.7546,167800.0
2013-11-19 09:30:00,58.79,59.13,58.64,59.04,21600.0,51.6843,51.9832,51.5524,51.9041,21600.0
2013-11-19 09:35:00,59.04,59.12,58.9,59.02,31100.0,51.9041,51.9744,51.781,51.8865,31100.0
2013-11-19 09:40:00,59.05,59.05,58.85,58.92,19000.0,51.9129,51.9129,51.737,51.7986,19000.0
2013-11-19 09:45:00,58.91,59.0,58.83,58.85,130900.0,51.7898,51.8689,51.7194,51.737,130900.0
2013-11-19 09:50:00,58.88,59.09,58.85,59.04,54100.0,51.7634,51.948,51.737,51.9041,54100.0
2013-11-19 09:55:00,59.1,59.22,59.07,59.17,18400.0,51.9568,52.0623,51.9304,52.0183,18400.0
2013-11-19 10:00:00,59.21,59.37,59.12,59.36,72400.0,52.0535,52.1942,51.9744,52.1854,72400.0
2013-11-19 10:05:00,59.35,59.37,59.23,59.26,117600.0,52.1766,52.1942,52.0711,52.0975,117600.0
2013-11-19 10:10:00,59.27,59.36,59.24,59.28,21000.0,52.1063,52.1854,52.0799,52.1151,21000.0
2013-11-19 10:15:00,59.3,59.46,59.3,59.36,57800.0,52.1326,52.2733,52.1326,52.1854,57800.0
2013-11-19 10:20:00,59.36,59.4,59.31,59.38,18300.0,52.1854,52.2205,52.1414,52.203,18300.0
2013-11-19 10:25:00,59.36,59.41,59.36,59.41,12100.0,52.1854,52.2293,52.1854,52.2293,12100.0
2013-11-19 10:30:00,59.41,59.43,59.38,59.38,31600.0,52.2293,52.2469,52.203,52.203,31600.0
2013-11-19 10:35:00,59.38,59.43,59.38,59.39,55000.0,52.203,52.2469,52.203,52.2118,55000.0
2013-11-19 10:40:00,59.4,59.4,59.27,59.29,24100.0,52.2205,52.2205,52.1063,52.1238,24100.0
2013-11-19 10:45:00,59.29,59.36,59.24,59.34,40500.0,52.1238,52.1854,52.0799,52.1678,40500.0
2013-11-19 10:50:00,59.32,59.47,59.27,59.42,37000.0,52.1502,52.2821,52.1063,52.2381,37000.0
2013-11-19 10:55:00,59.45,59.49,59.39,59.48,17600.0,52.2645,52.2997,52.2118,52.2909,17600.0
2013-11-19 11:00:00,59.47,59.5,59.4,59.4,14300.0,52.2821,52.3085,52.2205,52.2205,14300.0
2013-11-19 11:05:00,59.4,59.49,59.4,59.43,69800.0,52.2205,52.2997,52.2205,52.2469,69800.0
2013-11-19 11:10:00,59.44,59.45,59.34,59.34,14600.0,52.2557,52.2645,52.1678,52.1678,14600.0
2013-11-19 11:15:00,59.34,59.36,59.32,59.32,4100.0,52.1678,52.1854,52.1502,52.1502,4100.0
2013-11-19 11:20:00,59.34,59.36,59.34,59.35,5300.0,52.1678,52.1854,52.1678,52.1766,5300.0
2013-11-19 11:25:00,59.33,59.38,59.32,59.38,4500.0,52.159,52.203,52.1502,52.203,4500.0
2013-11-19 11:30:00,59.37,59.41,59.35,59.41,12600.0,52.1942,52.2293,52.1766,52.2293,12600.0
2013-11-19 11:35:00,59.41,59.42,59.39,59.4,8600.0,52.2293,52.2381,52.2118,52.2205,8600.0
2013-11-19 11:40:00,59.39,59.41,59.36,59.39,41900.0,52.2118,52.2293,52.1854,52.2118,41900.0
2013-11-19 11:45:00,59.37,59.41,59.37,59.41,68300.0,52.1942,52.2293,52.1942,52.2293,68300.0
2013-11-19 11:50:00,59.41,59.42,59.38,59.42,10900.0,52.2293,52.2381,52.203,52.2381,10900.0
2013-11-19 11:55:00,59.44,59.44,59.38,59.42,9600.0,52.2557,52.2557,52.203,52.2381,9600.0
2013-11-19 12:00:00,59.42,59.43,59.37,59.39,8200.0,52.2381,52.2469,52.1942,52.2118,8200.0
2013-11-19 12:05:00,59.38,59.46,59.38,59.42,8900.0,52.203,52.2733,52.203,52.2381,8900.0
2013-11-19 12:10:00,59.43,59.47,59.4,59.45,13400.0,52.2469,52.2821,52.2205,52.2645,13400.0
2013-11-19 12:15:00,59.45,59.47,59.45,59.45,10200.0,52.2645,52.2821,52.2645,52.2645,10200.0
2013-11-19 12:20:00,59.46,59.47,59.45,59.47,12300.0,52.2733,52.2821,52.2645,52.2821,12300.0
2013-11-19 12:25:00,59.47,59.48,59.43,59.45,24100.0,52.2821,52.2909,52.2469,52.2645,24100.0
2013-11-19 12:30:00,59.45,59.45,59.39,59.44,7500.0,52.2645,52.2645,52.2118,52.2557,7500.0
2013-11-19 12:35:00,59.44,59.47,59.4,59.4,4200.0,52.2557,52.2821,52.2205,52.2205,4200.0
2013-11-19 12:40:00,59.41,59.41,59.33,59.35,5300.0,52.2293,52.2293,52.159,52.1766,5300.0
2013-11-19 12:45:00,59.37,59.39,59.36,59.38,2400.0,52.1942,52.2118,52.1854,52.203,2400.0
2013-11-19 12:50:00,59.37,59.37,59.31,59.33,4200.0,52.1942,52.1942,52.1414,52.159,4200.0
2013-11-19 12:55:00,59.32,59.32,59.25,59.25,4800.0,52.1502,52.1502,52.0887,52.0887,4800.0
2013-11-19 13:00:00,59.26,59.32,59.26,59.27,60700.0,52.0975,52.1502,52.0975,52.1063,60700.0
2013-11-19 13:05:00,59.25,59.3,59.22,59.23,35100.0,52.0887,52.1326,52.0623,52.0711,35100.0
2013-11-19 13:10:00,59.22,59.24,59.17,59.19,20500.0,52.0623,52.0799,52.0183,52.0359,20500.0
2013-11-19 13:15:00,59.19,59.28,59.17,59.28,59700.0,52.0359,52.1151,52.0183,52.1151,59700.0
2013-11-19 13:20:00,59.27,59.29,59.21,59.21,19700.0,52.1063,52.1238,52.0535,52.0535,19700.0
2013-11-19 13:25:00,59.22,59.25,59.21,59.22,10100.0,52.0623,52.0887,52.0535,52.0623,10100.0
2013-11-19 13:30:00,59.23,59.27,59.2,59.25,13200.0,52.0711,52.1063,52.0447,52.0887,13200.0
2013-11-19 13:35:00,59.24,59.27,59.19,59.23,12900.0,52.0799,52.1063,52.0359,52.0711,12900.0
2013-11-19 13:40:00,59.22,59.31,59.22,59.3,7700.0,52.0623,52.1414,52.0623,52.1326,7700.0
2013-11-19 13:45:00,59.3,59.3,59.24,59.25,11700.0,52.1326,52.1326,52.0799,52.0887,11700.0
2013-11-19 13:50:00,59.25,59.28,59.19,59.23,59400.0,52.0887,52.1151,52.0359,52.0711,59400.0
2013-11-19 13:55:00,59.21,59.25,59.19,59.24,13100.0,52.0535,52.0887,52.0359,52.0799,13100.0
2013-11-19 14:00:00,59.25,59.33,59.24,59.27,8900.0,52.0887,52.159,52.0799,52.1063,8900.0
2013-11-19 14:05:00,59.28,59.31,59.22,59.23,16900.0,52.1151,52.1414,52.0623,52.0711,16900.0
2013-11-19 14:10:00,59.21,59.25,59.21,59.23,8300.0,52.0535,52.0887,52.0535,52.0711,8300.0
2013-11-19 14:15:00,59.22,59.25,59.22,59.24,8000.0,52.0623,52.0887,52.0623,52.0799,8000.0
2013-11-19 14:20:00,59.24,59.25,59.21,59.21,16400.0,52.0799,52.0887,52.0535,52.0535,16400.0
2013-11-19 14:25:00,59.21,59.22,58.97,59.02,103800.0,52.0535,52.0623,51.8425,51.8865,103800.0
2013-11-19 14:30:00,59.02,59.07,59.01,59.05,52400.0,51.8865,51.9304,51.8777,51.9129,52400.0
2013-11-19 14:35:00,59.03,59.13,59.03,59.11,44000.0,51.8953,51.9832,51.8953,51.9656,44000.0
2013-11-19 14:40:00,59.11,59.14,59.06,59.1,31400.0,51.9656,51.992,51.9216,51.9568,31400.0
2013-11-19 14:45:00,59.1,59.11,59.06,59.06,24100.0,51.9568,51.9656,51.9216,51.9216,24100.0
2013-11-19 14:50:00,59.07,59.07,59.01,59.01,28400.0,51.9304,51.9304,51.8777,51.8777,28400.0
2013-11-19 14:55:00,59.0,59.0,58.95,58.98,56400.0,51.8689,51.8689,51.8249,51.8513,56400.0
2013-11-19 15:00:00,58.98,59.0,58.96,58.96,30600.0,51.8513,51.8689,51.8337,51.8337,30600.0
2013-11-19 15:05:00,58.96,59.04,58.95,58.98,54400.0,51.8337,51.9041,51.8249,51.8513,54400.0
2013-11-19 15:10:00,58.98,58.98,58.88,58.93,27700.0,51.8513,51.8513,51.7634,51.8074,27700.0
2013-11-19 15:15:00,58.93,58.98,58.93,58.94,34400.0,51.8074,51.8513,51.8074,51.8161,34400.0
2013-11-19 15:20:00,58.93,58.94,58.9,58.9,40800.0,51.8074,51.8161,51.781,51.781,40800.0
2013-11-19 15:25:00,58.9,58.98,58.81,58.81,123900.0,51.781,51.8513,51.7019,51.7019,123900.0
2013-11-19 15:30:00,58.82,58.84,58.74,58.77,47200.0,51.7106,51.7282,51.6403,51.6667,47200.0
2013-11-19 15:35:00,58.77,58.81,58.75,58.75,35500.0,51.6667,51.7019,51.6491,51.6491,35500.0
2013-11-19 15:40:00,58.75,58.76,58.67,58.67,67800.0,51.6491,51.6579,51.5788,51.5788,67800.0
2013-11-19 15:45:00,58.68,58.71,58.65,58.68,101500.0,51.5876,51.6139,51.5612,51.5876,101500.0
2013-11-19 15:50:00,58.68,58.83,58.65,58.73,167600.0,51.5876,51.7194,51.5612,51.6315,167600.0
2013-11-19 15:55:00,58.73,58.78,58.58,58.68,343800.0,51.6315,51.6755,51.4997,51.5876,343800.0
2013-11-20 09:30:00,58.8,59.05,58.78,58.85,36300.0,51.6931,51.9129,51.6755,51.737,36300.0
2013-11-20 09:35:00,58.9,58.91,58.78,58.85,6800.0,51.781,51.7898,51.6755,51.737,6800.0
2013-11-20 09:40:00,58.87,59.01,58.74,58.94,703100.0,51.7546,51.8777,51.6403,51.8161,703100.0
2013-11-20 09:45:00,59.01,59.12,58.62,58.82,84600.0,51.8777,51.9744,51.5348,51.7106,84600.0
2013-11-20 09:50:00,58.82,58.82,58.48,58.49,83000.0,51.7106,51.7106,51.4117,51.4205,83000.0
2013-11-20 09:55:00,58.52,58.79,58.49,58.75,35600.0,51.4469,51.6843,51.4205,51.6491,35600.0
2013-11-20 10:00:00,58.76,58.78,58.54,58.7,22000.0,51.6579,51.6755,51.4645,51.6052,22000.0
2013-11-20 10:05:00,58.7,58.74,58.55,58.58,17800.0,51.6052,51.6403,51.4733,51.4997,17800.0
2013-11-20 10:10:00,58.58,58.69,58.56,58.68,20100.0,51.4997,51.5964,51.4821,51.5876,20100.0
2013-11-20 10:15:00,58.69,58.7,58.6,58.62,21300.0,51.5964,51.6052,51.5172,51.5348,21300.0
2013-11-20 10:20:00,58.63,58.95,58.63,58.85,40900.0,51.5436,51.8249,51.5436,51.737,40900.0
2013-11-20 10:25:00,58.85,58.88,58.74,58.74,17400.0,51.737,51.7634,51.6403,51.6403,17400.0
2013-11-20 10:30:00,58.73,58.76,58.71,58.73,15200.0,51.6315,51.6579,51.6139,51.6315,15200.0
2013-11-20 10:35:00,58.72,58.9,58.72,58.9,37700.0,51.6227,51.781,51.6227,51.781,37700.0
2013-11-20 10:40:00,58.91,58.91,58.76,58.83,40600.0,51.7898,51.7898,51.6579,51.7194,40600.0
2013-11-20 10:45:00,58.84,59.02,58.84,58.99,13600.0,51.7282,51.8865,51.7282,51.8601,13600.0
2013-11-20 10:50:00,59.0,59.03,58.96,58.96,74600.0,51.8689,51.8953,51.8337,51.8337,74600.0
2013-11-20 10:55:00,58.96,58.96,58.71,58.73,28000.0,51.8337,51.8337,51.6139,51.6315,28000.0
2013-11-20 11:00:00,58.74,58.74,58.56,58.64,17600.0,51.6403,51.6403,51.4821,51.5524,17600.0
2013-11-20 11:05:00,58.65,58.8,58.63,58.74,27900.0,51.5612,51.6931,51.5436,51.6403,27900.0
2013-11-20 11:10:00,58.73,58.73,58.66,58.69,17100.0,51.6315,51.6315,51.57,51.5964,17100.0
2013-11-20 11:15:00,58.69,58.72,58.68,58.69,12700.0,51.5964,51.6227,51.5876,51.5964,12700.0
2013-11-20 11:20:00,58.71,58.73,58.68,58.71,14000.0,51.6139,51.6315,51.5876,51.6139,14000.0
2013-11-20 11:25:00,58.71,58.86,58.69,58.86,38000.0,51.6139,51.7458,51.5964,51.7458,38000.0
2013-11-20 11:30:00,58.85,58.87,58.79,58.79,48100.0,51.737,51.7546,51.6843,51.6843,48100.0
2013-11-20 11:35:00,58.8,58.83,58.79,58.82,18800.0,51.6931,51.7194,51.6843,51.7106,18800.0
2013-11-20 11:40:00,58.79,58.84,58.78,58.8,25200.0,51.6843,51.7282,51.6755,51.6931,25200.0
2013-11-20 11:45:00,58.78,58.79,58.65,58.66,33200.0,51.6755,51.6843,51.5612,51.57,33200.0
2013-11-20 11:50:00,58.68,58.76,58.68,58.74,13300.0,51.5876,51.6579,51.5876,51.6403,13300.0
2013-11-20 11:55:00,58.73,58.77,58.72,58.75,13000.0,51.6315,51.6667,51.6227,51.6491,13000.0
2013-11-20 12:00:00,58.75,58.81,58.69,58.8,41900.0,51.6491,51.7019,51.5964,51.6931,41900.0
2013-11-20 12:05:00,58.79,58.79,58.69,58.72,17800.0,51.6843,51.6843,51.5964,51.6227,17800.0
2013-11-20 12:10:00,58.71,58.76,58.66,58.72,16500.0,51.6139,51.6579,51.57,51.6227,16500.0
2013-11-20 12:15:00,58.72,58.77,58.72,58.74,16400.0,51.6227,51.6667,51.6227,51.6403,16400.0
2013-11-20 12:20:00,58.75,58.76,58.69,58.69,71700.0,51.6491,51.6579,51.5964,51.5964,71700.0
2013-11-20 12:25:00,58.7,58.73,58.63,58.67,57800.0,51.6052,51.6315,51.5436,51.5788,57800.0
2013-11-20 12:30:00,58.7,58.73,58.63,58.68,30400.0,51.6052,51.6315,51.5436,51.5876,30400.0
2013-11-20 12:35:00,58.69,58.75,58.64,58.65,48300.0,51.5964,51.6491,51.5524,51.5612,48300.0
2013-11-20 12:40:00,58.64,58.73,58.63,58.65,63400.0,51.5524,51.6315,51.5436,51.5612,63400.0
2013-11-20 12:45:00,58.65,58.69,58.62,58.62,59800.0,51.5612,51.5964,51.5348,51.5348,59800.0
2013-11-20 12:50:00,58.63,58.67,58.56,58.62,42700.0,51.5436,51.5788,51.4821,51.5348,42700.0
2013-11-20 12:55:00,58.62,58.7,58.61,58.69,17400.0,51.5348,51.6052,51.526,51.5964,17400.0
2013-11-20 13:00:00,58.69,58.75,58.68,58.68,8200.0,51.5964,51.6491,51.5876,51.5876,8200.0
2013-11-20 13:05:00,58.67,58.69,58.63,58.68,16000.0,51.5788,51.5964,51.5436,51.5876,16000.0
2013-11-20 13:10:00,58.68,58.71,58.6,58.63,22600.0,51.5876,51.6139,51.5172,51.5436,22600.0
2013-11-20 13:15:00,58.62,58.62,58.56,58.58,10700.0,51.5348,51.5348,51.4821,51.4997,10700.0
2013-11-20 13:20:00,58.57,58.6,58.55,58.55,9400.0,51.4909,51.5172,51.4733,51.4733,9400.0
2013-11-20 13:25:00,58.56,58.56,58.5,58.54,16300.0,51.4821,51.4821,51.4293,51.4645,16300.0
2013-11-20 13:30:00,58.54,58.6,58.52,58.57,16100.0,51.4645,51.5172,51.4469,51.4909,16100.0
2013-11-20 13:35:00,58.58,58.58,58.5,58.51,52700.0,51.4997,51.4997,51.4293,51.4381,52700.0
2013-11-20 13:40:00,58.5,58.57,58.48,58.54,71800.0,51.4293,51.4909,51.4117,51.4645,71800.0
2013-11-20 13:45:00,58.55,58.55,58.53,58.54,37500.0,51.4733,51.4733,51.4557,51.4645,37500.0
2013-11-20 13:50:00,58.53,58.54,58.49,58.51,44500.0,51.4557,51.4645,51.4205,51.4381,44500.0
2013-11-20 13:55:00,58.52,58.52,58.48,58.48,31800.0,51.4469,51.4469,51.4117,51.4117,31800.0
2013-11-20 14:00:00,58.48,58.5,58.27,58.49,51600.0,51.4117,51.4293,51.2271,51.4205,51600.0
2013-11-20 14:05:00,58.48,58.5,58.4,58.44,19600.0,51.4117,51.4293,51.3414,51.3766,19600.0
2013-11-20 14:10:00,58.45,58.46,58.29,58.3,18000.0,51.3854,51.3942,51.2447,51.2535,18000.0
2013-11-20 14:15:00,58.29,58.36,58.22,58.3,67900.0,51.2447,51.3062,51.1832,51.2535,67900.0
2013-11-20 14:20:00,58.31,58.32,58.2,58.3,65000.0,51.2623,51.2711,51.1656,51.2535,65000.0
2013-11-20 14:25:00,58.29,58.34,58.23,58.29,65000.0,51.2447,51.2887,51.192,51.2447,65000.0
2013-11-20 14:30:00,58.29,58.43,58.29,58.42,62800.0,51.2447,51.3678,51.2447,51.359,62800.0
2013-11-20 14:35:00,58.41,58.45,58.38,58.39,47000.0,51.3502,51.3854,51.3238,51.3326,47000.0
2013-11-20 14:40:00,58.39,58.39,58.24,58.3,17300.0,51.3326,51.3326,51.2008,51.2535,17300.0
2013-11-20 14:45:00,58.3,58.34,58.29,58.29,18900.0,51.2535,51.2887,51.2447,51.2447,18900.0
2013-11-20 14:50:00,58.3,58.33,58.23,58.26,21300.0,51.2535,51.2799,51.192,51.2183,21300.0
2013-11-20 14:55:00,58.28,58.29,58.2,58.25,16400.0,51.2359,51.2447,51.1656,51.2095,16400.0
2013-11-20 15:00:00,58.25,58.25,58.15,58.16,27200.0,51.2095,51.2095,51.1216,51.1304,27200.0
2013-11-20 15:05:00,58.17,58.24,58.13,58.18,46100.0,51.1392,51.2008,51.104,51.148,46100.0
2013-11-20 15:10:00,58.17,58.28,58.16,58.28,22100.0,51.1392,51.2359,51.1304,51.2359,22100.0
2013-11-20 15:15:00,58.28,58.37,58.26,58.36,47700.0,51.2359,51.315,51.2183,51.3062,47700.0
2013-11-20 15:20:00,58.36,58.43,58.34,58.43,18400.0,51.3062,51.3678,51.2887,51.3678,18400.0
2013-11-20 15:25:00,58.43,58.46,58.42,58.45,26100.0,51.3678,51.3942,51.359,51.3854,26100.0
2013-11-20 15:30:00,58.45,58.45,58.27,58.3,51500.0,51.3854,51.3854,51.2271,51.2535,51500.0
2013-11-20 15:35:00,58.31,58.34,58.26,58.31,36100.0,51.2623,51.2887,51.2183,51.2623,36100.0
2013-11-20 15:40:00,58.3,58.35,58.21,58.23,61400.0,51.2535,51.2975,51.1744,51.192,61400.0
2013-11-20 15:45:00,58.25,58.31,58.21,58.24,104100.0,51.2095,51.2623,51.1744,51.2008,104100.0
2013-11-20 15:50:00,58.25,58.32,58.2,58.21,156600.0,51.2095,51.2711,51.1656,51.1744,156600.0
2013-11-20 15:55:00,58.21,58.37,58.2,58.33,222200.0,51.1744,51.315,51.1656,51.2799,222200.0
2013-11-21 09:30:00,56.99,57.83,56.89,57.8,265200.0,50.1018,50.8403,50.0139,50.8139,265200.0
2013-11-21 09:35:00,57.85,57.85,57.38,57.45,287800.0,50.8579,50.8579,50.4447,50.5062,287800.0
2013-11-21 09:40:00,57.44,57.58,57.44,57.5,134500.0,50.4974,50.6205,50.4974,50.5502,134500.0
2013-11-21 09:45:00,57.51,57.77,57.43,57.77,169400.0,50.559,50.7876,50.4887,50.7876,169400.0
2013-11-21 09:50:00,57.75,57.84,57.69,57.84,60200.0,50.77,50.8491,50.7172,50.8491,60200.0
2013-11-21 09:55:00,57.84,58.04,57.81,57.97,169300.0,50.8491,51.0249,50.8227,50.9634,169300.0
2013-11-21 10:00:00,57.98,58.05,57.76,57.98,157200.0,50.9722,51.0337,50.7788,50.9722,157200.0
2013-11-21 10:05:00,58.0,58.02,57.85,57.96,101600.0,50.9898,51.0073,50.8579,50.9546,101600.0
2013-11-21 10:10:00,57.97,58.01,57.86,58.0,200100.0,50.9634,50.9986,50.8667,50.9898,200100.0
2013-11-21 10:15:00,58.0,58.01,57.92,57.99,45500.0,50.9898,50.9986,50.9194,50.981,45500.0
2013-11-21 10:20:00,58.0,58.02,57.9,58.01,65000.0,50.9898,51.0073,50.9018,50.9986,65000.0
2013-11-21 10:25:00,58.01,58.03,57.87,57.88,56500.0,50.9986,51.0161,50.8755,50.8843,56500.0
2013-11-21 10:30:00,57.89,57.96,57.78,57.83,80100.0,50.8931,50.9546,50.7964,50.8403,80100.0
2013-11-21 10:35:00,57.82,57.83,57.66,57.66,91800.0,50.8315,50.8403,50.6909,50.6909,91800.0
2013-11-21 10:40:00,57.66,57.7,57.59,57.6,89200.0,50.6909,50.726,50.6293,50.6381,89200.0
2013-11-21 10:45:00,57.61,57.79,57.59,57.77,37700.0,50.6469,50.8051,50.6293,50.7876,37700.0
2013-11-21 10:50:00,57.77,57.91,57.77,57.83,20300.0,50.7876,50.9106,50.7876,50.8403,20300.0
2013-11-21 10:55:00,57.82,57.88,57.79,57.81,29500.0,50.8315,50.8843,50.8051,50.8227,29500.0
2013-11-21 11:00:00,57.82,57.91,57.79,57.87,33200.0,50.8315,50.9106,50.8051,50.8755,33200.0
2013-11-21 11:05:00,57.86,57.9,57.83,57.88,78500.0,50.8667,50.9018,50.8403,50.8843,78500.0
2013-11-21 11:10:00,57.87,57.88,57.84,57.86,20000.0,50.8755,50.8843,50.8491,50.8667,20000.0
2013-11-21 11:15:00,57.88,57.9,57.8,57.8,20500.0,50.8843,50.9018,50.8139,50.8139,20500.0
2013-11-21 11:20:00,57.8,57.86,57.79,57.83,43300.0,50.8139,50.8667,50.8051,50.8403,43300.0
2013-11-21 11:25:00,57.85,57.85,57.75,57.8,55000.0,50.8579,50.8579,50.77,50.8139,55000.0
2013-11-21 11:30:00,57.81,57.82,57.72,57.72,37500.0,50.8227,50.8315,50.7436,50.7436,37500.0
2013-11-21 11:35:00,57.74,57.74,57.66,57.66,24200.0,50.7612,50.7612,50.6909,50.6909,24200.0
2013-11-21 11:40:00,57.64,57.68,57.63,57.68,24700.0,50.6733,50.7084,50.6645,50.7084,24700.0
2013-11-21 11:45:00,57.69,57.77,57.68,57.77,16900.0,50.7172,50.7876,50.7084,50.7876,16900.0
2013-11-21 11:50:00,57.75,57.76,57.69,57.72,19600.0,50.77,50.7788,50.7172,50.7436,19600.0
2013-11-21 11:55:00,57.72,57.76,57.72,57.76,12000.0,50.7436,50.7788,50.7436,50.7788,12000.0
2013-11-21 12:00:00,57.76,57.77,57.72,57.74,20900.0,50.7788,50.7876,50.7436,50.7612,20900.0
2013-11-21 12:05:00,57.74,57.78,57.73,57.74,13800.0,50.7612,50.7964,50.7524,50.7612,13800.0
2013-11-21 12:10:00,57.75,57.76,57.68,57.73,19000.0,50.77,50.7788,50.7084,50.7524,19000.0
2013-11-21 12:15:00,57.74,57.77,57.73,57.77,15700.0,50.7612,50.7876,50.7524,50.7876,15700.0
2013-11-21 12:20:00,57.76,57.8,57.76,57.79,13400.0,50.7788,50.8139,50.7788,50.8051,13400.0
2013-11-21 12:25:00,57.8,57.8,57.76,57.79,16300.0,50.8139,50.8139,50.7788,50.8051,16300.0
2013-11-21 12:30:00,57.79,57.8,57.75,57.75,15400.0,50.8051,50.8139,50.77,50.77,15400.0
2013-11-21 12:35:00,57.75,57.76,57.72,57.74,22400.0,50.77,50.7788,50.7436,50.7612,22400.0
2013-11-21 12:40:00,57.74,57.78,57.73,57.75,22900.0,50.7612,50.7964,50.7524,50.77,22900.0
2013-11-21 12:45:00,57.76,57.76,57.69,57.75,50000.0,50.7788,50.7788,50.7172,50.77,50000.0
2013-11-21 12:50:00,57.75,57.79,57.73,57.78,21700.0,50.77,50.8051,50.7524,50.7964,21700.0
2013-11-21 12:55:00,57.77,57.77,57.72,57.75,19700.0,50.7876,50.7876,50.7436,50.77,19700.0
2013-11-21 13:00:00,57.75,57.76,57.73,57.75,47300.0,50.77,50.7788,50.7524,50.77,47300.0
2013-11-21 13:05:00,57.75,57.76,57.74,57.75,47700.0,50.77,50.7788,50.7612,50.77,47700.0
2013-11-21 13:10:00,57.75,57.77,57.75,57.76,32500.0,50.77,50.7876,50.77,50.7788,32500.0
2013-11-21 13:15:00,57.75,57.77,57.75,57.75,33400.0,50.77,50.7876,50.77,50.77,33400.0
2013-11-21 13:20:00,57.75,57.76,57.7,57.74,28300.0,50.77,50.7788,50.726,50.7612,28300.0
2013-11-21 13:25:00,57.75,57.75,57.71,57.71,13600.0,50.77,50.77,50.7348,50.7348,13600.0
2013-11-21 13:30:00,57.7,57.74,57.64,57.73,16800.0,50.726,50.7612,50.6733,50.7524,16800.0
2013-11-21 13:35:00,57.72,57.74,57.66,57.67,24200.0,50.7436,50.7612,50.6909,50.6996,24200.0
2013-11-21 13:40:00,57.68,57.74,57.63,57.74,24100.0,50.7084,50.7612,50.6645,50.7612,24100.0
2013-11-21 13:45:00,57.75,57.75,57.71,57.72,16400.0,50.77,50.77,50.7348,50.7436,16400.0
2013-11-21 13:50:00,57.72,57.74,57.65,57.69,36200.0,50.7436,50.7612,50.6821,50.7172,36200.0
2013-11-21 13:55:00,57.69,57.7,57.63,57.65,21000.0,50.7172,50.726,50.6645,50.6821,21000.0
2013-11-21 14:00:00,57.65,57.73,57.64,57.71,11700.0,50.6821,50.7524,50.6733,50.7348,11700.0
2013-11-21 14:05:00,57.72,57.73,57.65,57.71,13100.0,50.7436,50.7524,50.6821,50.7348,13100.0
2013-11-21 14:10:00,57.71,57.77,57.68,57.75,69300.0,50.7348,50.7876,50.7084,50.77,69300.0
2013-11-21 14:15:00,57.75,57.83,57.73,57.82,102000.0,50.77,50.8403,50.7524,50.8315,102000.0
2013-11-21 14:20:00,57.83,58.0,57.82,57.95,45800.0,50.8403,50.9898,50.8315,50.9458,45800.0
2013-11-21 14:25:00,57.97,57.99,57.94,57.98,30300.0,50.9634,50.981,50.937,50.9722,30300.0
2013-11-21 14:30:00,57.98,58.0,57.89,57.9,58500.0,50.9722,50.9898,50.8931,50.9018,58500.0
2013-11-21 14:35:00,57.89,57.95,57.89,57.93,31500.0,50.8931,50.9458,50.8931,50.9282,31500.0
2013-11-21 14:40:00,57.94,58.0,57.93,57.98,37600.0,50.937,50.9898,50.9282,50.9722,37600.0
2013-11-21 14:45:00,57.98,57.99,57.88,57.88,31500.0,50.9722,50.981,50.8843,50.8843,31500.0
2013-11-21 14:50:00,57.89,57.97,57.88,57.96,87000.0,50.8931,50.9634,50.8843,50.9546,87000.0
2013-11-21 14:55:00,57.98,58.0,57.91,57.93,31000.0,50.9722,50.9898,50.9106,50.9282,31000.0
2013-11-21 15:00:00,57.93,58.0,57.93,57.98,39800.0,50.9282,50.9898,50.9282,50.9722,39800.0
2013-11-21 15:05:00,57.97,57.98,57.86,57.89,44700.0,50.9634,50.9722,50.8667,50.8931,44700.0
2013-11-21 15:10:00,57.89,57.92,57.85,57.88,31000.0,50.8931,50.9194,50.8579,50.8843,31000.0
2013-11-21 15:15:00,57.87,57.88,57.83,57.87,37800.0,50.8755,50.8843,50.8403,50.8755,37800.0
2013-11-21 15:20:00,57.87,57.92,57.86,57.92,13500.0,50.8755,50.9194,50.8667,50.9194,13500.0
2013-11-21 15:25:00,57.93,57.95,57.89,57.95,29700.0,50.9282,50.9458,50.8931,50.9458,29700.0
2013-11-21 15:30:00,57.95,57.97,57.91,57.97,38600.0,50.9458,50.9634,50.9106,50.9634,38600.0
2013-11-21 15:35:00,57.97,57.99,57.94,57.98,27200.0,50.9634,50.981,50.937,50.9722,27200.0
2013-11-21 15:40:00,57.99,58.0,57.98,57.98,34800.0,50.981,50.9898,50.9722,50.9722,34800.0
2013-11-21 15:45:00,57.98,57.98,57.9,57.96,82500.0,50.9722,50.9722,50.9018,50.9546,82500.0
2013-11-21 15:50:00,57.96,57.97,57.92,57.93,97300.0,50.9546,50.9634,50.9194,50.9282,97300.0
2013-11-21 15:55:00,57.92,57.96,57.92,57.94,172900.0,50.9194,50.9546,50.9194,50.937,172900.0
2013-11-22 09:30:00,58.14,58.25,57.97,57.97,35600.0,51.1128,51.2095,50.9634,50.9634,35600.0
2013-11-22 09:35:00,57.98,58.03,57.86,57.91,16100.0,50.9722,51.0161,50.8667,50.9106,16100.0
2013-11-22 09:40:00,57.88,57.92,57.83,57.85,57200.0,50.8843,50.9194,50.8403,50.8579,57200.0
2013-11-22 09:45:00,57.85,58.02,57.84,58.0,56500.0,50.8579,51.0073,50.8491,50.9898,56500.0
2013-11-22 09:50:00,58.01,58.2,57.96,58.14,35200.0,50.9986,51.1656,50.9546,51.1128,35200.0
2013-11-22 09:55:00,58.17,58.22,57.96,57.96,67000.0,51.1392,51.1832,50.9546,50.9546,67000.0
2013-11-22 10:00:00,57.96,58.12,57.96,58.05,48200.0,50.9546,51.0953,50.9546,51.0337,48200.0
2013-11-22 10:05:00,58.05,58.18,58.0,58.15,62100.0,51.0337,51.148,50.9898,51.1216,62100.0
2013-11-22 10:10:00,58.15,58.21,58.07,58.07,34300.0,51.1216,51.1744,51.0513,51.0513,34300.0
2013-11-22 10:15:00,58.09,58.1,57.98,57.98,24300.0,51.0689,51.0777,50.9722,50.9722,24300.0
2013-11-22 10:20:00,57.98,58.04,57.98,58.01,44200.0,50.9722,51.0249,50.9722,50.9986,44200.0
2013-11-22 10:25:00,58.02,58.06,58.0,58.05,17800.0,51.0073,51.0425,50.9898,51.0337,17800.0
2013-11-22 10:30:00,58.04,58.1,58.04,58.07,15300.0,51.0249,51.0777,51.0249,51.0513,15300.0
2013-11-22 10:35:00,58.07,58.08,58.04,58.06,13400.0,51.0513,51.0601,51.0249,51.0425,13400.0
2013-11-22 10:40:00,58.06,58.08,58.04,58.04,7300.0,51.0425,51.0601,51.0249,51.0249,7300.0
2013-11-22 10:45:00,58.05,58.06,58.03,58.06,17700.0,51.0337,51.0425,51.0161,51.0425,17700.0
2013-11-22 10:50:00,58.06,58.06,58.04,58.06,8800.0,51.0425,51.0425,51.0249,51.0425,8800.0
2013-11-22 10:55:00,58.05,58.12,58.05,58.11,6400.0,51.0337,51.0953,51.0337,51.0865,6400.0
2013-11-22 11:00:00,58.12,58.16,58.09,58.15,19000.0,51.0953,51.1304,51.0689,51.1216,19000.0
2013-11-22 11:05:00,58.15,58.19,58.15,58.19,6900.0,51.1216,51.1568,51.1216,51.1568,6900.0
2013-11-22 11:10:00,58.19,58.19,58.14,58.15,16100.0,51.1568,51.1568,51.1128,51.1216,16100.0
2013-11-22 11:15:00,58.15,58.17,58.15,58.16,7600.0,51.1216,51.1392,51.1216,51.1304,7600.0
2013-11-22 11:20:00,58.15,58.16,58.13,58.14,14300.0,51.1216,51.1304,51.104,51.1128,14300.0
2013-11-22 11:25:00,58.15,58.17,58.14,58.15,28800.0,51.1216,51.1392,51.1128,51.1216,28800.0
2013-11-22 11:30:00,58.15,58.17,58.15,58.17,9800.0,51.1216,51.1392,51.1216,51.1392,9800.0
2013-11-22 11:35:00,58.15,58.16,58.15,58.16,6600.0,51.1216,51.1304,51.1216,51.1304,6600.0
2013-11-22 11:40:00,58.16,58.22,58.16,58.22,8500.0,51.1304,51.1832,51.1304,51.1832,8500.0
2013-11-22 11:45:00,58.23,58.26,58.23,58.26,8300.0,51.192,51.2183,51.192,51.2183,8300.0
2013-11-22 11:50:00,58.27,58.31,58.27,58.31,10300.0,51.2271,51.2623,51.2271,51.2623,10300.0
2013-11-22 11:55:00,58.31,58.33,58.29,58.3,21300.0,51.2623,51.2799,51.2447,51.2535,21300.0
2013-11-22 12:00:00,58.3,58.3,58.24,58.25,9500.0,51.2535,51.2535,51.2008,51.2095,9500.0
2013-11-22 12:05:00,58.25,58.29,58.23,58.28,6800.0,51.2095,51.2447,51.192,51.2359,6800.0
2013-11-22 12:10:00,58.29,58.3,58.27,58.27,6900.0,51.2447,51.2535,51.2271,51.2271,6900.0
2013-11-22 12:15:00,58.28,58.31,58.26,58.26,15100.0,51.2359,51.2623,51.2183,51.2183,15100.0
2013-11-22 12:20:00,58.26,58.28,58.26,58.27,8200.0,51.2183,51.2359,51.2183,51.2271,8200.0
2013-11-22 12:25:00,58.28,58.28,58.24,58.26,12400.0,51.2359,51.2359,51.2008,51.2183,12400.0
2013-11-22 12:30:00,58.26,58.28,58.25,58.27,7300.0,51.2183,51.2359,51.2095,51.2271,7300.0
2013-11-22 12:35:00,58.29,58.29,58.26,58.26,5600.0,51.2447,51.2447,51.2183,51.2183,5600.0
2013-11-22 12:40:00,58.25,58.25,58.23,58.23,4300.0,51.2095,51.2095,51.192,51.192,4300.0
2013-11-22 12:45:00,58.24,58.29,58.24,58.26,9000.0,51.2008,51.2447,51.2008,51.2183,9000.0
2013-11-22 12:50:00,58.26,58.27,58.22,58.22,9600.0,51.2183,51.2271,51.1832,51.1832,9600.0
2013-11-22 12:55:00,58.22,58.24,58.2,58.21,6900.0,51.1832,51.2008,51.1656,51.1744,6900.0
2013-11-22 13:00:00,58.22,58.23,58.19,58.19,33900.0,51.1832,51.192,51.1568,51.1568,33900.0
2013-11-22 13:05:00,58.19,58.22,58.18,58.18,10400.0,51.1568,51.1832,51.148,51.148,10400.0
2013-11-22 13:10:00,58.18,58.18,58.16,58.18,5700.0,51.148,51.148,51.1304,51.148,5700.0
2013-11-22 13:15:00,58.18,58.2,58.18,58.2,6100.0,51.148,51.1656,51.148,51.1656,6100.0
2013-11-22 13:20:00,58.21,58.22,58.17,58.2,13900.0,51.1744,51.1832,51.1392,51.1656,13900.0
2013-11-22 13:25:00,58.2,58.23,58.17,58.17,26400.0,51.1656,51.192,51.1392,51.1392,26400.0
2013-11-22 13:30:00,58.18,58.21,58.18,58.2,11600.0,51.148,51.1744,51.148,51.1656,11600.0
2013-11-22 13:35:00,58.19,58.2,58.15,58.18,26500.0,51.1568,51.1656,51.1216,51.148,26500.0
2013-11-22 13:40:00,58.18,58.2,58.17,58.19,7200.0,51.148,51.1656,51.1392,51.1568,7200.0
2013-11-22 13:45:00,58.19,58.2,58.17,58.18,14700.0,51.1568,51.1656,51.1392,51.148,14700.0
2013-11-22 13:50:00,58.18,58.2,58.18,58.18,8500.0,51.148,51.1656,51.148,51.148,8500.0
2013-11-22 13:55:00,58.19,58.19,58.15,58.15,11500.0,51.1568,51.1568,51.1216,51.1216,11500.0
2013-11-22 14:00:00,58.15,58.19,58.15,58.17,6700.0,51.1216,51.1568,51.1216,51.1392,6700.0
2013-11-22 14:05:00,58.18,58.2,58.15,58.16,12700.0,51.148,51.1656,51.1216,51.1304,12700.0
2013-11-22 14:10:00,58.16,58.18,58.15,58.17,11600.0,51.1304,51.148,51.1216,51.1392,11600.0
2013-11-22 14:15:00,58.18,58.22,58.15,58.15,26600.0,51.148,51.1832,51.1216,51.1216,26600.0
2013-11-22 14:20:00,58.16,58.17,58.14,58.15,22200.0,51.1304,51.1392,51.1128,51.1216,22200.0
2013-11-22 14:25:00,58.15,58.19,58.14,58.15,17900.0,51.1216,51.1568,51.1128,51.1216,17900.0
2013-11-22 14:30:00,58.15,58.17,58.15,58.16,8200.0,51.1216,51.1392,51.1216,51.1304,8200.0
2013-11-22 14:35:00,58.16,58.17,58.15,58.15,13700.0,51.1304,51.1392,51.1216,51.1216,13700.0
2013-11-22 14:40:00,58.15,58.19,58.15,58.19,10900.0,51.1216,51.1568,51.1216,51.1568,10900.0
2013-11-22 14:45:00,58.18,58.2,58.17,58.2,24400.0,51.148,51.1656,51.1392,51.1656,24400.0
2013-11-22 14:50:00,58.21,58.22,58.16,58.19,136400.0,51.1744,51.1832,51.1304,51.1568,136400.0
2013-11-22 14:55:00,58.19,58.2,58.16,58.2,52400.0,51.1568,51.1656,51.1304,51.1656,52400.0
2013-11-22 15:00:00,58.2,58.22,58.19,58.2,19200.0,51.1656,51.1832,51.1568,51.1656,19200.0
2013-11-22 15:05:00,58.2,58.26,58.2,58.26,14300.0,51.1656,51.2183,51.1656,51.2183,14300.0
2013-11-22 15:10:00,58.25,58.27,58.24,58.25,17800.0,51.2095,51.2271,51.2008,51.2095,17800.0
2013-11-22 15:15:00,58.25,58.33,58.25,58.33,30200.0,51.2095,51.2799,51.2095,51.2799,30200.0
2013-11-22 15:20:00,58.33,58.39,58.32,58.39,40900.0,51.2799,51.3326,51.2711,51.3326,40900.0
2013-11-22 15:25:00,58.4,58.44,58.39,58.43,58500.0,51.3414,51.3766,51.3326,51.3678,58500.0
2013-11-22 15:30:00,58.43,58.5,58.42,58.46,104800.0,51.3678,51.4293,51.359,51.3942,104800.0
2013-11-22 15:35:00,58.46,58.46,58.38,58.4,39500.0,51.3942,51.3942,51.3238,51.3414,39500.0
2013-11-22 15:40:00,58.4,58.43,58.39,58.43,30400.0,51.3414,51.3678,51.3326,51.3678,30400.0
2013-11-22 15:45:00,58.43,58.48,58.43,58.43,58900.0,51.3678,51.4117,51.3678,51.3678,58900.0
2013-11-22 15:50:00,58.43,58.47,58.4,58.42,62300.0,51.3678,51.403,51.3414,51.359,62300.0
2013-11-22 15:55:00,58.42,58.47,58.39,58.4,102500.0,51.359,51.403,51.3326,51.3414,102500.0
2013-11-25 09:30:00,58.73,58.8,58.62,58.66,42000.0,51.6315,51.6931,51.5348,51.57,42000.0
2013-11-25 09:35:00,58.69,58.74,58.56,58.67,33900.0,51.5964,51.6403,51.4821,51.5788,33900.0
2013-11-25 09:40:00,58.67,58.76,58.66,58.66,16800.0,51.5788,51.6579,51.57,51.57,16800.0
2013-11-25 09:45:00,58.63,58.7,58.58,58.7,21000.0,51.5436,51.6052,51.4997,51.6052,21000.0
2013-11-25 09:50:00,58.69,58.75,58.69,58.69,13700.0,51.5964,51.6491,51.5964,51.5964,13700.0
2013-11-25 09:55:00,58.66,58.68,58.5,58.5,47800.0,51.57,51.5876,51.4293,51.4293,47800.0
2013-11-25 10:00:00,58.51,58.52,58.44,58.46,27500.0,51.4381,51.4469,51.3766,51.3942,27500.0
2013-11-25 10:05:00,58.46,58.46,58.37,58.42,33800.0,51.3942,51.3942,51.315,51.359,33800.0
2013-11-25 10:10:00,58.43,58.43,58.38,58.4,19800.0,51.3678,51.3678,51.3238,51.3414,19800.0
2013-11-25 10:15:00,58.4,58.41,58.37,58.39,23900.0,51.3414,51.3502,51.315,51.3326,23900.0
2013-11-25 10:20:00,58.39,58.42,58.38,58.41,18400.0,51.3326,51.359,51.3238,51.3502,18400.0
2013-11-25 10:25:00,58.4,58.44,58.4,58.42,13700.0,51.3414,51.3766,51.3414,51.359,13700.0
2013-11-25 10:30:00,58.44,58.46,58.42,58.45,13900.0,51.3766,51.3942,51.359,51.3854,13900.0
2013-11-25 10:35:00,58.45,58.48,58.43,58.47,11200.0,51.3854,51.4117,51.3678,51.403,11200.0
2013-11-25 10:40:00,58.48,58.53,58.47,58.52,18600.0,51.4117,51.4557,51.403,51.4469,18600.0
2013-11-25 10:45:00,58.51,58.59,58.51,58.51,14400.0,51.4381,51.5084,51.4381,51.4381,14400.0
2013-11-25 10:50:00,58.5,58.51,58.42,58.43,12200.0,51.4293,51.4381,51.359,51.3678,12200.0
2013-11-25 10:55:00,58.43,58.46,58.43,58.45,10300.0,51.3678,51.3942,51.3678,51.3854,10300.0
2013-11-25 11:00:00,58.46,58.49,58.45,58.49,10500.0,51.3942,51.4205,51.3854,51.4205,10500.0
2013-11-25 11:05:00,58.48,58.51,58.47,58.51,12900.0,51.4117,51.4381,51.403,51.4381,12900.0
2013-11-25 11:10:00,58.51,58.52,58.5,58.52,12300.0,51.4381,51.4469,51.4293,51.4469,12300.0
2013-11-25 11:15:00,58.52,58.55,58.51,58.55,20000.0,51.4469,51.4733,51.4381,51.4733,20000.0
2013-11-25 11:20:00,58.54,58.55,58.52,58.53,16300.0,51.4645,51.4733,51.4469,51.4557,16300.0
2013-11-25 11:25:00,58.53,58.57,58.53,58.54,13100.0,51.4557,51.4909,51.4557,51.4645,13100.0
2013-11-25 11:30:00,58.53,58.57,58.5,58.57,21800.0,51.4557,51.4909,51.4293,51.4909,21800.0
2013-11-25 11:35:00,58.55,58.55,58.51,58.52,12100.0,51.4733,51.4733,51.4381,51.4469,12100.0
2013-11-25 11:40:00,58.51,58.53,58.5,58.5,15400.0,51.4381,51.4557,51.4293,51.4293,15400.0
2013-11-25 11:45:00,58.5,58.52,58.49,58.5,16400.0,51.4293,51.4469,51.4205,51.4293,16400.0
2013-11-25 11:50:00,58.5,58.54,58.5,58.54,10400.0,51.4293,51.4645,51.4293,51.4645,10400.0
2013-11-25 11:55:00,58.54,58.55,58.52,58.52,7400.0,51.4645,51.4733,51.4469,51.4469,7400.0
2013-11-25 12:00:00,58.51,58.59,58.5,58.58,11700.0,51.4381,51.5084,51.4293,51.4997,11700.0
2013-11-25 12:05:00,58.58,58.58,58.54,58.54,8100.0,51.4997,51.4997,51.4645,51.4645,8100.0
2013-11-25 12:10:00,58.54,58.54,58.52,58.52,14000.0,51.4645,51.4645,51.4469,51.4469,14000.0
2013-11-25 12:15:00,58.52,58.55,58.52,58.54,15000.0,51.4469,51.4733,51.4469,51.4645,15000.0
2013-11-25 12:20:00,58.55,58.55,58.51,58.52,9400.0,51.4733,51.4733,51.4381,51.4469,9400.0
2013-11-25 12:25:00,58.52,58.52,58.5,58.51,8800.0,51.4469,51.4469,51.4293,51.4381,8800.0
2013-11-25 12:30:00,58.52,58.52,58.49,58.5,11700.0,51.4469,51.4469,51.4205,51.4293,11700.0
2013-11-25 12:35:00,58.5,58.53,58.5,58.53,10000.0,51.4293,51.4557,51.4293,51.4557,10000.0
2013-11-25 12:40:00,58.52,58.53,58.5,58.5,8400.0,51.4469,51.4557,51.4293,51.4293,8400.0
2013-11-25 12:45:00,58.51,58.51,58.5,58.5,9100.0,51.4381,51.4381,51.4293,51.4293,9100.0
2013-11-25 12:50:00,58.5,58.56,58.49,58.52,26000.0,51.4293,51.4821,51.4205,51.4469,26000.0
2013-11-25 12:55:00,58.51,58.51,58.46,58.46,18600.0,51.4381,51.4381,51.3942,51.3942,18600.0
2013-11-25 13:00:00,58.47,58.47,58.45,58.46,9700.0,51.403,51.403,51.3854,51.3942,9700.0
2013-11-25 13:05:00,58.46,58.47,58.45,58.46,22600.0,51.3942,51.403,51.3854,51.3942,22600.0
2013-11-25 13:10:00,58.46,58.49,58.46,58.49,10700.0,51.3942,51.4205,51.3942,51.4205,10700.0
2013-11-25 13:15:00,58.49,58.49,58.47,58.48,9600.0,51.4205,51.4205,51.403,51.4117,9600.0
2013-11-25 13:20:00,58.48,58.5,58.46,58.46,7700.0,51.4117,51.4293,51.3942,51.3942,7700.0
2013-11-25 13:25:00,58.46,58.47,58.44,58.46,10100.0,51.3942,51.403,51.3766,51.3942,10100.0
2013-11-25 13:30:00,58.46,58.47,58.44,58.45,18100.0,51.3942,51.403,51.3766,51.3854,18100.0
2013-11-25 13:35:00,58.45,58.45,58.4,58.42,36100.0,51.3854,51.3854,51.3414,51.359,36100.0
2013-11-25 13:40:00,58.42,58.43,58.37,58.41,26800.0,51.359,51.3678,51.315,51.3502,26800.0
2013-11-25 13:45:00,58.41,58.42,58.39,58.41,21500.0,51.3502,51.359,51.3326,51.3502,21500.0
2013-11-25 13:50:00,58.41,58.43,58.4,58.4,13200.0,51.3502,51.3678,51.3414,51.3414,13200.0
2013-11-25 13:55:00,58.4,58.41,58.38,58.38,14000.0,51.3414,51.3502,51.3238,51.3238,14000.0
2013-11-25 14:00:00,58.39,58.4,58.38,58.4,12400.0,51.3326,51.3414,51.3238,51.3414,12400.0
2013-11-25 14:05:00,58.4,58.4,58.37,58.38,11800.0,51.3414,51.3414,51.315,51.3238,11800.0
2013-11-25 14:10:00,58.38,58.39,58.37,58.38,8000.0,51.3238,51.3326,51.315,51.3238,8000.0
2013-11-25 14:15:00,58.38,58.38,58.34,58.35,17700.0,51.3238,51.3238,51.2887,51.2975,17700.0
2013-11-25 14:20:00,58.36,58.36,58.34,58.35,5200.0,51.3062,51.3062,51.2887,51.2975,5200.0
2013-11-25 14:25:00,58.34,58.35,58.33,58.33,9000.0,51.2887,51.2975,51.2799,51.2799,9000.0
2013-11-25 14:30:00,58.33,58.34,58.31,58.31,24600.0,51.2799,51.2887,51.2623,51.2623,24600.0
2013-11-25 14:35:00,58.31,58.32,58.27,58.28,16300.0,51.2623,51.2711,51.2271,51.2359,16300.0
2013-11-25 14:40:00,58.28,58.28,58.27,58.28,9700.0,51.2359,51.2359,51.2271,51.2359,9700.0
2013-11-25 14:45:00,58.27,58.29,58.26,58.28,24200.0,51.2271,51.2447,51.2183,51.2359,24200.0
2013-11-25 14:50:00,58.28,58.33,58.28,58.33,15700.0,51.2359,51.2799,51.2359,51.2799,15700.0
2013-11-25 14:55:00,58.33,58.41,58.33,58.41,10900.0,51.2799,51.3502,51.2799,51.3502,10900.0
2013-11-25 15:00:00,58.41,58.41,58.4,58.4,14700.0,51.3502,51.3502,51.3414,51.3414,14700.0
2013-11-25 15:05:00,58.41,58.47,58.4,58.4,19900.0,51.3502,51.403,51.3414,51.3414,19900.0
2013-11-25 15:10:00,58.4,58.41,58.36,58.39,17500.0,51.3414,51.3502,51.3062,51.3326,17500.0
2013-11-25 15:15:00,58.39,58.42,58.38,58.38,13600.0,51.3326,51.359,51.3238,51.3238,13600.0
2013-11-25 15:20:00,58.39,58.43,58.38,58.43,20800.0,51.3326,51.3678,51.3238,51.3678,20800.0
2013-11-25 15:25:00,58.42,58.54,58.42,58.54,21800.0,51.359,51.4645,51.359,51.4645,21800.0
2013-11-25 15:30:00,58.52,58.53,58.43,58.45,40500.0,51.4469,51.4557,51.3678,51.3854,40500.0
2013-11-25 15:35:00,58.45,58.46,58.43,58.45,14400.0,51.3854,51.3942,51.3678,51.3854,14400.0
2013-11-25 15:40:00,58.46,58.5,58.45,58.5,16700.0,51.3942,51.4293,51.3854,51.4293,16700.0
2013-11-25 15:45:00,58.5,58.53,58.5,58.51,36500.0,51.4293,51.4557,51.4293,51.4381,36500.0
2013-11-25 15:50:00,58.53,58.53,58.47,58.5,33300.0,51.4557,51.4557,51.403,51.4293,33300.0
2013-11-25 15:55:00,58.49,58.52,58.44,58.47,81800.0,51.4205,51.4469,51.3766,51.403,81800.0
2013-11-26 09:30:00,58.87,59.0,58.67,58.72,87400.0,51.7546,51.8689,51.5788,51.6227,87400.0
2013-11-26 09:35:00,58.68,58.72,58.53,58.55,37300.0,51.5876,51.6227,51.4557,51.4733,37300.0
2013-11-26 09:40:00,58.55,58.57,58.49,58.49,71600.0,51.4733,51.4909,51.4205,51.4205,71600.0
2013-11-26 09:45:00,58.47,58.54,58.27,58.54,50900.0,51.403,51.4645,51.2271,51.4645,50900.0
2013-11-26 09:50:00,58.51,58.55,58.37,58.4,41700.0,51.4381,51.4733,51.315,51.3414,41700.0
2013-11-26 09:55:00,58.37,58.48,58.24,58.48,118200.0,51.315,51.4117,51.2008,51.4117,118200.0
2013-11-26 10:00:00,58.41,58.47,58.33,58.34,30000.0,51.3502,51.403,51.2799,51.2887,30000.0
2013-11-26 10:05:00,58.34,58.34,58.22,58.28,18600.0,51.2887,51.2887,51.1832,51.2359,18600.0
2013-11-26 10:10:00,58.28,58.36,58.24,58.32,39600.0,51.2359,51.3062,51.2008,51.2711,39600.0
2013-11-26 10:15:00,58.32,58.34,58.21,58.23,62400.0,51.2711,51.2887,51.1744,51.192,62400.0
2013-11-26 10:20:00,58.21,58.21,58.02,58.02,42900.0,51.1744,51.1744,51.0073,51.0073,42900.0
2013-11-26 10:25:00,58.03,58.04,57.87,57.87,53400.0,51.0161,51.0249,50.8755,50.8755,53400.0
2013-11-26 10:30:00,57.87,58.1,57.85,57.99,90400.0,50.8755,51.0777,50.8579,50.981,90400.0
2013-11-26 10:35:00,57.99,58.12,57.96,58.1,87900.0,50.981,51.0953,50.9546,51.0777,87900.0
2013-11-26 10:40:00,58.1,58.12,58.04,58.06,21400.0,51.0777,51.0953,51.0249,51.0425,21400.0
2013-11-26 10:45:00,58.05,58.14,58.05,58.12,16200.0,51.0337,51.1128,51.0337,51.0953,16200.0
2013-11-26 10:50:00,58.11,58.14,58.09,58.11,74500.0,51.0865,51.1128,51.0689,51.0865,74500.0
2013-11-26 10:55:00,58.11,58.12,58.04,58.09,43400.0,51.0865,51.0953,51.0249,51.0689,43400.0
2013-11-26 11:00:00,58.07,58.08,58.0,58.02,27600.0,51.0513,51.0601,50.9898,51.0073,27600.0
2013-11-26 11:05:00,58.01,58.12,58.01,58.12,41500.0,50.9986,51.0953,50.9986,51.0953,41500.0
2013-11-26 11:10:00,58.13,58.22,58.13,58.19,60700.0,51.104,51.1832,51.104,51.1568,60700.0
2013-11-26 11:15:00,58.18,58.21,58.17,58.21,13300.0,51.148,51.1744,51.1392,51.1744,13300.0
2013-11-26 11:20:00,58.21,58.3,58.18,58.3,16900.0,51.1744,51.2535,51.148,51.2535,16900.0
2013-11-26 11:25:00,58.29,58.36,58.26,58.28,21600.0,51.2447,51.3062,51.2183,51.2359,21600.0
2013-11-26 11:30:00,58.25,58.25,58.2,58.21,30700.0,51.2095,51.2095,51.1656,51.1744,30700.0
2013-11-26 11:35:00,58.2,58.29,58.2,58.29,29700.0,51.1656,51.2447,51.1656,51.2447,29700.0
2013-11-26 11:40:00,58.29,58.35,58.25,58.32,93300.0,51.2447,51.2975,51.2095,51.2711,93300.0
2013-11-26 11:45:00,58.31,58.32,58.23,58.24,12400.0,51.2623,51.2711,51.192,51.2008,12400.0
2013-11-26 11:50:00,58.24,58.27,58.19,58.26,13300.0,51.2008,51.2271,51.1568,51.2183,13300.0
2013-11-26 11:55:00,58.26,58.27,58.23,58.25,12000.0,51.2183,51.2271,51.192,51.2095,12000.0
2013-11-26 12:00:00,58.25,58.34,58.23,58.32,46500.0,51.2095,51.2887,51.192,51.2711,46500.0
2013-11-26 12:05:00,58.32,58.38,58.3,58.37,54000.0,51.2711,51.3238,51.2535,51.315,54000.0
2013-11-26 12:10:00,58.38,58.47,58.37,58.45,55400.0,51.3238,51.403,51.315,51.3854,55400.0
2013-11-26 12:15:00,58.46,58.52,58.45,58.52,25100.0,51.3942,51.4469,51.3854,51.4469,25100.0
2013-11-26 12:20:00,58.51,58.55,58.49,58.55,11900.0,51.4381,51.4733,51.4205,51.4733,11900.0
2013-11-26 12:25:00,58.54,58.56,58.52,58.54,10300.0,51.4645,51.4821,51.4469,51.4645,10300.0
2013-11-26 12:30:00,58.54,58.58,58.53,58.53,29100.0,51.4645,51.4997,51.4557,51.4557,29100.0
2013-11-26 12:35:00,58.53,58.54,58.47,58.54,11200.0,51.4557,51.4645,51.403,51.4645,11200.0
2013-11-26 12:40:00,58.54,58.57,58.5,58.54,38700.0,51.4645,51.4909,51.4293,51.4645,38700.0
2013-11-26 12:45:00,58.54,58.54,58.51,58.53,13200.0,51.4645,51.4645,51.4381,51.4557,13200.0
2013-11-26 12:50:00,58.53,58.55,58.47,58.55,27000.0,51.4557,51.4733,51.403,51.4733,27000.0
2013-11-26 12:55:00,58.55,58.59,58.53,58.59,25600.0,51.4733,51.5084,51.4557,51.5084,25600.0
2013-11-26 13:00:00,58.59,58.6,58.55,58.56,12600.0,51.5084,51.5172,51.4733,51.4821,12600.0
2013-11-26 13:05:00,58.55,58.58,58.55,58.57,14500.0,51.4733,51.4997,51.4733,51.4909,14500.0
2013-11-26 13:10:00,58.58,58.65,58.57,58.62,18000.0,51.4997,51.5612,51.4909,51.5348,18000.0
2013-11-26 13:15:00,58.63,58.63,58.6,58.62,11900.0,51.5436,51.5436,51.5172,51.5348,11900.0
2013-11-26 13:20:00,58.63,58.63,58.58,58.62,18000.0,51.5436,51.5436,51.4997,51.5348,18000.0
2013-11-26 13:25:00,58.62,58.64,58.61,58.63,23700.0,51.5348,51.5524,51.526,51.5436,23700.0
2013-11-26 13:30:00,58.63,58.66,58.63,58.66,18500.0,51.5436,51.57,51.5436,51.57,18500.0
2013-11-26 13:35:00,58.66,58.66,58.54,58.57,44900.0,51.57,51.57,51.4645,51.4909,44900.0
2013-11-26 13:40:00,58.57,58.57,58.52,58.53,42200.0,51.4909,51.4909,51.4469,51.4557,42200.0
2013-11-26 13:45:00,58.53,58.53,58.47,58.5,32100.0,51.4557,51.4557,51.403,51.4293,32100.0
2013-11-26 13:50:00,58.49,58.56,58.49,58.5,30200.0,51.4205,51.4821,51.4205,51.4293,30200.0
2013-11-26 13:55:00,58.51,58.52,58.49,58.5,22100.0,51.4381,51.4469,51.4205,51.4293,22100.0
2013-11-26 14:00:00,58.51,58.54,58.48,58.48,30300.0,51.4381,51.4645,51.4117,51.4117,30300.0
2013-11-26 14:05:00,58.48,58.48,58.47,58.48,11000.0,51.4117,51.4117,51.403,51.4117,11000.0
2013-11-26 14:10:00,58.49,58.49,58.44,58.46,18000.0,51.4205,51.4205,51.3766,51.3942,18000.0
2013-11-26 14:15:00,58.46,58.49,58.42,58.49,33300.0,51.3942,51.4205,51.359,51.4205,33300.0
2013-11-26 14:20:00,58.5,58.58,58.49,58.55,51600.0,51.4293,51.4997,51.4205,51.4733,51600.0
2013-11-26 14:25:00,58.56,58.57,58.46,58.46,79500.0,51.4821,51.4909,51.3942,51.3942,79500.0
2013-11-26 14:30:00,58.47,58.52,58.42,58.42,36100.0,51.403,51.4469,51.359,51.359,36100.0
2013-11-26 14:35:00,58.45,58.45,58.37,58.38,19900.0,51.3854,51.3854,51.315,51.3238,19900.0
2013-11-26 14:40:00,58.38,58.38,58.29,58.32,40500.0,51.3238,51.3238,51.2447,51.2711,40500.0
2013-11-26 14:45:00,58.32,58.36,58.32,58.34,31600.0,51.2711,51.3062,51.2711,51.2887,31600.0
2013-11-26 14:50:00,58.34,58.44,58.33,58.44,15400.0,51.2887,51.3766,51.2799,51.3766,15400.0
2013-11-26 14:55:00,58.44,58.44,58.4,58.41,13800.0,51.3766,51.3766,51.3414,51.3502,13800.0
2013-11-26 15:00:00,58.41,58.5,58.4,58.5,24600.0,51.3502,51.4293,51.3414,51.4293,24600.0
2013-11-26 15:05:00,58.51,58.56,58.51,58.56,41700.0,51.4381,51.4821,51.4381,51.4821,41700.0
2013-11-26 15:10:00,58.56,58.56,58.43,58.45,60100.0,51.4821,51.4821,51.3678,51.3854,60100.0
2013-11-26 15:15:00,58.45,58.55,58.44,58.55,17500.0,51.3854,51.4733,51.3766,51.4733,17500.0
2013-11-26 15:20:00,58.56,58.66,58.56,58.66,57000.0,51.4821,51.57,51.4821,51.57,57000.0
2013-11-26 15:25:00,58.65,58.7,58.65,58.68,37200.0,51.5612,51.6052,51.5612,51.5876,37200.0
2013-11-26 15:30:00,58.68,58.75,58.65,58.73,99800.0,51.5876,51.6491,51.5612,51.6315,99800.0
2013-11-26 15:35:00,58.74,58.79,58.74,58.77,42900.0,51.6403,51.6843,51.6403,51.6667,42900.0
2013-11-26 15:40:00,58.78,58.78,58.72,58.75,90600.0,51.6755,51.6755,51.6227,51.6491,90600.0
2013-11-26 15:45:00,58.74,58.76,58.6,58.65,201700.0,51.6403,51.6579,51.5172,51.5612,201700.0
2013-11-26 15:50:00,58.64,58.69,58.62,58.66,171800.0,51.5524,51.5964,51.5348,51.57,171800.0
2013-11-26 15:55:00,58.66,58.81,58.65,58.77,393500.0,51.57,51.7019,51.5612,51.6667,393500.0
2013-11-27 09:30:00,58.78,58.78,58.37,58.39,29100.0,51.6755,51.6755,51.315,51.3326,29100.0
2013-11-27 09:35:00,58.39,58.4,58.03,58.15,67800.0,51.3326,51.3414,51.0161,51.1216,67800.0
2013-11-27 09:40:00,58.12,58.27,57.98,58.23,69300.0,51.0953,51.2271,50.9722,51.192,69300.0
2013-11-27 09:45:00,58.23,58.33,58.05,58.1,189500.0,51.192,51.2799,51.0337,51.0777,189500.0
2013-11-27 09:50:00,58.1,58.12,58.0,58.1,79100.0,51.0777,51.0953,50.9898,51.0777,79100.0
2013-11-27 09:55:00,58.1,58.18,58.1,58.18,53700.0,51.0777,51.148,51.0777,51.148,53700.0
2013-11-27 10:00:00,58.17,58.2,58.1,58.14,50900.0,51.1392,51.1656,51.0777,51.1128,50900.0
2013-11-27 10:05:00,58.17,58.25,58.1,58.17,70800.0,51.1392,51.2095,51.0777,51.1392,70800.0
2013-11-27 10:10:00,58.18,58.22,58.1,58.11,73000.0,51.148,51.1832,51.0777,51.0865,73000.0
2013-11-27 10:15:00,58.11,58.16,58.1,58.11,47500.0,51.0865,51.1304,51.0777,51.0865,47500.0
2013-11-27 10:20:00,58.1,58.11,58.1,58.1,41000.0,51.0777,51.0865,51.0777,51.0777,41000.0
2013-11-27 10:25:00,58.1,58.13,58.03,58.03,54600.0,51.0777,51.104,51.0161,51.0161,54600.0
2013-11-27 10:30:00,58.02,58.11,58.0,58.1,52600.0,51.0073,51.0865,50.9898,51.0777,52600.0
2013-11-27 10:35:00,58.1,58.11,58.02,58.08,28400.0,51.0777,51.0865,51.0073,51.0601,28400.0
2013-11-27 10:40:00,58.09,58.1,58.03,58.03,20500.0,51.0689,51.0777,51.0161,51.0161,20500.0
2013-11-27 10:45:00,58.03,58.05,58.02,58.02,10400.0,51.0161,51.0337,51.0073,51.0073,10400.0
2013-11-27 10:50:00,58.01,58.03,57.95,57.98,34200.0,50.9986,51.0161,50.9458,50.9722,34200.0
2013-11-27 10:55:00,57.97,57.98,57.89,57.97,25400.0,50.9634,50.9722,50.8931,50.9634,25400.0
2013-11-27 11:00:00,57.95,57.96,57.85,57.86,14800.0,50.9458,50.9546,50.8579,50.8667,14800.0
2013-11-27 11:05:00,57.85,57.87,57.82,57.86,14900.0,50.8579,50.8755,50.8315,50.8667,14900.0
2013-11-27 11:10:00,57.89,57.96,57.87,57.96,25200.0,50.8931,50.9546,50.8755,50.9546,25200.0
2013-11-27 11:15:00,57.94,57.96,57.87,57.93,29400.0,50.937,50.9546,50.8755,50.9282,29400.0
2013-11-27 11:20:00,57.94,57.94,57.87,57.94,30800.0,50.937,50.937,50.8755,50.937,30800.0
2013-11-27 11:25:00,57.94,57.96,57.92,57.92,15300.0,50.937,50.9546,50.9194,50.9194,15300.0
2013-11-27 11:30:00,57.93,57.95,57.91,57.93,11800.0,50.9282,50.9458,50.9106,50.9282,11800.0
2013-11-27 11:35:00,57.92,57.93,57.9,57.9,11400.0,50.9194,50.9282,50.9018,50.9018,11400.0
2013-11-27 11:40:00,57.9,57.9,57.85,57.88,19000.0,50.9018,50.9018,50.8579,50.8843,19000.0
2013-11-27 11:45:00,57.88,57.9,57.88,57.9,3500.0,50.8843,50.9018,50.8843,50.9018,3500.0
2013-11-27 11:50:00,57.9,57.9,57.82,57.84,26900.0,50.9018,50.9018,50.8315,50.8491,26900.0
2013-11-27 11:55:00,57.84,57.9,57.82,57.9,11100.0,50.8491,50.9018,50.8315,50.9018,11100.0
2013-11-27 12:00:00,57.9,57.92,57.78,57.84,19400.0,50.9018,50.9194,50.7964,50.8491,19400.0
2013-11-27 12:05:00,57.84,57.87,57.84,57.86,5300.0,50.8491,50.8755,50.8491,50.8667,5300.0
2013-11-27 12:10:00,57.86,57.86,57.85,57.86,2600.0,50.8667,50.8667,50.8579,50.8667,2600.0
2013-11-27 12:15:00,57.85,57.85,57.82,57.83,12900.0,50.8579,50.8579,50.8315,50.8403,12900.0
2013-11-27 12:20:00,57.83,57.84,57.8,57.8,7900.0,50.8403,50.8491,50.8139,50.8139,7900.0
2013-11-27 12:25:00,57.81,57.88,57.81,57.88,6200.0,50.8227,50.8843,50.8227,50.8843,6200.0
2013-11-27 12:30:00,57.87,57.93,57.86,57.91,7000.0,50.8755,50.9282,50.8667,50.9106,7000.0
2013-11-27 12:35:00,57.93,57.93,57.88,57.92,11700.0,50.9282,50.9282,50.8843,50.9194,11700.0
2013-11-27 12:40:00,57.92,57.94,57.87,57.9,33300.0,50.9194,50.937,50.8755,50.9018,33300.0
2013-11-27 12:45:00,57.9,58.01,57.9,58.01,7800.0,50.9018,50.9986,50.9018,50.9986,7800.0
2013-11-27 12:50:00,58.01,58.01,57.94,57.95,12700.0,50.9986,50.9986,50.937,50.9458,12700.0
2013-11-27 12:55:00,57.96,57.99,57.91,57.91,14900.0,50.9546,50.981,50.9106,50.9106,14900.0
2013-11-27 13:00:00,57.91,57.93,57.87,57.9,26700.0,50.9106,50.9282,50.8755,50.9018,26700.0
2013-11-27 13:05:00,57.9,57.91,57.88,57.89,10300.0,50.9018,50.9106,50.8843,50.8931,10300.0
2013-11-27 13:10:00,57.88,57.89,57.87,57.89,7200.0,50.8843,50.8931,50.8755,50.8931,7200.0
2013-11-27 13:15:00,57.89,57.89,57.88,57.89,7500.0,50.8931,50.8931,50.8843,50.8931,7500.0
2013-11-27 13:20:00,57.88,57.89,57.88,57.89,3700.0,50.8843,50.8931,50.8843,50.8931,3700.0
2013-11-27 13:25:00,57.89,57.9,57.88,57.9,27200.0,50.8931,50.9018,50.8843,50.9018,27200.0
2013-11-27 13:30:00,57.9,57.97,57.89,57.96,18600.0,50.9018,50.9634,50.8931,50.9546,18600.0
2013-11-27 13:35:00,57.96,57.97,57.94,57.94,13500.0,50.9546,50.9634,50.937,50.937,13500.0
2013-11-27 13:40:00,57.93,57.98,57.93,57.98,11500.0,50.9282,50.9722,50.9282,50.9722,11500.0
2013-11-27 13:45:00,57.97,57.98,57.94,57.95,9000.0,50.9634,50.9722,50.937,50.9458,9000.0
2013-11-27 13:50:00,57.95,57.98,57.95,57.96,12900.0,50.9458,50.9722,50.9458,50.9546,12900.0
2013-11-27 13:55:00,57.95,57.95,57.93,57.94,10700.0,50.9458,50.9458,50.9282,50.937,10700.0
2013-11-27 14:00:00,57.94,57.96,57.93,57.95,12100.0,50.937,50.9546,50.9282,50.9458,12100.0
2013-11-27 14:05:00,57.96,57.96,57.95,57.96,6900.0,50.9546,50.9546,50.9458,50.9546,6900.0
2013-11-27 14:10:00,57.96,57.97,57.95,57.97,6700.0,50.9546,50.9634,50.9458,50.9634,6700.0
2013-11-27 14:15:00,57.97,57.97,57.95,57.96,14800.0,50.9634,50.9634,50.9458,50.9546,14800.0
2013-11-27 14:20:00,57.96,57.96,57.93,57.93,21200.0,50.9546,50.9546,50.9282,50.9282,21200.0
2013-11-27 14:25:00,57.93,57.95,57.93,57.95,13000.0,50.9282,50.9458,50.9282,50.9458,13000.0
2013-11-27 14:30:00,57.94,57.99,57.94,57.97,23000.0,50.937,50.981,50.937,50.9634,23000.0
2013-11-27 14:35:00,57.97,57.98,57.77,57.78,120300.0,50.9634,50.9722,50.7876,50.7964,120300.0
2013-11-27 14:40:00,57.78,57.92,57.65,57.71,1692900.0,50.7964,50.9194,50.6821,50.7348,1692900.0
2013-11-27 14:45:00,57.72,57.73,57.64,57.65,172900.0,50.7436,50.7524,50.6733,50.6821,172900.0
2013-11-27 14:50:00,57.66,57.75,57.64,57.68,364600.0,50.6909,50.77,50.6733,50.7084,364600.0
2013-11-27 14:55:00,57.69,57.71,57.59,57.6,23500.0,50.7172,50.7348,50.6293,50.6381,23500.0
2013-11-27 15:00:00,57.6,57.66,57.56,57.65,36300.0,50.6381,50.6909,50.6029,50.6821,36300.0
2013-11-27 15:05:00,57.65,57.65,57.58,57.6,35200.0,50.6821,50.6821,50.6205,50.6381,35200.0
2013-11-27 15:10:00,57.6,57.61,57.53,57.58,34200.0,50.6381,50.6469,50.5766,50.6205,34200.0
2013-11-27 15:15:00,57.59,57.65,57.57,57.65,34100.0,50.6293,50.6821,50.6117,50.6821,34100.0
2013-11-27 15:20:00,57.65,57.66,57.63,57.63,23700.0,50.6821,50.6909,50.6645,50.6645,23700.0
2013-11-27 15:25:00,57.62,57.66,57.54,57.58,53000.0,50.6557,50.6909,50.5854,50.6205,53000.0
2013-11-27 15:30:00,57.57,57.57,57.41,57.42,94700.0,50.6117,50.6117,50.4711,50.4799,94700.0
2013-11-27 15:35:00,57.43,57.48,57.36,57.44,106100.0,50.4887,50.5326,50.4271,50.4974,106100.0
2013-11-27 15:40:00,57.45,57.57,57.44,57.55,111300.0,50.5062,50.6117,50.4974,50.5941,111300.0
2013-11-27 15:45:00,57.53,57.54,57.49,57.5,86800.0,50.5766,50.5854,50.5414,50.5502,86800.0
2013-11-27 15:50:00,57.51,57.53,57.48,57.52,127800.0,50.559,50.5766,50.5326,50.5678,127800.0
2013-11-27 15:55:00,57.52,57.52,57.3,57.34,400100.0,50.5678,50.5678,50.3744,50.4095,400100.0
2013-11-29 09:30:00,57.53,57.63,57.32,57.44,47100.0,50.5766,50.6645,50.3919,50.4974,47100.0
2013-11-29 09:35:00,57.47,57.62,57.47,57.59,24300.0,50.5238,50.6557,50.5238,50.6293,24300.0
2013-11-29 09:40:00,57.6,57.65,57.44,57.45,39000.0,50.6381,50.6821,50.4974,50.5062,39000.0
2013-11-29 09:45:00,57.46,57.55,57.42,57.49,35500.0,50.515,50.5941,50.4799,50.5414,35500.0
2013-11-29 09:50:00,57.5,57.55,57.46,57.54,25800.0,50.5502,50.5941,50.515,50.5854,25800.0
2013-11-29 09:55:00,57.54,57.55,57.52,57.54,29900.0,50.5854,50.5941,50.5678,50.5854,29900.0
2013-11-29 10:00:00,57.54,57.58,57.52,57.57,28800.0,50.5854,50.6205,50.5678,50.6117,28800.0
2013-11-29 10:05:00,57.57,57.64,57.57,57.59,28200.0,50.6117,50.6733,50.6117,50.6293,28200.0
2013-11-29 10:10:00,57.6,57.74,57.6,57.68,23600.0,50.6381,50.7612,50.6381,50.7084,23600.0
2013-11-29 10:15:00,57.68,57.68,57.61,57.65,25900.0,50.7084,50.7084,50.6469,50.6821,25900.0
2013-11-29 10:20:00,57.65,57.65,57.54,57.56,15400.0,50.6821,50.6821,50.5854,50.6029,15400.0
2013-11-29 10:25:00,57.56,57.6,57.54,57.55,12400.0,50.6029,50.6381,50.5854,50.5941,12400.0
2013-11-29 10:30:00,57.55,57.59,57.52,57.59,20700.0,50.5941,50.6293,50.5678,50.6293,20700.0
2013-11-29 10:35:00,57.59,57.6,57.51,57.52,30900.0,50.6293,50.6381,50.559,50.5678,30900.0
2013-11-29 10:40:00,57.51,57.51,57.45,57.46,16300.0,50.559,50.559,50.5062,50.515,16300.0
2013-11-29 10:45:00,57.46,57.48,57.38,57.4,19300.0,50.515,50.5326,50.4447,50.4623,19300.0
2013-11-29 10:50:00,57.4,57.4,57.32,57.33,23100.0,50.4623,50.4623,50.3919,50.4007,23100.0
2013-11-29 10:55:00,57.34,57.4,57.33,57.4,11600.0,50.4095,50.4623,50.4007,50.4623,11600.0
2013-11-29 11:00:00,57.39,57.47,57.39,57.47,47300.0,50.4535,50.5238,50.4535,50.5238,47300.0
2013-11-29 11:05:00,57.47,57.49,57.45,57.46,74100.0,50.5238,50.5414,50.5062,50.515,74100.0
2013-11-29 11:10:00,57.45,57.51,57.44,57.49,25600.0,50.5062,50.559,50.4974,50.5414,25600.0
2013-11-29 11:15:00,57.49,57.53,57.48,57.48,22700.0,50.5414,50.5766,50.5326,50.5326,22700.0
2013-11-29 11:20:00,57.48,57.5,57.43,57.5,24900.0,50.5326,50.5502,50.4887,50.5502,24900.0
2013-11-29 11:25:00,57.5,57.51,57.44,57.45,25100.0,50.5502,50.559,50.4974,50.5062,25100.0
2013-11-29 11:30:00,57.45,57.48,57.43,57.46,23800.0,50.5062,50.5326,50.4887,50.515,23800.0
2013-11-29 11:35:00,57.46,57.48,57.45,57.46,14000.0,50.515,50.5326,50.5062,50.515,14000.0
2013-11-29 11:40:00,57.47,57.48,57.43,57.47,39900.0,50.5238,50.5326,50.4887,50.5238,39900.0
2013-11-29 11:45:00,57.47,57.48,57.43,57.47,91400.0,50.5238,50.5326,50.4887,50.5238,91400.0
2013-11-29 11:50:00,57.48,57.51,57.48,57.49,9000.0,50.5326,50.559,50.5326,50.5414,9000.0
2013-11-29 11:55:00,57.5,57.51,57.48,57.51,19900.0,50.5502,50.559,50.5326,50.559,19900.0
2013-11-29 12:00:00,57.5,57.51,57.48,57.51,14800.0,50.5502,50.559,50.5326,50.559,14800.0
2013-11-29 12:05:00,57.5,57.51,57.45,57.45,22300.0,50.5502,50.559,50.5062,50.5062,22300.0
2013-11-29 12:10:00,57.45,57.5,57.43,57.46,124200.0,50.5062,50.5502,50.4887,50.515,124200.0
2013-11-29 12:15:00,57.46,57.47,57.38,57.38,26200.0,50.515,50.5238,50.4447,50.4447,26200.0
2013-11-29 12:20:00,57.37,57.38,57.31,57.32,22100.0,50.4359,50.4447,50.3832,50.3919,22100.0
2013-11-29 12:25:00,57.33,57.37,57.33,57.35,21700.0,50.4007,50.4359,50.4007,50.4183,21700.0
2013-11-29 12:30:00,57.35,57.35,57.25,57.25,27600.0,50.4183,50.4183,50.3304,50.3304,27600.0
2013-11-29 12:35:00,57.26,57.26,57.07,57.11,55900.0,50.3392,50.3392,50.1722,50.2073,55900.0
2013-11-29 12:40:00,57.11,57.13,57.06,57.09,53200.0,50.2073,50.2249,50.1634,50.1897,53200.0
2013-11-29 12:45:00,57.08,57.09,56.92,57.07,93500.0,50.181,50.1897,50.0403,50.1722,93500.0
2013-11-29 12:50:00,57.08,57.09,57.03,57.08,65200.0,50.181,50.1897,50.137,50.181,65200.0
2013-11-29 12:55:00,57.07,57.08,56.94,56.94,87200.0,50.1722,50.181,50.0579,50.0579,87200.0
2013-12-02 09:30:00,56.91,56.91,56.65,56.73,84000.0,50.0315,50.0315,49.8029,49.8733,84000.0
2013-12-02 09:35:00,56.73,56.77,56.66,56.69,39300.0,49.8733,49.9084,49.8117,49.8381,39300.0
2013-12-02 09:40:00,56.69,56.73,56.29,56.31,112000.0,49.8381,49.8733,49.4864,49.504,112000.0
2013-12-02 09:45:00,56.29,56.49,56.25,56.36,107700.0,49.4864,49.6623,49.4513,49.548,107700.0
2013-12-02 09:50:00,56.37,56.53,56.31,56.5,61500.0,49.5568,49.6974,49.504,49.6711,61500.0
2013-12-02 09:55:00,56.5,56.54,56.46,56.5,79800.0,49.6711,49.7062,49.6359,49.6711,79800.0
2013-12-02 10:00:00,56.53,56.59,56.44,56.57,64900.0,49.6974,49.7502,49.6183,49.7326,64900.0
2013-12-02 10:05:00,56.55,56.57,56.45,56.5,64400.0,49.715,49.7326,49.6271,49.6711,64400.0
2013-12-02 10:10:00,56.5,56.51,56.42,56.43,82600.0,49.6711,49.6799,49.6007,49.6095,82600.0
2013-12-02 10:15:00,56.44,56.5,56.43,56.44,33500.0,49.6183,49.6711,49.6095,49.6183,33500.0
2013-12-02 10:20:00,56.46,56.5,56.43,56.48,63800.0,49.6359,49.6711,49.6095,49.6535,63800.0
2013-12-02 10:25:00,56.48,56.59,56.48,56.52,46400.0,49.6535,49.7502,49.6535,49.6886,46400.0
2013-12-02 10:30:00,56.53,56.55,56.48,56.51,98000.0,49.6974,49.715,49.6535,49.6799,98000.0
2013-12-02 10:35:00,56.53,56.59,56.5,56.5,36200.0,49.6974,49.7502,49.6711,49.6711,36200.0
2013-12-02 10:40:00,56.51,56.53,56.49,56.53,31900.0,49.6799,49.6974,49.6623,49.6974,31900.0
2013-12-02 10:45:00,56.52,56.53,56.48,56.48,37600.0,49.6886,49.6974,49.6535,49.6535,37600.0
2013-12-02 10:50:00,56.49,56.5,56.47,56.48,19000.0,49.6623,49.6711,49.6447,49.6535,19000.0
2013-12-02 10:55:00,56.47,56.53,56.46,56.53,41300.0,49.6447,49.6974,49.6359,49.6974,41300.0
2013-12-02 11:00:00,56.54,56.55,56.44,56.45,54200.0,49.7062,49.715,49.6183,49.6271,54200.0
2013-12-02 11:05:00,56.45,56.51,56.44,56.49,24000.0,49.6271,49.6799,49.6183,49.6623,24000.0
2013-12-02 11:10:00,56.5,56.53,56.47,56.52,39100.0,49.6711,49.6974,49.6447,49.6886,39100.0
2013-12-02 11:15:00,56.52,56.53,56.46,56.46,29400.0,49.6886,49.6974,49.6359,49.6359,29400.0
2013-12-02 11:20:00,56.47,56.51,56.45,56.5,51300.0,49.6447,49.6799,49.6271,49.6711,51300.0
2013-12-02 11:25:00,56.5,56.5,56.42,56.48,54400.0,49.6711,49.6711,49.6007,49.6535,54400.0
2013-12-02 11:30:00,56.49,56.51,56.48,56.48,35700.0,49.6623,49.6799,49.6535,49.6535,35700.0
2013-12-02 11:35:00,56.49,56.5,56.46,56.48,33900.0,49.6623,49.6711,49.6359,49.6535,33900.0
2013-12-02 11:40:00,56.48,56.49,56.46,56.47,13100.0,49.6535,49.6623,49.6359,49.6447,13100.0
2013-12-02 11:45:00,56.46,56.5,56.46,56.49,13100.0,49.6359,49.6711,49.6359,49.6623,13100.0
2013-12-02 11:50:00,56.49,56.49,56.4,56.4,15700.0,49.6623,49.6623,49.5831,49.5831,15700.0
2013-12-02 11:55:00,56.41,56.5,56.41,56.5,16900.0,49.5919,49.6711,49.5919,49.6711,16900.0
2013-12-02 12:00:00,56.51,56.52,56.48,56.52,16500.0,49.6799,49.6886,49.6535,49.6886,16500.0
2013-12-02 12:05:00,56.52,56.56,56.49,56.51,30700.0,49.6886,49.7238,49.6623,49.6799,30700.0
2013-12-02 12:10:00,56.5,56.52,56.48,56.48,13700.0,49.6711,49.6886,49.6535,49.6535,13700.0
2013-12-02 12:15:00,56.48,56.52,56.48,56.52,16800.0,49.6535,49.6886,49.6535,49.6886,16800.0
2013-12-02 12:20:00,56.52,56.63,56.52,56.63,20100.0,49.6886,49.7853,49.6886,49.7853,20100.0
2013-12-02 12:25:00,56.63,56.64,56.56,56.56,21300.0,49.7853,49.7941,49.7238,49.7238,21300.0
2013-12-02 12:30:00,56.57,56.57,56.5,56.52,29700.0,49.7326,49.7326,49.6711,49.6886,29700.0
2013-12-02 12:35:00,56.52,56.57,56.5,56.57,18800.0,49.6886,49.7326,49.6711,49.7326,18800.0
2013-12-02 12:40:00,56.57,56.64,56.56,56.64,13500.0,49.7326,49.7941,49.7238,49.7941,13500.0
2013-12-02 12:45:00,56.65,56.65,56.61,56.62,12400.0,49.8029,49.8029,49.7678,49.7766,12400.0
2013-12-02 12:50:00,56.63,56.63,56.57,56.59,16300.0,49.7853,49.7853,49.7326,49.7502,16300.0
2013-12-02 12:55:00,56.59,56.63,56.59,56.61,21100.0,49.7502,49.7853,49.7502,49.7678,21100.0
2013-12-02 13:00:00,56.61,56.62,56.53,56.53,33900.0,49.7678,49.7766,49.6974,49.6974,33900.0
2013-12-02 13:05:00,56.54,56.61,56.53,56.6,85400.0,49.7062,49.7678,49.6974,49.759,85400.0
2013-12-02 13:10:00,56.6,56.62,56.57,56.62,26600.0,49.759,49.7766,49.7326,49.7766,26600.0
2013-12-02 13:15:00,56.63,56.63,56.58,56.61,13100.0,49.7853,49.7853,49.7414,49.7678,13100.0
2013-12-02 13:20:00,56.62,56.71,56.61,56.68,14200.0,49.7766,49.8557,49.7678,49.8293,14200.0
2013-12-02 13:25:00,56.67,56.67,56.61,56.62,19900.0,49.8205,49.8205,49.7678,49.7766,19900.0
2013-12-02 13:30:00,56.62,56.62,56.52,56.59,63200.0,49.7766,49.7766,49.6886,49.7502,63200.0
2013-12-02 13:35:00,56.58,56.6,56.54,56.57,30800.0,49.7414,49.759,49.7062,49.7326,30800.0
2013-12-02 13:40:00,56.56,56.57,56.53,56.56,18200.0,49.7238,49.7326,49.6974,49.7238,18200.0
2013-12-02 13:45:00,56.57,56.61,56.55,56.56,16200.0,49.7326,49.7678,49.715,49.7238,16200.0
2013-12-02 13:50:00,56.55,56.62,56.55,56.61,15500.0,49.715,49.7766,49.715,49.7678,15500.0
2013-12-02 13:55:00,56.62,56.65,56.61,56.62,14600.0,49.7766,49.8029,49.7678,49.7766,14600.0
2013-12-02 14:00:00,56.63,56.66,56.59,56.62,30700.0,49.7853,49.8117,49.7502,49.7766,30700.0
2013-12-02 14:05:00,56.62,56.64,56.62,56.62,20600.0,49.7766,49.7941,49.7766,49.7766,20600.0
2013-12-02 14:10:00,56.62,56.63,56.53,56.53,27300.0,49.7766,49.7853,49.6974,49.6974,27300.0
2013-12-02 14:15:00,56.53,56.56,56.5,56.56,21000.0,49.6974,49.7238,49.6711,49.7238,21000.0
2013-12-02 14:20:00,56.55,56.56,56.53,56.55,27000.0,49.715,49.7238,49.6974,49.715,27000.0
2013-12-02 14:25:00,56.55,56.57,56.54,56.55,13200.0,49.715,49.7326,49.7062,49.715,13200.0
2013-12-02 14:30:00,56.55,56.57,56.54,56.57,25400.0,49.715,49.7326,49.7062,49.7326,25400.0
2013-12-02 14:35:00,56.57,56.64,56.57,56.63,19900.0,49.7326,49.7941,49.7326,49.7853,19900.0
2013-12-02 14:40:00,56.63,56.68,56.6,56.6,24800.0,49.7853,49.8293,49.759,49.759,24800.0
2013-12-02 14:45:00,56.6,56.67,56.6,56.66,30700.0,49.759,49.8205,49.759,49.8117,30700.0
2013-12-02 14:50:00,56.66,56.66,56.65,56.65,20200.0,49.8117,49.8117,49.8029,49.8029,20200.0
2013-12-02 14:55:00,56.65,56.66,56.59,56.6,39900.0,49.8029,49.8117,49.7502,49.759,39900.0
2013-12-02 15:00:00,56.6,56.62,56.56,56.58,31800.0,49.759,49.7766,49.7238,49.7414,31800.0
2013-12-02 15:05:00,56.59,56.6,56.5,56.5,62000.0,49.7502,49.759,49.6711,49.6711,62000.0
2013-12-02 15:10:00,56.51,56.55,56.5,56.54,23300.0,49.6799,49.715,49.6711,49.7062,23300.0
2013-12-02 15:15:00,56.53,56.64,56.53,56.62,43400.0,49.6974,49.7941,49.6974,49.7766,43400.0
2013-12-02 15:20:00,56.63,56.63,56.59,56.62,54700.0,49.7853,49.7853,49.7502,49.7766,54700.0
2013-12-02 15:25:00,56.61,56.62,56.49,56.51,42200.0,49.7678,49.7766,49.6623,49.6799,42200.0
2013-12-02 15:30:00,56.51,56.53,56.45,56.51,82800.0,49.6799,49.6974,49.6271,49.6799,82800.0
2013-12-02 15:35:00,56.51,56.51,56.46,56.46,43000.0,49.6799,49.6799,49.6359,49.6359,43000.0
2013-12-02 15:40:00,56.46,56.46,56.29,56.32,85400.0,49.6359,49.6359,49.4864,49.5128,85400.0
2013-12-02 15:45:00,56.33,56.39,56.3,56.31,81200.0,49.5216,49.5744,49.4952,49.504,81200.0
2013-12-02 15:50:00,56.31,56.35,56.21,56.22,176900.0,49.504,49.5392,49.4161,49.4249,176900.0
2013-12-02 15:55:00,56.23,56.31,56.13,56.29,248300.0,49.4337,49.504,49.3458,49.4864,248300.0
2013-12-03 09:30:00,56.27,56.39,56.02,56.31,60100.0,49.4689,49.5744,49.2491,49.504,60100.0
2013-12-03 09:35:00,56.29,56.32,56.16,56.17,29200.0,49.4864,49.5128,49.3722,49.3809,29200.0
2013-12-03 09:40:00,56.17,56.3,56.16,56.27,16100.0,49.3809,49.4952,49.3722,49.4689,16100.0
2013-12-03 09:45:00,56.28,56.3,56.23,56.27,13800.0,49.4776,49.4952,49.4337,49.4689,13800.0
2013-12-03 09:50:00,56.25,56.3,56.23,56.25,15800.0,49.4513,49.4952,49.4337,49.4513,15800.0
2013-12-03 09:55:00,56.24,56.27,56.2,56.27,13500.0,49.4425,49.4689,49.4073,49.4689,13500.0
2013-12-03 10:00:00,56.28,56.29,56.11,56.25,65600.0,49.4776,49.4864,49.3282,49.4513,65600.0
2013-12-03 10:05:00,56.26,56.38,56.25,56.31,83500.0,49.4601,49.5656,49.4513,49.504,83500.0
2013-12-03 10:10:00,56.31,56.4,56.31,56.38,35900.0,49.504,49.5831,49.504,49.5656,35900.0
2013-12-03 10:15:00,56.38,56.38,56.34,56.38,14600.0,49.5656,49.5656,49.5304,49.5656,14600.0
2013-12-03 10:20:00,56.39,56.44,56.31,56.32,42000.0,49.5744,49.6183,49.504,49.5128,42000.0
2013-12-03 10:25:00,56.32,56.36,56.32,56.35,29000.0,49.5128,49.548,49.5128,49.5392,29000.0
2013-12-03 10:30:00,56.35,56.46,56.34,56.45,35900.0,49.5392,49.6359,49.5304,49.6271,35900.0
2013-12-03 10:35:00,56.45,56.47,56.43,56.47,14100.0,49.6271,49.6447,49.6095,49.6447,14100.0
2013-12-03 10:40:00,56.46,56.49,56.46,56.48,19200.0,49.6359,49.6623,49.6359,49.6535,19200.0
2013-12-03 10:45:00,56.48,56.56,56.48,56.56,31500.0,49.6535,49.7238,49.6535,49.7238,31500.0
2013-12-03 10:50:00,56.55,56.58,56.53,56.58,22900.0,49.715,49.7414,49.6974,49.7414,22900.0
2013-12-03 10:55:00,56.59,56.6,56.56,56.58,28300.0,49.7502,49.759,49.7238,49.7414,28300.0
2013-12-03 11:00:00,56.58,56.61,56.53,56.55,30400.0,49.7414,49.7678,49.6974,49.715,30400.0
2013-12-03 11:05:00,56.57,56.57,56.55,56.55,15400.0,49.7326,49.7326,49.715,49.715,15400.0
2013-12-03 11:10:00,56.57,56.58,56.55,56.56,24300.0,49.7326,49.7414,49.715,49.7238,24300.0
2013-12-03 11:15:00,56.55,56.58,56.42,56.42,28100.0,49.715,49.7414,49.6007,49.6007,28100.0
2013-12-03 11:20:00,56.43,56.47,56.42,56.43,8800.0,49.6095,49.6447,49.6007,49.6095,8800.0
2013-12-03 11:25:00,56.42,56.44,56.36,56.39,15700.0,49.6007,49.6183,49.548,49.5744,15700.0
2013-12-03 11:30:00,56.39,56.39,56.3,56.32,39100.0,49.5744,49.5744,49.4952,49.5128,39100.0
2013-12-03 11:35:00,56.32,56.36,56.32,56.35,18700.0,49.5128,49.548,49.5128,49.5392,18700.0
2013-12-03 11:40:00,56.35,56.36,56.32,56.35,16800.0,49.5392,49.548,49.5128,49.5392,16800.0
2013-12-03 11:45:00,56.35,56.35,56.29,56.3,8000.0,49.5392,49.5392,49.4864,49.4952,8000.0
2013-12-03 11:50:00,56.32,56.32,56.25,56.28,6400.0,49.5128,49.5128,49.4513,49.4776,6400.0
2013-12-03 11:55:00,56.27,56.37,56.27,56.36,6400.0,49.4689,49.5568,49.4689,49.548,6400.0
2013-12-03 12:00:00,56.35,56.36,56.32,56.34,8800.0,49.5392,49.548,49.5128,49.5304,8800.0
2013-12-03 12:05:00,56.35,56.4,56.35,56.4,7900.0,49.5392,49.5831,49.5392,49.5831,7900.0
2013-12-03 12:10:00,56.39,56.41,56.36,56.41,21400.0,49.5744,49.5919,49.548,49.5919,21400.0
2013-12-03 12:15:00,56.41,56.43,56.4,56.4,8900.0,49.5919,49.6095,49.5831,49.5831,8900.0
2013-12-03 12:20:00,56.4,56.4,56.26,56.38,34800.0,49.5831,49.5831,49.4601,49.5656,34800.0
2013-12-03 12:25:00,56.39,56.39,56.35,56.35,17400.0,49.5744,49.5744,49.5392,49.5392,17400.0
2013-12-03 12:30:00,56.37,56.41,56.35,56.41,19700.0,49.5568,49.5919,49.5392,49.5919,19700.0
2013-12-03 12:35:00,56.41,56.46,56.4,56.42,10800.0,49.5919,49.6359,49.5831,49.6007,10800.0
2013-12-03 12:40:00,56.42,56.44,56.42,56.42,5800.0,49.6007,49.6183,49.6007,49.6007,5800.0
2013-12-03 12:45:00,56.42,56.43,56.35,56.4,16400.0,49.6007,49.6095,49.5392,49.5831,16400.0
2013-12-03 12:50:00,56.41,56.42,56.38,56.42,13300.0,49.5919,49.6007,49.5656,49.6007,13300.0
2013-12-03 12:55:00,56.42,56.42,56.37,56.38,8400.0,49.6007,49.6007,49.5568,49.5656,8400.0
2013-12-03 13:00:00,56.38,56.38,56.35,56.36,16300.0,49.5656,49.5656,49.5392,49.548,16300.0
2013-12-03 13:05:00,56.36,56.38,56.35,56.37,9700.0,49.548,49.5656,49.5392,49.5568,9700.0
2013-12-03 13:10:00,56.38,56.38,56.35,56.37,5800.0,49.5656,49.5656,49.5392,49.5568,5800.0
2013-12-03 13:15:00,56.36,56.41,56.35,56.41,16400.0,49.548,49.5919,49.5392,49.5919,16400.0
2013-12-03 13:20:00,56.41,56.43,56.37,56.37,9500.0,49.5919,49.6095,49.5568,49.5568,9500.0
2013-12-03 13:25:00,56.37,56.39,56.35,56.37,21000.0,49.5568,49.5744,49.5392,49.5568,21000.0
2013-12-03 13:30:00,56.38,56.38,56.35,56.37,19200.0,49.5656,49.5656,49.5392,49.5568,19200.0
2013-12-03 13:35:00,56.38,56.42,56.36,56.4,27400.0,49.5656,49.6007,49.548,49.5831,27400.0
2013-12-03 13:40:00,56.39,56.4,56.38,56.38,15700.0,49.5744,49.5831,49.5656,49.5656,15700.0
2013-12-03 13:45:00,56.39,56.43,56.36,56.42,22300.0,49.5744,49.6095,49.548,49.6007,22300.0
2013-12-03 13:50:00,56.42,56.44,56.4,56.44,13400.0,49.6007,49.6183,49.5831,49.6183,13400.0
2013-12-03 13:55:00,56.44,56.45,56.43,56.45,22600.0,49.6183,49.6271,49.6095,49.6271,22600.0
2013-12-03 14:00:00,56.44,56.45,56.39,56.4,15400.0,49.6183,49.6271,49.5744,49.5831,15400.0
2013-12-03 14:05:00,56.41,56.45,56.41,56.43,14600.0,49.5919,49.6271,49.5919,49.6095,14600.0
2013-12-03 14:10:00,56.42,56.44,56.42,56.43,6600.0,49.6007,49.6183,49.6007,49.6095,6600.0
2013-12-03 14:15:00,56.43,56.43,56.39,56.39,22100.0,49.6095,49.6095,49.5744,49.5744,22100.0
2013-12-03 14:20:00,56.39,56.42,56.39,56.42,9900.0,49.5744,49.6007,49.5744,49.6007,9900.0
2013-12-03 14:25:00,56.43,56.46,56.43,56.45,23000.0,49.6095,49.6359,49.6095,49.6271,23000.0
2013-12-03 14:30:00,56.44,56.45,56.41,56.43,27400.0,49.6183,49.6271,49.5919,49.6095,27400.0
2013-12-03 14:35:00,56.44,56.5,56.44,56.47,31700.0,49.6183,49.6711,49.6183,49.6447,31700.0
2013-12-03 14:40:00,56.47,56.49,56.47,56.48,19400.0,49.6447,49.6623,49.6447,49.6535,19400.0
2013-12-03 14:45:00,56.49,56.5,56.46,56.46,35200.0,49.6623,49.6711,49.6359,49.6359,35200.0
2013-12-03 14:50:00,56.47,56.48,56.44,56.45,22800.0,49.6447,49.6535,49.6183,49.6271,22800.0
2013-12-03 14:55:00,56.46,56.46,56.43,56.44,14800.0,49.6359,49.6359,49.6095,49.6183,14800.0
2013-12-03 15:00:00,56.43,56.44,56.4,56.41,36300.0,49.6095,49.6183,49.5831,49.5919,36300.0
2013-12-03 15:05:00,56.41,56.43,56.4,56.41,18700.0,49.5919,49.6095,49.5831,49.5919,18700.0
2013-12-03 15:10:00,56.42,56.43,56.41,56.42,13800.0,49.6007,49.6095,49.5919,49.6007,13800.0
2013-12-03 15:15:00,56.41,56.44,56.41,56.44,30800.0,49.5919,49.6183,49.5919,49.6183,30800.0
2013-12-03 15:20:00,56.43,56.44,56.35,56.36,66900.0,49.6095,49.6183,49.5392,49.548,66900.0
2013-12-03 15:25:00,56.35,56.36,56.35,56.36,31700.0,49.5392,49.548,49.5392,49.548,31700.0
2013-12-03 15:30:00,56.36,56.45,56.35,56.45,44100.0,49.548,49.6271,49.5392,49.6271,44100.0
2013-12-03 15:35:00,56.45,56.45,56.44,56.45,30400.0,49.6271,49.6271,49.6183,49.6271,30400.0
2013-12-03 15:40:00,56.44,56.5,56.42,56.45,71700.0,49.6183,49.6711,49.6007,49.6271,71700.0
2013-12-03 15:45:00,56.44,56.52,56.44,56.51,70100.0,49.6183,49.6886,49.6183,49.6799,70100.0
2013-12-03 15:50:00,56.51,56.54,56.5,56.53,67000.0,49.6799,49.7062,49.6711,49.6974,67000.0
2013-12-03 15:55:00,56.53,56.58,56.48,56.49,140300.0,49.6974,49.7414,49.6535,49.6623,140300.0
2013-12-04 09:30:00,56.05,56.05,55.81,55.86,58000.0,49.2754,49.2754,49.0645,49.1084,58000.0
2013-12-04 09:35:00,55.85,55.91,55.81,55.83,135600.0,49.0996,49.1524,49.0645,49.082,135600.0
2013-12-04 09:40:00,55.82,55.9,55.8,55.8,180000.0,49.0732,49.1436,49.0557,49.0557,180000.0
2013-12-04 09:45:00,55.84,55.94,55.74,55.93,96900.0,49.0908,49.1787,49.0029,49.17,96900.0
2013-12-04 09:50:00,55.92,56.22,55.88,56.2,170700.0,49.1612,49.4249,49.126,49.4073,170700.0
2013-12-04 09:55:00,56.2,56.3,56.04,56.04,68800.0,49.4073,49.4952,49.2667,49.2667,68800.0
2013-12-04 10:00:00,56.05,56.37,56.05,56.35,86500.0,49.2754,49.5568,49.2754,49.5392,86500.0
2013-12-04 10:05:00,56.37,56.52,56.35,56.49,32800.0,49.5568,49.6886,49.5392,49.6623,32800.0
2013-12-04 10:10:00,56.49,56.52,56.45,56.51,30000.0,49.6623,49.6886,49.6271,49.6799,30000.0
2013-12-04 10:15:00,56.52,56.52,56.39,56.39,8500.0,49.6886,49.6886,49.5744,49.5744,8500.0
2013-12-04 10:20:00,56.41,56.55,56.41,56.55,29700.0,49.5919,49.715,49.5919,49.715,29700.0
2013-12-04 10:25:00,56.55,56.55,56.43,56.43,14700.0,49.715,49.715,49.6095,49.6095,14700.0
2013-12-04 10:30:00,56.44,56.46,56.38,56.41,12800.0,49.6183,49.6359,49.5656,49.5919,12800.0
2013-12-04 10:35:00,56.41,56.46,56.32,56.32,8400.0,49.5919,49.6359,49.5128,49.5128,8400.0
2013-12-04 10:40:00,56.33,56.45,56.33,56.43,11500.0,49.5216,49.6271,49.5216,49.6095,11500.0
2013-12-04 10:45:00,56.43,56.49,56.39,56.45,17900.0,49.6095,49.6623,49.5744,49.6271,17900.0
2013-12-04 10:50:00,56.45,56.45,56.4,56.41,8400.0,49.6271,49.6271,49.5831,49.5919,8400.0
2013-12-04 10:55:00,56.41,56.47,56.41,56.47,8300.0,49.5919,49.6447,49.5919,49.6447,8300.0
2013-12-04 11:00:00,56.46,56.46,56.37,56.44,19300.0,49.6359,49.6359,49.5568,49.6183,19300.0
2013-12-04 11:05:00,56.44,56.48,56.42,56.43,7300.0,49.6183,49.6535,49.6007,49.6095,7300.0
2013-12-04 11:10:00,56.43,56.44,56.4,56.4,9600.0,49.6095,49.6183,49.5831,49.5831,9600.0
2013-12-04 11:15:00,56.4,56.42,56.36,56.36,8200.0,49.5831,49.6007,49.548,49.548,8200.0
2013-12-04 11:20:00,56.35,56.4,56.3,56.31,6400.0,49.5392,49.5831,49.4952,49.504,6400.0
2013-12-04 11:25:00,56.31,56.31,56.27,56.27,9800.0,49.504,49.504,49.4689,49.4689,9800.0
2013-12-04 11:30:00,56.28,56.32,56.28,56.29,20200.0,49.4776,49.5128,49.4776,49.4864,20200.0
2013-12-04 11:35:00,56.29,56.33,56.28,56.29,9300.0,49.4864,49.5216,49.4776,49.4864,9300.0
2013-12-04 11:40:00,56.3,56.31,56.27,56.31,10800.0,49.4952,49.504,49.4689,49.504,10800.0
2013-12-04 11:45:00,56.32,56.34,56.3,56.32,23000.0,49.5128,49.5304,49.4952,49.5128,23000.0
2013-12-04 11:50:00,56.32,56.34,56.31,56.33,18800.0,49.5128,49.5304,49.504,49.5216,18800.0
2013-12-04 11:55:00,56.32,56.35,56.31,56.34,23100.0,49.5128,49.5392,49.504,49.5304,23100.0
2013-12-04 12:00:00,56.33,56.33,56.21,56.24,41800.0,49.5216,49.5216,49.4161,49.4425,41800.0
2013-12-04 12:05:00,56.22,56.3,56.22,56.27,35100.0,49.4249,49.4952,49.4249,49.4689,35100.0
2013-12-04 12:10:00,56.27,56.3,56.24,56.26,29700.0,49.4689,49.4952,49.4425,49.4601,29700.0
2013-12-04 12:15:00,56.24,56.27,56.16,56.17,20900.0,49.4425,49.4689,49.3722,49.3809,20900.0
2013-12-04 12:20:00,56.17,56.26,56.14,56.24,26100.0,49.3809,49.4601,49.3546,49.4425,26100.0
2013-12-04 12:25:00,56.25,56.29,56.23,56.26,25100.0,49.4513,49.4864,49.4337,49.4601,25100.0
2013-12-04 12:30:00,56.26,56.31,56.25,56.31,16000.0,49.4601,49.504,49.4513,49.504,16000.0
2013-12-04 12:35:00,56.31,56.34,56.26,56.26,38800.0,49.504,49.5304,49.4601,49.4601,38800.0
2013-12-04 12:40:00,56.24,56.25,56.19,56.22,12400.0,49.4425,49.4513,49.3985,49.4249,12400.0
2013-12-04 12:45:00,56.2,56.21,56.14,56.14,13700.0,49.4073,49.4161,49.3546,49.3546,13700.0
2013-12-04 12:50:00,56.14,56.14,56.09,56.11,14300.0,49.3546,49.3546,49.3106,49.3282,14300.0
2013-12-04 12:55:00,56.11,56.12,56.1,56.12,33000.0,49.3282,49.337,49.3194,49.337,33000.0
2013-12-04 13:00:00,56.12,56.16,56.11,56.12,182500.0,49.337,49.3722,49.3282,49.337,182500.0
2013-12-04 13:05:00,56.12,56.13,56.05,56.08,33600.0,49.337,49.3458,49.2754,49.3018,33600.0
2013-12-04 13:10:00,56.08,56.08,56.04,56.05,33900.0,49.3018,49.3018,49.2667,49.2754,33900.0
2013-12-04 13:15:00,56.05,56.05,56.02,56.04,21800.0,49.2754,49.2754,49.2491,49.2667,21800.0
2013-12-04 13:20:00,56.04,56.04,55.99,56.0,62200.0,49.2667,49.2667,49.2227,49.2315,62200.0
2013-12-04 13:25:00,56.0,56.04,55.92,55.92,51400.0,49.2315,49.2667,49.1612,49.1612,51400.0
2013-12-04 13:30:00,55.92,55.92,55.56,55.73,59200.0,49.1612,49.1612,48.8447,48.9941,59200.0
2013-12-04 13:35:00,55.71,55.84,55.7,55.79,16600.0,48.9765,49.0908,48.9678,49.0469,16600.0
2013-12-04 13:40:00,55.79,55.81,55.73,55.76,20700.0,49.0469,49.0645,48.9941,49.0205,20700.0
2013-12-04 13:45:00,55.77,55.79,55.73,55.76,34600.0,49.0293,49.0469,48.9941,49.0205,34600.0
2013-12-04 13:50:00,55.76,55.83,55.73,55.81,35200.0,49.0205,49.082,48.9941,49.0645,35200.0
2013-12-04 13:55:00,55.82,55.99,55.81,55.97,36800.0,49.0732,49.2227,49.0645,49.2051,36800.0
2013-12-04 14:00:00,55.99,56.13,55.99,56.12,42900.0,49.2227,49.3458,49.2227,49.337,42900.0
2013-12-04 14:05:00,56.12,56.25,56.1,56.17,54400.0,49.337,49.4513,49.3194,49.3809,54400.0
2013-12-04 14:10:00,56.17,56.38,56.16,56.35,61400.0,49.3809,49.5656,49.3722,49.5392,61400.0
2013-12-04 14:15:00,56.34,56.34,56.28,56.29,36800.0,49.5304,49.5304,49.4776,49.4864,36800.0
2013-12-04 14:20:00,56.29,56.33,56.19,56.3,47500.0,49.4864,49.5216,49.3985,49.4952,47500.0
2013-12-04 14:25:00,56.3,56.34,56.28,56.33,51500.0,49.4952,49.5304,49.4776,49.5216,51500.0
2013-12-04 14:30:00,56.33,56.35,56.3,56.32,44200.0,49.5216,49.5392,49.4952,49.5128,44200.0
2013-12-04 14:35:00,56.32,56.32,56.21,56.23,44100.0,49.5128,49.5128,49.4161,49.4337,44100.0
2013-12-04 14:40:00,56.23,56.27,56.2,56.22,315900.0,49.4337,49.4689,49.4073,49.4249,315900.0
2013-12-04 14:45:00,56.22,56.23,56.19,56.22,43500.0,49.4249,49.4337,49.3985,49.4249,43500.0
2013-12-04 14:50:00,56.23,56.33,56.21,56.31,17400.0,49.4337,49.5216,49.4161,49.504,17400.0
2013-12-04 14:55:00,56.31,56.44,56.31,56.44,38200.0,49.504,49.6183,49.504,49.6183,38200.0
2013-12-04 15:00:00,56.44,56.5,56.43,56.49,88700.0,49.6183,49.6711,49.6095,49.6623,88700.0
2013-12-04 15:05:00,56.48,56.55,56.46,56.49,75800.0,49.6535,49.715,49.6359,49.6623,75800.0
2013-12-04 15:10:00,56.49,56.51,56.38,56.38,53000.0,49.6623,49.6799,49.5656,49.5656,53000.0
2013-12-04 15:15:00,56.37,56.5,56.34,56.49,62200.0,49.5568,49.6711,49.5304,49.6623,62200.0
2013-12-04 15:20:00,56.49,56.51,56.37,56.41,43700.0,49.6623,49.6799,49.5568,49.5919,43700.0
2013-12-04 15:25:00,56.41,56.47,56.35,56.39,31800.0,49.5919,49.6447,49.5392,49.5744,31800.0
2013-12-04 15:30:00,56.4,56.5,56.33,56.49,137000.0,49.5831,49.6711,49.5216,49.6623,137000.0
2013-12-04 15:35:00,56.48,56.62,56.47,56.59,94100.0,49.6535,49.7766,49.6447,49.7502,94100.0
2013-12-04 15:40:00,56.58,56.62,56.51,56.53,113700.0,49.7414,49.7766,49.6799,49.6974,113700.0
2013-12-04 15:45:00,56.53,56.58,56.44,56.56,198500.0,49.6974,49.7414,49.6183,49.7238,198500.0
2013-12-04 15:50:00,56.56,56.62,56.52,56.59,302400.0,49.7238,49.7766,49.6886,49.7502,302400.0
2013-12-04 15:55:00,56.59,56.6,56.34,56.4,342000.0,49.7502,49.759,49.5304,49.5831,342000.0
2013-12-05 09:30:00,58.31,59.63,58.25,59.4,862200.0,51.2623,52.4227,51.2095,52.2205,862200.0
2013-12-05 09:35:00,59.39,60.25,59.36,59.99,785100.0,52.2118,52.9678,52.1854,52.7392,785100.0
2013-12-05 09:40:00,59.91,59.99,59.41,59.52,470300.0,52.6689,52.7392,52.2293,52.326,470300.0
2013-12-05 09:45:00,59.5,59.52,58.99,59.0,384400.0,52.3085,52.326,51.8601,51.8689,384400.0
2013-12-05 09:50:00,59.04,59.53,59.0,59.19,213800.0,51.9041,52.3348,51.8689,52.0359,213800.0
2013-12-05 09:55:00,59.18,59.47,59.17,59.37,241800.0,52.0271,52.2821,52.0183,52.1942,241800.0
2013-12-05 10:00:00,59.39,59.47,59.06,59.13,251100.0,52.2118,52.2821,51.9216,51.9832,251100.0
2013-12-05 10:05:00,59.17,59.75,59.16,59.37,286500.0,52.0183,52.5282,52.0096,52.1942,286500.0
2013-12-05 10:10:00,59.41,59.74,59.38,59.47,193600.0,52.2293,52.5195,52.203,52.2821,193600.0
2013-12-05 10:15:00,59.47,59.52,59.0,59.17,290300.0,52.2821,52.326,51.8689,52.0183,290300.0
2013-12-05 10:20:00,59.21,59.54,59.1,59.48,85800.0,52.0535,52.3436,51.9568,52.2909,85800.0
2013-12-05 10:25:00,59.49,59.51,59.11,59.18,220200.0,52.2997,52.3173,51.9656,52.0271,220200.0
2013-12-05 10:30:00,59.2,59.25,58.62,58.71,340700.0,52.0447,52.0887,51.5348,51.6139,340700.0
2013-12-05 10:35:00,58.72,59.18,58.72,59.05,261500.0,51.6227,52.0271,51.6227,51.9129,261500.0
2013-12-05 10:40:00,59.05,59.09,58.88,58.99,143300.0,51.9129,51.948,51.7634,51.8601,143300.0
2013-12-05 10:45:00,58.99,59.01,58.83,58.99,208800.0,51.8601,51.8777,51.7194,51.8601,208800.0
2013-12-05 10:50:00,58.99,59.02,58.97,59.0,107800.0,51.8601,51.8865,51.8425,51.8689,107800.0
2013-12-05 10:55:00,59.0,59.08,58.84,58.97,202500.0,51.8689,51.9392,51.7282,51.8425,202500.0
2013-12-05 11:00:00,58.95,59.16,58.95,59.1,108500.0,51.8249,52.0096,51.8249,51.9568,108500.0
2013-12-05 11:05:00,59.12,59.36,59.1,59.24,82100.0,51.9744,52.1854,51.9568,52.0799,82100.0
2013-12-05 11:10:00,59.25,59.47,59.17,59.17,78200.0,52.0887,52.2821,52.0183,52.0183,78200.0
2013-12-05 11:15:00,59.18,59.28,59.16,59.23,55800.0,52.0271,52.1151,52.0096,52.0711,55800.0
2013-12-05 11:20:00,59.23,59.28,59.13,59.15,70600.0,52.0711,52.1151,51.9832,52.0008,70600.0
2013-12-05 11:25:00,59.16,59.35,59.16,59.31,79300.0,52.0096,52.1766,52.0096,52.1414,79300.0
2013-12-05 11:30:00,59.29,59.35,59.21,59.29,62700.0,52.1238,52.1766,52.0535,52.1238,62700.0
2013-12-05 11:35:00,59.28,59.37,59.25,59.36,31200.0,52.1151,52.1942,52.0887,52.1854,31200.0
2013-12-05 11:40:00,59.36,59.47,59.34,59.39,68100.0,52.1854,52.2821,52.1678,52.2118,68100.0
2013-12-05 11:45:00,59.4,59.46,59.37,59.44,51300.0,52.2205,52.2733,52.1942,52.2557,51300.0
2013-12-05 11:50:00,59.44,59.85,59.43,59.79,203800.0,52.2557,52.6162,52.2469,52.5634,203800.0
2013-12-05 11:55:00,59.8,59.8,59.6,59.72,83900.0,52.5722,52.5722,52.3964,52.5019,83900.0
2013-12-05 12:00:00,59.74,59.74,59.58,59.72,59600.0,52.5195,52.5195,52.3788,52.5019,59600.0
2013-12-05 12:05:00,59.7,59.81,59.63,59.75,60000.0,52.4843,52.581,52.4227,52.5282,60000.0
2013-12-05 12:10:00,59.75,59.92,59.73,59.89,96800.0,52.5282,52.6777,52.5107,52.6513,96800.0
2013-12-05 12:15:00,59.89,59.95,59.82,59.87,75100.0,52.6513,52.7041,52.5898,52.6337,75100.0
2013-12-05 12:20:00,59.9,59.95,59.77,59.88,28500.0,52.6601,52.7041,52.5458,52.6425,28500.0
2013-12-05 12:25:00,59.88,59.95,59.84,59.9,75700.0,52.6425,52.7041,52.6074,52.6601,75700.0
2013-12-05 12:30:00,59.89,59.94,59.85,59.94,53900.0,52.6513,52.6953,52.6162,52.6953,53900.0
2013-12-05 12:35:00,59.94,59.97,59.86,59.93,39800.0,52.6953,52.7217,52.6249,52.6865,39800.0
2013-12-05 12:40:00,59.91,60.0,59.9,59.94,52700.0,52.6689,52.748,52.6601,52.6953,52700.0
2013-12-05 12:45:00,59.93,60.0,59.83,59.84,67800.0,52.6865,52.748,52.5986,52.6074,67800.0
2013-12-05 12:50:00,59.84,60.0,59.84,59.95,39600.0,52.6074,52.748,52.6074,52.7041,39600.0
2013-12-05 12:55:00,59.95,60.06,59.88,59.9,66600.0,52.7041,52.8008,52.6425,52.6601,66600.0
2013-12-05 13:00:00,59.9,59.91,59.63,59.64,92800.0,52.6601,52.6689,52.4227,52.4315,92800.0
2013-12-05 13:05:00,59.66,59.74,59.64,59.64,25700.0,52.4491,52.5195,52.4315,52.4315,25700.0
2013-12-05 13:10:00,59.64,59.67,59.59,59.6,47700.0,52.4315,52.4579,52.3876,52.3964,47700.0
2013-12-05 13:15:00,59.59,59.61,59.53,59.57,38100.0,52.3876,52.4052,52.3348,52.37,38100.0
2013-12-05 13:20:00,59.57,59.6,59.42,59.56,38200.0,52.37,52.3964,52.2381,52.3612,38200.0
2013-12-05 13:25:00,59.56,59.74,59.5,59.67,37900.0,52.3612,52.5195,52.3085,52.4579,37900.0
2013-12-05 13:30:00,59.67,59.72,59.61,59.7,53900.0,52.4579,52.5019,52.4052,52.4843,53900.0
2013-12-05 13:35:00,59.7,59.72,59.53,59.58,62000.0,52.4843,52.5019,52.3348,52.3788,62000.0
2013-12-05 13:40:00,59.57,59.63,59.48,59.51,48800.0,52.37,52.4227,52.2909,52.3173,48800.0
2013-12-05 13:45:00,59.5,59.59,59.44,59.54,56200.0,52.3085,52.3876,52.2557,52.3436,56200.0
2013-12-05 13:50:00,59.54,59.63,59.52,59.6,44800.0,52.3436,52.4227,52.326,52.3964,44800.0
2013-12-05 13:55:00,59.61,59.63,59.37,59.42,61600.0,52.4052,52.4227,52.1942,52.2381,61600.0
2013-12-05 14:00:00,59.43,59.57,59.4,59.52,66200.0,52.2469,52.37,52.2205,52.326,66200.0
2013-12-05 14:05:00,59.53,59.77,59.5,59.77,133700.0,52.3348,52.5458,52.3085,52.5458,133700.0
2013-12-05 14:10:00,59.77,59.79,59.61,59.62,83400.0,52.5458,52.5634,52.4052,52.414,83400.0
2013-12-05 14:15:00,59.62,59.69,59.57,59.66,70100.0,52.414,52.4755,52.37,52.4491,70100.0
2013-12-05 14:20:00,59.68,59.71,59.58,59.68,44400.0,52.4667,52.4931,52.3788,52.4667,44400.0
2013-12-05 14:25:00,59.67,59.72,59.59,59.7,42300.0,52.4579,52.5019,52.3876,52.4843,42300.0
2013-12-05 14:30:00,59.7,59.77,59.7,59.72,72900.0,52.4843,52.5458,52.4843,52.5019,72900.0
2013-12-05 14:35:00,59.71,59.86,59.71,59.84,29000.0,52.4931,52.6249,52.4931,52.6074,29000.0
2013-12-05 14:40:00,59.85,59.93,59.84,59.9,25700.0,52.6162,52.6865,52.6074,52.6601,25700.0
2013-12-05 14:45:00,59.9,59.99,59.9,59.97,39300.0,52.6601,52.7392,52.6601,52.7217,39300.0
2013-12-05 14:50:00,59.97,59.97,59.81,59.82,40300.0,52.7217,52.7217,52.581,52.5898,40300.0
2013-12-05 14:55:00,59.81,59.88,59.77,59.87,29200.0,52.581,52.6425,52.5458,52.6337,29200.0
2013-12-05 15:00:00,59.87,59.91,59.86,59.9,32300.0,52.6337,52.6689,52.6249,52.6601,32300.0
2013-12-05 15:05:00,59.9,59.99,59.87,59.99,57400.0,52.6601,52.7392,52.6337,52.7392,57400.0
2013-12-05 15:10:00,59.99,60.0,59.83,59.83,67300.0,52.7392,52.748,52.5986,52.5986,67300.0
2013-12-05 15:15:00,59.82,59.95,59.76,59.95,49200.0,52.5898,52.7041,52.537,52.7041,49200.0
2013-12-05 15:20:00,59.95,60.0,59.93,59.96,58200.0,52.7041,52.748,52.6865,52.7129,58200.0
2013-12-05 15:25:00,59.96,60.0,59.96,59.99,130200.0,52.7129,52.748,52.7129,52.7392,130200.0
2013-12-05 15:30:00,59.99,60.0,59.92,60.0,151400.0,52.7392,52.748,52.6777,52.748,151400.0
2013-12-05 15:35:00,60.0,60.13,60.0,60.05,169500.0,52.748,52.8623,52.748,52.792,169500.0
2013-12-05 15:40:00,60.05,60.06,59.92,60.0,231900.0,52.792,52.8008,52.6777,52.748,231900.0
2013-12-05 15:45:00,59.97,59.99,59.84,59.86,174900.0,52.7217,52.7392,52.6074,52.6249,174900.0
2013-12-05 15:50:00,59.87,59.96,59.85,59.92,228400.0,52.6337,52.7129,52.6162,52.6777,228400.0
2013-12-05 15:55:00,59.92,60.02,59.77,59.78,372600.0,52.6777,52.7656,52.5458,52.5546,372600.0
2013-12-06 09:30:00,60.64,60.9,60.4,60.8,186000.0,53.3107,53.5392,53.0997,53.4513,186000.0
2013-12-06 09:35:00,60.76,61.08,60.69,61.07,222900.0,53.4162,53.6975,53.3546,53.6887,222900.0
2013-12-06 09:40:00,61.02,61.02,60.73,60.88,383600.0,53.6447,53.6447,53.3898,53.5217,383600.0
2013-12-06 09:45:00,60.87,60.91,60.8,60.82,259900.0,53.5129,53.548,53.4513,53.4689,259900.0
2013-12-06 09:50:00,60.81,60.91,60.65,60.76,203800.0,53.4601,53.548,53.3195,53.4162,203800.0
2013-12-06 09:55:00,60.75,60.8,60.62,60.63,121600.0,53.4074,53.4513,53.2931,53.3019,121600.0
2013-12-06 10:00:00,60.64,60.66,60.3,60.33,119900.0,53.3107,53.3283,53.0118,53.0381,119900.0
2013-12-06 10:05:00,60.33,60.51,60.17,60.17,256000.0,53.0381,53.1964,52.8975,52.8975,256000.0
2013-12-06 10:10:00,60.16,60.25,60.09,60.13,102800.0,52.8887,52.9678,52.8271,52.8623,102800.0
2013-12-06 10:15:00,60.14,60.19,60.13,60.19,51100.0,52.8711,52.9151,52.8623,52.9151,51100.0
2013-12-06 10:20:00,60.18,60.42,60.17,60.39,93900.0,52.9063,53.1173,52.8975,53.0909,93900.0
2013-12-06 10:25:00,60.39,60.47,60.37,60.39,104400.0,53.0909,53.1612,53.0733,53.0909,104400.0
2013-12-06 10:30:00,60.39,60.45,60.33,60.45,80800.0,53.0909,53.1436,53.0381,53.1436,80800.0
2013-12-06 10:35:00,60.45,60.54,60.39,60.5,160800.0,53.1436,53.2228,53.0909,53.1876,160800.0
2013-12-06 10:40:00,60.49,60.53,60.21,60.24,150200.0,53.1788,53.214,52.9326,52.959,150200.0
2013-12-06 10:45:00,60.24,60.24,59.96,59.96,54100.0,52.959,52.959,52.7129,52.7129,54100.0
2013-12-06 10:50:00,59.96,60.25,59.88,60.21,155100.0,52.7129,52.9678,52.6425,52.9326,155100.0
2013-12-06 10:55:00,60.22,60.28,59.93,59.96,96400.0,52.9414,52.9942,52.6865,52.7129,96400.0
2013-12-06 11:00:00,59.96,60.0,59.91,59.95,45400.0,52.7129,52.748,52.6689,52.7041,45400.0
2013-12-06 11:05:00,59.97,59.98,59.88,59.92,42000.0,52.7217,52.7304,52.6425,52.6777,42000.0
2013-12-06 11:10:00,59.94,59.95,59.76,59.78,38700.0,52.6953,52.7041,52.537,52.5546,38700.0
2013-12-06 11:15:00,59.77,59.86,59.75,59.81,31000.0,52.5458,52.6249,52.5282,52.581,31000.0
2013-12-06 11:20:00,59.82,59.86,59.66,59.74,44100.0,52.5898,52.6249,52.4491,52.5195,44100.0
2013-12-06 11:25:00,59.74,59.83,59.73,59.8,44200.0,52.5195,52.5986,52.5107,52.5722,44200.0
2013-12-06 11:30:00,59.82,59.92,59.8,59.85,28200.0,52.5898,52.6777,52.5722,52.6162,28200.0
2013-12-06 11:35:00,59.84,59.84,59.79,59.81,19000.0,52.6074,52.6074,52.5634,52.581,19000.0
2013-12-06 11:40:00,59.8,59.88,59.79,59.83,36300.0,52.5722,52.6425,52.5634,52.5986,36300.0
2013-12-06 11:45:00,59.83,59.89,59.73,59.83,102300.0,52.5986,52.6513,52.5107,52.5986,102300.0
2013-12-06 11:50:00,59.81,59.82,59.74,59.74,45900.0,52.581,52.5898,52.5195,52.5195,45900.0
2013-12-06 11:55:00,59.76,59.77,59.73,59.75,18000.0,52.537,52.5458,52.5107,52.5282,18000.0
2013-12-06 12:00:00,59.75,59.77,59.7,59.75,25500.0,52.5282,52.5458,52.4843,52.5282,25500.0
2013-12-06 12:05:00,59.75,59.77,59.75,59.76,23700.0,52.5282,52.5458,52.5282,52.537,23700.0
2013-12-06 12:10:00,59.75,59.81,59.73,59.73,79100.0,52.5282,52.581,52.5107,52.5107,79100.0
2013-12-06 12:15:00,59.75,59.76,59.67,59.72,32200.0,52.5282,52.537,52.4579,52.5019,32200.0
2013-12-06 12:20:00,59.74,59.75,59.64,59.65,23800.0,52.5195,52.5282,52.4315,52.4403,23800.0
2013-12-06 12:25:00,59.65,59.69,59.61,59.64,23600.0,52.4403,52.4755,52.4052,52.4315,23600.0
2013-12-06 12:30:00,59.65,59.8,59.64,59.79,46600.0,52.4403,52.5722,52.4315,52.5634,46600.0
2013-12-06 12:35:00,59.79,59.93,59.74,59.93,53200.0,52.5634,52.6865,52.5195,52.6865,53200.0
2013-12-06 12:40:00,59.93,59.98,59.85,59.86,26800.0,52.6865,52.7304,52.6162,52.6249,26800.0
2013-12-06 12:45:00,59.85,59.95,59.85,59.94,41700.0,52.6162,52.7041,52.6162,52.6953,41700.0
2013-12-06 12:50:00,59.94,59.94,59.9,59.91,19900.0,52.6953,52.6953,52.6601,52.6689,19900.0
2013-12-06 12:55:00,59.9,59.94,59.84,59.87,72300.0,52.6601,52.6953,52.6074,52.6337,72300.0
2013-12-06 13:00:00,59.87,59.9,59.84,59.9,17300.0,52.6337,52.6601,52.6074,52.6601,17300.0
2013-12-06 13:05:00,59.9,59.91,59.85,59.85,30800.0,52.6601,52.6689,52.6162,52.6162,30800.0
2013-12-06 13:10:00,59.85,59.9,59.85,59.86,29100.0,52.6162,52.6601,52.6162,52.6249,29100.0
2013-12-06 13:15:00,59.86,59.88,59.84,59.85,45900.0,52.6249,52.6425,52.6074,52.6162,45900.0
2013-12-06 13:20:00,59.85,59.9,59.81,59.87,32600.0,52.6162,52.6601,52.581,52.6337,32600.0
2013-12-06 13:25:00,59.87,59.91,59.83,59.89,31600.0,52.6337,52.6689,52.5986,52.6513,31600.0
2013-12-06 13:30:00,59.88,59.95,59.88,59.9,29400.0,52.6425,52.7041,52.6425,52.6601,29400.0
2013-12-06 13:35:00,59.89,60.01,59.89,60.0,29000.0,52.6513,52.7568,52.6513,52.748,29000.0
2013-12-06 13:40:00,60.0,60.06,59.96,59.99,24800.0,52.748,52.8008,52.7129,52.7392,24800.0
2013-12-06 13:45:00,59.98,60.02,59.96,59.98,28100.0,52.7304,52.7656,52.7129,52.7304,28100.0
2013-12-06 13:50:00,59.98,60.01,59.91,59.96,38900.0,52.7304,52.7568,52.6689,52.7129,38900.0
2013-12-06 13:55:00,59.97,60.0,59.95,59.99,33700.0,52.7217,52.748,52.7041,52.7392,33700.0
2013-12-06 14:00:00,59.98,60.01,59.96,59.96,23900.0,52.7304,52.7568,52.7129,52.7129,23900.0
2013-12-06 14:05:00,59.96,60.01,59.96,60.01,29800.0,52.7129,52.7568,52.7129,52.7568,29800.0
2013-12-06 14:10:00,60.02,60.02,59.93,59.94,22400.0,52.7656,52.7656,52.6865,52.6953,22400.0
2013-12-06 14:15:00,59.93,59.93,59.89,59.89,31400.0,52.6865,52.6865,52.6513,52.6513,31400.0
2013-12-06 14:20:00,59.89,59.93,59.88,59.91,31300.0,52.6513,52.6865,52.6425,52.6689,31300.0
2013-12-06 14:25:00,59.91,59.93,59.9,59.92,30700.0,52.6689,52.6865,52.6601,52.6777,30700.0
2013-12-06 14:30:00,59.91,59.94,59.88,59.89,47500.0,52.6689,52.6953,52.6425,52.6513,47500.0
2013-12-06 14:35:00,59.88,59.92,59.88,59.88,29700.0,52.6425,52.6777,52.6425,52.6425,29700.0
2013-12-06 14:40:00,59.89,59.89,59.85,59.86,53800.0,52.6513,52.6513,52.6162,52.6249,53800.0
2013-12-06 14:45:00,59.86,59.87,59.8,59.87,59400.0,52.6249,52.6337,52.5722,52.6337,59400.0
2013-12-06 14:50:00,59.85,59.86,59.8,59.84,71300.0,52.6162,52.6249,52.5722,52.6074,71300.0
2013-12-06 14:55:00,59.84,59.96,59.79,59.96,91200.0,52.6074,52.7129,52.5634,52.7129,91200.0
2013-12-06 15:00:00,59.96,59.97,59.9,59.9,83500.0,52.7129,52.7217,52.6601,52.6601,83500.0
2013-12-06 15:05:00,59.9,59.97,59.87,59.95,53600.0,52.6601,52.7217,52.6337,52.7041,53600.0
2013-12-06 15:10:00,59.95,60.0,59.9,59.95,107800.0,52.7041,52.748,52.6601,52.7041,107800.0
2013-12-06 15:15:00,59.95,59.96,59.88,59.88,41400.0,52.7041,52.7129,52.6425,52.6425,41400.0
2013-12-06 15:20:00,59.87,59.92,59.85,59.91,49800.0,52.6337,52.6777,52.6162,52.6689,49800.0
2013-12-06 15:25:00,59.91,60.02,59.91,60.02,76800.0,52.6689,52.7656,52.6689,52.7656,76800.0
2013-12-06 15:30:00,60.02,60.06,60.01,60.04,91400.0,52.7656,52.8008,52.7568,52.7832,91400.0
2013-12-06 15:35:00,60.04,60.05,59.85,59.92,118200.0,52.7832,52.792,52.6162,52.6777,118200.0
2013-12-06 15:40:00,59.92,60.03,59.88,60.02,120800.0,52.6777,52.7744,52.6425,52.7656,120800.0
2013-12-06 15:45:00,60.01,60.07,60.01,60.05,150100.0,52.7568,52.8096,52.7568,52.792,150100.0
2013-12-06 15:50:00,60.06,60.22,60.04,60.21,208400.0,52.8008,52.9414,52.7832,52.9326,208400.0
2013-12-06 15:55:00,60.21,60.29,60.2,60.22,331000.0,52.9326,53.003,52.9239,52.9414,331000.0
2013-12-09 09:30:00,60.17,60.85,60.11,60.84,82600.0,52.8975,53.4953,52.8447,53.4865,82600.0
2013-12-09 09:35:00,60.86,61.13,60.8,60.96,91500.0,53.5041,53.7414,53.4513,53.592,91500.0
2013-12-09 09:40:00,60.96,60.99,60.75,60.75,64800.0,53.592,53.6184,53.4074,53.4074,64800.0
2013-12-09 09:45:00,60.76,60.85,60.65,60.66,177700.0,53.4162,53.4953,53.3195,53.3283,177700.0
2013-12-09 09:50:00,60.66,60.7,60.55,60.61,126100.0,53.3283,53.3634,53.2316,53.2843,126100.0
2013-12-09 09:55:00,60.61,60.81,60.6,60.77,183300.0,53.2843,53.4601,53.2755,53.425,183300.0
2013-12-09 10:00:00,60.8,61.02,60.76,60.77,152100.0,53.4513,53.6447,53.4162,53.425,152100.0
2013-12-09 10:05:00,60.78,60.88,60.74,60.79,105000.0,53.4338,53.5217,53.3986,53.4425,105000.0
2013-12-09 10:10:00,60.79,60.8,60.6,60.63,73600.0,53.4425,53.4513,53.2755,53.3019,73600.0
2013-12-09 10:15:00,60.63,60.78,60.63,60.76,89500.0,53.3019,53.4338,53.3019,53.4162,89500.0
2013-12-09 10:20:00,60.76,60.85,60.75,60.8,62900.0,53.4162,53.4953,53.4074,53.4513,62900.0
2013-12-09 10:25:00,60.8,60.93,60.78,60.87,42400.0,53.4513,53.5656,53.4338,53.5129,42400.0
2013-12-09 10:30:00,60.87,60.96,60.85,60.94,54100.0,53.5129,53.592,53.4953,53.5744,54100.0
2013-12-09 10:35:00,60.93,60.99,60.91,60.93,43400.0,53.5656,53.6184,53.548,53.5656,43400.0
2013-12-09 10:40:00,60.92,60.98,60.88,60.92,36100.0,53.5568,53.6096,53.5217,53.5568,36100.0
2013-12-09 10:45:00,60.91,60.99,60.88,60.91,65600.0,53.548,53.6184,53.5217,53.548,65600.0
2013-12-09 10:50:00,60.9,60.95,60.9,60.94,63800.0,53.5392,53.5832,53.5392,53.5744,63800.0
2013-12-09 10:55:00,60.93,60.94,60.87,60.87,48300.0,53.5656,53.5744,53.5129,53.5129,48300.0
2013-12-09 11:00:00,60.86,60.89,60.77,60.85,51400.0,53.5041,53.5305,53.425,53.4953,51400.0
2013-12-09 11:05:00,60.85,60.91,60.85,60.89,34700.0,53.4953,53.548,53.4953,53.5305,34700.0
2013-12-09 11:10:00,60.88,60.89,60.83,60.87,32500.0,53.5217,53.5305,53.4777,53.5129,32500.0
2013-12-09 11:15:00,60.88,60.94,60.81,60.81,39700.0,53.5217,53.5744,53.4601,53.4601,39700.0
2013-12-09 11:20:00,60.81,60.87,60.77,60.82,58000.0,53.4601,53.5129,53.425,53.4689,58000.0
2013-12-09 11:25:00,60.82,60.83,60.74,60.77,42600.0,53.4689,53.4777,53.3986,53.425,42600.0
2013-12-09 11:30:00,60.77,60.81,60.73,60.75,40300.0,53.425,53.4601,53.3898,53.4074,40300.0
2013-12-09 11:35:00,60.73,60.88,60.73,60.85,32200.0,53.3898,53.5217,53.3898,53.4953,32200.0
2013-12-09 11:40:00,60.84,60.85,60.75,60.75,32600.0,53.4865,53.4953,53.4074,53.4074,32600.0
2013-12-09 11:45:00,60.75,60.89,60.75,60.83,31700.0,53.4074,53.5305,53.4074,53.4777,31700.0
2013-12-09 11:50:00,60.83,60.87,60.79,60.79,26700.0,53.4777,53.5129,53.4425,53.4425,26700.0
2013-12-09 11:55:00,60.8,60.83,60.76,60.83,23900.0,53.4513,53.4777,53.4162,53.4777,23900.0
2013-12-09 12:00:00,60.84,60.93,60.84,60.91,35500.0,53.4865,53.5656,53.4865,53.548,35500.0
2013-12-09 12:05:00,60.91,60.95,60.87,60.9,36000.0,53.548,53.5832,53.5129,53.5392,36000.0
2013-12-09 12:10:00,60.9,60.91,60.85,60.86,17600.0,53.5392,53.548,53.4953,53.5041,17600.0
2013-12-09 12:15:00,60.85,60.96,60.85,60.96,29600.0,53.4953,53.592,53.4953,53.592,29600.0
2013-12-09 12:20:00,60.95,60.96,60.82,60.82,55400.0,53.5832,53.592,53.4689,53.4689,55400.0
2013-12-09 12:25:00,60.83,60.88,60.76,60.76,30900.0,53.4777,53.5217,53.4162,53.4162,30900.0
2013-12-09 12:30:00,60.76,60.85,60.75,60.83,30000.0,53.4162,53.4953,53.4074,53.4777,30000.0
2013-12-09 12:35:00,60.82,60.83,60.77,60.79,23100.0,53.4689,53.4777,53.425,53.4425,23100.0
2013-12-09 12:40:00,60.79,60.84,60.79,60.82,18500.0,53.4425,53.4865,53.4425,53.4689,18500.0
2013-12-09 12:45:00,60.83,60.86,60.79,60.8,47500.0,53.4777,53.5041,53.4425,53.4513,47500.0
2013-12-09 12:50:00,60.8,60.82,60.77,60.77,24800.0,53.4513,53.4689,53.425,53.425,24800.0
2013-12-09 12:55:00,60.77,60.8,60.74,60.74,24200.0,53.425,53.4513,53.3986,53.3986,24200.0
2013-12-09 13:00:00,60.74,60.8,60.74,60.76,29500.0,53.3986,53.4513,53.3986,53.4162,29500.0
2013-12-09 13:05:00,60.76,60.83,60.76,60.82,15500.0,53.4162,53.4777,53.4162,53.4689,15500.0
2013-12-09 13:10:00,60.82,60.83,60.79,60.79,37600.0,53.4689,53.4777,53.4425,53.4425,37600.0
2013-12-09 13:15:00,60.79,60.83,60.79,60.82,20200.0,53.4425,53.4777,53.4425,53.4689,20200.0
2013-12-09 13:20:00,60.83,60.91,60.82,60.83,44800.0,53.4777,53.548,53.4689,53.4777,44800.0
2013-12-09 13:25:00,60.83,60.88,60.82,60.87,24500.0,53.4777,53.5217,53.4689,53.5129,24500.0
2013-12-09 13:30:00,60.86,60.9,60.83,60.83,34200.0,53.5041,53.5392,53.4777,53.4777,34200.0
2013-12-09 13:35:00,60.83,60.84,60.8,60.8,27900.0,53.4777,53.4865,53.4513,53.4513,27900.0
2013-12-09 13:40:00,60.8,60.84,60.77,60.84,37800.0,53.4513,53.4865,53.425,53.4865,37800.0
2013-12-09 13:45:00,60.84,60.85,60.74,60.74,50400.0,53.4865,53.4953,53.3986,53.3986,50400.0
2013-12-09 13:50:00,60.74,60.77,60.67,60.67,36800.0,53.3986,53.425,53.337,53.337,36800.0
2013-12-09 13:55:00,60.66,60.76,60.66,60.75,37100.0,53.3283,53.4162,53.3283,53.4074,37100.0
2013-12-09 14:00:00,60.75,60.79,60.72,60.79,36500.0,53.4074,53.4425,53.381,53.4425,36500.0
2013-12-09 14:05:00,60.79,60.8,60.76,60.76,27700.0,53.4425,53.4513,53.4162,53.4162,27700.0
2013-12-09 14:10:00,60.76,60.8,60.76,60.77,30100.0,53.4162,53.4513,53.4162,53.425,30100.0
2013-12-09 14:15:00,60.77,60.78,60.71,60.71,37900.0,53.425,53.4338,53.3722,53.3722,37900.0
2013-12-09 14:20:00,60.71,60.71,60.65,60.65,19500.0,53.3722,53.3722,53.3195,53.3195,19500.0
2013-12-09 14:25:00,60.65,60.78,60.65,60.77,79100.0,53.3195,53.4338,53.3195,53.425,79100.0
2013-12-09 14:30:00,60.78,60.82,60.77,60.82,56200.0,53.4338,53.4689,53.425,53.4689,56200.0
2013-12-09 14:35:00,60.82,60.83,60.74,60.83,50100.0,53.4689,53.4777,53.3986,53.4777,50100.0
2013-12-09 14:40:00,60.82,60.83,60.76,60.76,63600.0,53.4689,53.4777,53.4162,53.4162,63600.0
2013-12-09 14:45:00,60.76,60.84,60.73,60.82,39900.0,53.4162,53.4865,53.3898,53.4689,39900.0
2013-12-09 14:50:00,60.82,60.84,60.77,60.78,45900.0,53.4689,53.4865,53.425,53.4338,45900.0
2013-12-09 14:55:00,60.78,60.78,60.71,60.73,53100.0,53.4338,53.4338,53.3722,53.3898,53100.0
2013-12-09 15:00:00,60.73,60.76,60.7,60.7,68700.0,53.3898,53.4162,53.3634,53.3634,68700.0
2013-12-09 15:05:00,60.7,60.71,60.63,60.67,74100.0,53.3634,53.3722,53.3019,53.337,74100.0
2013-12-09 15:10:00,60.68,60.75,60.66,60.7,62800.0,53.3458,53.4074,53.3283,53.3634,62800.0
2013-12-09 15:15:00,60.71,60.72,60.63,60.67,68700.0,53.3722,53.381,53.3019,53.337,68700.0
2013-12-09 15:20:00,60.68,60.73,60.66,60.66,64500.0,53.3458,53.3898,53.3283,53.3283,64500.0
2013-12-09 15:25:00,60.67,60.76,60.62,60.76,62800.0,53.337,53.4162,53.2931,53.4162,62800.0
2013-12-09 15:30:00,60.77,60.92,60.77,60.91,85700.0,53.425,53.5568,53.425,53.548,85700.0
2013-12-09 15:35:00,60.91,60.97,60.87,60.96,94900.0,53.548,53.6008,53.5129,53.592,94900.0
2013-12-09 15:40:00,60.95,60.96,60.89,60.95,135600.0,53.5832,53.592,53.5305,53.5832,135600.0
2013-12-09 15:45:00,60.95,61.04,60.94,61.04,211100.0,53.5832,53.6623,53.5744,53.6623,211100.0
2013-12-09 15:50:00,61.03,61.1,60.96,61.03,201100.0,53.6535,53.7151,53.592,53.6535,201100.0
2013-12-09 15:55:00,61.04,61.2,61.02,61.1,266200.0,53.6623,53.803,53.6447,53.7151,266200.0
2013-12-10 09:30:00,60.95,60.99,60.62,60.69,59900.0,53.5832,53.6184,53.2931,53.3546,59900.0
2013-12-10 09:35:00,60.69,60.69,60.42,60.44,68500.0,53.3546,53.3546,53.1173,53.1348,68500.0
2013-12-10 09:40:00,60.44,60.59,60.43,60.53,50900.0,53.1348,53.2667,53.1261,53.214,50900.0
2013-12-10 09:45:00,60.54,60.78,60.52,60.66,61100.0,53.2228,53.4338,53.2052,53.3283,61100.0
2013-12-10 09:50:00,60.67,60.71,60.53,60.57,47800.0,53.337,53.3722,53.214,53.2491,47800.0
2013-12-10 09:55:00,60.59,60.64,60.47,60.64,57600.0,53.2667,53.3107,53.1612,53.3107,57600.0
2013-12-10 10:00:00,60.64,60.71,60.56,60.67,93100.0,53.3107,53.3722,53.2403,53.337,93100.0
2013-12-10 10:05:00,60.67,60.8,60.62,60.8,58800.0,53.337,53.4513,53.2931,53.4513,58800.0
2013-12-10 10:10:00,60.8,60.89,60.79,60.85,61200.0,53.4513,53.5305,53.4425,53.4953,61200.0
2013-12-10 10:15:00,60.86,60.9,60.79,60.88,49400.0,53.5041,53.5392,53.4425,53.5217,49400.0
2013-12-10 10:20:00,60.88,61.08,60.86,61.07,44500.0,53.5217,53.6975,53.5041,53.6887,44500.0
2013-12-10 10:25:00,61.07,61.08,60.88,60.94,33300.0,53.6887,53.6975,53.5217,53.5744,33300.0
2013-12-10 10:30:00,60.93,61.02,60.93,61.02,38400.0,53.5656,53.6447,53.5656,53.6447,38400.0
2013-12-10 10:35:00,61.03,61.18,61.03,61.17,39500.0,53.6535,53.7854,53.6535,53.7766,39500.0
2013-12-10 10:40:00,61.17,61.19,61.09,61.09,42200.0,53.7766,53.7942,53.7063,53.7063,42200.0
2013-12-10 10:45:00,61.09,61.11,61.06,61.07,31800.0,53.7063,53.7239,53.6799,53.6887,31800.0
2013-12-10 10:50:00,61.06,61.17,61.05,61.17,46300.0,53.6799,53.7766,53.6711,53.7766,46300.0
2013-12-10 10:55:00,61.17,61.25,61.03,61.03,58500.0,53.7766,53.8469,53.6535,53.6535,58500.0
2013-12-10 11:00:00,61.03,61.13,61.03,61.04,39400.0,53.6535,53.7414,53.6535,53.6623,39400.0
2013-12-10 11:05:00,61.04,61.17,61.01,61.17,23300.0,53.6623,53.7766,53.636,53.7766,23300.0
2013-12-10 11:10:00,61.17,61.27,61.16,61.22,33500.0,53.7766,53.8645,53.7678,53.8206,33500.0
2013-12-10 11:15:00,61.21,61.29,61.15,61.25,24200.0,53.8118,53.8821,53.759,53.8469,24200.0
2013-12-10 11:20:00,61.26,61.32,61.23,61.25,35100.0,53.8557,53.9085,53.8294,53.8469,35100.0
2013-12-10 11:25:00,61.24,61.25,61.18,61.19,40600.0,53.8382,53.8469,53.7854,53.7942,40600.0
2013-12-10 11:30:00,61.19,61.19,61.1,61.14,39800.0,53.7942,53.7942,53.7151,53.7502,39800.0
2013-12-10 11:35:00,61.14,61.18,61.13,61.18,17300.0,53.7502,53.7854,53.7414,53.7854,17300.0
2013-12-10 11:40:00,61.18,61.18,61.09,61.09,25200.0,53.7854,53.7854,53.7063,53.7063,25200.0
2013-12-10 11:45:00,61.09,61.11,61.05,61.05,28000.0,53.7063,53.7239,53.6711,53.6711,28000.0
2013-12-10 11:50:00,61.07,61.08,60.97,61.04,33500.0,53.6887,53.6975,53.6008,53.6623,33500.0
2013-12-10 11:55:00,61.04,61.04,60.96,61.02,21700.0,53.6623,53.6623,53.592,53.6447,21700.0
2013-12-10 12:00:00,61.02,61.05,60.98,61.02,23300.0,53.6447,53.6711,53.6096,53.6447,23300.0
2013-12-10 12:05:00,61.01,61.01,60.94,60.96,23500.0,53.636,53.636,53.5744,53.592,23500.0
2013-12-10 12:10:00,60.97,61.0,60.96,60.97,22500.0,53.6008,53.6272,53.592,53.6008,22500.0
2013-12-10 12:15:00,60.97,60.98,60.91,60.97,35300.0,53.6008,53.6096,53.548,53.6008,35300.0
2013-12-10 12:20:00,60.97,61.0,60.95,60.95,29200.0,53.6008,53.6272,53.5832,53.5832,29200.0
2013-12-10 12:25:00,60.96,61.01,60.93,60.93,21900.0,53.592,53.636,53.5656,53.5656,21900.0
2013-12-10 12:30:00,60.93,60.99,60.93,60.97,25600.0,53.5656,53.6184,53.5656,53.6008,25600.0
2013-12-10 12:35:00,60.98,60.98,60.94,60.96,16600.0,53.6096,53.6096,53.5744,53.592,16600.0
2013-12-10 12:40:00,60.96,61.0,60.96,60.99,21300.0,53.592,53.6272,53.592,53.6184,21300.0
2013-12-10 12:45:00,60.99,61.04,60.97,61.0,29900.0,53.6184,53.6623,53.6008,53.6272,29900.0
2013-12-10 12:50:00,61.01,61.03,61.0,61.02,20400.0,53.636,53.6535,53.6272,53.6447,20400.0
2013-12-10 12:55:00,61.02,61.05,61.0,61.04,27100.0,53.6447,53.6711,53.6272,53.6623,27100.0
2013-12-10 13:00:00,61.03,61.13,61.02,61.13,31600.0,53.6535,53.7414,53.6447,53.7414,31600.0
2013-12-10 13:05:00,61.14,61.14,61.02,61.02,24000.0,53.7502,53.7502,53.6447,53.6447,24000.0
2013-12-10 13:10:00,61.02,61.1,61.02,61.1,29100.0,53.6447,53.7151,53.6447,53.7151,29100.0
2013-12-10 13:15:00,61.08,61.11,61.06,61.09,21400.0,53.6975,53.7239,53.6799,53.7063,21400.0
2013-12-10 13:20:00,61.09,61.09,61.07,61.08,18600.0,53.7063,53.7063,53.6887,53.6975,18600.0
2013-12-10 13:25:00,61.08,61.09,60.99,61.0,24700.0,53.6975,53.7063,53.6184,53.6272,24700.0
2013-12-10 13:30:00,61.02,61.04,60.98,61.03,29600.0,53.6447,53.6623,53.6096,53.6535,29600.0
2013-12-10 13:35:00,61.03,61.03,60.93,60.95,31900.0,53.6535,53.6535,53.5656,53.5832,31900.0
2013-12-10 13:40:00,60.96,61.02,60.95,60.99,22600.0,53.592,53.6447,53.5832,53.6184,22600.0
2013-12-10 13:45:00,61.0,61.03,60.98,60.99,26000.0,53.6272,53.6535,53.6096,53.6184,26000.0
2013-12-10 13:50:00,60.99,60.99,60.94,60.96,21500.0,53.6184,53.6184,53.5744,53.592,21500.0
2013-12-10 13:55:00,60.95,60.98,60.89,60.96,24900.0,53.5832,53.6096,53.5305,53.592,24900.0
2013-12-10 14:00:00,60.97,61.02,60.96,61.02,25300.0,53.6008,53.6447,53.592,53.6447,25300.0
2013-12-10 14:05:00,61.01,61.09,61.0,61.07,24200.0,53.636,53.7063,53.6272,53.6887,24200.0
2013-12-10 14:10:00,61.08,61.08,60.98,61.0,13700.0,53.6975,53.6975,53.6096,53.6272,13700.0
2013-12-10 14:15:00,61.01,61.01,60.96,60.96,10800.0,53.636,53.636,53.592,53.592,10800.0
2013-12-10 14:20:00,60.97,60.98,60.93,60.93,9800.0,53.6008,53.6096,53.5656,53.5656,9800.0
2013-12-10 14:25:00,60.92,60.94,60.89,60.94,16100.0,53.5568,53.5744,53.5305,53.5744,16100.0
2013-12-10 14:30:00,60.94,60.96,60.9,60.95,17700.0,53.5744,53.592,53.5392,53.5832,17700.0
2013-12-10 14:35:00,60.95,60.95,60.91,60.94,14600.0,53.5832,53.5832,53.548,53.5744,14600.0
2013-12-10 14:40:00,60.95,60.95,60.88,60.88,24200.0,53.5832,53.5832,53.5217,53.5217,24200.0
2013-12-10 14:45:00,60.89,60.89,60.86,60.88,19800.0,53.5305,53.5305,53.5041,53.5217,19800.0
2013-12-10 14:50:00,60.88,60.89,60.84,60.86,16000.0,53.5217,53.5305,53.4865,53.5041,16000.0
2013-12-10 14:55:00,60.87,60.94,60.86,60.9,16200.0,53.5129,53.5744,53.5041,53.5392,16200.0
2013-12-10 15:00:00,60.9,61.02,60.9,60.91,27100.0,53.5392,53.6447,53.5392,53.548,27100.0
2013-12-10 15:05:00,60.92,60.92,60.87,60.92,25100.0,53.5568,53.5568,53.5129,53.5568,25100.0
2013-12-10 15:10:00,60.9,60.9,60.84,60.88,28600.0,53.5392,53.5392,53.4865,53.5217,28600.0
2013-12-10 15:15:00,60.89,60.9,60.84,60.84,23200.0,53.5305,53.5392,53.4865,53.4865,23200.0
2013-12-10 15:20:00,60.84,60.92,60.82,60.9,33700.0,53.4865,53.5568,53.4689,53.5392,33700.0
2013-12-10 15:25:00,60.9,60.95,60.89,60.91,37500.0,53.5392,53.5832,53.5305,53.548,37500.0
2013-12-10 15:30:00,60.9,60.93,60.9,60.9,20300.0,53.5392,53.5656,53.5392,53.5392,20300.0
2013-12-10 15:35:00,60.89,60.9,60.82,60.85,44100.0,53.5305,53.5392,53.4689,53.4953,44100.0
2013-12-10 15:40:00,60.85,60.88,60.83,60.84,33400.0,53.4953,53.5217,53.4777,53.4865,33400.0
2013-12-10 15:45:00,60.83,60.84,60.8,60.83,61000.0,53.4777,53.4865,53.4513,53.4777,61000.0
2013-12-10 15:50:00,60.83,60.84,60.8,60.8,65800.0,53.4777,53.4865,53.4513,53.4513,65800.0
2013-12-10 15:55:00,60.81,60.85,60.73,60.74,126200.0,53.4601,53.4953,53.3898,53.3986,126200.0
2013-12-11 09:30:00,60.77,61.02,60.7,61.0,24500.0,53.425,53.6447,53.3634,53.6272,24500.0
2013-12-11 09:35:00,61.0,61.0,60.84,60.87,37000.0,53.6272,53.6272,53.4865,53.5129,37000.0
2013-12-11 09:40:00,60.87,60.91,60.77,60.9,22800.0,53.5129,53.548,53.425,53.5392,22800.0
2013-12-11 09:45:00,60.89,60.91,60.82,60.85,23500.0,53.5305,53.548,53.4689,53.4953,23500.0
2013-12-11 09:50:00,60.85,60.86,60.82,60.83,45900.0,53.4953,53.5041,53.4689,53.4777,45900.0
2013-12-11 09:55:00,60.84,60.93,60.76,60.93,103100.0,53.4865,53.5656,53.4162,53.5656,103100.0
2013-12-11 10:00:00,60.92,61.01,60.91,61.0,67800.0,53.5568,53.636,53.548,53.6272,67800.0
2013-12-11 10:05:00,61.0,61.02,60.94,60.96,40200.0,53.6272,53.6447,53.5744,53.592,40200.0
2013-12-11 10:10:00,60.97,61.03,60.96,61.01,174000.0,53.6008,53.6535,53.592,53.636,174000.0
2013-12-11 10:15:00,61.01,61.04,60.95,60.95,22300.0,53.636,53.6623,53.5832,53.5832,22300.0
2013-12-11 10:20:00,60.96,61.06,60.96,61.03,28600.0,53.592,53.6799,53.592,53.6535,28600.0
2013-12-11 10:25:00,61.02,61.06,61.01,61.01,37600.0,53.6447,53.6799,53.636,53.636,37600.0
2013-12-11 10:30:00,61.02,61.11,61.01,61.08,45400.0,53.6447,53.7239,53.636,53.6975,45400.0
2013-12-11 10:35:00,61.1,61.16,61.08,61.15,36300.0,53.7151,53.7678,53.6975,53.759,36300.0
2013-12-11 10:40:00,61.17,61.21,61.16,61.2,10900.0,53.7766,53.8118,53.7678,53.803,10900.0
2013-12-11 10:45:00,61.21,61.21,61.15,61.16,27900.0,53.8118,53.8118,53.759,53.7678,27900.0
2013-12-11 10:50:00,61.16,61.24,61.15,61.24,32500.0,53.7678,53.8382,53.759,53.8382,32500.0
2013-12-11 10:55:00,61.23,61.34,61.23,61.33,32300.0,53.8294,53.9261,53.8294,53.9173,32300.0
2013-12-11 11:00:00,61.34,61.38,61.33,61.37,39900.0,53.9261,53.9612,53.9173,53.9524,39900.0
2013-12-11 11:05:00,61.37,61.37,61.31,61.31,38500.0,53.9524,53.9524,53.8997,53.8997,38500.0
2013-12-11 11:10:00,61.31,61.32,61.28,61.28,17600.0,53.8997,53.9085,53.8733,53.8733,17600.0
2013-12-11 11:15:00,61.28,61.3,61.15,61.18,25900.0,53.8733,53.8909,53.759,53.7854,25900.0
2013-12-11 11:20:00,61.18,61.18,61.01,61.01,25800.0,53.7854,53.7854,53.636,53.636,25800.0
2013-12-11 11:25:00,61.02,61.09,61.0,61.03,26700.0,53.6447,53.7063,53.6272,53.6535,26700.0
2013-12-11 11:30:00,61.03,61.07,61.02,61.05,35000.0,53.6535,53.6887,53.6447,53.6711,35000.0
2013-12-11 11:35:00,61.05,61.05,61.03,61.04,21100.0,53.6711,53.6711,53.6535,53.6623,21100.0
2013-12-11 11:40:00,61.04,61.07,61.03,61.06,34200.0,53.6623,53.6887,53.6535,53.6799,34200.0
2013-12-11 11:45:00,61.06,61.13,61.05,61.13,53600.0,53.6799,53.7414,53.6711,53.7414,53600.0
2013-12-11 11:50:00,61.14,61.2,61.14,61.18,81000.0,53.7502,53.803,53.7502,53.7854,81000.0
2013-12-11 11:55:00,61.18,61.25,61.15,61.25,25300.0,53.7854,53.8469,53.759,53.8469,25300.0
2013-12-11 12:00:00,61.23,61.26,61.21,61.21,40800.0,53.8294,53.8557,53.8118,53.8118,40800.0
2013-12-11 12:05:00,61.22,61.27,61.21,61.24,49100.0,53.8206,53.8645,53.8118,53.8382,49100.0
2013-12-11 12:10:00,61.25,61.27,61.23,61.27,24500.0,53.8469,53.8645,53.8294,53.8645,24500.0
2013-12-11 12:15:00,61.26,61.26,61.19,61.24,52000.0,53.8557,53.8557,53.7942,53.8382,52000.0
2013-12-11 12:20:00,61.23,61.26,61.23,61.25,144500.0,53.8294,53.8557,53.8294,53.8469,144500.0
2013-12-11 12:25:00,61.25,61.26,61.24,61.26,29600.0,53.8469,53.8557,53.8382,53.8557,29600.0
2013-12-11 12:30:00,61.25,61.3,61.25,61.28,49500.0,53.8469,53.8909,53.8469,53.8733,49500.0
2013-12-11 12:35:00,61.28,61.34,61.28,61.34,18600.0,53.8733,53.9261,53.8733,53.9261,18600.0
2013-12-11 12:40:00,61.33,61.39,61.33,61.35,22900.0,53.9173,53.97,53.9173,53.9349,22900.0
2013-12-11 12:45:00,61.36,61.4,61.36,61.4,17100.0,53.9436,53.9788,53.9436,53.9788,17100.0
2013-12-11 12:50:00,61.39,61.4,61.29,61.33,143100.0,53.97,53.9788,53.8821,53.9173,143100.0
2013-12-11 12:55:00,61.33,61.33,61.27,61.32,23300.0,53.9173,53.9173,53.8645,53.9085,23300.0
2013-12-11 13:00:00,61.32,61.4,61.32,61.4,27100.0,53.9085,53.9788,53.9085,53.9788,27100.0
2013-12-11 13:05:00,61.4,61.5,61.4,61.49,23200.0,53.9788,54.0667,53.9788,54.0579,23200.0
2013-12-11 13:10:00,61.49,61.53,61.48,61.5,21900.0,54.0579,54.0931,54.0491,54.0667,21900.0
2013-12-11 13:15:00,61.5,61.55,61.5,61.54,20000.0,54.0667,54.1107,54.0667,54.1019,20000.0
2013-12-11 13:20:00,61.55,61.56,61.52,61.54,17900.0,54.1107,54.1195,54.0843,54.1019,17900.0
2013-12-11 13:25:00,61.53,61.56,61.48,61.48,19900.0,54.0931,54.1195,54.0491,54.0491,19900.0
2013-12-11 13:30:00,61.48,61.57,61.48,61.53,30200.0,54.0491,54.1283,54.0491,54.0931,30200.0
2013-12-11 13:35:00,61.54,61.62,61.52,61.62,37600.0,54.1019,54.1722,54.0843,54.1722,37600.0
2013-12-11 13:40:00,61.62,61.64,61.55,61.6,24900.0,54.1722,54.1898,54.1107,54.1546,24900.0
2013-12-11 13:45:00,61.61,61.66,61.57,61.65,40700.0,54.1634,54.2074,54.1283,54.1986,40700.0
2013-12-11 13:50:00,61.65,61.71,61.64,61.7,46700.0,54.1986,54.2513,54.1898,54.2426,46700.0
2013-12-11 13:55:00,61.69,61.75,61.66,61.73,20700.0,54.2338,54.2865,54.2074,54.2689,20700.0
2013-12-11 14:00:00,61.74,61.82,61.74,61.77,51700.0,54.2777,54.3481,54.2777,54.3041,51700.0
2013-12-11 14:05:00,61.76,61.78,61.73,61.78,38700.0,54.2953,54.3129,54.2689,54.3129,38700.0
2013-12-11 14:10:00,61.78,61.79,61.63,61.63,39300.0,54.3129,54.3217,54.181,54.181,39300.0
2013-12-11 14:15:00,61.64,61.67,61.61,61.62,98300.0,54.1898,54.2162,54.1634,54.1722,98300.0
2013-12-11 14:20:00,61.6,61.61,61.49,61.55,61000.0,54.1546,54.1634,54.0579,54.1107,61000.0
2013-12-11 14:25:00,61.55,61.56,61.5,61.55,53400.0,54.1107,54.1195,54.0667,54.1107,53400.0
2013-12-11 14:30:00,61.55,61.56,61.49,61.55,86200.0,54.1107,54.1195,54.0579,54.1107,86200.0
2013-12-11 14:35:00,61.54,61.55,61.5,61.54,29000.0,54.1019,54.1107,54.0667,54.1019,29000.0
2013-12-11 14:40:00,61.55,61.55,61.48,61.48,29400.0,54.1107,54.1107,54.0491,54.0491,29400.0
2013-12-11 14:45:00,61.49,61.51,61.45,61.45,36700.0,54.0579,54.0755,54.0228,54.0228,36700.0
2013-12-11 14:50:00,61.45,61.46,61.38,61.39,36500.0,54.0228,54.0316,53.9612,53.97,36500.0
2013-12-11 14:55:00,61.38,61.42,61.36,61.36,32800.0,53.9612,53.9964,53.9436,53.9436,32800.0
2013-12-11 15:00:00,61.37,61.44,61.37,61.42,53100.0,53.9524,54.014,53.9524,53.9964,53100.0
2013-12-11 15:05:00,61.42,61.48,61.38,61.46,56700.0,53.9964,54.0491,53.9612,54.0316,56700.0
2013-12-11 15:10:00,61.46,61.47,61.42,61.45,46500.0,54.0316,54.0404,53.9964,54.0228,46500.0
2013-12-11 15:15:00,61.45,61.48,61.38,61.45,53600.0,54.0228,54.0491,53.9612,54.0228,53600.0
2013-12-11 15:20:00,61.45,61.46,61.4,61.43,73800.0,54.0228,54.0316,53.9788,54.0052,73800.0
2013-12-11 15:25:00,61.44,61.46,61.4,61.41,73600.0,54.014,54.0316,53.9788,53.9876,73600.0
2013-12-11 15:30:00,61.43,61.45,61.39,61.4,102800.0,54.0052,54.0228,53.97,53.9788,102800.0
2013-12-11 15:35:00,61.4,61.43,61.35,61.4,134400.0,53.9788,54.0052,53.9349,53.9788,134400.0
2013-12-11 15:40:00,61.4,61.52,61.39,61.43,151900.0,53.9788,54.0843,53.97,54.0052,151900.0
2013-12-11 15:45:00,61.44,61.51,61.35,61.49,187400.0,54.014,54.0755,53.9349,54.0579,187400.0
2013-12-11 15:50:00,61.49,61.5,61.35,61.38,117500.0,54.0579,54.0667,53.9349,53.9612,117500.0
2013-12-11 15:55:00,61.39,61.48,61.31,61.31,270900.0,53.97,54.0491,53.8997,53.8997,270900.0
2013-12-12 09:30:00,60.6,60.86,60.52,60.85,159600.0,53.2755,53.5041,53.2052,53.4953,159600.0
2013-12-12 09:35:00,60.85,61.07,60.85,60.97,141100.0,53.4953,53.6887,53.4953,53.6008,141100.0
2013-12-12 09:40:00,60.98,61.03,60.79,60.82,66400.0,53.6096,53.6535,53.4425,53.4689,66400.0
2013-12-12 09:45:00,60.84,60.98,60.79,60.98,55000.0,53.4865,53.6096,53.4425,53.6096,55000.0
2013-12-12 09:50:00,60.98,61.0,60.79,60.79,65800.0,53.6096,53.6272,53.4425,53.4425,65800.0
2013-12-12 09:55:00,60.79,60.81,60.64,60.76,95000.0,53.4425,53.4601,53.3107,53.4162,95000.0
2013-12-12 10:00:00,60.77,60.8,60.57,60.59,80800.0,53.425,53.4513,53.2491,53.2667,80800.0
2013-12-12 10:05:00,60.59,60.75,60.58,60.66,45600.0,53.2667,53.4074,53.2579,53.3283,45600.0
2013-12-12 10:10:00,60.66,60.73,60.64,60.73,39500.0,53.3283,53.3898,53.3107,53.3898,39500.0
2013-12-12 10:15:00,60.74,60.75,60.68,60.69,38300.0,53.3986,53.4074,53.3458,53.3546,38300.0
2013-12-12 10:20:00,60.69,60.75,60.68,60.73,31100.0,53.3546,53.4074,53.3458,53.3898,31100.0
2013-12-12 10:25:00,60.74,60.75,60.72,60.75,36500.0,53.3986,53.4074,53.381,53.4074,36500.0
2013-12-12 10:30:00,60.75,60.86,60.74,60.81,57700.0,53.4074,53.5041,53.3986,53.4601,57700.0
2013-12-12 10:35:00,60.84,60.93,60.83,60.93,35500.0,53.4865,53.5656,53.4777,53.5656,35500.0
2013-12-12 10:40:00,60.94,60.97,60.88,60.88,38900.0,53.5744,53.6008,53.5217,53.5217,38900.0
2013-12-12 10:45:00,60.88,60.91,60.86,60.9,39800.0,53.5217,53.548,53.5041,53.5392,39800.0
2013-12-12 10:50:00,60.9,60.9,60.84,60.88,34200.0,53.5392,53.5392,53.4865,53.5217,34200.0
2013-12-12 10:55:00,60.88,60.93,60.83,60.91,73700.0,53.5217,53.5656,53.4777,53.548,73700.0
2013-12-12 11:00:00,60.92,60.92,60.86,60.88,57800.0,53.5568,53.5568,53.5041,53.5217,57800.0
2013-12-12 11:05:00,60.9,60.92,60.89,60.9,40400.0,53.5392,53.5568,53.5305,53.5392,40400.0
2013-12-12 11:10:00,60.89,60.92,60.88,60.9,33700.0,53.5305,53.5568,53.5217,53.5392,33700.0
2013-12-12 11:15:00,60.91,60.91,60.86,60.9,24700.0,53.548,53.548,53.5041,53.5392,24700.0
2013-12-12 11:20:00,60.9,60.92,60.87,60.88,25300.0,53.5392,53.5568,53.5129,53.5217,25300.0
2013-12-12 11:25:00,60.88,60.9,60.83,60.86,25600.0,53.5217,53.5392,53.4777,53.5041,25600.0
2013-12-12 11:30:00,60.86,60.91,60.86,60.9,12300.0,53.5041,53.548,53.5041,53.5392,12300.0
2013-12-12 11:35:00,60.89,60.91,60.86,60.9,28600.0,53.5305,53.548,53.5041,53.5392,28600.0
2013-12-12 11:40:00,60.9,60.91,60.87,60.89,21700.0,53.5392,53.548,53.5129,53.5305,21700.0
2013-12-12 11:45:00,60.89,60.89,60.84,60.87,26600.0,53.5305,53.5305,53.4865,53.5129,26600.0
2013-12-12 11:50:00,60.86,60.88,60.84,60.88,19200.0,53.5041,53.5217,53.4865,53.5217,19200.0
2013-12-12 11:55:00,60.88,60.89,60.76,60.82,31000.0,53.5217,53.5305,53.4162,53.4689,31000.0
2013-12-12 12:00:00,60.82,60.87,60.74,60.84,24100.0,53.4689,53.5129,53.3986,53.4865,24100.0
2013-12-12 12:05:00,60.84,60.87,60.83,60.85,15900.0,53.4865,53.5129,53.4777,53.4953,15900.0
2013-12-12 12:10:00,60.85,60.87,60.82,60.84,23200.0,53.4953,53.5129,53.4689,53.4865,23200.0
2013-12-12 12:15:00,60.83,60.85,60.81,60.84,20300.0,53.4777,53.4953,53.4601,53.4865,20300.0
2013-12-12 12:20:00,60.84,60.85,60.72,60.72,21800.0,53.4865,53.4953,53.381,53.381,21800.0
2013-12-12 12:25:00,60.72,60.79,60.72,60.77,27800.0,53.381,53.4425,53.381,53.425,27800.0
2013-12-12 12:30:00,60.76,60.76,60.7,60.73,13100.0,53.4162,53.4162,53.3634,53.3898,13100.0
2013-12-12 12:35:00,60.72,60.79,60.72,60.79,19500.0,53.381,53.4425,53.381,53.4425,19500.0
2013-12-12 12:40:00,60.79,60.82,60.75,60.79,34500.0,53.4425,53.4689,53.4074,53.4425,34500.0
2013-12-12 12:45:00,60.79,60.81,60.77,60.78,29700.0,53.4425,53.4601,53.425,53.4338,29700.0
2013-12-12 12:50:00,60.78,60.82,60.73,60.82,35100.0,53.4338,53.4689,53.3898,53.4689,35100.0
2013-12-12 12:55:00,60.82,60.82,60.73,60.74,34000.0,53.4689,53.4689,53.3898,53.3986,34000.0
2013-12-12 13:00:00,60.74,60.83,60.73,60.83,35900.0,53.3986,53.4777,53.3898,53.4777,35900.0
2013-12-12 13:05:00,60.83,60.84,60.77,60.78,31400.0,53.4777,53.4865,53.425,53.4338,31400.0
2013-12-12 13:10:00,60.78,60.87,60.78,60.83,34600.0,53.4338,53.5129,53.4338,53.4777,34600.0
2013-12-12 13:15:00,60.84,60.86,60.83,60.85,38900.0,53.4865,53.5041,53.4777,53.4953,38900.0
2013-12-12 13:20:00,60.85,60.87,60.83,60.86,39400.0,53.4953,53.5129,53.4777,53.5041,39400.0
2013-12-12 13:25:00,60.86,60.9,60.83,60.89,23900.0,53.5041,53.5392,53.4777,53.5305,23900.0
2013-12-12 13:30:00,60.89,60.89,60.82,60.84,22900.0,53.5305,53.5305,53.4689,53.4865,22900.0
2013-12-12 13:35:00,60.84,60.88,60.84,60.86,22900.0,53.4865,53.5217,53.4865,53.5041,22900.0
2013-12-12 13:40:00,60.86,60.9,60.82,60.89,28800.0,53.5041,53.5392,53.4689,53.5305,28800.0
2013-12-12 13:45:00,60.89,60.9,60.85,60.85,28700.0,53.5305,53.5392,53.4953,53.4953,28700.0
2013-12-12 13:50:00,60.85,60.87,60.83,60.86,36600.0,53.4953,53.5129,53.4777,53.5041,36600.0
2013-12-12 13:55:00,60.86,60.89,60.82,60.88,32000.0,53.5041,53.5305,53.4689,53.5217,32000.0
2013-12-12 14:00:00,60.88,60.89,60.84,60.86,44600.0,53.5217,53.5305,53.4865,53.5041,44600.0
2013-12-12 14:05:00,60.86,60.89,60.82,60.85,41700.0,53.5041,53.5305,53.4689,53.4953,41700.0
2013-12-12 14:10:00,60.85,60.88,60.85,60.86,25500.0,53.4953,53.5217,53.4953,53.5041,25500.0
2013-12-12 14:15:00,60.86,60.88,60.84,60.87,30100.0,53.5041,53.5217,53.4865,53.5129,30100.0
2013-12-12 14:20:00,60.87,60.87,60.83,60.84,35200.0,53.5129,53.5129,53.4777,53.4865,35200.0
2013-12-12 14:25:00,60.84,60.86,60.83,60.86,32900.0,53.4865,53.5041,53.4777,53.5041,32900.0
2013-12-12 14:30:00,60.84,60.86,60.83,60.86,21400.0,53.4865,53.5041,53.4777,53.5041,21400.0
2013-12-12 14:35:00,60.86,60.86,60.83,60.83,37300.0,53.5041,53.5041,53.4777,53.4777,37300.0
2013-12-12 14:40:00,60.84,60.88,60.84,60.86,78900.0,53.4865,53.5217,53.4865,53.5041,78900.0
2013-12-12 14:45:00,60.86,60.88,60.84,60.85,55100.0,53.5041,53.5217,53.4865,53.4953,55100.0
2013-12-12 14:50:00,60.86,60.89,60.86,60.88,49300.0,53.5041,53.5305,53.5041,53.5217,49300.0
2013-12-12 14:55:00,60.88,60.89,60.85,60.85,50100.0,53.5217,53.5305,53.4953,53.4953,50100.0
2013-12-12 15:00:00,60.86,60.89,60.85,60.86,44500.0,53.5041,53.5305,53.4953,53.5041,44500.0
2013-12-12 15:05:00,60.86,60.86,60.82,60.84,41900.0,53.5041,53.5041,53.4689,53.4865,41900.0
2013-12-12 15:10:00,60.84,60.86,60.83,60.83,54000.0,53.4865,53.5041,53.4777,53.4777,54000.0
2013-12-12 15:15:00,60.83,60.85,60.79,60.81,47300.0,53.4777,53.4953,53.4425,53.4601,47300.0
2013-12-12 15:20:00,60.81,60.85,60.8,60.84,63800.0,53.4601,53.4953,53.4513,53.4865,63800.0
2013-12-12 15:25:00,60.84,60.85,60.81,60.85,58200.0,53.4865,53.4953,53.4601,53.4953,58200.0
2013-12-12 15:30:00,60.84,60.84,60.77,60.78,71400.0,53.4865,53.4865,53.425,53.4338,71400.0
2013-12-12 15:35:00,60.78,60.78,60.7,60.7,81200.0,53.4338,53.4338,53.3634,53.3634,81200.0
2013-12-12 15:40:00,60.7,60.7,60.5,60.61,300100.0,53.3634,53.3634,53.1876,53.2843,300100.0
2013-12-12 15:45:00,60.6,60.67,60.49,60.52,257600.0,53.2755,53.337,53.1788,53.2052,257600.0
2013-12-12 15:50:00,60.52,60.53,60.39,60.4,270900.0,53.2052,53.214,53.0909,53.0997,270900.0
2013-12-12 15:55:00,60.4,60.53,60.36,60.47,476600.0,53.0997,53.214,53.0645,53.1612,476600.0
2013-12-13 09:30:00,60.83,61.11,60.58,61.05,39000.0,53.4777,53.7239,53.2579,53.6711,39000.0
2013-12-13 09:35:00,61.03,61.06,60.92,60.93,50200.0,53.6535,53.6799,53.5568,53.5656,50200.0
2013-12-13 09:40:00,60.9,60.93,60.74,60.84,35600.0,53.5392,53.5656,53.3986,53.4865,35600.0
2013-12-13 09:45:00,60.81,60.94,60.74,60.81,45300.0,53.4601,53.5744,53.3986,53.4601,45300.0
2013-12-13 09:50:00,60.81,60.81,60.61,60.64,44300.0,53.4601,53.4601,53.2843,53.3107,44300.0
2013-12-13 09:55:00,60.63,60.63,60.41,60.45,34800.0,53.3019,53.3019,53.1085,53.1436,34800.0
2013-12-13 10:00:00,60.45,60.52,60.31,60.33,94300.0,53.1436,53.2052,53.0206,53.0381,94300.0
2013-12-13 10:05:00,60.34,60.39,60.3,60.31,67900.0,53.0469,53.0909,53.0118,53.0206,67900.0
2013-12-13 10:10:00,60.32,60.38,60.29,60.29,41500.0,53.0294,53.0821,53.003,53.003,41500.0
2013-12-13 10:15:00,60.31,60.35,60.29,60.32,28500.0,53.0206,53.0557,53.003,53.0294,28500.0
2013-12-13 10:20:00,60.33,60.34,60.29,60.31,27600.0,53.0381,53.0469,53.003,53.0206,27600.0
2013-12-13 10:25:00,60.31,60.31,60.21,60.24,44700.0,53.0206,53.0206,52.9326,52.959,44700.0
2013-12-13 10:30:00,60.24,60.27,60.21,60.22,44600.0,52.959,52.9854,52.9326,52.9414,44600.0
2013-12-13 10:35:00,60.21,60.25,60.16,60.21,50700.0,52.9326,52.9678,52.8887,52.9326,50700.0
2013-12-13 10:40:00,60.2,60.25,60.12,60.16,65100.0,52.9239,52.9678,52.8535,52.8887,65100.0
2013-12-13 10:45:00,60.15,60.26,60.15,60.26,15200.0,52.8799,52.9766,52.8799,52.9766,15200.0
2013-12-13 10:50:00,60.26,60.41,60.23,60.41,34800.0,52.9766,53.1085,52.9502,53.1085,34800.0
2013-12-13 10:55:00,60.44,60.44,60.38,60.43,15300.0,53.1348,53.1348,53.0821,53.1261,15300.0
2013-12-13 11:00:00,60.42,60.49,60.41,60.41,19500.0,53.1173,53.1788,53.1085,53.1085,19500.0
2013-12-13 11:05:00,60.42,60.42,60.37,60.37,15000.0,53.1173,53.1173,53.0733,53.0733,15000.0
2013-12-13 11:10:00,60.37,60.43,60.37,60.41,12600.0,53.0733,53.1261,53.0733,53.1085,12600.0
2013-12-13 11:15:00,60.41,60.5,60.4,60.49,37300.0,53.1085,53.1876,53.0997,53.1788,37300.0
2013-12-13 11:20:00,60.5,60.5,60.47,60.47,12300.0,53.1876,53.1876,53.1612,53.1612,12300.0
2013-12-13 11:25:00,60.47,60.57,60.47,60.52,25400.0,53.1612,53.2491,53.1612,53.2052,25400.0
2013-12-13 11:30:00,60.5,60.58,60.49,60.49,22000.0,53.1876,53.2579,53.1788,53.1788,22000.0
2013-12-13 11:35:00,60.49,60.5,60.47,60.49,7600.0,53.1788,53.1876,53.1612,53.1788,7600.0
2013-12-13 11:40:00,60.49,60.5,60.47,60.49,7000.0,53.1788,53.1876,53.1612,53.1788,7000.0
2013-12-13 11:45:00,60.5,60.5,60.47,60.48,11800.0,53.1876,53.1876,53.1612,53.17,11800.0
2013-12-13 11:50:00,60.48,60.5,60.48,60.49,5200.0,53.17,53.1876,53.17,53.1788,5200.0
2013-12-13 11:55:00,60.48,60.5,60.47,60.5,12200.0,53.17,53.1876,53.1612,53.1876,12200.0
2013-12-13 12:00:00,60.5,60.5,60.48,60.49,16000.0,53.1876,53.1876,53.17,53.1788,16000.0
2013-12-13 12:05:00,60.5,60.5,60.46,60.49,14600.0,53.1876,53.1876,53.1524,53.1788,14600.0
2013-12-13 12:10:00,60.48,60.5,60.47,60.5,6600.0,53.17,53.1876,53.1612,53.1876,6600.0
2013-12-13 12:15:00,60.5,60.5,60.47,60.49,12000.0,53.1876,53.1876,53.1612,53.1788,12000.0
2013-12-13 12:20:00,60.48,60.5,60.48,60.48,10200.0,53.17,53.1876,53.17,53.17,10200.0
2013-12-13 12:25:00,60.49,60.5,60.48,60.5,7300.0,53.1788,53.1876,53.17,53.1876,7300.0
2013-12-13 12:30:00,60.5,60.5,60.49,60.5,11000.0,53.1876,53.1876,53.1788,53.1876,11000.0
2013-12-13 12:35:00,60.5,60.59,60.49,60.57,32100.0,53.1876,53.2667,53.1788,53.2491,32100.0
2013-12-13 12:40:00,60.58,60.58,60.51,60.52,22500.0,53.2579,53.2579,53.1964,53.2052,22500.0
2013-12-13 12:45:00,60.52,60.53,60.49,60.51,10800.0,53.2052,53.214,53.1788,53.1964,10800.0
2013-12-13 12:50:00,60.52,60.54,60.51,60.54,6500.0,53.2052,53.2228,53.1964,53.2228,6500.0
2013-12-13 12:55:00,60.54,60.58,60.54,60.58,7000.0,53.2228,53.2579,53.2228,53.2579,7000.0
2013-12-13 13:00:00,60.58,60.59,60.57,60.59,12400.0,53.2579,53.2667,53.2491,53.2667,12400.0
2013-12-13 13:05:00,60.59,60.62,60.58,60.58,16100.0,53.2667,53.2931,53.2579,53.2579,16100.0
2013-12-13 13:10:00,60.58,60.58,60.54,60.57,9100.0,53.2579,53.2579,53.2228,53.2491,9100.0
2013-12-13 13:15:00,60.57,60.64,60.57,60.61,14200.0,53.2491,53.3107,53.2491,53.2843,14200.0
2013-12-13 13:20:00,60.6,60.61,60.56,60.61,7600.0,53.2755,53.2843,53.2403,53.2843,7600.0
2013-12-13 13:25:00,60.6,60.6,60.57,60.6,8200.0,53.2755,53.2755,53.2491,53.2755,8200.0
2013-12-13 13:30:00,60.6,60.61,60.59,60.61,23500.0,53.2755,53.2843,53.2667,53.2843,23500.0
2013-12-13 13:35:00,60.61,60.61,60.57,60.59,9700.0,53.2843,53.2843,53.2491,53.2667,9700.0
2013-12-13 13:40:00,60.58,60.61,60.58,60.58,14900.0,53.2579,53.2843,53.2579,53.2579,14900.0
2013-12-13 13:45:00,60.57,60.6,60.56,60.57,10100.0,53.2491,53.2755,53.2403,53.2491,10100.0
2013-12-13 13:50:00,60.57,60.59,60.56,60.58,11800.0,53.2491,53.2667,53.2403,53.2579,11800.0
2013-12-13 13:55:00,60.59,60.61,60.56,60.57,11200.0,53.2667,53.2843,53.2403,53.2491,11200.0
2013-12-13 14:00:00,60.57,60.57,60.51,60.52,11000.0,53.2491,53.2491,53.1964,53.2052,11000.0
2013-12-13 14:05:00,60.52,60.56,60.5,60.56,15500.0,53.2052,53.2403,53.1876,53.2403,15500.0
2013-12-13 14:10:00,60.56,60.56,60.5,60.51,23700.0,53.2403,53.2403,53.1876,53.1964,23700.0
2013-12-13 14:15:00,60.52,60.52,60.48,60.49,15800.0,53.2052,53.2052,53.17,53.1788,15800.0
2013-12-13 14:20:00,60.49,60.5,60.47,60.48,10200.0,53.1788,53.1876,53.1612,53.17,10200.0
2013-12-13 14:25:00,60.49,60.49,60.48,60.48,14400.0,53.1788,53.1788,53.17,53.17,14400.0
2013-12-13 14:30:00,60.48,60.51,60.48,60.49,16200.0,53.17,53.1964,53.17,53.1788,16200.0
2013-12-13 14:35:00,60.49,60.52,60.49,60.51,14100.0,53.1788,53.2052,53.1788,53.1964,14100.0
2013-12-13 14:40:00,60.51,60.54,60.51,60.51,16400.0,53.1964,53.2228,53.1964,53.1964,16400.0
2013-12-13 14:45:00,60.52,60.52,60.51,60.52,5900.0,53.2052,53.2052,53.1964,53.2052,5900.0
2013-12-13 14:50:00,60.51,60.52,60.51,60.52,21600.0,53.1964,53.2052,53.1964,53.2052,21600.0
2013-12-13 14:55:00,60.52,60.52,60.51,60.51,16900.0,53.2052,53.2052,53.1964,53.1964,16900.0
2013-12-13 15:00:00,60.51,60.55,60.51,60.55,123300.0,53.1964,53.2316,53.1964,53.2316,123300.0
2013-12-13 15:05:00,60.55,60.55,60.54,60.55,45200.0,53.2316,53.2316,53.2228,53.2316,45200.0
2013-12-13 15:10:00,60.55,60.55,60.54,60.55,25100.0,53.2316,53.2316,53.2228,53.2316,25100.0
2013-12-13 15:15:00,60.55,60.61,60.54,60.59,68400.0,53.2316,53.2843,53.2228,53.2667,68400.0
2013-12-13 15:20:00,60.59,60.6,60.59,60.59,23900.0,53.2667,53.2755,53.2667,53.2667,23900.0
2013-12-13 15:25:00,60.59,60.63,60.59,60.62,23200.0,53.2667,53.3019,53.2667,53.2931,23200.0
2013-12-13 15:30:00,60.61,60.64,60.57,60.58,56200.0,53.2843,53.3107,53.2491,53.2579,56200.0
2013-12-13 15:35:00,60.59,60.6,60.54,60.57,38100.0,53.2667,53.2755,53.2228,53.2491,38100.0
2013-12-13 15:40:00,60.58,60.61,60.56,60.59,42700.0,53.2579,53.2843,53.2403,53.2667,42700.0
2013-12-13 15:45:00,60.59,60.62,60.55,60.57,108200.0,53.2667,53.2931,53.2316,53.2491,108200.0
2013-12-13 15:50:00,60.56,60.59,60.51,60.53,78100.0,53.2403,53.2667,53.1964,53.214,78100.0
2013-12-13 15:55:00,60.53,60.54,60.47,60.49,123600.0,53.214,53.2228,53.1612,53.1788,123600.0
2013-12-16 09:30:00,60.95,61.13,60.76,60.86,125400.0,53.5832,53.7414,53.4162,53.5041,125400.0
2013-12-16 09:35:00,60.86,60.96,60.75,60.75,45800.0,53.5041,53.592,53.4074,53.4074,45800.0
2013-12-16 09:40:00,60.75,60.85,60.67,60.83,24800.0,53.4074,53.4953,53.337,53.4777,24800.0
2013-12-16 09:45:00,60.83,61.0,60.81,61.0,22900.0,53.4777,53.6272,53.4601,53.6272,22900.0
2013-12-16 09:50:00,60.98,61.1,60.93,60.94,43500.0,53.6096,53.7151,53.5656,53.5744,43500.0
2013-12-16 09:55:00,60.94,60.95,60.85,60.86,31400.0,53.5744,53.5832,53.4953,53.5041,31400.0
2013-12-16 10:00:00,60.87,60.91,60.76,60.8,43000.0,53.5129,53.548,53.4162,53.4513,43000.0
2013-12-16 10:05:00,60.76,60.77,60.66,60.68,35200.0,53.4162,53.425,53.3283,53.3458,35200.0
2013-12-16 10:10:00,60.67,60.68,60.6,60.62,37700.0,53.337,53.3458,53.2755,53.2931,37700.0
2013-12-16 10:15:00,60.63,60.65,60.54,60.57,45800.0,53.3019,53.3195,53.2228,53.2491,45800.0
2013-12-16 10:20:00,60.58,60.62,60.48,60.57,82900.0,53.2579,53.2931,53.17,53.2491,82900.0
2013-12-16 10:25:00,60.58,60.8,60.58,60.8,31500.0,53.2579,53.4513,53.2579,53.4513,31500.0
2013-12-16 10:30:00,60.77,60.81,60.6,60.66,48500.0,53.425,53.4601,53.2755,53.3283,48500.0
2013-12-16 10:35:00,60.65,60.69,60.55,60.55,42000.0,53.3195,53.3546,53.2316,53.2316,42000.0
2013-12-16 10:40:00,60.56,60.61,60.52,60.56,29000.0,53.2403,53.2843,53.2052,53.2403,29000.0
2013-12-16 10:45:00,60.57,60.58,60.54,60.57,26700.0,53.2491,53.2579,53.2228,53.2491,26700.0
2013-12-16 10:50:00,60.57,60.57,60.48,60.52,54400.0,53.2491,53.2491,53.17,53.2052,54400.0
2013-12-16 10:55:00,60.52,60.52,60.42,60.5,38400.0,53.2052,53.2052,53.1173,53.1876,38400.0
2013-12-16 11:00:00,60.51,60.6,60.51,60.6,30000.0,53.1964,53.2755,53.1964,53.2755,30000.0
2013-12-16 11:05:00,60.59,60.64,60.58,60.6,39100.0,53.2667,53.3107,53.2579,53.2755,39100.0
2013-12-16 11:10:00,60.6,60.63,60.55,60.6,65600.0,53.2755,53.3019,53.2316,53.2755,65600.0
2013-12-16 11:15:00,60.6,60.62,60.59,60.61,24300.0,53.2755,53.2931,53.2667,53.2843,24300.0
2013-12-16 11:20:00,60.62,60.62,60.58,60.61,55100.0,53.2931,53.2931,53.2579,53.2843,55100.0
2013-12-16 11:25:00,60.61,60.62,60.57,60.6,33600.0,53.2843,53.2931,53.2491,53.2755,33600.0
2013-12-16 11:30:00,60.59,60.62,60.59,60.62,25000.0,53.2667,53.2931,53.2667,53.2931,25000.0
2013-12-16 11:35:00,60.62,60.62,60.55,60.56,23600.0,53.2931,53.2931,53.2316,53.2403,23600.0
2013-12-16 11:40:00,60.57,60.62,60.56,60.59,32800.0,53.2491,53.2931,53.2403,53.2667,32800.0
2013-12-16 11:45:00,60.59,60.62,60.58,60.59,25500.0,53.2667,53.2931,53.2579,53.2667,25500.0
2013-12-16 11:50:00,60.58,60.62,60.58,60.59,22000.0,53.2579,53.2931,53.2579,53.2667,22000.0
2013-12-16 11:55:00,60.59,60.62,60.57,60.6,33600.0,53.2667,53.2931,53.2491,53.2755,33600.0
2013-12-16 12:00:00,60.6,60.6,60.48,60.49,20600.0,53.2755,53.2755,53.17,53.1788,20600.0
2013-12-16 12:05:00,60.49,60.5,60.45,60.48,29700.0,53.1788,53.1876,53.1436,53.17,29700.0
2013-12-16 12:10:00,60.49,60.5,60.45,60.45,17000.0,53.1788,53.1876,53.1436,53.1436,17000.0
2013-12-16 12:15:00,60.45,60.46,60.42,60.43,23000.0,53.1436,53.1524,53.1173,53.1261,23000.0
2013-12-16 12:20:00,60.43,60.46,60.4,60.45,18500.0,53.1261,53.1524,53.0997,53.1436,18500.0
2013-12-16 12:25:00,60.45,60.49,60.43,60.43,20500.0,53.1436,53.1788,53.1261,53.1261,20500.0
2013-12-16 12:30:00,60.45,60.45,60.43,60.45,18800.0,53.1436,53.1436,53.1261,53.1436,18800.0
2013-12-16 12:35:00,60.44,60.49,60.44,60.48,15800.0,53.1348,53.1788,53.1348,53.17,15800.0
2013-12-16 12:40:00,60.48,60.5,60.47,60.5,29900.0,53.17,53.1876,53.1612,53.1876,29900.0
2013-12-16 12:45:00,60.5,60.5,60.47,60.47,18000.0,53.1876,53.1876,53.1612,53.1612,18000.0
2013-12-16 12:50:00,60.47,60.49,60.46,60.47,12100.0,53.1612,53.1788,53.1524,53.1612,12100.0
2013-12-16 12:55:00,60.48,60.51,60.46,60.5,20300.0,53.17,53.1964,53.1524,53.1876,20300.0
2013-12-16 13:00:00,60.5,60.5,60.38,60.38,18500.0,53.1876,53.1876,53.0821,53.0821,18500.0
2013-12-16 13:05:00,60.39,60.39,60.27,60.31,34400.0,53.0909,53.0909,52.9854,53.0206,34400.0
2013-12-16 13:10:00,60.31,60.32,60.23,60.24,22500.0,53.0206,53.0294,52.9502,52.959,22500.0
2013-12-16 13:15:00,60.25,60.25,60.15,60.17,21700.0,52.9678,52.9678,52.8799,52.8975,21700.0
2013-12-16 13:20:00,60.17,60.2,60.15,60.2,34700.0,52.8975,52.9239,52.8799,52.9239,34700.0
2013-12-16 13:25:00,60.2,60.24,60.2,60.21,19700.0,52.9239,52.959,52.9239,52.9326,19700.0
2013-12-16 13:30:00,60.21,60.3,60.2,60.28,33000.0,52.9326,53.0118,52.9239,52.9942,33000.0
2013-12-16 13:35:00,60.27,60.3,60.27,60.29,25800.0,52.9854,53.0118,52.9854,53.003,25800.0
2013-12-16 13:40:00,60.3,60.32,60.24,60.26,249600.0,53.0118,53.0294,52.959,52.9766,249600.0
2013-12-16 13:45:00,60.26,60.26,60.21,60.25,18200.0,52.9766,52.9766,52.9326,52.9678,18200.0
2013-12-16 13:50:00,60.25,60.26,60.19,60.19,34300.0,52.9678,52.9766,52.9151,52.9151,34300.0
2013-12-16 13:55:00,60.2,60.2,60.19,60.2,24800.0,52.9239,52.9239,52.9151,52.9239,24800.0
2013-12-16 14:00:00,60.2,60.26,60.2,60.25,25000.0,52.9239,52.9766,52.9239,52.9678,25000.0
2013-12-16 14:05:00,60.26,60.26,60.22,60.23,20600.0,52.9766,52.9766,52.9414,52.9502,20600.0
2013-12-16 14:10:00,60.23,60.25,60.21,60.24,29300.0,52.9502,52.9678,52.9326,52.959,29300.0
2013-12-16 14:15:00,60.24,60.26,60.22,60.23,33300.0,52.959,52.9766,52.9414,52.9502,33300.0
2013-12-16 14:20:00,60.24,60.27,60.22,60.24,24000.0,52.959,52.9854,52.9414,52.959,24000.0
2013-12-16 14:25:00,60.25,60.25,60.2,60.25,21700.0,52.9678,52.9678,52.9239,52.9678,21700.0
2013-12-16 14:30:00,60.25,60.25,60.19,60.2,24900.0,52.9678,52.9678,52.9151,52.9239,24900.0
2013-12-16 14:35:00,60.21,60.25,60.2,60.23,26000.0,52.9326,52.9678,52.9239,52.9502,26000.0
2013-12-16 14:40:00,60.23,60.25,60.22,60.24,13700.0,52.9502,52.9678,52.9414,52.959,13700.0
2013-12-16 14:45:00,60.25,60.26,60.23,60.24,16900.0,52.9678,52.9766,52.9502,52.959,16900.0
2013-12-16 14:50:00,60.25,60.26,60.21,60.22,26900.0,52.9678,52.9766,52.9326,52.9414,26900.0
2013-12-16 14:55:00,60.23,60.23,60.15,60.16,31300.0,52.9502,52.9502,52.8799,52.8887,31300.0
2013-12-16 15:00:00,60.17,60.17,60.1,60.1,41300.0,52.8975,52.8975,52.8359,52.8359,41300.0
2013-12-16 15:05:00,60.11,60.13,60.1,60.13,52600.0,52.8447,52.8623,52.8359,52.8623,52600.0
2013-12-16 15:10:00,60.12,60.15,60.12,60.15,33200.0,52.8535,52.8799,52.8535,52.8799,33200.0
2013-12-16 15:15:00,60.15,60.15,60.1,60.1,47000.0,52.8799,52.8799,52.8359,52.8359,47000.0
2013-12-16 15:20:00,60.1,60.11,59.94,59.97,125000.0,52.8359,52.8447,52.6953,52.7217,125000.0
2013-12-16 15:25:00,59.98,59.99,59.93,59.95,51300.0,52.7304,52.7392,52.6865,52.7041,51300.0
2013-12-16 15:30:00,59.95,59.98,59.93,59.96,66000.0,52.7041,52.7304,52.6865,52.7129,66000.0
2013-12-16 15:35:00,59.96,59.97,59.91,59.91,146100.0,52.7129,52.7217,52.6689,52.6689,146100.0
2013-12-16 15:40:00,59.91,59.95,59.81,59.81,222900.0,52.6689,52.7041,52.581,52.581,222900.0
2013-12-16 15:45:00,59.82,59.83,59.69,59.79,300100.0,52.5898,52.5986,52.4755,52.5634,300100.0
2013-12-16 15:50:00,59.78,59.79,59.59,59.61,350000.0,52.5546,52.5634,52.3876,52.4052,350000.0
2013-12-16 15:55:00,59.61,59.62,59.41,59.5,506400.0,52.4052,52.414,52.2293,52.3085,506400.0
2013-12-17 09:30:00,59.61,59.85,59.45,59.45,32700.0,52.4052,52.6162,52.2645,52.2645,32700.0
2013-12-17 09:35:00,59.44,59.56,59.29,59.42,23900.0,52.2557,52.3612,52.1238,52.2381,23900.0
2013-12-17 09:40:00,59.38,59.48,59.32,59.47,38400.0,52.203,52.2909,52.1502,52.2821,38400.0
2013-12-17 09:45:00,59.49,59.63,59.46,59.49,27400.0,52.2997,52.4227,52.2733,52.2997,27400.0
2013-12-17 09:50:00,59.47,59.48,59.26,59.43,26600.0,52.2821,52.2909,52.0975,52.2469,26600.0
2013-12-17 09:55:00,59.45,59.6,59.43,59.57,23200.0,52.2645,52.3964,52.2469,52.37,23200.0
2013-12-17 10:00:00,59.56,59.77,59.55,59.73,65000.0,52.3612,52.5458,52.3524,52.5107,65000.0
2013-12-17 10:05:00,59.71,59.81,59.63,59.78,28800.0,52.4931,52.581,52.4227,52.5546,28800.0
2013-12-17 10:10:00,59.77,59.79,59.6,59.72,24100.0,52.5458,52.5634,52.3964,52.5019,24100.0
2013-12-17 10:15:00,59.72,59.73,59.54,59.55,24400.0,52.5019,52.5107,52.3436,52.3524,24400.0
2013-12-17 10:20:00,59.55,59.67,59.55,59.63,21600.0,52.3524,52.4579,52.3524,52.4227,21600.0
2013-12-17 10:25:00,59.65,59.69,59.63,59.63,15800.0,52.4403,52.4755,52.4227,52.4227,15800.0
2013-12-17 10:30:00,59.63,59.63,59.48,59.61,26000.0,52.4227,52.4227,52.2909,52.4052,26000.0
2013-12-17 10:35:00,59.59,59.73,59.59,59.72,19900.0,52.3876,52.5107,52.3876,52.5019,19900.0
2013-12-17 10:40:00,59.72,59.76,59.72,59.74,16300.0,52.5019,52.537,52.5019,52.5195,16300.0
2013-12-17 10:45:00,59.74,59.75,59.55,59.57,23200.0,52.5195,52.5282,52.3524,52.37,23200.0
2013-12-17 10:50:00,59.56,59.62,59.53,59.62,14500.0,52.3612,52.414,52.3348,52.414,14500.0
2013-12-17 10:55:00,59.62,59.66,59.55,59.66,21100.0,52.414,52.4491,52.3524,52.4491,21100.0
2013-12-17 11:00:00,59.65,59.65,59.55,59.62,18500.0,52.4403,52.4403,52.3524,52.414,18500.0
2013-12-17 11:05:00,59.62,59.75,59.62,59.72,44100.0,52.414,52.5282,52.414,52.5019,44100.0
2013-12-17 11:10:00,59.72,59.72,59.66,59.67,67000.0,52.5019,52.5019,52.4491,52.4579,67000.0
2013-12-17 11:15:00,59.67,59.69,59.65,59.68,19800.0,52.4579,52.4755,52.4403,52.4667,19800.0
2013-12-17 11:20:00,59.69,59.69,59.64,59.64,12700.0,52.4755,52.4755,52.4315,52.4315,12700.0
2013-12-17 11:25:00,59.64,59.66,59.56,59.61,14700.0,52.4315,52.4491,52.3612,52.4052,14700.0
2013-12-17 11:30:00,59.6,59.63,59.52,59.56,19900.0,52.3964,52.4227,52.326,52.3612,19900.0
2013-12-17 11:35:00,59.55,59.59,59.53,59.55,8400.0,52.3524,52.3876,52.3348,52.3524,8400.0
2013-12-17 11:40:00,59.56,59.59,59.55,59.57,8200.0,52.3612,52.3876,52.3524,52.37,8200.0
2013-12-17 11:45:00,59.57,59.63,59.56,59.62,6600.0,52.37,52.4227,52.3612,52.414,6600.0
2013-12-17 11:50:00,59.63,59.63,59.58,59.58,18200.0,52.4227,52.4227,52.3788,52.3788,18200.0
2013-12-17 11:55:00,59.58,59.6,59.55,59.58,8700.0,52.3788,52.3964,52.3524,52.3788,8700.0
2013-12-17 12:00:00,59.59,59.59,59.5,59.51,27800.0,52.3876,52.3876,52.3085,52.3173,27800.0
2013-12-17 12:05:00,59.51,59.51,59.43,59.44,20100.0,52.3173,52.3173,52.2469,52.2557,20100.0
2013-12-17 12:10:00,59.44,59.5,59.44,59.5,7000.0,52.2557,52.3085,52.2557,52.3085,7000.0
2013-12-17 12:15:00,59.5,59.5,59.44,59.45,18900.0,52.3085,52.3085,52.2557,52.2645,18900.0
2013-12-17 12:20:00,59.45,59.5,59.41,59.49,49900.0,52.2645,52.3085,52.2293,52.2997,49900.0
2013-12-17 12:25:00,59.49,59.49,59.47,59.48,9300.0,52.2997,52.2997,52.2821,52.2909,9300.0
2013-12-17 12:30:00,59.48,59.5,59.42,59.47,15200.0,52.2909,52.3085,52.2381,52.2821,15200.0
2013-12-17 12:35:00,59.48,59.49,59.47,59.47,9100.0,52.2909,52.2997,52.2821,52.2821,9100.0
2013-12-17 12:40:00,59.47,59.5,59.47,59.5,7800.0,52.2821,52.3085,52.2821,52.3085,7800.0
2013-12-17 12:45:00,59.5,59.54,59.47,59.5,22000.0,52.3085,52.3436,52.2821,52.3085,22000.0
2013-12-17 12:50:00,59.49,59.51,59.47,59.49,15100.0,52.2997,52.3173,52.2821,52.2997,15100.0
2013-12-17 12:55:00,59.49,59.51,59.49,59.5,7000.0,52.2997,52.3173,52.2997,52.3085,7000.0
2013-12-17 13:00:00,59.49,59.5,59.48,59.5,11400.0,52.2997,52.3085,52.2909,52.3085,11400.0
2013-12-17 13:05:00,59.49,59.52,59.48,59.49,18000.0,52.2997,52.326,52.2909,52.2997,18000.0
2013-12-17 13:10:00,59.49,59.5,59.46,59.48,11100.0,52.2997,52.3085,52.2733,52.2909,11100.0
2013-12-17 13:15:00,59.48,59.49,59.47,59.48,6000.0,52.2909,52.2997,52.2821,52.2909,6000.0
2013-12-17 13:20:00,59.48,59.54,59.48,59.48,21800.0,52.2909,52.3436,52.2909,52.2909,21800.0
2013-12-17 13:25:00,59.49,59.49,59.43,59.45,14400.0,52.2997,52.2997,52.2469,52.2645,14400.0
2013-12-17 13:30:00,59.46,59.52,59.46,59.51,11300.0,52.2733,52.326,52.2733,52.3173,11300.0
2013-12-17 13:35:00,59.52,59.52,59.42,59.46,26500.0,52.326,52.326,52.2381,52.2733,26500.0
2013-12-17 13:40:00,59.45,59.46,59.45,59.45,7100.0,52.2645,52.2733,52.2645,52.2645,7100.0
2013-12-17 13:45:00,59.46,59.46,59.4,59.4,13500.0,52.2733,52.2733,52.2205,52.2205,13500.0
2013-12-17 13:50:00,59.4,59.42,59.38,59.38,21600.0,52.2205,52.2381,52.203,52.203,21600.0
2013-12-17 13:55:00,59.39,59.44,59.39,59.43,13000.0,52.2118,52.2557,52.2118,52.2469,13000.0
2013-12-17 14:00:00,59.44,59.45,59.43,59.45,21200.0,52.2557,52.2645,52.2469,52.2645,21200.0
2013-12-17 14:05:00,59.45,59.54,59.45,59.53,30200.0,52.2645,52.3436,52.2645,52.3348,30200.0
2013-12-17 14:10:00,59.53,59.54,59.48,59.49,33100.0,52.3348,52.3436,52.2909,52.2997,33100.0
2013-12-17 14:15:00,59.49,59.5,59.41,59.41,31000.0,52.2997,52.3085,52.2293,52.2293,31000.0
2013-12-17 14:20:00,59.41,59.46,59.41,59.42,32100.0,52.2293,52.2733,52.2293,52.2381,32100.0
2013-12-17 14:25:00,59.42,59.43,59.39,59.42,23000.0,52.2381,52.2469,52.2118,52.2381,23000.0
2013-12-17 14:30:00,59.43,59.43,59.37,59.37,31400.0,52.2469,52.2469,52.1942,52.1942,31400.0
2013-12-17 14:35:00,59.37,59.37,59.34,59.35,27700.0,52.1942,52.1942,52.1678,52.1766,27700.0
2013-12-17 14:40:00,59.34,59.36,59.34,59.36,22700.0,52.1678,52.1854,52.1678,52.1854,22700.0
2013-12-17 14:45:00,59.36,59.37,59.36,59.37,18500.0,52.1854,52.1942,52.1854,52.1942,18500.0
2013-12-17 14:50:00,59.37,59.37,59.34,59.34,27700.0,52.1942,52.1942,52.1678,52.1678,27700.0
2013-12-17 14:55:00,59.35,59.37,59.34,59.37,20000.0,52.1766,52.1942,52.1678,52.1942,20000.0
2013-12-17 15:00:00,59.36,59.38,59.34,59.34,44300.0,52.1854,52.203,52.1678,52.1678,44300.0
2013-12-17 15:05:00,59.34,59.37,59.32,59.35,40800.0,52.1678,52.1942,52.1502,52.1766,40800.0
2013-12-17 15:10:00,59.35,59.36,59.31,59.35,42700.0,52.1766,52.1854,52.1414,52.1766,42700.0
2013-12-17 15:15:00,59.35,59.42,59.34,59.41,26800.0,52.1766,52.2381,52.1678,52.2293,26800.0
2013-12-17 15:20:00,59.42,59.45,59.4,59.42,35000.0,52.2381,52.2645,52.2205,52.2381,35000.0
2013-12-17 15:25:00,59.41,59.43,59.37,59.37,32300.0,52.2293,52.2469,52.1942,52.1942,32300.0
2013-12-17 15:30:00,59.36,59.38,59.27,59.28,60000.0,52.1854,52.203,52.1063,52.1151,60000.0
2013-12-17 15:35:00,59.27,59.28,59.21,59.24,82500.0,52.1063,52.1151,52.0535,52.0799,82500.0
2013-12-17 15:40:00,59.24,59.25,59.19,59.2,83100.0,52.0799,52.0887,52.0359,52.0447,83100.0
2013-12-17 15:45:00,59.19,59.25,59.19,59.23,143900.0,52.0359,52.0887,52.0359,52.0711,143900.0
2013-12-17 15:50:00,59.23,59.23,58.97,58.99,310400.0,52.0711,52.0711,51.8425,51.8601,310400.0
2013-12-17 15:55:00,58.99,59.03,58.88,59.01,370800.0,51.8601,51.8953,51.7634,51.8777,370800.0
2013-12-18 09:30:00,59.08,59.37,58.98,59.28,32900.0,51.9392,52.1942,51.8513,52.1151,32900.0
2013-12-18 09:35:00,59.25,59.37,59.19,59.31,23800.0,52.0887,52.1942,52.0359,52.1414,23800.0
2013-12-18 09:40:00,59.31,59.35,59.15,59.18,56500.0,52.1414,52.1766,52.0008,52.0271,56500.0
2013-12-18 09:45:00,59.16,59.31,59.16,59.24,30300.0,52.0096,52.1414,52.0096,52.0799,30300.0
2013-12-18 09:50:00,59.25,59.25,58.99,59.05,85100.0,52.0887,52.0887,51.8601,51.9129,85100.0
2013-12-18 09:55:00,59.06,59.12,59.04,59.1,20600.0,51.9216,51.9744,51.9041,51.9568,20600.0
2013-12-18 10:00:00,59.12,59.27,59.12,59.26,42300.0,51.9744,52.1063,51.9744,52.0975,42300.0
2013-12-18 10:05:00,59.27,59.31,59.17,59.17,60000.0,52.1063,52.1414,52.0183,52.0183,60000.0
2013-12-18 10:10:00,59.17,59.19,59.08,59.09,47500.0,52.0183,52.0359,51.9392,51.948,47500.0
2013-12-18 10:15:00,59.09,59.18,59.03,59.16,47400.0,51.948,52.0271,51.8953,52.0096,47400.0
2013-12-18 10:20:00,59.15,59.17,59.09,59.12,35700.0,52.0008,52.0183,51.948,51.9744,35700.0
2013-12-18 10:25:00,59.12,59.26,59.1,59.25,29800.0,51.9744,52.0975,51.9568,52.0887,29800.0
2013-12-18 10:30:00,59.26,59.36,59.25,59.34,84100.0,52.0975,52.1854,52.0887,52.1678,84100.0
2013-12-18 10:35:00,59.34,59.41,59.28,59.3,47100.0,52.1678,52.2293,52.1151,52.1326,47100.0
2013-12-18 10:40:00,59.27,59.3,59.23,59.25,32800.0,52.1063,52.1326,52.0711,52.0887,32800.0
2013-12-18 10:45:00,59.25,59.25,59.18,59.18,25500.0,52.0887,52.0887,52.0271,52.0271,25500.0
2013-12-18 10:50:00,59.18,59.18,59.05,59.17,25800.0,52.0271,52.0271,51.9129,52.0183,25800.0
2013-12-18 10:55:00,59.17,59.26,59.12,59.23,46400.0,52.0183,52.0975,51.9744,52.0711,46400.0
2013-12-18 11:00:00,59.22,59.28,59.21,59.25,48700.0,52.0623,52.1151,52.0535,52.0887,48700.0
2013-12-18 11:05:00,59.24,59.31,59.2,59.28,44600.0,52.0799,52.1414,52.0447,52.1151,44600.0
2013-12-18 11:10:00,59.3,59.31,59.22,59.22,23500.0,52.1326,52.1414,52.0623,52.0623,23500.0
2013-12-18 11:15:00,59.23,59.28,59.22,59.28,17000.0,52.0711,52.1151,52.0623,52.1151,17000.0
2013-12-18 11:20:00,59.27,59.28,59.18,59.2,26300.0,52.1063,52.1151,52.0271,52.0447,26300.0
2013-12-18 11:25:00,59.2,59.28,59.2,59.22,25900.0,52.0447,52.1151,52.0447,52.0623,25900.0
2013-12-18 11:30:00,59.22,59.26,59.2,59.2,33500.0,52.0623,52.0975,52.0447,52.0447,33500.0
2013-12-18 11:35:00,59.2,59.23,59.19,59.19,26200.0,52.0447,52.0711,52.0359,52.0359,26200.0
2013-12-18 11:40:00,59.19,59.23,59.17,59.18,78500.0,52.0359,52.0711,52.0183,52.0271,78500.0
2013-12-18 11:45:00,59.18,59.18,59.07,59.09,15800.0,52.0271,52.0271,51.9304,51.948,15800.0
2013-12-18 11:50:00,59.09,59.16,59.08,59.11,36800.0,51.948,52.0096,51.9392,51.9656,36800.0
2013-12-18 11:55:00,59.1,59.17,59.08,59.08,79500.0,51.9568,52.0183,51.9392,51.9392,79500.0
2013-12-18 12:00:00,59.08,59.13,59.05,59.11,32100.0,51.9392,51.9832,51.9129,51.9656,32100.0
2013-12-18 12:05:00,59.13,59.13,59.03,59.03,54500.0,51.9832,51.9832,51.8953,51.8953,54500.0
2013-12-18 12:10:00,59.02,59.04,58.92,58.99,24700.0,51.8865,51.9041,51.7986,51.8601,24700.0
2013-12-18 12:15:00,59.0,59.03,58.99,59.03,15000.0,51.8689,51.8953,51.8601,51.8953,15000.0
2013-12-18 12:20:00,59.03,59.04,59.0,59.01,20400.0,51.8953,51.9041,51.8689,51.8777,20400.0
2013-12-18 12:25:00,59.01,59.03,59.0,59.02,10200.0,51.8777,51.8953,51.8689,51.8865,10200.0
2013-12-18 12:30:00,59.03,59.03,58.98,59.03,22100.0,51.8953,51.8953,51.8513,51.8953,22100.0
2013-12-18 12:35:00,59.01,59.03,58.98,59.0,8100.0,51.8777,51.8953,51.8513,51.8689,8100.0
2013-12-18 12:40:00,59.0,59.01,59.0,59.01,12200.0,51.8689,51.8777,51.8689,51.8777,12200.0
2013-12-18 12:45:00,59.0,59.01,58.98,59.01,11300.0,51.8689,51.8777,51.8513,51.8777,11300.0
2013-12-18 12:50:00,59.0,59.03,58.98,59.03,11500.0,51.8689,51.8953,51.8513,51.8953,11500.0
2013-12-18 12:55:00,59.03,59.03,58.96,58.97,12400.0,51.8953,51.8953,51.8337,51.8425,12400.0
2013-12-18 13:00:00,58.96,58.97,58.88,58.92,19100.0,51.8337,51.8425,51.7634,51.7986,19100.0
2013-12-18 13:05:00,58.92,58.98,58.92,58.98,13200.0,51.7986,51.8513,51.7986,51.8513,13200.0
2013-12-18 13:10:00,58.98,58.98,58.84,58.86,15500.0,51.8513,51.8513,51.7282,51.7458,15500.0
2013-12-18 13:15:00,58.87,58.88,58.82,58.87,8800.0,51.7546,51.7634,51.7106,51.7546,8800.0
2013-12-18 13:20:00,58.86,58.97,58.86,58.97,15200.0,51.7458,51.8425,51.7458,51.8425,15200.0
2013-12-18 13:25:00,58.97,59.03,58.97,59.03,12900.0,51.8425,51.8953,51.8425,51.8953,12900.0
2013-12-18 13:30:00,59.03,59.04,58.94,58.94,60900.0,51.8953,51.9041,51.8161,51.8161,60900.0
2013-12-18 13:35:00,58.94,58.97,58.92,58.97,22200.0,51.8161,51.8425,51.7986,51.8425,22200.0
2013-12-18 13:40:00,58.96,58.97,58.9,58.94,15600.0,51.8337,51.8425,51.781,51.8161,15600.0
2013-12-18 13:45:00,58.94,58.95,58.93,58.95,5800.0,51.8161,51.8249,51.8074,51.8249,5800.0
2013-12-18 13:50:00,58.94,58.96,58.9,58.95,38800.0,51.8161,51.8337,51.781,51.8249,38800.0
2013-12-18 13:55:00,58.96,59.04,58.89,58.96,22200.0,51.8337,51.9041,51.7722,51.8337,22200.0
2013-12-18 14:00:00,58.91,59.18,58.67,59.14,112900.0,51.7898,52.0271,51.5788,51.992,112900.0
2013-12-18 14:05:00,59.17,59.36,59.17,59.34,59700.0,52.0183,52.1854,52.0183,52.1678,59700.0
2013-12-18 14:10:00,59.34,59.38,59.2,59.2,39900.0,52.1678,52.203,52.0447,52.0447,39900.0
2013-12-18 14:15:00,59.19,59.21,59.11,59.14,44200.0,52.0359,52.0535,51.9656,51.992,44200.0
2013-12-18 14:20:00,59.14,59.36,59.09,59.34,41600.0,51.992,52.1854,51.948,52.1678,41600.0
2013-12-18 14:25:00,59.34,59.36,59.27,59.29,30000.0,52.1678,52.1854,52.1063,52.1238,30000.0
2013-12-18 14:30:00,59.29,59.44,59.29,59.42,29500.0,52.1238,52.2557,52.1238,52.2381,29500.0
2013-12-18 14:35:00,59.42,59.64,59.41,59.64,48700.0,52.2381,52.4315,52.2293,52.4315,48700.0
2013-12-18 14:40:00,59.63,59.66,59.52,59.59,29400.0,52.4227,52.4491,52.326,52.3876,29400.0
2013-12-18 14:45:00,59.59,59.63,59.54,59.54,30800.0,52.3876,52.4227,52.3436,52.3436,30800.0
2013-12-18 14:50:00,59.55,59.63,59.54,59.63,28900.0,52.3524,52.4227,52.3436,52.4227,28900.0
2013-12-18 14:55:00,59.64,59.69,59.59,59.66,32200.0,52.4315,52.4755,52.3876,52.4491,32200.0
2013-12-18 15:00:00,59.66,59.69,59.59,59.6,44500.0,52.4491,52.4755,52.3876,52.3964,44500.0
2013-12-18 15:05:00,59.61,59.66,59.57,59.61,24400.0,52.4052,52.4491,52.37,52.4052,24400.0
2013-12-18 15:10:00,59.61,59.75,59.6,59.75,61100.0,52.4052,52.5282,52.3964,52.5282,61100.0
2013-12-18 15:15:00,59.75,59.8,59.72,59.77,44100.0,52.5282,52.5722,52.5019,52.5458,44100.0
2013-12-18 15:20:00,59.77,59.79,59.69,59.69,63500.0,52.5458,52.5634,52.4755,52.4755,63500.0
2013-12-18 15:25:00,59.69,59.7,59.55,59.6,48500.0,52.4755,52.4843,52.3524,52.3964,48500.0
2013-12-18 15:30:00,59.61,59.7,59.6,59.68,72600.0,52.4052,52.4843,52.3964,52.4667,72600.0
2013-12-18 15:35:00,59.69,59.76,59.67,59.75,106100.0,52.4755,52.537,52.4579,52.5282,106100.0
2013-12-18 15:40:00,59.75,59.88,59.75,59.86,100400.0,52.5282,52.6425,52.5282,52.6249,100400.0
2013-12-18 15:45:00,59.87,59.93,59.85,59.89,133200.0,52.6337,52.6865,52.6162,52.6513,133200.0
2013-12-18 15:50:00,59.89,59.95,59.88,59.92,133000.0,52.6513,52.7041,52.6425,52.6777,133000.0
2013-12-18 15:55:00,59.93,60.04,59.92,60.03,254300.0,52.6865,52.7832,52.6777,52.7744,254300.0
2013-12-19 09:30:00,59.9,60.03,59.75,59.85,18300.0,52.6601,52.7744,52.5282,52.6162,18300.0
2013-12-19 09:35:00,59.85,60.05,59.77,60.03,20700.0,52.6162,52.792,52.5458,52.7744,20700.0
2013-12-19 09:40:00,60.04,60.06,59.91,59.91,12200.0,52.7832,52.8008,52.6689,52.6689,12200.0
2013-12-19 09:45:00,59.98,59.98,59.78,59.79,17700.0,52.7304,52.7304,52.5546,52.5634,17700.0
2013-12-19 09:50:00,59.79,59.85,59.76,59.77,8600.0,52.5634,52.6162,52.537,52.5458,8600.0
2013-12-19 09:55:00,59.77,59.78,59.7,59.75,14700.0,52.5458,52.5546,52.4843,52.5282,14700.0
2013-12-19 10:00:00,59.77,59.79,59.67,59.69,33200.0,52.5458,52.5634,52.4579,52.4755,33200.0
2013-12-19 10:05:00,59.68,59.71,59.66,59.71,13400.0,52.4667,52.4931,52.4491,52.4931,13400.0
2013-12-19 10:10:00,59.7,59.7,59.59,59.6,12700.0,52.4843,52.4843,52.3876,52.3964,12700.0
2013-12-19 10:15:00,59.61,59.69,59.59,59.67,23800.0,52.4052,52.4755,52.3876,52.4579,23800.0
2013-12-19 10:20:00,59.67,59.67,59.61,59.64,24100.0,52.4579,52.4579,52.4052,52.4315,24100.0
2013-12-19 10:25:00,59.65,59.67,59.63,59.67,12000.0,52.4403,52.4579,52.4227,52.4579,12000.0
2013-12-19 10:30:00,59.67,59.68,59.6,59.63,18000.0,52.4579,52.4667,52.3964,52.4227,18000.0
2013-12-19 10:35:00,59.64,59.64,59.5,59.53,35600.0,52.4315,52.4315,52.3085,52.3348,35600.0
2013-12-19 10:40:00,59.54,59.62,59.54,59.62,25400.0,52.3436,52.414,52.3436,52.414,25400.0
2013-12-19 10:45:00,59.62,59.64,59.56,59.62,29900.0,52.414,52.4315,52.3612,52.414,29900.0
2013-12-19 10:50:00,59.62,59.65,59.59,59.64,12800.0,52.414,52.4403,52.3876,52.4315,12800.0
2013-12-19 10:55:00,59.63,59.66,59.57,59.6,9200.0,52.4227,52.4491,52.37,52.3964,9200.0
2013-12-19 11:00:00,59.6,59.64,59.6,59.64,8800.0,52.3964,52.4315,52.3964,52.4315,8800.0
2013-12-19 11:05:00,59.63,59.63,59.61,59.62,8500.0,52.4227,52.4227,52.4052,52.414,8500.0
2013-12-19 11:10:00,59.63,59.65,59.61,59.62,15200.0,52.4227,52.4403,52.4052,52.414,15200.0
2013-12-19 11:15:00,59.62,59.63,59.53,59.57,19400.0,52.414,52.4227,52.3348,52.37,19400.0
2013-12-19 11:20:00,59.57,59.59,59.56,59.56,11100.0,52.37,52.3876,52.3612,52.3612,11100.0
2013-12-19 11:25:00,59.57,59.59,59.55,59.56,8800.0,52.37,52.3876,52.3524,52.3612,8800.0
2013-12-19 11:30:00,59.57,59.61,59.52,59.55,30200.0,52.37,52.4052,52.326,52.3524,30200.0
2013-12-19 11:35:00,59.56,59.62,59.54,59.55,20400.0,52.3612,52.414,52.3436,52.3524,20400.0
2013-12-19 11:40:00,59.57,59.59,59.56,59.59,10400.0,52.37,52.3876,52.3612,52.3876,10400.0
2013-12-19 11:45:00,59.59,59.59,59.54,59.56,11800.0,52.3876,52.3876,52.3436,52.3612,11800.0
2013-12-19 11:50:00,59.55,59.59,59.55,59.58,14000.0,52.3524,52.3876,52.3524,52.3788,14000.0
2013-12-19 11:55:00,59.58,59.6,59.57,59.57,8100.0,52.3788,52.3964,52.37,52.37,8100.0
2013-12-19 12:00:00,59.56,59.62,59.53,59.6,23900.0,52.3612,52.414,52.3348,52.3964,23900.0
2013-12-19 12:05:00,59.61,59.66,59.61,59.65,9200.0,52.4052,52.4491,52.4052,52.4403,9200.0
2013-12-19 12:10:00,59.65,59.67,59.59,59.63,9500.0,52.4403,52.4579,52.3876,52.4227,9500.0
2013-12-19 12:15:00,59.63,59.64,59.6,59.64,7900.0,52.4227,52.4315,52.3964,52.4315,7900.0
2013-12-19 12:20:00,59.64,59.71,59.63,59.69,14700.0,52.4315,52.4931,52.4227,52.4755,14700.0
2013-12-19 12:25:00,59.69,59.69,59.63,59.63,8100.0,52.4755,52.4755,52.4227,52.4227,8100.0
2013-12-19 12:30:00,59.62,59.7,59.62,59.7,8500.0,52.414,52.4843,52.414,52.4843,8500.0
2013-12-19 12:35:00,59.69,59.69,59.66,59.67,6100.0,52.4755,52.4755,52.4491,52.4579,6100.0
2013-12-19 12:40:00,59.67,59.7,59.65,59.69,10100.0,52.4579,52.4843,52.4403,52.4755,10100.0
2013-12-19 12:45:00,59.69,59.7,59.66,59.69,9600.0,52.4755,52.4843,52.4491,52.4755,9600.0
2013-12-19 12:50:00,59.68,59.68,59.63,59.66,9400.0,52.4667,52.4667,52.4227,52.4491,9400.0
2013-12-19 12:55:00,59.66,59.69,59.64,59.65,9500.0,52.4491,52.4755,52.4315,52.4403,9500.0
2013-12-19 13:00:00,59.65,59.67,59.64,59.64,14400.0,52.4403,52.4579,52.4315,52.4315,14400.0
2013-12-19 13:05:00,59.65,59.74,59.64,59.72,23600.0,52.4403,52.5195,52.4315,52.5019,23600.0
2013-12-19 13:10:00,59.72,59.76,59.71,59.76,4800.0,52.5019,52.537,52.4931,52.537,4800.0
2013-12-19 13:15:00,59.74,59.76,59.7,59.72,15300.0,52.5195,52.537,52.4843,52.5019,15300.0
2013-12-19 13:20:00,59.73,59.73,59.71,59.72,6100.0,52.5107,52.5107,52.4931,52.5019,6100.0
2013-12-19 13:25:00,59.72,59.72,59.69,59.69,10400.0,52.5019,52.5019,52.4755,52.4755,10400.0
2013-12-19 13:30:00,59.69,59.71,59.66,59.66,9000.0,52.4755,52.4931,52.4491,52.4491,9000.0
2013-12-19 13:35:00,59.67,59.68,59.64,59.64,4700.0,52.4579,52.4667,52.4315,52.4315,4700.0
2013-12-19 13:40:00,59.64,59.65,59.63,59.64,8700.0,52.4315,52.4403,52.4227,52.4315,8700.0
2013-12-19 13:45:00,59.64,59.64,59.57,59.61,14800.0,52.4315,52.4315,52.37,52.4052,14800.0
2013-12-19 13:50:00,59.61,59.63,59.59,59.6,11400.0,52.4052,52.4227,52.3876,52.3964,11400.0
2013-12-19 13:55:00,59.6,59.63,59.6,59.62,8900.0,52.3964,52.4227,52.3964,52.414,8900.0
2013-12-19 14:00:00,59.63,59.64,59.62,59.63,12500.0,52.4227,52.4315,52.414,52.4227,12500.0
2013-12-19 14:05:00,59.63,59.72,59.63,59.69,21400.0,52.4227,52.5019,52.4227,52.4755,21400.0
2013-12-19 14:10:00,59.69,59.72,59.69,59.7,7000.0,52.4755,52.5019,52.4755,52.4843,7000.0
2013-12-19 14:15:00,59.71,59.75,59.69,59.72,62000.0,52.4931,52.5282,52.4755,52.5019,62000.0
2013-12-19 14:20:00,59.72,59.73,59.7,59.72,14300.0,52.5019,52.5107,52.4843,52.5019,14300.0
2013-12-19 14:25:00,59.7,59.73,59.69,59.69,10500.0,52.4843,52.5107,52.4755,52.4755,10500.0
2013-12-19 14:30:00,59.7,59.73,59.7,59.73,9400.0,52.4843,52.5107,52.4843,52.5107,9400.0
2013-12-19 14:35:00,59.73,59.77,59.73,59.77,11000.0,52.5107,52.5458,52.5107,52.5458,11000.0
2013-12-19 14:40:00,59.77,59.79,59.76,59.76,13100.0,52.5458,52.5634,52.537,52.537,13100.0
2013-12-19 14:45:00,59.77,59.79,59.77,59.77,9400.0,52.5458,52.5634,52.5458,52.5458,9400.0
2013-12-19 14:50:00,59.77,59.79,59.75,59.77,16200.0,52.5458,52.5634,52.5282,52.5458,16200.0
2013-12-19 14:55:00,59.77,59.79,59.76,59.78,11600.0,52.5458,52.5634,52.537,52.5546,11600.0
2013-12-19 15:00:00,59.77,59.82,59.77,59.82,18100.0,52.5458,52.5898,52.5458,52.5898,18100.0
2013-12-19 15:05:00,59.82,59.83,59.74,59.75,12100.0,52.5898,52.5986,52.5195,52.5282,12100.0
2013-12-19 15:10:00,59.74,59.78,59.73,59.76,13400.0,52.5195,52.5546,52.5107,52.537,13400.0
2013-12-19 15:15:00,59.76,59.79,59.74,59.76,22600.0,52.537,52.5634,52.5195,52.537,22600.0
2013-12-19 15:20:00,59.77,59.77,59.74,59.76,16900.0,52.5458,52.5458,52.5195,52.537,16900.0
2013-12-19 15:25:00,59.76,59.76,59.72,59.74,14400.0,52.537,52.537,52.5019,52.5195,14400.0
2013-12-19 15:30:00,59.73,59.77,59.7,59.71,22500.0,52.5107,52.5458,52.4843,52.4931,22500.0
2013-12-19 15:35:00,59.7,59.76,59.7,59.76,25000.0,52.4843,52.537,52.4843,52.537,25000.0
2013-12-19 15:40:00,59.76,59.81,59.74,59.74,28200.0,52.537,52.581,52.5195,52.5195,28200.0
2013-12-19 15:45:00,59.73,59.74,59.64,59.66,44400.0,52.5107,52.5195,52.4315,52.4491,44400.0
2013-12-19 15:50:00,59.66,59.66,59.56,59.56,75500.0,52.4491,52.4491,52.3612,52.3612,75500.0
2013-12-19 15:55:00,59.56,59.61,59.53,59.58,183200.0,52.3612,52.4052,52.3348,52.3788,183200.0
2013-12-20 09:30:00,59.8,60.32,59.77,60.16,346900.0,52.5722,53.0294,52.5458,52.8887,346900.0
2013-12-20 09:35:00,60.21,60.23,60.06,60.14,47200.0,52.9326,52.9502,52.8008,52.8711,47200.0
2013-12-20 09:40:00,60.16,60.34,60.11,60.28,14600.0,52.8887,53.0469,52.8447,52.9942,14600.0
2013-12-20 09:45:00,60.26,60.4,60.22,60.32,13300.0,52.9766,53.0997,52.9414,53.0294,13300.0
2013-12-20 09:50:00,60.3,60.36,60.23,60.23,10600.0,53.0118,53.0645,52.9502,52.9502,10600.0
2013-12-20 09:55:00,60.24,60.25,60.13,60.18,9800.0,52.959,52.9678,52.8623,52.9063,9800.0
2013-12-20 10:00:00,60.17,60.25,60.11,60.11,29700.0,52.8975,52.9678,52.8447,52.8447,29700.0
2013-12-20 10:05:00,60.07,60.13,60.06,60.07,10300.0,52.8096,52.8623,52.8008,52.8096,10300.0
2013-12-20 10:10:00,60.07,60.07,59.95,59.95,12100.0,52.8096,52.8096,52.7041,52.7041,12100.0
2013-12-20 10:15:00,59.95,59.99,59.91,59.97,11300.0,52.7041,52.7392,52.6689,52.7217,11300.0
2013-12-20 10:20:00,59.96,60.02,59.95,59.95,10100.0,52.7129,52.7656,52.7041,52.7041,10100.0
2013-12-20 10:25:00,59.96,60.04,59.94,59.99,21300.0,52.7129,52.7832,52.6953,52.7392,21300.0
2013-12-20 10:30:00,59.99,60.0,59.94,59.94,17300.0,52.7392,52.748,52.6953,52.6953,17300.0
2013-12-20 10:35:00,59.94,60.0,59.94,60.0,8700.0,52.6953,52.748,52.6953,52.748,8700.0
2013-12-20 10:40:00,60.01,60.08,59.98,60.08,7300.0,52.7568,52.8184,52.7304,52.8184,7300.0
2013-12-20 10:45:00,60.07,60.15,60.06,60.15,10000.0,52.8096,52.8799,52.8008,52.8799,10000.0
2013-12-20 10:50:00,60.14,60.14,60.05,60.05,17100.0,52.8711,52.8711,52.792,52.792,17100.0
2013-12-20 10:55:00,60.04,60.05,59.97,60.03,10000.0,52.7832,52.792,52.7217,52.7744,10000.0
2013-12-20 11:00:00,60.03,60.06,60.0,60.05,18100.0,52.7744,52.8008,52.748,52.792,18100.0
2013-12-20 11:05:00,60.04,60.09,60.03,60.05,15400.0,52.7832,52.8271,52.7744,52.792,15400.0
2013-12-20 11:10:00,60.07,60.07,60.03,60.04,7300.0,52.8096,52.8096,52.7744,52.7832,7300.0
2013-12-20 11:15:00,60.04,60.06,60.04,60.05,6900.0,52.7832,52.8008,52.7832,52.792,6900.0
2013-12-20 11:20:00,60.04,60.27,60.04,60.22,118100.0,52.7832,52.9854,52.7832,52.9414,118100.0
2013-12-20 11:25:00,60.23,60.26,60.08,60.08,11100.0,52.9502,52.9766,52.8184,52.8184,11100.0
2013-12-20 11:30:00,60.09,60.11,60.04,60.06,15100.0,52.8271,52.8447,52.7832,52.8008,15100.0
2013-12-20 11:35:00,60.07,60.2,60.07,60.2,11300.0,52.8096,52.9239,52.8096,52.9239,11300.0
2013-12-20 11:40:00,60.19,60.21,60.18,60.19,5300.0,52.9151,52.9326,52.9063,52.9151,5300.0
2013-12-20 11:45:00,60.18,60.19,60.12,60.16,10700.0,52.9063,52.9151,52.8535,52.8887,10700.0
2013-12-20 11:50:00,60.17,60.2,60.16,60.18,6100.0,52.8975,52.9239,52.8887,52.9063,6100.0
2013-12-20 11:55:00,60.18,60.18,60.13,60.15,6500.0,52.9063,52.9063,52.8623,52.8799,6500.0
2013-12-20 12:00:00,60.14,60.21,60.14,60.15,12500.0,52.8711,52.9326,52.8711,52.8799,12500.0
2013-12-20 12:05:00,60.17,60.19,60.16,60.19,6800.0,52.8975,52.9151,52.8887,52.9151,6800.0
2013-12-20 12:10:00,60.19,60.19,60.11,60.15,13500.0,52.9151,52.9151,52.8447,52.8799,13500.0
2013-12-20 12:15:00,60.15,60.2,60.15,60.17,8800.0,52.8799,52.9239,52.8799,52.8975,8800.0
2013-12-20 12:20:00,60.17,60.18,60.12,60.18,9200.0,52.8975,52.9063,52.8535,52.9063,9200.0
2013-12-20 12:25:00,60.18,60.21,60.15,60.15,8800.0,52.9063,52.9326,52.8799,52.8799,8800.0
2013-12-20 12:30:00,60.15,60.15,60.08,60.09,6800.0,52.8799,52.8799,52.8184,52.8271,6800.0
2013-12-20 12:35:00,60.09,60.12,60.07,60.07,10500.0,52.8271,52.8535,52.8096,52.8096,10500.0
2013-12-20 12:40:00,60.08,60.11,60.07,60.09,8300.0,52.8184,52.8447,52.8096,52.8271,8300.0
2013-12-20 12:45:00,60.09,60.11,60.03,60.07,10300.0,52.8271,52.8447,52.7744,52.8096,10300.0
2013-12-20 12:50:00,60.07,60.1,60.07,60.09,5600.0,52.8096,52.8359,52.8096,52.8271,5600.0
2013-12-20 12:55:00,60.09,60.12,60.05,60.05,9500.0,52.8271,52.8535,52.792,52.792,9500.0
2013-12-20 13:00:00,60.05,60.07,60.05,60.07,2300.0,52.792,52.8096,52.792,52.8096,2300.0
2013-12-20 13:05:00,60.07,60.09,60.06,60.08,5600.0,52.8096,52.8271,52.8008,52.8184,5600.0
2013-12-20 13:10:00,60.07,60.09,60.02,60.03,10900.0,52.8096,52.8271,52.7656,52.7744,10900.0
2013-12-20 13:15:00,60.03,60.07,60.02,60.06,9000.0,52.7744,52.8096,52.7656,52.8008,9000.0
2013-12-20 13:20:00,60.05,60.06,60.01,60.04,8800.0,52.792,52.8008,52.7568,52.7832,8800.0
2013-12-20 13:25:00,60.04,60.07,60.04,60.06,6800.0,52.7832,52.8096,52.7832,52.8008,6800.0
2013-12-20 13:30:00,60.05,60.06,60.01,60.02,8500.0,52.792,52.8008,52.7568,52.7656,8500.0
2013-12-20 13:35:00,60.02,60.03,59.99,60.0,10400.0,52.7656,52.7744,52.7392,52.748,10400.0
2013-12-20 13:40:00,60.01,60.01,59.98,59.98,11200.0,52.7568,52.7568,52.7304,52.7304,11200.0
2013-12-20 13:45:00,59.98,60.03,59.98,60.01,18600.0,52.7304,52.7744,52.7304,52.7568,18600.0
2013-12-20 13:50:00,60.01,60.02,60.0,60.02,11200.0,52.7568,52.7656,52.748,52.7656,11200.0
2013-12-20 13:55:00,60.0,60.06,60.0,60.05,15700.0,52.748,52.8008,52.748,52.792,15700.0
2013-12-20 14:00:00,60.05,60.07,60.04,60.05,20100.0,52.792,52.8096,52.7832,52.792,20100.0
2013-12-20 14:05:00,60.06,60.09,60.05,60.07,13500.0,52.8008,52.8271,52.792,52.8096,13500.0
2013-12-20 14:10:00,60.07,60.08,60.04,60.05,9700.0,52.8096,52.8184,52.7832,52.792,9700.0
2013-12-20 14:15:00,60.04,60.09,60.04,60.08,14900.0,52.7832,52.8271,52.7832,52.8184,14900.0
2013-12-20 14:20:00,60.09,60.09,60.04,60.05,12600.0,52.8271,52.8271,52.7832,52.792,12600.0
2013-12-20 14:25:00,60.05,60.07,60.03,60.05,32800.0,52.792,52.8096,52.7744,52.792,32800.0
2013-12-20 14:30:00,60.06,60.11,60.05,60.09,19000.0,52.8008,52.8447,52.792,52.8271,19000.0
2013-12-20 14:35:00,60.09,60.1,60.05,60.07,13200.0,52.8271,52.8359,52.792,52.8096,13200.0
2013-12-20 14:40:00,60.07,60.09,60.06,60.09,9800.0,52.8096,52.8271,52.8008,52.8271,9800.0
2013-12-20 14:45:00,60.09,60.09,60.06,60.06,10900.0,52.8271,52.8271,52.8008,52.8008,10900.0
2013-12-20 14:50:00,60.07,60.07,60.05,60.05,6300.0,52.8096,52.8096,52.792,52.792,6300.0
2013-12-20 14:55:00,60.05,60.07,60.05,60.05,10300.0,52.792,52.8096,52.792,52.792,10300.0
2013-12-20 15:00:00,60.06,60.08,60.03,60.03,10700.0,52.8008,52.8184,52.7744,52.7744,10700.0
2013-12-20 15:05:00,60.04,60.06,60.01,60.04,16900.0,52.7832,52.8008,52.7568,52.7832,16900.0
2013-12-20 15:10:00,60.05,60.07,60.04,60.05,21100.0,52.792,52.8096,52.7832,52.792,21100.0
2013-12-20 15:15:00,60.05,60.09,60.05,60.08,14500.0,52.792,52.8271,52.792,52.8184,14500.0
2013-12-20 15:20:00,60.09,60.09,60.01,60.04,19500.0,52.8271,52.8271,52.7568,52.7832,19500.0
2013-12-20 15:25:00,60.04,60.08,60.01,60.04,27200.0,52.7832,52.8184,52.7568,52.7832,27200.0
2013-12-20 15:30:00,60.04,60.08,60.02,60.03,22900.0,52.7832,52.8184,52.7656,52.7744,22900.0
2013-12-20 15:35:00,60.03,60.08,60.0,60.08,24500.0,52.7744,52.8184,52.748,52.8184,24500.0
2013-12-20 15:40:00,60.09,60.1,60.04,60.04,24700.0,52.8271,52.8359,52.7832,52.7832,24700.0
2013-12-20 15:45:00,60.03,60.07,60.01,60.04,61200.0,52.7744,52.8096,52.7568,52.7832,61200.0
2013-12-20 15:50:00,60.05,60.12,60.02,60.12,95900.0,52.792,52.8535,52.7656,52.8535,95900.0
2013-12-20 15:55:00,60.11,60.13,60.01,60.11,175300.0,52.8447,52.8623,52.7568,52.8447,175300.0
2013-12-23 09:30:00,60.25,60.5,60.25,60.35,21900.0,52.9678,53.1876,52.9678,53.0557,21900.0
2013-12-23 09:35:00,60.36,60.49,60.32,60.44,20600.0,53.0645,53.1788,53.0294,53.1348,20600.0
2013-12-23 09:40:00,60.43,60.51,60.43,60.48,20800.0,53.1261,53.1964,53.1261,53.17,20800.0
2013-12-23 09:45:00,60.49,60.5,60.27,60.32,41200.0,53.1788,53.1876,52.9854,53.0294,41200.0
2013-12-23 09:50:00,60.3,60.4,60.26,60.29,18600.0,53.0118,53.0997,52.9766,53.003,18600.0
2013-12-23 09:55:00,60.28,60.34,60.25,60.29,21900.0,52.9942,53.0469,52.9678,53.003,21900.0
2013-12-23 10:00:00,60.28,60.31,60.14,60.18,29900.0,52.9942,53.0206,52.8711,52.9063,29900.0
2013-12-23 10:05:00,60.15,60.22,60.13,60.2,22000.0,52.8799,52.9414,52.8623,52.9239,22000.0
2013-12-23 10:10:00,60.21,60.44,60.18,60.44,72900.0,52.9326,53.1348,52.9063,53.1348,72900.0
2013-12-23 10:15:00,60.44,60.54,60.37,60.53,37100.0,53.1348,53.2228,53.0733,53.214,37100.0
2013-12-23 10:20:00,60.53,60.56,60.41,60.48,17500.0,53.214,53.2403,53.1085,53.17,17500.0
2013-12-23 10:25:00,60.48,60.49,60.43,60.48,21900.0,53.17,53.1788,53.1261,53.17,21900.0
2013-12-23 10:30:00,60.49,60.68,60.46,60.65,47700.0,53.1788,53.3458,53.1524,53.3195,47700.0
2013-12-23 10:35:00,60.68,60.71,60.53,60.66,46400.0,53.3458,53.3722,53.214,53.3283,46400.0
2013-12-23 10:40:00,60.63,60.63,60.47,60.5,9900.0,53.3019,53.3019,53.1612,53.1876,9900.0
2013-12-23 10:45:00,60.5,60.53,60.44,60.49,16400.0,53.1876,53.214,53.1348,53.1788,16400.0
2013-12-23 10:50:00,60.49,60.49,60.41,60.41,15900.0,53.1788,53.1788,53.1085,53.1085,15900.0
2013-12-23 10:55:00,60.41,60.53,60.41,60.52,13600.0,53.1085,53.214,53.1085,53.2052,13600.0
2013-12-23 11:00:00,60.52,60.61,60.49,60.61,17600.0,53.2052,53.2843,53.1788,53.2843,17600.0
2013-12-23 11:05:00,60.6,60.63,60.52,60.53,11500.0,53.2755,53.3019,53.2052,53.214,11500.0
2013-12-23 11:10:00,60.53,60.53,60.49,60.5,6000.0,53.214,53.214,53.1788,53.1876,6000.0
2013-12-23 11:15:00,60.51,60.55,60.43,60.5,41300.0,53.1964,53.2316,53.1261,53.1876,41300.0
2013-12-23 11:20:00,60.48,60.51,60.45,60.49,11700.0,53.17,53.1964,53.1436,53.1788,11700.0
2013-12-23 11:25:00,60.5,60.56,60.49,60.54,4099000.0,53.1876,53.2403,53.1788,53.2228,4099000.0
2013-12-23 11:30:00,60.56,60.61,60.54,60.6,20200.0,53.2403,53.2843,53.2228,53.2755,20200.0
2013-12-23 11:35:00,60.61,60.63,60.59,60.59,9700.0,53.2843,53.3019,53.2667,53.2667,9700.0
2013-12-23 11:40:00,60.6,60.61,60.5,60.56,29200.0,53.2755,53.2843,53.1876,53.2403,29200.0
2013-12-23 11:45:00,60.57,60.61,60.55,60.58,20300.0,53.2491,53.2843,53.2316,53.2579,20300.0
2013-12-23 11:50:00,60.58,60.62,60.57,60.6,22500.0,53.2579,53.2931,53.2491,53.2755,22500.0
2013-12-23 11:55:00,60.6,60.64,60.59,60.61,8800.0,53.2755,53.3107,53.2667,53.2843,8800.0
2013-12-23 12:00:00,60.61,60.65,60.58,60.65,20600.0,53.2843,53.3195,53.2579,53.3195,20600.0
2013-12-23 12:05:00,60.65,60.8,60.64,60.79,27400.0,53.3195,53.4513,53.3107,53.4425,27400.0
2013-12-23 12:10:00,60.78,60.8,60.73,60.78,17900.0,53.4338,53.4513,53.3898,53.4338,17900.0
2013-12-23 12:15:00,60.78,60.82,60.76,60.78,12500.0,53.4338,53.4689,53.4162,53.4338,12500.0
2013-12-23 12:20:00,60.79,60.82,60.77,60.79,13100.0,53.4425,53.4689,53.425,53.4425,13100.0
2013-12-23 12:25:00,60.8,60.84,60.8,60.83,19300.0,53.4513,53.4865,53.4513,53.4777,19300.0
2013-12-23 12:30:00,60.84,60.91,60.84,60.9,27900.0,53.4865,53.548,53.4865,53.5392,27900.0
2013-12-23 12:35:00,60.89,60.98,60.89,60.97,34500.0,53.5305,53.6096,53.5305,53.6008,34500.0
2013-12-23 12:40:00,60.96,60.97,60.88,60.89,30300.0,53.592,53.6008,53.5217,53.5305,30300.0
2013-12-23 12:45:00,60.89,60.98,60.87,60.97,66200.0,53.5305,53.6096,53.5129,53.6008,66200.0
2013-12-23 12:50:00,60.97,60.99,60.93,60.95,34900.0,53.6008,53.6184,53.5656,53.5832,34900.0
2013-12-23 12:55:00,60.95,60.97,60.92,60.96,31500.0,53.5832,53.6008,53.5568,53.592,31500.0
2013-12-23 13:00:00,60.96,61.09,60.96,61.04,50000.0,53.592,53.7063,53.592,53.6623,50000.0
2013-12-23 13:05:00,61.04,61.06,61.01,61.05,43900.0,53.6623,53.6799,53.636,53.6711,43900.0
2013-12-23 13:10:00,61.05,61.09,61.04,61.07,29900.0,53.6711,53.7063,53.6623,53.6887,29900.0
2013-12-23 13:15:00,61.07,61.09,60.94,60.94,42000.0,53.6887,53.7063,53.5744,53.5744,42000.0
2013-12-23 13:20:00,60.95,60.97,60.86,60.86,17000.0,53.5832,53.6008,53.5041,53.5041,17000.0
2013-12-23 13:25:00,60.86,60.88,60.8,60.88,17700.0,53.5041,53.5217,53.4513,53.5217,17700.0
2013-12-23 13:30:00,60.87,60.91,60.85,60.91,17400.0,53.5129,53.548,53.4953,53.548,17400.0
2013-12-23 13:35:00,60.92,60.93,60.89,60.89,22600.0,53.5568,53.5656,53.5305,53.5305,22600.0
2013-12-23 13:40:00,60.89,60.9,60.83,60.85,14700.0,53.5305,53.5392,53.4777,53.4953,14700.0
2013-12-23 13:45:00,60.85,60.86,60.78,60.8,15500.0,53.4953,53.5041,53.4338,53.4513,15500.0
2013-12-23 13:50:00,60.8,60.8,60.74,60.75,13700.0,53.4513,53.4513,53.3986,53.4074,13700.0
2013-12-23 13:55:00,60.75,60.84,60.75,60.84,34600.0,53.4074,53.4865,53.4074,53.4865,34600.0
2013-12-23 14:00:00,60.84,60.85,60.76,60.76,16200.0,53.4865,53.4953,53.4162,53.4162,16200.0
2013-12-23 14:05:00,60.77,60.83,60.76,60.83,21600.0,53.425,53.4777,53.4162,53.4777,21600.0
2013-12-23 14:10:00,60.83,60.96,60.82,60.91,27500.0,53.4777,53.592,53.4689,53.548,27500.0
2013-12-23 14:15:00,60.91,60.95,60.88,60.93,23700.0,53.548,53.5832,53.5217,53.5656,23700.0
2013-12-23 14:20:00,60.94,60.95,60.91,60.94,20600.0,53.5744,53.5832,53.548,53.5744,20600.0
2013-12-23 14:25:00,60.94,60.99,60.91,60.96,39400.0,53.5744,53.6184,53.548,53.592,39400.0
2013-12-23 14:30:00,60.97,61.11,60.96,61.03,27800.0,53.6008,53.7239,53.592,53.6535,27800.0
2013-12-23 14:35:00,61.04,61.09,61.0,61.09,22000.0,53.6623,53.7063,53.6272,53.7063,22000.0
2013-12-23 14:40:00,61.09,61.09,61.01,61.02,22100.0,53.7063,53.7063,53.636,53.6447,22100.0
2013-12-23 14:45:00,61.03,61.09,61.02,61.07,16700.0,53.6535,53.7063,53.6447,53.6887,16700.0
2013-12-23 14:50:00,61.08,61.13,61.07,61.07,26800.0,53.6975,53.7414,53.6887,53.6887,26800.0
2013-12-23 14:55:00,61.07,61.08,61.06,61.06,13800.0,53.6887,53.6975,53.6799,53.6799,13800.0
2013-12-23 15:00:00,61.07,61.1,61.07,61.08,36200.0,53.6887,53.7151,53.6887,53.6975,36200.0
2013-12-23 15:05:00,61.08,61.14,61.08,61.1,31700.0,53.6975,53.7502,53.6975,53.7151,31700.0
2013-12-23 15:10:00,61.11,61.13,61.09,61.1,25300.0,53.7239,53.7414,53.7063,53.7151,25300.0
2013-12-23 15:15:00,61.09,61.1,61.07,61.09,43600.0,53.7063,53.7151,53.6887,53.7063,43600.0
2013-12-23 15:20:00,61.09,61.11,61.05,61.11,50000.0,53.7063,53.7239,53.6711,53.7239,50000.0
2013-12-23 15:25:00,61.11,61.18,61.11,61.18,40800.0,53.7239,53.7854,53.7239,53.7854,40800.0
2013-12-23 15:30:00,61.18,61.3,61.18,61.27,82200.0,53.7854,53.8909,53.7854,53.8645,82200.0
2013-12-23 15:35:00,61.27,61.37,61.26,61.33,85200.0,53.8645,53.9524,53.8557,53.9173,85200.0
2013-12-23 15:40:00,61.33,61.43,61.3,61.42,107900.0,53.9173,54.0052,53.8909,53.9964,107900.0
2013-12-23 15:45:00,61.4,61.43,61.33,61.4,177500.0,53.9788,54.0052,53.9173,53.9788,177500.0
2013-12-23 15:50:00,61.4,61.53,61.38,61.47,231200.0,53.9788,54.0931,53.9612,54.0404,231200.0
2013-12-23 15:55:00,61.46,61.64,61.43,61.62,384800.0,54.0316,54.1898,54.0052,54.1722,384800.0
2013-12-24 09:30:00,61.37,61.7,61.37,61.7,21700.0,53.9524,54.2426,53.9524,54.2426,21700.0
2013-12-24 09:35:00,61.66,61.78,61.64,61.64,14600.0,54.2074,54.3129,54.1898,54.1898,14600.0
2013-12-24 09:40:00,61.68,61.96,61.67,61.89,18500.0,54.225,54.4711,54.2162,54.4096,18500.0
2013-12-24 09:45:00,61.89,61.89,61.64,61.81,26200.0,54.4096,54.4096,54.1898,54.3393,26200.0
2013-12-24 09:50:00,61.8,61.8,61.61,61.61,19700.0,54.3305,54.3305,54.1634,54.1634,19700.0
2013-12-24 09:55:00,61.62,61.77,61.61,61.76,14800.0,54.1722,54.3041,54.1634,54.2953,14800.0
2013-12-24 10:00:00,61.77,61.83,61.53,61.57,32000.0,54.3041,54.3568,54.0931,54.1283,32000.0
2013-12-24 10:05:00,61.58,61.66,61.53,61.59,30700.0,54.1371,54.2074,54.0931,54.1459,30700.0
2013-12-24 10:10:00,61.6,61.62,61.56,61.59,15100.0,54.1546,54.1722,54.1195,54.1459,15100.0
2013-12-24 10:15:00,61.59,61.66,61.59,61.61,20800.0,54.1459,54.2074,54.1459,54.1634,20800.0
2013-12-24 10:20:00,61.63,61.66,61.54,61.55,18100.0,54.181,54.2074,54.1019,54.1107,18100.0
2013-12-24 10:25:00,61.55,61.62,61.5,61.6,16100.0,54.1107,54.1722,54.0667,54.1546,16100.0
2013-12-24 10:30:00,61.59,61.63,61.57,61.6,17700.0,54.1459,54.181,54.1283,54.1546,17700.0
2013-12-24 10:35:00,61.6,61.67,61.6,61.66,18400.0,54.1546,54.2162,54.1546,54.2074,18400.0
2013-12-24 10:40:00,61.66,61.68,61.53,61.54,19400.0,54.2074,54.225,54.0931,54.1019,19400.0
2013-12-24 10:45:00,61.53,61.58,61.5,61.53,14900.0,54.0931,54.1371,54.0667,54.0931,14900.0
2013-12-24 10:50:00,61.53,61.59,61.53,61.55,12400.0,54.0931,54.1459,54.0931,54.1107,12400.0
2013-12-24 10:55:00,61.55,61.63,61.55,61.63,12400.0,54.1107,54.181,54.1107,54.181,12400.0
2013-12-24 11:00:00,61.63,61.64,61.51,61.51,19300.0,54.181,54.1898,54.0755,54.0755,19300.0
2013-12-24 11:05:00,61.51,61.6,61.51,61.57,18200.0,54.0755,54.1546,54.0755,54.1283,18200.0
2013-12-24 11:10:00,61.58,61.59,61.56,61.56,14500.0,54.1371,54.1459,54.1195,54.1195,14500.0
2013-12-24 11:15:00,61.57,61.63,61.54,61.54,24700.0,54.1283,54.181,54.1019,54.1019,24700.0
2013-12-24 11:20:00,61.53,61.54,61.43,61.44,30700.0,54.0931,54.1019,54.0052,54.014,30700.0
2013-12-24 11:25:00,61.44,61.5,61.43,61.5,11600.0,54.014,54.0667,54.0052,54.0667,11600.0
2013-12-24 11:30:00,61.5,61.55,61.5,61.52,9700.0,54.0667,54.1107,54.0667,54.0843,9700.0
2013-12-24 11:35:00,61.5,61.5,61.42,61.43,9600.0,54.0667,54.0667,53.9964,54.0052,9600.0
2013-12-24 11:40:00,61.42,61.43,61.38,61.38,9700.0,53.9964,54.0052,53.9612,53.9612,9700.0
2013-12-24 11:45:00,61.39,61.46,61.39,61.45,7400.0,53.97,54.0316,53.97,54.0228,7400.0
2013-12-24 11:50:00,61.46,61.46,61.4,61.42,13700.0,54.0316,54.0316,53.9788,53.9964,13700.0
2013-12-24 11:55:00,61.42,61.49,61.41,61.45,23200.0,53.9964,54.0579,53.9876,54.0228,23200.0
2013-12-24 12:00:00,61.45,61.48,61.45,61.48,15800.0,54.0228,54.0491,54.0228,54.0491,15800.0
2013-12-24 12:05:00,61.49,61.49,61.42,61.43,14500.0,54.0579,54.0579,53.9964,54.0052,14500.0
2013-12-24 12:10:00,61.44,61.47,61.39,61.42,15600.0,54.014,54.0404,53.97,53.9964,15600.0
2013-12-24 12:15:00,61.41,61.44,61.41,61.41,12900.0,53.9876,54.014,53.9876,53.9876,12900.0
2013-12-24 12:20:00,61.4,61.5,61.4,61.49,21000.0,53.9788,54.0667,53.9788,54.0579,21000.0
2013-12-24 12:25:00,61.49,61.57,61.43,61.48,37900.0,54.0579,54.1283,54.0052,54.0491,37900.0
2013-12-24 12:30:00,61.48,61.55,61.46,61.51,23000.0,54.0491,54.1107,54.0316,54.0755,23000.0
2013-12-24 12:35:00,61.52,61.55,61.51,61.54,17100.0,54.0843,54.1107,54.0755,54.1019,17100.0
2013-12-24 12:40:00,61.54,61.55,61.44,61.45,31500.0,54.1019,54.1107,54.014,54.0228,31500.0
2013-12-24 12:45:00,61.44,61.47,61.4,61.47,41500.0,54.014,54.0404,53.9788,54.0404,41500.0
2013-12-24 12:50:00,61.47,61.49,61.42,61.45,40900.0,54.0404,54.0579,53.9964,54.0228,40900.0
2013-12-24 12:55:00,61.46,61.57,61.46,61.48,56200.0,54.0316,54.1283,54.0316,54.0491,56200.0
2013-12-26 09:30:00,61.46,61.54,61.27,61.32,31100.0,54.0316,54.1019,53.8645,53.9085,31100.0
2013-12-26 09:35:00,61.32,61.36,61.26,61.34,22600.0,53.9085,53.9436,53.8557,53.9261,22600.0
2013-12-26 09:40:00,61.36,61.44,61.32,61.34,26100.0,53.9436,54.014,53.9085,53.9261,26100.0
2013-12-26 09:45:00,61.34,61.35,61.14,61.22,29900.0,53.9261,53.9349,53.7502,53.8206,29900.0
2013-12-26 09:50:00,61.23,61.32,61.15,61.28,22300.0,53.8294,53.9085,53.759,53.8733,22300.0
2013-12-26 09:55:00,61.28,61.3,61.18,61.28,30600.0,53.8733,53.8909,53.7854,53.8733,30600.0
2013-12-26 10:00:00,61.26,61.41,61.18,61.28,82900.0,53.8557,53.9876,53.7854,53.8733,82900.0
2013-12-26 10:05:00,61.29,61.4,61.29,61.3,32300.0,53.8821,53.9788,53.8821,53.8909,32300.0
2013-12-26 10:10:00,61.3,61.31,61.23,61.23,19300.0,53.8909,53.8997,53.8294,53.8294,19300.0
2013-12-26 10:15:00,61.23,61.26,61.18,61.2,33600.0,53.8294,53.8557,53.7854,53.803,33600.0
2013-12-26 10:20:00,61.19,61.23,61.16,61.2,25700.0,53.7942,53.8294,53.7678,53.803,25700.0
2013-12-26 10:25:00,61.21,61.3,61.21,61.3,17400.0,53.8118,53.8909,53.8118,53.8909,17400.0
2013-12-26 10:30:00,61.29,61.31,61.25,61.27,17800.0,53.8821,53.8997,53.8469,53.8645,17800.0
2013-12-26 10:35:00,61.27,61.32,61.23,61.32,22800.0,53.8645,53.9085,53.8294,53.9085,22800.0
2013-12-26 10:40:00,61.32,61.36,61.29,61.3,19400.0,53.9085,53.9436,53.8821,53.8909,19400.0
2013-12-26 10:45:00,61.3,61.31,61.24,61.25,20600.0,53.8909,53.8997,53.8382,53.8469,20600.0
2013-12-26 10:50:00,61.25,61.29,61.23,61.26,6100.0,53.8469,53.8821,53.8294,53.8557,6100.0
2013-12-26 10:55:00,61.26,61.3,61.25,61.3,8800.0,53.8557,53.8909,53.8469,53.8909,8800.0
2013-12-26 11:00:00,61.31,61.31,61.26,61.27,6400.0,53.8997,53.8997,53.8557,53.8645,6400.0
2013-12-26 11:05:00,61.29,61.32,61.28,61.3,15400.0,53.8821,53.9085,53.8733,53.8909,15400.0
2013-12-26 11:10:00,61.29,61.3,61.26,61.27,7500.0,53.8821,53.8909,53.8557,53.8645,7500.0
2013-12-26 11:15:00,61.28,61.29,61.25,61.28,8700.0,53.8733,53.8821,53.8469,53.8733,8700.0
2013-12-26 11:20:00,61.28,61.31,61.27,61.3,13100.0,53.8733,53.8997,53.8645,53.8909,13100.0
2013-12-26 11:25:00,61.28,61.3,61.28,61.3,5600.0,53.8733,53.8909,53.8733,53.8909,5600.0
2013-12-26 11:30:00,61.31,61.35,61.31,61.35,9200.0,53.8997,53.9349,53.8997,53.9349,9200.0
2013-12-26 11:35:00,61.35,61.37,61.33,61.33,21900.0,53.9349,53.9524,53.9173,53.9173,21900.0
2013-12-26 11:40:00,61.33,61.33,61.25,61.27,16500.0,53.9173,53.9173,53.8469,53.8645,16500.0
2013-12-26 11:45:00,61.27,61.33,61.25,61.3,9700.0,53.8645,53.9173,53.8469,53.8909,9700.0
2013-12-26 11:50:00,61.27,61.28,61.24,61.25,13800.0,53.8645,53.8733,53.8382,53.8469,13800.0
2013-12-26 11:55:00,61.26,61.27,61.23,61.26,7500.0,53.8557,53.8645,53.8294,53.8557,7500.0
2013-12-26 12:00:00,61.26,61.26,61.2,61.21,18200.0,53.8557,53.8557,53.803,53.8118,18200.0
2013-12-26 12:05:00,61.21,61.22,61.12,61.12,12400.0,53.8118,53.8206,53.7327,53.7327,12400.0
2013-12-26 12:10:00,61.12,61.13,61.07,61.08,12700.0,53.7327,53.7414,53.6887,53.6975,12700.0
2013-12-26 12:15:00,61.08,61.08,61.06,61.08,4400.0,53.6975,53.6975,53.6799,53.6975,4400.0
2013-12-26 12:20:00,61.07,61.1,61.07,61.08,15800.0,53.6887,53.7151,53.6887,53.6975,15800.0
2013-12-26 12:25:00,61.08,61.12,61.08,61.11,5300.0,53.6975,53.7327,53.6975,53.7239,5300.0
2013-12-26 12:30:00,61.12,61.16,61.12,61.14,4600.0,53.7327,53.7678,53.7327,53.7502,4600.0
2013-12-26 12:35:00,61.14,61.14,61.06,61.07,14600.0,53.7502,53.7502,53.6799,53.6887,14600.0
2013-12-26 12:40:00,61.07,61.13,61.07,61.13,10700.0,53.6887,53.7414,53.6887,53.7414,10700.0
2013-12-26 12:45:00,61.13,61.15,61.13,61.13,4200.0,53.7414,53.759,53.7414,53.7414,4200.0
2013-12-26 12:50:00,61.14,61.19,61.14,61.17,9400.0,53.7502,53.7942,53.7502,53.7766,9400.0
2013-12-26 12:55:00,61.17,61.18,61.15,61.15,6700.0,53.7766,53.7854,53.759,53.759,6700.0
2013-12-26 13:00:00,61.15,61.16,61.12,61.14,6500.0,53.759,53.7678,53.7327,53.7502,6500.0
2013-12-26 13:05:00,61.14,61.14,61.09,61.1,11000.0,53.7502,53.7502,53.7063,53.7151,11000.0
2013-12-26 13:10:00,61.1,61.11,61.07,61.09,14100.0,53.7151,53.7239,53.6887,53.7063,14100.0
2013-12-26 13:15:00,61.08,61.1,61.05,61.05,9400.0,53.6975,53.7151,53.6711,53.6711,9400.0
2013-12-26 13:20:00,61.04,61.07,61.02,61.07,14800.0,53.6623,53.6887,53.6447,53.6887,14800.0
2013-12-26 13:25:00,61.07,61.1,61.07,61.09,7300.0,53.6887,53.7151,53.6887,53.7063,7300.0
2013-12-26 13:30:00,61.08,61.08,61.0,61.01,19300.0,53.6975,53.6975,53.6272,53.636,19300.0
2013-12-26 13:35:00,61.01,61.01,61.0,61.0,14500.0,53.636,53.636,53.6272,53.6272,14500.0
2013-12-26 13:40:00,61.0,61.02,61.0,61.0,11600.0,53.6272,53.6447,53.6272,53.6272,11600.0
2013-12-26 13:45:00,61.0,61.0,60.94,60.94,14000.0,53.6272,53.6272,53.5744,53.5744,14000.0
2013-12-26 13:50:00,60.95,60.98,60.94,60.95,20400.0,53.5832,53.6096,53.5744,53.5832,20400.0
2013-12-26 13:55:00,60.94,60.96,60.93,60.94,17600.0,53.5744,53.592,53.5656,53.5744,17600.0
2013-12-26 14:00:00,60.95,60.96,60.92,60.93,18500.0,53.5832,53.592,53.5568,53.5656,18500.0
2013-12-26 14:05:00,60.93,60.94,60.91,60.91,18200.0,53.5656,53.5744,53.548,53.548,18200.0
2013-12-26 14:10:00,60.91,60.92,60.87,60.88,21900.0,53.548,53.5568,53.5129,53.5217,21900.0
2013-12-26 14:15:00,60.88,61.01,60.86,61.01,54700.0,53.5217,53.636,53.5041,53.636,54700.0
2013-12-26 14:20:00,61.01,61.02,61.0,61.02,8800.0,53.636,53.6447,53.6272,53.6447,8800.0
2013-12-26 14:25:00,61.02,61.1,61.01,61.08,17900.0,53.6447,53.7151,53.636,53.6975,17900.0
2013-12-26 14:30:00,61.09,61.1,61.07,61.07,15200.0,53.7063,53.7151,53.6887,53.6887,15200.0
2013-12-26 14:35:00,61.08,61.11,60.98,61.04,93400.0,53.6975,53.7239,53.6096,53.6623,93400.0
2013-12-26 14:40:00,61.04,61.08,61.02,61.02,18800.0,53.6623,53.6975,53.6447,53.6447,18800.0
2013-12-26 14:45:00,61.04,61.04,60.99,60.99,9800.0,53.6623,53.6623,53.6184,53.6184,9800.0
2013-12-26 14:50:00,61.0,61.03,60.97,60.97,11300.0,53.6272,53.6535,53.6008,53.6008,11300.0
2013-12-26 14:55:00,60.98,61.01,60.97,60.98,11600.0,53.6096,53.636,53.6008,53.6096,11600.0
2013-12-26 15:00:00,60.98,61.04,60.98,60.98,17700.0,53.6096,53.6623,53.6096,53.6096,17700.0
2013-12-26 15:05:00,60.98,60.98,60.96,60.98,17200.0,53.6096,53.6096,53.592,53.6096,17200.0
2013-12-26 15:10:00,60.97,61.02,60.97,60.99,26300.0,53.6008,53.6447,53.6008,53.6184,26300.0
2013-12-26 15:15:00,61.0,61.02,60.97,61.02,22700.0,53.6272,53.6447,53.6008,53.6447,22700.0
2013-12-26 15:20:00,61.02,61.02,60.98,61.0,17000.0,53.6447,53.6447,53.6096,53.6272,17000.0
2013-12-26 15:25:00,61.0,61.01,60.96,61.01,26100.0,53.6272,53.636,53.592,53.636,26100.0
2013-12-26 15:30:00,61.01,61.04,60.98,60.98,46200.0,53.636,53.6623,53.6096,53.6096,46200.0
2013-12-26 15:35:00,60.98,61.0,60.96,60.97,42400.0,53.6096,53.6272,53.592,53.6008,42400.0
2013-12-26 15:40:00,60.98,61.02,60.97,60.98,71700.0,53.6096,53.6447,53.6008,53.6096,71700.0
2013-12-26 15:45:00,60.98,61.01,60.94,60.96,58400.0,53.6096,53.636,53.5744,53.592,58400.0
2013-12-26 15:50:00,60.96,60.99,60.9,60.94,112100.0,53.592,53.6184,53.5392,53.5744,112100.0
2013-12-26 15:55:00,60.95,60.99,60.88,60.93,118300.0,53.5832,53.6184,53.5217,53.5656,118300.0
2013-12-27 09:30:00,61.19,61.5,60.93,61.45,31600.0,53.7942,54.0667,53.5656,54.0228,31600.0
2013-12-27 09:35:00,61.45,61.45,61.14,61.19,116700.0,54.0228,54.0228,53.7502,53.7942,116700.0
2013-12-27 09:40:00,61.16,61.25,61.02,61.07,19700.0,53.7678,53.8469,53.6447,53.6887,19700.0
2013-12-27 09:45:00,61.08,61.2,61.05,61.15,19000.0,53.6975,53.803,53.6711,53.759,19000.0
2013-12-27 09:50:00,61.11,61.2,61.09,61.16,15500.0,53.7239,53.803,53.7063,53.7678,15500.0
2013-12-27 09:55:00,61.14,61.2,61.07,61.07,18600.0,53.7502,53.803,53.6887,53.6887,18600.0
2013-12-27 10:00:00,61.06,61.11,61.03,61.06,18200.0,53.6799,53.7239,53.6535,53.6799,18200.0
2013-12-27 10:05:00,61.06,61.09,61.02,61.09,8900.0,53.6799,53.7063,53.6447,53.7063,8900.0
2013-12-27 10:10:00,61.1,61.12,61.06,61.08,15200.0,53.7151,53.7327,53.6799,53.6975,15200.0
2013-12-27 10:15:00,61.06,61.07,60.94,60.97,17400.0,53.6799,53.6887,53.5744,53.6008,17400.0
2013-12-27 10:20:00,60.95,60.99,60.9,60.91,11400.0,53.5832,53.6184,53.5392,53.548,11400.0
2013-12-27 10:25:00,60.91,60.92,60.83,60.84,14700.0,53.548,53.5568,53.4777,53.4865,14700.0
2013-12-27 10:30:00,60.84,60.88,60.8,60.86,18000.0,53.4865,53.5217,53.4513,53.5041,18000.0
2013-12-27 10:35:00,60.85,60.85,60.74,60.78,14400.0,53.4953,53.4953,53.3986,53.4338,14400.0
2013-12-27 10:40:00,60.78,60.78,60.72,60.74,19600.0,53.4338,53.4338,53.381,53.3986,19600.0
2013-12-27 10:45:00,60.75,60.75,60.72,60.73,18500.0,53.4074,53.4074,53.381,53.3898,18500.0
2013-12-27 10:50:00,60.74,60.78,60.7,60.71,17500.0,53.3986,53.4338,53.3634,53.3722,17500.0
2013-12-27 10:55:00,60.7,60.71,60.49,60.62,54200.0,53.3634,53.3722,53.1788,53.2931,54200.0
2013-12-27 11:00:00,60.62,60.7,60.57,60.67,26700.0,53.2931,53.3634,53.2491,53.337,26700.0
2013-12-27 11:05:00,60.67,60.68,60.64,60.66,15500.0,53.337,53.3458,53.3107,53.3283,15500.0
2013-12-27 11:10:00,60.66,60.68,60.62,60.68,17500.0,53.3283,53.3458,53.2931,53.3458,17500.0
2013-12-27 11:15:00,60.68,60.68,60.62,60.65,15500.0,53.3458,53.3458,53.2931,53.3195,15500.0
2013-12-27 11:20:00,60.66,60.73,60.65,60.69,20600.0,53.3283,53.3898,53.3195,53.3546,20600.0
2013-12-27 11:25:00,60.69,60.69,60.66,60.66,16600.0,53.3546,53.3546,53.3283,53.3283,16600.0
2013-12-27 11:30:00,60.67,60.71,60.67,60.67,20600.0,53.337,53.3722,53.337,53.337,20600.0
2013-12-27 11:35:00,60.67,60.67,60.54,60.54,16500.0,53.337,53.337,53.2228,53.2228,16500.0
2013-12-27 11:40:00,60.55,60.59,60.5,60.58,36700.0,53.2316,53.2667,53.1876,53.2579,36700.0
2013-12-27 11:45:00,60.58,60.63,60.56,60.58,20000.0,53.2579,53.3019,53.2403,53.2579,20000.0
2013-12-27 11:50:00,60.58,60.58,60.41,60.42,26800.0,53.2579,53.2579,53.1085,53.1173,26800.0
2013-12-27 11:55:00,60.42,60.5,60.41,60.49,18100.0,53.1173,53.1876,53.1085,53.1788,18100.0
2013-12-27 12:00:00,60.5,60.5,60.43,60.47,15200.0,53.1876,53.1876,53.1261,53.1612,15200.0
2013-12-27 12:05:00,60.47,60.48,60.44,60.44,9300.0,53.1612,53.17,53.1348,53.1348,9300.0
2013-12-27 12:10:00,60.44,60.52,60.43,60.48,17100.0,53.1348,53.2052,53.1261,53.17,17100.0
2013-12-27 12:15:00,60.47,60.49,60.45,60.45,10500.0,53.1612,53.1788,53.1436,53.1436,10500.0
2013-12-27 12:20:00,60.46,60.48,60.42,60.48,15500.0,53.1524,53.17,53.1173,53.17,15500.0
2013-12-27 12:25:00,60.48,60.48,60.42,60.43,11200.0,53.17,53.17,53.1173,53.1261,11200.0
2013-12-27 12:30:00,60.44,60.47,60.42,60.43,11500.0,53.1348,53.1612,53.1173,53.1261,11500.0
2013-12-27 12:35:00,60.44,60.44,60.39,60.39,7600.0,53.1348,53.1348,53.0909,53.0909,7600.0
2013-12-27 12:40:00,60.39,60.39,60.35,60.36,13700.0,53.0909,53.0909,53.0557,53.0645,13700.0
2013-12-27 12:45:00,60.36,60.36,60.27,60.33,21200.0,53.0645,53.0645,52.9854,53.0381,21200.0
2013-12-27 12:50:00,60.32,60.33,60.28,60.3,19700.0,53.0294,53.0381,52.9942,53.0118,19700.0
2013-12-27 12:55:00,60.3,60.32,60.29,60.32,16700.0,53.0118,53.0294,53.003,53.0294,16700.0
2013-12-27 13:00:00,60.31,60.33,60.3,60.33,19800.0,53.0206,53.0381,53.0118,53.0381,19800.0
2013-12-27 13:05:00,60.32,60.35,60.3,60.35,20700.0,53.0294,53.0557,53.0118,53.0557,20700.0
2013-12-27 13:10:00,60.35,60.37,60.3,60.37,18600.0,53.0557,53.0733,53.0118,53.0733,18600.0
2013-12-27 13:15:00,60.37,60.43,60.36,60.43,14400.0,53.0733,53.1261,53.0645,53.1261,14400.0
2013-12-27 13:20:00,60.42,60.42,60.37,60.42,7000.0,53.1173,53.1173,53.0733,53.1173,7000.0
2013-12-27 13:25:00,60.42,60.42,60.35,60.36,12200.0,53.1173,53.1173,53.0557,53.0645,12200.0
2013-12-27 13:30:00,60.35,60.39,60.35,60.36,10900.0,53.0557,53.0909,53.0557,53.0645,10900.0
2013-12-27 13:35:00,60.37,60.42,60.36,60.37,16700.0,53.0733,53.1173,53.0645,53.0733,16700.0
2013-12-27 13:40:00,60.37,60.37,60.33,60.34,10200.0,53.0733,53.0733,53.0381,53.0469,10200.0
2013-12-27 13:45:00,60.33,60.35,60.32,60.35,9600.0,53.0381,53.0557,53.0294,53.0557,9600.0
2013-12-27 13:50:00,60.35,60.36,60.33,60.35,10800.0,53.0557,53.0645,53.0381,53.0557,10800.0
2013-12-27 13:55:00,60.35,60.36,60.31,60.33,15100.0,53.0557,53.0645,53.0206,53.0381,15100.0
2013-12-27 14:00:00,60.33,60.36,60.31,60.32,15900.0,53.0381,53.0645,53.0206,53.0294,15900.0
2013-12-27 14:05:00,60.31,60.34,60.31,60.34,12900.0,53.0206,53.0469,53.0206,53.0469,12900.0
2013-12-27 14:10:00,60.34,60.34,60.32,60.33,16600.0,53.0469,53.0469,53.0294,53.0381,16600.0
2013-12-27 14:15:00,60.33,60.34,60.29,60.3,15800.0,53.0381,53.0469,53.003,53.0118,15800.0
2013-12-27 14:20:00,60.31,60.36,60.3,60.32,22100.0,53.0206,53.0645,53.0118,53.0294,22100.0
2013-12-27 14:25:00,60.32,60.34,60.31,60.32,20900.0,53.0294,53.0469,53.0206,53.0294,20900.0
2013-12-27 14:30:00,60.32,60.33,60.29,60.29,23300.0,53.0294,53.0381,53.003,53.003,23300.0
2013-12-27 14:35:00,60.3,60.31,60.29,60.29,17300.0,53.0118,53.0206,53.003,53.003,17300.0
2013-12-27 14:40:00,60.29,60.3,60.29,60.3,13600.0,53.003,53.0118,53.003,53.0118,13600.0
2013-12-27 14:45:00,60.3,60.3,60.27,60.28,26200.0,53.0118,53.0118,52.9854,52.9942,26200.0
2013-12-27 14:50:00,60.28,60.29,60.26,60.27,15300.0,52.9942,53.003,52.9766,52.9854,15300.0
2013-12-27 14:55:00,60.27,60.27,60.21,60.22,23700.0,52.9854,52.9854,52.9326,52.9414,23700.0
2013-12-27 15:00:00,60.23,60.24,60.2,60.21,32600.0,52.9502,52.959,52.9239,52.9326,32600.0
2013-12-27 15:05:00,60.22,60.23,60.21,60.22,10100.0,52.9414,52.9502,52.9326,52.9414,10100.0
2013-12-27 15:10:00,60.22,60.23,60.22,60.22,16600.0,52.9414,52.9502,52.9414,52.9414,16600.0
2013-12-27 15:15:00,60.22,60.24,60.22,60.23,26500.0,52.9414,52.959,52.9414,52.9502,26500.0
2013-12-27 15:20:00,60.24,60.24,60.23,60.23,15500.0,52.959,52.959,52.9502,52.9502,15500.0
2013-12-27 15:25:00,60.23,60.24,60.23,60.24,29900.0,52.9502,52.959,52.9502,52.959,29900.0
2013-12-27 15:30:00,60.23,60.24,60.22,60.22,38300.0,52.9502,52.959,52.9414,52.9414,38300.0
2013-12-27 15:35:00,60.23,60.23,60.19,60.22,49800.0,52.9502,52.9502,52.9151,52.9414,49800.0
2013-12-27 15:40:00,60.22,60.22,60.16,60.16,60600.0,52.9414,52.9414,52.8887,52.8887,60600.0
2013-12-27 15:45:00,60.17,60.24,60.14,60.18,144700.0,52.8975,52.959,52.8711,52.9063,144700.0
2013-12-27 15:50:00,60.19,60.2,60.14,60.15,143700.0,52.9151,52.9239,52.8711,52.8799,143700.0
2013-12-27 15:55:00,60.15,60.16,60.07,60.1,226300.0,52.8799,52.8887,52.8096,52.8359,226300.0
2013-12-30 09:30:00,60.35,60.44,60.18,60.4,37200.0,53.0557,53.1348,52.9063,53.0997,37200.0
2013-12-30 09:35:00,60.41,60.41,60.0,60.18,1701400.0,53.1085,53.1085,52.748,52.9063,1701400.0
2013-12-30 09:40:00,60.18,60.4,60.15,60.34,29800.0,52.9063,53.0997,52.8799,53.0469,29800.0
2013-12-30 09:45:00,60.35,60.41,60.31,60.35,20800.0,53.0557,53.1085,53.0206,53.0557,20800.0
2013-12-30 09:50:00,60.35,60.37,60.23,60.23,41200.0,53.0557,53.0733,52.9502,52.9502,41200.0
2013-12-30 09:55:00,60.25,60.42,60.22,60.25,61700.0,52.9678,53.1173,52.9414,52.9678,61700.0
2013-12-30 10:00:00,60.27,60.35,60.25,60.35,24300.0,52.9854,53.0557,52.9678,53.0557,24300.0
2013-12-30 10:05:00,60.34,60.43,60.33,60.4,30000.0,53.0469,53.1261,53.0381,53.0997,30000.0
2013-12-30 10:10:00,60.39,60.52,60.35,60.35,34300.0,53.0909,53.2052,53.0557,53.0557,34300.0
2013-12-30 10:15:00,60.35,60.49,60.31,60.47,32400.0,53.0557,53.1788,53.0206,53.1612,32400.0
2013-12-30 10:20:00,60.49,60.51,60.36,60.43,24000.0,53.1788,53.1964,53.0645,53.1261,24000.0
2013-12-30 10:25:00,60.44,60.48,60.33,60.44,44300.0,53.1348,53.17,53.0381,53.1348,44300.0
2013-12-30 10:30:00,60.46,60.49,60.38,60.49,41500.0,53.1524,53.1788,53.0821,53.1788,41500.0
2013-12-30 10:35:00,60.51,60.56,60.44,60.5,30100.0,53.1964,53.2403,53.1348,53.1876,30100.0
2013-12-30 10:40:00,60.5,60.52,60.36,60.41,38700.0,53.1876,53.2052,53.0645,53.1085,38700.0
2013-12-30 10:45:00,60.41,60.48,60.34,60.45,58200.0,53.1085,53.17,53.0469,53.1436,58200.0
2013-12-30 10:50:00,60.46,60.53,60.44,60.5,15600.0,53.1524,53.214,53.1348,53.1876,15600.0
2013-12-30 10:55:00,60.52,60.57,60.46,60.49,60500.0,53.2052,53.2491,53.1524,53.1788,60500.0
2013-12-30 11:00:00,60.49,60.63,60.49,60.63,21300.0,53.1788,53.3019,53.1788,53.3019,21300.0
2013-12-30 11:05:00,60.63,60.64,60.53,60.57,24200.0,53.3019,53.3107,53.214,53.2491,24200.0
2013-12-30 11:10:00,60.58,60.61,60.54,60.54,32700.0,53.2579,53.2843,53.2228,53.2228,32700.0
2013-12-30 11:15:00,60.55,60.68,60.54,60.68,256400.0,53.2316,53.3458,53.2228,53.3458,256400.0
2013-12-30 11:20:00,60.68,60.8,60.67,60.75,19300.0,53.3458,53.4513,53.337,53.4074,19300.0
2013-12-30 11:25:00,60.75,60.83,60.75,60.8,24700.0,53.4074,53.4777,53.4074,53.4513,24700.0
2013-12-30 11:30:00,60.82,60.87,60.79,60.79,35800.0,53.4689,53.5129,53.4425,53.4425,35800.0
2013-12-30 11:35:00,60.77,60.8,60.75,60.77,10100.0,53.425,53.4513,53.4074,53.425,10100.0
2013-12-30 11:40:00,60.78,60.85,60.77,60.83,16500.0,53.4338,53.4953,53.425,53.4777,16500.0
2013-12-30 11:45:00,60.83,60.87,60.81,60.82,15700.0,53.4777,53.5129,53.4601,53.4689,15700.0
2013-12-30 11:50:00,60.82,60.9,60.81,60.84,14600.0,53.4689,53.5392,53.4601,53.4865,14600.0
2013-12-30 11:55:00,60.85,60.86,60.83,60.83,17200.0,53.4953,53.5041,53.4777,53.4777,17200.0
2013-12-30 12:00:00,60.84,60.91,60.84,60.85,14700.0,53.4865,53.548,53.4865,53.4953,14700.0
2013-12-30 12:05:00,60.86,60.88,60.85,60.86,7700.0,53.5041,53.5217,53.4953,53.5041,7700.0
2013-12-30 12:10:00,60.87,60.88,60.83,60.85,21700.0,53.5129,53.5217,53.4777,53.4953,21700.0
2013-12-30 12:15:00,60.84,60.86,60.75,60.83,27300.0,53.4865,53.5041,53.4074,53.4777,27300.0
2013-12-30 12:20:00,60.83,60.84,60.73,60.77,25100.0,53.4777,53.4865,53.3898,53.425,25100.0
2013-12-30 12:25:00,60.77,60.78,60.69,60.7,50200.0,53.425,53.4338,53.3546,53.3634,50200.0
2013-12-30 12:30:00,60.69,60.74,60.68,60.72,82100.0,53.3546,53.3986,53.3458,53.381,82100.0
2013-12-30 12:35:00,60.72,60.72,60.62,60.66,17300.0,53.381,53.381,53.2931,53.3283,17300.0
2013-12-30 12:40:00,60.66,60.68,60.61,60.65,34500.0,53.3283,53.3458,53.2843,53.3195,34500.0
2013-12-30 12:45:00,60.65,60.73,60.65,60.73,15100.0,53.3195,53.3898,53.3195,53.3898,15100.0
2013-12-30 12:50:00,60.73,60.74,60.69,60.74,16700.0,53.3898,53.3986,53.3546,53.3986,16700.0
2013-12-30 12:55:00,60.73,60.87,60.73,60.87,31300.0,53.3898,53.5129,53.3898,53.5129,31300.0
2013-12-30 13:00:00,60.87,60.91,60.83,60.83,32900.0,53.5129,53.548,53.4777,53.4777,32900.0
2013-12-30 13:05:00,60.83,60.83,60.79,60.81,7400.0,53.4777,53.4777,53.4425,53.4601,7400.0
2013-12-30 13:10:00,60.81,60.89,60.81,60.86,11700.0,53.4601,53.5305,53.4601,53.5041,11700.0
2013-12-30 13:15:00,60.86,60.86,60.76,60.8,21600.0,53.5041,53.5041,53.4162,53.4513,21600.0
2013-12-30 13:20:00,60.79,60.79,60.76,60.78,5700.0,53.4425,53.4425,53.4162,53.4338,5700.0
2013-12-30 13:25:00,60.77,60.78,60.72,60.75,10000.0,53.425,53.4338,53.381,53.4074,10000.0
2013-12-30 13:30:00,60.75,60.75,60.69,60.7,18100.0,53.4074,53.4074,53.3546,53.3634,18100.0
2013-12-30 13:35:00,60.7,60.71,60.65,60.67,16900.0,53.3634,53.3722,53.3195,53.337,16900.0
2013-12-30 13:40:00,60.68,60.68,60.63,60.63,18800.0,53.3458,53.3458,53.3019,53.3019,18800.0
2013-12-30 13:45:00,60.63,60.69,60.59,60.6,28600.0,53.3019,53.3546,53.2667,53.2755,28600.0
2013-12-30 13:50:00,60.6,60.64,60.59,60.6,33000.0,53.2755,53.3107,53.2667,53.2755,33000.0
2013-12-30 13:55:00,60.6,60.63,60.6,60.61,31900.0,53.2755,53.3019,53.2755,53.2843,31900.0
2013-12-30 14:00:00,60.6,60.66,60.57,60.65,41300.0,53.2755,53.3283,53.2491,53.3195,41300.0
2013-12-30 14:05:00,60.65,60.7,60.64,60.68,10600.0,53.3195,53.3634,53.3107,53.3458,10600.0
2013-12-30 14:10:00,60.68,60.7,60.66,60.68,16500.0,53.3458,53.3634,53.3283,53.3458,16500.0
2013-12-30 14:15:00,60.67,60.69,60.61,60.63,20400.0,53.337,53.3546,53.2843,53.3019,20400.0
2013-12-30 14:20:00,60.63,60.63,60.58,60.62,21100.0,53.3019,53.3019,53.2579,53.2931,21100.0
2013-12-30 14:25:00,60.62,60.63,60.58,60.59,34800.0,53.2931,53.3019,53.2579,53.2667,34800.0
2013-12-30 14:30:00,60.59,60.65,60.59,60.63,19200.0,53.2667,53.3195,53.2667,53.3019,19200.0
2013-12-30 14:35:00,60.63,60.69,60.62,60.66,17700.0,53.3019,53.3546,53.2931,53.3283,17700.0
2013-12-30 14:40:00,60.66,60.68,60.63,60.66,22500.0,53.3283,53.3458,53.3019,53.3283,22500.0
2013-12-30 14:45:00,60.67,60.68,60.65,60.67,15400.0,53.337,53.3458,53.3195,53.337,15400.0
2013-12-30 14:50:00,60.68,60.68,60.62,60.64,28700.0,53.3458,53.3458,53.2931,53.3107,28700.0
2013-12-30 14:55:00,60.64,60.66,60.62,60.64,27600.0,53.3107,53.3283,53.2931,53.3107,27600.0
2013-12-30 15:00:00,60.63,60.66,60.62,60.62,33800.0,53.3019,53.3283,53.2931,53.2931,33800.0
2013-12-30 15:05:00,60.63,60.64,60.59,60.6,25100.0,53.3019,53.3107,53.2667,53.2755,25100.0
2013-12-30 15:10:00,60.6,60.66,60.59,60.65,23200.0,53.2755,53.3283,53.2667,53.3195,23200.0
2013-12-30 15:15:00,60.64,60.65,60.61,60.63,18200.0,53.3107,53.3195,53.2843,53.3019,18200.0
2013-12-30 15:20:00,60.64,60.71,60.63,60.65,47700.0,53.3107,53.3722,53.3019,53.3195,47700.0
2013-12-30 15:25:00,60.65,60.66,60.63,60.65,57800.0,53.3195,53.3283,53.3019,53.3195,57800.0
2013-12-30 15:30:00,60.66,60.69,60.65,60.66,41700.0,53.3283,53.3546,53.3195,53.3283,41700.0
2013-12-30 15:35:00,60.66,60.66,60.52,60.53,40600.0,53.3283,53.3283,53.2052,53.214,40600.0
2013-12-30 15:40:00,60.52,60.56,60.52,60.56,52500.0,53.2052,53.2403,53.2052,53.2403,52500.0
2013-12-30 15:45:00,60.56,60.6,60.52,60.6,101500.0,53.2403,53.2755,53.2052,53.2755,101500.0
2013-12-30 15:50:00,60.59,60.61,60.57,60.59,98300.0,53.2667,53.2843,53.2491,53.2667,98300.0
2013-12-30 15:55:00,60.59,60.71,60.59,60.7,177100.0,53.2667,53.3722,53.2667,53.3634,177100.0
2013-12-31 09:30:00,60.92,61.09,60.91,60.98,33100.0,53.5568,53.7063,53.548,53.6096,33100.0
2013-12-31 09:35:00,60.96,60.98,60.75,60.83,15600.0,53.592,53.6096,53.4074,53.4777,15600.0
2013-12-31 09:40:00,60.85,60.92,60.72,60.76,9000.0,53.4953,53.5568,53.381,53.4162,9000.0
2013-12-31 09:45:00,60.77,60.91,60.7,60.78,16500.0,53.425,53.548,53.3634,53.4338,16500.0
2013-12-31 09:50:00,60.79,60.9,60.73,60.8,19600.0,53.4425,53.5392,53.3898,53.4513,19600.0
2013-12-31 09:55:00,60.79,60.82,60.7,60.75,13800.0,53.4425,53.4689,53.3634,53.4074,13800.0
2013-12-31 10:00:00,60.76,60.82,60.75,60.76,15400.0,53.4162,53.4689,53.4074,53.4162,15400.0
2013-12-31 10:05:00,60.75,60.79,60.74,60.77,12400.0,53.4074,53.4425,53.3986,53.425,12400.0
2013-12-31 10:10:00,60.78,60.79,60.71,60.72,19800.0,53.4338,53.4425,53.3722,53.381,19800.0
2013-12-31 10:15:00,60.71,60.71,60.67,60.69,8700.0,53.3722,53.3722,53.337,53.3546,8700.0
2013-12-31 10:20:00,60.7,60.74,60.66,60.68,20500.0,53.3634,53.3986,53.3283,53.3458,20500.0
2013-12-31 10:25:00,60.69,60.7,60.61,60.63,26700.0,53.3546,53.3634,53.2843,53.3019,26700.0
2013-12-31 10:30:00,60.62,60.67,60.55,60.57,51700.0,53.2931,53.337,53.2316,53.2491,51700.0
2013-12-31 10:35:00,60.57,60.67,60.51,60.64,27800.0,53.2491,53.337,53.1964,53.3107,27800.0
2013-12-31 10:40:00,60.66,60.71,60.64,60.71,9800.0,53.3283,53.3722,53.3107,53.3722,9800.0
2013-12-31 10:45:00,60.7,60.75,60.67,60.72,13400.0,53.3634,53.4074,53.337,53.381,13400.0
2013-12-31 10:50:00,60.72,60.83,60.71,60.8,18800.0,53.381,53.4777,53.3722,53.4513,18800.0
2013-12-31 10:55:00,60.81,60.84,60.76,60.82,35300.0,53.4601,53.4865,53.4162,53.4689,35300.0
2013-12-31 11:00:00,60.81,60.93,60.81,60.89,12400.0,53.4601,53.5656,53.4601,53.5305,12400.0
2013-12-31 11:05:00,60.92,60.93,60.85,60.88,24500.0,53.5568,53.5656,53.4953,53.5217,24500.0
2013-12-31 11:10:00,60.87,60.96,60.87,60.91,15000.0,53.5129,53.592,53.5129,53.548,15000.0
2013-12-31 11:15:00,60.89,60.89,60.78,60.78,12400.0,53.5305,53.5305,53.4338,53.4338,12400.0
2013-12-31 11:20:00,60.81,60.83,60.72,60.72,10300.0,53.4601,53.4777,53.381,53.381,10300.0
2013-12-31 11:25:00,60.73,60.76,60.72,60.76,12700.0,53.3898,53.4162,53.381,53.4162,12700.0
2013-12-31 11:30:00,60.77,60.79,60.71,60.74,10900.0,53.425,53.4425,53.3722,53.3986,10900.0
2013-12-31 11:35:00,60.74,60.76,60.71,60.71,7700.0,53.3986,53.4162,53.3722,53.3722,7700.0
2013-12-31 11:40:00,60.71,60.74,60.66,60.68,7600.0,53.3722,53.3986,53.3283,53.3458,7600.0
2013-12-31 11:45:00,60.67,60.68,60.65,60.68,4100.0,53.337,53.3458,53.3195,53.3458,4100.0
2013-12-31 11:50:00,60.66,60.66,60.59,60.6,18200.0,53.3283,53.3283,53.2667,53.2755,18200.0
2013-12-31 11:55:00,60.61,60.64,60.6,60.62,11800.0,53.2843,53.3107,53.2755,53.2931,11800.0
2013-12-31 12:00:00,60.62,60.67,60.6,60.61,12900.0,53.2931,53.337,53.2755,53.2843,12900.0
2013-12-31 12:05:00,60.6,60.61,60.55,60.55,14800.0,53.2755,53.2843,53.2316,53.2316,14800.0
2013-12-31 12:10:00,60.56,60.6,60.55,60.58,8800.0,53.2403,53.2755,53.2316,53.2579,8800.0
2013-12-31 12:15:00,60.59,60.59,60.53,60.56,11600.0,53.2667,53.2667,53.214,53.2403,11600.0
2013-12-31 12:20:00,60.56,60.58,60.54,60.56,19100.0,53.2403,53.2579,53.2228,53.2403,19100.0
2013-12-31 12:25:00,60.56,60.58,60.54,60.56,33300.0,53.2403,53.2579,53.2228,53.2403,33300.0
2013-12-31 12:30:00,60.55,60.56,60.48,60.48,29600.0,53.2316,53.2403,53.17,53.17,29600.0
2013-12-31 12:35:00,60.48,60.57,60.48,60.56,14400.0,53.17,53.2491,53.17,53.2403,14400.0
2013-12-31 12:40:00,60.57,60.6,60.5,60.54,12300.0,53.2491,53.2755,53.1876,53.2228,12300.0
2013-12-31 12:45:00,60.52,60.55,60.5,60.54,8300.0,53.2052,53.2316,53.1876,53.2228,8300.0
2013-12-31 12:50:00,60.54,60.56,60.5,60.5,7800.0,53.2228,53.2403,53.1876,53.1876,7800.0
2013-12-31 12:55:00,60.51,60.52,60.48,60.48,9500.0,53.1964,53.2052,53.17,53.17,9500.0
2013-12-31 13:00:00,60.48,60.49,60.46,60.46,10800.0,53.17,53.1788,53.1524,53.1524,10800.0
2013-12-31 13:05:00,60.46,60.47,60.44,60.44,9000.0,53.1524,53.1612,53.1348,53.1348,9000.0
2013-12-31 13:10:00,60.44,60.46,60.43,60.46,10200.0,53.1348,53.1524,53.1261,53.1524,10200.0
2013-12-31 13:15:00,60.46,60.47,60.46,60.47,6900.0,53.1524,53.1612,53.1524,53.1612,6900.0
2013-12-31 13:20:00,60.47,60.54,60.47,60.52,10600.0,53.1612,53.2228,53.1612,53.2052,10600.0
2013-12-31 13:25:00,60.52,60.52,60.48,60.49,9600.0,53.2052,53.2052,53.17,53.1788,9600.0
2013-12-31 13:30:00,60.49,60.54,60.48,60.51,16500.0,53.1788,53.2228,53.17,53.1964,16500.0
2013-12-31 13:35:00,60.51,60.51,60.46,60.47,9900.0,53.1964,53.1964,53.1524,53.1612,9900.0
2013-12-31 13:40:00,60.48,60.48,60.45,60.45,9700.0,53.17,53.17,53.1436,53.1436,9700.0
2013-12-31 13:45:00,60.44,60.44,60.4,60.41,9700.0,53.1348,53.1348,53.0997,53.1085,9700.0
2013-12-31 13:50:00,60.4,60.46,60.4,60.46,12100.0,53.0997,53.1524,53.0997,53.1524,12100.0
2013-12-31 13:55:00,60.46,60.46,60.4,60.41,13300.0,53.1524,53.1524,53.0997,53.1085,13300.0
2013-12-31 14:00:00,60.42,60.42,60.37,60.4,12800.0,53.1173,53.1173,53.0733,53.0997,12800.0
2013-12-31 14:05:00,60.4,60.4,60.35,60.38,18100.0,53.0997,53.0997,53.0557,53.0821,18100.0
2013-12-31 14:10:00,60.38,60.41,60.38,60.41,9600.0,53.0821,53.1085,53.0821,53.1085,9600.0
2013-12-31 14:15:00,60.41,60.42,60.39,60.4,9800.0,53.1085,53.1173,53.0909,53.0997,9800.0
2013-12-31 14:20:00,60.4,60.4,60.38,60.39,9300.0,53.0997,53.0997,53.0821,53.0909,9300.0
2013-12-31 14:25:00,60.38,60.39,60.31,60.32,22400.0,53.0821,53.0909,53.0206,53.0294,22400.0
2013-12-31 14:30:00,60.32,60.35,60.3,60.33,20100.0,53.0294,53.0557,53.0118,53.0381,20100.0
2013-12-31 14:35:00,60.32,60.33,60.25,60.27,14600.0,53.0294,53.0381,52.9678,52.9854,14600.0
2013-12-31 14:40:00,60.26,60.28,60.18,60.19,28800.0,52.9766,52.9942,52.9063,52.9151,28800.0
2013-12-31 14:45:00,60.19,60.23,60.19,60.23,17800.0,52.9151,52.9502,52.9151,52.9502,17800.0
2013-12-31 14:50:00,60.23,60.26,60.22,60.24,15100.0,52.9502,52.9766,52.9414,52.959,15100.0
2013-12-31 14:55:00,60.23,60.25,60.17,60.23,26500.0,52.9502,52.9678,52.8975,52.9502,26500.0
2013-12-31 15:00:00,60.23,60.25,60.15,60.15,26500.0,52.9502,52.9678,52.8799,52.8799,26500.0
2013-12-31 15:05:00,60.14,60.21,60.14,60.21,25200.0,52.8711,52.9326,52.8711,52.9326,25200.0
2013-12-31 15:10:00,60.21,60.27,60.21,60.24,32900.0,52.9326,52.9854,52.9326,52.959,32900.0
2013-12-31 15:15:00,60.24,60.32,60.23,60.3,23700.0,52.959,53.0294,52.9502,53.0118,23700.0
2013-12-31 15:20:00,60.3,60.3,60.22,60.25,24300.0,53.0118,53.0118,52.9414,52.9678,24300.0
2013-12-31 15:25:00,60.24,60.28,60.2,60.2,35600.0,52.959,52.9942,52.9239,52.9239,35600.0
2013-12-31 15:30:00,60.21,60.34,60.21,60.31,42800.0,52.9326,53.0469,52.9326,53.0206,42800.0
2013-12-31 15:35:00,60.32,60.33,60.28,60.28,38000.0,53.0294,53.0381,52.9942,52.9942,38000.0
2013-12-31 15:40:00,60.28,60.28,60.22,60.26,42300.0,52.9942,52.9942,52.9414,52.9766,42300.0
2013-12-31 15:45:00,60.26,60.34,60.26,60.28,76200.0,52.9766,53.0469,52.9766,52.9942,76200.0
2013-12-31 15:50:00,60.28,60.32,60.24,60.28,86400.0,52.9942,53.0294,52.959,52.9942,86400.0
2013-12-31 15:55:00,60.28,60.31,60.2,60.31,117700.0,52.9942,53.0206,52.9239,53.0206,117700.0
2014-01-02 09:30:00,60.38,61.0,60.37,60.96,1309000.0,53.0821,53.6272,53.0733,53.592,1309000.0
2014-01-02 09:35:00,60.96,61.23,60.87,61.05,61400.0,53.592,53.8294,53.5129,53.6711,61400.0
2014-01-02 09:40:00,61.06,61.07,60.77,60.87,167500.0,53.6799,53.6887,53.425,53.5129,167500.0
2014-01-02 09:45:00,60.87,60.95,60.84,60.84,37100.0,53.5129,53.5832,53.4865,53.4865,37100.0
2014-01-02 09:50:00,60.85,61.1,60.82,61.06,32700.0,53.4953,53.7151,53.4689,53.6799,32700.0
2014-01-02 09:55:00,61.08,61.16,61.0,61.02,43500.0,53.6975,53.7678,53.6272,53.6447,43500.0
2014-01-02 10:00:00,61.03,61.13,60.98,61.0,35000.0,53.6535,53.7414,53.6096,53.6272,35000.0
2014-01-02 10:05:00,61.03,61.16,61.03,61.13,51400.0,53.6535,53.7678,53.6535,53.7414,51400.0
2014-01-02 10:10:00,61.13,61.3,61.13,61.28,44600.0,53.7414,53.8909,53.7414,53.8733,44600.0
2014-01-02 10:15:00,61.27,61.33,61.2,61.27,30200.0,53.8645,53.9173,53.803,53.8645,30200.0
2014-01-02 10:20:00,61.26,61.31,61.22,61.28,32100.0,53.8557,53.8997,53.8206,53.8733,32100.0
2014-01-02 10:25:00,61.28,61.3,61.21,61.3,22400.0,53.8733,53.8909,53.8118,53.8909,22400.0
2014-01-02 10:30:00,61.3,61.32,61.24,61.31,23500.0,53.8909,53.9085,53.8382,53.8997,23500.0
2014-01-02 10:35:00,61.31,61.32,61.24,61.3,37900.0,53.8997,53.9085,53.8382,53.8909,37900.0
2014-01-02 10:40:00,61.32,61.34,61.29,61.32,41000.0,53.9085,53.9261,53.8821,53.9085,41000.0
2014-01-02 10:45:00,61.32,61.4,61.3,61.39,33400.0,53.9085,53.9788,53.8909,53.97,33400.0
2014-01-02 10:50:00,61.39,61.39,61.31,61.33,34500.0,53.97,53.97,53.8997,53.9173,34500.0
2014-01-02 10:55:00,61.34,61.38,61.34,61.37,32100.0,53.9261,53.9612,53.9261,53.9524,32100.0
2014-01-02 11:00:00,61.37,61.43,61.36,61.41,23300.0,53.9524,54.0052,53.9436,53.9876,23300.0
2014-01-02 11:05:00,61.41,61.53,61.4,61.41,40300.0,53.9876,54.0931,53.9788,53.9876,40300.0
2014-01-02 11:10:00,61.42,61.46,61.38,61.42,26300.0,53.9964,54.0316,53.9612,53.9964,26300.0
2014-01-02 11:15:00,61.43,61.46,61.41,61.41,23800.0,54.0052,54.0316,53.9876,53.9876,23800.0
2014-01-02 11:20:00,61.41,61.48,61.4,61.4,26500.0,53.9876,54.0491,53.9788,53.9788,26500.0
2014-01-02 11:25:00,61.4,61.41,61.34,61.39,21200.0,53.9788,53.9876,53.9261,53.97,21200.0
2014-01-02 11:30:00,61.38,61.44,61.37,61.41,76200.0,53.9612,54.014,53.9524,53.9876,76200.0
2014-01-02 11:35:00,61.42,61.46,61.39,61.39,38300.0,53.9964,54.0316,53.97,53.97,38300.0
2014-01-02 11:40:00,61.39,61.46,61.38,61.45,19300.0,53.97,54.0316,53.9612,54.0228,19300.0
2014-01-02 11:45:00,61.46,61.49,61.43,61.48,23500.0,54.0316,54.0579,54.0052,54.0491,23500.0
2014-01-02 11:50:00,61.47,61.47,61.4,61.4,27400.0,54.0404,54.0404,53.9788,53.9788,27400.0
2014-01-02 11:55:00,61.41,61.41,61.27,61.34,37900.0,53.9876,53.9876,53.8645,53.9261,37900.0
2014-01-02 12:00:00,61.35,61.48,61.35,61.48,43400.0,53.9349,54.0491,53.9349,54.0491,43400.0
2014-01-02 12:05:00,61.47,61.6,61.47,61.59,23200.0,54.0404,54.1546,54.0404,54.1459,23200.0
2014-01-02 12:10:00,61.58,61.6,61.5,61.57,16300.0,54.1371,54.1546,54.0667,54.1283,16300.0
2014-01-02 12:15:00,61.55,61.61,61.47,61.48,21000.0,54.1107,54.1634,54.0404,54.0491,21000.0
2014-01-02 12:20:00,61.48,61.51,61.46,61.49,14100.0,54.0491,54.0755,54.0316,54.0579,14100.0
2014-01-02 12:25:00,61.49,61.51,61.45,61.46,15100.0,54.0579,54.0755,54.0228,54.0316,15100.0
2014-01-02 12:30:00,61.47,61.49,61.43,61.47,21900.0,54.0404,54.0579,54.0052,54.0404,21900.0
2014-01-02 12:35:00,61.47,61.48,61.44,61.45,66300.0,54.0404,54.0491,54.014,54.0228,66300.0
2014-01-02 12:40:00,61.45,61.46,61.4,61.41,20200.0,54.0228,54.0316,53.9788,53.9876,20200.0
2014-01-02 12:45:00,61.41,61.48,61.41,61.45,23600.0,53.9876,54.0491,53.9876,54.0228,23600.0
2014-01-02 12:50:00,61.43,61.46,61.38,61.46,12200.0,54.0052,54.0316,53.9612,54.0316,12200.0
2014-01-02 12:55:00,61.46,61.48,61.46,61.47,9800.0,54.0316,54.0491,54.0316,54.0404,9800.0
2014-01-02 13:00:00,61.47,61.48,61.42,61.42,18800.0,54.0404,54.0491,53.9964,53.9964,18800.0
2014-01-02 13:05:00,61.42,61.45,61.39,61.45,11500.0,53.9964,54.0228,53.97,54.0228,11500.0
2014-01-02 13:10:00,61.45,61.45,61.4,61.41,8800.0,54.0228,54.0228,53.9788,53.9876,8800.0
2014-01-02 13:15:00,61.41,61.47,61.41,61.47,13800.0,53.9876,54.0404,53.9876,54.0404,13800.0
2014-01-02 13:20:00,61.46,61.49,61.43,61.43,15200.0,54.0316,54.0579,54.0052,54.0052,15200.0
2014-01-02 13:25:00,61.43,61.47,61.41,61.46,12100.0,54.0052,54.0404,53.9876,54.0316,12100.0
2014-01-02 13:30:00,61.47,61.47,61.38,61.39,18600.0,54.0404,54.0404,53.9612,53.97,18600.0
2014-01-02 13:35:00,61.38,61.4,61.35,61.38,12100.0,53.9612,53.9788,53.9349,53.9612,12100.0
2014-01-02 13:40:00,61.38,61.41,61.36,61.38,15500.0,53.9612,53.9876,53.9436,53.9612,15500.0
2014-01-02 13:45:00,61.39,61.43,61.34,61.36,26600.0,53.97,54.0052,53.9261,53.9436,26600.0
2014-01-02 13:50:00,61.36,61.41,61.34,61.34,14900.0,53.9436,53.9876,53.9261,53.9261,14900.0
2014-01-02 13:55:00,61.33,61.4,61.33,61.37,15200.0,53.9173,53.9788,53.9173,53.9524,15200.0
2014-01-02 14:00:00,61.37,61.42,61.37,61.4,28900.0,53.9524,53.9964,53.9524,53.9788,28900.0
2014-01-02 14:05:00,61.4,61.53,61.4,61.5,46600.0,53.9788,54.0931,53.9788,54.0667,46600.0
2014-01-02 14:10:00,61.5,61.57,61.49,61.49,44500.0,54.0667,54.1283,54.0579,54.0579,44500.0
2014-01-02 14:15:00,61.49,61.52,61.39,61.42,25400.0,54.0579,54.0843,53.97,53.9964,25400.0
2014-01-02 14:20:00,61.43,61.46,61.35,61.46,26000.0,54.0052,54.0316,53.9349,54.0316,26000.0
2014-01-02 14:25:00,61.46,61.46,61.37,61.37,42200.0,54.0316,54.0316,53.9524,53.9524,42200.0
2014-01-02 14:30:00,61.37,61.43,61.34,61.4,43000.0,53.9524,54.0052,53.9261,53.9788,43000.0
2014-01-02 14:35:00,61.4,61.45,61.4,61.43,16000.0,53.9788,54.0228,53.9788,54.0052,16000.0
2014-01-02 14:40:00,61.42,61.52,61.42,61.51,31600.0,53.9964,54.0843,53.9964,54.0755,31600.0
2014-01-02 14:45:00,61.51,61.59,61.48,61.56,30300.0,54.0755,54.1459,54.0491,54.1195,30300.0
2014-01-02 14:50:00,61.55,61.62,61.53,61.53,36400.0,54.1107,54.1722,54.0931,54.0931,36400.0
2014-01-02 14:55:00,61.53,61.56,61.51,61.52,49000.0,54.0931,54.1195,54.0755,54.0843,49000.0
2014-01-02 15:00:00,61.52,61.59,61.48,61.49,88400.0,54.0843,54.1459,54.0491,54.0579,88400.0
2014-01-02 15:05:00,61.49,61.5,61.39,61.39,66100.0,54.0579,54.0667,53.97,53.97,66100.0
2014-01-02 15:10:00,61.39,61.43,61.38,61.38,66700.0,53.97,54.0052,53.9612,53.9612,66700.0
2014-01-02 15:15:00,61.36,61.44,61.36,61.43,44400.0,53.9436,54.014,53.9436,54.0052,44400.0
2014-01-02 15:20:00,61.43,61.45,61.38,61.39,38000.0,54.0052,54.0228,53.9612,53.97,38000.0
2014-01-02 15:25:00,61.39,61.43,61.33,61.35,45200.0,53.97,54.0052,53.9173,53.9349,45200.0
2014-01-02 15:30:00,61.35,61.4,61.34,61.38,72400.0,53.9349,53.9788,53.9261,53.9612,72400.0
2014-01-02 15:35:00,61.38,61.4,61.3,61.31,138100.0,53.9612,53.9788,53.8909,53.8997,138100.0
2014-01-02 15:40:00,61.31,61.37,61.22,61.28,253500.0,53.8997,53.9524,53.8206,53.8733,253500.0
2014-01-02 15:45:00,61.27,61.41,61.27,61.37,110300.0,53.8645,53.9876,53.8645,53.9524,110300.0
2014-01-02 15:50:00,61.36,61.38,61.23,61.35,145000.0,53.9436,53.9612,53.8294,53.9349,145000.0
2014-01-02 15:55:00,61.34,61.35,61.2,61.22,247700.0,53.9261,53.9349,53.803,53.8206,247700.0
2014-01-03 09:30:00,61.22,61.54,61.22,61.43,38600.0,53.8206,54.1019,53.8206,54.0052,38600.0
2014-01-03 09:35:00,61.41,61.63,61.41,61.42,32700.0,53.9876,54.181,53.9876,53.9964,32700.0
2014-01-03 09:40:00,61.44,61.48,61.3,61.32,29200.0,54.014,54.0491,53.8909,53.9085,29200.0
2014-01-03 09:45:00,61.3,61.51,61.3,61.46,49500.0,53.8909,54.0755,53.8909,54.0316,49500.0
2014-01-03 09:50:00,61.47,61.7,61.45,61.59,35200.0,54.0404,54.2426,54.0228,54.1459,35200.0
2014-01-03 09:55:00,61.62,61.77,61.59,61.63,33300.0,54.1722,54.3041,54.1459,54.181,33300.0
2014-01-03 10:00:00,61.63,61.76,61.61,61.62,33300.0,54.181,54.2953,54.1634,54.1722,33300.0
2014-01-03 10:05:00,61.59,61.75,61.58,61.67,26300.0,54.1459,54.2865,54.1371,54.2162,26300.0
2014-01-03 10:10:00,61.66,61.67,61.52,61.52,22200.0,54.2074,54.2162,54.0843,54.0843,22200.0
2014-01-03 10:15:00,61.52,61.69,61.52,61.62,20900.0,54.0843,54.2338,54.0843,54.1722,20900.0
2014-01-03 10:20:00,61.61,61.62,61.54,61.59,20400.0,54.1634,54.1722,54.1019,54.1459,20400.0
2014-01-03 10:25:00,61.59,61.66,61.56,61.66,21200.0,54.1459,54.2074,54.1195,54.2074,21200.0
2014-01-03 10:30:00,61.66,61.69,61.61,61.61,15900.0,54.2074,54.2338,54.1634,54.1634,15900.0
2014-01-03 10:35:00,61.6,61.6,61.55,61.55,16600.0,54.1546,54.1546,54.1107,54.1107,16600.0
2014-01-03 10:40:00,61.55,61.61,61.55,61.55,19400.0,54.1107,54.1634,54.1107,54.1107,19400.0
2014-01-03 10:45:00,61.57,61.62,61.51,61.61,75600.0,54.1283,54.1722,54.0755,54.1634,75600.0
2014-01-03 10:50:00,61.61,61.63,61.54,61.56,14200.0,54.1634,54.181,54.1019,54.1195,14200.0
2014-01-03 10:55:00,61.54,61.59,61.5,61.59,8500.0,54.1019,54.1459,54.0667,54.1459,8500.0
2014-01-03 11:00:00,61.59,61.71,61.59,61.65,22200.0,54.1459,54.2513,54.1459,54.1986,22200.0
2014-01-03 11:05:00,61.66,61.7,61.64,61.65,16700.0,54.2074,54.2426,54.1898,54.1986,16700.0
2014-01-03 11:10:00,61.66,61.67,61.56,61.58,10400.0,54.2074,54.2162,54.1195,54.1371,10400.0
2014-01-03 11:15:00,61.56,61.56,61.5,61.53,11600.0,54.1195,54.1195,54.0667,54.0931,11600.0
2014-01-03 11:20:00,61.52,61.55,61.5,61.51,12300.0,54.0843,54.1107,54.0667,54.0755,12300.0
2014-01-03 11:25:00,61.52,61.53,61.45,61.45,26300.0,54.0843,54.0931,54.0228,54.0228,26300.0
2014-01-03 11:30:00,61.44,61.48,61.41,61.41,19500.0,54.014,54.0491,53.9876,53.9876,19500.0
2014-01-03 11:35:00,61.41,61.42,61.33,61.38,26800.0,53.9876,53.9964,53.9173,53.9612,26800.0
2014-01-03 11:40:00,61.38,61.4,61.33,61.4,16600.0,53.9612,53.9788,53.9173,53.9788,16600.0
2014-01-03 11:45:00,61.41,61.44,61.39,61.43,16900.0,53.9876,54.014,53.97,54.0052,16900.0
2014-01-03 11:50:00,61.43,61.47,61.43,61.43,8900.0,54.0052,54.0404,54.0052,54.0052,8900.0
2014-01-03 11:55:00,61.43,61.46,61.35,61.45,37300.0,54.0052,54.0316,53.9349,54.0228,37300.0
2014-01-03 12:00:00,61.45,61.45,61.38,61.41,7700.0,54.0228,54.0228,53.9612,53.9876,7700.0
2014-01-03 12:05:00,61.4,61.44,61.38,61.44,15300.0,53.9788,54.014,53.9612,54.014,15300.0
2014-01-03 12:10:00,61.44,61.44,61.41,61.42,9600.0,54.014,54.014,53.9876,53.9964,9600.0
2014-01-03 12:15:00,61.42,61.43,61.39,61.4,6000.0,53.9964,54.0052,53.97,53.9788,6000.0
2014-01-03 12:20:00,61.4,61.48,61.38,61.48,41500.0,53.9788,54.0491,53.9612,54.0491,41500.0
2014-01-03 12:25:00,61.48,61.54,61.48,61.52,13700.0,54.0491,54.1019,54.0491,54.0843,13700.0
2014-01-03 12:30:00,61.52,61.54,61.48,61.53,7600.0,54.0843,54.1019,54.0491,54.0931,7600.0
2014-01-03 12:35:00,61.52,61.57,61.52,61.55,10100.0,54.0843,54.1283,54.0843,54.1107,10100.0
2014-01-03 12:40:00,61.56,61.61,61.53,61.6,9900.0,54.1195,54.1634,54.0931,54.1546,9900.0
2014-01-03 12:45:00,61.59,61.6,61.55,61.6,13900.0,54.1459,54.1546,54.1107,54.1546,13900.0
2014-01-03 12:50:00,61.59,61.59,61.54,61.55,8200.0,54.1459,54.1459,54.1019,54.1107,8200.0
2014-01-03 12:55:00,61.55,61.59,61.51,61.53,8800.0,54.1107,54.1459,54.0755,54.0931,8800.0
2014-01-03 13:00:00,61.53,61.61,61.53,61.61,16000.0,54.0931,54.1634,54.0931,54.1634,16000.0
2014-01-03 13:05:00,61.61,61.62,61.58,61.6,7800.0,54.1634,54.1722,54.1371,54.1546,7800.0
2014-01-03 13:10:00,61.6,61.64,61.6,61.6,11900.0,54.1546,54.1898,54.1546,54.1546,11900.0
2014-01-03 13:15:00,61.61,61.61,61.54,61.58,10100.0,54.1634,54.1634,54.1019,54.1371,10100.0
2014-01-03 13:20:00,61.59,61.6,61.55,61.6,14500.0,54.1459,54.1546,54.1107,54.1546,14500.0
2014-01-03 13:25:00,61.6,61.62,61.54,61.54,16000.0,54.1546,54.1722,54.1019,54.1019,16000.0
2014-01-03 13:30:00,61.53,61.53,61.5,61.52,7200.0,54.0931,54.0931,54.0667,54.0843,7200.0
2014-01-03 13:35:00,61.52,61.53,61.47,61.48,9200.0,54.0843,54.0931,54.0404,54.0491,9200.0
2014-01-03 13:40:00,61.48,61.48,61.39,61.42,12700.0,54.0491,54.0491,53.97,53.9964,12700.0
2014-01-03 13:45:00,61.42,61.42,61.36,61.4,7300.0,53.9964,53.9964,53.9436,53.9788,7300.0
2014-01-03 13:50:00,61.39,61.39,61.37,61.38,4600.0,53.97,53.97,53.9524,53.9612,4600.0
2014-01-03 13:55:00,61.38,61.38,61.27,61.27,11800.0,53.9612,53.9612,53.8645,53.8645,11800.0
2014-01-03 14:00:00,61.28,61.37,61.27,61.36,13300.0,53.8733,53.9524,53.8645,53.9436,13300.0
2014-01-03 14:05:00,61.36,61.36,61.29,61.29,10200.0,53.9436,53.9436,53.8821,53.8821,10200.0
2014-01-03 14:10:00,61.29,61.29,61.16,61.2,75900.0,53.8821,53.8821,53.7678,53.803,75900.0
2014-01-03 14:15:00,61.21,61.21,61.16,61.2,16800.0,53.8118,53.8118,53.7678,53.803,16800.0
2014-01-03 14:20:00,61.21,61.23,61.17,61.18,15300.0,53.8118,53.8294,53.7766,53.7854,15300.0
2014-01-03 14:25:00,61.19,61.19,61.11,61.13,65900.0,53.7942,53.7942,53.7239,53.7414,65900.0
2014-01-03 14:30:00,61.13,61.18,61.13,61.18,10800.0,53.7414,53.7854,53.7414,53.7854,10800.0
2014-01-03 14:35:00,61.18,61.18,61.11,61.13,21400.0,53.7854,53.7854,53.7239,53.7414,21400.0
2014-01-03 14:40:00,61.13,61.14,61.1,61.12,34400.0,53.7414,53.7502,53.7151,53.7327,34400.0
2014-01-03 14:45:00,61.12,61.17,61.11,61.16,27500.0,53.7327,53.7766,53.7239,53.7678,27500.0
2014-01-03 14:50:00,61.16,61.21,61.13,61.18,46700.0,53.7678,53.8118,53.7414,53.7854,46700.0
2014-01-03 14:55:00,61.19,61.19,61.1,61.15,70300.0,53.7942,53.7942,53.7151,53.759,70300.0
2014-01-03 15:00:00,61.15,61.21,61.14,61.2,32300.0,53.759,53.8118,53.7502,53.803,32300.0
2014-01-03 15:05:00,61.2,61.21,61.12,61.13,26100.0,53.803,53.8118,53.7327,53.7414,26100.0
2014-01-03 15:10:00,61.13,61.24,61.12,61.22,30300.0,53.7414,53.8382,53.7327,53.8206,30300.0
2014-01-03 15:15:00,61.22,61.25,61.21,61.25,15700.0,53.8206,53.8469,53.8118,53.8469,15700.0
2014-01-03 15:20:00,61.24,61.27,61.2,61.22,31200.0,53.8382,53.8645,53.803,53.8206,31200.0
2014-01-03 15:25:00,61.22,61.23,61.2,61.22,20500.0,53.8206,53.8294,53.803,53.8206,20500.0
2014-01-03 15:30:00,61.23,61.3,61.22,61.29,44100.0,53.8294,53.8909,53.8206,53.8821,44100.0
2014-01-03 15:35:00,61.27,61.28,61.21,61.22,29500.0,53.8645,53.8733,53.8118,53.8206,29500.0
2014-01-03 15:40:00,61.22,61.22,61.13,61.16,43200.0,53.8206,53.8206,53.7414,53.7678,43200.0
2014-01-03 15:45:00,61.16,61.18,61.13,61.15,67300.0,53.7678,53.7854,53.7414,53.759,67300.0
2014-01-03 15:50:00,61.16,61.16,61.02,61.03,102900.0,53.7678,53.7678,53.6447,53.6535,102900.0
2014-01-03 15:55:00,61.03,61.06,60.98,60.99,129100.0,53.6535,53.6799,53.6096,53.6184,129100.0
2014-01-06 09:30:00,61.25,61.35,61.02,61.02,47000.0,53.8469,53.9349,53.6447,53.6447,47000.0
2014-01-06 09:35:00,61.0,61.02,60.75,60.75,33400.0,53.6272,53.6447,53.4074,53.4074,33400.0
2014-01-06 09:40:00,60.75,60.78,60.45,60.52,73200.0,53.4074,53.4338,53.1436,53.2052,73200.0
2014-01-06 09:45:00,60.5,60.51,60.39,60.42,38200.0,53.1876,53.1964,53.0909,53.1173,38200.0
2014-01-06 09:50:00,60.42,60.45,60.37,60.41,57700.0,53.1173,53.1436,53.0733,53.1085,57700.0
2014-01-06 09:55:00,60.41,60.59,60.36,60.43,38300.0,53.1085,53.2667,53.0645,53.1261,38300.0
2014-01-06 10:00:00,60.52,60.52,60.37,60.37,44600.0,53.2052,53.2052,53.0733,53.0733,44600.0
2014-01-06 10:05:00,60.36,60.45,60.36,60.45,24100.0,53.0645,53.1436,53.0645,53.1436,24100.0
2014-01-06 10:10:00,60.44,60.53,60.4,60.48,40300.0,53.1348,53.214,53.0997,53.17,40300.0
2014-01-06 10:15:00,60.47,60.58,60.44,60.58,48300.0,53.1612,53.2579,53.1348,53.2579,48300.0
2014-01-06 10:20:00,60.57,60.7,60.57,60.68,31900.0,53.2491,53.3634,53.2491,53.3458,31900.0
2014-01-06 10:25:00,60.69,60.79,60.64,60.79,30600.0,53.3546,53.4425,53.3107,53.4425,30600.0
2014-01-06 10:30:00,60.79,60.86,60.74,60.75,62500.0,53.4425,53.5041,53.3986,53.4074,62500.0
2014-01-06 10:35:00,60.75,60.94,60.74,60.9,26300.0,53.4074,53.5744,53.3986,53.5392,26300.0
2014-01-06 10:40:00,60.92,60.92,60.83,60.83,24400.0,53.5568,53.5568,53.4777,53.4777,24400.0
2014-01-06 10:45:00,60.83,60.84,60.76,60.76,28200.0,53.4777,53.4865,53.4162,53.4162,28200.0
2014-01-06 10:50:00,60.77,60.87,60.76,60.86,22500.0,53.425,53.5129,53.4162,53.5041,22500.0
2014-01-06 10:55:00,60.86,60.86,60.68,60.7,29800.0,53.5041,53.5041,53.3458,53.3634,29800.0
2014-01-06 11:00:00,60.7,60.75,60.69,60.72,23500.0,53.3634,53.4074,53.3546,53.381,23500.0
2014-01-06 11:05:00,60.74,60.76,60.63,60.67,27600.0,53.3986,53.4162,53.3019,53.337,27600.0
2014-01-06 11:10:00,60.66,60.66,60.49,60.49,18400.0,53.3283,53.3283,53.1788,53.1788,18400.0
2014-01-06 11:15:00,60.5,60.51,60.34,60.38,29800.0,53.1876,53.1964,53.0469,53.0821,29800.0
2014-01-06 11:20:00,60.38,60.4,60.35,60.37,31100.0,53.0821,53.0997,53.0557,53.0733,31100.0
2014-01-06 11:25:00,60.38,60.45,60.35,60.44,60300.0,53.0821,53.1436,53.0557,53.1348,60300.0
2014-01-06 11:30:00,60.45,60.46,60.41,60.43,7900.0,53.1436,53.1524,53.1085,53.1261,7900.0
2014-01-06 11:35:00,60.43,60.52,60.43,60.52,25000.0,53.1261,53.2052,53.1261,53.2052,25000.0
2014-01-06 11:40:00,60.51,60.53,60.45,60.51,23500.0,53.1964,53.214,53.1436,53.1964,23500.0
2014-01-06 11:45:00,60.51,60.56,60.46,60.5,29000.0,53.1964,53.2403,53.1524,53.1876,29000.0
2014-01-06 11:50:00,60.52,60.58,60.49,60.57,15600.0,53.2052,53.2579,53.1788,53.2491,15600.0
2014-01-06 11:55:00,60.57,60.58,60.55,60.56,31000.0,53.2491,53.2579,53.2316,53.2403,31000.0
2014-01-06 12:00:00,60.55,60.57,60.48,60.51,26000.0,53.2316,53.2491,53.17,53.1964,26000.0
2014-01-06 12:05:00,60.51,60.59,60.45,60.46,46400.0,53.1964,53.2667,53.1436,53.1524,46400.0
2014-01-06 12:10:00,60.45,60.46,60.38,60.38,16400.0,53.1436,53.1524,53.0821,53.0821,16400.0
2014-01-06 12:15:00,60.37,60.37,60.27,60.27,16900.0,53.0733,53.0733,52.9854,52.9854,16900.0
2014-01-06 12:20:00,60.28,60.32,60.27,60.3,26300.0,52.9942,53.0294,52.9854,53.0118,26300.0
2014-01-06 12:25:00,60.29,60.3,60.26,60.27,8500.0,53.003,53.0118,52.9766,52.9854,8500.0
2014-01-06 12:30:00,60.26,60.31,60.2,60.31,21900.0,52.9766,53.0206,52.9239,53.0206,21900.0
2014-01-06 12:35:00,60.3,60.3,60.2,60.23,19800.0,53.0118,53.0118,52.9239,52.9502,19800.0
2014-01-06 12:40:00,60.22,60.23,60.18,60.23,18900.0,52.9414,52.9502,52.9063,52.9502,18900.0
2014-01-06 12:45:00,60.23,60.24,60.2,60.2,23500.0,52.9502,52.959,52.9239,52.9239,23500.0
2014-01-06 12:50:00,60.21,60.28,60.19,60.28,19100.0,52.9326,52.9942,52.9151,52.9942,19100.0
2014-01-06 12:55:00,60.28,60.29,60.24,60.25,19900.0,52.9942,53.003,52.959,52.9678,19900.0
2014-01-06 13:00:00,60.26,60.31,60.23,60.24,34500.0,52.9766,53.0206,52.9502,52.959,34500.0
2014-01-06 13:05:00,60.23,60.25,60.18,60.18,42100.0,52.9502,52.9678,52.9063,52.9063,42100.0
2014-01-06 13:10:00,60.19,60.19,60.16,60.19,23100.0,52.9151,52.9151,52.8887,52.9151,23100.0
2014-01-06 13:15:00,60.19,60.19,60.14,60.19,40100.0,52.9151,52.9151,52.8711,52.9151,40100.0
2014-01-06 13:20:00,60.19,60.19,60.16,60.18,34200.0,52.9151,52.9151,52.8887,52.9063,34200.0
2014-01-06 13:25:00,60.18,60.19,60.16,60.17,23200.0,52.9063,52.9151,52.8887,52.8975,23200.0
2014-01-06 13:30:00,60.17,60.17,60.11,60.11,23300.0,52.8975,52.8975,52.8447,52.8447,23300.0
2014-01-06 13:35:00,60.11,60.13,60.06,60.13,36000.0,52.8447,52.8623,52.8008,52.8623,36000.0
2014-01-06 13:40:00,60.14,60.18,60.1,60.1,26000.0,52.8711,52.9063,52.8359,52.8359,26000.0
2014-01-06 13:45:00,60.1,60.1,60.05,60.06,29400.0,52.8359,52.8359,52.792,52.8008,29400.0
2014-01-06 13:50:00,60.05,60.17,60.05,60.12,67900.0,52.792,52.8975,52.792,52.8535,67900.0
2014-01-06 13:55:00,60.12,60.19,60.11,60.17,50400.0,52.8535,52.9151,52.8447,52.8975,50400.0
2014-01-06 14:00:00,60.17,60.17,60.15,60.17,29900.0,52.8975,52.8975,52.8799,52.8975,29900.0
2014-01-06 14:05:00,60.16,60.16,60.1,60.1,26800.0,52.8887,52.8887,52.8359,52.8359,26800.0
2014-01-06 14:10:00,60.1,60.11,60.06,60.07,58000.0,52.8359,52.8447,52.8008,52.8096,58000.0
2014-01-06 14:15:00,60.07,60.08,60.02,60.02,49600.0,52.8096,52.8184,52.7656,52.7656,49600.0
2014-01-06 14:20:00,60.02,60.13,60.02,60.05,53200.0,52.7656,52.8623,52.7656,52.792,53200.0
2014-01-06 14:25:00,60.05,60.05,59.93,59.93,78200.0,52.792,52.792,52.6865,52.6865,78200.0
2014-01-06 14:30:00,59.93,60.01,59.92,60.01,57400.0,52.6865,52.7568,52.6777,52.7568,57400.0
2014-01-06 14:35:00,60.01,60.03,59.97,60.01,58400.0,52.7568,52.7744,52.7217,52.7568,58400.0
2014-01-06 14:40:00,60.01,60.04,59.99,60.03,53900.0,52.7568,52.7832,52.7392,52.7744,53900.0
2014-01-06 14:45:00,60.03,60.05,60.0,60.03,43500.0,52.7744,52.792,52.748,52.7744,43500.0
2014-01-06 14:50:00,60.04,60.08,60.04,60.05,32600.0,52.7832,52.8184,52.7832,52.792,32600.0
2014-01-06 14:55:00,60.05,60.16,60.05,60.13,67800.0,52.792,52.8887,52.792,52.8623,67800.0
2014-01-06 15:00:00,60.13,60.13,60.03,60.03,51700.0,52.8623,52.8623,52.7744,52.7744,51700.0
2014-01-06 15:05:00,60.03,60.04,60.0,60.0,58800.0,52.7744,52.7832,52.748,52.748,58800.0
2014-01-06 15:10:00,60.01,60.11,60.01,60.07,57000.0,52.7568,52.8447,52.7568,52.8096,57000.0
2014-01-06 15:15:00,60.07,60.07,59.97,59.98,79600.0,52.8096,52.8096,52.7217,52.7304,79600.0
2014-01-06 15:20:00,59.98,60.04,59.97,60.04,85400.0,52.7304,52.7832,52.7217,52.7832,85400.0
2014-01-06 15:25:00,60.04,60.05,59.98,60.02,77300.0,52.7832,52.792,52.7304,52.7656,77300.0
2014-01-06 15:30:00,60.02,60.02,59.94,59.94,126800.0,52.7656,52.7656,52.6953,52.6953,126800.0
2014-01-06 15:35:00,59.93,59.97,59.88,59.89,115100.0,52.6865,52.7217,52.6425,52.6513,115100.0
2014-01-06 15:40:00,59.89,59.95,59.88,59.9,88300.0,52.6513,52.7041,52.6425,52.6601,88300.0
2014-01-06 15:45:00,59.89,59.9,59.75,59.76,163800.0,52.6513,52.6601,52.5282,52.537,163800.0
2014-01-06 15:50:00,59.76,59.79,59.62,59.63,338600.0,52.537,52.5634,52.414,52.4227,338600.0
2014-01-06 15:55:00,59.63,59.69,59.57,59.59,427700.0,52.4227,52.4755,52.37,52.3876,427700.0
2014-01-07 09:30:00,59.82,60.04,59.81,59.9,49400.0,52.5898,52.7832,52.581,52.6601,49400.0
2014-01-07 09:35:00,59.9,60.09,59.85,59.89,45700.0,52.6601,52.8271,52.6162,52.6513,45700.0
2014-01-07 09:40:00,59.9,59.96,59.84,59.87,42900.0,52.6601,52.7129,52.6074,52.6337,42900.0
2014-01-07 09:45:00,59.88,59.96,59.85,59.94,52800.0,52.6425,52.7129,52.6162,52.6953,52800.0
2014-01-07 09:50:00,59.97,60.21,59.97,60.2,76000.0,52.7217,52.9326,52.7217,52.9239,76000.0
2014-01-07 09:55:00,60.2,60.42,60.2,60.22,44700.0,52.9239,53.1173,52.9239,52.9414,44700.0
2014-01-07 10:00:00,60.22,60.33,60.17,60.3,48700.0,52.9414,53.0381,52.8975,53.0118,48700.0
2014-01-07 10:05:00,60.3,60.34,60.22,60.24,60000.0,53.0118,53.0469,52.9414,52.959,60000.0
2014-01-07 10:10:00,60.24,60.3,60.08,60.14,43900.0,52.959,53.0118,52.8184,52.8711,43900.0
2014-01-07 10:15:00,60.15,60.21,60.1,60.12,35700.0,52.8799,52.9326,52.8359,52.8535,35700.0
2014-01-07 10:20:00,60.13,60.17,60.12,60.17,16400.0,52.8623,52.8975,52.8535,52.8975,16400.0
2014-01-07 10:25:00,60.17,60.22,60.1,60.17,23400.0,52.8975,52.9414,52.8359,52.8975,23400.0
2014-01-07 10:30:00,60.16,60.22,60.15,60.2,21400.0,52.8887,52.9414,52.8799,52.9239,21400.0
2014-01-07 10:35:00,60.19,60.35,60.18,60.33,32500.0,52.9151,53.0557,52.9063,53.0381,32500.0
2014-01-07 10:40:00,60.32,60.36,60.27,60.27,117200.0,53.0294,53.0645,52.9854,52.9854,117200.0
2014-01-07 10:45:00,60.28,60.31,60.17,60.21,42100.0,52.9942,53.0206,52.8975,52.9326,42100.0
2014-01-07 10:50:00,60.24,60.32,60.23,60.32,72300.0,52.959,53.0294,52.9502,53.0294,72300.0
2014-01-07 10:55:00,60.32,60.39,60.29,60.3,60300.0,53.0294,53.0909,53.003,53.0118,60300.0
2014-01-07 11:00:00,60.3,60.31,60.26,60.29,12700.0,53.0118,53.0206,52.9766,53.003,12700.0
2014-01-07 11:05:00,60.28,60.33,60.27,60.3,14700.0,52.9942,53.0381,52.9854,53.0118,14700.0
2014-01-07 11:10:00,60.31,60.33,60.27,60.31,8700.0,53.0206,53.0381,52.9854,53.0206,8700.0
2014-01-07 11:15:00,60.32,60.32,60.28,60.29,9900.0,53.0294,53.0294,52.9942,53.003,9900.0
2014-01-07 11:20:00,60.29,60.3,60.22,60.24,11200.0,53.003,53.0118,52.9414,52.959,11200.0
2014-01-07 11:25:00,60.23,60.24,60.17,60.17,15700.0,52.9502,52.959,52.8975,52.8975,15700.0
2014-01-07 11:30:00,60.18,60.24,60.16,60.18,13700.0,52.9063,52.959,52.8887,52.9063,13700.0
2014-01-07 11:35:00,60.16,60.22,60.16,60.17,9500.0,52.8887,52.9414,52.8887,52.8975,9500.0
2014-01-07 11:40:00,60.17,60.19,60.11,60.12,15500.0,52.8975,52.9151,52.8447,52.8535,15500.0
2014-01-07 11:45:00,60.12,60.13,60.09,60.13,26800.0,52.8535,52.8623,52.8271,52.8623,26800.0
2014-01-07 11:50:00,60.14,60.15,60.07,60.09,22000.0,52.8711,52.8799,52.8096,52.8271,22000.0
2014-01-07 11:55:00,60.09,60.1,60.05,60.07,10300.0,52.8271,52.8359,52.792,52.8096,10300.0
2014-01-07 12:00:00,60.08,60.08,60.0,60.0,27500.0,52.8184,52.8184,52.748,52.748,27500.0
2014-01-07 12:05:00,60.01,60.04,59.99,60.04,63600.0,52.7568,52.7832,52.7392,52.7832,63600.0
2014-01-07 12:10:00,60.03,60.03,60.0,60.01,13000.0,52.7744,52.7744,52.748,52.7568,13000.0
2014-01-07 12:15:00,60.0,60.04,60.0,60.01,26500.0,52.748,52.7832,52.748,52.7568,26500.0
2014-01-07 12:20:00,60.01,60.01,59.98,60.0,30500.0,52.7568,52.7568,52.7304,52.748,30500.0
2014-01-07 12:25:00,60.0,60.0,59.96,59.99,12000.0,52.748,52.748,52.7129,52.7392,12000.0
2014-01-07 12:30:00,60.0,60.02,59.98,60.0,30300.0,52.748,52.7656,52.7304,52.748,30300.0
2014-01-07 12:35:00,60.0,60.0,59.88,59.9,40100.0,52.748,52.748,52.6425,52.6601,40100.0
2014-01-07 12:40:00,59.9,59.97,59.85,59.94,41000.0,52.6601,52.7217,52.6162,52.6953,41000.0
2014-01-07 12:45:00,59.93,59.96,59.89,59.9,27100.0,52.6865,52.7129,52.6513,52.6601,27100.0
2014-01-07 12:50:00,59.91,59.97,59.9,59.95,22400.0,52.6689,52.7217,52.6601,52.7041,22400.0
2014-01-07 12:55:00,59.96,59.98,59.92,59.98,43000.0,52.7129,52.7304,52.6777,52.7304,43000.0
2014-01-07 13:00:00,59.97,60.0,59.94,59.96,15400.0,52.7217,52.748,52.6953,52.7129,15400.0
2014-01-07 13:05:00,59.96,60.0,59.96,59.99,19300.0,52.7129,52.748,52.7129,52.7392,19300.0
2014-01-07 13:10:00,59.98,59.98,59.95,59.97,20300.0,52.7304,52.7304,52.7041,52.7217,20300.0
2014-01-07 13:15:00,59.96,59.97,59.94,59.96,14900.0,52.7129,52.7217,52.6953,52.7129,14900.0
2014-01-07 13:20:00,59.97,59.98,59.94,59.95,20600.0,52.7217,52.7304,52.6953,52.7041,20600.0
2014-01-07 13:25:00,59.96,59.96,59.89,59.89,53300.0,52.7129,52.7129,52.6513,52.6513,53300.0
2014-01-07 13:30:00,59.9,59.94,59.89,59.93,15300.0,52.6601,52.6953,52.6513,52.6865,15300.0
2014-01-07 13:35:00,59.93,59.94,59.9,59.92,13400.0,52.6865,52.6953,52.6601,52.6777,13400.0
2014-01-07 13:40:00,59.91,59.91,59.88,59.88,14300.0,52.6689,52.6689,52.6425,52.6425,14300.0
2014-01-07 13:45:00,59.88,59.92,59.88,59.89,10800.0,52.6425,52.6777,52.6425,52.6513,10800.0
2014-01-07 13:50:00,59.89,59.9,59.84,59.85,18000.0,52.6513,52.6601,52.6074,52.6162,18000.0
2014-01-07 13:55:00,59.84,59.85,59.79,59.79,17200.0,52.6074,52.6162,52.5634,52.5634,17200.0
2014-01-07 14:00:00,59.79,59.8,59.66,59.66,73400.0,52.5634,52.5722,52.4491,52.4491,73400.0
2014-01-07 14:05:00,59.68,59.71,59.6,59.64,22600.0,52.4667,52.4931,52.3964,52.4315,22600.0
2014-01-07 14:10:00,59.63,59.71,59.62,59.71,13000.0,52.4227,52.4931,52.414,52.4931,13000.0
2014-01-07 14:15:00,59.71,59.75,59.7,59.73,12500.0,52.4931,52.5282,52.4843,52.5107,12500.0
2014-01-07 14:20:00,59.72,59.73,59.69,59.69,14200.0,52.5019,52.5107,52.4755,52.4755,14200.0
2014-01-07 14:25:00,59.7,59.79,59.7,59.79,27900.0,52.4843,52.5634,52.4843,52.5634,27900.0
2014-01-07 14:30:00,59.79,59.88,59.79,59.85,18900.0,52.5634,52.6425,52.5634,52.6162,18900.0
2014-01-07 14:35:00,59.86,59.88,59.83,59.87,26100.0,52.6249,52.6425,52.5986,52.6337,26100.0
2014-01-07 14:40:00,59.86,59.87,59.84,59.85,13700.0,52.6249,52.6337,52.6074,52.6162,13700.0
2014-01-07 14:45:00,59.85,59.87,59.83,59.87,19700.0,52.6162,52.6337,52.5986,52.6337,19700.0
2014-01-07 14:50:00,59.86,59.9,59.86,59.9,18000.0,52.6249,52.6601,52.6249,52.6601,18000.0
2014-01-07 14:55:00,59.9,59.91,59.87,59.89,21300.0,52.6601,52.6689,52.6337,52.6513,21300.0
2014-01-07 15:00:00,59.89,60.01,59.89,59.99,43900.0,52.6513,52.7568,52.6513,52.7392,43900.0
2014-01-07 15:05:00,60.0,60.05,59.98,60.01,27500.0,52.748,52.792,52.7304,52.7568,27500.0
2014-01-07 15:10:00,60.01,60.02,59.94,59.98,33400.0,52.7568,52.7656,52.6953,52.7304,33400.0
2014-01-07 15:15:00,59.98,60.03,59.98,60.01,24500.0,52.7304,52.7744,52.7304,52.7568,24500.0
2014-01-07 15:20:00,60.0,60.0,59.92,59.94,22000.0,52.748,52.748,52.6777,52.6953,22000.0
2014-01-07 15:25:00,59.95,59.96,59.91,59.92,30500.0,52.7041,52.7129,52.6689,52.6777,30500.0
2014-01-07 15:30:00,59.93,59.99,59.91,59.99,38400.0,52.6865,52.7392,52.6689,52.7392,38400.0
2014-01-07 15:35:00,59.99,60.01,59.92,59.94,54700.0,52.7392,52.7568,52.6777,52.6953,54700.0
2014-01-07 15:40:00,59.95,60.04,59.95,60.03,45100.0,52.7041,52.7832,52.7041,52.7744,45100.0
2014-01-07 15:45:00,60.04,60.05,59.99,60.0,47300.0,52.7832,52.792,52.7392,52.748,47300.0
2014-01-07 15:50:00,59.99,60.01,59.97,59.97,66100.0,52.7392,52.7568,52.7217,52.7217,66100.0
2014-01-07 15:55:00,59.98,59.98,59.79,59.86,245500.0,52.7304,52.7304,52.5634,52.6249,245500.0
2014-01-08 09:30:00,59.88,60.06,59.55,59.62,32200.0,52.6425,52.8008,52.3524,52.414,32200.0
2014-01-08 09:35:00,59.62,59.7,59.61,59.67,14900.0,52.414,52.4843,52.4052,52.4579,14900.0
2014-01-08 09:40:00,59.69,59.72,59.57,59.6,27100.0,52.4755,52.5019,52.37,52.3964,27100.0
2014-01-08 09:45:00,59.6,59.6,59.42,59.49,49700.0,52.3964,52.3964,52.2381,52.2997,49700.0
2014-01-08 09:50:00,59.49,59.61,59.42,59.6,37500.0,52.2997,52.4052,52.2381,52.3964,37500.0
2014-01-08 09:55:00,59.58,59.65,59.5,59.62,74800.0,52.3788,52.4403,52.3085,52.414,74800.0
2014-01-08 10:00:00,59.62,59.62,59.56,59.59,58700.0,52.414,52.414,52.3612,52.3876,58700.0
2014-01-08 10:05:00,59.59,59.8,59.59,59.8,180500.0,52.3876,52.5722,52.3876,52.5722,180500.0
2014-01-08 10:10:00,59.79,59.83,59.69,59.75,86500.0,52.5634,52.5986,52.4755,52.5282,86500.0
2014-01-08 10:15:00,59.74,59.76,59.66,59.68,26100.0,52.5195,52.537,52.4491,52.4667,26100.0
2014-01-08 10:20:00,59.7,59.89,59.64,59.64,113800.0,52.4843,52.6513,52.4315,52.4315,113800.0
2014-01-08 10:25:00,59.63,59.63,59.4,59.49,68300.0,52.4227,52.4227,52.2205,52.2997,68300.0
2014-01-08 10:30:00,59.49,59.58,59.49,59.56,26900.0,52.2997,52.3788,52.2997,52.3612,26900.0
2014-01-08 10:35:00,59.57,59.72,59.57,59.61,19900.0,52.37,52.5019,52.37,52.4052,19900.0
2014-01-08 10:40:00,59.61,59.61,59.56,59.57,24300.0,52.4052,52.4052,52.3612,52.37,24300.0
2014-01-08 10:45:00,59.58,59.61,59.55,59.57,44900.0,52.3788,52.4052,52.3524,52.37,44900.0
2014-01-08 10:50:00,59.57,59.62,59.54,59.56,18100.0,52.37,52.414,52.3436,52.3612,18100.0
2014-01-08 10:55:00,59.54,59.56,59.53,59.55,7300.0,52.3436,52.3612,52.3348,52.3524,7300.0
2014-01-08 11:00:00,59.55,59.56,59.5,59.5,15500.0,52.3524,52.3612,52.3085,52.3085,15500.0
2014-01-08 11:05:00,59.51,59.58,59.5,59.52,25300.0,52.3173,52.3788,52.3085,52.326,25300.0
2014-01-08 11:10:00,59.52,59.53,59.44,59.46,34700.0,52.326,52.3348,52.2557,52.2733,34700.0
2014-01-08 11:15:00,59.44,59.47,59.4,59.4,31600.0,52.2557,52.2821,52.2205,52.2205,31600.0
2014-01-08 11:20:00,59.4,59.41,59.29,59.36,74500.0,52.2205,52.2293,52.1238,52.1854,74500.0
2014-01-08 11:25:00,59.37,59.39,59.32,59.35,27500.0,52.1942,52.2118,52.1502,52.1766,27500.0
2014-01-08 11:30:00,59.35,59.43,59.34,59.43,51900.0,52.1766,52.2469,52.1678,52.2469,51900.0
2014-01-08 11:35:00,59.43,59.53,59.4,59.4,68800.0,52.2469,52.3348,52.2205,52.2205,68800.0
2014-01-08 11:40:00,59.4,59.45,59.37,59.4,29300.0,52.2205,52.2645,52.1942,52.2205,29300.0
2014-01-08 11:45:00,59.41,59.42,59.37,59.41,76600.0,52.2293,52.2381,52.1942,52.2293,76600.0
2014-01-08 11:50:00,59.41,59.48,59.41,59.48,22200.0,52.2293,52.2909,52.2293,52.2909,22200.0
2014-01-08 11:55:00,59.48,59.52,59.47,59.52,21100.0,52.2909,52.326,52.2821,52.326,21100.0
2014-01-08 12:00:00,59.52,59.52,59.47,59.48,14200.0,52.326,52.326,52.2821,52.2909,14200.0
2014-01-08 12:05:00,59.47,59.52,59.46,59.52,17200.0,52.2821,52.326,52.2733,52.326,17200.0
2014-01-08 12:10:00,59.52,59.54,59.48,59.49,35400.0,52.326,52.3436,52.2909,52.2997,35400.0
2014-01-08 12:15:00,59.48,59.5,59.47,59.5,30400.0,52.2909,52.3085,52.2821,52.3085,30400.0
2014-01-08 12:20:00,59.5,59.53,59.48,59.49,55800.0,52.3085,52.3348,52.2909,52.2997,55800.0
2014-01-08 12:25:00,59.49,59.5,59.48,59.48,21400.0,52.2997,52.3085,52.2909,52.2909,21400.0
2014-01-08 12:30:00,59.49,59.52,59.48,59.52,17900.0,52.2997,52.326,52.2909,52.326,17900.0
2014-01-08 12:35:00,59.52,59.54,59.48,59.48,26100.0,52.326,52.3436,52.2909,52.2909,26100.0
2014-01-08 12:40:00,59.49,59.51,59.48,59.5,14100.0,52.2997,52.3173,52.2909,52.3085,14100.0
2014-01-08 12:45:00,59.5,59.51,59.47,59.5,17100.0,52.3085,52.3173,52.2821,52.3085,17100.0
2014-01-08 12:50:00,59.5,59.5,59.47,59.49,9900.0,52.3085,52.3085,52.2821,52.2997,9900.0
2014-01-08 12:55:00,59.5,59.5,59.44,59.48,17600.0,52.3085,52.3085,52.2557,52.2909,17600.0
2014-01-08 13:00:00,59.47,59.48,59.44,59.45,11800.0,52.2821,52.2909,52.2557,52.2645,11800.0
2014-01-08 13:05:00,59.45,59.5,59.45,59.48,14000.0,52.2645,52.3085,52.2645,52.2909,14000.0
2014-01-08 13:10:00,59.48,59.51,59.48,59.49,12500.0,52.2909,52.3173,52.2909,52.2997,12500.0
2014-01-08 13:15:00,59.48,59.5,59.4,59.4,22500.0,52.2909,52.3085,52.2205,52.2205,22500.0
2014-01-08 13:20:00,59.39,59.41,59.34,59.34,28600.0,52.2118,52.2293,52.1678,52.1678,28600.0
2014-01-08 13:25:00,59.35,59.35,59.29,59.31,18600.0,52.1766,52.1766,52.1238,52.1414,18600.0
2014-01-08 13:30:00,59.31,59.46,59.3,59.46,61800.0,52.1414,52.2733,52.1326,52.2733,61800.0
2014-01-08 13:35:00,59.45,59.46,59.4,59.4,54500.0,52.2645,52.2733,52.2205,52.2205,54500.0
2014-01-08 13:40:00,59.41,59.46,59.4,59.4,19700.0,52.2293,52.2733,52.2205,52.2205,19700.0
2014-01-08 13:45:00,59.4,59.42,59.37,59.38,23700.0,52.2205,52.2381,52.1942,52.203,23700.0
2014-01-08 13:50:00,59.38,59.4,59.35,59.4,18600.0,52.203,52.2205,52.1766,52.2205,18600.0
2014-01-08 13:55:00,59.4,59.4,59.31,59.34,33800.0,52.2205,52.2205,52.1414,52.1678,33800.0
2014-01-08 14:00:00,59.34,59.44,59.28,59.38,85800.0,52.1678,52.2557,52.1151,52.203,85800.0
2014-01-08 14:05:00,59.38,59.42,59.31,59.36,112400.0,52.203,52.2381,52.1414,52.1854,112400.0
2014-01-08 14:10:00,59.35,59.46,59.35,59.44,67400.0,52.1766,52.2733,52.1766,52.2557,67400.0
2014-01-08 14:15:00,59.43,59.48,59.41,59.45,180900.0,52.2469,52.2909,52.2293,52.2645,180900.0
2014-01-08 14:20:00,59.48,59.53,59.47,59.49,47300.0,52.2909,52.3348,52.2821,52.2997,47300.0
2014-01-08 14:25:00,59.49,59.51,59.42,59.42,36100.0,52.2997,52.3173,52.2381,52.2381,36100.0
2014-01-08 14:30:00,59.41,59.51,59.41,59.46,37300.0,52.2293,52.3173,52.2293,52.2733,37300.0
2014-01-08 14:35:00,59.46,59.5,59.41,59.44,49200.0,52.2733,52.3085,52.2293,52.2557,49200.0
2014-01-08 14:40:00,59.45,59.5,59.42,59.47,54600.0,52.2645,52.3085,52.2381,52.2821,54600.0
2014-01-08 14:45:00,59.46,59.49,59.42,59.44,50100.0,52.2733,52.2997,52.2381,52.2557,50100.0
2014-01-08 14:50:00,59.44,59.56,59.44,59.52,44400.0,52.2557,52.3612,52.2557,52.326,44400.0
2014-01-08 14:55:00,59.53,59.56,59.45,59.52,70100.0,52.3348,52.3612,52.2645,52.326,70100.0
2014-01-08 15:00:00,59.52,59.56,59.5,59.52,49400.0,52.326,52.3612,52.3085,52.326,49400.0
2014-01-08 15:05:00,59.52,59.52,59.43,59.49,44100.0,52.326,52.326,52.2469,52.2997,44100.0
2014-01-08 15:10:00,59.48,59.6,59.48,59.58,124800.0,52.2909,52.3964,52.2909,52.3788,124800.0
2014-01-08 15:15:00,59.6,59.6,59.5,59.59,100200.0,52.3964,52.3964,52.3085,52.3876,100200.0
2014-01-08 15:20:00,59.59,59.62,59.57,59.6,340600.0,52.3876,52.414,52.37,52.3964,340600.0
2014-01-08 15:25:00,59.59,59.6,59.47,59.47,80700.0,52.3876,52.3964,52.2821,52.2821,80700.0
2014-01-08 15:30:00,59.48,59.51,59.45,59.5,85100.0,52.2909,52.3173,52.2645,52.3085,85100.0
2014-01-08 15:35:00,59.51,59.58,59.51,59.55,70300.0,52.3173,52.3788,52.3173,52.3524,70300.0
2014-01-08 15:40:00,59.55,59.55,59.43,59.49,86300.0,52.3524,52.3524,52.2469,52.2997,86300.0
2014-01-08 15:45:00,59.48,59.6,59.48,59.59,142300.0,52.2909,52.3964,52.2909,52.3876,142300.0
2014-01-08 15:50:00,59.59,59.59,59.52,59.52,139400.0,52.3876,52.3876,52.326,52.326,139400.0
2014-01-08 15:55:00,59.53,59.72,59.53,59.7,263300.0,52.3348,52.5019,52.3348,52.4843,263300.0
2014-01-09 09:30:00,58.9,59.39,58.81,59.18,137300.0,51.781,52.2118,51.7019,52.0271,137300.0
2014-01-09 09:35:00,59.18,59.24,58.94,59.18,324300.0,52.0271,52.0799,51.8161,52.0271,324300.0
2014-01-09 09:40:00,59.18,59.28,59.05,59.19,164700.0,52.0271,52.1151,51.9129,52.0359,164700.0
2014-01-09 09:45:00,59.2,59.35,59.17,59.34,185100.0,52.0447,52.1766,52.0183,52.1678,185100.0
2014-01-09 09:50:00,59.33,59.5,59.27,59.41,139800.0,52.159,52.3085,52.1063,52.2293,139800.0
2014-01-09 09:55:00,59.42,59.48,59.28,59.28,88200.0,52.2381,52.2909,52.1151,52.1151,88200.0
2014-01-09 10:00:00,59.29,59.31,59.2,59.29,98300.0,52.1238,52.1414,52.0447,52.1238,98300.0
2014-01-09 10:05:00,59.28,59.32,58.99,59.03,232400.0,52.1151,52.1502,51.8601,51.8953,232400.0
2014-01-09 10:10:00,59.03,59.06,58.98,59.02,170400.0,51.8953,51.9216,51.8513,51.8865,170400.0
2014-01-09 10:15:00,59.01,59.09,58.95,59.07,277600.0,51.8777,51.948,51.8249,51.9304,277600.0
2014-01-09 10:20:00,59.07,59.23,59.05,59.19,77200.0,51.9304,52.0711,51.9129,52.0359,77200.0
2014-01-09 10:25:00,59.18,59.2,59.14,59.17,59800.0,52.0271,52.0447,51.992,52.0183,59800.0
2014-01-09 10:30:00,59.17,59.33,59.17,59.29,48200.0,52.0183,52.159,52.0183,52.1238,48200.0
2014-01-09 10:35:00,59.29,59.32,59.29,59.32,36200.0,52.1238,52.1502,52.1238,52.1502,36200.0
2014-01-09 10:40:00,59.33,59.36,59.3,59.3,68600.0,52.159,52.1854,52.1326,52.1326,68600.0
2014-01-09 10:45:00,59.3,59.34,59.29,59.3,78500.0,52.1326,52.1678,52.1238,52.1326,78500.0
2014-01-09 10:50:00,59.3,59.47,59.29,59.46,57500.0,52.1326,52.2821,52.1238,52.2733,57500.0
2014-01-09 10:55:00,59.46,59.47,59.4,59.41,32700.0,52.2733,52.2821,52.2205,52.2293,32700.0
2014-01-09 11:00:00,59.41,59.76,59.41,59.62,155400.0,52.2293,52.537,52.2293,52.414,155400.0
2014-01-09 11:05:00,59.62,59.78,59.55,59.55,91700.0,52.414,52.5546,52.3524,52.3524,91700.0
2014-01-09 11:10:00,59.56,59.63,59.52,59.59,34000.0,52.3612,52.4227,52.326,52.3876,34000.0
2014-01-09 11:15:00,59.59,59.65,59.55,59.65,37400.0,52.3876,52.4403,52.3524,52.4403,37400.0
2014-01-09 11:20:00,59.65,59.86,59.65,59.84,56700.0,52.4403,52.6249,52.4403,52.6074,56700.0
2014-01-09 11:25:00,59.85,59.94,59.82,59.84,49400.0,52.6162,52.6953,52.5898,52.6074,49400.0
2014-01-09 11:30:00,59.84,59.84,59.74,59.75,39500.0,52.6074,52.6074,52.5195,52.5282,39500.0
2014-01-09 11:35:00,59.74,59.77,59.72,59.72,34400.0,52.5195,52.5458,52.5019,52.5019,34400.0
2014-01-09 11:40:00,59.73,59.73,59.68,59.69,35100.0,52.5107,52.5107,52.4667,52.4755,35100.0
2014-01-09 11:45:00,59.67,59.67,59.59,59.64,25500.0,52.4579,52.4579,52.3876,52.4315,25500.0
2014-01-09 11:50:00,59.66,59.73,59.66,59.71,18000.0,52.4491,52.5107,52.4491,52.4931,18000.0
2014-01-09 11:55:00,59.71,60.02,59.7,60.0,59300.0,52.4931,52.7656,52.4843,52.748,59300.0
2014-01-09 12:00:00,60.0,60.14,59.98,60.13,195700.0,52.748,52.8711,52.7304,52.8623,195700.0
2014-01-09 12:05:00,60.14,60.23,60.11,60.23,91800.0,52.8711,52.9502,52.8447,52.9502,91800.0
2014-01-09 12:10:00,60.23,60.75,60.23,60.75,220800.0,52.9502,53.4074,52.9502,53.4074,220800.0
2014-01-09 12:15:00,60.75,60.75,60.47,60.5,273400.0,53.4074,53.4074,53.1612,53.1876,273400.0
2014-01-09 12:20:00,60.5,60.55,60.42,60.45,86600.0,53.1876,53.2316,53.1173,53.1436,86600.0
2014-01-09 12:25:00,60.45,60.63,60.44,60.55,52500.0,53.1436,53.3019,53.1348,53.2316,52500.0
2014-01-09 12:30:00,60.55,60.64,60.54,60.62,48100.0,53.2316,53.3107,53.2228,53.2931,48100.0
2014-01-09 12:35:00,60.61,60.61,60.52,60.53,47500.0,53.2843,53.2843,53.2052,53.214,47500.0
2014-01-09 12:40:00,60.52,60.59,60.48,60.58,37000.0,53.2052,53.2667,53.17,53.2579,37000.0
2014-01-09 12:45:00,60.57,60.65,60.55,60.55,50600.0,53.2491,53.3195,53.2316,53.2316,50600.0
2014-01-09 12:50:00,60.55,60.62,60.54,60.54,45200.0,53.2316,53.2931,53.2228,53.2228,45200.0
2014-01-09 12:55:00,60.54,60.73,60.52,60.7,70500.0,53.2228,53.3898,53.2052,53.3634,70500.0
2014-01-09 13:00:00,60.7,60.95,60.66,60.77,194600.0,53.3634,53.5832,53.3283,53.425,194600.0
2014-01-09 13:05:00,60.78,61.07,60.77,61.07,97100.0,53.4338,53.6887,53.425,53.6887,97100.0
2014-01-09 13:10:00,61.07,61.23,61.03,61.07,183600.0,53.6887,53.8294,53.6535,53.6887,183600.0
2014-01-09 13:15:00,61.07,61.13,61.05,61.1,86300.0,53.6887,53.7414,53.6711,53.7151,86300.0
2014-01-09 13:20:00,61.11,61.3,61.08,61.14,107100.0,53.7239,53.8909,53.6975,53.7502,107100.0
2014-01-09 13:25:00,61.14,61.17,61.02,61.14,98200.0,53.7502,53.7766,53.6447,53.7502,98200.0
2014-01-09 13:30:00,61.14,61.87,61.12,61.7,269500.0,53.7502,54.392,53.7327,54.2426,269500.0
2014-01-09 13:35:00,61.7,62.25,61.59,62.18,260100.0,54.2426,54.7261,54.1459,54.6645,260100.0
2014-01-09 13:40:00,62.17,62.49,61.87,61.89,330000.0,54.6557,54.9371,54.392,54.4096,330000.0
2014-01-09 13:45:00,61.87,62.11,61.87,62.09,97300.0,54.392,54.603,54.392,54.5854,97300.0
2014-01-09 13:50:00,62.07,62.64,62.07,62.29,260000.0,54.5678,55.0689,54.5678,54.7612,260000.0
2014-01-09 13:55:00,62.26,62.28,61.74,61.97,212900.0,54.7349,54.7525,54.2777,54.4799,212900.0
2014-01-09 14:00:00,61.97,62.04,61.78,61.91,125000.0,54.4799,54.5415,54.3129,54.4272,125000.0
2014-01-09 14:05:00,61.91,61.91,61.76,61.84,49000.0,54.4272,54.4272,54.2953,54.3656,49000.0
2014-01-09 14:10:00,61.83,61.85,61.58,61.7,97800.0,54.3568,54.3744,54.1371,54.2426,97800.0
2014-01-09 14:15:00,61.7,61.73,61.63,61.69,72900.0,54.2426,54.2689,54.181,54.2338,72900.0
2014-01-09 14:20:00,61.69,61.94,61.65,61.85,64200.0,54.2338,54.4535,54.1986,54.3744,64200.0
2014-01-09 14:25:00,61.85,61.86,61.66,61.7,46900.0,54.3744,54.3832,54.2074,54.2426,46900.0
2014-01-09 14:30:00,61.69,61.73,61.6,61.64,38300.0,54.2338,54.2689,54.1546,54.1898,38300.0
2014-01-09 14:35:00,61.64,61.65,61.45,61.47,29300.0,54.1898,54.1986,54.0228,54.0404,29300.0
2014-01-09 14:40:00,61.47,61.64,61.46,61.59,41800.0,54.0404,54.1898,54.0316,54.1459,41800.0
2014-01-09 14:45:00,61.59,61.64,61.52,61.52,24700.0,54.1459,54.1898,54.0843,54.0843,24700.0
2014-01-09 14:50:00,61.53,61.55,61.45,61.5,27300.0,54.0931,54.1107,54.0228,54.0667,27300.0
2014-01-09 14:55:00,61.5,61.5,61.32,61.35,39600.0,54.0667,54.0667,53.9085,53.9349,39600.0
2014-01-09 15:00:00,61.35,61.45,61.33,61.35,47600.0,53.9349,54.0228,53.9173,53.9349,47600.0
2014-01-09 15:05:00,61.35,61.61,61.35,61.35,108200.0,53.9349,54.1634,53.9349,53.9349,108200.0
2014-01-09 15:10:00,61.35,61.49,61.34,61.41,54600.0,53.9349,54.0579,53.9261,53.9876,54600.0
2014-01-09 15:15:00,61.39,61.5,61.37,61.42,51100.0,53.97,54.0667,53.9524,53.9964,51100.0
2014-01-09 15:20:00,61.42,61.43,61.35,61.4,33800.0,53.9964,54.0052,53.9349,53.9788,33800.0
2014-01-09 15:25:00,61.4,61.42,61.34,61.38,39000.0,53.9788,53.9964,53.9261,53.9612,39000.0
2014-01-09 15:30:00,61.39,61.42,61.36,61.39,121600.0,53.97,53.9964,53.9436,53.97,121600.0
2014-01-09 15:35:00,61.39,61.6,61.39,61.54,121600.0,53.97,54.1546,53.97,54.1019,121600.0
2014-01-09 15:40:00,61.54,61.62,61.46,61.62,69600.0,54.1019,54.1722,54.0316,54.1722,69600.0
2014-01-09 15:45:00,61.61,61.63,61.47,61.63,143700.0,54.1634,54.181,54.0404,54.181,143700.0
2014-01-09 15:50:00,61.63,61.65,61.53,61.55,191100.0,54.181,54.1986,54.0931,54.1107,191100.0
2014-01-09 15:55:00,61.56,61.61,61.54,61.55,161800.0,54.1195,54.1634,54.1019,54.1107,161800.0
2014-01-10 09:30:00,61.63,61.66,61.13,61.18,73200.0,54.181,54.2074,53.7414,53.7854,73200.0
2014-01-10 09:35:00,61.18,61.65,61.18,61.65,71800.0,53.7854,54.1986,53.7854,54.1986,71800.0
2014-01-10 09:40:00,61.59,61.76,61.58,61.71,88100.0,54.1459,54.2953,54.1371,54.2513,88100.0
2014-01-10 09:45:00,61.74,61.79,61.58,61.66,229200.0,54.2777,54.3217,54.1371,54.2074,229200.0
2014-01-10 09:50:00,61.66,61.71,61.39,61.44,154600.0,54.2074,54.2513,53.97,54.014,154600.0
2014-01-10 09:55:00,61.44,61.64,61.4,61.61,112000.0,54.014,54.1898,53.9788,54.1634,112000.0
2014-01-10 10:00:00,61.6,61.6,61.37,61.41,78900.0,54.1546,54.1546,53.9524,53.9876,78900.0
2014-01-10 10:05:00,61.4,61.4,61.21,61.27,64900.0,53.9788,53.9788,53.8118,53.8645,64900.0
2014-01-10 10:10:00,61.25,61.29,61.16,61.19,28000.0,53.8469,53.8821,53.7678,53.7942,28000.0
2014-01-10 10:15:00,61.16,61.31,61.16,61.2,89000.0,53.7678,53.8997,53.7678,53.803,89000.0
2014-01-10 10:20:00,61.21,61.25,61.16,61.17,36400.0,53.8118,53.8469,53.7678,53.7766,36400.0
2014-01-10 10:25:00,61.15,61.18,61.07,61.07,29700.0,53.759,53.7854,53.6887,53.6887,29700.0
2014-01-10 10:30:00,61.07,61.14,60.96,61.0,64600.0,53.6887,53.7502,53.592,53.6272,64600.0
2014-01-10 10:35:00,61.0,61.06,60.88,60.93,61200.0,53.6272,53.6799,53.5217,53.5656,61200.0
2014-01-10 10:40:00,60.93,61.04,60.86,60.99,71300.0,53.5656,53.6623,53.5041,53.6184,71300.0
2014-01-10 10:45:00,60.97,61.06,60.97,61.01,23900.0,53.6008,53.6799,53.6008,53.636,23900.0
2014-01-10 10:50:00,61.01,61.02,60.97,60.98,20500.0,53.636,53.6447,53.6008,53.6096,20500.0
2014-01-10 10:55:00,60.97,61.02,60.93,61.02,57200.0,53.6008,53.6447,53.5656,53.6447,57200.0
2014-01-10 11:00:00,61.02,61.05,61.0,61.01,28500.0,53.6447,53.6711,53.6272,53.636,28500.0
2014-01-10 11:05:00,61.01,61.03,61.0,61.0,21900.0,53.636,53.6535,53.6272,53.6272,21900.0
2014-01-10 11:10:00,61.0,61.03,60.99,60.99,21300.0,53.6272,53.6535,53.6184,53.6184,21300.0
2014-01-10 11:15:00,60.99,61.03,60.97,61.01,34200.0,53.6184,53.6535,53.6008,53.636,34200.0
2014-01-10 11:20:00,61.01,61.01,60.83,60.9,83200.0,53.636,53.636,53.4777,53.5392,83200.0
2014-01-10 11:25:00,60.9,61.02,60.9,60.94,87700.0,53.5392,53.6447,53.5392,53.5744,87700.0
2014-01-10 11:30:00,60.94,60.95,60.84,60.86,51400.0,53.5744,53.5832,53.4865,53.5041,51400.0
2014-01-10 11:35:00,60.86,60.9,60.85,60.87,28500.0,53.5041,53.5392,53.4953,53.5129,28500.0
2014-01-10 11:40:00,60.87,60.9,60.85,60.9,25500.0,53.5129,53.5392,53.4953,53.5392,25500.0
2014-01-10 11:45:00,60.89,61.0,60.88,60.97,58400.0,53.5305,53.6272,53.5217,53.6008,58400.0
2014-01-10 11:50:00,60.97,61.06,60.96,60.97,43800.0,53.6008,53.6799,53.592,53.6008,43800.0
2014-01-10 11:55:00,60.96,61.07,60.96,61.06,41800.0,53.592,53.6887,53.592,53.6799,41800.0
2014-01-10 12:00:00,61.06,61.12,61.02,61.07,51800.0,53.6799,53.7327,53.6447,53.6887,51800.0
2014-01-10 12:05:00,61.06,61.29,61.03,61.29,56200.0,53.6799,53.8821,53.6535,53.8821,56200.0
2014-01-10 12:10:00,61.28,61.43,61.27,61.42,58200.0,53.8733,54.0052,53.8645,53.9964,58200.0
2014-01-10 12:15:00,61.42,61.7,61.42,61.58,131900.0,53.9964,54.2426,53.9964,54.1371,131900.0
2014-01-10 12:20:00,61.57,61.64,61.56,61.56,48000.0,54.1283,54.1898,54.1195,54.1195,48000.0
2014-01-10 12:25:00,61.57,61.58,61.49,61.57,55300.0,54.1283,54.1371,54.0579,54.1283,55300.0
2014-01-10 12:30:00,61.57,61.59,61.51,61.51,39600.0,54.1283,54.1459,54.0755,54.0755,39600.0
2014-01-10 12:35:00,61.52,61.73,61.52,61.73,55400.0,54.0843,54.2689,54.0843,54.2689,55400.0
2014-01-10 12:40:00,61.73,61.88,61.72,61.79,81500.0,54.2689,54.4008,54.2601,54.3217,81500.0
2014-01-10 12:45:00,61.78,61.91,61.76,61.88,70400.0,54.3129,54.4272,54.2953,54.4008,70400.0
2014-01-10 12:50:00,61.89,61.93,61.75,61.75,51600.0,54.4096,54.4448,54.2865,54.2865,51600.0
2014-01-10 12:55:00,61.74,61.76,61.66,61.69,37300.0,54.2777,54.2953,54.2074,54.2338,37300.0
2014-01-10 13:00:00,61.69,61.71,61.65,61.71,30700.0,54.2338,54.2513,54.1986,54.2513,30700.0
2014-01-10 13:05:00,61.71,61.74,61.68,61.69,23200.0,54.2513,54.2777,54.225,54.2338,23200.0
2014-01-10 13:10:00,61.68,61.69,61.51,61.55,49700.0,54.225,54.2338,54.0755,54.1107,49700.0
2014-01-10 13:15:00,61.56,61.56,61.46,61.49,47600.0,54.1195,54.1195,54.0316,54.0579,47600.0
2014-01-10 13:20:00,61.49,61.49,61.31,61.34,45400.0,54.0579,54.0579,53.8997,53.9261,45400.0
2014-01-10 13:25:00,61.34,61.4,61.28,61.31,33600.0,53.9261,53.9788,53.8733,53.8997,33600.0
2014-01-10 13:30:00,61.31,61.32,61.2,61.2,90100.0,53.8997,53.9085,53.803,53.803,90100.0
2014-01-10 13:35:00,61.2,61.25,61.17,61.18,24800.0,53.803,53.8469,53.7766,53.7854,24800.0
2014-01-10 13:40:00,61.18,61.25,61.17,61.17,34100.0,53.7854,53.8469,53.7766,53.7766,34100.0
2014-01-10 13:45:00,61.17,61.18,61.1,61.16,28300.0,53.7766,53.7854,53.7151,53.7678,28300.0
2014-01-10 13:50:00,61.17,61.27,61.17,61.19,24700.0,53.7766,53.8645,53.7766,53.7942,24700.0
2014-01-10 13:55:00,61.19,61.19,61.11,61.14,28000.0,53.7942,53.7942,53.7239,53.7502,28000.0
2014-01-10 14:00:00,61.12,61.14,61.07,61.09,25000.0,53.7327,53.7502,53.6887,53.7063,25000.0
2014-01-10 14:05:00,61.1,61.14,61.09,61.12,41800.0,53.7151,53.7502,53.7063,53.7327,41800.0
2014-01-10 14:10:00,61.12,61.12,60.92,60.98,80800.0,53.7327,53.7327,53.5568,53.6096,80800.0
2014-01-10 14:15:00,60.98,61.15,60.95,61.12,68300.0,53.6096,53.759,53.5832,53.7327,68300.0
2014-01-10 14:20:00,61.12,61.12,61.01,61.02,22500.0,53.7327,53.7327,53.636,53.6447,22500.0
2014-01-10 14:25:00,61.01,61.06,60.96,60.96,29000.0,53.636,53.6799,53.592,53.592,29000.0
2014-01-10 14:30:00,60.97,61.08,60.96,61.06,29300.0,53.6008,53.6975,53.592,53.6799,29300.0
2014-01-10 14:35:00,61.06,61.2,61.05,61.15,104500.0,53.6799,53.803,53.6711,53.759,104500.0
2014-01-10 14:40:00,61.15,61.35,61.15,61.28,62000.0,53.759,53.9349,53.759,53.8733,62000.0
2014-01-10 14:45:00,61.29,61.39,61.18,61.18,51800.0,53.8821,53.97,53.7854,53.7854,51800.0
2014-01-10 14:50:00,61.19,61.25,61.17,61.23,63300.0,53.7942,53.8469,53.7766,53.8294,63300.0
2014-01-10 14:55:00,61.24,61.3,61.22,61.23,34600.0,53.8382,53.8909,53.8206,53.8294,34600.0
2014-01-10 15:00:00,61.23,61.38,61.23,61.35,59700.0,53.8294,53.9612,53.8294,53.9349,59700.0
2014-01-10 15:05:00,61.34,61.47,61.34,61.46,61600.0,53.9261,54.0404,53.9261,54.0316,61600.0
2014-01-10 15:10:00,61.45,61.68,61.45,61.62,70200.0,54.0228,54.225,54.0228,54.1722,70200.0
2014-01-10 15:15:00,61.61,61.74,61.58,61.74,76900.0,54.1634,54.2777,54.1371,54.2777,76900.0
2014-01-10 15:20:00,61.74,61.76,61.6,61.7,56800.0,54.2777,54.2953,54.1546,54.2426,56800.0
2014-01-10 15:25:00,61.71,61.8,61.71,61.78,64700.0,54.2513,54.3305,54.2513,54.3129,64700.0
2014-01-10 15:30:00,61.77,62.03,61.77,62.0,178400.0,54.3041,54.5327,54.3041,54.5063,178400.0
2014-01-10 15:35:00,62.01,62.16,61.97,62.15,223600.0,54.5151,54.647,54.4799,54.6382,223600.0
2014-01-10 15:40:00,62.14,62.35,62.14,62.3,290800.0,54.6294,54.814,54.6294,54.77,290800.0
2014-01-10 15:45:00,62.29,62.44,62.29,62.39,403600.0,54.7612,54.8931,54.7612,54.8492,403600.0
2014-01-10 15:50:00,62.39,62.63,62.33,62.62,512200.0,54.8492,55.0601,54.7964,55.0514,512200.0
2014-01-10 15:55:00,62.6,62.93,62.56,62.89,870200.0,55.0338,55.3239,54.9986,55.2887,870200.0
2014-01-13 09:30:00,62.63,62.69,62.08,62.37,64600.0,55.0601,55.1129,54.5766,54.8316,64600.0
2014-01-13 09:35:00,62.4,62.52,62.32,62.5,85600.0,54.8579,54.9634,54.7876,54.9459,85600.0
2014-01-13 09:40:00,62.5,62.72,62.32,62.7,73200.0,54.9459,55.1393,54.7876,55.1217,73200.0
2014-01-13 09:45:00,62.7,62.76,62.54,62.56,100700.0,55.1217,55.1744,54.981,54.9986,100700.0
2014-01-13 09:50:00,62.54,62.68,62.41,62.42,124500.0,54.981,55.1041,54.8667,54.8755,124500.0
2014-01-13 09:55:00,62.43,62.68,62.42,62.49,59100.0,54.8843,55.1041,54.8755,54.9371,59100.0
2014-01-13 10:00:00,62.48,62.54,62.46,62.47,49500.0,54.9283,54.981,54.9107,54.9195,49500.0
2014-01-13 10:05:00,62.48,62.61,62.45,62.57,95700.0,54.9283,55.0426,54.9019,55.0074,95700.0
2014-01-13 10:10:00,62.56,62.57,62.48,62.48,19200.0,54.9986,55.0074,54.9283,54.9283,19200.0
2014-01-13 10:15:00,62.48,62.48,62.4,62.4,25200.0,54.9283,54.9283,54.8579,54.8579,25200.0
2014-01-13 10:20:00,62.4,62.4,62.3,62.39,33600.0,54.8579,54.8579,54.77,54.8492,33600.0
2014-01-13 10:25:00,62.39,62.59,62.39,62.56,42900.0,54.8492,55.025,54.8492,54.9986,42900.0
2014-01-13 10:30:00,62.55,62.57,62.5,62.57,32400.0,54.9898,55.0074,54.9459,55.0074,32400.0
2014-01-13 10:35:00,62.57,62.66,62.57,62.59,94700.0,55.0074,55.0865,55.0074,55.025,94700.0
2014-01-13 10:40:00,62.58,62.61,62.57,62.59,31600.0,55.0162,55.0426,55.0074,55.025,31600.0
2014-01-13 10:45:00,62.59,62.7,62.58,62.67,24500.0,55.025,55.1217,55.0162,55.0953,24500.0
2014-01-13 10:50:00,62.66,62.69,62.57,62.59,39500.0,55.0865,55.1129,55.0074,55.025,39500.0
2014-01-13 10:55:00,62.58,62.61,62.57,62.59,20200.0,55.0162,55.0426,55.0074,55.025,20200.0
2014-01-13 11:00:00,62.59,62.6,62.56,62.56,22000.0,55.025,55.0338,54.9986,54.9986,22000.0
2014-01-13 11:05:00,62.57,62.58,62.49,62.51,18100.0,55.0074,55.0162,54.9371,54.9547,18100.0
2014-01-13 11:10:00,62.51,62.55,62.48,62.49,27900.0,54.9547,54.9898,54.9283,54.9371,27900.0
2014-01-13 11:15:00,62.49,62.53,62.45,62.46,33200.0,54.9371,54.9722,54.9019,54.9107,33200.0
2014-01-13 11:20:00,62.44,62.44,62.39,62.39,10600.0,54.8931,54.8931,54.8492,54.8492,10600.0
2014-01-13 11:25:00,62.4,62.4,62.33,62.36,18900.0,54.8579,54.8579,54.7964,54.8228,18900.0
2014-01-13 11:30:00,62.37,62.38,62.25,62.25,22000.0,54.8316,54.8404,54.7261,54.7261,22000.0
2014-01-13 11:35:00,62.25,62.33,62.25,62.26,15000.0,54.7261,54.7964,54.7261,54.7349,15000.0
2014-01-13 11:40:00,62.26,62.26,62.21,62.21,12900.0,54.7349,54.7349,54.6909,54.6909,12900.0
2014-01-13 11:45:00,62.2,62.25,62.18,62.2,13300.0,54.6821,54.7261,54.6645,54.6821,13300.0
2014-01-13 11:50:00,62.19,62.19,62.14,62.19,13900.0,54.6733,54.6733,54.6294,54.6733,13900.0
2014-01-13 11:55:00,62.19,62.22,62.13,62.15,21500.0,54.6733,54.6997,54.6206,54.6382,21500.0
2014-01-13 12:00:00,62.15,62.17,62.08,62.11,16200.0,54.6382,54.6557,54.5766,54.603,16200.0
2014-01-13 12:05:00,62.1,62.12,62.05,62.08,18100.0,54.5942,54.6118,54.5503,54.5766,18100.0
2014-01-13 12:10:00,62.09,62.09,62.03,62.03,13600.0,54.5854,54.5854,54.5327,54.5327,13600.0
2014-01-13 12:15:00,62.04,62.14,62.04,62.09,14600.0,54.5415,54.6294,54.5415,54.5854,14600.0
2014-01-13 12:20:00,62.08,62.09,62.01,62.01,12500.0,54.5766,54.5854,54.5151,54.5151,12500.0
2014-01-13 12:25:00,62.0,62.01,61.86,61.9,25000.0,54.5063,54.5151,54.3832,54.4184,25000.0
2014-01-13 12:30:00,61.9,61.91,61.83,61.85,10700.0,54.4184,54.4272,54.3568,54.3744,10700.0
2014-01-13 12:35:00,61.83,61.95,61.83,61.93,20300.0,54.3568,54.4623,54.3568,54.4448,20300.0
2014-01-13 12:40:00,61.93,61.95,61.88,61.95,16700.0,54.4448,54.4623,54.4008,54.4623,16700.0
2014-01-13 12:45:00,61.96,62.0,61.91,62.0,33800.0,54.4711,54.5063,54.4272,54.5063,33800.0
2014-01-13 12:50:00,61.99,62.04,61.87,61.88,41500.0,54.4975,54.5415,54.392,54.4008,41500.0
2014-01-13 12:55:00,61.9,61.93,61.83,61.84,14200.0,54.4184,54.4448,54.3568,54.3656,14200.0
2014-01-13 13:00:00,61.83,61.83,61.75,61.8,24600.0,54.3568,54.3568,54.2865,54.3305,24600.0
2014-01-13 13:05:00,61.8,61.89,61.8,61.86,13000.0,54.3305,54.4096,54.3305,54.3832,13000.0
2014-01-13 13:10:00,61.87,61.87,61.77,61.79,12300.0,54.392,54.392,54.3041,54.3217,12300.0
2014-01-13 13:15:00,61.79,61.8,61.69,61.74,14600.0,54.3217,54.3305,54.2338,54.2777,14600.0
2014-01-13 13:20:00,61.74,61.79,61.7,61.77,16300.0,54.2777,54.3217,54.2426,54.3041,16300.0
2014-01-13 13:25:00,61.76,61.76,61.7,61.74,16200.0,54.2953,54.2953,54.2426,54.2777,16200.0
2014-01-13 13:30:00,61.73,61.74,61.66,61.71,19400.0,54.2689,54.2777,54.2074,54.2513,19400.0
2014-01-13 13:35:00,61.71,61.71,61.65,61.65,11100.0,54.2513,54.2513,54.1986,54.1986,11100.0
2014-01-13 13:40:00,61.65,61.66,61.6,61.65,18400.0,54.1986,54.2074,54.1546,54.1986,18400.0
2014-01-13 13:45:00,61.65,61.68,61.64,61.67,17600.0,54.1986,54.225,54.1898,54.2162,17600.0
2014-01-13 13:50:00,61.67,61.67,61.61,61.61,29000.0,54.2162,54.2162,54.1634,54.1634,29000.0
2014-01-13 13:55:00,61.6,61.63,61.58,61.63,13900.0,54.1546,54.181,54.1371,54.181,13900.0
2014-01-13 14:00:00,61.63,61.64,61.57,61.57,30300.0,54.181,54.1898,54.1283,54.1283,30300.0
2014-01-13 14:05:00,61.57,61.59,61.55,61.58,21700.0,54.1283,54.1459,54.1107,54.1371,21700.0
2014-01-13 14:10:00,61.57,61.58,61.54,61.57,37400.0,54.1283,54.1371,54.1019,54.1283,37400.0
2014-01-13 14:15:00,61.56,61.56,61.5,61.52,24900.0,54.1195,54.1195,54.0667,54.0843,24900.0
2014-01-13 14:20:00,61.52,61.54,61.49,61.52,39900.0,54.0843,54.1019,54.0579,54.0843,39900.0
2014-01-13 14:25:00,61.52,61.57,61.49,61.54,21800.0,54.0843,54.1283,54.0579,54.1019,21800.0
2014-01-13 14:30:00,61.53,61.55,61.47,61.53,90800.0,54.0931,54.1107,54.0404,54.0931,90800.0
2014-01-13 14:35:00,61.53,61.53,61.46,61.5,24500.0,54.0931,54.0931,54.0316,54.0667,24500.0
2014-01-13 14:40:00,61.49,61.53,61.49,61.51,40600.0,54.0579,54.0931,54.0579,54.0755,40600.0
2014-01-13 14:45:00,61.51,61.54,61.47,61.48,48700.0,54.0755,54.1019,54.0404,54.0491,48700.0
2014-01-13 14:50:00,61.48,61.49,61.42,61.44,37800.0,54.0491,54.0579,53.9964,54.014,37800.0
2014-01-13 14:55:00,61.43,61.44,61.38,61.4,29300.0,54.0052,54.014,53.9612,53.9788,29300.0
2014-01-13 15:00:00,61.39,61.41,61.23,61.27,58300.0,53.97,53.9876,53.8294,53.8645,58300.0
2014-01-13 15:05:00,61.28,61.29,61.03,61.06,102500.0,53.8733,53.8821,53.6535,53.6799,102500.0
2014-01-13 15:10:00,61.06,61.07,61.0,61.02,48700.0,53.6799,53.6887,53.6272,53.6447,48700.0
2014-01-13 15:15:00,61.01,61.05,61.0,61.01,52700.0,53.636,53.6711,53.6272,53.636,52700.0
2014-01-13 15:20:00,61.01,61.02,60.9,60.93,91800.0,53.636,53.6447,53.5392,53.5656,91800.0
2014-01-13 15:25:00,60.92,61.03,60.86,60.99,110100.0,53.5568,53.6535,53.5041,53.6184,110100.0
2014-01-13 15:30:00,61.0,61.0,60.87,60.91,88800.0,53.6272,53.6272,53.5129,53.548,88800.0
2014-01-13 15:35:00,60.91,60.93,60.82,60.85,111600.0,53.548,53.5656,53.4689,53.4953,111600.0
2014-01-13 15:40:00,60.84,60.85,60.69,60.72,163300.0,53.4865,53.4953,53.3546,53.381,163300.0
2014-01-13 15:45:00,60.72,60.79,60.68,60.73,187400.0,53.381,53.4425,53.3458,53.3898,187400.0
2014-01-13 15:50:00,60.74,60.82,60.65,60.66,251200.0,53.3986,53.4689,53.3195,53.3283,251200.0
2014-01-13 15:55:00,60.66,60.76,60.58,60.68,365900.0,53.3283,53.4162,53.2579,53.3458,365900.0
2014-01-14 09:30:00,60.93,61.08,60.79,60.94,50600.0,53.5656,53.6975,53.4425,53.5744,50600.0
2014-01-14 09:35:00,60.95,61.25,60.87,61.0,45200.0,53.5832,53.8469,53.5129,53.6272,45200.0
2014-01-14 09:40:00,61.01,61.05,60.91,60.98,44100.0,53.636,53.6711,53.548,53.6096,44100.0
2014-01-14 09:45:00,60.97,60.97,60.54,60.75,33700.0,53.6008,53.6008,53.2228,53.4074,33700.0
2014-01-14 09:50:00,60.76,60.78,60.39,60.67,110600.0,53.4162,53.4338,53.0909,53.337,110600.0
2014-01-14 09:55:00,60.63,60.68,60.47,60.51,35300.0,53.3019,53.3458,53.1612,53.1964,35300.0
2014-01-14 10:00:00,60.5,60.67,60.49,60.61,56000.0,53.1876,53.337,53.1788,53.2843,56000.0
2014-01-14 10:05:00,60.61,60.84,60.6,60.8,32900.0,53.2843,53.4865,53.2755,53.4513,32900.0
2014-01-14 10:10:00,60.78,60.8,60.66,60.68,23400.0,53.4338,53.4513,53.3283,53.3458,23400.0
2014-01-14 10:15:00,60.68,60.71,60.62,60.66,27600.0,53.3458,53.3722,53.2931,53.3283,27600.0
2014-01-14 10:20:00,60.66,60.66,60.45,60.48,25800.0,53.3283,53.3283,53.1436,53.17,25800.0
2014-01-14 10:25:00,60.47,60.54,60.44,60.52,26200.0,53.1612,53.2228,53.1348,53.2052,26200.0
2014-01-14 10:30:00,60.54,60.76,60.54,60.75,26200.0,53.2228,53.4162,53.2228,53.4074,26200.0
2014-01-14 10:35:00,60.76,60.83,60.7,60.81,25500.0,53.4162,53.4777,53.3634,53.4601,25500.0
2014-01-14 10:40:00,60.83,61.07,60.83,61.02,30400.0,53.4777,53.6887,53.4777,53.6447,30400.0
2014-01-14 10:45:00,61.02,61.06,60.98,61.01,10500.0,53.6447,53.6799,53.6096,53.636,10500.0
2014-01-14 10:50:00,61.01,61.02,60.87,60.99,11800.0,53.636,53.6447,53.5129,53.6184,11800.0
2014-01-14 10:55:00,60.99,61.14,60.99,61.13,12600.0,53.6184,53.7502,53.6184,53.7414,12600.0
2014-01-14 11:00:00,61.13,61.15,61.05,61.05,8700.0,53.7414,53.759,53.6711,53.6711,8700.0
2014-01-14 11:05:00,61.04,61.08,61.02,61.02,11200.0,53.6623,53.6975,53.6447,53.6447,11200.0
2014-01-14 11:10:00,61.04,61.06,61.02,61.05,13200.0,53.6623,53.6799,53.6447,53.6711,13200.0
2014-01-14 11:15:00,61.04,61.18,61.03,61.16,20800.0,53.6623,53.7854,53.6535,53.7678,20800.0
2014-01-14 11:20:00,61.16,61.25,61.14,61.15,27700.0,53.7678,53.8469,53.7502,53.759,27700.0
2014-01-14 11:25:00,61.15,61.23,61.15,61.23,23200.0,53.759,53.8294,53.759,53.8294,23200.0
2014-01-14 11:30:00,61.23,61.3,61.23,61.3,28100.0,53.8294,53.8909,53.8294,53.8909,28100.0
2014-01-14 11:35:00,61.3,61.3,61.05,61.06,25700.0,53.8909,53.8909,53.6711,53.6799,25700.0
2014-01-14 11:40:00,61.05,61.18,60.88,61.13,109300.0,53.6711,53.7854,53.5217,53.7414,109300.0
2014-01-14 11:45:00,61.12,61.27,61.12,61.21,34400.0,53.7327,53.8645,53.7327,53.8118,34400.0
2014-01-14 11:50:00,61.23,61.4,61.22,61.37,43700.0,53.8294,53.9788,53.8206,53.9524,43700.0
2014-01-14 11:55:00,61.36,61.48,61.35,61.48,27600.0,53.9436,54.0491,53.9349,54.0491,27600.0
2014-01-14 12:00:00,61.48,61.54,61.48,61.5,29300.0,54.0491,54.1019,54.0491,54.0667,29300.0
2014-01-14 12:05:00,61.5,61.59,61.49,61.5,39600.0,54.0667,54.1459,54.0579,54.0667,39600.0
2014-01-14 12:10:00,61.49,61.55,61.49,61.52,19300.0,54.0579,54.1107,54.0579,54.0843,19300.0
2014-01-14 12:15:00,61.52,61.65,61.52,61.57,32300.0,54.0843,54.1986,54.0843,54.1283,32300.0
2014-01-14 12:20:00,61.58,61.71,61.58,61.58,23700.0,54.1371,54.2513,54.1371,54.1371,23700.0
2014-01-14 12:25:00,61.57,61.61,61.49,61.5,12700.0,54.1283,54.1634,54.0579,54.0667,12700.0
2014-01-14 12:30:00,61.48,61.48,61.4,61.42,8800.0,54.0491,54.0491,53.9788,53.9964,8800.0
2014-01-14 12:35:00,61.42,61.51,61.36,61.51,16000.0,53.9964,54.0755,53.9436,54.0755,16000.0
2014-01-14 12:40:00,61.51,61.52,61.44,61.48,12800.0,54.0755,54.0843,54.014,54.0491,12800.0
2014-01-14 12:45:00,61.49,61.51,61.39,61.39,22400.0,54.0579,54.0755,53.97,53.97,22400.0
2014-01-14 12:50:00,61.4,61.4,61.3,61.39,55900.0,53.9788,53.9788,53.8909,53.97,55900.0
2014-01-14 12:55:00,61.39,61.4,61.34,61.36,26100.0,53.97,53.9788,53.9261,53.9436,26100.0
2014-01-14 13:00:00,61.36,61.45,61.33,61.44,39700.0,53.9436,54.0228,53.9173,54.014,39700.0
2014-01-14 13:05:00,61.43,61.48,61.43,61.45,12300.0,54.0052,54.0491,54.0052,54.0228,12300.0
2014-01-14 13:10:00,61.44,61.5,61.41,61.49,12700.0,54.014,54.0667,53.9876,54.0579,12700.0
2014-01-14 13:15:00,61.46,61.51,61.44,61.45,6800.0,54.0316,54.0755,54.014,54.0228,6800.0
2014-01-14 13:20:00,61.44,61.51,61.44,61.5,8100.0,54.014,54.0755,54.014,54.0667,8100.0
2014-01-14 13:25:00,61.49,61.5,61.42,61.42,6600.0,54.0579,54.0667,53.9964,53.9964,6600.0
2014-01-14 13:30:00,61.41,61.47,61.41,61.44,14800.0,53.9876,54.0404,53.9876,54.014,14800.0
2014-01-14 13:35:00,61.45,61.69,61.43,61.66,35000.0,54.0228,54.2338,54.0052,54.2074,35000.0
2014-01-14 13:40:00,61.66,61.66,61.55,61.55,12800.0,54.2074,54.2074,54.1107,54.1107,12800.0
2014-01-14 13:45:00,61.54,61.54,61.48,61.5,9700.0,54.1019,54.1019,54.0491,54.0667,9700.0
2014-01-14 13:50:00,61.49,61.53,61.47,61.51,9500.0,54.0579,54.0931,54.0404,54.0755,9500.0
2014-01-14 13:55:00,61.51,61.51,61.46,61.47,10800.0,54.0755,54.0755,54.0316,54.0404,10800.0
2014-01-14 14:00:00,61.48,61.52,61.43,61.46,63700.0,54.0491,54.0843,54.0052,54.0316,63700.0
2014-01-14 14:05:00,61.47,61.47,61.44,61.44,24300.0,54.0404,54.0404,54.014,54.014,24300.0
2014-01-14 14:10:00,61.45,61.45,61.39,61.4,9000.0,54.0228,54.0228,53.97,53.9788,9000.0
2014-01-14 14:15:00,61.39,61.43,61.36,61.38,11200.0,53.97,54.0052,53.9436,53.9612,11200.0
2014-01-14 14:20:00,61.38,61.39,61.36,61.37,5000.0,53.9612,53.97,53.9436,53.9524,5000.0
2014-01-14 14:25:00,61.37,61.52,61.37,61.51,23200.0,53.9524,54.0843,53.9524,54.0755,23200.0
2014-01-14 14:30:00,61.52,61.56,61.5,61.51,23900.0,54.0843,54.1195,54.0667,54.0755,23900.0
2014-01-14 14:35:00,61.5,61.57,61.5,61.56,17900.0,54.0667,54.1283,54.0667,54.1195,17900.0
2014-01-14 14:40:00,61.57,61.57,61.55,61.57,40200.0,54.1283,54.1283,54.1107,54.1283,40200.0
2014-01-14 14:45:00,61.56,61.66,61.56,61.6,36000.0,54.1195,54.2074,54.1195,54.1546,36000.0
2014-01-14 14:50:00,61.59,61.63,61.56,61.61,14500.0,54.1459,54.181,54.1195,54.1634,14500.0
2014-01-14 14:55:00,61.6,61.63,61.6,61.63,21700.0,54.1546,54.181,54.1546,54.181,21700.0
2014-01-14 15:00:00,61.62,61.62,61.6,61.6,13900.0,54.1722,54.1722,54.1546,54.1546,13900.0
2014-01-14 15:05:00,61.6,61.63,61.6,61.62,42500.0,54.1546,54.181,54.1546,54.1722,42500.0
2014-01-14 15:10:00,61.61,61.61,61.52,61.54,25500.0,54.1634,54.1634,54.0843,54.1019,25500.0
2014-01-14 15:15:00,61.53,61.63,61.51,61.55,27300.0,54.0931,54.181,54.0755,54.1107,27300.0
2014-01-14 15:20:00,61.55,61.62,61.52,61.61,20600.0,54.1107,54.1722,54.0843,54.1634,20600.0
2014-01-14 15:25:00,61.62,61.67,61.54,61.66,41300.0,54.1722,54.2162,54.1019,54.2074,41300.0
2014-01-14 15:30:00,61.66,61.68,61.63,61.66,35500.0,54.2074,54.225,54.181,54.2074,35500.0
2014-01-14 15:35:00,61.67,61.67,61.57,61.57,33100.0,54.2162,54.2162,54.1283,54.1283,33100.0
2014-01-14 15:40:00,61.57,61.59,61.55,61.55,24100.0,54.1283,54.1459,54.1107,54.1107,24100.0
2014-01-14 15:45:00,61.55,61.58,61.43,61.45,110300.0,54.1107,54.1371,54.0052,54.0228,110300.0
2014-01-14 15:50:00,61.45,61.57,61.45,61.57,68200.0,54.0228,54.1283,54.0228,54.1283,68200.0
2014-01-14 15:55:00,61.56,61.59,61.54,61.57,123800.0,54.1195,54.1459,54.1019,54.1283,123800.0
2014-01-15 09:30:00,61.35,61.65,60.96,61.16,69300.0,53.9349,54.1986,53.592,53.7678,69300.0
2014-01-15 09:35:00,61.22,61.36,61.2,61.27,33600.0,53.8206,53.9436,53.803,53.8645,33600.0
2014-01-15 09:40:00,61.28,61.51,61.2,61.2,36400.0,53.8733,54.0755,53.803,53.803,36400.0
2014-01-15 09:45:00,61.2,61.41,61.17,61.2,35900.0,53.803,53.9876,53.7766,53.803,35900.0
2014-01-15 09:50:00,61.19,61.25,61.14,61.15,20100.0,53.7942,53.8469,53.7502,53.759,20100.0
2014-01-15 09:55:00,61.16,61.26,61.02,61.02,14300.0,53.7678,53.8557,53.6447,53.6447,14300.0
2014-01-15 10:00:00,61.04,61.27,61.04,61.23,46900.0,53.6623,53.8645,53.6623,53.8294,46900.0
2014-01-15 10:05:00,61.23,61.23,61.1,61.1,19500.0,53.8294,53.8294,53.7151,53.7151,19500.0
2014-01-15 10:10:00,61.1,61.49,61.1,61.45,85600.0,53.7151,54.0579,53.7151,54.0228,85600.0
2014-01-15 10:15:00,61.44,61.51,61.36,61.43,34800.0,54.014,54.0755,53.9436,54.0052,34800.0
2014-01-15 10:20:00,61.44,61.47,61.36,61.37,16800.0,54.014,54.0404,53.9436,53.9524,16800.0
2014-01-15 10:25:00,61.37,61.4,61.3,61.36,10700.0,53.9524,53.9788,53.8909,53.9436,10700.0
2014-01-15 10:30:00,61.36,61.42,61.28,61.29,24500.0,53.9436,53.9964,53.8733,53.8821,24500.0
2014-01-15 10:35:00,61.29,61.43,61.28,61.36,27400.0,53.8821,54.0052,53.8733,53.9436,27400.0
2014-01-15 10:40:00,61.4,61.42,61.29,61.37,16000.0,53.9788,53.9964,53.8821,53.9524,16000.0
2014-01-15 10:45:00,61.37,61.43,61.33,61.43,10900.0,53.9524,54.0052,53.9173,54.0052,10900.0
2014-01-15 10:50:00,61.43,61.43,61.39,61.42,18300.0,54.0052,54.0052,53.97,53.9964,18300.0
2014-01-15 10:55:00,61.4,61.41,61.37,61.4,29100.0,53.9788,53.9876,53.9524,53.9788,29100.0
2014-01-15 11:00:00,61.4,61.42,61.39,61.4,23100.0,53.9788,53.9964,53.97,53.9788,23100.0
2014-01-15 11:05:00,61.41,61.49,61.4,61.4,9300.0,53.9876,54.0579,53.9788,53.9788,9300.0
2014-01-15 11:10:00,61.4,61.5,61.39,61.42,19500.0,53.9788,54.0667,53.97,53.9964,19500.0
2014-01-15 11:15:00,61.41,61.42,61.38,61.38,7200.0,53.9876,53.9964,53.9612,53.9612,7200.0
2014-01-15 11:20:00,61.4,61.4,61.22,61.22,10900.0,53.9788,53.9788,53.8206,53.8206,10900.0
2014-01-15 11:25:00,61.2,61.25,61.15,61.21,9900.0,53.803,53.8469,53.759,53.8118,9900.0
2014-01-15 11:30:00,61.19,61.27,61.19,61.27,7000.0,53.7942,53.8645,53.7942,53.8645,7000.0
2014-01-15 11:35:00,61.27,61.37,61.21,61.34,21800.0,53.8645,53.9524,53.8118,53.9261,21800.0
2014-01-15 11:40:00,61.33,61.39,61.29,61.39,10300.0,53.9173,53.97,53.8821,53.97,10300.0
2014-01-15 11:45:00,61.39,61.49,61.38,61.49,6700.0,53.97,54.0579,53.9612,54.0579,6700.0
2014-01-15 11:50:00,61.48,61.48,61.34,61.4,12200.0,54.0491,54.0491,53.9261,53.9788,12200.0
2014-01-15 11:55:00,61.42,61.42,61.36,61.4,11800.0,53.9964,53.9964,53.9436,53.9788,11800.0
2014-01-15 12:00:00,61.41,61.48,61.4,61.46,8200.0,53.9876,54.0491,53.9788,54.0316,8200.0
2014-01-15 12:05:00,61.46,61.54,61.46,61.49,8300.0,54.0316,54.1019,54.0316,54.0579,8300.0
2014-01-15 12:10:00,61.49,61.56,61.49,61.55,15400.0,54.0579,54.1195,54.0579,54.1107,15400.0
2014-01-15 12:15:00,61.55,61.63,61.54,61.63,25600.0,54.1107,54.181,54.1019,54.181,25600.0
2014-01-15 12:20:00,61.64,61.66,61.57,61.59,18200.0,54.1898,54.2074,54.1283,54.1459,18200.0
2014-01-15 12:25:00,61.57,61.61,61.55,61.55,7100.0,54.1283,54.1634,54.1107,54.1107,7100.0
2014-01-15 12:30:00,61.55,61.58,61.51,61.55,12800.0,54.1107,54.1371,54.0755,54.1107,12800.0
2014-01-15 12:35:00,61.54,61.56,61.46,61.46,8400.0,54.1019,54.1195,54.0316,54.0316,8400.0
2014-01-15 12:40:00,61.45,61.47,61.4,61.45,8200.0,54.0228,54.0404,53.9788,54.0228,8200.0
2014-01-15 12:45:00,61.45,61.51,61.45,61.51,13700.0,54.0228,54.0755,54.0228,54.0755,13700.0
2014-01-15 12:50:00,61.52,61.55,61.49,61.51,8500.0,54.0843,54.1107,54.0579,54.0755,8500.0
2014-01-15 12:55:00,61.5,61.54,61.46,61.54,17500.0,54.0667,54.1019,54.0316,54.1019,17500.0
2014-01-15 13:00:00,61.53,61.54,61.48,61.48,10700.0,54.0931,54.1019,54.0491,54.0491,10700.0
2014-01-15 13:05:00,61.48,61.51,61.38,61.43,32200.0,54.0491,54.0755,53.9612,54.0052,32200.0
2014-01-15 13:10:00,61.43,61.51,61.41,61.5,3500.0,54.0052,54.0755,53.9876,54.0667,3500.0
2014-01-15 13:15:00,61.49,61.5,61.39,61.42,12700.0,54.0579,54.0667,53.97,53.9964,12700.0
2014-01-15 13:20:00,61.41,61.41,61.32,61.33,7300.0,53.9876,53.9876,53.9085,53.9173,7300.0
2014-01-15 13:25:00,61.32,61.35,61.3,61.33,8700.0,53.9085,53.9349,53.8909,53.9173,8700.0
2014-01-15 13:30:00,61.32,61.35,61.3,61.32,12200.0,53.9085,53.9349,53.8909,53.9085,12200.0
2014-01-15 13:35:00,61.32,61.32,61.2,61.27,46900.0,53.9085,53.9085,53.803,53.8645,46900.0
2014-01-15 13:40:00,61.28,61.33,61.25,61.31,15100.0,53.8733,53.9173,53.8469,53.8997,15100.0
2014-01-15 13:45:00,61.3,61.43,61.3,61.4,28700.0,53.8909,54.0052,53.8909,53.9788,28700.0
2014-01-15 13:50:00,61.39,61.5,61.39,61.47,9900.0,53.97,54.0667,53.97,54.0404,9900.0
2014-01-15 13:55:00,61.46,61.51,61.4,61.41,77800.0,54.0316,54.0755,53.9788,53.9876,77800.0
2014-01-15 14:00:00,61.43,61.44,61.3,61.33,31300.0,54.0052,54.014,53.8909,53.9173,31300.0
2014-01-15 14:05:00,61.3,61.41,61.28,61.34,23700.0,53.8909,53.9876,53.8733,53.9261,23700.0
2014-01-15 14:10:00,61.36,61.36,61.27,61.29,14800.0,53.9436,53.9436,53.8645,53.8821,14800.0
2014-01-15 14:15:00,61.29,61.37,61.28,61.31,12200.0,53.8821,53.9524,53.8733,53.8997,12200.0
2014-01-15 14:20:00,61.31,61.39,61.3,61.35,9700.0,53.8997,53.97,53.8909,53.9349,9700.0
2014-01-15 14:25:00,61.37,61.39,61.27,61.3,14500.0,53.9524,53.97,53.8645,53.8909,14500.0
2014-01-15 14:30:00,61.31,61.33,61.24,61.25,21200.0,53.8997,53.9173,53.8382,53.8469,21200.0
2014-01-15 14:35:00,61.26,61.26,61.18,61.25,18500.0,53.8557,53.8557,53.7854,53.8469,18500.0
2014-01-15 14:40:00,61.25,61.31,61.24,61.26,40900.0,53.8469,53.8997,53.8382,53.8557,40900.0
2014-01-15 14:45:00,61.26,61.31,61.25,61.3,39600.0,53.8557,53.8997,53.8469,53.8909,39600.0
2014-01-15 14:50:00,61.3,61.31,61.26,61.29,49500.0,53.8909,53.8997,53.8557,53.8821,49500.0
2014-01-15 14:55:00,61.3,61.32,61.25,61.25,37600.0,53.8909,53.9085,53.8469,53.8469,37600.0
2014-01-15 15:00:00,61.26,61.26,61.15,61.15,20900.0,53.8557,53.8557,53.759,53.759,20900.0
2014-01-15 15:05:00,61.15,61.16,61.1,61.11,33700.0,53.759,53.7678,53.7151,53.7239,33700.0
2014-01-15 15:10:00,61.11,61.11,61.0,61.0,33400.0,53.7239,53.7239,53.6272,53.6272,33400.0
2014-01-15 15:15:00,61.01,61.04,60.98,60.99,44800.0,53.636,53.6623,53.6096,53.6184,44800.0
2014-01-15 15:20:00,60.99,61.0,60.89,60.96,34700.0,53.6184,53.6272,53.5305,53.592,34700.0
2014-01-15 15:25:00,60.96,61.11,60.95,61.07,22300.0,53.592,53.7239,53.5832,53.6887,22300.0
2014-01-15 15:30:00,61.07,61.11,61.04,61.07,31900.0,53.6887,53.7239,53.6623,53.6887,31900.0
2014-01-15 15:35:00,61.06,61.07,60.98,60.99,32600.0,53.6799,53.6887,53.6096,53.6184,32600.0
2014-01-15 15:40:00,60.99,61.03,60.96,61.0,43500.0,53.6184,53.6535,53.592,53.6272,43500.0
2014-01-15 15:45:00,61.0,61.08,60.95,61.07,112900.0,53.6272,53.6975,53.5832,53.6887,112900.0
2014-01-15 15:50:00,61.07,61.17,61.06,61.16,143100.0,53.6887,53.7766,53.6799,53.7678,143100.0
2014-01-15 15:55:00,61.15,61.27,61.11,61.18,228200.0,53.759,53.8645,53.7239,53.7854,228200.0
2014-01-16 09:30:00,61.22,61.5,61.15,61.15,53900.0,53.8206,54.0667,53.759,53.759,53900.0
2014-01-16 09:35:00,61.15,61.16,60.88,61.07,12000.0,53.759,53.7678,53.5217,53.6887,12000.0
2014-01-16 09:40:00,61.11,61.16,60.97,60.98,17600.0,53.7239,53.7678,53.6008,53.6096,17600.0
2014-01-16 09:45:00,60.97,61.0,60.78,60.89,17500.0,53.6008,53.6272,53.4338,53.5305,17500.0
2014-01-16 09:50:00,60.89,60.93,60.77,60.88,12600.0,53.5305,53.5656,53.425,53.5217,12600.0
2014-01-16 09:55:00,60.9,60.94,60.69,60.69,15600.0,53.5392,53.5744,53.3546,53.3546,15600.0
2014-01-16 10:00:00,60.74,61.0,60.73,61.0,18100.0,53.3986,53.6272,53.3898,53.6272,18100.0
2014-01-16 10:05:00,61.02,61.05,60.7,60.75,103500.0,53.6447,53.6711,53.3634,53.4074,103500.0
2014-01-16 10:10:00,60.75,60.79,60.68,60.72,18100.0,53.4074,53.4425,53.3458,53.381,18100.0
2014-01-16 10:15:00,60.72,60.83,60.64,60.83,42100.0,53.381,53.4777,53.3107,53.4777,42100.0
2014-01-16 10:20:00,60.83,60.88,60.69,60.77,19800.0,53.4777,53.5217,53.3546,53.425,19800.0
2014-01-16 10:25:00,60.77,60.82,60.64,60.64,17600.0,53.425,53.4689,53.3107,53.3107,17600.0
2014-01-16 10:30:00,60.66,60.7,60.57,60.57,18300.0,53.3283,53.3634,53.2491,53.2491,18300.0
2014-01-16 10:35:00,60.58,60.58,60.5,60.54,32200.0,53.2579,53.2579,53.1876,53.2228,32200.0
2014-01-16 10:40:00,60.55,60.58,60.5,60.56,24100.0,53.2316,53.2579,53.1876,53.2403,24100.0
2014-01-16 10:45:00,60.55,60.56,60.4,60.42,22100.0,53.2316,53.2403,53.0997,53.1173,22100.0
2014-01-16 10:50:00,60.41,60.42,60.32,60.33,26500.0,53.1085,53.1173,53.0294,53.0381,26500.0
2014-01-16 10:55:00,60.33,60.47,60.33,60.46,31800.0,53.0381,53.1612,53.0381,53.1524,31800.0
2014-01-16 11:00:00,60.45,60.52,60.42,60.45,16600.0,53.1436,53.2052,53.1173,53.1436,16600.0
2014-01-16 11:05:00,60.45,60.45,60.41,60.41,21700.0,53.1436,53.1436,53.1085,53.1085,21700.0
2014-01-16 11:10:00,60.44,60.58,60.4,60.58,35900.0,53.1348,53.2579,53.0997,53.2579,35900.0
2014-01-16 11:15:00,60.58,60.68,60.57,60.6,20900.0,53.2579,53.3458,53.2491,53.2755,20900.0
2014-01-16 11:20:00,60.6,60.6,60.53,60.53,17500.0,53.2755,53.2755,53.214,53.214,17500.0
2014-01-16 11:25:00,60.54,60.54,60.45,60.49,31800.0,53.2228,53.2228,53.1436,53.1788,31800.0
2014-01-16 11:30:00,60.51,60.59,60.45,60.54,33400.0,53.1964,53.2667,53.1436,53.2228,33400.0
2014-01-16 11:35:00,60.57,60.7,60.57,60.7,21600.0,53.2491,53.3634,53.2491,53.3634,21600.0
2014-01-16 11:40:00,60.71,60.75,60.63,60.67,46600.0,53.3722,53.4074,53.3019,53.337,46600.0
2014-01-16 11:45:00,60.7,60.74,60.58,60.62,39400.0,53.3634,53.3986,53.2579,53.2931,39400.0
2014-01-16 11:50:00,60.64,60.65,60.54,60.56,66800.0,53.3107,53.3195,53.2228,53.2403,66800.0
2014-01-16 11:55:00,60.56,60.66,60.52,60.64,62900.0,53.2403,53.3283,53.2052,53.3107,62900.0
2014-01-16 12:00:00,60.63,60.65,60.62,60.62,25800.0,53.3019,53.3195,53.2931,53.2931,25800.0
2014-01-16 12:05:00,60.61,60.65,60.6,60.61,20800.0,53.2843,53.3195,53.2755,53.2843,20800.0
2014-01-16 12:10:00,60.63,60.68,60.6,60.6,10700.0,53.3019,53.3458,53.2755,53.2755,10700.0
2014-01-16 12:15:00,60.6,60.65,60.6,60.6,8000.0,53.2755,53.3195,53.2755,53.2755,8000.0
2014-01-16 12:20:00,60.62,60.62,60.54,60.59,34600.0,53.2931,53.2931,53.2228,53.2667,34600.0
2014-01-16 12:25:00,60.59,60.69,60.59,60.69,23000.0,53.2667,53.3546,53.2667,53.3546,23000.0
2014-01-16 12:30:00,60.69,60.82,60.65,60.81,16300.0,53.3546,53.4689,53.3195,53.4601,16300.0
2014-01-16 12:35:00,60.81,60.81,60.74,60.79,31800.0,53.4601,53.4601,53.3986,53.4425,31800.0
2014-01-16 12:40:00,60.78,60.88,60.78,60.88,8900.0,53.4338,53.5217,53.4338,53.5217,8900.0
2014-01-16 12:45:00,60.88,60.91,60.81,60.85,13700.0,53.5217,53.548,53.4601,53.4953,13700.0
2014-01-16 12:50:00,60.85,60.87,60.84,60.84,10100.0,53.4953,53.5129,53.4865,53.4865,10100.0
2014-01-16 12:55:00,60.84,60.87,60.82,60.84,15300.0,53.4865,53.5129,53.4689,53.4865,15300.0
2014-01-16 13:00:00,60.85,60.87,60.8,60.87,22700.0,53.4953,53.5129,53.4513,53.5129,22700.0
2014-01-16 13:05:00,60.87,60.9,60.85,60.85,14600.0,53.5129,53.5392,53.4953,53.4953,14600.0
2014-01-16 13:10:00,60.86,60.9,60.85,60.89,17200.0,53.5041,53.5392,53.4953,53.5305,17200.0
2014-01-16 13:15:00,60.89,60.93,60.88,60.92,10900.0,53.5305,53.5656,53.5217,53.5568,10900.0
2014-01-16 13:20:00,60.92,60.92,60.81,60.81,11300.0,53.5568,53.5568,53.4601,53.4601,11300.0
2014-01-16 13:25:00,60.79,60.83,60.79,60.82,8800.0,53.4425,53.4777,53.4425,53.4689,8800.0
2014-01-16 13:30:00,60.82,60.82,60.78,60.8,8300.0,53.4689,53.4689,53.4338,53.4513,8300.0
2014-01-16 13:35:00,60.8,60.8,60.64,60.64,21000.0,53.4513,53.4513,53.3107,53.3107,21000.0
2014-01-16 13:40:00,60.63,60.68,60.63,60.67,21100.0,53.3019,53.3458,53.3019,53.337,21100.0
2014-01-16 13:45:00,60.67,60.71,60.62,60.63,14000.0,53.337,53.3722,53.2931,53.3019,14000.0
2014-01-16 13:50:00,60.63,60.75,60.62,60.72,26000.0,53.3019,53.4074,53.2931,53.381,26000.0
2014-01-16 13:55:00,60.72,60.77,60.67,60.67,23700.0,53.381,53.425,53.337,53.337,23700.0
2014-01-16 14:00:00,60.66,60.67,60.62,60.63,10500.0,53.3283,53.337,53.2931,53.3019,10500.0
2014-01-16 14:05:00,60.64,60.65,60.52,60.53,18400.0,53.3107,53.3195,53.2052,53.214,18400.0
2014-01-16 14:10:00,60.54,60.58,60.53,60.56,12700.0,53.2228,53.2579,53.214,53.2403,12700.0
2014-01-16 14:15:00,60.56,60.56,60.45,60.45,123900.0,53.2403,53.2403,53.1436,53.1436,123900.0
2014-01-16 14:20:00,60.44,60.49,60.43,60.45,23400.0,53.1348,53.1788,53.1261,53.1436,23400.0
2014-01-16 14:25:00,60.46,60.52,60.44,60.49,39200.0,53.1524,53.2052,53.1348,53.1788,39200.0
2014-01-16 14:30:00,60.5,60.52,60.41,60.42,15400.0,53.1876,53.2052,53.1085,53.1173,15400.0
2014-01-16 14:35:00,60.42,60.43,60.36,60.39,22700.0,53.1173,53.1261,53.0645,53.0909,22700.0
2014-01-16 14:40:00,60.4,60.41,60.37,60.37,11900.0,53.0997,53.1085,53.0733,53.0733,11900.0
2014-01-16 14:45:00,60.38,60.45,60.37,60.44,12800.0,53.0821,53.1436,53.0733,53.1348,12800.0
2014-01-16 14:50:00,60.44,60.5,60.43,60.48,26900.0,53.1348,53.1876,53.1261,53.17,26900.0
2014-01-16 14:55:00,60.47,60.59,60.46,60.57,107800.0,53.1612,53.2667,53.1524,53.2491,107800.0
2014-01-16 15:00:00,60.57,60.64,60.57,60.61,11200.0,53.2491,53.3107,53.2491,53.2843,11200.0
2014-01-16 15:05:00,60.62,60.63,60.58,60.58,10200.0,53.2931,53.3019,53.2579,53.2579,10200.0
2014-01-16 15:10:00,60.58,60.61,60.56,60.61,17700.0,53.2579,53.2843,53.2403,53.2843,17700.0
2014-01-16 15:15:00,60.6,60.62,60.58,60.59,11900.0,53.2755,53.2931,53.2579,53.2667,11900.0
2014-01-16 15:20:00,60.58,60.64,60.58,60.59,37200.0,53.2579,53.3107,53.2579,53.2667,37200.0
2014-01-16 15:25:00,60.59,60.59,60.51,60.56,106600.0,53.2667,53.2667,53.1964,53.2403,106600.0
2014-01-16 15:30:00,60.55,60.63,60.54,60.58,25900.0,53.2316,53.3019,53.2228,53.2579,25900.0
2014-01-16 15:35:00,60.59,60.63,60.59,60.6,15000.0,53.2667,53.3019,53.2667,53.2755,15000.0
2014-01-16 15:40:00,60.58,60.62,60.57,60.57,13500.0,53.2579,53.2931,53.2491,53.2491,13500.0
2014-01-16 15:45:00,60.58,60.6,60.54,60.57,72400.0,53.2579,53.2755,53.2228,53.2491,72400.0
2014-01-16 15:50:00,60.57,60.59,60.54,60.57,80100.0,53.2491,53.2667,53.2228,53.2491,80100.0
2014-01-16 15:55:00,60.58,60.6,60.56,60.56,104100.0,53.2579,53.2755,53.2403,53.2403,104100.0
2014-01-17 09:30:00,60.76,60.76,60.57,60.61,214100.0,53.4162,53.4162,53.2491,53.2843,214100.0
2014-01-17 09:35:00,60.61,60.72,60.45,60.51,88200.0,53.2843,53.381,53.1436,53.1964,88200.0
2014-01-17 09:40:00,60.49,60.49,60.22,60.25,20700.0,53.1788,53.1788,52.9414,52.9678,20700.0
2014-01-17 09:45:00,60.26,60.27,59.83,59.97,69300.0,52.9766,52.9854,52.5986,52.7217,69300.0
2014-01-17 09:50:00,59.97,60.06,59.83,59.86,167400.0,52.7217,52.8008,52.5986,52.6249,167400.0
2014-01-17 09:55:00,59.91,60.04,59.86,59.89,107700.0,52.6689,52.7832,52.6249,52.6513,107700.0
2014-01-17 10:00:00,59.88,59.96,59.76,59.88,77400.0,52.6425,52.7129,52.537,52.6425,77400.0
2014-01-17 10:05:00,59.9,59.96,59.84,59.9,86000.0,52.6601,52.7129,52.6074,52.6601,86000.0
2014-01-17 10:10:00,59.93,59.94,59.85,59.91,92400.0,52.6865,52.6953,52.6162,52.6689,92400.0
2014-01-17 10:15:00,59.92,59.99,59.91,59.97,48700.0,52.6777,52.7392,52.6689,52.7217,48700.0
2014-01-17 10:20:00,59.98,60.05,59.93,60.02,72900.0,52.7304,52.792,52.6865,52.7656,72900.0
2014-01-17 10:25:00,60.02,60.05,59.95,60.03,53800.0,52.7656,52.792,52.7041,52.7744,53800.0
2014-01-17 10:30:00,60.02,60.06,60.0,60.04,101600.0,52.7656,52.8008,52.748,52.7832,101600.0
2014-01-17 10:35:00,60.03,60.1,60.0,60.02,43500.0,52.7744,52.8359,52.748,52.7656,43500.0
2014-01-17 10:40:00,60.02,60.05,60.0,60.01,37100.0,52.7656,52.792,52.748,52.7568,37100.0
2014-01-17 10:45:00,60.02,60.06,60.0,60.05,45900.0,52.7656,52.8008,52.748,52.792,45900.0
2014-01-17 10:50:00,60.06,60.1,60.0,60.0,50800.0,52.8008,52.8359,52.748,52.748,50800.0
2014-01-17 10:55:00,60.0,60.05,60.0,60.0,52500.0,52.748,52.792,52.748,52.748,52500.0
2014-01-17 11:00:00,60.01,60.03,60.0,60.01,42100.0,52.7568,52.7744,52.748,52.7568,42100.0
2014-01-17 11:05:00,60.02,60.03,60.0,60.02,28700.0,52.7656,52.7744,52.748,52.7656,28700.0
2014-01-17 11:10:00,60.02,60.04,60.0,60.02,34300.0,52.7656,52.7832,52.748,52.7656,34300.0
2014-01-17 11:15:00,60.02,60.05,60.02,60.03,29800.0,52.7656,52.792,52.7656,52.7744,29800.0
2014-01-17 11:20:00,60.03,60.07,60.02,60.05,16700.0,52.7744,52.8096,52.7656,52.792,16700.0
2014-01-17 11:25:00,60.05,60.07,60.03,60.04,25100.0,52.792,52.8096,52.7744,52.7832,25100.0
2014-01-17 11:30:00,60.04,60.07,60.04,60.05,25000.0,52.7832,52.8096,52.7832,52.792,25000.0
2014-01-17 11:35:00,60.04,60.04,60.0,60.0,47700.0,52.7832,52.7832,52.748,52.748,47700.0
2014-01-17 11:40:00,60.0,60.05,60.0,60.0,36100.0,52.748,52.792,52.748,52.748,36100.0
2014-01-17 11:45:00,60.0,60.01,59.87,59.94,102400.0,52.748,52.7568,52.6337,52.6953,102400.0
2014-01-17 11:50:00,59.93,59.96,59.93,59.96,19800.0,52.6865,52.7129,52.6865,52.7129,19800.0
2014-01-17 11:55:00,59.96,60.01,59.96,59.99,22000.0,52.7129,52.7568,52.7129,52.7392,22000.0
2014-01-17 12:00:00,59.99,59.99,59.95,59.99,25500.0,52.7392,52.7392,52.7041,52.7392,25500.0
2014-01-17 12:05:00,59.98,59.99,59.94,59.95,70100.0,52.7304,52.7392,52.6953,52.7041,70100.0
2014-01-17 12:10:00,59.95,59.96,59.94,59.96,17300.0,52.7041,52.7129,52.6953,52.7129,17300.0
2014-01-17 12:15:00,59.96,59.97,59.94,59.95,12700.0,52.7129,52.7217,52.6953,52.7041,12700.0
2014-01-17 12:20:00,59.94,59.96,59.92,59.93,13500.0,52.6953,52.7129,52.6777,52.6865,13500.0
2014-01-17 12:25:00,59.94,59.96,59.93,59.95,19100.0,52.6953,52.7129,52.6865,52.7041,19100.0
2014-01-17 12:30:00,59.96,59.99,59.95,59.99,4600.0,52.7129,52.7392,52.7041,52.7392,4600.0
2014-01-17 12:35:00,59.99,59.99,59.92,59.92,14700.0,52.7392,52.7392,52.6777,52.6777,14700.0
2014-01-17 12:40:00,59.93,59.96,59.93,59.96,1800.0,52.6865,52.7129,52.6865,52.7129,1800.0
2014-01-17 12:45:00,59.94,59.96,59.92,59.94,7800.0,52.6953,52.7129,52.6777,52.6953,7800.0
2014-01-17 12:50:00,59.93,59.94,59.92,59.94,5000.0,52.6865,52.6953,52.6777,52.6953,5000.0
2014-01-17 12:55:00,59.94,59.94,59.79,59.88,24600.0,52.6953,52.6953,52.5634,52.6425,24600.0
2014-01-17 13:00:00,59.88,59.94,59.88,59.93,32900.0,52.6425,52.6953,52.6425,52.6865,32900.0
2014-01-17 13:05:00,59.93,59.98,59.91,59.93,71000.0,52.6865,52.7304,52.6689,52.6865,71000.0
2014-01-17 13:10:00,59.93,59.96,59.9,59.93,73200.0,52.6865,52.7129,52.6601,52.6865,73200.0
2014-01-17 13:15:00,59.93,59.95,59.86,59.94,39500.0,52.6865,52.7041,52.6249,52.6953,39500.0
2014-01-17 13:20:00,59.93,59.94,59.91,59.91,10300.0,52.6865,52.6953,52.6689,52.6689,10300.0
2014-01-17 13:25:00,59.92,59.94,59.91,59.91,19300.0,52.6777,52.6953,52.6689,52.6689,19300.0
2014-01-17 13:30:00,59.91,59.92,59.84,59.91,21000.0,52.6689,52.6777,52.6074,52.6689,21000.0
2014-01-17 13:35:00,59.91,59.93,59.89,59.89,10200.0,52.6689,52.6865,52.6513,52.6513,10200.0
2014-01-17 13:40:00,59.88,59.93,59.88,59.9,8900.0,52.6425,52.6865,52.6425,52.6601,8900.0
2014-01-17 13:45:00,59.9,59.93,59.88,59.93,12900.0,52.6601,52.6865,52.6425,52.6865,12900.0
2014-01-17 13:50:00,59.92,59.97,59.92,59.97,21900.0,52.6777,52.7217,52.6777,52.7217,21900.0
2014-01-17 13:55:00,59.97,59.99,59.96,59.99,11100.0,52.7217,52.7392,52.7129,52.7392,11100.0
2014-01-17 14:00:00,59.98,60.05,59.97,59.99,130800.0,52.7304,52.792,52.7217,52.7392,130800.0
2014-01-17 14:05:00,59.99,60.04,59.98,60.04,52200.0,52.7392,52.7832,52.7304,52.7832,52200.0
2014-01-17 14:10:00,60.04,60.09,60.03,60.08,34300.0,52.7832,52.8271,52.7744,52.8184,34300.0
2014-01-17 14:15:00,60.08,60.11,60.04,60.05,88100.0,52.8184,52.8447,52.7832,52.792,88100.0
2014-01-17 14:20:00,60.05,60.63,60.05,60.6,161200.0,52.792,53.3019,52.792,53.2755,161200.0
2014-01-17 14:25:00,60.59,61.18,60.55,60.67,689600.0,53.2667,53.7854,53.2316,53.337,689600.0
2014-01-17 14:30:00,60.67,61.23,60.43,61.18,745800.0,53.337,53.8294,53.1261,53.7854,745800.0
2014-01-17 14:35:00,61.2,61.31,60.8,60.9,784300.0,53.803,53.8997,53.4513,53.5392,784300.0
2014-01-17 14:40:00,60.91,61.2,60.65,60.71,337900.0,53.548,53.803,53.3195,53.3722,337900.0
2014-01-17 14:45:00,60.7,60.86,60.66,60.74,135500.0,53.3634,53.5041,53.3283,53.3986,135500.0
2014-01-17 14:50:00,60.75,60.76,60.63,60.67,150600.0,53.4074,53.4162,53.3019,53.337,150600.0
2014-01-17 14:55:00,60.68,60.77,60.61,60.74,147800.0,53.3458,53.425,53.2843,53.3986,147800.0
2014-01-17 15:00:00,60.74,60.77,60.6,60.6,123800.0,53.3986,53.425,53.2755,53.2755,123800.0
2014-01-17 15:05:00,60.6,60.67,60.57,60.59,91400.0,53.2755,53.337,53.2491,53.2667,91400.0
2014-01-17 15:10:00,60.57,60.57,60.32,60.39,94100.0,53.2491,53.2491,53.0294,53.0909,94100.0
2014-01-17 15:15:00,60.39,60.43,60.26,60.27,72100.0,53.0909,53.1261,52.9766,52.9854,72100.0
2014-01-17 15:20:00,60.27,60.29,60.23,60.28,79400.0,52.9854,53.003,52.9502,52.9942,79400.0
2014-01-17 15:25:00,60.27,60.27,60.15,60.15,65500.0,52.9854,52.9854,52.8799,52.8799,65500.0
2014-01-17 15:30:00,60.17,60.25,60.07,60.12,106200.0,52.8975,52.9678,52.8096,52.8535,106200.0
2014-01-17 15:35:00,60.12,60.19,60.07,60.07,63200.0,52.8535,52.9151,52.8096,52.8096,63200.0
2014-01-17 15:40:00,60.08,60.22,60.05,60.22,56300.0,52.8184,52.9414,52.792,52.9414,56300.0
2014-01-17 15:45:00,60.21,60.23,60.09,60.19,120400.0,52.9326,52.9502,52.8271,52.9151,120400.0
2014-01-17 15:50:00,60.19,60.26,60.17,60.22,199600.0,52.9151,52.9766,52.8975,52.9414,199600.0
2014-01-17 15:55:00,60.22,60.23,60.0,60.09,257300.0,52.9414,52.9502,52.748,52.8271,257300.0
2014-01-21 09:30:00,60.18,60.41,60.12,60.28,71300.0,52.9063,53.1085,52.8535,52.9942,71300.0
2014-01-21 09:35:00,60.29,60.3,59.64,59.66,70600.0,53.003,53.0118,52.4315,52.4491,70600.0
2014-01-21 09:40:00,59.65,59.89,59.45,59.61,127200.0,52.4403,52.6513,52.2645,52.4052,127200.0
2014-01-21 09:45:00,59.67,59.93,59.54,59.58,115400.0,52.4579,52.6865,52.3436,52.3788,115400.0
2014-01-21 09:50:00,59.58,59.73,59.36,59.41,98900.0,52.3788,52.5107,52.1854,52.2293,98900.0
2014-01-21 09:55:00,59.4,59.4,59.11,59.38,67000.0,52.2205,52.2205,51.9656,52.203,67000.0
2014-01-21 10:00:00,59.39,59.39,59.18,59.35,90700.0,52.2118,52.2118,52.0271,52.1766,90700.0
2014-01-21 10:05:00,59.33,59.58,59.33,59.46,80500.0,52.159,52.3788,52.159,52.2733,80500.0
2014-01-21 10:10:00,59.46,59.46,59.09,59.14,85600.0,52.2733,52.2733,51.948,51.992,85600.0
2014-01-21 10:15:00,59.15,59.15,59.05,59.11,39000.0,52.0008,52.0008,51.9129,51.9656,39000.0
2014-01-21 10:20:00,59.1,59.11,59.02,59.05,35500.0,51.9568,51.9656,51.8865,51.9129,35500.0
2014-01-21 10:25:00,59.05,59.11,58.87,58.9,46500.0,51.9129,51.9656,51.7546,51.781,46500.0
2014-01-21 10:30:00,58.9,58.93,58.76,58.81,83000.0,51.781,51.8074,51.6579,51.7019,83000.0
2014-01-21 10:35:00,58.83,59.0,58.83,58.99,28800.0,51.7194,51.8689,51.7194,51.8601,28800.0
2014-01-21 10:40:00,58.99,59.16,58.96,59.08,34500.0,51.8601,52.0096,51.8337,51.9392,34500.0
2014-01-21 10:45:00,59.08,59.14,59.06,59.12,18500.0,51.9392,51.992,51.9216,51.9744,18500.0
2014-01-21 10:50:00,59.13,59.21,59.1,59.19,33700.0,51.9832,52.0535,51.9568,52.0359,33700.0
2014-01-21 10:55:00,59.2,59.23,59.14,59.14,20700.0,52.0447,52.0711,51.992,51.992,20700.0
2014-01-21 11:00:00,59.16,59.21,59.15,59.2,15100.0,52.0096,52.0535,52.0008,52.0447,15100.0
2014-01-21 11:05:00,59.2,59.2,58.86,58.86,75300.0,52.0447,52.0447,51.7458,51.7458,75300.0
2014-01-21 11:10:00,58.87,58.87,58.68,58.76,38200.0,51.7546,51.7546,51.5876,51.6579,38200.0
2014-01-21 11:15:00,58.76,58.95,58.76,58.91,36200.0,51.6579,51.8249,51.6579,51.7898,36200.0
2014-01-21 11:20:00,58.91,59.06,58.9,59.06,41600.0,51.7898,51.9216,51.781,51.9216,41600.0
2014-01-21 11:25:00,59.06,59.12,59.02,59.12,39600.0,51.9216,51.9744,51.8865,51.9744,39600.0
2014-01-21 11:30:00,59.12,59.17,59.05,59.12,35700.0,51.9744,52.0183,51.9129,51.9744,35700.0
2014-01-21 11:35:00,59.11,59.16,59.02,59.05,24800.0,51.9656,52.0096,51.8865,51.9129,24800.0
2014-01-21 11:40:00,59.05,59.05,58.9,58.93,10900.0,51.9129,51.9129,51.781,51.8074,10900.0
2014-01-21 11:45:00,58.96,58.99,58.9,58.97,12400.0,51.8337,51.8601,51.781,51.8425,12400.0
2014-01-21 11:50:00,58.97,58.97,58.88,58.95,15400.0,51.8425,51.8425,51.7634,51.8249,15400.0
2014-01-21 11:55:00,58.95,59.05,58.95,59.05,9800.0,51.8249,51.9129,51.8249,51.9129,9800.0
2014-01-21 12:00:00,59.03,59.03,58.95,58.98,11200.0,51.8953,51.8953,51.8249,51.8513,11200.0
2014-01-21 12:05:00,58.98,59.05,58.96,59.04,17400.0,51.8513,51.9129,51.8337,51.9041,17400.0
2014-01-21 12:10:00,59.02,59.03,58.99,59.03,9400.0,51.8865,51.8953,51.8601,51.8953,9400.0
2014-01-21 12:15:00,59.03,59.13,59.03,59.06,21900.0,51.8953,51.9832,51.8953,51.9216,21900.0
2014-01-21 12:20:00,59.08,59.18,59.08,59.18,20700.0,51.9392,52.0271,51.9392,52.0271,20700.0
2014-01-21 12:25:00,59.18,59.19,59.15,59.15,10700.0,52.0271,52.0359,52.0008,52.0008,10700.0
2014-01-21 12:30:00,59.16,59.16,59.11,59.11,14500.0,52.0096,52.0096,51.9656,51.9656,14500.0
2014-01-21 12:35:00,59.11,59.14,59.11,59.13,13000.0,51.9656,51.992,51.9656,51.9832,13000.0
2014-01-21 12:40:00,59.14,59.18,59.13,59.18,40400.0,51.992,52.0271,51.9832,52.0271,40400.0
2014-01-21 12:45:00,59.18,59.28,59.17,59.28,37900.0,52.0271,52.1151,52.0183,52.1151,37900.0
2014-01-21 12:50:00,59.28,59.36,59.27,59.35,38200.0,52.1151,52.1854,52.1063,52.1766,38200.0
2014-01-21 12:55:00,59.35,59.41,59.35,59.4,44000.0,52.1766,52.2293,52.1766,52.2205,44000.0
2014-01-21 13:00:00,59.41,59.51,59.39,59.51,31400.0,52.2293,52.3173,52.2118,52.3173,31400.0
2014-01-21 13:05:00,59.51,59.53,59.43,59.48,102100.0,52.3173,52.3348,52.2469,52.2909,102100.0
2014-01-21 13:10:00,59.47,59.48,59.35,59.37,23900.0,52.2821,52.2909,52.1766,52.1942,23900.0
2014-01-21 13:15:00,59.37,59.38,59.18,59.2,44900.0,52.1942,52.203,52.0271,52.0447,44900.0
2014-01-21 13:20:00,59.21,59.22,59.13,59.13,15700.0,52.0535,52.0623,51.9832,51.9832,15700.0
2014-01-21 13:25:00,59.12,59.17,59.11,59.14,15300.0,51.9744,52.0183,51.9656,51.992,15300.0
2014-01-21 13:30:00,59.14,59.18,59.12,59.15,39800.0,51.992,52.0271,51.9744,52.0008,39800.0
2014-01-21 13:35:00,59.15,59.16,59.14,59.16,9100.0,52.0008,52.0096,51.992,52.0096,9100.0
2014-01-21 13:40:00,59.15,59.16,59.09,59.13,45700.0,52.0008,52.0096,51.948,51.9832,45700.0
2014-01-21 13:45:00,59.12,59.16,59.1,59.1,26800.0,51.9744,52.0096,51.9568,51.9568,26800.0
2014-01-21 13:50:00,59.11,59.14,59.07,59.14,25700.0,51.9656,51.992,51.9304,51.992,25700.0
2014-01-21 13:55:00,59.12,59.12,59.03,59.05,26900.0,51.9744,51.9744,51.8953,51.9129,26900.0
2014-01-21 14:00:00,59.06,59.09,59.05,59.09,15300.0,51.9216,51.948,51.9129,51.948,15300.0
2014-01-21 14:05:00,59.09,59.09,59.04,59.04,20100.0,51.948,51.948,51.9041,51.9041,20100.0
2014-01-21 14:10:00,59.04,59.04,58.98,58.99,23200.0,51.9041,51.9041,51.8513,51.8601,23200.0
2014-01-21 14:15:00,59.0,59.03,58.98,59.02,14100.0,51.8689,51.8953,51.8513,51.8865,14100.0
2014-01-21 14:20:00,59.0,59.01,58.95,58.95,14900.0,51.8689,51.8777,51.8249,51.8249,14900.0
2014-01-21 14:25:00,58.95,58.97,58.95,58.96,16700.0,51.8249,51.8425,51.8249,51.8337,16700.0
2014-01-21 14:30:00,58.95,58.99,58.91,58.96,14500.0,51.8249,51.8601,51.7898,51.8337,14500.0
2014-01-21 14:35:00,58.95,58.98,58.94,58.94,14300.0,51.8249,51.8513,51.8161,51.8161,14300.0
2014-01-21 14:40:00,58.95,58.98,58.94,58.98,19000.0,51.8249,51.8513,51.8161,51.8513,19000.0
2014-01-21 14:45:00,58.97,58.97,58.91,58.91,22200.0,51.8425,51.8425,51.7898,51.7898,22200.0
2014-01-21 14:50:00,58.91,58.92,58.8,58.86,21400.0,51.7898,51.7986,51.6931,51.7458,21400.0
2014-01-21 14:55:00,58.86,58.87,58.81,58.82,24400.0,51.7458,51.7546,51.7019,51.7106,24400.0
2014-01-21 15:00:00,58.82,58.83,58.77,58.82,21600.0,51.7106,51.7194,51.6667,51.7106,21600.0
2014-01-21 15:05:00,58.82,58.85,58.67,58.7,58100.0,51.7106,51.737,51.5788,51.6052,58100.0
2014-01-21 15:10:00,58.7,58.7,58.63,58.67,41400.0,51.6052,51.6052,51.5436,51.5788,41400.0
2014-01-21 15:15:00,58.67,58.73,58.67,58.72,29900.0,51.5788,51.6315,51.5788,51.6227,29900.0
2014-01-21 15:20:00,58.72,58.77,58.68,58.68,45900.0,51.6227,51.6667,51.5876,51.5876,45900.0
2014-01-21 15:25:00,58.68,58.68,58.58,58.62,36200.0,51.5876,51.5876,51.4997,51.5348,36200.0
2014-01-21 15:30:00,58.62,58.68,58.61,58.65,44200.0,51.5348,51.5876,51.526,51.5612,44200.0
2014-01-21 15:35:00,58.65,58.67,58.61,58.62,68800.0,51.5612,51.5788,51.526,51.5348,68800.0
2014-01-21 15:40:00,58.62,58.66,58.58,58.63,100900.0,51.5348,51.57,51.4997,51.5436,100900.0
2014-01-21 15:45:00,58.63,58.76,58.6,58.62,150000.0,51.5436,51.6579,51.5172,51.5348,150000.0
2014-01-21 15:50:00,58.62,58.64,58.52,58.54,166300.0,51.5348,51.5524,51.4469,51.4645,166300.0
2014-01-21 15:55:00,58.53,58.71,58.53,58.68,301000.0,51.4557,51.6139,51.4557,51.5876,301000.0
2014-01-22 09:30:00,58.55,58.61,58.2,58.37,104300.0,51.4733,51.526,51.1656,51.315,104300.0
2014-01-22 09:35:00,58.37,58.57,58.31,58.35,70000.0,51.315,51.4909,51.2623,51.2975,70000.0
2014-01-22 09:40:00,58.33,58.42,58.18,58.19,85600.0,51.2799,51.359,51.148,51.1568,85600.0
2014-01-22 09:45:00,58.19,58.2,58.11,58.18,110000.0,51.1568,51.1656,51.0865,51.148,110000.0
2014-01-22 09:50:00,58.19,58.2,57.85,57.88,139000.0,51.1568,51.1656,50.8579,50.8843,139000.0
2014-01-22 09:55:00,57.88,58.09,57.72,57.74,125000.0,50.8843,51.0689,50.7436,50.7612,125000.0
2014-01-22 10:00:00,57.74,57.97,57.74,57.95,170300.0,50.7612,50.9634,50.7612,50.9458,170300.0
2014-01-22 10:05:00,57.95,57.95,57.84,57.91,106000.0,50.9458,50.9458,50.8491,50.9106,106000.0
2014-01-22 10:10:00,57.92,57.93,57.82,57.83,81200.0,50.9194,50.9282,50.8315,50.8403,81200.0
2014-01-22 10:15:00,57.83,57.85,57.72,57.84,64100.0,50.8403,50.8579,50.7436,50.8491,64100.0
2014-01-22 10:20:00,57.84,57.85,57.78,57.8,62700.0,50.8491,50.8579,50.7964,50.8139,62700.0
2014-01-22 10:25:00,57.8,57.98,57.8,57.98,81700.0,50.8139,50.9722,50.8139,50.9722,81700.0
2014-01-22 10:30:00,57.98,58.0,57.93,57.95,49600.0,50.9722,50.9898,50.9282,50.9458,49600.0
2014-01-22 10:35:00,57.96,57.98,57.93,57.97,94900.0,50.9546,50.9722,50.9282,50.9634,94900.0
2014-01-22 10:40:00,57.97,58.22,57.95,58.07,109000.0,50.9634,51.1832,50.9458,51.0513,109000.0
2014-01-22 10:45:00,58.07,58.14,58.01,58.04,247200.0,51.0513,51.1128,50.9986,51.0249,247200.0
2014-01-22 10:50:00,58.05,58.07,57.94,57.96,64600.0,51.0337,51.0513,50.937,50.9546,64600.0
2014-01-22 10:55:00,57.96,58.03,57.92,57.95,48200.0,50.9546,51.0161,50.9194,50.9458,48200.0
2014-01-22 11:00:00,57.96,58.01,57.93,57.97,35900.0,50.9546,50.9986,50.9282,50.9634,35900.0
2014-01-22 11:05:00,57.97,58.02,57.97,57.97,27700.0,50.9634,51.0073,50.9634,50.9634,27700.0
2014-01-22 11:10:00,57.98,58.03,57.95,57.95,36100.0,50.9722,51.0161,50.9458,50.9458,36100.0
2014-01-22 11:15:00,57.94,57.98,57.93,57.98,59400.0,50.937,50.9722,50.9282,50.9722,59400.0
2014-01-22 11:20:00,57.99,58.07,57.99,58.05,93900.0,50.981,51.0513,50.981,51.0337,93900.0
2014-01-22 11:25:00,58.04,58.05,57.96,57.96,51200.0,51.0249,51.0337,50.9546,50.9546,51200.0
2014-01-22 11:30:00,57.96,58.0,57.96,58.0,36200.0,50.9546,50.9898,50.9546,50.9898,36200.0
2014-01-22 11:35:00,58.01,58.01,57.96,57.97,25400.0,50.9986,50.9986,50.9546,50.9634,25400.0
2014-01-22 11:40:00,57.96,58.0,57.92,57.99,23400.0,50.9546,50.9898,50.9194,50.981,23400.0
2014-01-22 11:45:00,57.99,58.02,57.97,57.99,23900.0,50.981,51.0073,50.9634,50.981,23900.0
2014-01-22 11:50:00,57.98,58.06,57.98,58.0,31000.0,50.9722,51.0425,50.9722,50.9898,31000.0
2014-01-22 11:55:00,58.0,58.03,57.91,57.93,43500.0,50.9898,51.0161,50.9106,50.9282,43500.0
2014-01-22 12:00:00,57.92,57.93,57.89,57.92,23800.0,50.9194,50.9282,50.8931,50.9194,23800.0
2014-01-22 12:05:00,57.92,57.99,57.92,57.99,18300.0,50.9194,50.981,50.9194,50.981,18300.0
2014-01-22 12:10:00,57.99,58.08,57.99,58.08,27900.0,50.981,51.0601,50.981,51.0601,27900.0
2014-01-22 12:15:00,58.08,58.09,57.99,58.01,34900.0,51.0601,51.0689,50.981,50.9986,34900.0
2014-01-22 12:20:00,58.01,58.03,57.98,58.03,26400.0,50.9986,51.0161,50.9722,51.0161,26400.0
2014-01-22 12:25:00,58.03,58.13,58.03,58.1,15300.0,51.0161,51.104,51.0161,51.0777,15300.0
2014-01-22 12:30:00,58.11,58.11,57.97,57.98,64400.0,51.0865,51.0865,50.9634,50.9722,64400.0
2014-01-22 12:35:00,57.99,58.05,57.98,58.05,75900.0,50.981,51.0337,50.9722,51.0337,75900.0
2014-01-22 12:40:00,58.05,58.05,57.98,58.03,37900.0,51.0337,51.0337,50.9722,51.0161,37900.0
2014-01-22 12:45:00,58.02,58.04,58.01,58.02,27300.0,51.0073,51.0249,50.9986,51.0073,27300.0
2014-01-22 12:50:00,58.02,58.03,58.0,58.0,32900.0,51.0073,51.0161,50.9898,50.9898,32900.0
2014-01-22 12:55:00,58.0,58.01,57.99,58.0,32000.0,50.9898,50.9986,50.981,50.9898,32000.0
2014-01-22 13:00:00,58.01,58.01,57.97,57.98,33000.0,50.9986,50.9986,50.9634,50.9722,33000.0
2014-01-22 13:05:00,57.99,58.02,57.99,58.0,34700.0,50.981,51.0073,50.981,50.9898,34700.0
2014-01-22 13:10:00,58.0,58.13,58.0,58.12,35800.0,50.9898,51.104,50.9898,51.0953,35800.0
2014-01-22 13:15:00,58.12,58.17,58.12,58.17,31500.0,51.0953,51.1392,51.0953,51.1392,31500.0
2014-01-22 13:20:00,58.16,58.18,58.1,58.11,39100.0,51.1304,51.148,51.0777,51.0865,39100.0
2014-01-22 13:25:00,58.1,58.15,58.1,58.11,45200.0,51.0777,51.1216,51.0777,51.0865,45200.0
2014-01-22 13:30:00,58.12,58.12,57.99,57.99,21300.0,51.0953,51.0953,50.981,50.981,21300.0
2014-01-22 13:35:00,58.0,58.0,57.94,57.98,14300.0,50.9898,50.9898,50.937,50.9722,14300.0
2014-01-22 13:40:00,57.99,57.99,57.94,57.98,20100.0,50.981,50.981,50.937,50.9722,20100.0
2014-01-22 13:45:00,57.98,58.07,57.98,58.05,49900.0,50.9722,51.0513,50.9722,51.0337,49900.0
2014-01-22 13:50:00,58.05,58.15,58.04,58.15,36500.0,51.0337,51.1216,51.0249,51.1216,36500.0
2014-01-22 13:55:00,58.14,58.16,58.11,58.14,31400.0,51.1128,51.1304,51.0865,51.1128,31400.0
2014-01-22 14:00:00,58.15,58.15,58.12,58.15,20900.0,51.1216,51.1216,51.0953,51.1216,20900.0
2014-01-22 14:05:00,58.15,58.15,58.12,58.14,26300.0,51.1216,51.1216,51.0953,51.1128,26300.0
2014-01-22 14:10:00,58.14,58.18,58.12,58.18,57500.0,51.1128,51.148,51.0953,51.148,57500.0
2014-01-22 14:15:00,58.18,58.2,58.14,58.16,56100.0,51.148,51.1656,51.1128,51.1304,56100.0
2014-01-22 14:20:00,58.16,58.16,58.11,58.13,20500.0,51.1304,51.1304,51.0865,51.104,20500.0
2014-01-22 14:25:00,58.14,58.14,58.06,58.06,72900.0,51.1128,51.1128,51.0425,51.0425,72900.0
2014-01-22 14:30:00,58.07,58.14,58.07,58.14,50200.0,51.0513,51.1128,51.0513,51.1128,50200.0
2014-01-22 14:35:00,58.14,58.16,58.11,58.13,20100.0,51.1128,51.1304,51.0865,51.104,20100.0
2014-01-22 14:40:00,58.12,58.16,58.09,58.09,21400.0,51.0953,51.1304,51.0689,51.0689,21400.0
2014-01-22 14:45:00,58.1,58.11,58.04,58.07,59300.0,51.0777,51.0865,51.0249,51.0513,59300.0
2014-01-22 14:50:00,58.07,58.1,58.06,58.08,45500.0,51.0513,51.0777,51.0425,51.0601,45500.0
2014-01-22 14:55:00,58.08,58.14,58.08,58.1,26900.0,51.0601,51.1128,51.0601,51.0777,26900.0
2014-01-22 15:00:00,58.11,58.11,58.08,58.08,36200.0,51.0865,51.0865,51.0601,51.0601,36200.0
2014-01-22 15:05:00,58.09,58.1,58.07,58.07,67600.0,51.0689,51.0777,51.0513,51.0513,67600.0
2014-01-22 15:10:00,58.09,58.1,58.08,58.09,71300.0,51.0689,51.0777,51.0601,51.0689,71300.0
2014-01-22 15:15:00,58.09,58.1,58.04,58.05,40500.0,51.0689,51.0777,51.0249,51.0337,40500.0
2014-01-22 15:20:00,58.05,58.07,58.03,58.05,38900.0,51.0337,51.0513,51.0161,51.0337,38900.0
2014-01-22 15:25:00,58.05,58.05,58.01,58.05,50100.0,51.0337,51.0337,50.9986,51.0337,50100.0
2014-01-22 15:30:00,58.05,58.06,58.04,58.05,42700.0,51.0337,51.0425,51.0249,51.0337,42700.0
2014-01-22 15:35:00,58.06,58.12,58.05,58.11,67800.0,51.0425,51.0953,51.0337,51.0865,67800.0
2014-01-22 15:40:00,58.12,58.13,58.03,58.04,92100.0,51.0953,51.104,51.0161,51.0249,92100.0
2014-01-22 15:45:00,58.05,58.12,58.04,58.07,144300.0,51.0337,51.0953,51.0249,51.0513,144300.0
2014-01-22 15:50:00,58.07,58.07,58.01,58.01,135000.0,51.0513,51.0513,50.9986,50.9986,135000.0
2014-01-22 15:55:00,58.01,58.05,57.95,57.95,381500.0,50.9986,51.0337,50.9458,50.9458,381500.0
2014-01-23 09:30:00,57.96,57.99,57.6,57.82,46100.0,50.9546,50.981,50.6381,50.8315,46100.0
2014-01-23 09:35:00,57.8,57.82,57.58,57.59,44800.0,50.8139,50.8315,50.6205,50.6293,44800.0
2014-01-23 09:40:00,57.6,57.75,57.51,57.57,28500.0,50.6381,50.77,50.559,50.6117,28500.0
2014-01-23 09:45:00,57.56,57.62,57.4,57.61,66500.0,50.6029,50.6557,50.4623,50.6469,66500.0
2014-01-23 09:50:00,57.6,57.63,57.48,57.49,48000.0,50.6381,50.6645,50.5326,50.5414,48000.0
2014-01-23 09:55:00,57.48,57.5,57.4,57.45,53600.0,50.5326,50.5502,50.4623,50.5062,53600.0
2014-01-23 10:00:00,57.44,57.63,57.39,57.57,116600.0,50.4974,50.6645,50.4535,50.6117,116600.0
2014-01-23 10:05:00,57.57,57.57,57.34,57.54,46600.0,50.6117,50.6117,50.4095,50.5854,46600.0
2014-01-23 10:10:00,57.54,57.58,57.42,57.56,74400.0,50.5854,50.6205,50.4799,50.6029,74400.0
2014-01-23 10:15:00,57.56,57.66,57.5,57.65,82300.0,50.6029,50.6909,50.5502,50.6821,82300.0
2014-01-23 10:20:00,57.66,57.74,57.64,57.72,50100.0,50.6909,50.7612,50.6733,50.7436,50100.0
2014-01-23 10:25:00,57.73,57.73,57.55,57.55,25800.0,50.7524,50.7524,50.5941,50.5941,25800.0
2014-01-23 10:30:00,57.54,57.58,57.5,57.58,11400.0,50.5854,50.6205,50.5502,50.6205,11400.0
2014-01-23 10:35:00,57.6,57.7,57.59,57.64,44900.0,50.6381,50.726,50.6293,50.6733,44900.0
2014-01-23 10:40:00,57.63,57.64,57.53,57.64,26000.0,50.6645,50.6733,50.5766,50.6733,26000.0
2014-01-23 10:45:00,57.63,57.71,57.59,57.69,15900.0,50.6645,50.7348,50.6293,50.7172,15900.0
2014-01-23 10:50:00,57.68,57.68,57.62,57.64,18400.0,50.7084,50.7084,50.6557,50.6733,18400.0
2014-01-23 10:55:00,57.64,57.66,57.62,57.62,13900.0,50.6733,50.6909,50.6557,50.6557,13900.0
2014-01-23 11:00:00,57.61,57.65,57.56,57.58,30000.0,50.6469,50.6821,50.6029,50.6205,30000.0
2014-01-23 11:05:00,57.57,57.65,57.57,57.62,14600.0,50.6117,50.6821,50.6117,50.6557,14600.0
2014-01-23 11:10:00,57.62,57.64,57.58,57.58,18200.0,50.6557,50.6733,50.6205,50.6205,18200.0
2014-01-23 11:15:00,57.58,57.6,57.53,57.53,25800.0,50.6205,50.6381,50.5766,50.5766,25800.0
2014-01-23 11:20:00,57.55,57.6,57.47,57.59,98800.0,50.5941,50.6381,50.5238,50.6293,98800.0
2014-01-23 11:25:00,57.58,57.58,57.53,57.58,31400.0,50.6205,50.6205,50.5766,50.6205,31400.0
2014-01-23 11:30:00,57.56,57.6,57.55,57.56,8500.0,50.6029,50.6381,50.5941,50.6029,8500.0
2014-01-23 11:35:00,57.56,57.64,57.54,57.57,25600.0,50.6029,50.6733,50.5854,50.6117,25600.0
2014-01-23 11:40:00,57.57,57.62,57.57,57.62,7500.0,50.6117,50.6557,50.6117,50.6557,7500.0
2014-01-23 11:45:00,57.62,57.63,57.55,57.55,10200.0,50.6557,50.6645,50.5941,50.5941,10200.0
2014-01-23 11:50:00,57.55,57.62,57.53,57.6,10700.0,50.5941,50.6557,50.5766,50.6381,10700.0
2014-01-23 11:55:00,57.6,57.67,57.6,57.62,10200.0,50.6381,50.6996,50.6381,50.6557,10200.0
2014-01-23 12:00:00,57.61,57.63,57.55,57.56,12800.0,50.6469,50.6645,50.5941,50.6029,12800.0
2014-01-23 12:05:00,57.56,57.6,57.53,57.57,16300.0,50.6029,50.6381,50.5766,50.6117,16300.0
2014-01-23 12:10:00,57.56,57.57,57.51,57.51,8500.0,50.6029,50.6117,50.559,50.559,8500.0
2014-01-23 12:15:00,57.52,57.6,57.52,57.54,8300.0,50.5678,50.6381,50.5678,50.5854,8300.0
2014-01-23 12:20:00,57.54,57.54,57.45,57.46,11800.0,50.5854,50.5854,50.5062,50.515,11800.0
2014-01-23 12:25:00,57.46,57.48,57.4,57.45,9000.0,50.515,50.5326,50.4623,50.5062,9000.0
2014-01-23 12:30:00,57.44,57.44,57.36,57.38,10700.0,50.4974,50.4974,50.4271,50.4447,10700.0
2014-01-23 12:35:00,57.38,57.48,57.38,57.45,29600.0,50.4447,50.5326,50.4447,50.5062,29600.0
2014-01-23 12:40:00,57.44,57.52,57.43,57.51,24800.0,50.4974,50.5678,50.4887,50.559,24800.0
2014-01-23 12:45:00,57.51,57.55,57.51,57.55,1100.0,50.559,50.5941,50.559,50.5941,1100.0
2014-01-23 12:50:00,57.55,57.57,57.53,57.53,9100.0,50.5941,50.6117,50.5766,50.5766,9100.0
2014-01-23 12:55:00,57.54,57.54,57.47,57.52,16400.0,50.5854,50.5854,50.5238,50.5678,16400.0
2014-01-23 13:00:00,57.51,57.52,57.44,57.44,12500.0,50.559,50.5678,50.4974,50.4974,12500.0
2014-01-23 13:05:00,57.45,57.49,57.45,57.46,4100.0,50.5062,50.5414,50.5062,50.515,4100.0
2014-01-23 13:10:00,57.45,57.51,57.45,57.5,20100.0,50.5062,50.559,50.5062,50.5502,20100.0
2014-01-23 13:15:00,57.51,57.51,57.46,57.48,8200.0,50.559,50.559,50.515,50.5326,8200.0
2014-01-23 13:20:00,57.47,57.51,57.47,57.5,6100.0,50.5238,50.559,50.5238,50.5502,6100.0
2014-01-23 13:25:00,57.49,57.5,57.4,57.45,10600.0,50.5414,50.5502,50.4623,50.5062,10600.0
2014-01-23 13:30:00,57.45,57.45,57.38,57.43,13900.0,50.5062,50.5062,50.4447,50.4887,13900.0
2014-01-23 13:35:00,57.43,57.44,57.41,57.42,7400.0,50.4887,50.4974,50.4711,50.4799,7400.0
2014-01-23 13:40:00,57.42,57.44,57.32,57.33,21500.0,50.4799,50.4974,50.3919,50.4007,21500.0
2014-01-23 13:45:00,57.34,57.38,57.32,57.35,12200.0,50.4095,50.4447,50.3919,50.4183,12200.0
2014-01-23 13:50:00,57.35,57.46,57.35,57.44,20000.0,50.4183,50.515,50.4183,50.4974,20000.0
2014-01-23 13:55:00,57.43,57.47,57.37,57.41,32900.0,50.4887,50.5238,50.4359,50.4711,32900.0
2014-01-23 14:00:00,57.41,57.44,57.4,57.43,17900.0,50.4711,50.4974,50.4623,50.4887,17900.0
2014-01-23 14:05:00,57.43,57.51,57.43,57.51,22500.0,50.4887,50.559,50.4887,50.559,22500.0
2014-01-23 14:10:00,57.51,57.53,57.47,57.5,19700.0,50.559,50.5766,50.5238,50.5502,19700.0
2014-01-23 14:15:00,57.49,57.52,57.46,57.47,12300.0,50.5414,50.5678,50.515,50.5238,12300.0
2014-01-23 14:20:00,57.49,57.5,57.46,57.46,17000.0,50.5414,50.5502,50.515,50.515,17000.0
2014-01-23 14:25:00,57.47,57.53,57.45,57.53,25500.0,50.5238,50.5766,50.5062,50.5766,25500.0
2014-01-23 14:30:00,57.52,57.55,57.52,57.55,29200.0,50.5678,50.5941,50.5678,50.5941,29200.0
2014-01-23 14:35:00,57.54,57.54,57.45,57.47,17400.0,50.5854,50.5854,50.5062,50.5238,17400.0
2014-01-23 14:40:00,57.47,57.47,57.44,57.46,8000.0,50.5238,50.5238,50.4974,50.515,8000.0
2014-01-23 14:45:00,57.46,57.5,57.45,57.49,9800.0,50.515,50.5502,50.5062,50.5414,9800.0
2014-01-23 14:50:00,57.49,57.52,57.42,57.45,29600.0,50.5414,50.5678,50.4799,50.5062,29600.0
2014-01-23 14:55:00,57.46,57.49,57.45,57.47,18300.0,50.515,50.5414,50.5062,50.5238,18300.0
2014-01-23 15:00:00,57.47,57.48,57.43,57.44,22500.0,50.5238,50.5326,50.4887,50.4974,22500.0
2014-01-23 15:05:00,57.43,57.49,57.4,57.43,66500.0,50.4887,50.5414,50.4623,50.4887,66500.0
2014-01-23 15:10:00,57.43,57.51,57.42,57.46,42700.0,50.4887,50.559,50.4799,50.515,42700.0
2014-01-23 15:15:00,57.47,57.48,57.43,57.47,25600.0,50.5238,50.5326,50.4887,50.5238,25600.0
2014-01-23 15:20:00,57.47,57.48,57.41,57.45,31500.0,50.5238,50.5326,50.4711,50.5062,31500.0
2014-01-23 15:25:00,57.46,57.54,57.45,57.5,43200.0,50.515,50.5854,50.5062,50.5502,43200.0
2014-01-23 15:30:00,57.51,57.53,57.47,57.48,37400.0,50.559,50.5766,50.5238,50.5326,37400.0
2014-01-23 15:35:00,57.49,57.59,57.46,57.46,72700.0,50.5414,50.6293,50.515,50.515,72700.0
2014-01-23 15:40:00,57.47,57.49,57.42,57.47,32400.0,50.5238,50.5414,50.4799,50.5238,32400.0
2014-01-23 15:45:00,57.47,57.54,57.46,57.47,63300.0,50.5238,50.5854,50.515,50.5238,63300.0
2014-01-23 15:50:00,57.46,57.58,57.43,57.57,195100.0,50.515,50.6205,50.4887,50.6117,195100.0
2014-01-23 15:55:00,57.56,57.6,57.54,57.6,73900.0,50.6029,50.6381,50.5854,50.6381,73900.0
2014-01-24 09:30:00,57.18,57.2,56.96,57.03,47200.0,50.2689,50.2865,50.0755,50.137,47200.0
2014-01-24 09:35:00,57.06,57.2,56.95,57.05,14700.0,50.1634,50.2865,50.0667,50.1546,14700.0
2014-01-24 09:40:00,57.05,57.07,56.78,56.81,60300.0,50.1546,50.1722,49.9172,49.9436,60300.0
2014-01-24 09:45:00,56.78,57.16,56.75,57.1,48100.0,49.9172,50.2513,49.8908,50.1985,48100.0
2014-01-24 09:50:00,57.1,57.15,57.02,57.12,41700.0,50.1985,50.2425,50.1282,50.2161,41700.0
2014-01-24 09:55:00,57.11,57.2,57.09,57.16,41700.0,50.2073,50.2865,50.1897,50.2513,41700.0
2014-01-24 10:00:00,57.17,57.17,57.0,57.06,61400.0,50.2601,50.2601,50.1106,50.1634,61400.0
2014-01-24 10:05:00,57.05,57.14,57.05,57.1,12100.0,50.1546,50.2337,50.1546,50.1985,12100.0
2014-01-24 10:10:00,57.12,57.12,56.99,57.02,17600.0,50.2161,50.2161,50.1018,50.1282,17600.0
2014-01-24 10:15:00,57.03,57.04,56.84,56.86,17400.0,50.137,50.1458,49.97,49.9875,17400.0
2014-01-24 10:20:00,56.85,57.06,56.84,56.92,34700.0,49.9788,50.1634,49.97,50.0403,34700.0
2014-01-24 10:25:00,56.92,57.11,56.89,57.05,36100.0,50.0403,50.2073,50.0139,50.1546,36100.0
2014-01-24 10:30:00,57.04,57.04,56.89,56.96,29900.0,50.1458,50.1458,50.0139,50.0755,29900.0
2014-01-24 10:35:00,56.97,57.0,56.86,56.95,36400.0,50.0843,50.1106,49.9875,50.0667,36400.0
2014-01-24 10:40:00,56.94,56.98,56.74,56.8,24000.0,50.0579,50.093,49.8821,49.9348,24000.0
2014-01-24 10:45:00,56.8,56.84,56.73,56.83,25900.0,49.9348,49.97,49.8733,49.9612,25900.0
2014-01-24 10:50:00,56.81,57.0,56.81,56.93,17700.0,49.9436,50.1106,49.9436,50.0491,17700.0
2014-01-24 10:55:00,56.93,57.0,56.92,56.98,10700.0,50.0491,50.1106,50.0403,50.093,10700.0
2014-01-24 11:00:00,56.97,57.04,56.94,57.01,23700.0,50.0843,50.1458,50.0579,50.1194,23700.0
2014-01-24 11:05:00,57.0,57.05,56.94,56.94,34400.0,50.1106,50.1546,50.0579,50.0579,34400.0
2014-01-24 11:10:00,56.93,56.99,56.87,56.97,33800.0,50.0491,50.1018,49.9963,50.0843,33800.0
2014-01-24 11:15:00,56.97,57.04,56.94,57.01,15100.0,50.0843,50.1458,50.0579,50.1194,15100.0
2014-01-24 11:20:00,57.01,57.01,56.94,56.97,17300.0,50.1194,50.1194,50.0579,50.0843,17300.0
2014-01-24 11:25:00,56.97,57.01,56.91,56.94,26300.0,50.0843,50.1194,50.0315,50.0579,26300.0
2014-01-24 11:30:00,56.93,57.01,56.91,57.01,15800.0,50.0491,50.1194,50.0315,50.1194,15800.0
2014-01-24 11:35:00,57.01,57.05,56.99,57.02,36200.0,50.1194,50.1546,50.1018,50.1282,36200.0
2014-01-24 11:40:00,57.03,57.07,57.01,57.02,45700.0,50.137,50.1722,50.1194,50.1282,45700.0
2014-01-24 11:45:00,57.03,57.03,56.98,57.01,12200.0,50.137,50.137,50.093,50.1194,12200.0
2014-01-24 11:50:00,57.02,57.03,56.98,57.01,10600.0,50.1282,50.137,50.093,50.1194,10600.0
2014-01-24 11:55:00,57.02,57.1,57.01,57.1,12600.0,50.1282,50.1985,50.1194,50.1985,12600.0
2014-01-24 12:00:00,57.09,57.12,57.01,57.02,29900.0,50.1897,50.2161,50.1194,50.1282,29900.0
2014-01-24 12:05:00,57.01,57.14,57.01,57.12,18100.0,50.1194,50.2337,50.1194,50.2161,18100.0
2014-01-24 12:10:00,57.1,57.14,57.08,57.12,8700.0,50.1985,50.2337,50.181,50.2161,8700.0
2014-01-24 12:15:00,57.14,57.15,57.05,57.05,24400.0,50.2337,50.2425,50.1546,50.1546,24400.0
2014-01-24 12:20:00,57.06,57.09,57.01,57.04,21200.0,50.1634,50.1897,50.1194,50.1458,21200.0
2014-01-24 12:25:00,57.04,57.09,56.98,57.01,18500.0,50.1458,50.1897,50.093,50.1194,18500.0
2014-01-24 12:30:00,57.0,57.08,57.0,57.01,44100.0,50.1106,50.181,50.1106,50.1194,44100.0
2014-01-24 12:35:00,57.01,57.02,56.95,56.99,14400.0,50.1194,50.1282,50.0667,50.1018,14400.0
2014-01-24 12:40:00,56.98,57.05,56.91,56.99,39500.0,50.093,50.1546,50.0315,50.1018,39500.0
2014-01-24 12:45:00,56.99,57.09,56.98,57.08,38300.0,50.1018,50.1897,50.093,50.181,38300.0
2014-01-24 12:50:00,57.08,57.14,57.07,57.13,15500.0,50.181,50.2337,50.1722,50.2249,15500.0
2014-01-24 12:55:00,57.13,57.19,57.12,57.17,21800.0,50.2249,50.2777,50.2161,50.2601,21800.0
2014-01-24 13:00:00,57.17,57.19,57.13,57.13,15600.0,50.2601,50.2777,50.2249,50.2249,15600.0
2014-01-24 13:05:00,57.12,57.21,57.12,57.2,9000.0,50.2161,50.2952,50.2161,50.2865,9000.0
2014-01-24 13:10:00,57.2,57.23,57.2,57.22,10400.0,50.2865,50.3128,50.2865,50.304,10400.0
2014-01-24 13:15:00,57.21,57.24,57.21,57.21,9900.0,50.2952,50.3216,50.2952,50.2952,9900.0
2014-01-24 13:20:00,57.22,57.3,57.18,57.25,63900.0,50.304,50.3744,50.2689,50.3304,63900.0
2014-01-24 13:25:00,57.26,57.32,57.25,57.29,27000.0,50.3392,50.3919,50.3304,50.3656,27000.0
2014-01-24 13:30:00,57.28,57.36,57.27,57.35,33800.0,50.3568,50.4271,50.348,50.4183,33800.0
2014-01-24 13:35:00,57.35,57.41,57.33,57.41,29000.0,50.4183,50.4711,50.4007,50.4711,29000.0
2014-01-24 13:40:00,57.4,57.46,57.39,57.42,55300.0,50.4623,50.515,50.4535,50.4799,55300.0
2014-01-24 13:45:00,57.42,57.52,57.41,57.52,35100.0,50.4799,50.5678,50.4711,50.5678,35100.0
2014-01-24 13:50:00,57.52,57.66,57.5,57.6,58600.0,50.5678,50.6909,50.5502,50.6381,58600.0
2014-01-24 13:55:00,57.59,57.59,57.5,57.53,34300.0,50.6293,50.6293,50.5502,50.5766,34300.0
2014-01-24 14:00:00,57.52,57.53,57.38,57.44,58500.0,50.5678,50.5766,50.4447,50.4974,58500.0
2014-01-24 14:05:00,57.44,57.47,57.33,57.34,20200.0,50.4974,50.5238,50.4007,50.4095,20200.0
2014-01-24 14:10:00,57.34,57.35,57.25,57.25,40800.0,50.4095,50.4183,50.3304,50.3304,40800.0
2014-01-24 14:15:00,57.25,57.35,57.23,57.29,26300.0,50.3304,50.4183,50.3128,50.3656,26300.0
2014-01-24 14:20:00,57.29,57.32,57.25,57.26,42300.0,50.3656,50.3919,50.3304,50.3392,42300.0
2014-01-24 14:25:00,57.27,57.35,57.24,57.32,37400.0,50.348,50.4183,50.3216,50.3919,37400.0
2014-01-24 14:30:00,57.32,57.39,57.31,57.38,16100.0,50.3919,50.4535,50.3832,50.4447,16100.0
2014-01-24 14:35:00,57.37,57.44,57.36,57.44,18200.0,50.4359,50.4974,50.4271,50.4974,18200.0
2014-01-24 14:40:00,57.44,57.45,57.42,57.45,27500.0,50.4974,50.5062,50.4799,50.5062,27500.0
2014-01-24 14:45:00,57.45,57.47,57.41,57.43,19400.0,50.5062,50.5238,50.4711,50.4887,19400.0
2014-01-24 14:50:00,57.43,57.44,57.4,57.4,28100.0,50.4887,50.4974,50.4623,50.4623,28100.0
2014-01-24 14:55:00,57.4,57.44,57.38,57.4,29500.0,50.4623,50.4974,50.4447,50.4623,29500.0
2014-01-24 15:00:00,57.38,57.38,57.3,57.31,21900.0,50.4447,50.4447,50.3744,50.3832,21900.0
2014-01-24 15:05:00,57.32,57.35,57.32,57.33,17300.0,50.3919,50.4183,50.3919,50.4007,17300.0
2014-01-24 15:10:00,57.33,57.44,57.3,57.34,81400.0,50.4007,50.4974,50.3744,50.4095,81400.0
2014-01-24 15:15:00,57.34,57.34,57.25,57.3,86900.0,50.4095,50.4095,50.3304,50.3744,86900.0
2014-01-24 15:20:00,57.3,57.3,57.25,57.27,38700.0,50.3744,50.3744,50.3304,50.348,38700.0
2014-01-24 15:25:00,57.26,57.32,57.25,57.27,109000.0,50.3392,50.3919,50.3304,50.348,109000.0
2014-01-24 15:30:00,57.26,57.33,57.26,57.31,54300.0,50.3392,50.4007,50.3392,50.3832,54300.0
2014-01-24 15:35:00,57.3,57.32,57.25,57.25,40900.0,50.3744,50.3919,50.3304,50.3304,40900.0
2014-01-24 15:40:00,57.25,57.32,57.25,57.26,81800.0,50.3304,50.3919,50.3304,50.3392,81800.0
2014-01-24 15:45:00,57.25,57.33,57.13,57.31,143000.0,50.3304,50.4007,50.2249,50.3832,143000.0
2014-01-24 15:50:00,57.3,57.42,57.29,57.39,158000.0,50.3744,50.4799,50.3656,50.4535,158000.0
2014-01-24 15:55:00,57.38,57.42,57.33,57.35,285600.0,50.4447,50.4799,50.4007,50.4183,285600.0
2014-01-27 09:30:00,57.55,57.73,57.35,57.57,56100.0,50.5941,50.7524,50.4183,50.6117,56100.0
2014-01-27 09:35:00,57.56,57.69,57.51,57.69,21000.0,50.6029,50.7172,50.559,50.7172,21000.0
2014-01-27 09:40:00,57.69,57.95,57.69,57.95,34500.0,50.7172,50.9458,50.7172,50.9458,34500.0
2014-01-27 09:45:00,57.95,58.03,57.74,57.78,31500.0,50.9458,51.0161,50.7612,50.7964,31500.0
2014-01-27 09:50:00,57.79,57.97,57.69,57.8,90700.0,50.8051,50.9634,50.7172,50.8139,90700.0
2014-01-27 09:55:00,57.85,57.92,57.76,57.77,59800.0,50.8579,50.9194,50.7788,50.7876,59800.0
2014-01-27 10:00:00,57.78,57.95,57.61,57.61,108600.0,50.7964,50.9458,50.6469,50.6469,108600.0
2014-01-27 10:05:00,57.61,57.81,57.61,57.78,69900.0,50.6469,50.8227,50.6469,50.7964,69900.0
2014-01-27 10:10:00,57.77,57.84,57.73,57.77,64300.0,50.7876,50.8491,50.7524,50.7876,64300.0
2014-01-27 10:15:00,57.76,57.86,57.72,57.81,112300.0,50.7788,50.8667,50.7436,50.8227,112300.0
2014-01-27 10:20:00,57.78,57.85,57.72,57.8,68800.0,50.7964,50.8579,50.7436,50.8139,68800.0
2014-01-27 10:25:00,57.8,57.86,57.53,57.58,47400.0,50.8139,50.8667,50.5766,50.6205,47400.0
2014-01-27 10:30:00,57.59,57.62,57.54,57.57,24600.0,50.6293,50.6557,50.5854,50.6117,24600.0
2014-01-27 10:35:00,57.56,57.56,57.48,57.5,74100.0,50.6029,50.6029,50.5326,50.5502,74100.0
2014-01-27 10:40:00,57.51,57.67,57.47,57.61,59900.0,50.559,50.6996,50.5238,50.6469,59900.0
2014-01-27 10:45:00,57.61,57.69,57.55,57.63,19700.0,50.6469,50.7172,50.5941,50.6645,19700.0
2014-01-27 10:50:00,57.62,57.64,57.57,57.6,26500.0,50.6557,50.6733,50.6117,50.6381,26500.0
2014-01-27 10:55:00,57.58,57.66,57.52,57.56,44800.0,50.6205,50.6909,50.5678,50.6029,44800.0
2014-01-27 11:00:00,57.53,57.63,57.44,57.54,49500.0,50.5766,50.6645,50.4974,50.5854,49500.0
2014-01-27 11:05:00,57.55,57.61,57.53,57.56,44500.0,50.5941,50.6469,50.5766,50.6029,44500.0
2014-01-27 11:10:00,57.56,57.61,57.46,57.54,22200.0,50.6029,50.6469,50.515,50.5854,22200.0
2014-01-27 11:15:00,57.52,57.64,57.52,57.6,13900.0,50.5678,50.6733,50.5678,50.6381,13900.0
2014-01-27 11:20:00,57.58,57.63,57.49,57.61,17400.0,50.6205,50.6645,50.5414,50.6469,17400.0
2014-01-27 11:25:00,57.62,57.66,57.57,57.57,21600.0,50.6557,50.6909,50.6117,50.6117,21600.0
2014-01-27 11:30:00,57.57,57.61,57.51,57.58,25600.0,50.6117,50.6469,50.559,50.6205,25600.0
2014-01-27 11:35:00,57.58,57.58,57.41,57.48,13900.0,50.6205,50.6205,50.4711,50.5326,13900.0
2014-01-27 11:40:00,57.49,57.6,57.49,57.57,15400.0,50.5414,50.6381,50.5414,50.6117,15400.0
2014-01-27 11:45:00,57.57,57.64,57.57,57.63,16900.0,50.6117,50.6733,50.6117,50.6645,16900.0
2014-01-27 11:50:00,57.61,57.61,57.48,57.59,29400.0,50.6469,50.6469,50.5326,50.6293,29400.0
2014-01-27 11:55:00,57.59,57.61,57.49,57.49,20900.0,50.6293,50.6469,50.5414,50.5414,20900.0
2014-01-27 12:00:00,57.48,57.48,57.4,57.41,19200.0,50.5326,50.5326,50.4623,50.4711,19200.0
2014-01-27 12:05:00,57.41,57.41,57.29,57.31,13400.0,50.4711,50.4711,50.3656,50.3832,13400.0
2014-01-27 12:10:00,57.31,57.31,57.27,57.29,11800.0,50.3832,50.3832,50.348,50.3656,11800.0
2014-01-27 12:15:00,57.27,57.27,57.11,57.11,17500.0,50.348,50.348,50.2073,50.2073,17500.0
2014-01-27 12:20:00,57.1,57.1,56.95,57.01,26900.0,50.1985,50.1985,50.0667,50.1194,26900.0
2014-01-27 12:25:00,57.01,57.04,56.97,57.01,17100.0,50.1194,50.1458,50.0843,50.1194,17100.0
2014-01-27 12:30:00,57.01,57.04,56.99,57.04,51800.0,50.1194,50.1458,50.1018,50.1458,51800.0
2014-01-27 12:35:00,57.02,57.15,57.02,57.14,66700.0,50.1282,50.2425,50.1282,50.2337,66700.0
2014-01-27 12:40:00,57.15,57.26,57.13,57.25,29600.0,50.2425,50.3392,50.2249,50.3304,29600.0
2014-01-27 12:45:00,57.25,57.25,57.16,57.24,23600.0,50.3304,50.3304,50.2513,50.3216,23600.0
2014-01-27 12:50:00,57.22,57.28,57.2,57.24,20100.0,50.304,50.3568,50.2865,50.3216,20100.0
2014-01-27 12:55:00,57.24,57.29,57.22,57.26,24200.0,50.3216,50.3656,50.304,50.3392,24200.0
2014-01-27 13:00:00,57.26,57.43,57.23,57.31,47400.0,50.3392,50.4887,50.3128,50.3832,47400.0
2014-01-27 13:05:00,57.3,57.3,57.23,57.26,18300.0,50.3744,50.3744,50.3128,50.3392,18300.0
2014-01-27 13:10:00,57.26,57.34,57.23,57.29,16400.0,50.3392,50.4095,50.3128,50.3656,16400.0
2014-01-27 13:15:00,57.28,57.45,57.27,57.43,20700.0,50.3568,50.5062,50.348,50.4887,20700.0
2014-01-27 13:20:00,57.42,57.49,57.37,57.38,16000.0,50.4799,50.5414,50.4359,50.4447,16000.0
2014-01-27 13:25:00,57.38,57.48,57.36,57.44,13400.0,50.4447,50.5326,50.4271,50.4974,13400.0
2014-01-27 13:30:00,57.43,57.44,57.35,57.39,20300.0,50.4887,50.4974,50.4183,50.4535,20300.0
2014-01-27 13:35:00,57.37,57.51,57.37,57.5,33000.0,50.4359,50.559,50.4359,50.5502,33000.0
2014-01-27 13:40:00,57.49,57.67,57.47,57.67,34000.0,50.5414,50.6996,50.5238,50.6996,34000.0
2014-01-27 13:45:00,57.65,57.7,57.59,57.68,32800.0,50.6821,50.726,50.6293,50.7084,32800.0
2014-01-27 13:50:00,57.68,57.68,57.56,57.58,20600.0,50.7084,50.7084,50.6029,50.6205,20600.0
2014-01-27 13:55:00,57.57,57.59,57.49,57.55,34900.0,50.6117,50.6293,50.5414,50.5941,34900.0
2014-01-27 14:00:00,57.55,57.61,57.53,57.56,25700.0,50.5941,50.6469,50.5766,50.6029,25700.0
2014-01-27 14:05:00,57.55,57.58,57.51,57.51,39900.0,50.5941,50.6205,50.559,50.559,39900.0
2014-01-27 14:10:00,57.51,57.65,57.51,57.63,25500.0,50.559,50.6821,50.559,50.6645,25500.0
2014-01-27 14:15:00,57.63,57.65,57.59,57.6,46800.0,50.6645,50.6821,50.6293,50.6381,46800.0
2014-01-27 14:20:00,57.62,57.68,57.61,57.64,44200.0,50.6557,50.7084,50.6469,50.6733,44200.0
2014-01-27 14:25:00,57.64,57.7,57.63,57.68,33900.0,50.6733,50.726,50.6645,50.7084,33900.0
2014-01-27 14:30:00,57.69,57.73,57.67,57.72,25800.0,50.7172,50.7524,50.6996,50.7436,25800.0
2014-01-27 14:35:00,57.74,57.78,57.73,57.76,30100.0,50.7612,50.7964,50.7524,50.7788,30100.0
2014-01-27 14:40:00,57.77,57.77,57.73,57.73,45400.0,50.7876,50.7876,50.7524,50.7524,45400.0
2014-01-27 14:45:00,57.74,57.78,57.73,57.77,38000.0,50.7612,50.7964,50.7524,50.7876,38000.0
2014-01-27 14:50:00,57.77,57.79,57.74,57.75,28700.0,50.7876,50.8051,50.7612,50.77,28700.0
2014-01-27 14:55:00,57.76,57.84,57.75,57.8,31700.0,50.7788,50.8491,50.77,50.8139,31700.0
2014-01-27 15:00:00,57.79,57.81,57.76,57.77,28400.0,50.8051,50.8227,50.7788,50.7876,28400.0
2014-01-27 15:05:00,57.76,57.79,57.76,57.77,31700.0,50.7788,50.8051,50.7788,50.7876,31700.0
2014-01-27 15:10:00,57.77,57.86,57.75,57.85,24600.0,50.7876,50.8667,50.77,50.8579,24600.0
2014-01-27 15:15:00,57.84,57.85,57.77,57.8,36700.0,50.8491,50.8579,50.7876,50.8139,36700.0
2014-01-27 15:20:00,57.8,57.82,57.74,57.75,39100.0,50.8139,50.8315,50.7612,50.77,39100.0
2014-01-27 15:25:00,57.75,57.79,57.74,57.77,39300.0,50.77,50.8051,50.7612,50.7876,39300.0
2014-01-27 15:30:00,57.76,57.8,57.73,57.75,65600.0,50.7788,50.8139,50.7524,50.77,65600.0
2014-01-27 15:35:00,57.75,57.79,57.74,57.77,49800.0,50.77,50.8051,50.7612,50.7876,49800.0
2014-01-27 15:40:00,57.77,57.8,57.73,57.76,66300.0,50.7876,50.8139,50.7524,50.7788,66300.0
2014-01-27 15:45:00,57.76,57.76,57.66,57.67,95900.0,50.7788,50.7788,50.6909,50.6996,95900.0
2014-01-27 15:50:00,57.66,57.69,57.6,57.64,88100.0,50.6909,50.7172,50.6381,50.6733,88100.0
2014-01-27 15:55:00,57.64,57.65,57.51,57.52,125000.0,50.6733,50.6821,50.559,50.5678,125000.0
2014-01-28 09:30:00,57.72,57.88,57.5,57.72,56200.0,50.7436,50.8843,50.5502,50.7436,56200.0
2014-01-28 09:35:00,57.76,57.76,57.52,57.7,67000.0,50.7788,50.7788,50.5678,50.726,67000.0
2014-01-28 09:40:00,57.68,57.84,57.66,57.79,20800.0,50.7084,50.8491,50.6909,50.8051,20800.0
2014-01-28 09:45:00,57.79,57.8,57.45,57.46,33100.0,50.8051,50.8139,50.5062,50.515,33100.0
2014-01-28 09:50:00,57.46,57.47,57.32,57.44,20900.0,50.515,50.5238,50.3919,50.4974,20900.0
2014-01-28 09:55:00,57.43,57.53,57.33,57.34,23400.0,50.4887,50.5766,50.4007,50.4095,23400.0
2014-01-28 10:00:00,57.35,57.68,57.35,57.61,38400.0,50.4183,50.7084,50.4183,50.6469,38400.0
2014-01-28 10:05:00,57.61,57.66,57.49,57.54,18300.0,50.6469,50.6909,50.5414,50.5854,18300.0
2014-01-28 10:10:00,57.55,57.58,57.48,57.54,29600.0,50.5941,50.6205,50.5326,50.5854,29600.0
2014-01-28 10:15:00,57.57,57.57,57.37,57.37,99400.0,50.6117,50.6117,50.4359,50.4359,99400.0
2014-01-28 10:20:00,57.38,57.51,57.33,57.51,89800.0,50.4447,50.559,50.4007,50.559,89800.0
2014-01-28 10:25:00,57.52,57.55,57.49,57.55,23300.0,50.5678,50.5941,50.5414,50.5941,23300.0
2014-01-28 10:30:00,57.58,57.61,57.53,57.57,21700.0,50.6205,50.6469,50.5766,50.6117,21700.0
2014-01-28 10:35:00,57.58,57.63,57.51,57.61,17800.0,50.6205,50.6645,50.559,50.6469,17800.0
2014-01-28 10:40:00,57.6,57.72,57.59,57.72,19600.0,50.6381,50.7436,50.6293,50.7436,19600.0
2014-01-28 10:45:00,57.71,57.84,57.71,57.79,23200.0,50.7348,50.8491,50.7348,50.8051,23200.0
2014-01-28 10:50:00,57.8,57.81,57.69,57.76,26800.0,50.8139,50.8227,50.7172,50.7788,26800.0
2014-01-28 10:55:00,57.75,57.84,57.74,57.83,15600.0,50.77,50.8491,50.7612,50.8403,15600.0
2014-01-28 11:00:00,57.83,57.9,57.77,57.82,34400.0,50.8403,50.9018,50.7876,50.8315,34400.0
2014-01-28 11:05:00,57.81,57.87,57.79,57.82,22000.0,50.8227,50.8755,50.8051,50.8315,22000.0
2014-01-28 11:10:00,57.84,57.95,57.82,57.95,43600.0,50.8491,50.9458,50.8315,50.9458,43600.0
2014-01-28 11:15:00,57.94,57.96,57.89,57.91,47000.0,50.937,50.9546,50.8931,50.9106,47000.0
2014-01-28 11:20:00,57.91,57.96,57.83,57.85,28900.0,50.9106,50.9546,50.8403,50.8579,28900.0
2014-01-28 11:25:00,57.84,57.89,57.76,57.86,33100.0,50.8491,50.8931,50.7788,50.8667,33100.0
2014-01-28 11:30:00,57.86,57.89,57.78,57.78,27000.0,50.8667,50.8931,50.7964,50.7964,27000.0
2014-01-28 11:35:00,57.79,57.81,57.71,57.75,51700.0,50.8051,50.8227,50.7348,50.77,51700.0
2014-01-28 11:40:00,57.75,57.83,57.7,57.81,42000.0,50.77,50.8403,50.726,50.8227,42000.0
2014-01-28 11:45:00,57.82,57.83,57.66,57.67,21600.0,50.8315,50.8403,50.6909,50.6996,21600.0
2014-01-28 11:50:00,57.68,57.79,57.68,57.77,20300.0,50.7084,50.8051,50.7084,50.7876,20300.0
2014-01-28 11:55:00,57.78,57.84,57.76,57.8,22100.0,50.7964,50.8491,50.7788,50.8139,22100.0
2014-01-28 12:00:00,57.81,57.88,57.79,57.84,20100.0,50.8227,50.8843,50.8051,50.8491,20100.0
2014-01-28 12:05:00,57.85,57.85,57.79,57.79,14600.0,50.8579,50.8579,50.8051,50.8051,14600.0
2014-01-28 12:10:00,57.78,57.8,57.69,57.72,19200.0,50.7964,50.8139,50.7172,50.7436,19200.0
2014-01-28 12:15:00,57.73,57.75,57.66,57.72,137100.0,50.7524,50.77,50.6909,50.7436,137100.0
2014-01-28 12:20:00,57.72,57.73,57.65,57.65,8300.0,50.7436,50.7524,50.6821,50.6821,8300.0
2014-01-28 12:25:00,57.64,57.64,57.57,57.64,39300.0,50.6733,50.6733,50.6117,50.6733,39300.0
2014-01-28 12:30:00,57.64,57.66,57.62,57.65,20700.0,50.6733,50.6909,50.6557,50.6821,20700.0
2014-01-28 12:35:00,57.65,57.65,57.59,57.59,11700.0,50.6821,50.6821,50.6293,50.6293,11700.0
2014-01-28 12:40:00,57.58,57.6,57.53,57.59,11200.0,50.6205,50.6381,50.5766,50.6293,11200.0
2014-01-28 12:45:00,57.61,57.62,57.47,57.48,16900.0,50.6469,50.6557,50.5238,50.5326,16900.0
2014-01-28 12:50:00,57.48,57.51,57.4,57.42,32200.0,50.5326,50.559,50.4623,50.4799,32200.0
2014-01-28 12:55:00,57.42,57.47,57.4,57.45,12500.0,50.4799,50.5238,50.4623,50.5062,12500.0
2014-01-28 13:00:00,57.47,57.5,57.45,57.47,13300.0,50.5238,50.5502,50.5062,50.5238,13300.0
2014-01-28 13:05:00,57.47,57.48,57.4,57.41,12700.0,50.5238,50.5326,50.4623,50.4711,12700.0
2014-01-28 13:10:00,57.41,57.44,57.39,57.44,18800.0,50.4711,50.4974,50.4535,50.4974,18800.0
2014-01-28 13:15:00,57.44,57.45,57.4,57.42,17400.0,50.4974,50.5062,50.4623,50.4799,17400.0
2014-01-28 13:20:00,57.42,57.44,57.37,57.39,24700.0,50.4799,50.4974,50.4359,50.4535,24700.0
2014-01-28 13:25:00,57.39,57.4,57.28,57.28,34200.0,50.4535,50.4623,50.3568,50.3568,34200.0
2014-01-28 13:30:00,57.28,57.31,57.21,57.25,36800.0,50.3568,50.3832,50.2952,50.3304,36800.0
2014-01-28 13:35:00,57.26,57.26,57.18,57.24,21700.0,50.3392,50.3392,50.2689,50.3216,21700.0
2014-01-28 13:40:00,57.24,57.28,57.23,57.24,21100.0,50.3216,50.3568,50.3128,50.3216,21100.0
2014-01-28 13:45:00,57.26,57.26,57.19,57.2,15800.0,50.3392,50.3392,50.2777,50.2865,15800.0
2014-01-28 13:50:00,57.2,57.2,57.12,57.14,26800.0,50.2865,50.2865,50.2161,50.2337,26800.0
2014-01-28 13:55:00,57.15,57.17,57.13,57.14,28700.0,50.2425,50.2601,50.2249,50.2337,28700.0
2014-01-28 14:00:00,57.15,57.2,57.09,57.19,140900.0,50.2425,50.2865,50.1897,50.2777,140900.0
2014-01-28 14:05:00,57.21,57.22,57.19,57.2,28300.0,50.2952,50.304,50.2777,50.2865,28300.0
2014-01-28 14:10:00,57.19,57.25,57.14,57.24,192400.0,50.2777,50.3304,50.2337,50.3216,192400.0
2014-01-28 14:15:00,57.25,57.31,57.19,57.24,41600.0,50.3304,50.3832,50.2777,50.3216,41600.0
2014-01-28 14:20:00,57.24,57.26,57.19,57.22,38600.0,50.3216,50.3392,50.2777,50.304,38600.0
2014-01-28 14:25:00,57.23,57.36,57.19,57.3,81400.0,50.3128,50.4271,50.2777,50.3744,81400.0
2014-01-28 14:30:00,57.31,57.41,57.31,57.41,16900.0,50.3832,50.4711,50.3832,50.4711,16900.0
2014-01-28 14:35:00,57.43,57.48,57.39,57.47,20500.0,50.4887,50.5326,50.4535,50.5238,20500.0
2014-01-28 14:40:00,57.47,57.47,57.34,57.36,24900.0,50.5238,50.5238,50.4095,50.4271,24900.0
2014-01-28 14:45:00,57.4,57.42,57.36,57.42,20900.0,50.4623,50.4799,50.4271,50.4799,20900.0
2014-01-28 14:50:00,57.42,57.43,57.31,57.31,20700.0,50.4799,50.4887,50.3832,50.3832,20700.0
2014-01-28 14:55:00,57.31,57.36,57.29,57.36,18000.0,50.3832,50.4271,50.3656,50.4271,18000.0
2014-01-28 15:00:00,57.37,57.39,57.31,57.32,11300.0,50.4359,50.4535,50.3832,50.3919,11300.0
2014-01-28 15:05:00,57.31,57.32,57.21,57.21,39400.0,50.3832,50.3919,50.2952,50.2952,39400.0
2014-01-28 15:10:00,57.21,57.25,57.21,57.23,43900.0,50.2952,50.3304,50.2952,50.3128,43900.0
2014-01-28 15:15:00,57.22,57.3,57.22,57.24,18200.0,50.304,50.3744,50.304,50.3216,18200.0
2014-01-28 15:20:00,57.24,57.29,57.21,57.25,23300.0,50.3216,50.3656,50.2952,50.3304,23300.0
2014-01-28 15:25:00,57.24,57.25,57.21,57.25,28800.0,50.3216,50.3304,50.2952,50.3304,28800.0
2014-01-28 15:30:00,57.25,57.29,57.23,57.29,28100.0,50.3304,50.3656,50.3128,50.3656,28100.0
2014-01-28 15:35:00,57.29,57.33,57.23,57.32,34600.0,50.3656,50.4007,50.3128,50.3919,34600.0
2014-01-28 15:40:00,57.32,57.33,57.25,57.27,50100.0,50.3919,50.4007,50.3304,50.348,50100.0
2014-01-28 15:45:00,57.27,57.28,57.21,57.24,54400.0,50.348,50.3568,50.2952,50.3216,54400.0
2014-01-28 15:50:00,57.24,57.25,57.18,57.25,70700.0,50.3216,50.3304,50.2689,50.3304,70700.0
2014-01-28 15:55:00,57.24,57.34,57.22,57.29,98700.0,50.3216,50.4095,50.304,50.3656,98700.0
2014-01-29 09:30:00,56.87,57.33,56.77,57.12,100400.0,49.9963,50.4007,49.9084,50.2161,100400.0
2014-01-29 09:35:00,57.16,57.27,56.94,57.14,93600.0,50.2513,50.348,50.0579,50.2337,93600.0
2014-01-29 09:40:00,57.12,57.26,57.12,57.2,50100.0,50.2161,50.3392,50.2161,50.2865,50100.0
2014-01-29 09:45:00,57.2,57.21,56.8,56.82,26500.0,50.2865,50.2952,49.9348,49.9524,26500.0
2014-01-29 09:50:00,56.82,57.0,56.77,56.9,48400.0,49.9524,50.1106,49.9084,50.0227,48400.0
2014-01-29 09:55:00,56.9,56.99,56.84,56.91,30700.0,50.0227,50.1018,49.97,50.0315,30700.0
2014-01-29 10:00:00,56.9,57.07,56.9,57.03,44900.0,50.0227,50.1722,50.0227,50.137,44900.0
2014-01-29 10:05:00,57.03,57.04,56.95,56.97,45900.0,50.137,50.1458,50.0667,50.0843,45900.0
2014-01-29 10:10:00,56.98,57.03,56.97,57.01,58400.0,50.093,50.137,50.0843,50.1194,58400.0
2014-01-29 10:15:00,57.0,57.05,56.97,57.04,32500.0,50.1106,50.1546,50.0843,50.1458,32500.0
2014-01-29 10:20:00,57.03,57.07,56.98,57.05,39400.0,50.137,50.1722,50.093,50.1546,39400.0
2014-01-29 10:25:00,57.05,57.05,56.98,57.01,54100.0,50.1546,50.1546,50.093,50.1194,54100.0
2014-01-29 10:30:00,57.03,57.08,56.97,57.06,26800.0,50.137,50.181,50.0843,50.1634,26800.0
2014-01-29 10:35:00,57.06,57.08,57.02,57.08,23100.0,50.1634,50.181,50.1282,50.181,23100.0
2014-01-29 10:40:00,57.05,57.1,57.05,57.1,16000.0,50.1546,50.1985,50.1546,50.1985,16000.0
2014-01-29 10:45:00,57.11,57.11,57.04,57.05,26400.0,50.2073,50.2073,50.1458,50.1546,26400.0
2014-01-29 10:50:00,57.05,57.07,57.04,57.05,20900.0,50.1546,50.1722,50.1458,50.1546,20900.0
2014-01-29 10:55:00,57.05,57.09,57.02,57.03,72000.0,50.1546,50.1897,50.1282,50.137,72000.0
2014-01-29 11:00:00,57.04,57.06,56.97,57.01,39600.0,50.1458,50.1634,50.0843,50.1194,39600.0
2014-01-29 11:05:00,57.01,57.06,57.0,57.03,23100.0,50.1194,50.1634,50.1106,50.137,23100.0
2014-01-29 11:10:00,57.03,57.12,57.02,57.12,25200.0,50.137,50.2161,50.1282,50.2161,25200.0
2014-01-29 11:15:00,57.13,57.17,57.06,57.06,27600.0,50.2249,50.2601,50.1634,50.1634,27600.0
2014-01-29 11:20:00,57.07,57.14,57.06,57.12,26200.0,50.1722,50.2337,50.1634,50.2161,26200.0
2014-01-29 11:25:00,57.12,57.2,57.1,57.18,80000.0,50.2161,50.2865,50.1985,50.2689,80000.0
2014-01-29 11:30:00,57.17,57.18,57.15,57.17,22300.0,50.2601,50.2689,50.2425,50.2601,22300.0
2014-01-29 11:35:00,57.18,57.28,57.17,57.27,46600.0,50.2689,50.3568,50.2601,50.348,46600.0
2014-01-29 11:40:00,57.26,57.37,57.26,57.36,42700.0,50.3392,50.4359,50.3392,50.4271,42700.0
2014-01-29 11:45:00,57.36,57.36,57.3,57.34,19600.0,50.4271,50.4271,50.3744,50.4095,19600.0
2014-01-29 11:50:00,57.33,57.34,57.3,57.34,20600.0,50.4007,50.4095,50.3744,50.4095,20600.0
2014-01-29 11:55:00,57.33,57.34,57.2,57.2,71900.0,50.4007,50.4095,50.2865,50.2865,71900.0
2014-01-29 12:00:00,57.2,57.21,56.98,56.98,23300.0,50.2865,50.2952,50.093,50.093,23300.0
2014-01-29 12:05:00,56.98,57.06,56.97,57.06,35400.0,50.093,50.1634,50.0843,50.1634,35400.0
2014-01-29 12:10:00,57.05,57.12,57.05,57.06,27800.0,50.1546,50.2161,50.1546,50.1634,27800.0
2014-01-29 12:15:00,57.05,57.06,57.03,57.04,10700.0,50.1546,50.1634,50.137,50.1458,10700.0
2014-01-29 12:20:00,57.05,57.11,57.05,57.09,18000.0,50.1546,50.2073,50.1546,50.1897,18000.0
2014-01-29 12:25:00,57.08,57.09,57.01,57.03,21000.0,50.181,50.1897,50.1194,50.137,21000.0
2014-01-29 12:30:00,57.02,57.02,56.86,56.89,19200.0,50.1282,50.1282,49.9875,50.0139,19200.0
2014-01-29 12:35:00,56.89,57.0,56.88,57.0,43100.0,50.0139,50.1106,50.0051,50.1106,43100.0
2014-01-29 12:40:00,57.0,57.03,56.97,57.0,8200.0,50.1106,50.137,50.0843,50.1106,8200.0
2014-01-29 12:45:00,56.99,57.0,56.96,56.98,10300.0,50.1018,50.1106,50.0755,50.093,10300.0
2014-01-29 12:50:00,56.98,57.01,56.98,57.0,23800.0,50.093,50.1194,50.093,50.1106,23800.0
2014-01-29 12:55:00,57.01,57.01,56.98,57.0,21200.0,50.1194,50.1194,50.093,50.1106,21200.0
2014-01-29 13:00:00,56.99,57.01,56.97,57.01,29700.0,50.1018,50.1194,50.0843,50.1194,29700.0
2014-01-29 13:05:00,57.0,57.0,56.96,57.0,14600.0,50.1106,50.1106,50.0755,50.1106,14600.0
2014-01-29 13:10:00,57.0,57.05,56.96,57.05,28300.0,50.1106,50.1546,50.0755,50.1546,28300.0
2014-01-29 13:15:00,57.04,57.05,57.02,57.02,13000.0,50.1458,50.1546,50.1282,50.1282,13000.0
2014-01-29 13:20:00,57.01,57.03,56.99,57.02,9600.0,50.1194,50.137,50.1018,50.1282,9600.0
2014-01-29 13:25:00,57.01,57.05,56.99,57.01,43600.0,50.1194,50.1546,50.1018,50.1194,43600.0
2014-01-29 13:30:00,57.01,57.02,56.99,57.0,12700.0,50.1194,50.1282,50.1018,50.1106,12700.0
2014-01-29 13:35:00,57.0,57.01,56.98,57.0,17100.0,50.1106,50.1194,50.093,50.1106,17100.0
2014-01-29 13:40:00,57.0,57.02,56.99,57.0,22000.0,50.1106,50.1282,50.1018,50.1106,22000.0
2014-01-29 13:45:00,57.0,57.01,56.92,56.95,41400.0,50.1106,50.1194,50.0403,50.0667,41400.0
2014-01-29 13:50:00,56.95,57.0,56.95,56.99,18900.0,50.0667,50.1106,50.0667,50.1018,18900.0
2014-01-29 13:55:00,57.0,57.03,56.99,57.01,16300.0,50.1106,50.137,50.1018,50.1194,16300.0
2014-01-29 14:00:00,57.01,57.17,56.91,57.13,56100.0,50.1194,50.2601,50.0315,50.2249,56100.0
2014-01-29 14:05:00,57.07,57.07,56.81,56.93,35200.0,50.1722,50.1722,49.9436,50.0491,35200.0
2014-01-29 14:10:00,56.94,56.94,56.82,56.85,25300.0,50.0579,50.0579,49.9524,49.9788,25300.0
2014-01-29 14:15:00,56.88,56.89,56.72,56.75,30700.0,50.0051,50.0139,49.8645,49.8908,30700.0
2014-01-29 14:20:00,56.76,56.84,56.68,56.84,32200.0,49.8996,49.97,49.8293,49.97,32200.0
2014-01-29 14:25:00,56.82,57.0,56.79,56.98,36600.0,49.9524,50.1106,49.926,50.093,36600.0
2014-01-29 14:30:00,56.98,57.08,56.96,57.07,53600.0,50.093,50.181,50.0755,50.1722,53600.0
2014-01-29 14:35:00,57.06,57.07,56.93,57.0,38100.0,50.1634,50.1722,50.0491,50.1106,38100.0
2014-01-29 14:40:00,57.0,57.05,56.96,57.05,59000.0,50.1106,50.1546,50.0755,50.1546,59000.0
2014-01-29 14:45:00,57.04,57.04,56.88,56.89,21800.0,50.1458,50.1458,50.0051,50.0139,21800.0
2014-01-29 14:50:00,56.88,56.89,56.8,56.83,33800.0,50.0051,50.0139,49.9348,49.9612,33800.0
2014-01-29 14:55:00,56.82,56.84,56.7,56.75,26500.0,49.9524,49.97,49.8469,49.8908,26500.0
2014-01-29 15:00:00,56.74,56.84,56.64,56.77,43600.0,49.8821,49.97,49.7941,49.9084,43600.0
2014-01-29 15:05:00,56.77,56.81,56.75,56.78,34400.0,49.9084,49.9436,49.8908,49.9172,34400.0
2014-01-29 15:10:00,56.78,56.78,56.7,56.73,52200.0,49.9172,49.9172,49.8469,49.8733,52200.0
2014-01-29 15:15:00,56.74,56.76,56.61,56.61,51300.0,49.8821,49.8996,49.7678,49.7678,51300.0
2014-01-29 15:20:00,56.61,56.74,56.6,56.68,35400.0,49.7678,49.8821,49.759,49.8293,35400.0
2014-01-29 15:25:00,56.68,56.72,56.64,56.69,30000.0,49.8293,49.8645,49.7941,49.8381,30000.0
2014-01-29 15:30:00,56.68,56.74,56.58,56.59,44900.0,49.8293,49.8821,49.7414,49.7502,44900.0
2014-01-29 15:35:00,56.6,56.65,56.6,56.63,43500.0,49.759,49.8029,49.759,49.7853,43500.0
2014-01-29 15:40:00,56.63,56.65,56.57,56.65,50100.0,49.7853,49.8029,49.7326,49.8029,50100.0
2014-01-29 15:45:00,56.65,56.77,56.62,56.62,93600.0,49.8029,49.9084,49.7766,49.7766,93600.0
2014-01-29 15:50:00,56.62,56.64,56.6,56.62,94600.0,49.7766,49.7941,49.759,49.7766,94600.0
2014-01-29 15:55:00,56.62,56.65,56.61,56.64,218000.0,49.7766,49.8029,49.7678,49.7941,218000.0
2014-01-30 09:30:00,56.93,57.3,56.84,56.92,76000.0,50.0491,50.3744,49.97,50.0403,76000.0
2014-01-30 09:35:00,56.88,57.07,56.86,56.92,24300.0,50.0051,50.1722,49.9875,50.0403,24300.0
2014-01-30 09:40:00,56.89,57.24,56.88,57.22,97400.0,50.0139,50.3216,50.0051,50.304,97400.0
2014-01-30 09:45:00,57.25,57.29,56.98,57.06,48400.0,50.3304,50.3656,50.093,50.1634,48400.0
2014-01-30 09:50:00,57.06,57.11,57.02,57.02,47300.0,50.1634,50.2073,50.1282,50.1282,47300.0
2014-01-30 09:55:00,57.02,57.11,56.97,56.98,48600.0,50.1282,50.2073,50.0843,50.093,48600.0
2014-01-30 10:00:00,56.97,57.04,56.88,57.04,96400.0,50.0843,50.1458,50.0051,50.1458,96400.0
2014-01-30 10:05:00,57.03,57.07,56.93,57.02,25900.0,50.137,50.1722,50.0491,50.1282,25900.0
2014-01-30 10:10:00,57.01,57.01,56.97,57.0,16500.0,50.1194,50.1194,50.0843,50.1106,16500.0
2014-01-30 10:15:00,57.01,57.04,56.96,57.01,17700.0,50.1194,50.1458,50.0755,50.1194,17700.0
2014-01-30 10:20:00,57.01,57.06,57.0,57.02,31800.0,50.1194,50.1634,50.1106,50.1282,31800.0
2014-01-30 10:25:00,57.02,57.05,56.98,57.0,32200.0,50.1282,50.1546,50.093,50.1106,32200.0
2014-01-30 10:30:00,56.99,57.01,56.96,56.98,17800.0,50.1018,50.1194,50.0755,50.093,17800.0
2014-01-30 10:35:00,57.0,57.01,56.96,57.01,24200.0,50.1106,50.1194,50.0755,50.1194,24200.0
2014-01-30 10:40:00,57.0,57.02,56.98,57.0,30400.0,50.1106,50.1282,50.093,50.1106,30400.0
2014-01-30 10:45:00,57.0,57.03,56.95,56.96,24900.0,50.1106,50.137,50.0667,50.0755,24900.0
2014-01-30 10:50:00,56.95,57.01,56.95,57.0,43700.0,50.0667,50.1194,50.0667,50.1106,43700.0
2014-01-30 10:55:00,56.99,57.02,56.95,56.97,22300.0,50.1018,50.1282,50.0667,50.0843,22300.0
2014-01-30 11:00:00,56.97,57.02,56.95,57.0,19800.0,50.0843,50.1282,50.0667,50.1106,19800.0
2014-01-30 11:05:00,56.99,57.0,56.96,56.98,20800.0,50.1018,50.1106,50.0755,50.093,20800.0
2014-01-30 11:10:00,56.99,57.0,56.94,56.96,42700.0,50.1018,50.1106,50.0579,50.0755,42700.0
2014-01-30 11:15:00,56.97,57.01,56.97,56.98,20500.0,50.0843,50.1194,50.0843,50.093,20500.0
2014-01-30 11:20:00,56.98,57.04,56.97,56.99,10400.0,50.093,50.1458,50.0843,50.1018,10400.0
2014-01-30 11:25:00,57.0,57.02,56.95,56.95,37000.0,50.1106,50.1282,50.0667,50.0667,37000.0
2014-01-30 11:30:00,56.95,56.95,56.88,56.92,51100.0,50.0667,50.0667,50.0051,50.0403,51100.0
2014-01-30 11:35:00,56.92,56.99,56.92,56.97,22300.0,50.0403,50.1018,50.0403,50.0843,22300.0
2014-01-30 11:40:00,56.99,57.05,56.97,56.97,44900.0,50.1018,50.1546,50.0843,50.0843,44900.0
2014-01-30 11:45:00,57.0,57.0,56.94,56.98,42400.0,50.1106,50.1106,50.0579,50.093,42400.0
2014-01-30 11:50:00,56.98,57.01,56.94,56.95,83300.0,50.093,50.1194,50.0579,50.0667,83300.0
2014-01-30 11:55:00,56.94,57.0,56.87,56.9,45500.0,50.0579,50.1106,49.9963,50.0227,45500.0
2014-01-30 12:00:00,56.9,56.92,56.82,56.84,21400.0,50.0227,50.0403,49.9524,49.97,21400.0
2014-01-30 12:05:00,56.83,56.83,56.73,56.77,28500.0,49.9612,49.9612,49.8733,49.9084,28500.0
2014-01-30 12:10:00,56.78,56.8,56.76,56.76,10900.0,49.9172,49.9348,49.8996,49.8996,10900.0
2014-01-30 12:15:00,56.77,56.79,56.72,56.76,18600.0,49.9084,49.926,49.8645,49.8996,18600.0
2014-01-30 12:20:00,56.77,56.82,56.77,56.8,15200.0,49.9084,49.9524,49.9084,49.9348,15200.0
2014-01-30 12:25:00,56.8,56.8,56.73,56.75,26600.0,49.9348,49.9348,49.8733,49.8908,26600.0
2014-01-30 12:30:00,56.75,56.78,56.75,56.75,120600.0,49.8908,49.9172,49.8908,49.8908,120600.0
2014-01-30 12:35:00,56.75,56.8,56.75,56.8,19600.0,49.8908,49.9348,49.8908,49.9348,19600.0
2014-01-30 12:40:00,56.8,56.81,56.78,56.8,9700.0,49.9348,49.9436,49.9172,49.9348,9700.0
2014-01-30 12:45:00,56.8,56.83,56.8,56.82,20600.0,49.9348,49.9612,49.9348,49.9524,20600.0
2014-01-30 12:50:00,56.82,56.87,56.81,56.87,23900.0,49.9524,49.9963,49.9436,49.9963,23900.0
2014-01-30 12:55:00,56.87,56.88,56.82,56.83,14400.0,49.9963,50.0051,49.9524,49.9612,14400.0
2014-01-30 13:00:00,56.82,56.84,56.8,56.82,22800.0,49.9524,49.97,49.9348,49.9524,22800.0
2014-01-30 13:05:00,56.82,56.83,56.76,56.78,16200.0,49.9524,49.9612,49.8996,49.9172,16200.0
2014-01-30 13:10:00,56.79,56.79,56.74,56.75,24400.0,49.926,49.926,49.8821,49.8908,24400.0
2014-01-30 13:15:00,56.76,56.78,56.73,56.77,18900.0,49.8996,49.9172,49.8733,49.9084,18900.0
2014-01-30 13:20:00,56.76,56.8,56.75,56.8,45300.0,49.8996,49.9348,49.8908,49.9348,45300.0
2014-01-30 13:25:00,56.8,56.81,56.79,56.8,46000.0,49.9348,49.9436,49.926,49.9348,46000.0
2014-01-30 13:30:00,56.8,56.8,56.75,56.75,24800.0,49.9348,49.9348,49.8908,49.8908,24800.0
2014-01-30 13:35:00,56.76,56.76,56.67,56.67,28300.0,49.8996,49.8996,49.8205,49.8205,28300.0
2014-01-30 13:40:00,56.66,56.68,56.63,56.63,12800.0,49.8117,49.8293,49.7853,49.7853,12800.0
2014-01-30 13:45:00,56.63,56.65,56.63,56.64,17900.0,49.7853,49.8029,49.7853,49.7941,17900.0
2014-01-30 13:50:00,56.64,56.65,56.6,56.63,21300.0,49.7941,49.8029,49.759,49.7853,21300.0
2014-01-30 13:55:00,56.62,56.63,56.58,56.58,26800.0,49.7766,49.7853,49.7414,49.7414,26800.0
2014-01-30 14:00:00,56.57,56.57,56.52,56.52,25400.0,49.7326,49.7326,49.6886,49.6886,25400.0
2014-01-30 14:05:00,56.52,56.54,56.49,56.5,25800.0,49.6886,49.7062,49.6623,49.6711,25800.0
2014-01-30 14:10:00,56.5,56.51,56.46,56.48,21200.0,49.6711,49.6799,49.6359,49.6535,21200.0
2014-01-30 14:15:00,56.49,56.49,56.41,56.42,27300.0,49.6623,49.6623,49.5919,49.6007,27300.0
2014-01-30 14:20:00,56.41,56.46,56.4,56.43,30000.0,49.5919,49.6359,49.5831,49.6095,30000.0
2014-01-30 14:25:00,56.43,56.44,56.34,56.35,109200.0,49.6095,49.6183,49.5304,49.5392,109200.0
2014-01-30 14:30:00,56.35,56.36,56.27,56.3,66700.0,49.5392,49.548,49.4689,49.4952,66700.0
2014-01-30 14:35:00,56.3,56.3,56.26,56.28,44600.0,49.4952,49.4952,49.4601,49.4776,44600.0
2014-01-30 14:40:00,56.28,56.3,56.27,56.28,49000.0,49.4776,49.4952,49.4689,49.4776,49000.0
2014-01-30 14:45:00,56.28,56.28,56.17,56.19,116300.0,49.4776,49.4776,49.3809,49.3985,116300.0
2014-01-30 14:50:00,56.19,56.3,56.19,56.29,51700.0,49.3985,49.4952,49.3985,49.4864,51700.0
2014-01-30 14:55:00,56.28,56.29,56.14,56.22,154400.0,49.4776,49.4864,49.3546,49.4249,154400.0
2014-01-30 15:00:00,56.23,56.32,56.21,56.32,153800.0,49.4337,49.5128,49.4161,49.5128,153800.0
2014-01-30 15:05:00,56.31,56.33,56.27,56.32,114500.0,49.504,49.5216,49.4689,49.5128,114500.0
2014-01-30 15:10:00,56.33,56.4,56.32,56.38,59000.0,49.5216,49.5831,49.5128,49.5656,59000.0
2014-01-30 15:15:00,56.38,56.43,56.38,56.4,26300.0,49.5656,49.6095,49.5656,49.5831,26300.0
2014-01-30 15:20:00,56.41,56.45,56.37,56.39,72500.0,49.5919,49.6271,49.5568,49.5744,72500.0
2014-01-30 15:25:00,56.4,56.42,56.38,56.41,31000.0,49.5831,49.6007,49.5656,49.5919,31000.0
2014-01-30 15:30:00,56.41,56.43,56.37,56.38,117100.0,49.5919,49.6095,49.5568,49.5656,117100.0
2014-01-30 15:35:00,56.38,56.38,56.3,56.3,71100.0,49.5656,49.5656,49.4952,49.4952,71100.0
2014-01-30 15:40:00,56.3,56.33,56.26,56.33,91800.0,49.4952,49.5216,49.4601,49.5216,91800.0
2014-01-30 15:45:00,56.33,56.4,56.32,56.39,276700.0,49.5216,49.5831,49.5128,49.5744,276700.0
2014-01-30 15:50:00,56.4,56.5,56.39,56.45,268800.0,49.5831,49.6711,49.5744,49.6271,268800.0
2014-01-30 15:55:00,56.45,56.52,56.42,56.49,317100.0,49.6271,49.6886,49.6007,49.6623,317100.0
2014-01-31 09:30:00,55.92,56.22,55.44,55.61,156100.0,49.1612,49.4249,48.7392,48.8886,156100.0
2014-01-31 09:35:00,55.54,55.76,55.5,55.67,111700.0,48.8271,49.0205,48.7919,48.9414,111700.0
2014-01-31 09:40:00,55.66,55.73,55.22,55.37,92200.0,48.9326,48.9941,48.5458,48.6776,92200.0
2014-01-31 09:45:00,55.38,55.56,55.3,55.42,279800.0,48.6864,48.8447,48.6161,48.7216,279800.0
2014-01-31 09:50:00,55.43,55.43,55.08,55.24,175000.0,48.7304,48.7304,48.4227,48.5634,175000.0
2014-01-31 09:55:00,55.25,55.53,55.24,55.51,232000.0,48.5721,48.8183,48.5634,48.8007,232000.0
2014-01-31 10:00:00,55.51,55.99,55.45,55.92,217600.0,48.8007,49.2227,48.748,49.1612,217600.0
2014-01-31 10:05:00,55.9,56.07,55.57,55.63,283000.0,49.1436,49.293,48.8535,48.9062,283000.0
2014-01-31 10:10:00,55.6,55.85,55.6,55.85,137000.0,48.8798,49.0996,48.8798,49.0996,137000.0
2014-01-31 10:15:00,55.85,56.06,55.82,56.0,151500.0,49.0996,49.2842,49.0732,49.2315,151500.0
2014-01-31 10:20:00,56.02,56.14,56.0,56.02,95300.0,49.2491,49.3546,49.2315,49.2491,95300.0
2014-01-31 10:25:00,56.02,56.08,55.99,56.0,54700.0,49.2491,49.3018,49.2227,49.2315,54700.0
2014-01-31 10:30:00,56.0,56.05,55.86,55.86,29500.0,49.2315,49.2754,49.1084,49.1084,29500.0
2014-01-31 10:35:00,55.89,55.95,55.87,55.91,27500.0,49.1348,49.1875,49.1172,49.1524,27500.0
2014-01-31 10:40:00,55.93,56.03,55.9,55.95,25900.0,49.17,49.2579,49.1436,49.1875,25900.0
2014-01-31 10:45:00,55.95,56.05,55.91,56.04,18800.0,49.1875,49.2754,49.1524,49.2667,18800.0
2014-01-31 10:50:00,56.06,56.12,56.01,56.04,35600.0,49.2842,49.337,49.2403,49.2667,35600.0
2014-01-31 10:55:00,56.04,56.11,56.03,56.08,51300.0,49.2667,49.3282,49.2579,49.3018,51300.0
2014-01-31 11:00:00,56.07,56.16,56.01,56.14,18300.0,49.293,49.3722,49.2403,49.3546,18300.0
2014-01-31 11:05:00,56.17,56.29,56.16,56.22,14100.0,49.3809,49.4864,49.3722,49.4249,14100.0
2014-01-31 11:10:00,56.22,56.23,56.07,56.08,15100.0,49.4249,49.4337,49.293,49.3018,15100.0
2014-01-31 11:15:00,56.1,56.13,56.03,56.06,22600.0,49.3194,49.3458,49.2579,49.2842,22600.0
2014-01-31 11:20:00,56.05,56.11,56.03,56.08,14700.0,49.2754,49.3282,49.2579,49.3018,14700.0
2014-01-31 11:25:00,56.1,56.13,56.03,56.07,33400.0,49.3194,49.3458,49.2579,49.293,33400.0
2014-01-31 11:30:00,56.08,56.16,56.05,56.16,25000.0,49.3018,49.3722,49.2754,49.3722,25000.0
2014-01-31 11:35:00,56.16,56.16,56.08,56.1,12300.0,49.3722,49.3722,49.3018,49.3194,12300.0
2014-01-31 11:40:00,56.09,56.1,56.04,56.08,8400.0,49.3106,49.3194,49.2667,49.3018,8400.0
2014-01-31 11:45:00,56.09,56.11,56.04,56.07,15700.0,49.3106,49.3282,49.2667,49.293,15700.0
2014-01-31 11:50:00,56.07,56.15,56.06,56.07,10700.0,49.293,49.3634,49.2842,49.293,10700.0
2014-01-31 11:55:00,56.09,56.16,56.07,56.15,30700.0,49.3106,49.3722,49.293,49.3634,30700.0
2014-01-31 12:00:00,56.14,56.16,56.1,56.13,29000.0,49.3546,49.3722,49.3194,49.3458,29000.0
2014-01-31 12:05:00,56.13,56.16,56.09,56.13,20500.0,49.3458,49.3722,49.3106,49.3458,20500.0
2014-01-31 12:10:00,56.13,56.17,56.08,56.12,39300.0,49.3458,49.3809,49.3018,49.337,39300.0
2014-01-31 12:15:00,56.13,56.19,56.1,56.18,14600.0,49.3458,49.3985,49.3194,49.3897,14600.0
2014-01-31 12:20:00,56.18,56.18,56.11,56.12,5200.0,49.3897,49.3897,49.3282,49.337,5200.0
2014-01-31 12:25:00,56.12,56.16,56.08,56.14,12800.0,49.337,49.3722,49.3018,49.3546,12800.0
2014-01-31 12:30:00,56.14,56.15,56.05,56.08,16400.0,49.3546,49.3634,49.2754,49.3018,16400.0
2014-01-31 12:35:00,56.07,56.08,56.04,56.04,13000.0,49.293,49.3018,49.2667,49.2667,13000.0
2014-01-31 12:40:00,56.04,56.05,56.01,56.01,9200.0,49.2667,49.2754,49.2403,49.2403,9200.0
2014-01-31 12:45:00,56.02,56.05,56.0,56.02,26400.0,49.2491,49.2754,49.2315,49.2491,26400.0
2014-01-31 12:50:00,56.02,56.03,55.99,56.0,17400.0,49.2491,49.2579,49.2227,49.2315,17400.0
2014-01-31 12:55:00,55.99,56.04,55.98,56.01,21300.0,49.2227,49.2667,49.2139,49.2403,21300.0
2014-01-31 13:00:00,56.02,56.05,55.98,56.03,20100.0,49.2491,49.2754,49.2139,49.2579,20100.0
2014-01-31 13:05:00,56.03,56.03,55.93,55.95,19400.0,49.2579,49.2579,49.17,49.1875,19400.0
2014-01-31 13:10:00,55.94,56.0,55.93,55.99,12600.0,49.1787,49.2315,49.17,49.2227,12600.0
2014-01-31 13:15:00,56.0,56.01,55.94,55.97,28900.0,49.2315,49.2403,49.1787,49.2051,28900.0
2014-01-31 13:20:00,55.96,56.0,55.96,55.97,10300.0,49.1963,49.2315,49.1963,49.2051,10300.0
2014-01-31 13:25:00,55.99,56.01,55.96,55.99,10900.0,49.2227,49.2403,49.1963,49.2227,10900.0
2014-01-31 13:30:00,56.0,56.02,55.99,56.0,16900.0,49.2315,49.2491,49.2227,49.2315,16900.0
2014-01-31 13:35:00,56.0,56.03,55.97,55.99,27400.0,49.2315,49.2579,49.2051,49.2227,27400.0
2014-01-31 13:40:00,56.01,56.1,56.0,56.06,10800.0,49.2403,49.3194,49.2315,49.2842,10800.0
2014-01-31 13:45:00,56.07,56.14,56.07,56.12,10600.0,49.293,49.3546,49.293,49.337,10600.0
2014-01-31 13:50:00,56.12,56.22,56.12,56.15,32300.0,49.337,49.4249,49.337,49.3634,32300.0
2014-01-31 13:55:00,56.15,56.19,56.13,56.13,34100.0,49.3634,49.3985,49.3458,49.3458,34100.0
2014-01-31 14:00:00,56.13,56.18,56.12,56.14,33900.0,49.3458,49.3897,49.337,49.3546,33900.0
2014-01-31 14:05:00,56.15,56.19,56.13,56.14,40100.0,49.3634,49.3985,49.3458,49.3546,40100.0
2014-01-31 14:10:00,56.14,56.14,56.1,56.1,24000.0,49.3546,49.3546,49.3194,49.3194,24000.0
2014-01-31 14:15:00,56.11,56.13,56.09,56.11,15000.0,49.3282,49.3458,49.3106,49.3282,15000.0
2014-01-31 14:20:00,56.11,56.12,56.05,56.06,20100.0,49.3282,49.337,49.2754,49.2842,20100.0
2014-01-31 14:25:00,56.06,56.1,56.05,56.09,13900.0,49.2842,49.3194,49.2754,49.3106,13900.0
2014-01-31 14:30:00,56.09,56.1,56.06,56.09,11500.0,49.3106,49.3194,49.2842,49.3106,11500.0
2014-01-31 14:35:00,56.1,56.11,56.07,56.08,29200.0,49.3194,49.3282,49.293,49.3018,29200.0
2014-01-31 14:40:00,56.09,56.1,56.05,56.1,41400.0,49.3106,49.3194,49.2754,49.3194,41400.0
2014-01-31 14:45:00,56.09,56.24,56.09,56.24,61800.0,49.3106,49.4425,49.3106,49.4425,61800.0
2014-01-31 14:50:00,56.24,56.28,56.22,56.27,45500.0,49.4425,49.4776,49.4249,49.4689,45500.0
2014-01-31 14:55:00,56.28,56.36,56.26,56.35,58300.0,49.4776,49.548,49.4601,49.5392,58300.0
2014-01-31 15:00:00,56.34,56.36,56.25,56.29,79700.0,49.5304,49.548,49.4513,49.4864,79700.0
2014-01-31 15:05:00,56.29,56.51,56.27,56.44,129500.0,49.4864,49.6799,49.4689,49.6183,129500.0
2014-01-31 15:10:00,56.43,56.72,56.4,56.63,174800.0,49.6095,49.8645,49.5831,49.7853,174800.0
2014-01-31 15:15:00,56.63,56.64,56.42,56.44,84800.0,49.7853,49.7941,49.6007,49.6183,84800.0
2014-01-31 15:20:00,56.44,56.5,56.34,56.5,64600.0,49.6183,49.6711,49.5304,49.6711,64600.0
2014-01-31 15:25:00,56.5,56.57,56.47,56.53,83900.0,49.6711,49.7326,49.6447,49.6974,83900.0
2014-01-31 15:30:00,56.54,56.55,56.46,56.48,83300.0,49.7062,49.715,49.6359,49.6535,83300.0
2014-01-31 15:35:00,56.49,56.5,56.43,56.47,68200.0,49.6623,49.6711,49.6095,49.6447,68200.0
2014-01-31 15:40:00,56.48,56.62,56.47,56.61,143700.0,49.6535,49.7766,49.6447,49.7678,143700.0
2014-01-31 15:45:00,56.61,56.62,56.45,56.48,232100.0,49.7678,49.7766,49.6271,49.6535,232100.0
2014-01-31 15:50:00,56.48,56.48,56.4,56.44,158300.0,49.6535,49.6535,49.5831,49.6183,158300.0
2014-01-31 15:55:00,56.44,56.45,56.28,56.3,259100.0,49.6183,49.6271,49.4776,49.4952,259100.0
2014-02-03 09:30:00,56.48,56.74,56.32,56.39,76200.0,49.6535,49.8821,49.5128,49.5744,76200.0
2014-02-03 09:35:00,56.35,56.39,56.19,56.23,37700.0,49.5392,49.5744,49.3985,49.4337,37700.0
2014-02-03 09:40:00,56.23,56.41,56.22,56.27,43400.0,49.4337,49.5919,49.4249,49.4689,43400.0
2014-02-03 09:45:00,56.28,56.41,56.26,56.33,60100.0,49.4776,49.5919,49.4601,49.5216,60100.0
2014-02-03 09:50:00,56.33,56.4,56.32,56.34,66500.0,49.5216,49.5831,49.5128,49.5304,66500.0
2014-02-03 09:55:00,56.32,56.4,56.32,56.37,49400.0,49.5128,49.5831,49.5128,49.5568,49400.0
2014-02-03 10:00:00,56.37,56.38,56.12,56.23,95100.0,49.5568,49.5656,49.337,49.4337,95100.0
2014-02-03 10:05:00,56.22,56.26,56.16,56.21,68900.0,49.4249,49.4601,49.3722,49.4161,68900.0
2014-02-03 10:10:00,56.21,56.22,55.98,56.06,53800.0,49.4161,49.4249,49.2139,49.2842,53800.0
2014-02-03 10:15:00,56.05,56.05,55.88,55.89,60200.0,49.2754,49.2754,49.126,49.1348,60200.0
2014-02-03 10:20:00,55.88,56.03,55.86,55.88,120300.0,49.126,49.2579,49.1084,49.126,120300.0
2014-02-03 10:25:00,55.88,55.97,55.8,55.95,52300.0,49.126,49.2051,49.0557,49.1875,52300.0
2014-02-03 10:30:00,55.96,55.97,55.9,55.93,31400.0,49.1963,49.2051,49.1436,49.17,31400.0
2014-02-03 10:35:00,55.93,55.94,55.87,55.91,135600.0,49.17,49.1787,49.1172,49.1524,135600.0
2014-02-03 10:40:00,55.91,55.91,55.87,55.87,71600.0,49.1524,49.1524,49.1172,49.1172,71600.0
2014-02-03 10:45:00,55.87,55.89,55.75,55.76,34600.0,49.1172,49.1348,49.0117,49.0205,34600.0
2014-02-03 10:50:00,55.75,55.79,55.68,55.72,65500.0,49.0117,49.0469,48.9502,48.9853,65500.0
2014-02-03 10:55:00,55.72,55.82,55.72,55.79,64000.0,48.9853,49.0732,48.9853,49.0469,64000.0
2014-02-03 11:00:00,55.78,55.79,55.67,55.71,101700.0,49.0381,49.0469,48.9414,48.9765,101700.0
2014-02-03 11:05:00,55.7,55.8,55.66,55.73,51000.0,48.9678,49.0557,48.9326,48.9941,51000.0
2014-02-03 11:10:00,55.74,55.77,55.71,55.72,32100.0,49.0029,49.0293,48.9765,48.9853,32100.0
2014-02-03 11:15:00,55.73,55.73,55.59,55.62,41700.0,48.9941,48.9941,48.871,48.8974,41700.0
2014-02-03 11:20:00,55.62,55.65,55.56,55.56,22100.0,48.8974,48.9238,48.8447,48.8447,22100.0
2014-02-03 11:25:00,55.58,55.7,55.56,55.57,33100.0,48.8623,48.9678,48.8447,48.8535,33100.0
2014-02-03 11:30:00,55.56,55.64,55.55,55.62,33400.0,48.8447,48.915,48.8359,48.8974,33400.0
2014-02-03 11:35:00,55.63,55.72,55.59,55.71,49100.0,48.9062,48.9853,48.871,48.9765,49100.0
2014-02-03 11:40:00,55.72,55.82,55.72,55.75,49700.0,48.9853,49.0732,48.9853,49.0117,49700.0
2014-02-03 11:45:00,55.75,55.78,55.71,55.76,47300.0,49.0117,49.0381,48.9765,49.0205,47300.0
2014-02-03 11:50:00,55.76,55.8,55.73,55.78,29500.0,49.0205,49.0557,48.9941,49.0381,29500.0
2014-02-03 11:55:00,55.77,55.77,55.69,55.69,55500.0,49.0293,49.0293,48.959,48.959,55500.0
2014-02-03 12:00:00,55.69,55.69,55.48,55.48,34600.0,48.959,48.959,48.7743,48.7743,34600.0
2014-02-03 12:05:00,55.48,55.6,55.47,55.52,52300.0,48.7743,48.8798,48.7656,48.8095,52300.0
2014-02-03 12:10:00,55.51,55.51,55.36,55.44,54900.0,48.8007,48.8007,48.6688,48.7392,54900.0
2014-02-03 12:15:00,55.45,55.46,55.3,55.31,46700.0,48.748,48.7568,48.6161,48.6249,46700.0
2014-02-03 12:20:00,55.31,55.36,55.22,55.35,43100.0,48.6249,48.6688,48.5458,48.6601,43100.0
2014-02-03 12:25:00,55.35,55.41,55.35,55.4,60600.0,48.6601,48.7128,48.6601,48.704,60600.0
2014-02-03 12:30:00,55.41,55.42,55.32,55.32,45600.0,48.7128,48.7216,48.6337,48.6337,45600.0
2014-02-03 12:35:00,55.32,55.36,55.27,55.29,37100.0,48.6337,48.6688,48.5897,48.6073,37100.0
2014-02-03 12:40:00,55.29,55.38,55.27,55.37,30400.0,48.6073,48.6864,48.5897,48.6776,30400.0
2014-02-03 12:45:00,55.37,55.43,55.35,55.43,46300.0,48.6776,48.7304,48.6601,48.7304,46300.0
2014-02-03 12:50:00,55.44,55.6,55.43,55.54,81400.0,48.7392,48.8798,48.7304,48.8271,81400.0
2014-02-03 12:55:00,55.54,55.56,55.45,55.5,46000.0,48.8271,48.8447,48.748,48.7919,46000.0
2014-02-03 13:00:00,55.5,55.55,55.45,55.45,31100.0,48.7919,48.8359,48.748,48.748,31100.0
2014-02-03 13:05:00,55.46,55.48,55.29,55.38,39300.0,48.7568,48.7743,48.6073,48.6864,39300.0
2014-02-03 13:10:00,55.38,55.52,55.37,55.37,42000.0,48.6864,48.8095,48.6776,48.6776,42000.0
2014-02-03 13:15:00,55.36,55.45,55.33,55.43,43900.0,48.6688,48.748,48.6425,48.7304,43900.0
2014-02-03 13:20:00,55.44,55.48,55.38,55.43,35600.0,48.7392,48.7743,48.6864,48.7304,35600.0
2014-02-03 13:25:00,55.42,55.47,55.41,55.46,28800.0,48.7216,48.7656,48.7128,48.7568,28800.0
2014-02-03 13:30:00,55.45,55.55,55.4,55.53,34200.0,48.748,48.8359,48.704,48.8183,34200.0
2014-02-03 13:35:00,55.54,55.55,55.47,55.5,232400.0,48.8271,48.8359,48.7656,48.7919,232400.0
2014-02-03 13:40:00,55.51,55.55,55.47,55.5,38100.0,48.8007,48.8359,48.7656,48.7919,38100.0
2014-02-03 13:45:00,55.49,55.5,55.38,55.41,24500.0,48.7831,48.7919,48.6864,48.7128,24500.0
2014-02-03 13:50:00,55.41,55.49,55.4,55.48,25100.0,48.7128,48.7831,48.704,48.7743,25100.0
2014-02-03 13:55:00,55.49,55.55,55.49,55.5,17800.0,48.7831,48.8359,48.7831,48.7919,17800.0
2014-02-03 14:00:00,55.5,55.59,55.49,55.59,35700.0,48.7919,48.871,48.7831,48.871,35700.0
2014-02-03 14:05:00,55.6,55.65,55.58,55.6,29800.0,48.8798,48.9238,48.8623,48.8798,29800.0
2014-02-03 14:10:00,55.6,55.69,55.6,55.69,15100.0,48.8798,48.959,48.8798,48.959,15100.0
2014-02-03 14:15:00,55.7,55.74,55.67,55.73,37400.0,48.9678,49.0029,48.9414,48.9941,37400.0
2014-02-03 14:20:00,55.73,55.79,55.69,55.77,52100.0,48.9941,49.0469,48.959,49.0293,52100.0
2014-02-03 14:25:00,55.77,55.8,55.7,55.8,27500.0,49.0293,49.0557,48.9678,49.0557,27500.0
2014-02-03 14:30:00,55.78,55.8,55.67,55.67,22400.0,49.0381,49.0557,48.9414,48.9414,22400.0
2014-02-03 14:35:00,55.66,55.68,55.53,55.57,38100.0,48.9326,48.9502,48.8183,48.8535,38100.0
2014-02-03 14:40:00,55.57,55.63,55.57,55.6,58400.0,48.8535,48.9062,48.8535,48.8798,58400.0
2014-02-03 14:45:00,55.6,55.64,55.58,55.58,22900.0,48.8798,48.915,48.8623,48.8623,22900.0
2014-02-03 14:50:00,55.57,55.66,55.56,55.6,50000.0,48.8535,48.9326,48.8447,48.8798,50000.0
2014-02-03 14:55:00,55.61,55.65,55.6,55.62,153600.0,48.8886,48.9238,48.8798,48.8974,153600.0
2014-02-03 15:00:00,55.62,55.67,55.59,55.66,51600.0,48.8974,48.9414,48.871,48.9326,51600.0
2014-02-03 15:05:00,55.65,55.65,55.6,55.6,77200.0,48.9238,48.9238,48.8798,48.8798,77200.0
2014-02-03 15:10:00,55.6,55.61,55.48,55.48,139700.0,48.8798,48.8886,48.7743,48.7743,139700.0
2014-02-03 15:15:00,55.49,55.51,55.43,55.45,65900.0,48.7831,48.8007,48.7304,48.748,65900.0
2014-02-03 15:20:00,55.46,55.52,55.46,55.49,95900.0,48.7568,48.8095,48.7568,48.7831,95900.0
2014-02-03 15:25:00,55.5,55.63,55.48,55.61,93200.0,48.7919,48.9062,48.7743,48.8886,93200.0
2014-02-03 15:30:00,55.62,55.65,55.52,55.53,83700.0,48.8974,48.9238,48.8095,48.8183,83700.0
2014-02-03 15:35:00,55.53,55.55,55.5,55.53,140300.0,48.8183,48.8359,48.7919,48.8183,140300.0
2014-02-03 15:40:00,55.54,55.55,55.5,55.5,69400.0,48.8271,48.8359,48.7919,48.7919,69400.0
2014-02-03 15:45:00,55.5,55.5,55.39,55.4,227800.0,48.7919,48.7919,48.6952,48.704,227800.0
2014-02-03 15:50:00,55.4,55.5,55.39,55.48,168400.0,48.704,48.7919,48.6952,48.7743,168400.0
2014-02-03 15:55:00,55.49,55.54,55.43,55.5,216900.0,48.7831,48.8271,48.7304,48.7919,216900.0
2014-02-04 09:30:00,55.53,56.11,55.53,56.04,69900.0,48.8183,49.3282,48.8183,49.2667,69900.0
2014-02-04 09:35:00,56.1,56.1,55.56,55.56,22100.0,49.3194,49.3194,48.8447,48.8447,22100.0
2014-02-04 09:40:00,55.6,55.64,55.2,55.23,86000.0,48.8798,48.915,48.5282,48.5546,86000.0
2014-02-04 09:45:00,55.25,55.41,55.21,55.39,21000.0,48.5721,48.7128,48.537,48.6952,21000.0
2014-02-04 09:50:00,55.42,55.42,55.23,55.36,76900.0,48.7216,48.7216,48.5546,48.6688,76900.0
2014-02-04 09:55:00,55.36,55.57,55.32,55.5,52900.0,48.6688,48.8535,48.6337,48.7919,52900.0
2014-02-04 10:00:00,55.5,55.61,55.48,55.57,77100.0,48.7919,48.8886,48.7743,48.8535,77100.0
2014-02-04 10:05:00,55.56,55.65,55.47,55.61,212400.0,48.8447,48.9238,48.7656,48.8886,212400.0
2014-02-04 10:10:00,55.61,55.7,55.56,55.6,67500.0,48.8886,48.9678,48.8447,48.8798,67500.0
2014-02-04 10:15:00,55.6,55.61,55.44,55.51,34500.0,48.8798,48.8886,48.7392,48.8007,34500.0
2014-02-04 10:20:00,55.54,55.57,55.47,55.53,37400.0,48.8271,48.8535,48.7656,48.8183,37400.0
2014-02-04 10:25:00,55.53,55.64,55.47,55.64,30300.0,48.8183,48.915,48.7656,48.915,30300.0
2014-02-04 10:30:00,55.65,55.78,55.65,55.76,20100.0,48.9238,49.0381,48.9238,49.0205,20100.0
2014-02-04 10:35:00,55.77,55.77,55.7,55.75,29100.0,49.0293,49.0293,48.9678,49.0117,29100.0
2014-02-04 10:40:00,55.75,55.87,55.74,55.81,81900.0,49.0117,49.1172,49.0029,49.0645,81900.0
2014-02-04 10:45:00,55.81,55.83,55.68,55.71,15500.0,49.0645,49.082,48.9502,48.9765,15500.0
2014-02-04 10:50:00,55.72,55.75,55.63,55.65,18800.0,48.9853,49.0117,48.9062,48.9238,18800.0
2014-02-04 10:55:00,55.64,55.7,55.6,55.65,20700.0,48.915,48.9678,48.8798,48.9238,20700.0
2014-02-04 11:00:00,55.66,55.81,55.62,55.74,35800.0,48.9326,49.0645,48.8974,49.0029,35800.0
2014-02-04 11:05:00,55.74,55.8,55.71,55.78,18000.0,49.0029,49.0557,48.9765,49.0381,18000.0
2014-02-04 11:10:00,55.76,55.81,55.73,55.77,14000.0,49.0205,49.0645,48.9941,49.0293,14000.0
2014-02-04 11:15:00,55.77,55.81,55.7,55.8,56900.0,49.0293,49.0645,48.9678,49.0557,56900.0
2014-02-04 11:20:00,55.79,55.81,55.76,55.77,22100.0,49.0469,49.0645,49.0205,49.0293,22100.0
2014-02-04 11:25:00,55.77,55.77,55.68,55.73,15600.0,49.0293,49.0293,48.9502,48.9941,15600.0
2014-02-04 11:30:00,55.69,55.75,55.66,55.72,43700.0,48.959,49.0117,48.9326,48.9853,43700.0
2014-02-04 11:35:00,55.71,55.72,55.67,55.69,28700.0,48.9765,48.9853,48.9414,48.959,28700.0
2014-02-04 11:40:00,55.69,55.69,55.59,55.62,31700.0,48.959,48.959,48.871,48.8974,31700.0
2014-02-04 11:45:00,55.62,55.63,55.54,55.62,21500.0,48.8974,48.9062,48.8271,48.8974,21500.0
2014-02-04 11:50:00,55.61,55.68,55.61,55.66,31600.0,48.8886,48.9502,48.8886,48.9326,31600.0
2014-02-04 11:55:00,55.66,55.75,55.65,55.75,31200.0,48.9326,49.0117,48.9238,49.0117,31200.0
2014-02-04 12:00:00,55.76,55.8,55.72,55.73,33900.0,49.0205,49.0557,48.9853,48.9941,33900.0
2014-02-04 12:05:00,55.73,55.73,55.7,55.71,4700.0,48.9941,48.9941,48.9678,48.9765,4700.0
2014-02-04 12:10:00,55.7,55.75,55.69,55.72,10800.0,48.9678,49.0117,48.959,48.9853,10800.0
2014-02-04 12:15:00,55.73,55.73,55.66,55.7,14200.0,48.9941,48.9941,48.9326,48.9678,14200.0
2014-02-04 12:20:00,55.71,55.77,55.71,55.75,26000.0,48.9765,49.0293,48.9765,49.0117,26000.0
2014-02-04 12:25:00,55.77,55.82,55.77,55.81,46000.0,49.0293,49.0732,49.0293,49.0645,46000.0
2014-02-04 12:30:00,55.82,55.87,55.8,55.86,24800.0,49.0732,49.1172,49.0557,49.1084,24800.0
2014-02-04 12:35:00,55.88,55.97,55.87,55.92,35200.0,49.126,49.2051,49.1172,49.1612,35200.0
2014-02-04 12:40:00,55.91,55.91,55.85,55.86,20600.0,49.1524,49.1524,49.0996,49.1084,20600.0
2014-02-04 12:45:00,55.85,55.89,55.82,55.83,11600.0,49.0996,49.1348,49.0732,49.082,11600.0
2014-02-04 12:50:00,55.84,55.85,55.8,55.85,13400.0,49.0908,49.0996,49.0557,49.0996,13400.0
2014-02-04 12:55:00,55.85,55.87,55.83,55.84,5600.0,49.0996,49.1172,49.082,49.0908,5600.0
2014-02-04 13:00:00,55.84,55.93,55.83,55.93,37900.0,49.0908,49.17,49.082,49.17,37900.0
2014-02-04 13:05:00,55.93,55.97,55.93,55.96,41800.0,49.17,49.2051,49.17,49.1963,41800.0
2014-02-04 13:10:00,55.95,55.97,55.89,55.89,47200.0,49.1875,49.2051,49.1348,49.1348,47200.0
2014-02-04 13:15:00,55.89,55.91,55.86,55.9,26700.0,49.1348,49.1524,49.1084,49.1436,26700.0
2014-02-04 13:20:00,55.9,55.99,55.9,55.98,24800.0,49.1436,49.2227,49.1436,49.2139,24800.0
2014-02-04 13:25:00,55.97,56.0,55.96,55.98,12100.0,49.2051,49.2315,49.1963,49.2139,12100.0
2014-02-04 13:30:00,55.98,56.03,55.98,56.02,20500.0,49.2139,49.2579,49.2139,49.2491,20500.0
2014-02-04 13:35:00,56.03,56.03,55.99,56.02,39500.0,49.2579,49.2579,49.2227,49.2491,39500.0
2014-02-04 13:40:00,56.02,56.05,55.98,56.04,29100.0,49.2491,49.2754,49.2139,49.2667,29100.0
2014-02-04 13:45:00,56.04,56.04,55.99,56.02,26800.0,49.2667,49.2667,49.2227,49.2491,26800.0
2014-02-04 13:50:00,56.01,56.03,55.94,55.99,23300.0,49.2403,49.2579,49.1787,49.2227,23300.0
2014-02-04 13:55:00,55.98,56.0,55.95,55.95,21400.0,49.2139,49.2315,49.1875,49.1875,21400.0
2014-02-04 14:00:00,55.95,55.98,55.95,55.98,32100.0,49.1875,49.2139,49.1875,49.2139,32100.0
2014-02-04 14:05:00,55.98,55.99,55.95,55.99,49300.0,49.2139,49.2227,49.1875,49.2227,49300.0
2014-02-04 14:10:00,56.0,56.04,55.98,56.02,23000.0,49.2315,49.2667,49.2139,49.2491,23000.0
2014-02-04 14:15:00,56.03,56.03,55.97,55.97,15900.0,49.2579,49.2579,49.2051,49.2051,15900.0
2014-02-04 14:20:00,55.97,56.08,55.97,56.07,48900.0,49.2051,49.3018,49.2051,49.293,48900.0
2014-02-04 14:25:00,56.08,56.17,56.07,56.13,45400.0,49.3018,49.3809,49.293,49.3458,45400.0
2014-02-04 14:30:00,56.13,56.17,56.12,56.16,35400.0,49.3458,49.3809,49.337,49.3722,35400.0
2014-02-04 14:35:00,56.16,56.18,56.11,56.11,21000.0,49.3722,49.3897,49.3282,49.3282,21000.0
2014-02-04 14:40:00,56.11,56.16,56.1,56.1,23600.0,49.3282,49.3722,49.3194,49.3194,23600.0
2014-02-04 14:45:00,56.1,56.11,56.02,56.06,29300.0,49.3194,49.3282,49.2491,49.2842,29300.0
2014-02-04 14:50:00,56.06,56.1,56.04,56.09,27200.0,49.2842,49.3194,49.2667,49.3106,27200.0
2014-02-04 14:55:00,56.09,56.1,56.05,56.08,22100.0,49.3106,49.3194,49.2754,49.3018,22100.0
2014-02-04 15:00:00,56.09,56.09,56.01,56.01,19500.0,49.3106,49.3106,49.2403,49.2403,19500.0
2014-02-04 15:05:00,56.01,56.08,56.0,56.03,45800.0,49.2403,49.3018,49.2315,49.2579,45800.0
2014-02-04 15:10:00,56.02,56.04,55.98,55.98,66200.0,49.2491,49.2667,49.2139,49.2139,66200.0
2014-02-04 15:15:00,55.98,55.98,55.88,55.91,29500.0,49.2139,49.2139,49.126,49.1524,29500.0
2014-02-04 15:20:00,55.92,55.94,55.9,55.91,120700.0,49.1612,49.1787,49.1436,49.1524,120700.0
2014-02-04 15:25:00,55.92,55.92,55.77,55.79,143300.0,49.1612,49.1612,49.0293,49.0469,143300.0
2014-02-04 15:30:00,55.79,55.85,55.73,55.79,124400.0,49.0469,49.0996,48.9941,49.0469,124400.0
2014-02-04 15:35:00,55.78,55.83,55.77,55.79,48000.0,49.0381,49.082,49.0293,49.0469,48000.0
2014-02-04 15:40:00,55.8,55.89,55.8,55.87,48600.0,49.0557,49.1348,49.0557,49.1172,48600.0
2014-02-04 15:45:00,55.87,55.87,55.79,55.8,61700.0,49.1172,49.1172,49.0469,49.0557,61700.0
2014-02-04 15:50:00,55.8,55.87,55.78,55.86,83100.0,49.0557,49.1172,49.0381,49.1084,83100.0
2014-02-04 15:55:00,55.85,55.86,55.75,55.76,116100.0,49.0996,49.1084,49.0117,49.0205,116100.0
2014-02-05 09:30:00,56.5,56.89,56.26,56.59,281600.0,49.6711,50.0139,49.4601,49.7502,281600.0
2014-02-05 09:35:00,56.59,56.66,56.47,56.52,76400.0,49.7502,49.8117,49.6447,49.6886,76400.0
2014-02-05 09:40:00,56.55,56.58,56.45,56.56,73800.0,49.715,49.7414,49.6271,49.7238,73800.0
2014-02-05 09:45:00,56.52,56.58,56.32,56.34,44800.0,49.6886,49.7414,49.5128,49.5304,44800.0
2014-02-05 09:50:00,56.34,56.46,56.22,56.38,80600.0,49.5304,49.6359,49.4249,49.5656,80600.0
2014-02-05 09:55:00,56.38,56.43,56.35,56.37,42900.0,49.5656,49.6095,49.5392,49.5568,42900.0
2014-02-05 10:00:00,56.38,56.77,56.37,56.59,87900.0,49.5656,49.9084,49.5568,49.7502,87900.0
2014-02-05 10:05:00,56.61,56.69,56.38,56.4,60100.0,49.7678,49.8381,49.5656,49.5831,60100.0
2014-02-05 10:10:00,56.36,56.41,56.31,56.35,61400.0,49.548,49.5919,49.504,49.5392,61400.0
2014-02-05 10:15:00,56.35,56.36,56.16,56.25,39800.0,49.5392,49.548,49.3722,49.4513,39800.0
2014-02-05 10:20:00,56.23,56.26,56.05,56.05,55200.0,49.4337,49.4601,49.2754,49.2754,55200.0
2014-02-05 10:25:00,56.04,56.19,56.03,56.16,50900.0,49.2667,49.3985,49.2579,49.3722,50900.0
2014-02-05 10:30:00,56.15,56.37,56.09,56.37,24200.0,49.3634,49.5568,49.3106,49.5568,24200.0
2014-02-05 10:35:00,56.38,56.4,56.32,56.34,25500.0,49.5656,49.5831,49.5128,49.5304,25500.0
2014-02-05 10:40:00,56.36,56.4,56.27,56.27,24000.0,49.548,49.5831,49.4689,49.4689,24000.0
2014-02-05 10:45:00,56.27,56.3,56.17,56.23,33900.0,49.4689,49.4952,49.3809,49.4337,33900.0
2014-02-05 10:50:00,56.22,56.26,56.18,56.19,44800.0,49.4249,49.4601,49.3897,49.3985,44800.0
2014-02-05 10:55:00,56.18,56.2,56.09,56.09,29500.0,49.3897,49.4073,49.3106,49.3106,29500.0
2014-02-05 11:00:00,56.09,56.1,55.97,55.97,20000.0,49.3106,49.3194,49.2051,49.2051,20000.0
2014-02-05 11:05:00,55.96,55.96,55.81,55.83,42100.0,49.1963,49.1963,49.0645,49.082,42100.0
2014-02-05 11:10:00,55.83,55.85,55.74,55.74,37600.0,49.082,49.0996,49.0029,49.0029,37600.0
2014-02-05 11:15:00,55.75,55.83,55.71,55.74,32400.0,49.0117,49.082,48.9765,49.0029,32400.0
2014-02-05 11:20:00,55.74,55.8,55.74,55.76,30900.0,49.0029,49.0557,49.0029,49.0205,30900.0
2014-02-05 11:25:00,55.75,55.86,55.74,55.8,39100.0,49.0117,49.1084,49.0029,49.0557,39100.0
2014-02-05 11:30:00,55.8,55.89,55.7,55.89,70600.0,49.0557,49.1348,48.9678,49.1348,70600.0
2014-02-05 11:35:00,55.88,56.09,55.87,56.06,107200.0,49.126,49.3106,49.1172,49.2842,107200.0
2014-02-05 11:40:00,56.05,56.06,55.96,56.0,95300.0,49.2754,49.2842,49.1963,49.2315,95300.0
2014-02-05 11:45:00,56.0,56.08,56.0,56.04,42900.0,49.2315,49.3018,49.2315,49.2667,42900.0
2014-02-05 11:50:00,56.05,56.14,56.04,56.09,76700.0,49.2754,49.3546,49.2667,49.3106,76700.0
2014-02-05 11:55:00,56.1,56.19,56.1,56.15,49700.0,49.3194,49.3985,49.3194,49.3634,49700.0
2014-02-05 12:00:00,56.16,56.19,56.14,56.16,22900.0,49.3722,49.3985,49.3546,49.3722,22900.0
2014-02-05 12:05:00,56.16,56.27,56.15,56.22,40700.0,49.3722,49.4689,49.3634,49.4249,40700.0
2014-02-05 12:10:00,56.22,56.22,56.19,56.21,31200.0,49.4249,49.4249,49.3985,49.4161,31200.0
2014-02-05 12:15:00,56.21,56.25,56.2,56.23,58700.0,49.4161,49.4513,49.4073,49.4337,58700.0
2014-02-05 12:20:00,56.23,56.25,56.17,56.22,54000.0,49.4337,49.4513,49.3809,49.4249,54000.0
2014-02-05 12:25:00,56.22,56.25,56.2,56.23,17200.0,49.4249,49.4513,49.4073,49.4337,17200.0
2014-02-05 12:30:00,56.22,56.25,56.19,56.22,28600.0,49.4249,49.4513,49.3985,49.4249,28600.0
2014-02-05 12:35:00,56.22,56.24,56.15,56.19,22900.0,49.4249,49.4425,49.3634,49.3985,22900.0
2014-02-05 12:40:00,56.18,56.21,56.16,56.19,37000.0,49.3897,49.4161,49.3722,49.3985,37000.0
2014-02-05 12:45:00,56.19,56.19,56.16,56.17,12700.0,49.3985,49.3985,49.3722,49.3809,12700.0
2014-02-05 12:50:00,56.16,56.17,56.15,56.16,16400.0,49.3722,49.3809,49.3634,49.3722,16400.0
2014-02-05 12:55:00,56.16,56.17,56.12,56.13,36500.0,49.3722,49.3809,49.337,49.3458,36500.0
2014-02-05 13:00:00,56.13,56.14,56.09,56.13,49300.0,49.3458,49.3546,49.3106,49.3458,49300.0
2014-02-05 13:05:00,56.12,56.15,56.11,56.14,23900.0,49.337,49.3634,49.3282,49.3546,23900.0
2014-02-05 13:10:00,56.14,56.2,56.11,56.19,45900.0,49.3546,49.4073,49.3282,49.3985,45900.0
2014-02-05 13:15:00,56.2,56.28,56.2,56.26,21600.0,49.4073,49.4776,49.4073,49.4601,21600.0
2014-02-05 13:20:00,56.25,56.26,56.21,56.21,21000.0,49.4513,49.4601,49.4161,49.4161,21000.0
2014-02-05 13:25:00,56.21,56.21,56.13,56.16,15900.0,49.4161,49.4161,49.3458,49.3722,15900.0
2014-02-05 13:30:00,56.15,56.16,56.13,56.14,15500.0,49.3634,49.3722,49.3458,49.3546,15500.0
2014-02-05 13:35:00,56.15,56.15,56.08,56.09,28100.0,49.3634,49.3634,49.3018,49.3106,28100.0
2014-02-05 13:40:00,56.09,56.15,56.09,56.13,66400.0,49.3106,49.3634,49.3106,49.3458,66400.0
2014-02-05 13:45:00,56.13,56.26,56.12,56.26,37200.0,49.3458,49.4601,49.337,49.4601,37200.0
2014-02-05 13:50:00,56.25,56.33,56.25,56.31,19000.0,49.4513,49.5216,49.4513,49.504,19000.0
2014-02-05 13:55:00,56.32,56.33,56.2,56.2,41500.0,49.5128,49.5216,49.4073,49.4073,41500.0
2014-02-05 14:00:00,56.2,56.26,56.2,56.22,33900.0,49.4073,49.4601,49.4073,49.4249,33900.0
2014-02-05 14:05:00,56.22,56.23,56.19,56.23,47800.0,49.4249,49.4337,49.3985,49.4337,47800.0
2014-02-05 14:10:00,56.22,56.24,56.16,56.17,22200.0,49.4249,49.4425,49.3722,49.3809,22200.0
2014-02-05 14:15:00,56.18,56.18,56.14,56.14,25900.0,49.3897,49.3897,49.3546,49.3546,25900.0
2014-02-05 14:20:00,56.14,56.16,56.13,56.15,18300.0,49.3546,49.3722,49.3458,49.3634,18300.0
2014-02-05 14:25:00,56.15,56.2,56.13,56.2,29000.0,49.3634,49.4073,49.3458,49.4073,29000.0
2014-02-05 14:30:00,56.2,56.2,56.16,56.2,40600.0,49.4073,49.4073,49.3722,49.4073,40600.0
2014-02-05 14:35:00,56.2,56.2,56.13,56.15,37300.0,49.4073,49.4073,49.3458,49.3634,37300.0
2014-02-05 14:40:00,56.15,56.2,56.14,56.2,19000.0,49.3634,49.4073,49.3546,49.4073,19000.0
2014-02-05 14:45:00,56.2,56.24,56.2,56.21,26300.0,49.4073,49.4425,49.4073,49.4161,26300.0
2014-02-05 14:50:00,56.21,56.23,56.17,56.19,26000.0,49.4161,49.4337,49.3809,49.3985,26000.0
2014-02-05 14:55:00,56.19,56.2,56.14,56.19,17400.0,49.3985,49.4073,49.3546,49.3985,17400.0
2014-02-05 15:00:00,56.19,56.2,56.11,56.12,29200.0,49.3985,49.4073,49.3282,49.337,29200.0
2014-02-05 15:05:00,56.11,56.22,56.09,56.21,43500.0,49.3282,49.4249,49.3106,49.4161,43500.0
2014-02-05 15:10:00,56.21,56.26,56.16,56.17,37600.0,49.4161,49.4601,49.3722,49.3809,37600.0
2014-02-05 15:15:00,56.17,56.18,56.1,56.17,49700.0,49.3809,49.3897,49.3194,49.3809,49700.0
2014-02-05 15:20:00,56.17,56.19,56.11,56.12,35500.0,49.3809,49.3985,49.3282,49.337,35500.0
2014-02-05 15:25:00,56.12,56.21,56.12,56.21,27900.0,49.337,49.4161,49.337,49.4161,27900.0
2014-02-05 15:30:00,56.2,56.22,56.16,56.22,31200.0,49.4073,49.4249,49.3722,49.4249,31200.0
2014-02-05 15:35:00,56.23,56.24,56.18,56.23,48800.0,49.4337,49.4425,49.3897,49.4337,48800.0
2014-02-05 15:40:00,56.23,56.24,56.18,56.2,37400.0,49.4337,49.4425,49.3897,49.4073,37400.0
2014-02-05 15:45:00,56.21,56.28,56.19,56.24,47000.0,49.4161,49.4776,49.3985,49.4425,47000.0
2014-02-05 15:50:00,56.24,56.24,56.16,56.17,46200.0,49.4425,49.4425,49.3722,49.3809,46200.0
2014-02-05 15:55:00,56.17,56.22,56.13,56.14,90900.0,49.3809,49.4249,49.3458,49.3546,90900.0
2014-02-06 09:30:00,56.25,56.7,56.17,56.54,52800.0,49.4513,49.8469,49.3809,49.7062,52800.0
2014-02-06 09:35:00,56.55,56.76,56.54,56.76,16200.0,49.715,49.8996,49.7062,49.8996,16200.0
2014-02-06 09:40:00,56.77,56.85,56.62,56.76,32300.0,49.9084,49.9788,49.7766,49.8996,32300.0
2014-02-06 09:45:00,56.78,56.96,56.76,56.96,30200.0,49.9172,50.0755,49.8996,50.0755,30200.0
2014-02-06 09:50:00,56.94,57.31,56.94,57.29,61300.0,50.0579,50.3832,50.0579,50.3656,61300.0
2014-02-06 09:55:00,57.3,57.39,57.28,57.33,33500.0,50.3744,50.4535,50.3568,50.4007,33500.0
2014-02-06 10:00:00,57.33,57.49,57.29,57.41,31400.0,50.4007,50.5414,50.3656,50.4711,31400.0
2014-02-06 10:05:00,57.4,57.47,57.38,57.46,28100.0,50.4623,50.5238,50.4447,50.515,28100.0
2014-02-06 10:10:00,57.43,57.49,57.37,57.44,83900.0,50.4887,50.5414,50.4359,50.4974,83900.0
2014-02-06 10:15:00,57.43,57.43,57.25,57.41,45300.0,50.4887,50.4887,50.3304,50.4711,45300.0
2014-02-06 10:20:00,57.4,57.5,57.33,57.44,51100.0,50.4623,50.5502,50.4007,50.4974,51100.0
2014-02-06 10:25:00,57.43,57.45,57.27,57.37,44400.0,50.4887,50.5062,50.348,50.4359,44400.0
2014-02-06 10:30:00,57.36,57.46,57.35,57.44,59000.0,50.4271,50.515,50.4183,50.4974,59000.0
2014-02-06 10:35:00,57.44,57.53,57.43,57.49,61400.0,50.4974,50.5766,50.4887,50.5414,61400.0
2014-02-06 10:40:00,57.48,57.65,57.48,57.59,61500.0,50.5326,50.6821,50.5326,50.6293,61500.0
2014-02-06 10:45:00,57.59,57.62,57.53,57.6,21000.0,50.6293,50.6557,50.5766,50.6381,21000.0
2014-02-06 10:50:00,57.62,57.62,57.5,57.53,25800.0,50.6557,50.6557,50.5502,50.5766,25800.0
2014-02-06 10:55:00,57.53,57.55,57.48,57.55,34300.0,50.5766,50.5941,50.5326,50.5941,34300.0
2014-02-06 11:00:00,57.55,57.6,57.51,57.58,46600.0,50.5941,50.6381,50.559,50.6205,46600.0
2014-02-06 11:05:00,57.58,57.59,57.43,57.43,63200.0,50.6205,50.6293,50.4887,50.4887,63200.0
2014-02-06 11:10:00,57.42,57.46,57.31,57.33,41800.0,50.4799,50.515,50.3832,50.4007,41800.0
2014-02-06 11:15:00,57.33,57.33,57.2,57.2,24700.0,50.4007,50.4007,50.2865,50.2865,24700.0
2014-02-06 11:20:00,57.2,57.22,57.17,57.21,15100.0,50.2865,50.304,50.2601,50.2952,15100.0
2014-02-06 11:25:00,57.2,57.23,57.09,57.13,13600.0,50.2865,50.3128,50.1897,50.2249,13600.0
2014-02-06 11:30:00,57.12,57.13,57.05,57.05,28500.0,50.2161,50.2249,50.1546,50.1546,28500.0
2014-02-06 11:35:00,57.06,57.06,56.99,57.04,29800.0,50.1634,50.1634,50.1018,50.1458,29800.0
2014-02-06 11:40:00,57.04,57.29,57.04,57.13,39500.0,50.1458,50.3656,50.1458,50.2249,39500.0
2014-02-06 11:45:00,57.13,57.14,57.07,57.11,23600.0,50.2249,50.2337,50.1722,50.2073,23600.0
2014-02-06 11:50:00,57.13,57.21,56.97,57.0,51900.0,50.2249,50.2952,50.0843,50.1106,51900.0
2014-02-06 11:55:00,57.0,57.03,56.99,57.01,20100.0,50.1106,50.137,50.1018,50.1194,20100.0
2014-02-06 12:00:00,57.0,57.13,57.0,57.09,15900.0,50.1106,50.2249,50.1106,50.1897,15900.0
2014-02-06 12:05:00,57.08,57.19,57.06,57.19,35300.0,50.181,50.2777,50.1634,50.2777,35300.0
2014-02-06 12:10:00,57.18,57.2,57.11,57.2,16700.0,50.2689,50.2865,50.2073,50.2865,16700.0
2014-02-06 12:15:00,57.19,57.2,57.14,57.15,14100.0,50.2777,50.2865,50.2337,50.2425,14100.0
2014-02-06 12:20:00,57.16,57.18,57.12,57.16,38800.0,50.2513,50.2689,50.2161,50.2513,38800.0
2014-02-06 12:25:00,57.16,57.19,57.15,57.18,14800.0,50.2513,50.2777,50.2425,50.2689,14800.0
2014-02-06 12:30:00,57.18,57.3,57.14,57.21,107900.0,50.2689,50.3744,50.2337,50.2952,107900.0
2014-02-06 12:35:00,57.22,57.32,57.21,57.31,25400.0,50.304,50.3919,50.2952,50.3832,25400.0
2014-02-06 12:40:00,57.3,57.31,57.26,57.29,22700.0,50.3744,50.3832,50.3392,50.3656,22700.0
2014-02-06 12:45:00,57.3,57.33,57.22,57.23,15500.0,50.3744,50.4007,50.304,50.3128,15500.0
2014-02-06 12:50:00,57.23,57.31,57.19,57.31,15600.0,50.3128,50.3832,50.2777,50.3832,15600.0
2014-02-06 12:55:00,57.31,57.33,57.19,57.19,37900.0,50.3832,50.4007,50.2777,50.2777,37900.0
2014-02-06 13:00:00,57.18,57.23,57.17,57.22,35000.0,50.2689,50.3128,50.2601,50.304,35000.0
2014-02-06 13:05:00,57.23,57.35,57.23,57.35,13500.0,50.3128,50.4183,50.3128,50.4183,13500.0
2014-02-06 13:10:00,57.36,57.38,57.25,57.28,25300.0,50.4271,50.4447,50.3304,50.3568,25300.0
2014-02-06 13:15:00,57.28,57.29,57.25,57.26,8000.0,50.3568,50.3656,50.3304,50.3392,8000.0
2014-02-06 13:20:00,57.27,57.28,57.19,57.19,29700.0,50.348,50.3568,50.2777,50.2777,29700.0
2014-02-06 13:25:00,57.19,57.23,57.19,57.19,13300.0,50.2777,50.3128,50.2777,50.2777,13300.0
2014-02-06 13:30:00,57.19,57.25,57.17,57.23,18200.0,50.2777,50.3304,50.2601,50.3128,18200.0
2014-02-06 13:35:00,57.23,57.23,57.2,57.21,25800.0,50.3128,50.3128,50.2865,50.2952,25800.0
2014-02-06 13:40:00,57.21,57.25,57.21,57.22,15800.0,50.2952,50.3304,50.2952,50.304,15800.0
2014-02-06 13:45:00,57.22,57.22,57.05,57.14,66700.0,50.304,50.304,50.1546,50.2337,66700.0
2014-02-06 13:50:00,57.15,57.2,57.14,57.17,10700.0,50.2425,50.2865,50.2337,50.2601,10700.0
2014-02-06 13:55:00,57.18,57.19,57.16,57.17,9200.0,50.2689,50.2777,50.2513,50.2601,9200.0
2014-02-06 14:00:00,57.17,57.27,57.17,57.26,12000.0,50.2601,50.348,50.2601,50.3392,12000.0
2014-02-06 14:05:00,57.27,57.33,57.26,57.32,15700.0,50.348,50.4007,50.3392,50.3919,15700.0
2014-02-06 14:10:00,57.32,57.35,57.32,57.34,20900.0,50.3919,50.4183,50.3919,50.4095,20900.0
2014-02-06 14:15:00,57.34,57.4,57.33,57.39,19400.0,50.4095,50.4623,50.4007,50.4535,19400.0
2014-02-06 14:20:00,57.39,57.41,57.36,57.4,17100.0,50.4535,50.4711,50.4271,50.4623,17100.0
2014-02-06 14:25:00,57.4,57.42,57.32,57.34,22400.0,50.4623,50.4799,50.3919,50.4095,22400.0
2014-02-06 14:30:00,57.34,57.4,57.33,57.34,19600.0,50.4095,50.4623,50.4007,50.4095,19600.0
2014-02-06 14:35:00,57.34,57.36,57.29,57.31,17200.0,50.4095,50.4271,50.3656,50.3832,17200.0
2014-02-06 14:40:00,57.31,57.32,57.26,57.26,15700.0,50.3832,50.3919,50.3392,50.3392,15700.0
2014-02-06 14:45:00,57.26,57.27,57.22,57.23,8600.0,50.3392,50.348,50.304,50.3128,8600.0
2014-02-06 14:50:00,57.23,57.26,57.21,57.26,14700.0,50.3128,50.3392,50.2952,50.3392,14700.0
2014-02-06 14:55:00,57.25,57.29,57.22,57.28,19000.0,50.3304,50.3656,50.304,50.3568,19000.0
2014-02-06 15:00:00,57.29,57.31,57.21,57.25,14400.0,50.3656,50.3832,50.2952,50.3304,14400.0
2014-02-06 15:05:00,57.26,57.31,57.25,57.3,17600.0,50.3392,50.3832,50.3304,50.3744,17600.0
2014-02-06 15:10:00,57.3,57.31,57.23,57.24,19600.0,50.3744,50.3832,50.3128,50.3216,19600.0
2014-02-06 15:15:00,57.24,57.27,57.22,57.26,15800.0,50.3216,50.348,50.304,50.3392,15800.0
2014-02-06 15:20:00,57.25,57.26,57.12,57.15,45000.0,50.3304,50.3392,50.2161,50.2425,45000.0
2014-02-06 15:25:00,57.15,57.21,57.06,57.2,65300.0,50.2425,50.2952,50.1634,50.2865,65300.0
2014-02-06 15:30:00,57.2,57.25,57.19,57.2,23900.0,50.2865,50.3304,50.2777,50.2865,23900.0
2014-02-06 15:35:00,57.19,57.21,57.17,57.21,33500.0,50.2777,50.2952,50.2601,50.2952,33500.0
2014-02-06 15:40:00,57.21,57.21,57.01,57.09,158000.0,50.2952,50.2952,50.1194,50.1897,158000.0
2014-02-06 15:45:00,57.09,57.2,57.09,57.19,78400.0,50.1897,50.2865,50.1897,50.2777,78400.0
2014-02-06 15:50:00,57.19,57.23,57.15,57.22,67900.0,50.2777,50.3128,50.2425,50.304,67900.0
2014-02-06 15:55:00,57.23,57.27,57.2,57.25,96600.0,50.3128,50.348,50.2865,50.3304,96600.0
2014-02-07 09:30:00,57.46,57.93,57.44,57.83,85600.0,50.515,50.9282,50.4974,50.8403,85600.0
2014-02-07 09:35:00,57.85,57.92,57.6,57.6,73000.0,50.8579,50.9194,50.6381,50.6381,73000.0
2014-02-07 09:40:00,57.6,57.79,57.6,57.72,76100.0,50.6381,50.8051,50.6381,50.7436,76100.0
2014-02-07 09:45:00,57.71,57.74,57.64,57.65,41500.0,50.7348,50.7612,50.6733,50.6821,41500.0
2014-02-07 09:50:00,57.63,57.63,57.42,57.49,51700.0,50.6645,50.6645,50.4799,50.5414,51700.0
2014-02-07 09:55:00,57.5,57.53,57.3,57.41,40500.0,50.5502,50.5766,50.3744,50.4711,40500.0
2014-02-07 10:00:00,57.42,57.51,57.34,57.36,26400.0,50.4799,50.559,50.4095,50.4271,26400.0
2014-02-07 10:05:00,57.37,57.39,57.27,57.33,30700.0,50.4359,50.4535,50.348,50.4007,30700.0
2014-02-07 10:10:00,57.36,57.44,57.32,57.36,24200.0,50.4271,50.4974,50.3919,50.4271,24200.0
2014-02-07 10:15:00,57.34,57.39,57.2,57.2,32000.0,50.4095,50.4535,50.2865,50.2865,32000.0
2014-02-07 10:20:00,57.17,57.25,57.13,57.24,21100.0,50.2601,50.3304,50.2249,50.3216,21100.0
2014-02-07 10:25:00,57.25,57.28,57.22,57.25,14200.0,50.3304,50.3568,50.304,50.3304,14200.0
2014-02-07 10:30:00,57.24,57.29,57.23,57.24,11700.0,50.3216,50.3656,50.3128,50.3216,11700.0
2014-02-07 10:35:00,57.25,57.4,57.25,57.38,14300.0,50.3304,50.4623,50.3304,50.4447,14300.0
2014-02-07 10:40:00,57.39,57.39,57.21,57.23,16500.0,50.4535,50.4535,50.2952,50.3128,16500.0
2014-02-07 10:45:00,57.22,57.3,57.19,57.29,12700.0,50.304,50.3744,50.2777,50.3656,12700.0
2014-02-07 10:50:00,57.3,57.39,57.27,57.36,21900.0,50.3744,50.4535,50.348,50.4271,21900.0
2014-02-07 10:55:00,57.36,57.44,57.33,57.33,18000.0,50.4271,50.4974,50.4007,50.4007,18000.0
2014-02-07 11:00:00,57.33,57.4,57.22,57.22,20000.0,50.4007,50.4623,50.304,50.304,20000.0
2014-02-07 11:05:00,57.22,57.26,57.19,57.2,16700.0,50.304,50.3392,50.2777,50.2865,16700.0
2014-02-07 11:10:00,57.2,57.31,57.2,57.29,15300.0,50.2865,50.3832,50.2865,50.3656,15300.0
2014-02-07 11:15:00,57.29,57.33,57.28,57.3,20900.0,50.3656,50.4007,50.3568,50.3744,20900.0
2014-02-07 11:20:00,57.3,57.36,57.3,57.35,18800.0,50.3744,50.4271,50.3744,50.4183,18800.0
2014-02-07 11:25:00,57.35,57.4,57.33,57.37,12900.0,50.4183,50.4623,50.4007,50.4359,12900.0
2014-02-07 11:30:00,57.36,57.46,57.36,57.46,20800.0,50.4271,50.515,50.4271,50.515,20800.0
2014-02-07 11:35:00,57.46,57.52,57.45,57.5,18500.0,50.515,50.5678,50.5062,50.5502,18500.0
2014-02-07 11:40:00,57.5,57.58,57.49,57.57,13300.0,50.5502,50.6205,50.5414,50.6117,13300.0
2014-02-07 11:45:00,57.57,57.59,57.52,57.55,22900.0,50.6117,50.6293,50.5678,50.5941,22900.0
2014-02-07 11:50:00,57.54,57.57,57.51,57.55,18200.0,50.5854,50.6117,50.559,50.5941,18200.0
2014-02-07 11:55:00,57.55,57.55,57.49,57.54,12600.0,50.5941,50.5941,50.5414,50.5854,12600.0
2014-02-07 12:00:00,57.54,57.55,57.43,57.43,16600.0,50.5854,50.5941,50.4887,50.4887,16600.0
2014-02-07 12:05:00,57.43,57.43,57.35,57.36,14500.0,50.4887,50.4887,50.4183,50.4271,14500.0
2014-02-07 12:10:00,57.35,57.41,57.35,57.39,14700.0,50.4183,50.4711,50.4183,50.4535,14700.0
2014-02-07 12:15:00,57.39,57.4,57.36,57.4,14000.0,50.4535,50.4623,50.4271,50.4623,14000.0
2014-02-07 12:20:00,57.41,57.41,57.38,57.39,12100.0,50.4711,50.4711,50.4447,50.4535,12100.0
2014-02-07 12:25:00,57.38,57.39,57.34,57.39,12600.0,50.4447,50.4535,50.4095,50.4535,12600.0
2014-02-07 12:30:00,57.39,57.46,57.39,57.41,26800.0,50.4535,50.515,50.4535,50.4711,26800.0
2014-02-07 12:35:00,57.41,57.41,57.35,57.36,8800.0,50.4711,50.4711,50.4183,50.4271,8800.0
2014-02-07 12:40:00,57.36,57.37,57.23,57.23,21800.0,50.4271,50.4359,50.3128,50.3128,21800.0
2014-02-07 12:45:00,57.23,57.33,57.23,57.31,15900.0,50.3128,50.4007,50.3128,50.3832,15900.0
2014-02-07 12:50:00,57.32,57.42,57.32,57.37,23100.0,50.3919,50.4799,50.3919,50.4359,23100.0
2014-02-07 12:55:00,57.38,57.39,57.31,57.39,29200.0,50.4447,50.4535,50.3832,50.4535,29200.0
2014-02-07 13:00:00,57.39,57.41,57.3,57.3,34900.0,50.4535,50.4711,50.3744,50.3744,34900.0
2014-02-07 13:05:00,57.29,57.3,57.25,57.28,16800.0,50.3656,50.3744,50.3304,50.3568,16800.0
2014-02-07 13:10:00,57.28,57.39,57.28,57.37,29600.0,50.3568,50.4535,50.3568,50.4359,29600.0
2014-02-07 13:15:00,57.37,57.38,57.31,57.35,19400.0,50.4359,50.4447,50.3832,50.4183,19400.0
2014-02-07 13:20:00,57.35,57.35,57.26,57.28,31000.0,50.4183,50.4183,50.3392,50.3568,31000.0
2014-02-07 13:25:00,57.29,57.31,57.17,57.19,203500.0,50.3656,50.3832,50.2601,50.2777,203500.0
2014-02-07 13:30:00,57.19,57.19,57.07,57.08,74400.0,50.2777,50.2777,50.1722,50.181,74400.0
2014-02-07 13:35:00,57.07,57.15,57.07,57.15,22700.0,50.1722,50.2425,50.1722,50.2425,22700.0
2014-02-07 13:40:00,57.16,57.23,57.15,57.2,58400.0,50.2513,50.3128,50.2425,50.2865,58400.0
2014-02-07 13:45:00,57.21,57.25,57.15,57.18,18900.0,50.2952,50.3304,50.2425,50.2689,18900.0
2014-02-07 13:50:00,57.19,57.19,57.12,57.13,36300.0,50.2777,50.2777,50.2161,50.2249,36300.0
2014-02-07 13:55:00,57.14,57.2,57.14,57.2,26800.0,50.2337,50.2865,50.2337,50.2865,26800.0
2014-02-07 14:00:00,57.21,57.26,57.2,57.25,19000.0,50.2952,50.3392,50.2865,50.3304,19000.0
2014-02-07 14:05:00,57.25,57.28,57.24,57.26,20600.0,50.3304,50.3568,50.3216,50.3392,20600.0
2014-02-07 14:10:00,57.27,57.29,57.24,57.26,24400.0,50.348,50.3656,50.3216,50.3392,24400.0
2014-02-07 14:15:00,57.25,57.25,57.19,57.25,40500.0,50.3304,50.3304,50.2777,50.3304,40500.0
2014-02-07 14:20:00,57.26,57.36,57.25,57.34,20600.0,50.3392,50.4271,50.3304,50.4095,20600.0
2014-02-07 14:25:00,57.34,57.36,57.3,57.32,12000.0,50.4095,50.4271,50.3744,50.3919,12000.0
2014-02-07 14:30:00,57.32,57.34,57.25,57.26,26400.0,50.3919,50.4095,50.3304,50.3392,26400.0
2014-02-07 14:35:00,57.26,57.29,57.25,57.25,19900.0,50.3392,50.3656,50.3304,50.3304,19900.0
2014-02-07 14:40:00,57.24,57.27,57.23,57.23,25800.0,50.3216,50.348,50.3128,50.3128,25800.0
2014-02-07 14:45:00,57.23,57.29,57.19,57.19,28800.0,50.3128,50.3656,50.2777,50.2777,28800.0
2014-02-07 14:50:00,57.19,57.21,57.16,57.2,17900.0,50.2777,50.2952,50.2513,50.2865,17900.0
2014-02-07 14:55:00,57.2,57.27,57.19,57.27,22000.0,50.2865,50.348,50.2777,50.348,22000.0
2014-02-07 15:00:00,57.27,57.29,57.25,57.29,33400.0,50.348,50.3656,50.3304,50.3656,33400.0
2014-02-07 15:05:00,57.28,57.29,57.24,57.25,25000.0,50.3568,50.3656,50.3216,50.3304,25000.0
2014-02-07 15:10:00,57.24,57.24,57.19,57.24,33800.0,50.3216,50.3216,50.2777,50.3216,33800.0
2014-02-07 15:15:00,57.23,57.26,57.23,57.25,24300.0,50.3128,50.3392,50.3128,50.3304,24300.0
2014-02-07 15:20:00,57.25,57.25,57.19,57.2,41000.0,50.3304,50.3304,50.2777,50.2865,41000.0
2014-02-07 15:25:00,57.19,57.21,57.14,57.18,34900.0,50.2777,50.2952,50.2337,50.2689,34900.0
2014-02-07 15:30:00,57.19,57.23,57.18,57.19,37100.0,50.2777,50.3128,50.2689,50.2777,37100.0
2014-02-07 15:35:00,57.19,57.22,57.15,57.16,65900.0,50.2777,50.304,50.2425,50.2513,65900.0
2014-02-07 15:40:00,57.16,57.18,57.12,57.13,101200.0,50.2513,50.2689,50.2161,50.2249,101200.0
2014-02-07 15:45:00,57.14,57.18,57.1,57.13,131100.0,50.2337,50.2689,50.1985,50.2249,131100.0
2014-02-07 15:50:00,57.14,57.14,57.05,57.09,161600.0,50.2337,50.2337,50.1546,50.1897,161600.0
2014-02-07 15:55:00,57.08,57.16,57.07,57.12,176700.0,50.181,50.2513,50.1722,50.2161,176700.0
2014-02-10 09:30:00,57.2,57.98,57.14,57.87,198900.0,50.2865,50.9722,50.2337,50.8755,198900.0
2014-02-10 09:35:00,57.91,57.99,57.04,57.11,89000.0,50.9106,50.981,50.1458,50.2073,89000.0
2014-02-10 09:40:00,57.11,57.12,56.96,57.1,33200.0,50.2073,50.2161,50.0755,50.1985,33200.0
2014-02-10 09:45:00,57.11,57.11,56.8,56.81,55700.0,50.2073,50.2073,49.9348,49.9436,55700.0
2014-02-10 09:50:00,56.82,56.92,56.76,56.84,41500.0,49.9524,50.0403,49.8996,49.97,41500.0
2014-02-10 09:55:00,56.81,57.18,56.8,57.17,28300.0,49.9436,50.2689,49.9348,50.2601,28300.0
2014-02-10 10:00:00,57.18,57.22,56.93,56.93,19900.0,50.2689,50.304,50.0491,50.0491,19900.0
2014-02-10 10:05:00,56.93,57.0,56.76,56.8,20600.0,50.0491,50.1106,49.8996,49.9348,20600.0
2014-02-10 10:10:00,56.79,56.88,56.72,56.73,25900.0,49.926,50.0051,49.8645,49.8733,25900.0
2014-02-10 10:15:00,56.74,56.78,56.73,56.77,26000.0,49.8821,49.9172,49.8733,49.9084,26000.0
2014-02-10 10:20:00,56.76,56.76,56.65,56.67,25200.0,49.8996,49.8996,49.8029,49.8205,25200.0
2014-02-10 10:25:00,56.66,56.67,56.59,56.64,24100.0,49.8117,49.8205,49.7502,49.7941,24100.0
2014-02-10 10:30:00,56.63,56.64,56.37,56.54,117900.0,49.7853,49.7941,49.5568,49.7062,117900.0
2014-02-10 10:35:00,56.55,56.59,56.48,56.55,40900.0,49.715,49.7502,49.6535,49.715,40900.0
2014-02-10 10:40:00,56.55,56.58,56.48,56.51,37300.0,49.715,49.7414,49.6535,49.6799,37300.0
2014-02-10 10:45:00,56.53,56.54,56.46,56.52,26600.0,49.6974,49.7062,49.6359,49.6886,26600.0
2014-02-10 10:50:00,56.5,56.54,56.44,56.48,27700.0,49.6711,49.7062,49.6183,49.6535,27700.0
2014-02-10 10:55:00,56.49,56.52,56.47,56.48,31400.0,49.6623,49.6886,49.6447,49.6535,31400.0
2014-02-10 11:00:00,56.48,56.53,56.43,56.51,73200.0,49.6535,49.6974,49.6095,49.6799,73200.0
2014-02-10 11:05:00,56.51,56.56,56.5,56.54,24700.0,49.6799,49.7238,49.6711,49.7062,24700.0
2014-02-10 11:10:00,56.53,56.57,56.52,56.57,17400.0,49.6974,49.7326,49.6886,49.7326,17400.0
2014-02-10 11:15:00,56.57,56.59,56.5,56.55,16700.0,49.7326,49.7502,49.6711,49.715,16700.0
2014-02-10 11:20:00,56.55,56.57,56.5,56.56,21200.0,49.715,49.7326,49.6711,49.7238,21200.0
2014-02-10 11:25:00,56.56,56.6,56.52,56.54,19000.0,49.7238,49.759,49.6886,49.7062,19000.0
2014-02-10 11:30:00,56.55,56.57,56.5,56.54,33300.0,49.715,49.7326,49.6711,49.7062,33300.0
2014-02-10 11:35:00,56.55,56.59,56.53,56.59,23500.0,49.715,49.7502,49.6974,49.7502,23500.0
2014-02-10 11:40:00,56.6,56.65,56.51,56.59,39700.0,49.759,49.8029,49.6799,49.7502,39700.0
2014-02-10 11:45:00,56.61,56.67,56.55,56.57,43000.0,49.7678,49.8205,49.715,49.7326,43000.0
2014-02-10 11:50:00,56.57,56.58,56.52,56.53,19400.0,49.7326,49.7414,49.6886,49.6974,19400.0
2014-02-10 11:55:00,56.55,56.57,56.54,56.56,13400.0,49.715,49.7326,49.7062,49.7238,13400.0
2014-02-10 12:00:00,56.57,56.59,56.53,56.53,19900.0,49.7326,49.7502,49.6974,49.6974,19900.0
2014-02-10 12:05:00,56.54,56.54,56.44,56.45,65600.0,49.7062,49.7062,49.6183,49.6271,65600.0
2014-02-10 12:10:00,56.45,56.48,56.43,56.47,32300.0,49.6271,49.6535,49.6095,49.6447,32300.0
2014-02-10 12:15:00,56.47,56.49,56.43,56.45,78200.0,49.6447,49.6623,49.6095,49.6271,78200.0
2014-02-10 12:20:00,56.46,56.47,56.45,56.46,29000.0,49.6359,49.6447,49.6271,49.6359,29000.0
2014-02-10 12:25:00,56.46,56.46,56.39,56.42,28800.0,49.6359,49.6359,49.5744,49.6007,28800.0
2014-02-10 12:30:00,56.42,56.42,56.39,56.41,32900.0,49.6007,49.6007,49.5744,49.5919,32900.0
2014-02-10 12:35:00,56.41,56.41,56.38,56.4,67500.0,49.5919,49.5919,49.5656,49.5831,67500.0
2014-02-10 12:40:00,56.4,56.41,56.38,56.4,38100.0,49.5831,49.5919,49.5656,49.5831,38100.0
2014-02-10 12:45:00,56.41,56.46,56.38,56.46,38900.0,49.5919,49.6359,49.5656,49.6359,38900.0
2014-02-10 12:50:00,56.46,56.46,56.42,56.44,24500.0,49.6359,49.6359,49.6007,49.6183,24500.0
2014-02-10 12:55:00,56.44,56.46,56.41,56.44,16700.0,49.6183,49.6359,49.5919,49.6183,16700.0
2014-02-10 13:00:00,56.44,56.44,56.42,56.43,12300.0,49.6183,49.6183,49.6007,49.6095,12300.0
2014-02-10 13:05:00,56.44,56.44,56.41,56.42,21400.0,49.6183,49.6183,49.5919,49.6007,21400.0
2014-02-10 13:10:00,56.42,56.45,56.41,56.42,30300.0,49.6007,49.6271,49.5919,49.6007,30300.0
2014-02-10 13:15:00,56.42,56.48,56.39,56.47,30200.0,49.6007,49.6535,49.5744,49.6447,30200.0
2014-02-10 13:20:00,56.47,56.52,56.47,56.52,11100.0,49.6447,49.6886,49.6447,49.6886,11100.0
2014-02-10 13:25:00,56.53,56.54,56.49,56.49,14300.0,49.6974,49.7062,49.6623,49.6623,14300.0
2014-02-10 13:30:00,56.49,56.51,56.48,56.5,8800.0,49.6623,49.6799,49.6535,49.6711,8800.0
2014-02-10 13:35:00,56.5,56.51,56.5,56.5,12800.0,49.6711,49.6799,49.6711,49.6711,12800.0
2014-02-10 13:40:00,56.51,56.51,56.5,56.51,10400.0,49.6799,49.6799,49.6711,49.6799,10400.0
2014-02-10 13:45:00,56.51,56.53,56.51,56.53,21100.0,49.6799,49.6974,49.6799,49.6974,21100.0
2014-02-10 13:50:00,56.53,56.56,56.53,56.56,15100.0,49.6974,49.7238,49.6974,49.7238,15100.0
2014-02-10 13:55:00,56.57,56.59,56.56,56.59,12500.0,49.7326,49.7502,49.7238,49.7502,12500.0
2014-02-10 14:00:00,56.59,56.66,56.58,56.66,11100.0,49.7502,49.8117,49.7414,49.8117,11100.0
2014-02-10 14:05:00,56.68,56.72,56.66,56.71,6800.0,49.8293,49.8645,49.8117,49.8557,6800.0
2014-02-10 14:10:00,56.72,56.8,56.72,56.73,16400.0,49.8645,49.9348,49.8645,49.8733,16400.0
2014-02-10 14:15:00,56.73,56.74,56.71,56.72,7300.0,49.8733,49.8821,49.8557,49.8645,7300.0
2014-02-10 14:20:00,56.73,56.74,56.69,56.71,9200.0,49.8733,49.8821,49.8381,49.8557,9200.0
2014-02-10 14:25:00,56.71,56.72,56.69,56.71,7500.0,49.8557,49.8645,49.8381,49.8557,7500.0
2014-02-10 14:30:00,56.69,56.71,56.68,56.7,31600.0,49.8381,49.8557,49.8293,49.8469,31600.0
2014-02-10 14:35:00,56.7,56.72,56.69,56.69,37800.0,49.8469,49.8645,49.8381,49.8381,37800.0
2014-02-10 14:40:00,56.71,56.76,56.69,56.7,30700.0,49.8557,49.8996,49.8381,49.8469,30700.0
2014-02-10 14:45:00,56.69,56.71,56.69,56.69,11600.0,49.8381,49.8557,49.8381,49.8381,11600.0
2014-02-10 14:50:00,56.7,56.74,56.69,56.74,5800.0,49.8469,49.8821,49.8381,49.8821,5800.0
2014-02-10 14:55:00,56.74,56.75,56.7,56.71,22400.0,49.8821,49.8908,49.8469,49.8557,22400.0
2014-02-10 15:00:00,56.71,56.72,56.7,56.7,31800.0,49.8557,49.8645,49.8469,49.8469,31800.0
2014-02-10 15:05:00,56.7,56.74,56.69,56.7,26700.0,49.8469,49.8821,49.8381,49.8469,26700.0
2014-02-10 15:10:00,56.7,56.71,56.69,56.7,20900.0,49.8469,49.8557,49.8381,49.8469,20900.0
2014-02-10 15:15:00,56.7,56.71,56.69,56.7,22700.0,49.8469,49.8557,49.8381,49.8469,22700.0
2014-02-10 15:20:00,56.7,56.71,56.64,56.66,34900.0,49.8469,49.8557,49.7941,49.8117,34900.0
2014-02-10 15:25:00,56.66,56.68,56.63,56.68,26700.0,49.8117,49.8293,49.7853,49.8293,26700.0
2014-02-10 15:30:00,56.68,56.68,56.6,56.6,42600.0,49.8293,49.8293,49.759,49.759,42600.0
2014-02-10 15:35:00,56.61,56.61,56.53,56.59,116300.0,49.7678,49.7678,49.6974,49.7502,116300.0
2014-02-10 15:40:00,56.59,56.59,56.53,56.57,148700.0,49.7502,49.7502,49.6974,49.7326,148700.0
2014-02-10 15:45:00,56.57,56.59,56.54,56.57,269500.0,49.7326,49.7502,49.7062,49.7326,269500.0
2014-02-10 15:50:00,56.58,56.65,56.57,56.63,95400.0,49.7414,49.8029,49.7326,49.7853,95400.0
2014-02-10 15:55:00,56.63,56.67,56.62,56.66,115800.0,49.7853,49.8205,49.7766,49.8117,115800.0
2014-02-11 09:30:00,56.57,57.1,56.57,57.1,67200.0,49.7326,50.1985,49.7326,50.1985,67200.0
2014-02-11 09:35:00,57.06,57.09,56.97,57.04,37900.0,50.1634,50.1897,50.0843,50.1458,37900.0
2014-02-11 09:40:00,57.05,57.23,57.02,57.11,199900.0,50.1546,50.3128,50.1282,50.2073,199900.0
2014-02-11 09:45:00,57.11,57.2,57.05,57.17,17500.0,50.2073,50.2865,50.1546,50.2601,17500.0
2014-02-11 09:50:00,57.17,57.17,57.01,57.13,35200.0,50.2601,50.2601,50.1194,50.2249,35200.0
2014-02-11 09:55:00,57.13,57.18,57.11,57.18,38800.0,50.2249,50.2689,50.2073,50.2689,38800.0
2014-02-11 10:00:00,57.17,57.24,57.15,57.15,96200.0,50.2601,50.3216,50.2425,50.2425,96200.0
2014-02-11 10:05:00,57.16,57.24,57.15,57.21,50000.0,50.2513,50.3216,50.2425,50.2952,50000.0
2014-02-11 10:10:00,57.21,57.26,57.15,57.25,17900.0,50.2952,50.3392,50.2425,50.3304,17900.0
2014-02-11 10:15:00,57.26,57.29,57.19,57.21,77700.0,50.3392,50.3656,50.2777,50.2952,77700.0
2014-02-11 10:20:00,57.2,57.23,57.19,57.21,27400.0,50.2865,50.3128,50.2777,50.2952,27400.0
2014-02-11 10:25:00,57.21,57.23,57.2,57.22,30000.0,50.2952,50.3128,50.2865,50.304,30000.0
2014-02-11 10:30:00,57.22,57.23,57.16,57.18,17600.0,50.304,50.3128,50.2513,50.2689,17600.0
2014-02-11 10:35:00,57.17,57.2,57.15,57.19,30100.0,50.2601,50.2865,50.2425,50.2777,30100.0
2014-02-11 10:40:00,57.19,57.19,57.16,57.16,11700.0,50.2777,50.2777,50.2513,50.2513,11700.0
2014-02-11 10:45:00,57.17,57.17,57.15,57.17,32300.0,50.2601,50.2601,50.2425,50.2601,32300.0
2014-02-11 10:50:00,57.15,57.17,57.15,57.16,41300.0,50.2425,50.2601,50.2425,50.2513,41300.0
2014-02-11 10:55:00,57.17,57.17,57.13,57.13,18700.0,50.2601,50.2601,50.2249,50.2249,18700.0
2014-02-11 11:00:00,57.14,57.2,57.14,57.16,24000.0,50.2337,50.2865,50.2337,50.2513,24000.0
2014-02-11 11:05:00,57.16,57.17,57.12,57.14,32700.0,50.2513,50.2601,50.2161,50.2337,32700.0
2014-02-11 11:10:00,57.14,57.15,57.1,57.12,26600.0,50.2337,50.2425,50.1985,50.2161,26600.0
2014-02-11 11:15:00,57.12,57.13,57.07,57.08,162100.0,50.2161,50.2249,50.1722,50.181,162100.0
2014-02-11 11:20:00,57.08,57.12,57.08,57.12,29800.0,50.181,50.2161,50.181,50.2161,29800.0
2014-02-11 11:25:00,57.12,57.16,57.1,57.16,32400.0,50.2161,50.2513,50.1985,50.2513,32400.0
2014-02-11 11:30:00,57.16,57.17,57.1,57.12,22400.0,50.2513,50.2601,50.1985,50.2161,22400.0
2014-02-11 11:35:00,57.14,57.15,57.12,57.13,12500.0,50.2337,50.2425,50.2161,50.2249,12500.0
2014-02-11 11:40:00,57.13,57.18,57.12,57.18,21300.0,50.2249,50.2689,50.2161,50.2689,21300.0
2014-02-11 11:45:00,57.18,57.18,57.11,57.13,21000.0,50.2689,50.2689,50.2073,50.2249,21000.0
2014-02-11 11:50:00,57.13,57.14,57.08,57.1,16600.0,50.2249,50.2337,50.181,50.1985,16600.0
2014-02-11 11:55:00,57.09,57.1,57.05,57.08,16600.0,50.1897,50.1985,50.1546,50.181,16600.0
2014-02-11 12:00:00,57.07,57.1,57.06,57.06,17500.0,50.1722,50.1985,50.1634,50.1634,17500.0
2014-02-11 12:05:00,57.06,57.07,56.93,56.93,35600.0,50.1634,50.1722,50.0491,50.0491,35600.0
2014-02-11 12:10:00,56.94,56.94,56.9,56.92,26100.0,50.0579,50.0579,50.0227,50.0403,26100.0
2014-02-11 12:15:00,56.92,56.93,56.86,56.86,17200.0,50.0403,50.0491,49.9875,49.9875,17200.0
2014-02-11 12:20:00,56.87,56.89,56.86,56.87,10800.0,49.9963,50.0139,49.9875,49.9963,10800.0
2014-02-11 12:25:00,56.88,56.94,56.88,56.91,14500.0,50.0051,50.0579,50.0051,50.0315,14500.0
2014-02-11 12:30:00,56.92,56.98,56.92,56.95,85400.0,50.0403,50.093,50.0403,50.0667,85400.0
2014-02-11 12:35:00,56.95,56.96,56.93,56.94,20300.0,50.0667,50.0755,50.0491,50.0579,20300.0
2014-02-11 12:40:00,56.94,56.94,56.89,56.9,32800.0,50.0579,50.0579,50.0139,50.0227,32800.0
2014-02-11 12:45:00,56.9,56.9,56.85,56.85,23600.0,50.0227,50.0227,49.9788,49.9788,23600.0
2014-02-11 12:50:00,56.85,56.85,56.76,56.79,24200.0,49.9788,49.9788,49.8996,49.926,24200.0
2014-02-11 12:55:00,56.79,56.84,56.77,56.84,27500.0,49.926,49.97,49.9084,49.97,27500.0
2014-02-11 13:00:00,56.85,56.93,56.85,56.92,24500.0,49.9788,50.0491,49.9788,50.0403,24500.0
2014-02-11 13:05:00,56.93,56.95,56.87,56.89,69300.0,50.0491,50.0667,49.9963,50.0139,69300.0
2014-02-11 13:10:00,56.92,57.01,56.92,57.01,25400.0,50.0403,50.1194,50.0403,50.1194,25400.0
2014-02-11 13:15:00,57.01,57.01,56.87,56.9,36000.0,50.1194,50.1194,49.9963,50.0227,36000.0
2014-02-11 13:20:00,56.88,56.91,56.87,56.9,23500.0,50.0051,50.0315,49.9963,50.0227,23500.0
2014-02-11 13:25:00,56.89,56.91,56.89,56.9,12900.0,50.0139,50.0315,50.0139,50.0227,12900.0
2014-02-11 13:30:00,56.9,56.92,56.88,56.89,20200.0,50.0227,50.0403,50.0051,50.0139,20200.0
2014-02-11 13:35:00,56.89,56.89,56.84,56.86,15200.0,50.0139,50.0139,49.97,49.9875,15200.0
2014-02-11 13:40:00,56.86,56.87,56.84,56.87,22500.0,49.9875,49.9963,49.97,49.9963,22500.0
2014-02-11 13:45:00,56.87,56.87,56.83,56.84,24000.0,49.9963,49.9963,49.9612,49.97,24000.0
2014-02-11 13:50:00,56.85,56.87,56.84,56.84,17900.0,49.9788,49.9963,49.97,49.97,17900.0
2014-02-11 13:55:00,56.84,56.86,56.83,56.84,78100.0,49.97,49.9875,49.9612,49.97,78100.0
2014-02-11 14:00:00,56.84,56.86,56.84,56.86,34900.0,49.97,49.9875,49.97,49.9875,34900.0
2014-02-11 14:05:00,56.86,56.9,56.86,56.9,32000.0,49.9875,50.0227,49.9875,50.0227,32000.0
2014-02-11 14:10:00,56.89,56.95,56.89,56.93,32800.0,50.0139,50.0667,50.0139,50.0491,32800.0
2014-02-11 14:15:00,56.93,56.95,56.92,56.95,14600.0,50.0491,50.0667,50.0403,50.0667,14600.0
2014-02-11 14:20:00,56.95,56.97,56.93,56.95,19800.0,50.0667,50.0843,50.0491,50.0667,19800.0
2014-02-11 14:25:00,56.94,56.97,56.93,56.95,18600.0,50.0579,50.0843,50.0491,50.0667,18600.0
2014-02-11 14:30:00,56.95,56.96,56.94,56.95,17100.0,50.0667,50.0755,50.0579,50.0667,17100.0
2014-02-11 14:35:00,56.95,56.96,56.92,56.94,84500.0,50.0667,50.0755,50.0403,50.0579,84500.0
2014-02-11 14:40:00,56.94,56.95,56.87,56.87,112300.0,50.0579,50.0667,49.9963,49.9963,112300.0
2014-02-11 14:45:00,56.9,56.91,56.89,56.9,28800.0,50.0227,50.0315,50.0139,50.0227,28800.0
2014-02-11 14:50:00,56.9,56.92,56.86,56.89,103400.0,50.0227,50.0403,49.9875,50.0139,103400.0
2014-02-11 14:55:00,56.89,56.93,56.89,56.9,78500.0,50.0139,50.0491,50.0139,50.0227,78500.0
2014-02-11 15:00:00,56.9,56.92,56.88,56.9,33100.0,50.0227,50.0403,50.0051,50.0227,33100.0
2014-02-11 15:05:00,56.9,56.91,56.89,56.9,35600.0,50.0227,50.0315,50.0139,50.0227,35600.0
2014-02-11 15:10:00,56.9,56.91,56.89,56.9,12800.0,50.0227,50.0315,50.0139,50.0227,12800.0
2014-02-11 15:15:00,56.9,56.91,56.89,56.9,33700.0,50.0227,50.0315,50.0139,50.0227,33700.0
2014-02-11 15:20:00,56.9,56.9,56.84,56.85,37200.0,50.0227,50.0227,49.97,49.9788,37200.0
2014-02-11 15:25:00,56.85,56.86,56.82,56.85,29800.0,49.9788,49.9875,49.9524,49.9788,29800.0
2014-02-11 15:30:00,56.85,56.86,56.83,56.86,37300.0,49.9788,49.9875,49.9612,49.9875,37300.0
2014-02-11 15:35:00,56.86,56.86,56.85,56.86,32800.0,49.9875,49.9875,49.9788,49.9875,32800.0
2014-02-11 15:40:00,56.86,56.92,56.86,56.91,148800.0,49.9875,50.0403,49.9875,50.0315,148800.0
2014-02-11 15:45:00,56.91,56.93,56.88,56.9,92400.0,50.0315,50.0491,50.0051,50.0227,92400.0
2014-02-11 15:50:00,56.9,56.9,56.75,56.75,99800.0,50.0227,50.0227,49.8908,49.8908,99800.0
2014-02-11 15:55:00,56.76,56.79,56.68,56.69,208500.0,49.8996,49.926,49.8293,49.8381,208500.0
2014-02-12 09:30:00,56.86,57.2,56.86,57.15,51800.0,49.9875,50.2865,49.9875,50.2425,51800.0
2014-02-12 09:35:00,57.15,57.15,56.94,56.99,23400.0,50.2425,50.2425,50.0579,50.1018,23400.0
2014-02-12 09:40:00,56.99,57.02,56.93,56.96,27800.0,50.1018,50.1282,50.0491,50.0755,27800.0
2014-02-12 09:45:00,56.98,57.05,56.92,56.95,41200.0,50.093,50.1546,50.0403,50.0667,41200.0
2014-02-12 09:50:00,56.95,57.01,56.9,56.9,30200.0,50.0667,50.1194,50.0227,50.0227,30200.0
2014-02-12 09:55:00,56.9,56.95,56.84,56.88,92200.0,50.0227,50.0667,49.97,50.0051,92200.0
2014-02-12 10:00:00,56.88,56.92,56.87,56.9,29600.0,50.0051,50.0403,49.9963,50.0227,29600.0
2014-02-12 10:05:00,56.9,56.93,56.85,56.88,34100.0,50.0227,50.0491,49.9788,50.0051,34100.0
2014-02-12 10:10:00,56.87,56.87,56.79,56.79,18700.0,49.9963,49.9963,49.926,49.926,18700.0
2014-02-12 10:15:00,56.78,56.79,56.62,56.62,42300.0,49.9172,49.926,49.7766,49.7766,42300.0
2014-02-12 10:20:00,56.62,56.64,56.45,56.46,38700.0,49.7766,49.7941,49.6271,49.6359,38700.0
2014-02-12 10:25:00,56.47,56.51,56.4,56.48,34100.0,49.6447,49.6799,49.5831,49.6535,34100.0
2014-02-12 10:30:00,56.49,56.49,56.41,56.46,24300.0,49.6623,49.6623,49.5919,49.6359,24300.0
2014-02-12 10:35:00,56.44,56.53,56.43,56.5,26500.0,49.6183,49.6974,49.6095,49.6711,26500.0
2014-02-12 10:40:00,56.5,56.51,56.42,56.42,20100.0,49.6711,49.6799,49.6007,49.6007,20100.0
2014-02-12 10:45:00,56.43,56.51,56.41,56.51,17700.0,49.6095,49.6799,49.5919,49.6799,17700.0
2014-02-12 10:50:00,56.51,56.52,56.45,56.49,27300.0,49.6799,49.6886,49.6271,49.6623,27300.0
2014-02-12 10:55:00,56.49,56.52,56.47,56.49,14600.0,49.6623,49.6886,49.6447,49.6623,14600.0
2014-02-12 11:00:00,56.49,56.55,56.49,56.53,26900.0,49.6623,49.715,49.6623,49.6974,26900.0
2014-02-12 11:05:00,56.53,56.53,56.49,56.53,45700.0,49.6974,49.6974,49.6623,49.6974,45700.0
2014-02-12 11:10:00,56.52,56.52,56.46,56.47,33600.0,49.6886,49.6886,49.6359,49.6447,33600.0
2014-02-12 11:15:00,56.47,56.52,56.46,56.51,17100.0,49.6447,49.6886,49.6359,49.6799,17100.0
2014-02-12 11:20:00,56.51,56.51,56.48,56.48,16400.0,49.6799,49.6799,49.6535,49.6535,16400.0
2014-02-12 11:25:00,56.49,56.5,56.46,56.47,15700.0,49.6623,49.6711,49.6359,49.6447,15700.0
2014-02-12 11:30:00,56.47,56.5,56.44,56.49,21500.0,49.6447,49.6711,49.6183,49.6623,21500.0
2014-02-12 11:35:00,56.48,56.55,56.47,56.51,21300.0,49.6535,49.715,49.6447,49.6799,21300.0
2014-02-12 11:40:00,56.5,56.53,56.47,56.5,40800.0,49.6711,49.6974,49.6447,49.6711,40800.0
2014-02-12 11:45:00,56.5,56.56,56.46,56.51,48100.0,49.6711,49.7238,49.6359,49.6799,48100.0
2014-02-12 11:50:00,56.5,56.56,56.49,56.49,114900.0,49.6711,49.7238,49.6623,49.6623,114900.0
2014-02-12 11:55:00,56.5,56.51,56.46,56.5,67900.0,49.6711,49.6799,49.6359,49.6711,67900.0
2014-02-12 12:00:00,56.49,56.5,56.46,56.47,53400.0,49.6623,49.6711,49.6359,49.6447,53400.0
2014-02-12 12:05:00,56.48,56.5,56.39,56.4,39200.0,49.6535,49.6711,49.5744,49.5831,39200.0
2014-02-12 12:10:00,56.41,56.41,56.32,56.33,28100.0,49.5919,49.5919,49.5128,49.5216,28100.0
2014-02-12 12:15:00,56.32,56.33,56.25,56.25,38600.0,49.5128,49.5216,49.4513,49.4513,38600.0
2014-02-12 12:20:00,56.25,56.26,56.12,56.13,57800.0,49.4513,49.4601,49.337,49.3458,57800.0
2014-02-12 12:25:00,56.14,56.15,56.08,56.13,62200.0,49.3546,49.3634,49.3018,49.3458,62200.0
2014-02-12 12:30:00,56.13,56.3,56.13,56.27,42700.0,49.3458,49.4952,49.3458,49.4689,42700.0
2014-02-12 12:35:00,56.26,56.31,56.22,56.25,42700.0,49.4601,49.504,49.4249,49.4513,42700.0
2014-02-12 12:40:00,56.22,56.26,56.22,56.25,21200.0,49.4249,49.4601,49.4249,49.4513,21200.0
2014-02-12 12:45:00,56.24,56.25,56.16,56.17,35900.0,49.4425,49.4513,49.3722,49.3809,35900.0
2014-02-12 12:50:00,56.18,56.22,56.18,56.22,28900.0,49.3897,49.4249,49.3897,49.4249,28900.0
2014-02-12 12:55:00,56.24,56.39,56.24,56.39,16500.0,49.4425,49.5744,49.4425,49.5744,16500.0
2014-02-12 13:00:00,56.38,56.39,56.36,56.37,18400.0,49.5656,49.5744,49.548,49.5568,18400.0
2014-02-12 13:05:00,56.36,56.46,56.36,56.45,25400.0,49.548,49.6359,49.548,49.6271,25400.0
2014-02-12 13:10:00,56.46,56.52,56.45,56.48,17300.0,49.6359,49.6886,49.6271,49.6535,17300.0
2014-02-12 13:15:00,56.48,56.5,56.44,56.49,91700.0,49.6535,49.6711,49.6183,49.6623,91700.0
2014-02-12 13:20:00,56.5,56.53,56.44,56.52,24300.0,49.6711,49.6974,49.6183,49.6886,24300.0
2014-02-12 13:25:00,56.52,56.53,56.44,56.45,23000.0,49.6886,49.6974,49.6183,49.6271,23000.0
2014-02-12 13:30:00,56.44,56.46,56.39,56.43,25500.0,49.6183,49.6359,49.5744,49.6095,25500.0
2014-02-12 13:35:00,56.44,56.47,56.44,56.44,11500.0,49.6183,49.6447,49.6183,49.6183,11500.0
2014-02-12 13:40:00,56.45,56.47,56.41,56.43,25700.0,49.6271,49.6447,49.5919,49.6095,25700.0
2014-02-12 13:45:00,56.44,56.47,56.42,56.44,17700.0,49.6183,49.6447,49.6007,49.6183,17700.0
2014-02-12 13:50:00,56.45,56.45,56.3,56.35,153600.0,49.6271,49.6271,49.4952,49.5392,153600.0
2014-02-12 13:55:00,56.36,56.42,56.35,56.4,17100.0,49.548,49.6007,49.5392,49.5831,17100.0
2014-02-12 14:00:00,56.39,56.39,56.35,56.36,25400.0,49.5744,49.5744,49.5392,49.548,25400.0
2014-02-12 14:05:00,56.36,56.36,56.33,56.33,54600.0,49.548,49.548,49.5216,49.5216,54600.0
2014-02-12 14:10:00,56.35,56.36,56.31,56.34,22900.0,49.5392,49.548,49.504,49.5304,22900.0
2014-02-12 14:15:00,56.35,56.37,56.33,56.33,21200.0,49.5392,49.5568,49.5216,49.5216,21200.0
2014-02-12 14:20:00,56.34,56.36,56.31,56.33,24500.0,49.5304,49.548,49.504,49.5216,24500.0
2014-02-12 14:25:00,56.33,56.33,56.3,56.3,28900.0,49.5216,49.5216,49.4952,49.4952,28900.0
2014-02-12 14:30:00,56.29,56.32,56.29,56.3,32400.0,49.4864,49.5128,49.4864,49.4952,32400.0
2014-02-12 14:35:00,56.3,56.3,56.27,56.29,29200.0,49.4952,49.4952,49.4689,49.4864,29200.0
2014-02-12 14:40:00,56.3,56.31,56.29,56.3,25800.0,49.4952,49.504,49.4864,49.4952,25800.0
2014-02-12 14:45:00,56.3,56.31,56.26,56.29,83700.0,49.4952,49.504,49.4601,49.4864,83700.0
2014-02-12 14:50:00,56.27,56.3,56.27,56.3,24000.0,49.4689,49.4952,49.4689,49.4952,24000.0
2014-02-12 14:55:00,56.3,56.3,56.28,56.28,27800.0,49.4952,49.4952,49.4776,49.4776,27800.0
2014-02-12 15:00:00,56.28,56.29,56.28,56.29,24300.0,49.4776,49.4864,49.4776,49.4864,24300.0
2014-02-12 15:05:00,56.28,56.31,56.27,56.28,56800.0,49.4776,49.504,49.4689,49.4776,56800.0
2014-02-12 15:10:00,56.29,56.3,56.27,56.28,27000.0,49.4864,49.4952,49.4689,49.4776,27000.0
2014-02-12 15:15:00,56.29,56.3,56.27,56.28,40500.0,49.4864,49.4952,49.4689,49.4776,40500.0
2014-02-12 15:20:00,56.28,56.29,56.28,56.29,37200.0,49.4776,49.4864,49.4776,49.4864,37200.0
2014-02-12 15:25:00,56.28,56.3,56.27,56.29,43700.0,49.4776,49.4952,49.4689,49.4864,43700.0
2014-02-12 15:30:00,56.28,56.3,56.27,56.29,61800.0,49.4776,49.4952,49.4689,49.4864,61800.0
2014-02-12 15:35:00,56.28,56.35,56.27,56.29,93400.0,49.4776,49.5392,49.4689,49.4864,93400.0
2014-02-12 15:40:00,56.3,56.31,56.27,56.29,103300.0,49.4952,49.504,49.4689,49.4864,103300.0
2014-02-12 15:45:00,56.3,56.31,56.23,56.24,115300.0,49.4952,49.504,49.4337,49.4425,115300.0
2014-02-12 15:50:00,56.24,56.27,56.22,56.24,84800.0,49.4425,49.4689,49.4249,49.4425,84800.0
2014-02-12 15:55:00,56.23,56.28,56.23,56.26,143800.0,49.4337,49.4776,49.4337,49.4601,143800.0
2014-02-13 09:30:00,56.08,56.33,55.78,55.85,125800.0,49.3018,49.5216,49.0381,49.0996,125800.0
2014-02-13 09:35:00,55.85,56.01,55.53,55.54,87400.0,49.0996,49.2403,48.8183,48.8271,87400.0
2014-02-13 09:40:00,55.55,55.77,55.5,55.61,78500.0,48.8359,49.0293,48.7919,48.8886,78500.0
2014-02-13 09:45:00,55.59,55.74,55.53,55.7,60900.0,48.871,49.0029,48.8183,48.9678,60900.0
2014-02-13 09:50:00,55.72,55.95,55.71,55.9,107100.0,48.9853,49.1875,48.9765,49.1436,107100.0
2014-02-13 09:55:00,55.91,55.99,55.79,55.97,78300.0,49.1524,49.2227,49.0469,49.2051,78300.0
2014-02-13 10:00:00,55.98,56.0,55.79,55.9,107200.0,49.2139,49.2315,49.0469,49.1436,107200.0
2014-02-13 10:05:00,55.91,55.97,55.88,55.97,47400.0,49.1524,49.2051,49.126,49.2051,47400.0
2014-02-13 10:10:00,55.98,56.07,55.97,56.04,20400.0,49.2139,49.293,49.2051,49.2667,20400.0
2014-02-13 10:15:00,56.03,56.04,55.97,56.0,34300.0,49.2579,49.2667,49.2051,49.2315,34300.0
2014-02-13 10:20:00,55.99,56.02,55.95,56.0,46800.0,49.2227,49.2491,49.1875,49.2315,46800.0
2014-02-13 10:25:00,56.0,56.04,55.99,55.99,74500.0,49.2315,49.2667,49.2227,49.2227,74500.0
2014-02-13 10:30:00,55.98,56.01,55.92,56.01,36500.0,49.2139,49.2403,49.1612,49.2403,36500.0
2014-02-13 10:35:00,56.01,56.02,55.96,56.02,29000.0,49.2403,49.2491,49.1963,49.2491,29000.0
2014-02-13 10:40:00,56.01,56.02,55.97,56.01,31400.0,49.2403,49.2491,49.2051,49.2403,31400.0
2014-02-13 10:45:00,56.01,56.01,55.95,55.97,21300.0,49.2403,49.2403,49.1875,49.2051,21300.0
2014-02-13 10:50:00,55.98,56.01,55.98,56.0,47800.0,49.2139,49.2403,49.2139,49.2315,47800.0
2014-02-13 10:55:00,56.0,56.04,56.0,56.04,41200.0,49.2315,49.2667,49.2315,49.2667,41200.0
2014-02-13 11:00:00,56.04,56.16,56.04,56.1,35200.0,49.2667,49.3722,49.2667,49.3194,35200.0
2014-02-13 11:05:00,56.09,56.15,56.05,56.15,15400.0,49.3106,49.3634,49.2754,49.3634,15400.0
2014-02-13 11:10:00,56.15,56.16,56.13,56.16,26400.0,49.3634,49.3722,49.3458,49.3722,26400.0
2014-02-13 11:15:00,56.15,56.27,56.15,56.2,44000.0,49.3634,49.4689,49.3634,49.4073,44000.0
2014-02-13 11:20:00,56.2,56.23,56.18,56.19,32500.0,49.4073,49.4337,49.3897,49.3985,32500.0
2014-02-13 11:25:00,56.19,56.31,56.18,56.31,33000.0,49.3985,49.504,49.3897,49.504,33000.0
2014-02-13 11:30:00,56.31,56.37,56.3,56.36,38200.0,49.504,49.5568,49.4952,49.548,38200.0
2014-02-13 11:35:00,56.36,56.38,56.28,56.29,34800.0,49.548,49.5656,49.4776,49.4864,34800.0
2014-02-13 11:40:00,56.29,56.29,56.23,56.25,23900.0,49.4864,49.4864,49.4337,49.4513,23900.0
2014-02-13 11:45:00,56.26,56.34,56.26,56.34,9800.0,49.4601,49.5304,49.4601,49.5304,9800.0
2014-02-13 11:50:00,56.35,56.36,56.29,56.29,13400.0,49.5392,49.548,49.4864,49.4864,13400.0
2014-02-13 11:55:00,56.3,56.31,56.19,56.22,21700.0,49.4952,49.504,49.3985,49.4249,21700.0
2014-02-13 12:00:00,56.21,56.27,56.15,56.15,28000.0,49.4161,49.4689,49.3634,49.3634,28000.0
2014-02-13 12:05:00,56.14,56.15,56.08,56.11,15400.0,49.3546,49.3634,49.3018,49.3282,15400.0
2014-02-13 12:10:00,56.11,56.22,56.11,56.14,23300.0,49.3282,49.4249,49.3282,49.3546,23300.0
2014-02-13 12:15:00,56.14,56.15,56.08,56.09,17100.0,49.3546,49.3634,49.3018,49.3106,17100.0
2014-02-13 12:20:00,56.09,56.11,56.02,56.04,25700.0,49.3106,49.3282,49.2491,49.2667,25700.0
2014-02-13 12:25:00,56.04,56.06,56.01,56.04,40400.0,49.2667,49.2842,49.2403,49.2667,40400.0
2014-02-13 12:30:00,56.04,56.06,56.0,56.04,33000.0,49.2667,49.2842,49.2315,49.2667,33000.0
2014-02-13 12:35:00,56.04,56.18,56.04,56.06,88200.0,49.2667,49.3897,49.2667,49.2842,88200.0
2014-02-13 12:40:00,56.06,56.25,56.06,56.24,20800.0,49.2842,49.4513,49.2842,49.4425,20800.0
2014-02-13 12:45:00,56.25,56.36,56.25,56.36,23900.0,49.4513,49.548,49.4513,49.548,23900.0
2014-02-13 12:50:00,56.35,56.41,56.29,56.39,51000.0,49.5392,49.5919,49.4864,49.5744,51000.0
2014-02-13 12:55:00,56.4,56.4,56.36,56.36,27400.0,49.5831,49.5831,49.548,49.548,27400.0
2014-02-13 13:00:00,56.36,56.36,56.22,56.27,39400.0,49.548,49.548,49.4249,49.4689,39400.0
2014-02-13 13:05:00,56.3,56.31,56.25,56.25,44600.0,49.4952,49.504,49.4513,49.4513,44600.0
2014-02-13 13:10:00,56.25,56.28,56.22,56.22,38700.0,49.4513,49.4776,49.4249,49.4249,38700.0
2014-02-13 13:15:00,56.23,56.28,56.22,56.25,32200.0,49.4337,49.4776,49.4249,49.4513,32200.0
2014-02-13 13:20:00,56.25,56.26,56.19,56.23,11400.0,49.4513,49.4601,49.3985,49.4337,11400.0
2014-02-13 13:25:00,56.24,56.28,56.23,56.28,10000.0,49.4425,49.4776,49.4337,49.4776,10000.0
2014-02-13 13:30:00,56.27,56.27,56.23,56.23,23700.0,49.4689,49.4689,49.4337,49.4337,23700.0
2014-02-13 13:35:00,56.26,56.27,56.23,56.24,18000.0,49.4601,49.4689,49.4337,49.4425,18000.0
2014-02-13 13:40:00,56.25,56.26,56.19,56.2,32600.0,49.4513,49.4601,49.3985,49.4073,32600.0
2014-02-13 13:45:00,56.21,56.23,56.2,56.22,16800.0,49.4161,49.4337,49.4073,49.4249,16800.0
2014-02-13 13:50:00,56.22,56.22,56.19,56.21,13500.0,49.4249,49.4249,49.3985,49.4161,13500.0
2014-02-13 13:55:00,56.2,56.21,56.19,56.21,15100.0,49.4073,49.4161,49.3985,49.4161,15100.0
2014-02-13 14:00:00,56.21,56.22,56.17,56.22,44700.0,49.4161,49.4249,49.3809,49.4249,44700.0
2014-02-13 14:05:00,56.22,56.23,56.19,56.19,23800.0,49.4249,49.4337,49.3985,49.3985,23800.0
2014-02-13 14:10:00,56.19,56.22,56.17,56.17,18500.0,49.3985,49.4249,49.3809,49.3809,18500.0
2014-02-13 14:15:00,56.17,56.2,56.17,56.18,22100.0,49.3809,49.4073,49.3809,49.3897,22100.0
2014-02-13 14:20:00,56.18,56.21,56.17,56.19,19200.0,49.3897,49.4161,49.3809,49.3985,19200.0
2014-02-13 14:25:00,56.19,56.2,56.14,56.14,22900.0,49.3985,49.4073,49.3546,49.3546,22900.0
2014-02-13 14:30:00,56.14,56.15,56.09,56.11,26600.0,49.3546,49.3634,49.3106,49.3282,26600.0
2014-02-13 14:35:00,56.11,56.11,56.05,56.05,22700.0,49.3282,49.3282,49.2754,49.2754,22700.0
2014-02-13 14:40:00,56.05,56.06,56.03,56.03,27400.0,49.2754,49.2842,49.2579,49.2579,27400.0
2014-02-13 14:45:00,56.03,56.04,56.03,56.03,31500.0,49.2579,49.2667,49.2579,49.2579,31500.0
2014-02-13 14:50:00,56.03,56.04,56.03,56.03,38600.0,49.2579,49.2667,49.2579,49.2579,38600.0
2014-02-13 14:55:00,56.03,56.04,56.03,56.03,36800.0,49.2579,49.2667,49.2579,49.2579,36800.0
2014-02-13 15:00:00,56.04,56.04,56.01,56.01,36200.0,49.2667,49.2667,49.2403,49.2403,36200.0
2014-02-13 15:05:00,56.01,56.02,55.98,55.98,44400.0,49.2403,49.2491,49.2139,49.2139,44400.0
2014-02-13 15:10:00,55.98,55.98,55.95,55.96,34900.0,49.2139,49.2139,49.1875,49.1963,34900.0
2014-02-13 15:15:00,55.96,55.96,55.92,55.94,59800.0,49.1963,49.1963,49.1612,49.1787,59800.0
2014-02-13 15:20:00,55.94,56.03,55.94,56.02,41600.0,49.1787,49.2579,49.1787,49.2491,41600.0
2014-02-13 15:25:00,56.03,56.03,55.9,55.96,66900.0,49.2579,49.2579,49.1436,49.1963,66900.0
2014-02-13 15:30:00,55.97,56.0,55.93,56.0,53600.0,49.2051,49.2315,49.17,49.2315,53600.0
2014-02-13 15:35:00,56.0,56.0,55.98,56.0,65200.0,49.2315,49.2315,49.2139,49.2315,65200.0
2014-02-13 15:40:00,56.0,56.01,55.97,55.98,86900.0,49.2315,49.2403,49.2051,49.2139,86900.0
2014-02-13 15:45:00,55.98,56.0,55.94,55.97,141200.0,49.2139,49.2315,49.1787,49.2051,141200.0
2014-02-13 15:50:00,55.97,55.99,55.92,55.93,119000.0,49.2051,49.2227,49.1612,49.17,119000.0
2014-02-13 15:55:00,55.93,55.94,55.84,55.89,166300.0,49.17,49.1787,49.0908,49.1348,166300.0
2014-02-14 09:30:00,56.11,56.46,56.05,56.42,129200.0,49.3282,49.6359,49.2754,49.6007,129200.0
2014-02-14 09:35:00,56.43,56.44,56.26,56.27,71700.0,49.6095,49.6183,49.4601,49.4689,71700.0
2014-02-14 09:40:00,56.28,56.34,56.24,56.26,36800.0,49.4776,49.5304,49.4425,49.4601,36800.0
2014-02-14 09:45:00,56.27,56.44,56.25,56.43,22600.0,49.4689,49.6183,49.4513,49.6095,22600.0
2014-02-14 09:50:00,56.44,56.58,56.05,56.5,141100.0,49.6183,49.7414,49.2754,49.6711,141100.0
2014-02-14 09:55:00,56.51,56.54,56.35,56.48,48100.0,49.6799,49.7062,49.5392,49.6535,48100.0
2014-02-14 10:00:00,56.49,56.5,56.38,56.38,20600.0,49.6623,49.6711,49.5656,49.5656,20600.0
2014-02-14 10:05:00,56.39,56.46,56.35,56.4,54400.0,49.5744,49.6359,49.5392,49.5831,54400.0
2014-02-14 10:10:00,56.41,56.48,56.35,56.43,32700.0,49.5919,49.6535,49.5392,49.6095,32700.0
2014-02-14 10:15:00,56.43,56.52,56.43,56.52,29000.0,49.6095,49.6886,49.6095,49.6886,29000.0
2014-02-14 10:20:00,56.52,56.65,56.52,56.59,50400.0,49.6886,49.8029,49.6886,49.7502,50400.0
2014-02-14 10:25:00,56.59,56.61,56.51,56.51,29000.0,49.7502,49.7678,49.6799,49.6799,29000.0
2014-02-14 10:30:00,56.52,56.52,56.44,56.52,19700.0,49.6886,49.6886,49.6183,49.6886,19700.0
2014-02-14 10:35:00,56.54,56.55,56.48,56.5,16400.0,49.7062,49.715,49.6535,49.6711,16400.0
2014-02-14 10:40:00,56.5,56.6,56.5,56.59,39300.0,49.6711,49.759,49.6711,49.7502,39300.0
2014-02-14 10:45:00,56.6,56.6,56.53,56.55,19000.0,49.759,49.759,49.6974,49.715,19000.0
2014-02-14 10:50:00,56.55,56.6,56.55,56.57,18500.0,49.715,49.759,49.715,49.7326,18500.0
2014-02-14 10:55:00,56.57,56.57,56.54,56.56,22200.0,49.7326,49.7326,49.7062,49.7238,22200.0
2014-02-14 11:00:00,56.56,56.6,56.55,56.6,24000.0,49.7238,49.759,49.715,49.759,24000.0
2014-02-14 11:05:00,56.6,56.61,56.55,56.55,14000.0,49.759,49.7678,49.715,49.715,14000.0
2014-02-14 11:10:00,56.55,56.56,56.52,56.52,26000.0,49.715,49.7238,49.6886,49.6886,26000.0
2014-02-14 11:15:00,56.53,56.55,56.52,56.54,40900.0,49.6974,49.715,49.6886,49.7062,40900.0
2014-02-14 11:20:00,56.55,56.56,56.54,56.55,47000.0,49.715,49.7238,49.7062,49.715,47000.0
2014-02-14 11:25:00,56.55,56.63,56.55,56.63,20800.0,49.715,49.7853,49.715,49.7853,20800.0
2014-02-14 11:30:00,56.63,56.66,56.62,56.64,38100.0,49.7853,49.8117,49.7766,49.7941,38100.0
2014-02-14 11:35:00,56.65,56.71,56.63,56.71,21300.0,49.8029,49.8557,49.7853,49.8557,21300.0
2014-02-14 11:40:00,56.72,56.72,56.69,56.72,46100.0,49.8645,49.8645,49.8381,49.8645,46100.0
2014-02-14 11:45:00,56.71,56.79,56.71,56.78,38300.0,49.8557,49.926,49.8557,49.9172,38300.0
2014-02-14 11:50:00,56.77,56.81,56.76,56.8,41700.0,49.9084,49.9436,49.8996,49.9348,41700.0
2014-02-14 11:55:00,56.8,56.81,56.76,56.76,13900.0,49.9348,49.9436,49.8996,49.8996,13900.0
2014-02-14 12:00:00,56.75,56.79,56.74,56.79,15700.0,49.8908,49.926,49.8821,49.926,15700.0
2014-02-14 12:05:00,56.78,56.81,56.78,56.8,20400.0,49.9172,49.9436,49.9172,49.9348,20400.0
2014-02-14 12:10:00,56.81,56.95,56.81,56.94,28300.0,49.9436,50.0667,49.9436,50.0579,28300.0
2014-02-14 12:15:00,56.94,57.01,56.88,56.9,62500.0,50.0579,50.1194,50.0051,50.0227,62500.0
2014-02-14 12:20:00,56.9,56.93,56.87,56.93,46100.0,50.0227,50.0491,49.9963,50.0491,46100.0
2014-02-14 12:25:00,56.93,56.93,56.84,56.85,20100.0,50.0491,50.0491,49.97,49.9788,20100.0
2014-02-14 12:30:00,56.85,56.85,56.79,56.79,14600.0,49.9788,49.9788,49.926,49.926,14600.0
2014-02-14 12:35:00,56.79,56.83,56.76,56.82,18100.0,49.926,49.9612,49.8996,49.9524,18100.0
2014-02-14 12:40:00,56.81,56.83,56.8,56.82,8000.0,49.9436,49.9612,49.9348,49.9524,8000.0
2014-02-14 12:45:00,56.83,56.84,56.8,56.84,21500.0,49.9612,49.97,49.9348,49.97,21500.0
2014-02-14 12:50:00,56.83,56.94,56.83,56.91,52700.0,49.9612,50.0579,49.9612,50.0315,52700.0
2014-02-14 12:55:00,56.91,56.91,56.83,56.86,19100.0,50.0315,50.0315,49.9612,49.9875,19100.0
2014-02-14 13:00:00,56.87,56.91,56.85,56.88,18100.0,49.9963,50.0315,49.9788,50.0051,18100.0
2014-02-14 13:05:00,56.89,56.93,56.89,56.93,20100.0,50.0139,50.0491,50.0139,50.0491,20100.0
2014-02-14 13:10:00,56.92,57.05,56.91,57.01,73000.0,50.0403,50.1546,50.0315,50.1194,73000.0
2014-02-14 13:15:00,57.02,57.1,57.01,57.1,66500.0,50.1282,50.1985,50.1194,50.1985,66500.0
2014-02-14 13:20:00,57.09,57.11,57.07,57.1,21900.0,50.1897,50.2073,50.1722,50.1985,21900.0
2014-02-14 13:25:00,57.1,57.18,57.09,57.15,37100.0,50.1985,50.2689,50.1897,50.2425,37100.0
2014-02-14 13:30:00,57.15,57.18,57.13,57.16,29200.0,50.2425,50.2689,50.2249,50.2513,29200.0
2014-02-14 13:35:00,57.16,57.16,57.13,57.16,89100.0,50.2513,50.2513,50.2249,50.2513,89100.0
2014-02-14 13:40:00,57.16,57.17,57.09,57.12,44800.0,50.2513,50.2601,50.1897,50.2161,44800.0
2014-02-14 13:45:00,57.11,57.16,57.1,57.13,17900.0,50.2073,50.2513,50.1985,50.2249,17900.0
2014-02-14 13:50:00,57.13,57.16,57.13,57.16,14600.0,50.2249,50.2513,50.2249,50.2513,14600.0
2014-02-14 13:55:00,57.15,57.17,57.13,57.16,22700.0,50.2425,50.2601,50.2249,50.2513,22700.0
2014-02-14 14:00:00,57.17,57.24,57.13,57.24,61200.0,50.2601,50.3216,50.2249,50.3216,61200.0
2014-02-14 14:05:00,57.23,57.27,57.22,57.27,44000.0,50.3128,50.348,50.304,50.348,44000.0
2014-02-14 14:10:00,57.27,57.27,57.25,57.27,10700.0,50.348,50.348,50.3304,50.348,10700.0
2014-02-14 14:15:00,57.27,57.28,57.25,57.28,47400.0,50.348,50.3568,50.3304,50.3568,47400.0
2014-02-14 14:20:00,57.27,57.38,57.27,57.38,101600.0,50.348,50.4447,50.348,50.4447,101600.0
2014-02-14 14:25:00,57.38,57.42,57.33,57.33,44900.0,50.4447,50.4799,50.4007,50.4007,44900.0
2014-02-14 14:30:00,57.33,57.35,57.28,57.28,17900.0,50.4007,50.4183,50.3568,50.3568,17900.0
2014-02-14 14:35:00,57.28,57.32,57.26,57.3,33200.0,50.3568,50.3919,50.3392,50.3744,33200.0
2014-02-14 14:40:00,57.3,57.35,57.29,57.35,16500.0,50.3744,50.4183,50.3656,50.4183,16500.0
2014-02-14 14:45:00,57.34,57.35,57.33,57.34,28000.0,50.4095,50.4183,50.4007,50.4095,28000.0
2014-02-14 14:50:00,57.33,57.36,57.33,57.35,48500.0,50.4007,50.4271,50.4007,50.4183,48500.0
2014-02-14 14:55:00,57.36,57.41,57.35,57.36,83600.0,50.4271,50.4711,50.4183,50.4271,83600.0
2014-02-14 15:00:00,57.36,57.37,57.35,57.35,19400.0,50.4271,50.4359,50.4183,50.4183,19400.0
2014-02-14 15:05:00,57.35,57.41,57.35,57.37,31300.0,50.4183,50.4711,50.4183,50.4359,31300.0
2014-02-14 15:10:00,57.37,57.42,57.37,57.41,34900.0,50.4359,50.4799,50.4359,50.4711,34900.0
2014-02-14 15:15:00,57.42,57.42,57.36,57.36,33300.0,50.4799,50.4799,50.4271,50.4271,33300.0
2014-02-14 15:20:00,57.37,57.38,57.35,57.38,45600.0,50.4359,50.4447,50.4183,50.4447,45600.0
2014-02-14 15:25:00,57.39,57.39,57.38,57.39,37600.0,50.4535,50.4535,50.4447,50.4535,37600.0
2014-02-14 15:30:00,57.39,57.41,57.36,57.37,52900.0,50.4535,50.4711,50.4271,50.4359,52900.0
2014-02-14 15:35:00,57.36,57.37,57.31,57.31,40400.0,50.4271,50.4359,50.3832,50.3832,40400.0
2014-02-14 15:40:00,57.3,57.31,57.25,57.25,53200.0,50.3744,50.3832,50.3304,50.3304,53200.0
2014-02-14 15:45:00,57.26,57.28,57.25,57.28,98500.0,50.3392,50.3568,50.3304,50.3568,98500.0
2014-02-14 15:50:00,57.28,57.28,57.25,57.25,126900.0,50.3568,50.3568,50.3304,50.3304,126900.0
2014-02-14 15:55:00,57.25,57.27,57.25,57.25,184000.0,50.3304,50.348,50.3304,50.3304,184000.0
2014-02-18 09:30:00,57.5,57.77,57.5,57.74,81700.0,50.5502,50.7876,50.5502,50.7612,81700.0
2014-02-18 09:35:00,57.71,58.04,57.6,57.99,82200.0,50.7348,51.0249,50.6381,50.981,82200.0
2014-02-18 09:40:00,57.99,58.41,57.83,58.4,182500.0,50.981,51.3502,50.8403,51.3414,182500.0
2014-02-18 09:45:00,58.4,58.45,58.13,58.16,74400.0,51.3414,51.3854,51.104,51.1304,74400.0
2014-02-18 09:50:00,58.18,58.23,57.98,58.05,65800.0,51.148,51.192,50.9722,51.0337,65800.0
2014-02-18 09:55:00,58.05,58.23,57.98,58.2,50700.0,51.0337,51.192,50.9722,51.1656,50700.0
2014-02-18 10:00:00,58.21,58.23,57.8,57.83,61300.0,51.1744,51.192,50.8139,50.8403,61300.0
2014-02-18 10:05:00,57.84,58.02,57.8,57.88,57200.0,50.8491,51.0073,50.8139,50.8843,57200.0
2014-02-18 10:10:00,57.87,58.13,57.76,58.07,87000.0,50.8755,51.104,50.7788,51.0513,87000.0
2014-02-18 10:15:00,58.07,58.14,57.9,57.9,51200.0,51.0513,51.1128,50.9018,50.9018,51200.0
2014-02-18 10:20:00,57.89,58.05,57.86,58.05,46800.0,50.8931,51.0337,50.8667,51.0337,46800.0
2014-02-18 10:25:00,58.06,58.25,57.96,58.25,94400.0,51.0425,51.2095,50.9546,51.2095,94400.0
2014-02-18 10:30:00,58.24,58.25,58.05,58.05,60500.0,51.2008,51.2095,51.0337,51.0337,60500.0
2014-02-18 10:35:00,58.03,58.21,58.03,58.2,58000.0,51.0161,51.1744,51.0161,51.1656,58000.0
2014-02-18 10:40:00,58.2,58.2,58.04,58.06,43200.0,51.1656,51.1656,51.0249,51.0425,43200.0
2014-02-18 10:45:00,58.06,58.15,58.05,58.1,27800.0,51.0425,51.1216,51.0337,51.0777,27800.0
2014-02-18 10:50:00,58.1,58.15,58.04,58.09,19600.0,51.0777,51.1216,51.0249,51.0689,19600.0
2014-02-18 10:55:00,58.08,58.09,57.99,58.02,23500.0,51.0601,51.0689,50.981,51.0073,23500.0
2014-02-18 11:00:00,58.01,58.05,58.0,58.01,29200.0,50.9986,51.0337,50.9898,50.9986,29200.0
2014-02-18 11:05:00,58.01,58.01,57.93,57.96,17800.0,50.9986,50.9986,50.9282,50.9546,17800.0
2014-02-18 11:10:00,57.97,58.08,57.96,58.04,33300.0,50.9634,51.0601,50.9546,51.0249,33300.0
2014-02-18 11:15:00,58.03,58.07,58.03,58.07,20200.0,51.0161,51.0513,51.0161,51.0513,20200.0
2014-02-18 11:20:00,58.07,58.07,58.01,58.06,17700.0,51.0513,51.0513,50.9986,51.0425,17700.0
2014-02-18 11:25:00,58.06,58.07,58.02,58.05,19500.0,51.0425,51.0513,51.0073,51.0337,19500.0
2014-02-18 11:30:00,58.05,58.12,58.05,58.05,19200.0,51.0337,51.0953,51.0337,51.0337,19200.0
2014-02-18 11:35:00,58.05,58.06,58.01,58.06,18000.0,51.0337,51.0425,50.9986,51.0425,18000.0
2014-02-18 11:40:00,58.06,58.14,58.05,58.11,23700.0,51.0425,51.1128,51.0337,51.0865,23700.0
2014-02-18 11:45:00,58.11,58.12,58.03,58.1,55600.0,51.0865,51.0953,51.0161,51.0777,55600.0
2014-02-18 11:50:00,58.09,58.16,58.03,58.16,38200.0,51.0689,51.1304,51.0161,51.1304,38200.0
2014-02-18 11:55:00,58.17,58.2,58.11,58.17,32700.0,51.1392,51.1656,51.0865,51.1392,32700.0
2014-02-18 12:00:00,58.15,58.16,58.11,58.11,17600.0,51.1216,51.1304,51.0865,51.0865,17600.0
2014-02-18 12:05:00,58.11,58.12,58.05,58.08,28300.0,51.0865,51.0953,51.0337,51.0601,28300.0
2014-02-18 12:10:00,58.08,58.09,58.02,58.05,22500.0,51.0601,51.0689,51.0073,51.0337,22500.0
2014-02-18 12:15:00,58.05,58.07,58.0,58.01,45900.0,51.0337,51.0513,50.9898,50.9986,45900.0
2014-02-18 12:20:00,58.01,58.09,58.01,58.09,49700.0,50.9986,51.0689,50.9986,51.0689,49700.0
2014-02-18 12:25:00,58.09,58.15,58.09,58.12,49000.0,51.0689,51.1216,51.0689,51.0953,49000.0
2014-02-18 12:30:00,58.12,58.14,58.1,58.12,19300.0,51.0953,51.1128,51.0777,51.0953,19300.0
2014-02-18 12:35:00,58.1,58.11,58.02,58.04,61800.0,51.0777,51.0865,51.0073,51.0249,61800.0
2014-02-18 12:40:00,58.03,58.05,58.01,58.05,12000.0,51.0161,51.0337,50.9986,51.0337,12000.0
2014-02-18 12:45:00,58.05,58.07,58.04,58.05,15600.0,51.0337,51.0513,51.0249,51.0337,15600.0
2014-02-18 12:50:00,58.05,58.05,58.01,58.02,12600.0,51.0337,51.0337,50.9986,51.0073,12600.0
2014-02-18 12:55:00,58.01,58.04,58.01,58.04,16300.0,50.9986,51.0249,50.9986,51.0249,16300.0
2014-02-18 13:00:00,58.04,58.07,58.04,58.05,14300.0,51.0249,51.0513,51.0249,51.0337,14300.0
2014-02-18 13:05:00,58.06,58.06,58.02,58.03,9400.0,51.0425,51.0425,51.0073,51.0161,9400.0
2014-02-18 13:10:00,58.02,58.06,58.02,58.05,17300.0,51.0073,51.0425,51.0073,51.0337,17300.0
2014-02-18 13:15:00,58.04,58.05,58.01,58.01,10700.0,51.0249,51.0337,50.9986,50.9986,10700.0
2014-02-18 13:20:00,58.01,58.02,57.97,57.97,21900.0,50.9986,51.0073,50.9634,50.9634,21900.0
2014-02-18 13:25:00,57.97,57.99,57.96,57.98,16500.0,50.9634,50.981,50.9546,50.9722,16500.0
2014-02-18 13:30:00,57.98,58.0,57.98,58.0,19700.0,50.9722,50.9898,50.9722,50.9898,19700.0
2014-02-18 13:35:00,58.0,58.0,57.99,57.99,11000.0,50.9898,50.9898,50.981,50.981,11000.0
2014-02-18 13:40:00,57.99,58.05,57.99,58.05,15400.0,50.981,51.0337,50.981,51.0337,15400.0
2014-02-18 13:45:00,58.05,58.05,58.04,58.04,16100.0,51.0337,51.0337,51.0249,51.0249,16100.0
2014-02-18 13:50:00,58.05,58.05,58.0,58.03,18300.0,51.0337,51.0337,50.9898,51.0161,18300.0
2014-02-18 13:55:00,58.03,58.04,58.02,58.04,12000.0,51.0161,51.0249,51.0073,51.0249,12000.0
2014-02-18 14:00:00,58.04,58.09,58.04,58.09,25700.0,51.0249,51.0689,51.0249,51.0689,25700.0
2014-02-18 14:05:00,58.08,58.09,58.04,58.04,15400.0,51.0601,51.0689,51.0249,51.0249,15400.0
2014-02-18 14:10:00,58.04,58.06,58.02,58.05,22200.0,51.0249,51.0425,51.0073,51.0337,22200.0
2014-02-18 14:15:00,58.04,58.07,58.04,58.07,17100.0,51.0249,51.0513,51.0249,51.0513,17100.0
2014-02-18 14:20:00,58.07,58.1,58.07,58.09,20000.0,51.0513,51.0777,51.0513,51.0689,20000.0
2014-02-18 14:25:00,58.09,58.14,58.09,58.1,35500.0,51.0689,51.1128,51.0689,51.0777,35500.0
2014-02-18 14:30:00,58.1,58.16,58.1,58.16,30200.0,51.0777,51.1304,51.0777,51.1304,30200.0
2014-02-18 14:35:00,58.15,58.17,58.15,58.16,21200.0,51.1216,51.1392,51.1216,51.1304,21200.0
2014-02-18 14:40:00,58.16,58.17,58.16,58.17,15000.0,51.1304,51.1392,51.1304,51.1392,15000.0
2014-02-18 14:45:00,58.16,58.2,58.16,58.19,25600.0,51.1304,51.1656,51.1304,51.1568,25600.0
2014-02-18 14:50:00,58.2,58.24,58.2,58.22,33800.0,51.1656,51.2008,51.1656,51.1832,33800.0
2014-02-18 14:55:00,58.21,58.23,58.19,58.21,30700.0,51.1744,51.192,51.1568,51.1744,30700.0
2014-02-18 15:00:00,58.21,58.22,58.16,58.16,29000.0,51.1744,51.1832,51.1304,51.1304,29000.0
2014-02-18 15:05:00,58.16,58.2,58.14,58.19,38400.0,51.1304,51.1656,51.1128,51.1568,38400.0
2014-02-18 15:10:00,58.19,58.2,58.19,58.19,20300.0,51.1568,51.1656,51.1568,51.1568,20300.0
2014-02-18 15:15:00,58.19,58.2,58.17,58.18,42900.0,51.1568,51.1656,51.1392,51.148,42900.0
2014-02-18 15:20:00,58.18,58.21,58.18,58.2,23300.0,51.148,51.1744,51.148,51.1656,23300.0
2014-02-18 15:25:00,58.21,58.21,58.2,58.21,26700.0,51.1744,51.1744,51.1656,51.1744,26700.0
2014-02-18 15:30:00,58.2,58.23,58.2,58.23,47500.0,51.1656,51.192,51.1656,51.192,47500.0
2014-02-18 15:35:00,58.22,58.23,58.22,58.23,61800.0,51.1832,51.192,51.1832,51.192,61800.0
2014-02-18 15:40:00,58.22,58.23,58.17,58.17,93500.0,51.1832,51.192,51.1392,51.1392,93500.0
2014-02-18 15:45:00,58.17,58.19,58.08,58.11,103600.0,51.1392,51.1568,51.0601,51.0865,103600.0
2014-02-18 15:50:00,58.12,58.13,58.1,58.1,84800.0,51.0953,51.104,51.0777,51.0777,84800.0
2014-02-18 15:55:00,58.1,58.11,57.99,58.02,154500.0,51.0777,51.0865,50.981,51.0073,154500.0
2014-02-19 09:30:00,57.27,57.58,57.15,57.16,188500.0,50.348,50.6205,50.2425,50.2513,188500.0
2014-02-19 09:35:00,57.17,57.23,56.82,57.18,112400.0,50.2601,50.3128,49.9524,50.2689,112400.0
2014-02-19 09:40:00,57.18,57.26,57.07,57.14,127000.0,50.2689,50.3392,50.1722,50.2337,127000.0
2014-02-19 09:45:00,57.12,57.15,56.87,56.88,63700.0,50.2161,50.2425,49.9963,50.0051,63700.0
2014-02-19 09:50:00,56.88,56.97,56.85,56.88,54600.0,50.0051,50.0843,49.9788,50.0051,54600.0
2014-02-19 09:55:00,56.89,57.14,56.89,57.14,105900.0,50.0139,50.2337,50.0139,50.2337,105900.0
2014-02-19 10:00:00,57.13,57.23,57.09,57.16,59100.0,50.2249,50.3128,50.1897,50.2513,59100.0
2014-02-19 10:05:00,57.17,57.36,57.13,57.3,73700.0,50.2601,50.4271,50.2249,50.3744,73700.0
2014-02-19 10:10:00,57.3,57.41,57.29,57.36,53800.0,50.3744,50.4711,50.3656,50.4271,53800.0
2014-02-19 10:15:00,57.37,57.54,57.37,57.47,44600.0,50.4359,50.5854,50.4359,50.5238,44600.0
2014-02-19 10:20:00,57.48,57.5,57.38,57.43,45600.0,50.5326,50.5502,50.4447,50.4887,45600.0
2014-02-19 10:25:00,57.42,57.5,57.41,57.48,28700.0,50.4799,50.5502,50.4711,50.5326,28700.0
2014-02-19 10:30:00,57.47,57.51,57.45,57.5,40300.0,50.5238,50.559,50.5062,50.5502,40300.0
2014-02-19 10:35:00,57.51,57.57,57.47,57.47,62500.0,50.559,50.6117,50.5238,50.5238,62500.0
2014-02-19 10:40:00,57.47,57.5,57.41,57.41,30200.0,50.5238,50.5502,50.4711,50.4711,30200.0
2014-02-19 10:45:00,57.41,57.43,57.37,57.43,37900.0,50.4711,50.4887,50.4359,50.4887,37900.0
2014-02-19 10:50:00,57.42,57.43,57.4,57.42,22300.0,50.4799,50.4887,50.4623,50.4799,22300.0
2014-02-19 10:55:00,57.41,57.49,57.4,57.47,30600.0,50.4711,50.5414,50.4623,50.5238,30600.0
2014-02-19 11:00:00,57.46,57.5,57.42,57.42,36800.0,50.515,50.5502,50.4799,50.4799,36800.0
2014-02-19 11:05:00,57.43,57.44,57.38,57.42,93000.0,50.4887,50.4974,50.4447,50.4799,93000.0
2014-02-19 11:10:00,57.42,57.47,57.42,57.46,35700.0,50.4799,50.5238,50.4799,50.515,35700.0
2014-02-19 11:15:00,57.47,57.53,57.46,57.5,46900.0,50.5238,50.5766,50.515,50.5502,46900.0
2014-02-19 11:20:00,57.5,57.51,57.46,57.49,25500.0,50.5502,50.559,50.515,50.5414,25500.0
2014-02-19 11:25:00,57.49,57.51,57.46,57.5,30500.0,50.5414,50.559,50.515,50.5502,30500.0
2014-02-19 11:30:00,57.5,57.63,57.5,57.61,42700.0,50.5502,50.6645,50.5502,50.6469,42700.0
2014-02-19 11:35:00,57.61,57.63,57.49,57.51,32400.0,50.6469,50.6645,50.5414,50.559,32400.0
2014-02-19 11:40:00,57.51,57.63,57.49,57.62,51100.0,50.559,50.6645,50.5414,50.6557,51100.0
2014-02-19 11:45:00,57.61,57.67,57.61,57.63,22700.0,50.6469,50.6996,50.6469,50.6645,22700.0
2014-02-19 11:50:00,57.63,57.64,57.57,57.58,25100.0,50.6645,50.6733,50.6117,50.6205,25100.0
2014-02-19 11:55:00,57.57,57.65,57.5,57.51,35800.0,50.6117,50.6821,50.5502,50.559,35800.0
2014-02-19 12:00:00,57.5,57.54,57.46,57.54,29900.0,50.5502,50.5854,50.515,50.5854,29900.0
2014-02-19 12:05:00,57.54,57.62,57.51,57.56,29100.0,50.5854,50.6557,50.559,50.6029,29100.0
2014-02-19 12:10:00,57.56,57.63,57.55,57.63,18200.0,50.6029,50.6645,50.5941,50.6645,18200.0
2014-02-19 12:15:00,57.63,57.64,57.53,57.53,24000.0,50.6645,50.6733,50.5766,50.5766,24000.0
2014-02-19 12:20:00,57.52,57.54,57.44,57.5,23400.0,50.5678,50.5854,50.4974,50.5502,23400.0
2014-02-19 12:25:00,57.51,57.56,57.5,57.56,18300.0,50.559,50.6029,50.5502,50.6029,18300.0
2014-02-19 12:30:00,57.57,57.61,57.55,57.59,13400.0,50.6117,50.6469,50.5941,50.6293,13400.0
2014-02-19 12:35:00,57.59,57.69,57.58,57.68,21800.0,50.6293,50.7172,50.6205,50.7084,21800.0
2014-02-19 12:40:00,57.68,57.74,57.67,57.73,41200.0,50.7084,50.7612,50.6996,50.7524,41200.0
2014-02-19 12:45:00,57.73,57.73,57.65,57.7,55100.0,50.7524,50.7524,50.6821,50.726,55100.0
2014-02-19 12:50:00,57.7,57.71,57.66,57.67,21200.0,50.726,50.7348,50.6909,50.6996,21200.0
2014-02-19 12:55:00,57.67,57.71,57.65,57.7,26700.0,50.6996,50.7348,50.6821,50.726,26700.0
2014-02-19 13:00:00,57.7,57.71,57.65,57.65,29400.0,50.726,50.7348,50.6821,50.6821,29400.0
2014-02-19 13:05:00,57.65,57.72,57.65,57.71,23900.0,50.6821,50.7436,50.6821,50.7348,23900.0
2014-02-19 13:10:00,57.73,57.78,57.72,57.77,24100.0,50.7524,50.7964,50.7436,50.7876,24100.0
2014-02-19 13:15:00,57.76,57.82,57.76,57.79,25000.0,50.7788,50.8315,50.7788,50.8051,25000.0
2014-02-19 13:20:00,57.8,57.86,57.8,57.85,21100.0,50.8139,50.8667,50.8139,50.8579,21100.0
2014-02-19 13:25:00,57.85,57.87,57.82,57.83,17600.0,50.8579,50.8755,50.8315,50.8403,17600.0
2014-02-19 13:30:00,57.82,57.83,57.79,57.8,29000.0,50.8315,50.8403,50.8051,50.8139,29000.0
2014-02-19 13:35:00,57.8,57.81,57.74,57.75,19600.0,50.8139,50.8227,50.7612,50.77,19600.0
2014-02-19 13:40:00,57.74,57.76,57.71,57.71,26000.0,50.7612,50.7788,50.7348,50.7348,26000.0
2014-02-19 13:45:00,57.71,57.77,57.71,57.76,23000.0,50.7348,50.7876,50.7348,50.7788,23000.0
2014-02-19 13:50:00,57.76,57.83,57.75,57.76,19500.0,50.7788,50.8403,50.77,50.7788,19500.0
2014-02-19 13:55:00,57.77,57.78,57.66,57.67,16400.0,50.7876,50.7964,50.6909,50.6996,16400.0
2014-02-19 14:00:00,57.66,57.71,57.62,57.66,44000.0,50.6909,50.7348,50.6557,50.6909,44000.0
2014-02-19 14:05:00,57.67,57.75,57.62,57.74,23600.0,50.6996,50.77,50.6557,50.7612,23600.0
2014-02-19 14:10:00,57.74,57.74,57.67,57.69,19500.0,50.7612,50.7612,50.6996,50.7172,19500.0
2014-02-19 14:15:00,57.68,57.68,57.61,57.66,19600.0,50.7084,50.7084,50.6469,50.6909,19600.0
2014-02-19 14:20:00,57.65,57.65,57.53,57.57,28500.0,50.6821,50.6821,50.5766,50.6117,28500.0
2014-02-19 14:25:00,57.57,57.66,57.53,57.66,21500.0,50.6117,50.6909,50.5766,50.6909,21500.0
2014-02-19 14:30:00,57.67,57.68,57.6,57.61,19600.0,50.6996,50.7084,50.6381,50.6469,19600.0
2014-02-19 14:35:00,57.6,57.63,57.56,57.6,29600.0,50.6381,50.6645,50.6029,50.6381,29600.0
2014-02-19 14:40:00,57.6,57.63,57.56,57.57,26300.0,50.6381,50.6645,50.6029,50.6117,26300.0
2014-02-19 14:45:00,57.56,57.63,57.55,57.63,32800.0,50.6029,50.6645,50.5941,50.6645,32800.0
2014-02-19 14:50:00,57.61,57.64,57.59,57.64,24300.0,50.6469,50.6733,50.6293,50.6733,24300.0
2014-02-19 14:55:00,57.65,57.67,57.56,57.63,32100.0,50.6821,50.6996,50.6029,50.6645,32100.0
2014-02-19 15:00:00,57.64,57.68,57.62,57.62,56600.0,50.6733,50.7084,50.6557,50.6557,56600.0
2014-02-19 15:05:00,57.61,57.64,57.61,57.64,29800.0,50.6469,50.6733,50.6469,50.6733,29800.0
2014-02-19 15:10:00,57.64,57.64,57.49,57.54,77600.0,50.6733,50.6733,50.5414,50.5854,77600.0
2014-02-19 15:15:00,57.54,57.54,57.46,57.47,58900.0,50.5854,50.5854,50.515,50.5238,58900.0
2014-02-19 15:20:00,57.46,57.54,57.46,57.53,41800.0,50.515,50.5854,50.515,50.5766,41800.0
2014-02-19 15:25:00,57.53,57.56,57.51,57.52,46700.0,50.5766,50.6029,50.559,50.5678,46700.0
2014-02-19 15:30:00,57.53,57.55,57.47,57.47,74400.0,50.5766,50.5941,50.5238,50.5238,74400.0
2014-02-19 15:35:00,57.47,57.49,57.44,57.48,56900.0,50.5238,50.5414,50.4974,50.5326,56900.0
2014-02-19 15:40:00,57.49,57.51,57.45,57.46,62200.0,50.5414,50.559,50.5062,50.515,62200.0
2014-02-19 15:45:00,57.45,57.46,57.41,57.45,123500.0,50.5062,50.515,50.4711,50.5062,123500.0
2014-02-19 15:50:00,57.44,57.47,57.37,57.39,99000.0,50.4974,50.5238,50.4359,50.4535,99000.0
2014-02-19 15:55:00,57.37,57.47,57.37,57.44,104000.0,50.4359,50.5238,50.4359,50.4974,104000.0
2014-02-20 09:30:00,57.15,57.24,56.81,57.0,125800.0,50.2425,50.3216,49.9436,50.1106,125800.0
2014-02-20 09:35:00,56.97,57.05,56.95,57.02,51900.0,50.0843,50.1546,50.0667,50.1282,51900.0
2014-02-20 09:40:00,57.02,57.1,56.96,57.0,66800.0,50.1282,50.1985,50.0755,50.1106,66800.0
2014-02-20 09:45:00,57.02,57.03,56.9,56.91,80400.0,50.1282,50.137,50.0227,50.0315,80400.0
2014-02-20 09:50:00,56.9,57.0,56.9,56.96,51700.0,50.0227,50.1106,50.0227,50.0755,51700.0
2014-02-20 09:55:00,56.98,57.08,56.93,57.05,76200.0,50.093,50.181,50.0491,50.1546,76200.0
2014-02-20 10:00:00,57.01,57.05,56.92,56.98,53900.0,50.1194,50.1546,50.0403,50.093,53900.0
2014-02-20 10:05:00,56.98,56.99,56.77,56.77,63100.0,50.093,50.1018,49.9084,49.9084,63100.0
2014-02-20 10:10:00,56.8,56.97,56.74,56.94,47600.0,49.9348,50.0843,49.8821,50.0579,47600.0
2014-02-20 10:15:00,56.99,57.09,56.97,57.04,45100.0,50.1018,50.1897,50.0843,50.1458,45100.0
2014-02-20 10:20:00,57.05,57.11,57.05,57.05,19500.0,50.1546,50.2073,50.1546,50.1546,19500.0
2014-02-20 10:25:00,57.09,57.15,57.07,57.09,106400.0,50.1897,50.2425,50.1722,50.1897,106400.0
2014-02-20 10:30:00,57.1,57.23,57.09,57.2,42900.0,50.1985,50.3128,50.1897,50.2865,42900.0
2014-02-20 10:35:00,57.21,57.43,57.19,57.4,69400.0,50.2952,50.4887,50.2777,50.4623,69400.0
2014-02-20 10:40:00,57.4,57.44,57.39,57.4,45500.0,50.4623,50.4974,50.4535,50.4623,45500.0
2014-02-20 10:45:00,57.39,57.39,57.27,57.27,18500.0,50.4535,50.4535,50.348,50.348,18500.0
2014-02-20 10:50:00,57.28,57.32,57.21,57.32,20700.0,50.3568,50.3919,50.2952,50.3919,20700.0
2014-02-20 10:55:00,57.34,57.49,57.33,57.49,22900.0,50.4095,50.5414,50.4007,50.5414,22900.0
2014-02-20 11:00:00,57.49,57.57,57.45,57.47,45700.0,50.5414,50.6117,50.5062,50.5238,45700.0
2014-02-20 11:05:00,57.47,57.59,57.45,57.59,64400.0,50.5238,50.6293,50.5062,50.6293,64400.0
2014-02-20 11:10:00,57.59,57.63,57.51,57.61,89100.0,50.6293,50.6645,50.559,50.6469,89100.0
2014-02-20 11:15:00,57.61,57.64,57.61,57.62,20200.0,50.6469,50.6733,50.6469,50.6557,20200.0
2014-02-20 11:20:00,57.62,57.71,57.62,57.69,42400.0,50.6557,50.7348,50.6557,50.7172,42400.0
2014-02-20 11:25:00,57.69,57.7,57.61,57.67,46700.0,50.7172,50.726,50.6469,50.6996,46700.0
2014-02-20 11:30:00,57.67,57.69,57.56,57.56,36100.0,50.6996,50.7172,50.6029,50.6029,36100.0
2014-02-20 11:35:00,57.56,57.58,57.49,57.51,48200.0,50.6029,50.6205,50.5414,50.559,48200.0
2014-02-20 11:40:00,57.51,57.54,57.47,57.47,27300.0,50.559,50.5854,50.5238,50.5238,27300.0
2014-02-20 11:45:00,57.47,57.53,57.47,57.53,17700.0,50.5238,50.5766,50.5238,50.5766,17700.0
2014-02-20 11:50:00,57.53,57.53,57.3,57.32,47900.0,50.5766,50.5766,50.3744,50.3919,47900.0
2014-02-20 11:55:00,57.33,57.35,57.29,57.31,22400.0,50.4007,50.4183,50.3656,50.3832,22400.0
2014-02-20 12:00:00,57.31,57.49,57.3,57.49,51900.0,50.3832,50.5414,50.3744,50.5414,51900.0
2014-02-20 12:05:00,57.49,57.5,57.49,57.5,16800.0,50.5414,50.5502,50.5414,50.5502,16800.0
2014-02-20 12:10:00,57.5,57.5,57.45,57.45,26000.0,50.5502,50.5502,50.5062,50.5062,26000.0
2014-02-20 12:15:00,57.45,57.5,57.41,57.46,23100.0,50.5062,50.5502,50.4711,50.515,23100.0
2014-02-20 12:20:00,57.45,57.49,57.37,57.37,15100.0,50.5062,50.5414,50.4359,50.4359,15100.0
2014-02-20 12:25:00,57.37,57.38,57.3,57.34,23600.0,50.4359,50.4447,50.3744,50.4095,23600.0
2014-02-20 12:30:00,57.35,57.38,57.35,57.36,14500.0,50.4183,50.4447,50.4183,50.4271,14500.0
2014-02-20 12:35:00,57.35,57.35,57.25,57.26,13000.0,50.4183,50.4183,50.3304,50.3392,13000.0
2014-02-20 12:40:00,57.26,57.36,57.26,57.34,17100.0,50.3392,50.4271,50.3392,50.4095,17100.0
2014-02-20 12:45:00,57.34,57.37,57.33,57.34,15700.0,50.4095,50.4359,50.4007,50.4095,15700.0
2014-02-20 12:50:00,57.36,57.36,57.3,57.33,15200.0,50.4271,50.4271,50.3744,50.4007,15200.0
2014-02-20 12:55:00,57.33,57.37,57.27,57.27,20000.0,50.4007,50.4359,50.348,50.348,20000.0
2014-02-20 13:00:00,57.27,57.31,57.25,57.27,52600.0,50.348,50.3832,50.3304,50.348,52600.0
2014-02-20 13:05:00,57.26,57.28,57.25,57.27,22500.0,50.3392,50.3568,50.3304,50.348,22500.0
2014-02-20 13:10:00,57.28,57.42,57.25,57.41,70400.0,50.3568,50.4799,50.3304,50.4711,70400.0
2014-02-20 13:15:00,57.43,57.48,57.4,57.43,42400.0,50.4887,50.5326,50.4623,50.4887,42400.0
2014-02-20 13:20:00,57.44,57.49,57.4,57.49,19300.0,50.4974,50.5414,50.4623,50.5414,19300.0
2014-02-20 13:25:00,57.49,57.5,57.43,57.43,23300.0,50.5414,50.5502,50.4887,50.4887,23300.0
2014-02-20 13:30:00,57.43,57.48,57.41,57.46,20600.0,50.4887,50.5326,50.4711,50.515,20600.0
2014-02-20 13:35:00,57.47,57.51,57.43,57.44,22400.0,50.5238,50.559,50.4887,50.4974,22400.0
2014-02-20 13:40:00,57.44,57.46,57.34,57.35,19300.0,50.4974,50.515,50.4095,50.4183,19300.0
2014-02-20 13:45:00,57.35,57.36,57.34,57.35,8000.0,50.4183,50.4271,50.4095,50.4183,8000.0
2014-02-20 13:50:00,57.34,57.39,57.34,57.36,19500.0,50.4095,50.4535,50.4095,50.4271,19500.0
2014-02-20 13:55:00,57.36,57.37,57.33,57.34,16900.0,50.4271,50.4359,50.4007,50.4095,16900.0
2014-02-20 14:00:00,57.33,57.34,57.27,57.27,35100.0,50.4007,50.4095,50.348,50.348,35100.0
2014-02-20 14:05:00,57.28,57.29,57.26,57.28,16400.0,50.3568,50.3656,50.3392,50.3568,16400.0
2014-02-20 14:10:00,57.29,57.36,57.28,57.36,26600.0,50.3656,50.4271,50.3568,50.4271,26600.0
2014-02-20 14:15:00,57.36,57.38,57.34,57.37,26400.0,50.4271,50.4447,50.4095,50.4359,26400.0
2014-02-20 14:20:00,57.37,57.38,57.31,57.31,27500.0,50.4359,50.4447,50.3832,50.3832,27500.0
2014-02-20 14:25:00,57.32,57.32,57.26,57.27,28700.0,50.3919,50.3919,50.3392,50.348,28700.0
2014-02-20 14:30:00,57.27,57.28,57.21,57.22,62600.0,50.348,50.3568,50.2952,50.304,62600.0
2014-02-20 14:35:00,57.23,57.24,57.22,57.22,19500.0,50.3128,50.3216,50.304,50.304,19500.0
2014-02-20 14:40:00,57.21,57.24,57.21,57.23,14000.0,50.2952,50.3216,50.2952,50.3128,14000.0
2014-02-20 14:45:00,57.23,57.26,57.22,57.25,38400.0,50.3128,50.3392,50.304,50.3304,38400.0
2014-02-20 14:50:00,57.26,57.26,57.2,57.2,38000.0,50.3392,50.3392,50.2865,50.2865,38000.0
2014-02-20 14:55:00,57.21,57.22,57.2,57.21,31700.0,50.2952,50.304,50.2865,50.2952,31700.0
2014-02-20 15:00:00,57.21,57.23,57.2,57.21,26800.0,50.2952,50.3128,50.2865,50.2952,26800.0
2014-02-20 15:05:00,57.21,57.22,57.2,57.2,18400.0,50.2952,50.304,50.2865,50.2865,18400.0
2014-02-20 15:10:00,57.21,57.37,57.18,57.3,113700.0,50.2952,50.4359,50.2689,50.3744,113700.0
2014-02-20 15:15:00,57.3,57.3,57.28,57.28,49000.0,50.3744,50.3744,50.3568,50.3568,49000.0
2014-02-20 15:20:00,57.29,57.31,57.19,57.19,58400.0,50.3656,50.3832,50.2777,50.2777,58400.0
2014-02-20 15:25:00,57.2,57.2,57.15,57.18,42300.0,50.2865,50.2865,50.2425,50.2689,42300.0
2014-02-20 15:30:00,57.18,57.19,57.15,57.16,66900.0,50.2689,50.2777,50.2425,50.2513,66900.0
2014-02-20 15:35:00,57.16,57.16,57.08,57.11,168400.0,50.2513,50.2513,50.181,50.2073,168400.0
2014-02-20 15:40:00,57.11,57.17,57.11,57.14,81600.0,50.2073,50.2601,50.2073,50.2337,81600.0
2014-02-20 15:45:00,57.15,57.17,57.1,57.17,141100.0,50.2425,50.2601,50.1985,50.2601,141100.0
2014-02-20 15:50:00,57.17,57.17,57.13,57.13,107500.0,50.2601,50.2601,50.2249,50.2249,107500.0
2014-02-20 15:55:00,57.13,57.13,57.06,57.1,148200.0,50.2249,50.2249,50.1634,50.1985,148200.0
2014-02-21 09:30:00,57.34,57.46,57.26,57.44,138400.0,50.4095,50.515,50.3392,50.4974,138400.0
2014-02-21 09:35:00,57.46,57.59,57.31,57.48,57100.0,50.515,50.6293,50.3832,50.5326,57100.0
2014-02-21 09:40:00,57.5,57.61,57.47,57.57,33100.0,50.5502,50.6469,50.5238,50.6117,33100.0
2014-02-21 09:45:00,57.57,57.66,57.54,57.61,41700.0,50.6117,50.6909,50.5854,50.6469,41700.0
2014-02-21 09:50:00,57.61,57.71,57.61,57.65,21600.0,50.6469,50.7348,50.6469,50.6821,21600.0
2014-02-21 09:55:00,57.65,57.65,57.59,57.63,22000.0,50.6821,50.6821,50.6293,50.6645,22000.0
2014-02-21 10:00:00,57.63,57.78,57.62,57.75,39300.0,50.6645,50.7964,50.6557,50.77,39300.0
2014-02-21 10:05:00,57.74,57.76,57.65,57.69,44100.0,50.7612,50.7788,50.6821,50.7172,44100.0
2014-02-21 10:10:00,57.69,57.7,57.57,57.59,65600.0,50.7172,50.726,50.6117,50.6293,65600.0
2014-02-21 10:15:00,57.59,57.62,57.55,57.62,30600.0,50.6293,50.6557,50.5941,50.6557,30600.0
2014-02-21 10:20:00,57.62,57.62,57.45,57.47,50600.0,50.6557,50.6557,50.5062,50.5238,50600.0
2014-02-21 10:25:00,57.46,57.5,57.42,57.43,30200.0,50.515,50.5502,50.4799,50.4887,30200.0
2014-02-21 10:30:00,57.43,57.44,57.39,57.4,36800.0,50.4887,50.4974,50.4535,50.4623,36800.0
2014-02-21 10:35:00,57.4,57.48,57.4,57.48,12800.0,50.4623,50.5326,50.4623,50.5326,12800.0
2014-02-21 10:40:00,57.48,57.5,57.41,57.43,60700.0,50.5326,50.5502,50.4711,50.4887,60700.0
2014-02-21 10:45:00,57.41,57.43,57.37,57.42,23800.0,50.4711,50.4887,50.4359,50.4799,23800.0
2014-02-21 10:50:00,57.42,57.42,57.37,57.39,15100.0,50.4799,50.4799,50.4359,50.4535,15100.0
2014-02-21 10:55:00,57.39,57.4,57.37,57.38,18300.0,50.4535,50.4623,50.4359,50.4447,18300.0
2014-02-21 11:00:00,57.39,57.4,57.38,57.4,24000.0,50.4535,50.4623,50.4447,50.4623,24000.0
2014-02-21 11:05:00,57.39,57.4,57.36,57.36,13800.0,50.4535,50.4623,50.4271,50.4271,13800.0
2014-02-21 11:10:00,57.37,57.4,57.35,57.35,22700.0,50.4359,50.4623,50.4183,50.4183,22700.0
2014-02-21 11:15:00,57.36,57.37,57.33,57.36,22700.0,50.4271,50.4359,50.4007,50.4271,22700.0
2014-02-21 11:20:00,57.36,57.4,57.32,57.4,23100.0,50.4271,50.4623,50.3919,50.4623,23100.0
2014-02-21 11:25:00,57.39,57.44,57.37,57.44,28100.0,50.4535,50.4974,50.4359,50.4974,28100.0
2014-02-21 11:30:00,57.44,57.45,57.37,57.38,37900.0,50.4974,50.5062,50.4359,50.4447,37900.0
2014-02-21 11:35:00,57.4,57.4,57.36,57.39,19900.0,50.4623,50.4623,50.4271,50.4535,19900.0
2014-02-21 11:40:00,57.4,57.41,57.29,57.29,66300.0,50.4623,50.4711,50.3656,50.3656,66300.0
2014-02-21 11:45:00,57.3,57.35,57.28,57.29,58000.0,50.3744,50.4183,50.3568,50.3656,58000.0
2014-02-21 11:50:00,57.3,57.41,57.3,57.41,32600.0,50.3744,50.4711,50.3744,50.4711,32600.0
2014-02-21 11:55:00,57.42,57.45,57.4,57.42,25700.0,50.4799,50.5062,50.4623,50.4799,25700.0
2014-02-21 12:00:00,57.43,57.46,57.42,57.46,12800.0,50.4887,50.515,50.4799,50.515,12800.0
2014-02-21 12:05:00,57.46,57.49,57.42,57.43,29700.0,50.515,50.5414,50.4799,50.4887,29700.0
2014-02-21 12:10:00,57.43,57.43,57.4,57.41,18200.0,50.4887,50.4887,50.4623,50.4711,18200.0
2014-02-21 12:15:00,57.41,57.42,57.35,57.38,32500.0,50.4711,50.4799,50.4183,50.4447,32500.0
2014-02-21 12:20:00,57.38,57.38,57.28,57.37,121200.0,50.4447,50.4447,50.3568,50.4359,121200.0
2014-02-21 12:25:00,57.38,57.44,57.38,57.44,20700.0,50.4447,50.4974,50.4447,50.4974,20700.0
2014-02-21 12:30:00,57.44,57.45,57.41,57.42,15300.0,50.4974,50.5062,50.4711,50.4799,15300.0
2014-02-21 12:35:00,57.41,57.51,57.41,57.5,17100.0,50.4711,50.559,50.4711,50.5502,17100.0
2014-02-21 12:40:00,57.5,57.53,57.5,57.52,11500.0,50.5502,50.5766,50.5502,50.5678,11500.0
2014-02-21 12:45:00,57.51,57.51,57.41,57.43,17400.0,50.559,50.559,50.4711,50.4887,17400.0
2014-02-21 12:50:00,57.43,57.45,57.36,57.4,22900.0,50.4887,50.5062,50.4271,50.4623,22900.0
2014-02-21 12:55:00,57.4,57.42,57.39,57.42,3600.0,50.4623,50.4799,50.4535,50.4799,3600.0
2014-02-21 13:00:00,57.42,57.42,57.38,57.38,13600.0,50.4799,50.4799,50.4447,50.4447,13600.0
2014-02-21 13:05:00,57.37,57.42,57.36,57.41,19500.0,50.4359,50.4799,50.4271,50.4711,19500.0
2014-02-21 13:10:00,57.41,57.46,57.41,57.46,19300.0,50.4711,50.515,50.4711,50.515,19300.0
2014-02-21 13:15:00,57.46,57.47,57.43,57.46,15700.0,50.515,50.5238,50.4887,50.515,15700.0
2014-02-21 13:20:00,57.46,57.49,57.46,57.49,13800.0,50.515,50.5414,50.515,50.5414,13800.0
2014-02-21 13:25:00,57.48,57.48,57.43,57.44,20900.0,50.5326,50.5326,50.4887,50.4974,20900.0
2014-02-21 13:30:00,57.43,57.51,57.43,57.5,32300.0,50.4887,50.559,50.4887,50.5502,32300.0
2014-02-21 13:35:00,57.5,57.5,57.45,57.45,59800.0,50.5502,50.5502,50.5062,50.5062,59800.0
2014-02-21 13:40:00,57.47,57.48,57.41,57.43,12800.0,50.5238,50.5326,50.4711,50.4887,12800.0
2014-02-21 13:45:00,57.42,57.45,57.39,57.39,9500.0,50.4799,50.5062,50.4535,50.4535,9500.0
2014-02-21 13:50:00,57.4,57.44,57.4,57.44,15300.0,50.4623,50.4974,50.4623,50.4974,15300.0
2014-02-21 13:55:00,57.43,57.43,57.39,57.42,11600.0,50.4887,50.4887,50.4535,50.4799,11600.0
2014-02-21 14:00:00,57.42,57.42,57.4,57.41,5900.0,50.4799,50.4799,50.4623,50.4711,5900.0
2014-02-21 14:05:00,57.4,57.42,57.37,57.38,22900.0,50.4623,50.4799,50.4359,50.4447,22900.0
2014-02-21 14:10:00,57.38,57.39,57.32,57.34,24400.0,50.4447,50.4535,50.3919,50.4095,24400.0
2014-02-21 14:15:00,57.34,57.35,57.32,57.32,9700.0,50.4095,50.4183,50.3919,50.3919,9700.0
2014-02-21 14:20:00,57.33,57.36,57.33,57.34,10300.0,50.4007,50.4271,50.4007,50.4095,10300.0
2014-02-21 14:25:00,57.34,57.37,57.32,57.34,13500.0,50.4095,50.4359,50.3919,50.4095,13500.0
2014-02-21 14:30:00,57.33,57.34,57.29,57.34,18800.0,50.4007,50.4095,50.3656,50.4095,18800.0
2014-02-21 14:35:00,57.34,57.36,57.33,57.33,14500.0,50.4095,50.4271,50.4007,50.4007,14500.0
2014-02-21 14:40:00,57.33,57.36,57.33,57.36,14700.0,50.4007,50.4271,50.4007,50.4271,14700.0
2014-02-21 14:45:00,57.36,57.39,57.35,57.37,19400.0,50.4271,50.4535,50.4183,50.4359,19400.0
2014-02-21 14:50:00,57.38,57.44,57.38,57.43,11900.0,50.4447,50.4974,50.4447,50.4887,11900.0
2014-02-21 14:55:00,57.43,57.47,57.43,57.44,13400.0,50.4887,50.5238,50.4887,50.4974,13400.0
2014-02-21 15:00:00,57.44,57.45,57.41,57.41,16100.0,50.4974,50.5062,50.4711,50.4711,16100.0
2014-02-21 15:05:00,57.41,57.48,57.41,57.47,16200.0,50.4711,50.5326,50.4711,50.5238,16200.0
2014-02-21 15:10:00,57.48,57.49,57.46,57.48,13000.0,50.5326,50.5414,50.515,50.5326,13000.0
2014-02-21 15:15:00,57.49,57.5,57.47,57.49,15000.0,50.5414,50.5502,50.5238,50.5414,15000.0
2014-02-21 15:20:00,57.48,57.51,57.47,57.48,15700.0,50.5326,50.559,50.5238,50.5326,15700.0
2014-02-21 15:25:00,57.48,57.55,57.46,57.54,33800.0,50.5326,50.5941,50.515,50.5854,33800.0
2014-02-21 15:30:00,57.55,57.56,57.45,57.47,29600.0,50.5941,50.6029,50.5062,50.5238,29600.0
2014-02-21 15:35:00,57.47,57.48,57.45,57.46,21200.0,50.5238,50.5326,50.5062,50.515,21200.0
2014-02-21 15:40:00,57.46,57.5,57.46,57.48,27400.0,50.515,50.5502,50.515,50.5326,27400.0
2014-02-21 15:45:00,57.47,57.5,57.45,57.48,43400.0,50.5238,50.5502,50.5062,50.5326,43400.0
2014-02-21 15:50:00,57.47,57.5,57.45,57.49,52700.0,50.5238,50.5502,50.5062,50.5414,52700.0
2014-02-21 15:55:00,57.49,57.49,57.41,57.46,111000.0,50.5414,50.5414,50.4711,50.515,111000.0
2014-02-24 09:30:00,57.55,57.8,57.47,57.77,45800.0,50.5941,50.8139,50.5238,50.7876,45800.0
2014-02-24 09:35:00,57.76,57.88,57.69,57.76,16000.0,50.7788,50.8843,50.7172,50.7788,16000.0
2014-02-24 09:40:00,57.75,58.0,57.74,57.98,49700.0,50.77,50.9898,50.7612,50.9722,49700.0
2014-02-24 09:45:00,57.99,58.0,57.91,57.99,19200.0,50.981,50.9898,50.9106,50.981,19200.0
2014-02-24 09:50:00,58.0,58.23,58.0,58.17,81100.0,50.9898,51.192,50.9898,51.1392,81100.0
2014-02-24 09:55:00,58.16,58.21,58.09,58.21,37100.0,51.1304,51.1744,51.0689,51.1744,37100.0
2014-02-24 10:00:00,58.23,58.28,58.18,58.18,42700.0,51.192,51.2359,51.148,51.148,42700.0
2014-02-24 10:05:00,58.16,58.2,58.03,58.1,117000.0,51.1304,51.1656,51.0161,51.0777,117000.0
2014-02-24 10:10:00,58.07,58.16,58.05,58.12,60300.0,51.0513,51.1304,51.0337,51.0953,60300.0
2014-02-24 10:15:00,58.13,58.13,58.03,58.03,51600.0,51.104,51.104,51.0161,51.0161,51600.0
2014-02-24 10:20:00,58.02,58.03,58.0,58.02,30300.0,51.0073,51.0161,50.9898,51.0073,30300.0
2014-02-24 10:25:00,58.0,58.02,57.98,58.01,66600.0,50.9898,51.0073,50.9722,50.9986,66600.0
2014-02-24 10:30:00,58.0,58.01,57.92,57.95,19800.0,50.9898,50.9986,50.9194,50.9458,19800.0
2014-02-24 10:35:00,57.94,58.01,57.94,57.95,64400.0,50.937,50.9986,50.937,50.9458,64400.0
2014-02-24 10:40:00,57.95,58.08,57.94,58.05,64500.0,50.9458,51.0601,50.937,51.0337,64500.0
2014-02-24 10:45:00,58.05,58.05,58.03,58.03,14600.0,51.0337,51.0337,51.0161,51.0161,14600.0
2014-02-24 10:50:00,58.03,58.1,57.99,58.09,32600.0,51.0161,51.0777,50.981,51.0689,32600.0
2014-02-24 10:55:00,58.1,58.3,58.1,58.24,64300.0,51.0777,51.2535,51.0777,51.2008,64300.0
2014-02-24 11:00:00,58.24,58.34,58.2,58.34,59700.0,51.2008,51.2887,51.1656,51.2887,59700.0
2014-02-24 11:05:00,58.33,58.39,58.31,58.35,34600.0,51.2799,51.3326,51.2623,51.2975,34600.0
2014-02-24 11:10:00,58.35,58.38,58.33,58.37,18800.0,51.2975,51.3238,51.2799,51.315,18800.0
2014-02-24 11:15:00,58.37,58.37,58.33,58.34,13800.0,51.315,51.315,51.2799,51.2887,13800.0
2014-02-24 11:20:00,58.34,58.37,58.33,58.36,36300.0,51.2887,51.315,51.2799,51.3062,36300.0
2014-02-24 11:25:00,58.36,58.38,58.34,58.36,12100.0,51.3062,51.3238,51.2887,51.3062,12100.0
2014-02-24 11:30:00,58.37,58.42,58.35,58.39,39500.0,51.315,51.359,51.2975,51.3326,39500.0
2014-02-24 11:35:00,58.41,58.48,58.35,58.46,41800.0,51.3502,51.4117,51.2975,51.3942,41800.0
2014-02-24 11:40:00,58.46,58.55,58.45,58.53,69500.0,51.3942,51.4733,51.3854,51.4557,69500.0
2014-02-24 11:45:00,58.54,58.55,58.48,58.52,19300.0,51.4645,51.4733,51.4117,51.4469,19300.0
2014-02-24 11:50:00,58.51,58.54,58.5,58.54,16900.0,51.4381,51.4645,51.4293,51.4645,16900.0
2014-02-24 11:55:00,58.53,58.53,58.49,58.5,8600.0,51.4557,51.4557,51.4205,51.4293,8600.0
2014-02-24 12:00:00,58.51,58.55,58.51,58.55,20300.0,51.4381,51.4733,51.4381,51.4733,20300.0
2014-02-24 12:05:00,58.55,58.6,58.53,58.59,27800.0,51.4733,51.5172,51.4557,51.5084,27800.0
2014-02-24 12:10:00,58.59,58.6,58.52,58.52,21800.0,51.5084,51.5172,51.4469,51.4469,21800.0
2014-02-24 12:15:00,58.51,58.58,58.51,58.58,17300.0,51.4381,51.4997,51.4381,51.4997,17300.0
2014-02-24 12:20:00,58.58,58.63,58.57,58.61,29500.0,51.4997,51.5436,51.4909,51.526,29500.0
2014-02-24 12:25:00,58.61,58.66,58.59,58.66,41100.0,51.526,51.57,51.5084,51.57,41100.0
2014-02-24 12:30:00,58.65,58.66,58.59,58.6,16100.0,51.5612,51.57,51.5084,51.5172,16100.0
2014-02-24 12:35:00,58.61,58.65,58.57,58.6,104200.0,51.526,51.5612,51.4909,51.5172,104200.0
2014-02-24 12:40:00,58.6,58.66,58.6,58.61,55000.0,51.5172,51.57,51.5172,51.526,55000.0
2014-02-24 12:45:00,58.61,58.61,58.53,58.56,33100.0,51.526,51.526,51.4557,51.4821,33100.0
2014-02-24 12:50:00,58.57,58.57,58.51,58.51,49100.0,51.4909,51.4909,51.4381,51.4381,49100.0
2014-02-24 12:55:00,58.52,58.58,58.52,58.56,27400.0,51.4469,51.4997,51.4469,51.4821,27400.0
2014-02-24 13:00:00,58.56,58.57,58.54,58.54,14200.0,51.4821,51.4909,51.4645,51.4645,14200.0
2014-02-24 13:05:00,58.54,58.54,58.48,58.48,16400.0,51.4645,51.4645,51.4117,51.4117,16400.0
2014-02-24 13:10:00,58.48,58.52,58.48,58.49,42100.0,51.4117,51.4469,51.4117,51.4205,42100.0
2014-02-24 13:15:00,58.49,58.49,58.42,58.43,9200.0,51.4205,51.4205,51.359,51.3678,9200.0
2014-02-24 13:20:00,58.43,58.5,58.43,58.5,20100.0,51.3678,51.4293,51.3678,51.4293,20100.0
2014-02-24 13:25:00,58.49,58.52,58.47,58.49,25000.0,51.4205,51.4469,51.403,51.4205,25000.0
2014-02-24 13:30:00,58.48,58.52,58.45,58.52,20600.0,51.4117,51.4469,51.3854,51.4469,20600.0
2014-02-24 13:35:00,58.51,58.52,58.45,58.48,25800.0,51.4381,51.4469,51.3854,51.4117,25800.0
2014-02-24 13:40:00,58.48,58.5,58.46,58.46,21400.0,51.4117,51.4293,51.3942,51.3942,21400.0
2014-02-24 13:45:00,58.47,58.47,58.43,58.46,17500.0,51.403,51.403,51.3678,51.3942,17500.0
2014-02-24 13:50:00,58.45,58.47,58.43,58.45,9300.0,51.3854,51.403,51.3678,51.3854,9300.0
2014-02-24 13:55:00,58.45,58.46,58.44,58.45,5200.0,51.3854,51.3942,51.3766,51.3854,5200.0
2014-02-24 14:00:00,58.45,58.45,58.39,58.39,80900.0,51.3854,51.3854,51.3326,51.3326,80900.0
2014-02-24 14:05:00,58.39,58.39,58.32,58.35,11100.0,51.3326,51.3326,51.2711,51.2975,11100.0
2014-02-24 14:10:00,58.35,58.35,58.29,58.32,27500.0,51.2975,51.2975,51.2447,51.2711,27500.0
2014-02-24 14:15:00,58.31,58.32,58.29,58.3,8700.0,51.2623,51.2711,51.2447,51.2535,8700.0
2014-02-24 14:20:00,58.3,58.35,58.3,58.33,21300.0,51.2535,51.2975,51.2535,51.2799,21300.0
2014-02-24 14:25:00,58.33,58.38,58.33,58.37,17000.0,51.2799,51.3238,51.2799,51.315,17000.0
2014-02-24 14:30:00,58.37,58.41,58.35,58.37,14700.0,51.315,51.3502,51.2975,51.315,14700.0
2014-02-24 14:35:00,58.37,58.38,58.33,58.33,33400.0,51.315,51.3238,51.2799,51.2799,33400.0
2014-02-24 14:40:00,58.34,58.38,58.33,58.34,39700.0,51.2887,51.3238,51.2799,51.2887,39700.0
2014-02-24 14:45:00,58.35,58.36,58.31,58.31,20700.0,51.2975,51.3062,51.2623,51.2623,20700.0
2014-02-24 14:50:00,58.31,58.36,58.3,58.3,45500.0,51.2623,51.3062,51.2535,51.2535,45500.0
2014-02-24 14:55:00,58.3,58.31,58.28,58.29,27400.0,51.2535,51.2623,51.2359,51.2447,27400.0
2014-02-24 15:00:00,58.29,58.3,58.25,58.3,33900.0,51.2447,51.2535,51.2095,51.2535,33900.0
2014-02-24 15:05:00,58.29,58.3,58.23,58.25,31500.0,51.2447,51.2535,51.192,51.2095,31500.0
2014-02-24 15:10:00,58.25,58.26,58.21,58.21,33600.0,51.2095,51.2183,51.1744,51.1744,33600.0
2014-02-24 15:15:00,58.22,58.25,58.2,58.25,29600.0,51.1832,51.2095,51.1656,51.2095,29600.0
2014-02-24 15:20:00,58.24,58.36,58.23,58.3,58200.0,51.2008,51.3062,51.192,51.2535,58200.0
2014-02-24 15:25:00,58.3,58.31,58.22,58.23,48900.0,51.2535,51.2623,51.1832,51.192,48900.0
2014-02-24 15:30:00,58.22,58.4,58.16,58.22,61900.0,51.1832,51.3414,51.1304,51.1832,61900.0
2014-02-24 15:35:00,58.21,58.22,58.19,58.19,29300.0,51.1744,51.1832,51.1568,51.1568,29300.0
2014-02-24 15:40:00,58.2,58.2,58.15,58.16,27400.0,51.1656,51.1656,51.1216,51.1304,27400.0
2014-02-24 15:45:00,58.16,58.18,58.15,58.18,35100.0,51.1304,51.148,51.1216,51.148,35100.0
2014-02-24 15:50:00,58.17,58.18,58.12,58.12,56200.0,51.1392,51.148,51.0953,51.0953,56200.0
2014-02-24 15:55:00,58.13,58.13,58.01,58.02,85200.0,51.104,51.104,50.9986,51.0073,85200.0
2014-02-25 09:30:00,57.87,58.36,57.77,58.14,48300.0,50.8755,51.3062,50.7876,51.1128,48300.0
2014-02-25 09:35:00,58.13,58.24,58.06,58.15,37700.0,51.104,51.2008,51.0425,51.1216,37700.0
2014-02-25 09:40:00,58.14,58.31,58.1,58.19,13400.0,51.1128,51.2623,51.0777,51.1568,13400.0
2014-02-25 09:45:00,58.18,58.31,58.1,58.19,74900.0,51.148,51.2623,51.0777,51.1568,74900.0
2014-02-25 09:50:00,58.19,58.35,58.18,58.22,44100.0,51.1568,51.2975,51.148,51.1832,44100.0
2014-02-25 09:55:00,58.21,58.22,58.07,58.09,50600.0,51.1744,51.1832,51.0513,51.0689,50600.0
2014-02-25 10:00:00,58.06,58.07,57.96,57.98,23400.0,51.0425,51.0513,50.9546,50.9722,23400.0
2014-02-25 10:05:00,57.99,58.22,57.97,58.2,28600.0,50.981,51.1832,50.9634,51.1656,28600.0
2014-02-25 10:10:00,58.21,58.37,58.21,58.37,23400.0,51.1744,51.315,51.1744,51.315,23400.0
2014-02-25 10:15:00,58.38,58.39,58.25,58.29,34000.0,51.3238,51.3326,51.2095,51.2447,34000.0
2014-02-25 10:20:00,58.29,58.35,58.27,58.34,20200.0,51.2447,51.2975,51.2271,51.2887,20200.0
2014-02-25 10:25:00,58.34,58.35,58.16,58.18,20100.0,51.2887,51.2975,51.1304,51.148,20100.0
2014-02-25 10:30:00,58.16,58.19,58.05,58.07,13200.0,51.1304,51.1568,51.0337,51.0513,13200.0
2014-02-25 10:35:00,58.09,58.11,58.05,58.1,21000.0,51.0689,51.0865,51.0337,51.0777,21000.0
2014-02-25 10:40:00,58.1,58.1,58.05,58.08,17900.0,51.0777,51.0777,51.0337,51.0601,17900.0
2014-02-25 10:45:00,58.1,58.17,58.08,58.17,31700.0,51.0777,51.1392,51.0601,51.1392,31700.0
2014-02-25 10:50:00,58.16,58.18,58.13,58.18,7700.0,51.1304,51.148,51.104,51.148,7700.0
2014-02-25 10:55:00,58.18,58.22,58.16,58.19,20900.0,51.148,51.1832,51.1304,51.1568,20900.0
2014-02-25 11:00:00,58.19,58.2,58.13,58.14,47300.0,51.1568,51.1656,51.104,51.1128,47300.0
2014-02-25 11:05:00,58.14,58.14,58.09,58.12,22000.0,51.1128,51.1128,51.0689,51.0953,22000.0
2014-02-25 11:10:00,58.12,58.16,58.11,58.16,45200.0,51.0953,51.1304,51.0865,51.1304,45200.0
2014-02-25 11:15:00,58.16,58.29,58.15,58.24,32000.0,51.1304,51.2447,51.1216,51.2008,32000.0
2014-02-25 11:20:00,58.24,58.29,58.23,58.23,38400.0,51.2008,51.2447,51.192,51.192,38400.0
2014-02-25 11:25:00,58.23,58.26,58.2,58.23,44900.0,51.192,51.2183,51.1656,51.192,44900.0
2014-02-25 11:30:00,58.23,58.33,58.22,58.33,36400.0,51.192,51.2799,51.1832,51.2799,36400.0
2014-02-25 11:35:00,58.33,58.33,58.27,58.28,34500.0,51.2799,51.2799,51.2271,51.2359,34500.0
2014-02-25 11:40:00,58.28,58.28,58.16,58.17,19400.0,51.2359,51.2359,51.1304,51.1392,19400.0
2014-02-25 11:45:00,58.17,58.17,58.06,58.08,140000.0,51.1392,51.1392,51.0425,51.0601,140000.0
2014-02-25 11:50:00,58.07,58.08,58.03,58.04,44900.0,51.0513,51.0601,51.0161,51.0249,44900.0
2014-02-25 11:55:00,58.05,58.12,58.05,58.1,38100.0,51.0337,51.0953,51.0337,51.0777,38100.0
2014-02-25 12:00:00,58.1,58.14,58.1,58.13,17200.0,51.0777,51.1128,51.0777,51.104,17200.0
2014-02-25 12:05:00,58.13,58.17,58.12,58.17,14700.0,51.104,51.1392,51.0953,51.1392,14700.0
2014-02-25 12:10:00,58.16,58.23,58.16,58.23,22300.0,51.1304,51.192,51.1304,51.192,22300.0
2014-02-25 12:15:00,58.23,58.23,58.19,58.19,13500.0,51.192,51.192,51.1568,51.1568,13500.0
2014-02-25 12:20:00,58.19,58.19,58.1,58.11,16400.0,51.1568,51.1568,51.0777,51.0865,16400.0
2014-02-25 12:25:00,58.11,58.12,58.1,58.11,16700.0,51.0865,51.0953,51.0777,51.0865,16700.0
2014-02-25 12:30:00,58.11,58.2,58.11,58.18,19300.0,51.0865,51.1656,51.0865,51.148,19300.0
2014-02-25 12:35:00,58.18,58.19,58.16,58.17,9600.0,51.148,51.1568,51.1304,51.1392,9600.0
2014-02-25 12:40:00,58.17,58.17,58.12,58.12,47000.0,51.1392,51.1392,51.0953,51.0953,47000.0
2014-02-25 12:45:00,58.14,58.18,58.14,58.17,10900.0,51.1128,51.148,51.1128,51.1392,10900.0
2014-02-25 12:50:00,58.16,58.16,58.13,58.15,20500.0,51.1304,51.1304,51.104,51.1216,20500.0
2014-02-25 12:55:00,58.14,58.15,58.13,58.13,17300.0,51.1128,51.1216,51.104,51.104,17300.0
2014-02-25 13:00:00,58.14,58.15,58.13,58.14,18600.0,51.1128,51.1216,51.104,51.1128,18600.0
2014-02-25 13:05:00,58.15,58.25,58.14,58.23,35600.0,51.1216,51.2095,51.1128,51.192,35600.0
2014-02-25 13:10:00,58.22,58.23,58.19,58.19,22000.0,51.1832,51.192,51.1568,51.1568,22000.0
2014-02-25 13:15:00,58.2,58.21,58.15,58.15,20000.0,51.1656,51.1744,51.1216,51.1216,20000.0
2014-02-25 13:20:00,58.15,58.16,58.13,58.14,11600.0,51.1216,51.1304,51.104,51.1128,11600.0
2014-02-25 13:25:00,58.14,58.28,58.14,58.25,23000.0,51.1128,51.2359,51.1128,51.2095,23000.0
2014-02-25 13:30:00,58.25,58.29,58.25,58.29,23200.0,51.2095,51.2447,51.2095,51.2447,23200.0
2014-02-25 13:35:00,58.28,58.3,58.26,58.27,17400.0,51.2359,51.2535,51.2183,51.2271,17400.0
2014-02-25 13:40:00,58.25,58.28,58.18,58.21,150300.0,51.2095,51.2359,51.148,51.1744,150300.0
2014-02-25 13:45:00,58.21,58.21,58.12,58.13,19200.0,51.1744,51.1744,51.0953,51.104,19200.0
2014-02-25 13:50:00,58.13,58.13,58.07,58.08,11200.0,51.104,51.104,51.0513,51.0601,11200.0
2014-02-25 13:55:00,58.07,58.09,58.07,58.07,18400.0,51.0513,51.0689,51.0513,51.0513,18400.0
2014-02-25 14:00:00,58.07,58.19,58.07,58.09,35600.0,51.0513,51.1568,51.0513,51.0689,35600.0
2014-02-25 14:05:00,58.09,58.15,58.06,58.14,20100.0,51.0689,51.1216,51.0425,51.1128,20100.0
2014-02-25 14:10:00,58.13,58.15,58.11,58.14,19200.0,51.104,51.1216,51.0865,51.1128,19200.0
2014-02-25 14:15:00,58.14,58.16,58.13,58.16,24300.0,51.1128,51.1304,51.104,51.1304,24300.0
2014-02-25 14:20:00,58.16,58.16,58.14,58.15,37500.0,51.1304,51.1304,51.1128,51.1216,37500.0
2014-02-25 14:25:00,58.15,58.16,58.14,58.15,60100.0,51.1216,51.1304,51.1128,51.1216,60100.0
2014-02-25 14:30:00,58.14,58.15,58.13,58.13,27700.0,51.1128,51.1216,51.104,51.104,27700.0
2014-02-25 14:35:00,58.13,58.19,58.13,58.15,25300.0,51.104,51.1568,51.104,51.1216,25300.0
2014-02-25 14:40:00,58.15,58.17,58.14,58.14,28300.0,51.1216,51.1392,51.1128,51.1128,28300.0
2014-02-25 14:45:00,58.14,58.14,58.11,58.12,11300.0,51.1128,51.1128,51.0865,51.0953,11300.0
2014-02-25 14:50:00,58.11,58.15,58.11,58.13,35700.0,51.0865,51.1216,51.0865,51.104,35700.0
2014-02-25 14:55:00,58.12,58.15,58.11,58.15,24500.0,51.0953,51.1216,51.0865,51.1216,24500.0
2014-02-25 15:00:00,58.15,58.15,58.11,58.14,24100.0,51.1216,51.1216,51.0865,51.1128,24100.0
2014-02-25 15:05:00,58.13,58.14,58.11,58.12,69000.0,51.104,51.1128,51.0865,51.0953,69000.0
2014-02-25 15:10:00,58.11,58.11,58.05,58.05,24900.0,51.0865,51.0865,51.0337,51.0337,24900.0
2014-02-25 15:15:00,58.05,58.05,57.97,57.98,55200.0,51.0337,51.0337,50.9634,50.9722,55200.0
2014-02-25 15:20:00,57.97,57.98,57.95,57.97,19700.0,50.9634,50.9722,50.9458,50.9634,19700.0
2014-02-25 15:25:00,57.97,57.97,57.87,57.88,86000.0,50.9634,50.9634,50.8755,50.8843,86000.0
2014-02-25 15:30:00,57.88,58.03,57.88,58.01,105400.0,50.8843,51.0161,50.8843,50.9986,105400.0
2014-02-25 15:35:00,58.02,58.09,58.02,58.05,79500.0,51.0073,51.0689,51.0073,51.0337,79500.0
2014-02-25 15:40:00,58.05,58.05,57.91,57.93,70100.0,51.0337,51.0337,50.9106,50.9282,70100.0
2014-02-25 15:45:00,57.94,57.98,57.93,57.96,76600.0,50.937,50.9722,50.9282,50.9546,76600.0
2014-02-25 15:50:00,57.96,57.97,57.85,57.89,146600.0,50.9546,50.9634,50.8579,50.8931,146600.0
2014-02-25 15:55:00,57.9,58.03,57.9,58.01,114200.0,50.9018,51.0161,50.9018,50.9986,114200.0
2014-02-26 09:30:00,58.05,58.99,57.87,58.96,264500.0,51.0337,51.8601,50.8755,51.8337,264500.0
2014-02-26 09:35:00,59.0,59.48,58.97,59.42,112100.0,51.8689,52.2909,51.8425,52.2381,112100.0
2014-02-26 09:40:00,59.4,59.85,59.34,59.76,207200.0,52.2205,52.6162,52.1678,52.537,207200.0
2014-02-26 09:45:00,59.71,59.75,59.6,59.64,132500.0,52.4931,52.5282,52.3964,52.4315,132500.0
2014-02-26 09:50:00,59.64,59.65,59.28,59.38,69700.0,52.4315,52.4403,52.1151,52.203,69700.0
2014-02-26 09:55:00,59.4,59.69,59.32,59.58,57500.0,52.2205,52.4755,52.1502,52.3788,57500.0
2014-02-26 10:00:00,59.58,59.81,59.57,59.72,80300.0,52.3788,52.581,52.37,52.5019,80300.0
2014-02-26 10:05:00,59.72,59.82,59.71,59.71,81900.0,52.5019,52.5898,52.4931,52.4931,81900.0
2014-02-26 10:10:00,59.7,59.73,59.55,59.67,30000.0,52.4843,52.5107,52.3524,52.4579,30000.0
2014-02-26 10:15:00,59.66,59.74,59.63,59.66,28700.0,52.4491,52.5195,52.4227,52.4491,28700.0
2014-02-26 10:20:00,59.67,59.7,59.54,59.59,53800.0,52.4579,52.4843,52.3436,52.3876,53800.0
2014-02-26 10:25:00,59.59,59.59,59.5,59.51,19800.0,52.3876,52.3876,52.3085,52.3173,19800.0
2014-02-26 10:30:00,59.53,59.54,59.43,59.48,44200.0,52.3348,52.3436,52.2469,52.2909,44200.0
2014-02-26 10:35:00,59.5,59.51,59.44,59.46,38300.0,52.3085,52.3173,52.2557,52.2733,38300.0
2014-02-26 10:40:00,59.46,59.52,59.41,59.49,63100.0,52.2733,52.326,52.2293,52.2997,63100.0
2014-02-26 10:45:00,59.48,59.7,59.46,59.7,100100.0,52.2909,52.4843,52.2733,52.4843,100100.0
2014-02-26 10:50:00,59.71,59.82,59.71,59.8,44900.0,52.4931,52.5898,52.4931,52.5722,44900.0
2014-02-26 10:55:00,59.8,59.87,59.72,59.77,57300.0,52.5722,52.6337,52.5019,52.5458,57300.0
2014-02-26 11:00:00,59.77,59.83,59.76,59.82,49800.0,52.5458,52.5986,52.537,52.5898,49800.0
2014-02-26 11:05:00,59.83,60.16,59.83,60.13,87100.0,52.5986,52.8887,52.5986,52.8623,87100.0
2014-02-26 11:10:00,60.12,60.21,60.11,60.17,53100.0,52.8535,52.9326,52.8447,52.8975,53100.0
2014-02-26 11:15:00,60.17,60.24,60.1,60.12,48600.0,52.8975,52.959,52.8359,52.8535,48600.0
2014-02-26 11:20:00,60.11,60.21,60.1,60.12,46900.0,52.8447,52.9326,52.8359,52.8535,46900.0
2014-02-26 11:25:00,60.11,60.19,60.07,60.17,22400.0,52.8447,52.9151,52.8096,52.8975,22400.0
2014-02-26 11:30:00,60.17,60.32,60.17,60.24,95300.0,52.8975,53.0294,52.8975,52.959,95300.0
2014-02-26 11:35:00,60.23,60.37,60.23,60.37,35300.0,52.9502,53.0733,52.9502,53.0733,35300.0
2014-02-26 11:40:00,60.36,60.4,60.33,60.37,25200.0,53.0645,53.0997,53.0381,53.0733,25200.0
2014-02-26 11:45:00,60.37,60.46,60.31,60.39,51500.0,53.0733,53.1524,53.0206,53.0909,51500.0
2014-02-26 11:50:00,60.39,60.4,60.3,60.32,250600.0,53.0909,53.0997,53.0118,53.0294,250600.0
2014-02-26 11:55:00,60.31,60.43,60.3,60.37,57300.0,53.0206,53.1261,53.0118,53.0733,57300.0
2014-02-26 12:00:00,60.37,60.43,60.32,60.41,50500.0,53.0733,53.1261,53.0294,53.1085,50500.0
2014-02-26 12:05:00,60.42,60.43,60.34,60.36,29700.0,53.1173,53.1261,53.0469,53.0645,29700.0
2014-02-26 12:10:00,60.36,60.41,60.34,60.35,20900.0,53.0645,53.1085,53.0469,53.0557,20900.0
2014-02-26 12:15:00,60.35,60.36,60.33,60.35,43700.0,53.0557,53.0645,53.0381,53.0557,43700.0
2014-02-26 12:20:00,60.35,60.37,60.3,60.3,25800.0,53.0557,53.0733,53.0118,53.0118,25800.0
2014-02-26 12:25:00,60.3,60.33,60.29,60.29,37500.0,53.0118,53.0381,53.003,53.003,37500.0
2014-02-26 12:30:00,60.3,60.4,60.25,60.37,54400.0,53.0118,53.0997,52.9678,53.0733,54400.0
2014-02-26 12:35:00,60.37,60.37,60.3,60.31,21500.0,53.0733,53.0733,53.0118,53.0206,21500.0
2014-02-26 12:40:00,60.32,60.32,60.18,60.19,22600.0,53.0294,53.0294,52.9063,52.9151,22600.0
2014-02-26 12:45:00,60.19,60.19,60.1,60.1,21100.0,52.9151,52.9151,52.8359,52.8359,21100.0
2014-02-26 12:50:00,60.1,60.1,60.04,60.06,19600.0,52.8359,52.8359,52.7832,52.8008,19600.0
2014-02-26 12:55:00,60.07,60.08,60.03,60.03,19400.0,52.8096,52.8184,52.7744,52.7744,19400.0
2014-02-26 13:00:00,60.03,60.03,59.9,59.93,26500.0,52.7744,52.7744,52.6601,52.6865,26500.0
2014-02-26 13:05:00,59.93,60.01,59.93,60.01,22000.0,52.6865,52.7568,52.6865,52.7568,22000.0
2014-02-26 13:10:00,60.0,60.06,59.98,60.04,23000.0,52.748,52.8008,52.7304,52.7832,23000.0
2014-02-26 13:15:00,60.03,60.04,59.98,59.99,10600.0,52.7744,52.7832,52.7304,52.7392,10600.0
2014-02-26 13:20:00,59.98,60.11,59.98,60.11,23700.0,52.7304,52.8447,52.7304,52.8447,23700.0
2014-02-26 13:25:00,60.11,60.12,60.07,60.12,13700.0,52.8447,52.8535,52.8096,52.8535,13700.0
2014-02-26 13:30:00,60.12,60.19,60.12,60.14,38300.0,52.8535,52.9151,52.8535,52.8711,38300.0
2014-02-26 13:35:00,60.14,60.15,60.1,60.11,16200.0,52.8711,52.8799,52.8359,52.8447,16200.0
2014-02-26 13:40:00,60.12,60.17,60.11,60.17,12200.0,52.8535,52.8975,52.8447,52.8975,12200.0
2014-02-26 13:45:00,60.17,60.17,60.05,60.05,24100.0,52.8975,52.8975,52.792,52.792,24100.0
2014-02-26 13:50:00,60.05,60.07,60.03,60.05,13000.0,52.792,52.8096,52.7744,52.792,13000.0
2014-02-26 13:55:00,60.03,60.03,59.85,59.86,37500.0,52.7744,52.7744,52.6162,52.6249,37500.0
2014-02-26 14:00:00,59.87,59.93,59.86,59.91,16800.0,52.6337,52.6865,52.6249,52.6689,16800.0
2014-02-26 14:05:00,59.91,59.91,59.8,59.8,35700.0,52.6689,52.6689,52.5722,52.5722,35700.0
2014-02-26 14:10:00,59.79,59.86,59.78,59.85,32100.0,52.5634,52.6249,52.5546,52.6162,32100.0
2014-02-26 14:15:00,59.85,59.86,59.81,59.85,45200.0,52.6162,52.6249,52.581,52.6162,45200.0
2014-02-26 14:20:00,59.84,59.87,59.83,59.85,39800.0,52.6074,52.6337,52.5986,52.6162,39800.0
2014-02-26 14:25:00,59.85,59.86,59.83,59.85,54400.0,52.6162,52.6249,52.5986,52.6162,54400.0
2014-02-26 14:30:00,59.85,59.86,59.8,59.8,73500.0,52.6162,52.6249,52.5722,52.5722,73500.0
2014-02-26 14:35:00,59.8,59.8,59.72,59.73,20500.0,52.5722,52.5722,52.5019,52.5107,20500.0
2014-02-26 14:40:00,59.73,59.87,59.72,59.87,19300.0,52.5107,52.6337,52.5019,52.6337,19300.0
2014-02-26 14:45:00,59.87,59.88,59.8,59.81,42400.0,52.6337,52.6425,52.5722,52.581,42400.0
2014-02-26 14:50:00,59.8,59.82,59.72,59.72,16900.0,52.5722,52.5898,52.5019,52.5019,16900.0
2014-02-26 14:55:00,59.73,59.78,59.7,59.71,21500.0,52.5107,52.5546,52.4843,52.4931,21500.0
2014-02-26 15:00:00,59.73,59.77,59.71,59.75,19000.0,52.5107,52.5458,52.4931,52.5282,19000.0
2014-02-26 15:05:00,59.76,59.76,59.71,59.72,16100.0,52.537,52.537,52.4931,52.5019,16100.0
2014-02-26 15:10:00,59.7,59.71,59.63,59.7,29900.0,52.4843,52.4931,52.4227,52.4843,29900.0
2014-02-26 15:15:00,59.71,59.76,59.69,59.75,101500.0,52.4931,52.537,52.4755,52.5282,101500.0
2014-02-26 15:20:00,59.75,59.78,59.73,59.77,50400.0,52.5282,52.5546,52.5107,52.5458,50400.0
2014-02-26 15:25:00,59.77,59.78,59.74,59.75,51200.0,52.5458,52.5546,52.5195,52.5282,51200.0
2014-02-26 15:30:00,59.77,59.85,59.75,59.85,72600.0,52.5458,52.6162,52.5282,52.6162,72600.0
2014-02-26 15:35:00,59.85,59.89,59.83,59.86,51700.0,52.6162,52.6513,52.5986,52.6249,51700.0
2014-02-26 15:40:00,59.85,59.86,59.83,59.83,50200.0,52.6162,52.6249,52.5986,52.5986,50200.0
2014-02-26 15:45:00,59.84,59.84,59.79,59.8,109500.0,52.6074,52.6074,52.5634,52.5722,109500.0
2014-02-26 15:50:00,59.8,59.93,59.79,59.93,132700.0,52.5722,52.6865,52.5634,52.6865,132700.0
2014-02-26 15:55:00,59.93,59.98,59.88,59.89,193000.0,52.6865,52.7304,52.6425,52.6513,193000.0
2014-02-27 09:30:00,59.8,60.0,59.75,59.8,33700.0,52.5722,52.748,52.5282,52.5722,33700.0
2014-02-27 09:35:00,59.89,60.06,59.86,59.92,33700.0,52.6513,52.8008,52.6249,52.6777,33700.0
2014-02-27 09:40:00,59.94,60.08,59.94,59.97,28900.0,52.6953,52.8184,52.6953,52.7217,28900.0
2014-02-27 09:45:00,59.98,60.0,59.75,59.75,60200.0,52.7304,52.748,52.5282,52.5282,60200.0
2014-02-27 09:50:00,59.71,59.79,59.54,59.61,27300.0,52.4931,52.5634,52.3436,52.4052,27300.0
2014-02-27 09:55:00,59.62,59.64,59.42,59.6,41100.0,52.414,52.4315,52.2381,52.3964,41100.0
2014-02-27 10:00:00,59.62,59.76,59.45,59.46,44000.0,52.414,52.537,52.2645,52.2733,44000.0
2014-02-27 10:05:00,59.46,59.69,59.45,59.53,120100.0,52.2733,52.4755,52.2645,52.3348,120100.0
2014-02-27 10:10:00,59.53,59.54,59.47,59.51,27900.0,52.3348,52.3436,52.2821,52.3173,27900.0
2014-02-27 10:15:00,59.51,59.55,59.46,59.51,18200.0,52.3173,52.3524,52.2733,52.3173,18200.0
2014-02-27 10:20:00,59.52,59.54,59.47,59.54,15900.0,52.326,52.3436,52.2821,52.3436,15900.0
2014-02-27 10:25:00,59.53,59.57,59.45,59.45,9300.0,52.3348,52.37,52.2645,52.2645,9300.0
2014-02-27 10:30:00,59.45,59.52,59.45,59.52,15900.0,52.2645,52.326,52.2645,52.326,15900.0
2014-02-27 10:35:00,59.53,59.61,59.53,59.54,14700.0,52.3348,52.4052,52.3348,52.3436,14700.0
2014-02-27 10:40:00,59.55,59.63,59.54,59.63,19000.0,52.3524,52.4227,52.3436,52.4227,19000.0
2014-02-27 10:45:00,59.63,59.64,59.61,59.62,11600.0,52.4227,52.4315,52.4052,52.414,11600.0
2014-02-27 10:50:00,59.63,59.69,59.63,59.65,11400.0,52.4227,52.4755,52.4227,52.4403,11400.0
2014-02-27 10:55:00,59.65,59.67,59.61,59.67,10600.0,52.4403,52.4579,52.4052,52.4579,10600.0
2014-02-27 11:00:00,59.67,59.75,59.63,59.75,26600.0,52.4579,52.5282,52.4227,52.5282,26600.0
2014-02-27 11:05:00,59.75,59.8,59.75,59.77,10800.0,52.5282,52.5722,52.5282,52.5458,10800.0
2014-02-27 11:10:00,59.78,59.84,59.77,59.84,16800.0,52.5546,52.6074,52.5458,52.6074,16800.0
2014-02-27 11:15:00,59.84,59.9,59.8,59.87,16500.0,52.6074,52.6601,52.5722,52.6337,16500.0
2014-02-27 11:20:00,59.87,59.87,59.72,59.75,13900.0,52.6337,52.6337,52.5019,52.5282,13900.0
2014-02-27 11:25:00,59.76,59.83,59.76,59.81,6800.0,52.537,52.5986,52.537,52.581,6800.0
2014-02-27 11:30:00,59.83,59.9,59.74,59.89,44200.0,52.5986,52.6601,52.5195,52.6513,44200.0
2014-02-27 11:35:00,59.89,59.97,59.87,59.95,14400.0,52.6513,52.7217,52.6337,52.7041,14400.0
2014-02-27 11:40:00,59.94,60.03,59.93,60.01,18000.0,52.6953,52.7744,52.6865,52.7568,18000.0
2014-02-27 11:45:00,60.01,60.01,59.93,59.96,22600.0,52.7568,52.7568,52.6865,52.7129,22600.0
2014-02-27 11:50:00,59.96,60.07,59.95,60.07,18800.0,52.7129,52.8096,52.7041,52.8096,18800.0
2014-02-27 11:55:00,60.07,60.17,60.05,60.14,42700.0,52.8096,52.8975,52.792,52.8711,42700.0
2014-02-27 12:00:00,60.13,60.21,60.13,60.16,15700.0,52.8623,52.9326,52.8623,52.8887,15700.0
2014-02-27 12:05:00,60.15,60.15,60.03,60.05,18400.0,52.8799,52.8799,52.7744,52.792,18400.0
2014-02-27 12:10:00,60.04,60.08,60.04,60.08,9100.0,52.7832,52.8184,52.7832,52.8184,9100.0
2014-02-27 12:15:00,60.08,60.12,60.06,60.08,9700.0,52.8184,52.8535,52.8008,52.8184,9700.0
2014-02-27 12:20:00,60.08,60.09,60.0,60.0,7300.0,52.8184,52.8271,52.748,52.748,7300.0
2014-02-27 12:25:00,60.01,60.07,59.98,60.07,9900.0,52.7568,52.8096,52.7304,52.8096,9900.0
2014-02-27 12:30:00,60.05,60.08,59.94,59.97,9500.0,52.792,52.8184,52.6953,52.7217,9500.0
2014-02-27 12:35:00,59.97,59.98,59.92,59.95,11700.0,52.7217,52.7304,52.6777,52.7041,11700.0
2014-02-27 12:40:00,59.95,59.98,59.93,59.95,8700.0,52.7041,52.7304,52.6865,52.7041,8700.0
2014-02-27 12:45:00,59.94,59.95,59.86,59.86,8800.0,52.6953,52.7041,52.6249,52.6249,8800.0
2014-02-27 12:50:00,59.85,59.87,59.85,59.87,4000.0,52.6162,52.6337,52.6162,52.6337,4000.0
2014-02-27 12:55:00,59.86,59.88,59.83,59.86,7900.0,52.6249,52.6425,52.5986,52.6249,7900.0
2014-02-27 13:00:00,59.86,60.07,59.84,60.07,45400.0,52.6249,52.8096,52.6074,52.8096,45400.0
2014-02-27 13:05:00,60.07,60.07,60.01,60.03,18000.0,52.8096,52.8096,52.7568,52.7744,18000.0
2014-02-27 13:10:00,60.04,60.06,60.0,60.01,13300.0,52.7832,52.8008,52.748,52.7568,13300.0
2014-02-27 13:15:00,60.01,60.02,59.95,59.96,14000.0,52.7568,52.7656,52.7041,52.7129,14000.0
2014-02-27 13:20:00,59.95,59.99,59.95,59.96,5100.0,52.7041,52.7392,52.7041,52.7129,5100.0
2014-02-27 13:25:00,59.96,59.98,59.93,59.98,9000.0,52.7129,52.7304,52.6865,52.7304,9000.0
2014-02-27 13:30:00,59.99,59.99,59.96,59.97,7700.0,52.7392,52.7392,52.7129,52.7217,7700.0
2014-02-27 13:35:00,59.99,60.07,59.98,60.07,8400.0,52.7392,52.8096,52.7304,52.8096,8400.0
2014-02-27 13:40:00,60.06,60.06,60.01,60.01,8100.0,52.8008,52.8008,52.7568,52.7568,8100.0
2014-02-27 13:45:00,60.0,60.04,60.0,60.02,13400.0,52.748,52.7832,52.748,52.7656,13400.0
2014-02-27 13:50:00,60.01,60.01,59.96,59.96,5600.0,52.7568,52.7568,52.7129,52.7129,5600.0
2014-02-27 13:55:00,59.95,59.95,59.89,59.9,8200.0,52.7041,52.7041,52.6513,52.6601,8200.0
2014-02-27 14:00:00,59.9,59.94,59.88,59.9,11000.0,52.6601,52.6953,52.6425,52.6601,11000.0
2014-02-27 14:05:00,59.9,59.94,59.89,59.9,8800.0,52.6601,52.6953,52.6513,52.6601,8800.0
2014-02-27 14:10:00,59.9,59.9,59.86,59.87,11600.0,52.6601,52.6601,52.6249,52.6337,11600.0
2014-02-27 14:15:00,59.87,59.89,59.86,59.86,6500.0,52.6337,52.6513,52.6249,52.6249,6500.0
2014-02-27 14:20:00,59.85,59.86,59.77,59.77,11200.0,52.6162,52.6249,52.5458,52.5458,11200.0
2014-02-27 14:25:00,59.78,59.79,59.75,59.76,12300.0,52.5546,52.5634,52.5282,52.537,12300.0
2014-02-27 14:30:00,59.76,59.84,59.76,59.82,12400.0,52.537,52.6074,52.537,52.5898,12400.0
2014-02-27 14:35:00,59.82,59.85,59.82,59.83,9600.0,52.5898,52.6162,52.5898,52.5986,9600.0
2014-02-27 14:40:00,59.82,59.87,59.79,59.79,11300.0,52.5898,52.6337,52.5634,52.5634,11300.0
2014-02-27 14:45:00,59.8,59.83,59.8,59.82,8500.0,52.5722,52.5986,52.5722,52.5898,8500.0
2014-02-27 14:50:00,59.82,59.82,59.8,59.81,8200.0,52.5898,52.5898,52.5722,52.581,8200.0
2014-02-27 14:55:00,59.82,59.91,59.82,59.9,22000.0,52.5898,52.6689,52.5898,52.6601,22000.0
2014-02-27 15:00:00,59.91,59.92,59.87,59.9,30600.0,52.6689,52.6777,52.6337,52.6601,30600.0
2014-02-27 15:05:00,59.9,59.94,59.88,59.92,61400.0,52.6601,52.6953,52.6425,52.6777,61400.0
2014-02-27 15:10:00,59.92,59.92,59.88,59.89,42800.0,52.6777,52.6777,52.6425,52.6513,42800.0
2014-02-27 15:15:00,59.9,59.91,59.87,59.89,24800.0,52.6601,52.6689,52.6337,52.6513,24800.0
2014-02-27 15:20:00,59.89,59.92,59.88,59.91,46900.0,52.6513,52.6777,52.6425,52.6689,46900.0
2014-02-27 15:25:00,59.91,59.92,59.88,59.89,39600.0,52.6689,52.6777,52.6425,52.6513,39600.0
2014-02-27 15:30:00,59.91,59.93,59.88,59.89,48300.0,52.6689,52.6865,52.6425,52.6513,48300.0
2014-02-27 15:35:00,59.9,59.94,59.88,59.9,63400.0,52.6601,52.6953,52.6425,52.6601,63400.0
2014-02-27 15:40:00,59.9,59.9,59.82,59.83,88300.0,52.6601,52.6601,52.5898,52.5986,88300.0
2014-02-27 15:45:00,59.83,59.84,59.76,59.8,173600.0,52.5986,52.6074,52.537,52.5722,173600.0
2014-02-27 15:50:00,59.8,59.81,59.76,59.78,103500.0,52.5722,52.581,52.537,52.5546,103500.0
2014-02-27 15:55:00,59.78,59.81,59.74,59.77,224900.0,52.5546,52.581,52.5195,52.5458,224900.0
2014-02-28 09:30:00,59.84,60.05,59.55,59.95,47300.0,52.6074,52.792,52.3524,52.7041,47300.0
2014-02-28 09:35:00,59.95,60.07,59.72,60.07,46100.0,52.7041,52.8096,52.5019,52.8096,46100.0
2014-02-28 09:40:00,60.08,60.33,59.98,60.33,45100.0,52.8184,53.0381,52.7304,53.0381,45100.0
2014-02-28 09:45:00,60.31,60.45,60.22,60.43,56700.0,53.0206,53.1436,52.9414,53.1261,56700.0
2014-02-28 09:50:00,60.41,60.45,60.37,60.39,23600.0,53.1085,53.1436,53.0733,53.0909,23600.0
2014-02-28 09:55:00,60.36,60.57,60.36,60.5,96100.0,53.0645,53.2491,53.0645,53.1876,96100.0
2014-02-28 10:00:00,60.51,60.64,60.44,60.63,32300.0,53.1964,53.3107,53.1348,53.3019,32300.0
2014-02-28 10:05:00,60.62,60.62,60.42,60.44,46000.0,53.2931,53.2931,53.1173,53.1348,46000.0
2014-02-28 10:10:00,60.42,60.42,60.29,60.33,102800.0,53.1173,53.1173,53.003,53.0381,102800.0
2014-02-28 10:15:00,60.31,60.37,60.31,60.36,8100.0,53.0206,53.0733,53.0206,53.0645,8100.0
2014-02-28 10:20:00,60.36,60.51,60.36,60.43,18300.0,53.0645,53.1964,53.0645,53.1261,18300.0
2014-02-28 10:25:00,60.44,60.46,60.37,60.41,18600.0,53.1348,53.1524,53.0733,53.1085,18600.0
2014-02-28 10:30:00,60.4,60.49,60.4,60.45,36000.0,53.0997,53.1788,53.0997,53.1436,36000.0
2014-02-28 10:35:00,60.45,60.45,60.07,60.09,70600.0,53.1436,53.1436,52.8096,52.8271,70600.0
2014-02-28 10:40:00,60.09,60.17,60.09,60.11,22100.0,52.8271,52.8975,52.8271,52.8447,22100.0
2014-02-28 10:45:00,60.11,60.12,60.09,60.11,21200.0,52.8447,52.8535,52.8271,52.8447,21200.0
2014-02-28 10:50:00,60.12,60.15,60.07,60.07,16100.0,52.8535,52.8799,52.8096,52.8096,16100.0
2014-02-28 10:55:00,60.06,60.06,60.0,60.03,26500.0,52.8008,52.8008,52.748,52.7744,26500.0
2014-02-28 11:00:00,60.04,60.06,59.93,59.93,18800.0,52.7832,52.8008,52.6865,52.6865,18800.0
2014-02-28 11:05:00,59.94,60.01,59.94,59.98,29000.0,52.6953,52.7568,52.6953,52.7304,29000.0
2014-02-28 11:10:00,59.97,59.98,59.94,59.95,22300.0,52.7217,52.7304,52.6953,52.7041,22300.0
2014-02-28 11:15:00,59.95,59.96,59.93,59.93,10600.0,52.7041,52.7129,52.6865,52.6865,10600.0
2014-02-28 11:20:00,59.92,59.95,59.89,59.92,15500.0,52.6777,52.7041,52.6513,52.6777,15500.0
2014-02-28 11:25:00,59.93,60.02,59.93,60.01,21500.0,52.6865,52.7656,52.6865,52.7568,21500.0
2014-02-28 11:30:00,60.02,60.05,60.0,60.03,13400.0,52.7656,52.792,52.748,52.7744,13400.0
2014-02-28 11:35:00,60.02,60.05,59.93,59.95,25600.0,52.7656,52.792,52.6865,52.7041,25600.0
2014-02-28 11:40:00,59.95,59.97,59.91,59.93,8600.0,52.7041,52.7217,52.6689,52.6865,8600.0
2014-02-28 11:45:00,59.92,59.93,59.9,59.9,12700.0,52.6777,52.6865,52.6601,52.6601,12700.0
2014-02-28 11:50:00,59.91,59.92,59.86,59.89,16200.0,52.6689,52.6777,52.6249,52.6513,16200.0
2014-02-28 11:55:00,59.9,59.94,59.87,59.87,10300.0,52.6601,52.6953,52.6337,52.6337,10300.0
2014-02-28 12:00:00,59.87,59.91,59.87,59.91,11700.0,52.6337,52.6689,52.6337,52.6689,11700.0
2014-02-28 12:05:00,59.9,59.91,59.82,59.85,17300.0,52.6601,52.6689,52.5898,52.6162,17300.0
2014-02-28 12:10:00,59.85,59.85,59.81,59.83,7000.0,52.6162,52.6162,52.581,52.5986,7000.0
2014-02-28 12:15:00,59.83,59.88,59.83,59.88,16300.0,52.5986,52.6425,52.5986,52.6425,16300.0
2014-02-28 12:20:00,59.89,59.92,59.89,59.9,14800.0,52.6513,52.6777,52.6513,52.6601,14800.0
2014-02-28 12:25:00,59.91,59.92,59.87,59.87,6400.0,52.6689,52.6777,52.6337,52.6337,6400.0
2014-02-28 12:30:00,59.88,61.18,59.76,59.84,489700.0,52.6425,53.7854,52.537,52.6074,489700.0
2014-02-28 12:35:00,59.86,59.88,59.72,59.8,38900.0,52.6249,52.6425,52.5019,52.5722,38900.0
2014-02-28 12:40:00,59.8,59.91,59.77,59.91,50300.0,52.5722,52.6689,52.5458,52.6689,50300.0
2014-02-28 12:45:00,59.9,59.93,59.8,59.89,25600.0,52.6601,52.6865,52.5722,52.6513,25600.0
2014-02-28 12:50:00,59.89,59.96,59.83,59.96,16200.0,52.6513,52.7129,52.5986,52.7129,16200.0
2014-02-28 12:55:00,59.95,60.0,59.93,60.0,21500.0,52.7041,52.748,52.6865,52.748,21500.0
2014-02-28 13:00:00,60.0,60.06,60.0,60.01,29900.0,52.748,52.8008,52.748,52.7568,29900.0
2014-02-28 13:05:00,60.02,60.03,60.0,60.03,7600.0,52.7656,52.7744,52.748,52.7744,7600.0
2014-02-28 13:10:00,60.03,60.15,60.03,60.08,31200.0,52.7744,52.8799,52.7744,52.8184,31200.0
2014-02-28 13:15:00,60.09,60.15,60.08,60.13,14000.0,52.8271,52.8799,52.8184,52.8623,14000.0
2014-02-28 13:20:00,60.15,60.16,60.12,60.13,8900.0,52.8799,52.8887,52.8535,52.8623,8900.0
2014-02-28 13:25:00,60.12,60.16,60.1,60.14,13500.0,52.8535,52.8887,52.8359,52.8711,13500.0
2014-02-28 13:30:00,60.15,60.17,60.13,60.15,7300.0,52.8799,52.8975,52.8623,52.8799,7300.0
2014-02-28 13:35:00,60.15,60.23,60.14,60.23,10800.0,52.8799,52.9502,52.8711,52.9502,10800.0
2014-02-28 13:40:00,60.22,60.23,60.18,60.18,14100.0,52.9414,52.9502,52.9063,52.9063,14100.0
2014-02-28 13:45:00,60.18,60.19,60.11,60.11,13000.0,52.9063,52.9151,52.8447,52.8447,13000.0
2014-02-28 13:50:00,60.11,60.12,59.94,60.07,59900.0,52.8447,52.8535,52.6953,52.8096,59900.0
2014-02-28 13:55:00,60.06,60.06,59.99,59.99,19600.0,52.8008,52.8008,52.7392,52.7392,19600.0
2014-02-28 14:00:00,59.99,60.02,59.96,59.97,13200.0,52.7392,52.7656,52.7129,52.7217,13200.0
2014-02-28 14:05:00,59.97,59.98,59.95,59.98,15700.0,52.7217,52.7304,52.7041,52.7304,15700.0
2014-02-28 14:10:00,59.98,59.98,59.9,59.93,30000.0,52.7304,52.7304,52.6601,52.6865,30000.0
2014-02-28 14:15:00,59.95,59.96,59.88,59.92,35100.0,52.7041,52.7129,52.6425,52.6777,35100.0
2014-02-28 14:20:00,59.9,59.92,59.89,59.9,12600.0,52.6601,52.6777,52.6513,52.6601,12600.0
2014-02-28 14:25:00,59.9,59.92,59.88,59.9,21800.0,52.6601,52.6777,52.6425,52.6601,21800.0
2014-02-28 14:30:00,59.9,59.92,59.89,59.9,15000.0,52.6601,52.6777,52.6513,52.6601,15000.0
2014-02-28 14:35:00,59.9,59.91,59.81,59.86,22100.0,52.6601,52.6689,52.581,52.6249,22100.0
2014-02-28 14:40:00,59.86,59.87,59.82,59.84,20900.0,52.6249,52.6337,52.5898,52.6074,20900.0
2014-02-28 14:45:00,59.84,59.84,59.74,59.77,20900.0,52.6074,52.6074,52.5195,52.5458,20900.0
2014-02-28 14:50:00,59.76,59.79,59.73,59.77,18200.0,52.537,52.5634,52.5107,52.5458,18200.0
2014-02-28 14:55:00,59.75,59.75,59.66,59.7,13700.0,52.5282,52.5282,52.4491,52.4843,13700.0
2014-02-28 15:00:00,59.7,59.7,59.56,59.58,27300.0,52.4843,52.4843,52.3612,52.3788,27300.0
2014-02-28 15:05:00,59.59,59.61,59.46,59.47,43800.0,52.3876,52.4052,52.2733,52.2821,43800.0
2014-02-28 15:10:00,59.45,59.51,59.33,59.45,64800.0,52.2645,52.3173,52.159,52.2645,64800.0
2014-02-28 15:15:00,59.47,59.6,59.44,59.59,30400.0,52.2821,52.3964,52.2557,52.3876,30400.0
2014-02-28 15:20:00,59.58,59.69,59.57,59.65,28000.0,52.3788,52.4755,52.37,52.4403,28000.0
2014-02-28 15:25:00,59.64,59.69,59.61,59.68,31200.0,52.4315,52.4755,52.4052,52.4667,31200.0
2014-02-28 15:30:00,59.68,59.82,59.68,59.79,36900.0,52.4667,52.5898,52.4667,52.5634,36900.0
2014-02-28 15:35:00,59.79,59.8,59.72,59.78,50200.0,52.5634,52.5722,52.5019,52.5546,50200.0
2014-02-28 15:40:00,59.78,59.91,59.78,59.88,36900.0,52.5546,52.6689,52.5546,52.6425,36900.0
2014-02-28 15:45:00,59.88,59.88,59.7,59.81,143200.0,52.6425,52.6425,52.4843,52.581,143200.0
2014-02-28 15:50:00,59.82,59.86,59.8,59.84,53600.0,52.5898,52.6249,52.5722,52.6074,53600.0
2014-02-28 15:55:00,59.84,59.96,59.82,59.91,71800.0,52.6074,52.7129,52.5898,52.6689,71800.0
2014-03-03 09:30:00,59.58,59.73,59.38,59.59,46300.0,52.3788,52.5107,52.203,52.3876,46300.0
2014-03-03 09:35:00,59.6,59.9,59.54,59.8,30500.0,52.3964,52.6601,52.3436,52.5722,30500.0
2014-03-03 09:40:00,59.8,59.93,59.64,59.75,21200.0,52.5722,52.6865,52.4315,52.5282,21200.0
2014-03-03 09:45:00,59.72,59.76,59.6,59.62,27300.0,52.5019,52.537,52.3964,52.414,27300.0
2014-03-03 09:50:00,59.61,59.75,59.53,59.68,41300.0,52.4052,52.5282,52.3348,52.4667,41300.0
2014-03-03 09:55:00,59.68,59.76,59.44,59.54,31600.0,52.4667,52.537,52.2557,52.3436,31600.0
2014-03-03 10:00:00,59.59,59.7,59.49,59.66,26100.0,52.3876,52.4843,52.2997,52.4491,26100.0
2014-03-03 10:05:00,59.66,59.69,59.55,59.6,18500.0,52.4491,52.4755,52.3524,52.3964,18500.0
2014-03-03 10:10:00,59.59,59.59,59.31,59.39,18500.0,52.3876,52.3876,52.1414,52.2118,18500.0
2014-03-03 10:15:00,59.37,59.54,59.35,59.54,26100.0,52.1942,52.3436,52.1766,52.3436,26100.0
2014-03-03 10:20:00,59.53,59.59,59.49,59.57,40600.0,52.3348,52.3876,52.2997,52.37,40600.0
2014-03-03 10:25:00,59.53,59.63,59.51,59.61,22400.0,52.3348,52.4227,52.3173,52.4052,22400.0
2014-03-03 10:30:00,59.62,59.69,59.6,59.62,13000.0,52.414,52.4755,52.3964,52.414,13000.0
2014-03-03 10:35:00,59.62,59.77,59.57,59.75,21800.0,52.414,52.5458,52.37,52.5282,21800.0
2014-03-03 10:40:00,59.75,59.86,59.75,59.81,17300.0,52.5282,52.6249,52.5282,52.581,17300.0
2014-03-03 10:45:00,59.81,59.85,59.74,59.8,27000.0,52.581,52.6162,52.5195,52.5722,27000.0
2014-03-03 10:50:00,59.82,59.88,59.77,59.83,15300.0,52.5898,52.6425,52.5458,52.5986,15300.0
2014-03-03 10:55:00,59.83,59.92,59.81,59.91,18000.0,52.5986,52.6777,52.581,52.6689,18000.0
2014-03-03 11:00:00,59.91,59.92,59.79,59.8,26700.0,52.6689,52.6777,52.5634,52.5722,26700.0
2014-03-03 11:05:00,59.81,59.81,59.62,59.66,14800.0,52.581,52.581,52.414,52.4491,14800.0
2014-03-03 11:10:00,59.67,59.67,59.59,59.63,11000.0,52.4579,52.4579,52.3876,52.4227,11000.0
2014-03-03 11:15:00,59.62,59.69,59.62,59.67,20200.0,52.414,52.4755,52.414,52.4579,20200.0
2014-03-03 11:20:00,59.66,59.76,59.66,59.75,18200.0,52.4491,52.537,52.4491,52.5282,18200.0
2014-03-03 11:25:00,59.73,59.83,59.73,59.77,17300.0,52.5107,52.5986,52.5107,52.5458,17300.0
2014-03-03 11:30:00,59.79,59.8,59.72,59.77,28500.0,52.5634,52.5722,52.5019,52.5458,28500.0
2014-03-03 11:35:00,59.78,59.8,59.72,59.74,27300.0,52.5546,52.5722,52.5019,52.5195,27300.0
2014-03-03 11:40:00,59.72,60.0,59.72,59.89,73200.0,52.5019,52.748,52.5019,52.6513,73200.0
2014-03-03 11:45:00,59.88,59.89,59.79,59.83,21200.0,52.6425,52.6513,52.5634,52.5986,21200.0
2014-03-03 11:50:00,59.82,59.83,59.76,59.82,15100.0,52.5898,52.5986,52.537,52.5898,15100.0
2014-03-03 11:55:00,59.84,59.84,59.76,59.78,19800.0,52.6074,52.6074,52.537,52.5546,19800.0
2014-03-03 12:00:00,59.78,59.82,59.7,59.71,20000.0,52.5546,52.5898,52.4843,52.4931,20000.0
2014-03-03 12:05:00,59.7,59.71,59.64,59.66,19200.0,52.4843,52.4931,52.4315,52.4491,19200.0
2014-03-03 12:10:00,59.67,59.84,59.57,59.83,29500.0,52.4579,52.6074,52.37,52.5986,29500.0
2014-03-03 12:15:00,59.79,59.82,59.71,59.77,17500.0,52.5634,52.5898,52.4931,52.5458,17500.0
2014-03-03 12:20:00,59.77,59.88,59.77,59.87,12500.0,52.5458,52.6425,52.5458,52.6337,12500.0
2014-03-03 12:25:00,59.88,59.89,59.82,59.83,9800.0,52.6425,52.6513,52.5898,52.5986,9800.0
2014-03-03 12:30:00,59.84,59.87,59.78,59.79,10100.0,52.6074,52.6337,52.5546,52.5634,10100.0
2014-03-03 12:35:00,59.8,59.88,59.8,59.8,10500.0,52.5722,52.6425,52.5722,52.5722,10500.0
2014-03-03 12:40:00,59.8,59.81,59.75,59.77,9400.0,52.5722,52.581,52.5282,52.5458,9400.0
2014-03-03 12:45:00,59.77,59.79,59.73,59.79,8000.0,52.5458,52.5634,52.5107,52.5634,8000.0
2014-03-03 12:50:00,59.8,59.87,59.8,59.83,13000.0,52.5722,52.6337,52.5722,52.5986,13000.0
2014-03-03 12:55:00,59.82,59.91,59.8,59.85,17000.0,52.5898,52.6689,52.5722,52.6162,17000.0
2014-03-03 13:00:00,59.85,59.94,59.84,59.91,12300.0,52.6162,52.6953,52.6074,52.6689,12300.0
2014-03-03 13:05:00,59.91,59.95,59.88,59.93,9000.0,52.6689,52.7041,52.6425,52.6865,9000.0
2014-03-03 13:10:00,59.93,59.96,59.89,59.92,14000.0,52.6865,52.7129,52.6513,52.6777,14000.0
2014-03-03 13:15:00,59.92,59.96,59.9,59.94,11000.0,52.6777,52.7129,52.6601,52.6953,11000.0
2014-03-03 13:20:00,59.94,60.05,59.94,59.99,37400.0,52.6953,52.792,52.6953,52.7392,37400.0
2014-03-03 13:25:00,59.99,59.99,59.91,59.95,22800.0,52.7392,52.7392,52.6689,52.7041,22800.0
2014-03-03 13:30:00,59.95,59.97,59.89,59.97,21800.0,52.7041,52.7217,52.6513,52.7217,21800.0
2014-03-03 13:35:00,59.97,60.09,59.96,60.07,37100.0,52.7217,52.8271,52.7129,52.8096,37100.0
2014-03-03 13:40:00,60.08,60.1,60.0,60.01,15700.0,52.8184,52.8359,52.748,52.7568,15700.0
2014-03-03 13:45:00,60.0,60.03,59.97,60.0,10300.0,52.748,52.7744,52.7217,52.748,10300.0
2014-03-03 13:50:00,60.0,60.01,59.98,60.01,7600.0,52.748,52.7568,52.7304,52.7568,7600.0
2014-03-03 13:55:00,60.01,60.09,59.99,60.05,15500.0,52.7568,52.8271,52.7392,52.792,15500.0
2014-03-03 14:00:00,60.06,60.06,60.0,60.0,10900.0,52.8008,52.8008,52.748,52.748,10900.0
2014-03-03 14:05:00,60.0,60.03,59.98,60.02,16100.0,52.748,52.7744,52.7304,52.7656,16100.0
2014-03-03 14:10:00,60.02,60.11,60.02,60.1,18800.0,52.7656,52.8447,52.7656,52.8359,18800.0
2014-03-03 14:15:00,60.1,60.13,60.05,60.07,12500.0,52.8359,52.8623,52.792,52.8096,12500.0
2014-03-03 14:20:00,60.05,60.08,60.0,60.06,14500.0,52.792,52.8184,52.748,52.8008,14500.0
2014-03-03 14:25:00,60.06,60.08,59.96,59.97,14100.0,52.8008,52.8184,52.7129,52.7217,14100.0
2014-03-03 14:30:00,59.97,60.01,59.93,60.01,13800.0,52.7217,52.7568,52.6865,52.7568,13800.0
2014-03-03 14:35:00,60.02,60.02,59.95,59.95,18400.0,52.7656,52.7656,52.7041,52.7041,18400.0
2014-03-03 14:40:00,59.96,60.03,59.92,60.03,12500.0,52.7129,52.7744,52.6777,52.7744,12500.0
2014-03-03 14:45:00,60.04,60.13,60.03,60.13,17100.0,52.7832,52.8623,52.7744,52.8623,17100.0
2014-03-03 14:50:00,60.13,60.15,60.11,60.11,21800.0,52.8623,52.8799,52.8447,52.8447,21800.0
2014-03-03 14:55:00,60.11,60.11,60.03,60.05,10200.0,52.8447,52.8447,52.7744,52.792,10200.0
2014-03-03 15:00:00,60.04,60.05,59.99,60.0,18000.0,52.7832,52.792,52.7392,52.748,18000.0
2014-03-03 15:05:00,59.99,60.01,59.95,59.97,16500.0,52.7392,52.7568,52.7041,52.7217,16500.0
2014-03-03 15:10:00,59.96,59.96,59.76,59.8,23100.0,52.7129,52.7129,52.537,52.5722,23100.0
2014-03-03 15:15:00,59.8,59.86,59.79,59.86,18600.0,52.5722,52.6249,52.5634,52.6249,18600.0
2014-03-03 15:20:00,59.86,59.87,59.81,59.87,16000.0,52.6249,52.6337,52.581,52.6337,16000.0
2014-03-03 15:25:00,59.87,59.87,59.71,59.78,23200.0,52.6337,52.6337,52.4931,52.5546,23200.0
2014-03-03 15:30:00,59.77,59.81,59.75,59.81,13300.0,52.5458,52.581,52.5282,52.581,13300.0
2014-03-03 15:35:00,59.81,59.82,59.77,59.78,22800.0,52.581,52.5898,52.5458,52.5546,22800.0
2014-03-03 15:40:00,59.77,59.82,59.72,59.81,42000.0,52.5458,52.5898,52.5019,52.581,42000.0
2014-03-03 15:45:00,59.81,59.86,59.79,59.8,38500.0,52.581,52.6249,52.5634,52.5722,38500.0
2014-03-03 15:50:00,59.8,59.83,59.78,59.8,62800.0,52.5722,52.5986,52.5546,52.5722,62800.0
2014-03-03 15:55:00,59.81,59.85,59.78,59.84,51700.0,52.581,52.6162,52.5546,52.6074,51700.0
2014-03-04 09:30:00,60.19,60.6,60.19,60.37,76600.0,52.9151,53.2755,52.9151,53.0733,76600.0
2014-03-04 09:35:00,60.37,60.46,60.3,60.39,24600.0,53.0733,53.1524,53.0118,53.0909,24600.0
2014-03-04 09:40:00,60.4,60.59,60.36,60.59,90400.0,53.0997,53.2667,53.0645,53.2667,90400.0
2014-03-04 09:45:00,60.56,60.57,60.31,60.5,58400.0,53.2403,53.2491,53.0206,53.1876,58400.0
2014-03-04 09:50:00,60.5,60.58,60.48,60.5,12400.0,53.1876,53.2579,53.17,53.1876,12400.0
2014-03-04 09:55:00,60.51,60.54,60.48,60.5,21300.0,53.1964,53.2228,53.17,53.1876,21300.0
2014-03-04 10:00:00,60.51,60.56,60.42,60.42,37800.0,53.1964,53.2403,53.1173,53.1173,37800.0
2014-03-04 10:05:00,60.42,60.52,60.37,60.52,43700.0,53.1173,53.2052,53.0733,53.2052,43700.0
2014-03-04 10:10:00,60.54,60.54,60.43,60.46,19100.0,53.2228,53.2228,53.1261,53.1524,19100.0
2014-03-04 10:15:00,60.45,60.46,60.26,60.39,97500.0,53.1436,53.1524,52.9766,53.0909,97500.0
2014-03-04 10:20:00,60.38,60.48,60.38,60.41,16600.0,53.0821,53.17,53.0821,53.1085,16600.0
2014-03-04 10:25:00,60.4,60.46,60.4,60.45,17700.0,53.0997,53.1524,53.0997,53.1436,17700.0
2014-03-04 10:30:00,60.45,60.47,60.38,60.41,45400.0,53.1436,53.1612,53.0821,53.1085,45400.0
2014-03-04 10:35:00,60.41,60.42,60.35,60.42,28700.0,53.1085,53.1173,53.0557,53.1173,28700.0
2014-03-04 10:40:00,60.42,60.51,60.42,60.51,27400.0,53.1173,53.1964,53.1173,53.1964,27400.0
2014-03-04 10:45:00,60.5,60.56,60.48,60.56,27200.0,53.1876,53.2403,53.17,53.2403,27200.0
2014-03-04 10:50:00,60.56,60.58,60.54,60.54,23600.0,53.2403,53.2579,53.2228,53.2228,23600.0
2014-03-04 10:55:00,60.54,60.58,60.54,60.57,12200.0,53.2228,53.2579,53.2228,53.2491,12200.0
2014-03-04 11:00:00,60.58,60.61,60.58,60.6,25800.0,53.2579,53.2843,53.2579,53.2755,25800.0
2014-03-04 11:05:00,60.6,60.62,60.53,60.53,22000.0,53.2755,53.2931,53.214,53.214,22000.0
2014-03-04 11:10:00,60.54,60.58,60.5,60.52,16400.0,53.2228,53.2579,53.1876,53.2052,16400.0
2014-03-04 11:15:00,60.52,60.53,60.46,60.47,40200.0,53.2052,53.214,53.1524,53.1612,40200.0
2014-03-04 11:20:00,60.46,60.47,60.35,60.4,40700.0,53.1524,53.1612,53.0557,53.0997,40700.0
2014-03-04 11:25:00,60.4,60.43,60.38,60.41,15300.0,53.0997,53.1261,53.0821,53.1085,15300.0
2014-03-04 11:30:00,60.42,60.44,60.37,60.4,56400.0,53.1173,53.1348,53.0733,53.0997,56400.0
2014-03-04 11:35:00,60.4,60.4,60.31,60.32,12000.0,53.0997,53.0997,53.0206,53.0294,12000.0
2014-03-04 11:40:00,60.31,60.31,60.23,60.29,41300.0,53.0206,53.0206,52.9502,53.003,41300.0
2014-03-04 11:45:00,60.29,60.39,60.27,60.35,56400.0,53.003,53.0909,52.9854,53.0557,56400.0
2014-03-04 11:50:00,60.34,60.36,60.32,60.35,19400.0,53.0469,53.0645,53.0294,53.0557,19400.0
2014-03-04 11:55:00,60.35,60.39,60.33,60.39,17200.0,53.0557,53.0909,53.0381,53.0909,17200.0
2014-03-04 12:00:00,60.38,60.43,60.38,60.38,172600.0,53.0821,53.1261,53.0821,53.0821,172600.0
2014-03-04 12:05:00,60.38,60.38,60.27,60.3,36400.0,53.0821,53.0821,52.9854,53.0118,36400.0
2014-03-04 12:10:00,60.3,60.32,60.3,60.31,9700.0,53.0118,53.0294,53.0118,53.0206,9700.0
2014-03-04 12:15:00,60.31,60.31,60.27,60.29,24800.0,53.0206,53.0206,52.9854,53.003,24800.0
2014-03-04 12:20:00,60.3,60.31,60.26,60.27,11800.0,53.0118,53.0206,52.9766,52.9854,11800.0
2014-03-04 12:25:00,60.26,60.26,60.11,60.11,101900.0,52.9766,52.9766,52.8447,52.8447,101900.0
2014-03-04 12:30:00,60.11,60.13,60.0,60.01,58400.0,52.8447,52.8623,52.748,52.7568,58400.0
2014-03-04 12:35:00,60.0,60.06,59.83,59.9,114300.0,52.748,52.8008,52.5986,52.6601,114300.0
2014-03-04 12:40:00,59.89,59.91,59.69,59.75,113300.0,52.6513,52.6689,52.4755,52.5282,113300.0
2014-03-04 12:45:00,59.76,59.87,59.74,59.79,54500.0,52.537,52.6337,52.5195,52.5634,54500.0
2014-03-04 12:50:00,59.79,59.8,59.62,59.62,38600.0,52.5634,52.5722,52.414,52.414,38600.0
2014-03-04 12:55:00,59.61,59.66,59.58,59.59,45300.0,52.4052,52.4491,52.3788,52.3876,45300.0
2014-03-04 13:00:00,59.6,59.67,59.47,59.63,88600.0,52.3964,52.4579,52.2821,52.4227,88600.0
2014-03-04 13:05:00,59.62,59.66,59.54,59.58,60800.0,52.414,52.4491,52.3436,52.3788,60800.0
2014-03-04 13:10:00,59.57,59.57,59.38,59.4,79000.0,52.37,52.37,52.203,52.2205,79000.0
2014-03-04 13:15:00,59.4,59.48,59.36,59.43,75800.0,52.2205,52.2909,52.1854,52.2469,75800.0
2014-03-04 13:20:00,59.43,59.46,59.3,59.3,40400.0,52.2469,52.2733,52.1326,52.1326,40400.0
2014-03-04 13:25:00,59.31,59.38,59.27,59.28,68700.0,52.1414,52.203,52.1063,52.1151,68700.0
2014-03-04 13:30:00,59.29,59.36,59.27,59.32,56000.0,52.1238,52.1854,52.1063,52.1502,56000.0
2014-03-04 13:35:00,59.32,59.34,59.3,59.32,27400.0,52.1502,52.1678,52.1326,52.1502,27400.0
2014-03-04 13:40:00,59.31,59.37,59.24,59.29,51400.0,52.1414,52.1942,52.0799,52.1238,51400.0
2014-03-04 13:45:00,59.29,59.36,59.25,59.25,32100.0,52.1238,52.1854,52.0887,52.0887,32100.0
2014-03-04 13:50:00,59.23,59.26,59.12,59.13,44500.0,52.0711,52.0975,51.9744,51.9832,44500.0
2014-03-04 13:55:00,59.15,59.2,59.13,59.19,49100.0,52.0008,52.0447,51.9832,52.0359,49100.0
2014-03-04 14:00:00,59.19,59.24,58.98,59.01,127500.0,52.0359,52.0799,51.8513,51.8777,127500.0
2014-03-04 14:05:00,59.02,59.14,58.95,59.12,89000.0,51.8865,51.992,51.8249,51.9744,89000.0
2014-03-04 14:10:00,59.12,59.38,59.05,59.34,106800.0,51.9744,52.203,51.9129,52.1678,106800.0
2014-03-04 14:15:00,59.35,59.43,59.35,59.4,29500.0,52.1766,52.2469,52.1766,52.2205,29500.0
2014-03-04 14:20:00,59.39,59.65,59.38,59.49,110800.0,52.2118,52.4403,52.203,52.2997,110800.0
2014-03-04 14:25:00,59.49,59.55,59.44,59.47,46900.0,52.2997,52.3524,52.2557,52.2821,46900.0
2014-03-04 14:30:00,59.47,59.51,59.46,59.47,60400.0,52.2821,52.3173,52.2733,52.2821,60400.0
2014-03-04 14:35:00,59.47,59.47,59.3,59.3,58600.0,52.2821,52.2821,52.1326,52.1326,58600.0
2014-03-04 14:40:00,59.3,59.4,59.3,59.38,36200.0,52.1326,52.2205,52.1326,52.203,36200.0
2014-03-04 14:45:00,59.39,59.44,59.35,59.35,24900.0,52.2118,52.2557,52.1766,52.1766,24900.0
2014-03-04 14:50:00,59.35,59.37,59.31,59.35,31800.0,52.1766,52.1942,52.1414,52.1766,31800.0
2014-03-04 14:55:00,59.36,59.46,59.36,59.37,49600.0,52.1854,52.2733,52.1854,52.1942,49600.0
2014-03-04 15:00:00,59.39,59.59,59.39,59.57,53000.0,52.2118,52.3876,52.2118,52.37,53000.0
2014-03-04 15:05:00,59.57,59.68,59.55,59.67,66400.0,52.37,52.4667,52.3524,52.4579,66400.0
2014-03-04 15:10:00,59.66,59.83,59.65,59.8,43500.0,52.4491,52.5986,52.4403,52.5722,43500.0
2014-03-04 15:15:00,59.78,59.84,59.72,59.8,35900.0,52.5546,52.6074,52.5019,52.5722,35900.0
2014-03-04 15:20:00,59.8,59.82,59.77,59.8,18100.0,52.5722,52.5898,52.5458,52.5722,18100.0
2014-03-04 15:25:00,59.8,59.8,59.77,59.79,25100.0,52.5722,52.5722,52.5458,52.5634,25100.0
2014-03-04 15:30:00,59.78,59.83,59.78,59.83,57600.0,52.5546,52.5986,52.5546,52.5986,57600.0
2014-03-04 15:35:00,59.83,59.84,59.8,59.82,32200.0,52.5986,52.6074,52.5722,52.5898,32200.0
2014-03-04 15:40:00,59.82,59.93,59.81,59.91,56200.0,52.5898,52.6865,52.581,52.6689,56200.0
2014-03-04 15:45:00,59.91,59.91,59.77,59.8,53400.0,52.6689,52.6689,52.5458,52.5722,53400.0
2014-03-04 15:50:00,59.79,59.83,59.77,59.8,138100.0,52.5634,52.5986,52.5458,52.5722,138100.0
2014-03-04 15:55:00,59.81,59.84,59.79,59.83,153900.0,52.581,52.6074,52.5634,52.5986,153900.0
2014-03-05 09:30:00,59.93,60.01,59.63,59.65,36100.0,52.6865,52.7568,52.4227,52.4403,36100.0
2014-03-05 09:35:00,59.66,59.75,59.56,59.58,18600.0,52.4491,52.5282,52.3612,52.3788,18600.0
2014-03-05 09:40:00,59.61,59.73,59.56,59.65,29600.0,52.4052,52.5107,52.3612,52.4403,29600.0
2014-03-05 09:45:00,59.66,59.78,59.62,59.67,30100.0,52.4491,52.5546,52.414,52.4579,30100.0
2014-03-05 09:50:00,59.67,59.86,59.64,59.79,48300.0,52.4579,52.6249,52.4315,52.5634,48300.0
2014-03-05 09:55:00,59.79,59.8,59.55,59.55,16800.0,52.5634,52.5722,52.3524,52.3524,16800.0
2014-03-05 10:00:00,59.55,59.58,59.41,59.43,27700.0,52.3524,52.3788,52.2293,52.2469,27700.0
2014-03-05 10:05:00,59.42,59.55,59.42,59.53,23900.0,52.2381,52.3524,52.2381,52.3348,23900.0
2014-03-05 10:10:00,59.53,59.53,59.39,59.39,15900.0,52.3348,52.3348,52.2118,52.2118,15900.0
2014-03-05 10:15:00,59.39,59.41,59.27,59.31,17000.0,52.2118,52.2293,52.1063,52.1414,17000.0
2014-03-05 10:20:00,59.3,59.35,59.28,59.34,17900.0,52.1326,52.1766,52.1151,52.1678,17900.0
2014-03-05 10:25:00,59.34,59.39,59.31,59.35,20100.0,52.1678,52.2118,52.1414,52.1766,20100.0
2014-03-05 10:30:00,59.36,59.39,59.31,59.34,20800.0,52.1854,52.2118,52.1414,52.1678,20800.0
2014-03-05 10:35:00,59.33,59.33,59.23,59.25,20200.0,52.159,52.159,52.0711,52.0887,20200.0
2014-03-05 10:40:00,59.24,59.26,59.21,59.24,44900.0,52.0799,52.0975,52.0535,52.0799,44900.0
2014-03-05 10:45:00,59.23,59.33,59.22,59.24,28300.0,52.0711,52.159,52.0623,52.0799,28300.0
2014-03-05 10:50:00,59.23,59.23,59.1,59.14,37000.0,52.0711,52.0711,51.9568,51.992,37000.0
2014-03-05 10:55:00,59.15,59.26,59.12,59.24,22500.0,52.0008,52.0975,51.9744,52.0799,22500.0
2014-03-05 11:00:00,59.25,59.43,59.25,59.42,34800.0,52.0887,52.2469,52.0887,52.2381,34800.0
2014-03-05 11:05:00,59.44,59.45,59.41,59.44,23100.0,52.2557,52.2645,52.2293,52.2557,23100.0
2014-03-05 11:10:00,59.44,59.52,59.44,59.5,19200.0,52.2557,52.326,52.2557,52.3085,19200.0
2014-03-05 11:15:00,59.49,59.56,59.49,59.49,24300.0,52.2997,52.3612,52.2997,52.2997,24300.0
2014-03-05 11:20:00,59.5,59.51,59.49,59.51,12100.0,52.3085,52.3173,52.2997,52.3173,12100.0
2014-03-05 11:25:00,59.5,59.51,59.44,59.44,34500.0,52.3085,52.3173,52.2557,52.2557,34500.0
2014-03-05 11:30:00,59.44,59.47,59.38,59.4,27400.0,52.2557,52.2821,52.203,52.2205,27400.0
2014-03-05 11:35:00,59.41,59.47,59.4,59.46,21800.0,52.2293,52.2821,52.2205,52.2733,21800.0
2014-03-05 11:40:00,59.46,59.46,59.4,59.45,16700.0,52.2733,52.2733,52.2205,52.2645,16700.0
2014-03-05 11:45:00,59.44,59.47,59.43,59.46,15700.0,52.2557,52.2821,52.2469,52.2733,15700.0
2014-03-05 11:50:00,59.45,59.47,59.35,59.35,58100.0,52.2645,52.2821,52.1766,52.1766,58100.0
2014-03-05 11:55:00,59.35,59.4,59.35,59.39,16200.0,52.1766,52.2205,52.1766,52.2118,16200.0
2014-03-05 12:00:00,59.39,59.39,59.27,59.3,26500.0,52.2118,52.2118,52.1063,52.1326,26500.0
2014-03-05 12:05:00,59.29,59.3,59.26,59.28,12200.0,52.1238,52.1326,52.0975,52.1151,12200.0
2014-03-05 12:10:00,59.27,59.28,59.23,59.23,19400.0,52.1063,52.1151,52.0711,52.0711,19400.0
2014-03-05 12:15:00,59.24,59.25,59.19,59.2,14300.0,52.0799,52.0887,52.0359,52.0447,14300.0
2014-03-05 12:20:00,59.19,59.2,59.18,59.2,12600.0,52.0359,52.0447,52.0271,52.0447,12600.0
2014-03-05 12:25:00,59.21,59.23,59.2,59.21,6200.0,52.0535,52.0711,52.0447,52.0535,6200.0
2014-03-05 12:30:00,59.23,59.23,59.19,59.19,5800.0,52.0711,52.0711,52.0359,52.0359,5800.0
2014-03-05 12:35:00,59.2,59.27,59.2,59.25,19900.0,52.0447,52.1063,52.0447,52.0887,19900.0
2014-03-05 12:40:00,59.26,59.26,59.23,59.23,12600.0,52.0975,52.0975,52.0711,52.0711,12600.0
2014-03-05 12:45:00,59.22,59.32,59.22,59.32,7200.0,52.0623,52.1502,52.0623,52.1502,7200.0
2014-03-05 12:50:00,59.33,59.33,59.28,59.29,10100.0,52.159,52.159,52.1151,52.1238,10100.0
2014-03-05 12:55:00,59.28,59.4,59.28,59.39,15900.0,52.1151,52.2205,52.1151,52.2118,15900.0
2014-03-05 13:00:00,59.38,59.43,59.37,59.39,30500.0,52.203,52.2469,52.1942,52.2118,30500.0
2014-03-05 13:05:00,59.38,59.39,59.3,59.3,14800.0,52.203,52.2118,52.1326,52.1326,14800.0
2014-03-05 13:10:00,59.3,59.32,59.25,59.27,18300.0,52.1326,52.1502,52.0887,52.1063,18300.0
2014-03-05 13:15:00,59.28,59.31,59.27,59.27,9700.0,52.1151,52.1414,52.1063,52.1063,9700.0
2014-03-05 13:20:00,59.27,59.3,59.26,59.29,10600.0,52.1063,52.1326,52.0975,52.1238,10600.0
2014-03-05 13:25:00,59.29,59.33,59.29,59.33,13100.0,52.1238,52.159,52.1238,52.159,13100.0
2014-03-05 13:30:00,59.33,59.35,59.3,59.33,11500.0,52.159,52.1766,52.1326,52.159,11500.0
2014-03-05 13:35:00,59.32,59.33,59.3,59.31,10600.0,52.1502,52.159,52.1326,52.1414,10600.0
2014-03-05 13:40:00,59.31,59.35,59.31,59.32,10600.0,52.1414,52.1766,52.1414,52.1502,10600.0
2014-03-05 13:45:00,59.31,59.34,59.24,59.24,17000.0,52.1414,52.1678,52.0799,52.0799,17000.0
2014-03-05 13:50:00,59.25,59.28,59.24,59.26,11900.0,52.0887,52.1151,52.0799,52.0975,11900.0
2014-03-05 13:55:00,59.26,59.29,59.26,59.28,6300.0,52.0975,52.1238,52.0975,52.1151,6300.0
2014-03-05 14:00:00,59.27,59.33,59.27,59.3,16700.0,52.1063,52.159,52.1063,52.1326,16700.0
2014-03-05 14:05:00,59.3,59.31,59.28,59.3,12200.0,52.1326,52.1414,52.1151,52.1326,12200.0
2014-03-05 14:10:00,59.3,59.33,59.25,59.26,15700.0,52.1326,52.159,52.0887,52.0975,15700.0
2014-03-05 14:15:00,59.25,59.29,59.24,59.29,16400.0,52.0887,52.1238,52.0799,52.1238,16400.0
2014-03-05 14:20:00,59.29,59.34,59.28,59.33,15200.0,52.1238,52.1678,52.1151,52.159,15200.0
2014-03-05 14:25:00,59.33,59.34,59.32,59.32,10000.0,52.159,52.1678,52.1502,52.1502,10000.0
2014-03-05 14:30:00,59.32,59.34,59.29,59.32,31600.0,52.1502,52.1678,52.1238,52.1502,31600.0
2014-03-05 14:35:00,59.33,59.4,59.32,59.39,13900.0,52.159,52.2205,52.1502,52.2118,13900.0
2014-03-05 14:40:00,59.4,59.44,59.39,59.42,16200.0,52.2205,52.2557,52.2118,52.2381,16200.0
2014-03-05 14:45:00,59.41,59.47,59.39,59.47,25400.0,52.2293,52.2821,52.2118,52.2821,25400.0
2014-03-05 14:50:00,59.46,59.5,59.44,59.44,31600.0,52.2733,52.3085,52.2557,52.2557,31600.0
2014-03-05 14:55:00,59.45,59.49,59.43,59.48,17300.0,52.2645,52.2997,52.2469,52.2909,17300.0
2014-03-05 15:00:00,59.48,59.54,59.44,59.54,49400.0,52.2909,52.3436,52.2557,52.3436,49400.0
2014-03-05 15:05:00,59.55,59.56,59.51,59.52,24700.0,52.3524,52.3612,52.3173,52.326,24700.0
2014-03-05 15:10:00,59.52,59.59,59.51,59.57,24600.0,52.326,52.3876,52.3173,52.37,24600.0
2014-03-05 15:15:00,59.56,59.59,59.54,59.58,14700.0,52.3612,52.3876,52.3436,52.3788,14700.0
2014-03-05 15:20:00,59.59,59.62,59.55,59.61,41300.0,52.3876,52.414,52.3524,52.4052,41300.0
2014-03-05 15:25:00,59.61,59.61,59.6,59.6,15900.0,52.4052,52.4052,52.3964,52.3964,15900.0
2014-03-05 15:30:00,59.61,59.63,59.56,59.63,27900.0,52.4052,52.4227,52.3612,52.4227,27900.0
2014-03-05 15:35:00,59.62,59.65,59.6,59.65,33200.0,52.414,52.4403,52.3964,52.4403,33200.0
2014-03-05 15:40:00,59.66,59.67,59.63,59.65,40000.0,52.4491,52.4579,52.4227,52.4403,40000.0
2014-03-05 15:45:00,59.65,59.68,59.64,59.66,41600.0,52.4403,52.4667,52.4315,52.4491,41600.0
2014-03-05 15:50:00,59.66,59.71,59.66,59.7,70100.0,52.4491,52.4931,52.4491,52.4843,70100.0
2014-03-05 15:55:00,59.71,59.75,59.69,59.72,105300.0,52.4931,52.5282,52.4755,52.5019,105300.0
2014-03-06 09:30:00,59.72,59.74,59.3,59.41,44700.0,52.5019,52.5195,52.1326,52.2293,44700.0
2014-03-06 09:35:00,59.37,59.52,59.33,59.33,16200.0,52.1942,52.326,52.159,52.159,16200.0
2014-03-06 09:40:00,59.28,59.63,59.28,59.63,76500.0,52.1151,52.4227,52.1151,52.4227,76500.0
2014-03-06 09:45:00,59.62,59.76,59.57,59.64,44400.0,52.414,52.537,52.37,52.4315,44400.0
2014-03-06 09:50:00,59.64,59.76,59.62,59.76,113500.0,52.4315,52.537,52.414,52.537,113500.0
2014-03-06 09:55:00,59.74,59.74,59.59,59.59,14100.0,52.5195,52.5195,52.3876,52.3876,14100.0
2014-03-06 10:00:00,59.6,59.6,59.43,59.48,37900.0,52.3964,52.3964,52.2469,52.2909,37900.0
2014-03-06 10:05:00,59.48,59.48,59.36,59.4,10300.0,52.2909,52.2909,52.1854,52.2205,10300.0
2014-03-06 10:10:00,59.39,59.39,59.28,59.28,14500.0,52.2118,52.2118,52.1151,52.1151,14500.0
2014-03-06 10:15:00,59.28,59.42,59.28,59.4,14500.0,52.1151,52.2381,52.1151,52.2205,14500.0
2014-03-06 10:20:00,59.4,59.53,59.31,59.52,42800.0,52.2205,52.3348,52.1414,52.326,42800.0
2014-03-06 10:25:00,59.52,59.63,59.51,59.57,20900.0,52.326,52.4227,52.3173,52.37,20900.0
2014-03-06 10:30:00,59.57,59.58,59.55,59.55,17400.0,52.37,52.3788,52.3524,52.3524,17400.0
2014-03-06 10:35:00,59.55,59.55,59.53,59.54,22200.0,52.3524,52.3524,52.3348,52.3436,22200.0
2014-03-06 10:40:00,59.55,59.58,59.51,59.58,19800.0,52.3524,52.3788,52.3173,52.3788,19800.0
2014-03-06 10:45:00,59.58,59.62,59.54,59.6,23000.0,52.3788,52.414,52.3436,52.3964,23000.0
2014-03-06 10:50:00,59.6,59.63,59.59,59.6,20500.0,52.3964,52.4227,52.3876,52.3964,20500.0
2014-03-06 10:55:00,59.6,59.61,59.59,59.59,6200.0,52.3964,52.4052,52.3876,52.3876,6200.0
2014-03-06 11:00:00,59.58,59.61,59.56,59.58,56200.0,52.3788,52.4052,52.3612,52.3788,56200.0
2014-03-06 11:05:00,59.59,59.59,59.51,59.54,28000.0,52.3876,52.3876,52.3173,52.3436,28000.0
2014-03-06 11:10:00,59.55,59.59,59.51,59.52,21600.0,52.3524,52.3876,52.3173,52.326,21600.0
2014-03-06 11:15:00,59.52,59.52,59.41,59.42,12500.0,52.326,52.326,52.2293,52.2381,12500.0
2014-03-06 11:20:00,59.43,59.43,59.38,59.38,11300.0,52.2469,52.2469,52.203,52.203,11300.0
2014-03-06 11:25:00,59.39,59.41,59.29,59.33,23600.0,52.2118,52.2293,52.1238,52.159,23600.0
2014-03-06 11:30:00,59.32,59.32,59.29,59.31,4200.0,52.1502,52.1502,52.1238,52.1414,4200.0
2014-03-06 11:35:00,59.33,59.41,59.33,59.4,7700.0,52.159,52.2293,52.159,52.2205,7700.0
2014-03-06 11:40:00,59.39,59.44,59.37,59.44,10800.0,52.2118,52.2557,52.1942,52.2557,10800.0
2014-03-06 11:45:00,59.46,59.54,59.43,59.47,23100.0,52.2733,52.3436,52.2469,52.2821,23100.0
2014-03-06 11:50:00,59.47,59.5,59.47,59.48,12400.0,52.2821,52.3085,52.2821,52.2909,12400.0
2014-03-06 11:55:00,59.49,59.55,59.48,59.53,90300.0,52.2997,52.3524,52.2909,52.3348,90300.0
2014-03-06 12:00:00,59.54,59.55,59.46,59.48,9300.0,52.3436,52.3524,52.2733,52.2909,9300.0
2014-03-06 12:05:00,59.47,59.48,59.38,59.41,18800.0,52.2821,52.2909,52.203,52.2293,18800.0
2014-03-06 12:10:00,59.42,59.56,59.42,59.56,115600.0,52.2381,52.3612,52.2381,52.3612,115600.0
2014-03-06 12:15:00,59.55,59.65,59.55,59.65,11100.0,52.3524,52.4403,52.3524,52.4403,11100.0
2014-03-06 12:20:00,59.66,59.75,59.65,59.74,25200.0,52.4491,52.5282,52.4403,52.5195,25200.0
2014-03-06 12:25:00,59.74,59.88,59.74,59.79,77400.0,52.5195,52.6425,52.5195,52.5634,77400.0
2014-03-06 12:30:00,59.78,59.78,59.58,59.64,76400.0,52.5546,52.5546,52.3788,52.4315,76400.0
2014-03-06 12:35:00,59.64,59.65,59.53,59.54,59800.0,52.4315,52.4403,52.3348,52.3436,59800.0
2014-03-06 12:40:00,59.53,59.57,59.51,59.51,6000.0,52.3348,52.37,52.3173,52.3173,6000.0
2014-03-06 12:45:00,59.52,59.66,59.5,59.66,8900.0,52.326,52.4491,52.3085,52.4491,8900.0
2014-03-06 12:50:00,59.66,59.69,59.64,59.68,6500.0,52.4491,52.4755,52.4315,52.4667,6500.0
2014-03-06 12:55:00,59.68,59.73,59.66,59.68,9900.0,52.4667,52.5107,52.4491,52.4667,9900.0
2014-03-06 13:00:00,59.68,59.77,59.67,59.76,84700.0,52.4667,52.5458,52.4579,52.537,84700.0
2014-03-06 13:05:00,59.76,59.77,59.69,59.73,52100.0,52.537,52.5458,52.4755,52.5107,52100.0
2014-03-06 13:10:00,59.72,59.75,59.61,59.65,101200.0,52.5019,52.5282,52.4052,52.4403,101200.0
2014-03-06 13:15:00,59.65,59.68,59.65,59.67,9400.0,52.4403,52.4667,52.4403,52.4579,9400.0
2014-03-06 13:20:00,59.66,59.69,59.6,59.63,12800.0,52.4491,52.4755,52.3964,52.4227,12800.0
2014-03-06 13:25:00,59.63,59.66,59.61,59.61,9300.0,52.4227,52.4491,52.4052,52.4052,9300.0
2014-03-06 13:30:00,59.65,59.65,59.61,59.64,7300.0,52.4403,52.4403,52.4052,52.4315,7300.0
2014-03-06 13:35:00,59.62,59.69,59.6,59.68,44000.0,52.414,52.4755,52.3964,52.4667,44000.0
2014-03-06 13:40:00,59.68,59.68,59.64,59.64,532800.0,52.4667,52.4667,52.4315,52.4315,532800.0
2014-03-06 13:45:00,59.64,59.68,59.55,59.56,19100.0,52.4315,52.4667,52.3524,52.3612,19100.0
2014-03-06 13:50:00,59.57,59.63,59.56,59.61,14700.0,52.37,52.4227,52.3612,52.4052,14700.0
2014-03-06 13:55:00,59.61,59.61,59.54,59.54,8600.0,52.4052,52.4052,52.3436,52.3436,8600.0
2014-03-06 14:00:00,59.52,59.59,59.51,59.52,95400.0,52.326,52.3876,52.3173,52.326,95400.0
2014-03-06 14:05:00,59.53,59.54,59.46,59.48,22000.0,52.3348,52.3436,52.2733,52.2909,22000.0
2014-03-06 14:10:00,59.48,59.48,59.43,59.44,14600.0,52.2909,52.2909,52.2469,52.2557,14600.0
2014-03-06 14:15:00,59.44,59.47,59.42,59.47,27800.0,52.2557,52.2821,52.2381,52.2821,27800.0
2014-03-06 14:20:00,59.47,59.47,59.42,59.46,20400.0,52.2821,52.2821,52.2381,52.2733,20400.0
2014-03-06 14:25:00,59.46,59.48,59.43,59.47,15500.0,52.2733,52.2909,52.2469,52.2821,15500.0
2014-03-06 14:30:00,59.47,59.54,59.47,59.54,14400.0,52.2821,52.3436,52.2821,52.3436,14400.0
2014-03-06 14:35:00,59.54,59.58,59.53,59.57,16300.0,52.3436,52.3788,52.3348,52.37,16300.0
2014-03-06 14:40:00,59.58,59.64,59.57,59.6,15900.0,52.3788,52.4315,52.37,52.3964,15900.0
2014-03-06 14:45:00,59.6,59.61,59.52,59.54,13100.0,52.3964,52.4052,52.326,52.3436,13100.0
2014-03-06 14:50:00,59.53,59.54,59.47,59.48,17200.0,52.3348,52.3436,52.2821,52.2909,17200.0
2014-03-06 14:55:00,59.48,59.59,59.47,59.58,27100.0,52.2909,52.3876,52.2821,52.3788,27100.0
2014-03-06 15:00:00,59.58,59.6,59.51,59.52,25400.0,52.3788,52.3964,52.3173,52.326,25400.0
2014-03-06 15:05:00,59.52,59.53,59.47,59.47,15700.0,52.326,52.3348,52.2821,52.2821,15700.0
2014-03-06 15:10:00,59.48,59.49,59.44,59.46,33200.0,52.2909,52.2997,52.2557,52.2733,33200.0
2014-03-06 15:15:00,59.45,59.51,59.45,59.49,15800.0,52.2645,52.3173,52.2645,52.2997,15800.0
2014-03-06 15:20:00,59.49,59.49,59.46,59.47,12600.0,52.2997,52.2997,52.2733,52.2821,12600.0
2014-03-06 15:25:00,59.48,59.53,59.46,59.48,77400.0,52.2909,52.3348,52.2733,52.2909,77400.0
2014-03-06 15:30:00,59.47,59.52,59.47,59.47,19700.0,52.2821,52.326,52.2821,52.2821,19700.0
2014-03-06 15:35:00,59.47,59.5,59.43,59.45,28900.0,52.2821,52.3085,52.2469,52.2645,28900.0
2014-03-06 15:40:00,59.45,59.45,59.43,59.43,39200.0,52.2645,52.2645,52.2469,52.2469,39200.0
2014-03-06 15:45:00,59.42,59.46,59.39,59.44,56000.0,52.2381,52.2733,52.2118,52.2557,56000.0
2014-03-06 15:50:00,59.45,59.46,59.41,59.43,91000.0,52.2645,52.2733,52.2293,52.2469,91000.0
2014-03-06 15:55:00,59.43,59.45,59.4,59.4,108800.0,52.2469,52.2645,52.2205,52.2205,108800.0
2014-03-07 09:30:00,59.77,59.91,59.48,59.52,38800.0,52.5458,52.6689,52.2909,52.326,38800.0
2014-03-07 09:35:00,59.55,59.64,59.5,59.52,19500.0,52.3524,52.4315,52.3085,52.326,19500.0
2014-03-07 09:40:00,59.52,59.54,59.43,59.43,45000.0,52.326,52.3436,52.2469,52.2469,45000.0
2014-03-07 09:45:00,59.43,59.46,59.29,59.3,49500.0,52.2469,52.2733,52.1238,52.1326,49500.0
2014-03-07 09:50:00,59.3,59.41,59.2,59.41,40500.0,52.1326,52.2293,52.0447,52.2293,40500.0
2014-03-07 09:55:00,59.42,59.46,59.23,59.28,41100.0,52.2381,52.2733,52.0711,52.1151,41100.0
2014-03-07 10:00:00,59.27,59.33,59.15,59.25,103100.0,52.1063,52.159,52.0008,52.0887,103100.0
2014-03-07 10:05:00,59.25,59.44,59.23,59.38,41700.0,52.0887,52.2557,52.0711,52.203,41700.0
2014-03-07 10:10:00,59.42,59.49,59.42,59.45,40200.0,52.2381,52.2997,52.2381,52.2645,40200.0
2014-03-07 10:15:00,59.48,59.55,59.47,59.52,23800.0,52.2909,52.3524,52.2821,52.326,23800.0
2014-03-07 10:20:00,59.51,59.51,59.4,59.41,19100.0,52.3173,52.3173,52.2205,52.2293,19100.0
2014-03-07 10:25:00,59.4,59.41,59.3,59.3,26400.0,52.2205,52.2293,52.1326,52.1326,26400.0
2014-03-07 10:30:00,59.31,59.46,59.3,59.46,22400.0,52.1414,52.2733,52.1326,52.2733,22400.0
2014-03-07 10:35:00,59.45,59.54,59.44,59.44,20900.0,52.2645,52.3436,52.2557,52.2557,20900.0
2014-03-07 10:40:00,59.45,59.45,59.38,59.38,19800.0,52.2645,52.2645,52.203,52.203,19800.0
2014-03-07 10:45:00,59.35,59.36,59.27,59.36,20900.0,52.1766,52.1854,52.1063,52.1854,20900.0
2014-03-07 10:50:00,59.37,59.4,59.36,59.38,13600.0,52.1942,52.2205,52.1854,52.203,13600.0
2014-03-07 10:55:00,59.38,59.4,59.26,59.26,11300.0,52.203,52.2205,52.0975,52.0975,11300.0
2014-03-07 11:00:00,59.27,59.27,59.12,59.17,17700.0,52.1063,52.1063,51.9744,52.0183,17700.0
2014-03-07 11:05:00,59.19,59.27,59.17,59.25,12300.0,52.0359,52.1063,52.0183,52.0887,12300.0
2014-03-07 11:10:00,59.25,59.25,59.13,59.14,18700.0,52.0887,52.0887,51.9832,51.992,18700.0
2014-03-07 11:15:00,59.14,59.15,59.07,59.11,23900.0,51.992,52.0008,51.9304,51.9656,23900.0
2014-03-07 11:20:00,59.11,59.14,59.09,59.12,19100.0,51.9656,51.992,51.948,51.9744,19100.0
2014-03-07 11:25:00,59.12,59.16,59.1,59.12,25400.0,51.9744,52.0096,51.9568,51.9744,25400.0
2014-03-07 11:30:00,59.12,59.14,59.07,59.12,25400.0,51.9744,51.992,51.9304,51.9744,25400.0
2014-03-07 11:35:00,59.13,59.34,59.13,59.34,23900.0,51.9832,52.1678,51.9832,52.1678,23900.0
2014-03-07 11:40:00,59.35,59.35,59.29,59.31,26000.0,52.1766,52.1766,52.1238,52.1414,26000.0
2014-03-07 11:45:00,59.31,59.35,59.3,59.35,16300.0,52.1414,52.1766,52.1326,52.1766,16300.0
2014-03-07 11:50:00,59.36,59.36,59.32,59.33,14100.0,52.1854,52.1854,52.1502,52.159,14100.0
2014-03-07 11:55:00,59.34,59.36,59.29,59.3,34900.0,52.1678,52.1854,52.1238,52.1326,34900.0
2014-03-07 12:00:00,59.32,59.35,59.3,59.34,9900.0,52.1502,52.1766,52.1326,52.1678,9900.0
2014-03-07 12:05:00,59.33,59.33,59.27,59.27,22000.0,52.159,52.159,52.1063,52.1063,22000.0
2014-03-07 12:10:00,59.27,59.32,59.24,59.29,13900.0,52.1063,52.1502,52.0799,52.1238,13900.0
2014-03-07 12:15:00,59.29,59.29,59.22,59.23,17700.0,52.1238,52.1238,52.0623,52.0711,17700.0
2014-03-07 12:20:00,59.22,59.3,59.22,59.27,23700.0,52.0623,52.1326,52.0623,52.1063,23700.0
2014-03-07 12:25:00,59.28,59.33,59.28,59.3,14600.0,52.1151,52.159,52.1151,52.1326,14600.0
2014-03-07 12:30:00,59.31,59.32,59.28,59.3,15500.0,52.1414,52.1502,52.1151,52.1326,15500.0
2014-03-07 12:35:00,59.31,59.42,59.3,59.41,17200.0,52.1414,52.2381,52.1326,52.2293,17200.0
2014-03-07 12:40:00,59.4,59.46,59.4,59.42,25800.0,52.2205,52.2733,52.2205,52.2381,25800.0
2014-03-07 12:45:00,59.42,59.42,59.29,59.3,28700.0,52.2381,52.2381,52.1238,52.1326,28700.0
2014-03-07 12:50:00,59.3,59.36,59.27,59.29,16400.0,52.1326,52.1854,52.1063,52.1238,16400.0
2014-03-07 12:55:00,59.3,59.33,59.28,59.29,25800.0,52.1326,52.159,52.1151,52.1238,25800.0
2014-03-07 13:00:00,59.29,59.3,59.23,59.28,32200.0,52.1238,52.1326,52.0711,52.1151,32200.0
2014-03-07 13:05:00,59.28,59.33,59.26,59.3,18500.0,52.1151,52.159,52.0975,52.1326,18500.0
2014-03-07 13:10:00,59.3,59.3,59.24,59.25,25500.0,52.1326,52.1326,52.0799,52.0887,25500.0
2014-03-07 13:15:00,59.25,59.28,59.15,59.15,39200.0,52.0887,52.1151,52.0008,52.0008,39200.0
2014-03-07 13:20:00,59.15,59.27,59.14,59.23,15300.0,52.0008,52.1063,51.992,52.0711,15300.0
2014-03-07 13:25:00,59.22,59.22,59.16,59.17,17400.0,52.0623,52.0623,52.0096,52.0183,17400.0
2014-03-07 13:30:00,59.17,59.17,59.08,59.09,39600.0,52.0183,52.0183,51.9392,51.948,39600.0
2014-03-07 13:35:00,59.1,59.1,59.05,59.06,18500.0,51.9568,51.9568,51.9129,51.9216,18500.0
2014-03-07 13:40:00,59.06,59.31,59.05,59.28,96100.0,51.9216,52.1414,51.9129,52.1151,96100.0
2014-03-07 13:45:00,59.28,59.34,59.28,59.33,16600.0,52.1151,52.1678,52.1151,52.159,16600.0
2014-03-07 13:50:00,59.32,59.35,59.24,59.27,56000.0,52.1502,52.1766,52.0799,52.1063,56000.0
2014-03-07 13:55:00,59.28,59.31,59.28,59.3,21700.0,52.1151,52.1414,52.1151,52.1326,21700.0
2014-03-07 14:00:00,59.31,59.32,59.26,59.26,23800.0,52.1414,52.1502,52.0975,52.0975,23800.0
2014-03-07 14:05:00,59.27,59.27,59.19,59.19,23200.0,52.1063,52.1063,52.0359,52.0359,23200.0
2014-03-07 14:10:00,59.18,59.28,59.18,59.25,42900.0,52.0271,52.1151,52.0271,52.0887,42900.0
2014-03-07 14:15:00,59.26,59.28,59.19,59.22,49700.0,52.0975,52.1151,52.0359,52.0623,49700.0
2014-03-07 14:20:00,59.22,59.22,59.17,59.2,57700.0,52.0623,52.0623,52.0183,52.0447,57700.0
2014-03-07 14:25:00,59.19,59.22,59.17,59.2,54800.0,52.0359,52.0623,52.0183,52.0447,54800.0
2014-03-07 14:30:00,59.2,59.24,59.19,59.24,16900.0,52.0447,52.0799,52.0359,52.0799,16900.0
2014-03-07 14:35:00,59.23,59.26,59.19,59.25,112700.0,52.0711,52.0975,52.0359,52.0887,112700.0
2014-03-07 14:40:00,59.25,59.27,59.24,59.26,14600.0,52.0887,52.1063,52.0799,52.0975,14600.0
2014-03-07 14:45:00,59.26,59.3,59.23,59.26,25100.0,52.0975,52.1326,52.0711,52.0975,25100.0
2014-03-07 14:50:00,59.27,59.38,59.27,59.38,12700.0,52.1063,52.203,52.1063,52.203,12700.0
2014-03-07 14:55:00,59.37,59.4,59.36,59.38,15600.0,52.1942,52.2205,52.1854,52.203,15600.0
2014-03-07 15:00:00,59.38,59.39,59.34,59.36,13400.0,52.203,52.2118,52.1678,52.1854,13400.0
2014-03-07 15:05:00,59.36,59.38,59.33,59.33,13300.0,52.1854,52.203,52.159,52.159,13300.0
2014-03-07 15:10:00,59.34,59.37,59.33,59.35,38900.0,52.1678,52.1942,52.159,52.1766,38900.0
2014-03-07 15:15:00,59.35,59.37,59.31,59.33,126100.0,52.1766,52.1942,52.1414,52.159,126100.0
2014-03-07 15:20:00,59.33,59.34,59.27,59.27,42300.0,52.159,52.1678,52.1063,52.1063,42300.0
2014-03-07 15:25:00,59.27,59.3,59.2,59.2,31300.0,52.1063,52.1326,52.0447,52.0447,31300.0
2014-03-07 15:30:00,59.2,59.23,59.18,59.19,30700.0,52.0447,52.0711,52.0271,52.0359,30700.0
2014-03-07 15:35:00,59.2,59.22,59.19,59.19,35400.0,52.0447,52.0623,52.0359,52.0359,35400.0
2014-03-07 15:40:00,59.2,59.24,59.2,59.24,41500.0,52.0447,52.0799,52.0447,52.0799,41500.0
2014-03-07 15:45:00,59.25,59.26,59.21,59.23,52000.0,52.0887,52.0975,52.0535,52.0711,52000.0
2014-03-07 15:50:00,59.24,59.34,59.23,59.33,141200.0,52.0799,52.1678,52.0711,52.159,141200.0
2014-03-07 15:55:00,59.34,59.4,59.31,59.39,181600.0,52.1678,52.2205,52.1414,52.2118,181600.0
2014-03-10 09:30:00,59.38,59.4,59.07,59.37,38200.0,52.203,52.2205,51.9304,52.1942,38200.0
2014-03-10 09:35:00,59.39,59.53,59.35,59.5,36900.0,52.2118,52.3348,52.1766,52.3085,36900.0
2014-03-10 09:40:00,59.5,59.51,59.38,59.5,80700.0,52.3085,52.3173,52.203,52.3085,80700.0
2014-03-10 09:45:00,59.5,59.51,59.4,59.42,32000.0,52.3085,52.3173,52.2205,52.2381,32000.0
2014-03-10 09:50:00,59.41,59.41,59.07,59.2,19800.0,52.2293,52.2293,51.9304,52.0447,19800.0
2014-03-10 09:55:00,59.2,59.21,59.11,59.18,24400.0,52.0447,52.0535,51.9656,52.0271,24400.0
2014-03-10 10:00:00,59.19,59.22,58.96,58.98,26400.0,52.0359,52.0623,51.8337,51.8513,26400.0
2014-03-10 10:05:00,58.98,59.18,58.88,59.15,82300.0,51.8513,52.0271,51.7634,52.0008,82300.0
2014-03-10 10:10:00,59.13,59.28,59.08,59.18,35000.0,51.9832,52.1151,51.9392,52.0271,35000.0
2014-03-10 10:15:00,59.18,59.25,59.14,59.15,31400.0,52.0271,52.0887,51.992,52.0008,31400.0
2014-03-10 10:20:00,59.12,59.17,59.1,59.14,17600.0,51.9744,52.0183,51.9568,51.992,17600.0
2014-03-10 10:25:00,59.14,59.14,59.07,59.09,6700.0,51.992,51.992,51.9304,51.948,6700.0
2014-03-10 10:30:00,59.09,59.09,59.0,59.03,32700.0,51.948,51.948,51.8689,51.8953,32700.0
2014-03-10 10:35:00,59.02,59.05,58.94,58.95,31800.0,51.8865,51.9129,51.8161,51.8249,31800.0
2014-03-10 10:40:00,58.94,58.94,58.83,58.85,30400.0,51.8161,51.8161,51.7194,51.737,30400.0
2014-03-10 10:45:00,58.85,58.91,58.84,58.89,23700.0,51.737,51.7898,51.7282,51.7722,23700.0
2014-03-10 10:50:00,58.89,58.93,58.88,58.91,16100.0,51.7722,51.8074,51.7634,51.7898,16100.0
2014-03-10 10:55:00,58.91,58.91,58.79,58.79,19400.0,51.7898,51.7898,51.6843,51.6843,19400.0
2014-03-10 11:00:00,58.8,58.8,58.66,58.72,55400.0,51.6931,51.6931,51.57,51.6227,55400.0
2014-03-10 11:05:00,58.72,58.81,58.72,58.73,92100.0,51.6227,51.7019,51.6227,51.6315,92100.0
2014-03-10 11:10:00,58.73,58.91,58.69,58.91,41100.0,51.6315,51.7898,51.5964,51.7898,41100.0
2014-03-10 11:15:00,58.93,59.01,58.93,58.99,12200.0,51.8074,51.8777,51.8074,51.8601,12200.0
2014-03-10 11:20:00,59.01,59.11,58.97,59.09,10200.0,51.8777,51.9656,51.8425,51.948,10200.0
2014-03-10 11:25:00,59.11,59.18,59.08,59.17,11900.0,51.9656,52.0271,51.9392,52.0183,11900.0
2014-03-10 11:30:00,59.16,59.17,59.11,59.17,25500.0,52.0096,52.0183,51.9656,52.0183,25500.0
2014-03-10 11:35:00,59.17,59.29,59.17,59.29,38100.0,52.0183,52.1238,52.0183,52.1238,38100.0
2014-03-10 11:40:00,59.29,59.34,59.18,59.18,51500.0,52.1238,52.1678,52.0271,52.0271,51500.0
2014-03-10 11:45:00,59.18,59.24,59.18,59.21,6600.0,52.0271,52.0799,52.0271,52.0535,6600.0
2014-03-10 11:50:00,59.21,59.22,59.13,59.16,8500.0,52.0535,52.0623,51.9832,52.0096,8500.0
2014-03-10 11:55:00,59.16,59.25,59.11,59.16,40400.0,52.0096,52.0887,51.9656,52.0096,40400.0
2014-03-10 12:00:00,59.14,59.14,59.05,59.05,11800.0,51.992,51.992,51.9129,51.9129,11800.0
2014-03-10 12:05:00,59.05,59.17,59.05,59.17,5200.0,51.9129,52.0183,51.9129,52.0183,5200.0
2014-03-10 12:10:00,59.16,59.17,59.07,59.07,7600.0,52.0096,52.0183,51.9304,51.9304,7600.0
2014-03-10 12:15:00,59.07,59.1,59.07,59.1,5400.0,51.9304,51.9568,51.9304,51.9568,5400.0
2014-03-10 12:20:00,59.1,59.18,59.1,59.18,9700.0,51.9568,52.0271,51.9568,52.0271,9700.0
2014-03-10 12:25:00,59.17,59.19,59.15,59.17,15800.0,52.0183,52.0359,52.0008,52.0183,15800.0
2014-03-10 12:30:00,59.17,59.25,59.17,59.25,10800.0,52.0183,52.0887,52.0183,52.0887,10800.0
2014-03-10 12:35:00,59.25,59.25,59.19,59.25,6500.0,52.0887,52.0887,52.0359,52.0887,6500.0
2014-03-10 12:40:00,59.26,59.34,59.25,59.32,14300.0,52.0975,52.1678,52.0887,52.1502,14300.0
2014-03-10 12:45:00,59.32,59.34,59.28,59.3,10100.0,52.1502,52.1678,52.1151,52.1326,10100.0
2014-03-10 12:50:00,59.3,59.35,59.28,59.28,7400.0,52.1326,52.1766,52.1151,52.1151,7400.0
2014-03-10 12:55:00,59.28,59.34,59.25,59.34,17600.0,52.1151,52.1678,52.0887,52.1678,17600.0
2014-03-10 13:00:00,59.34,59.35,59.3,59.32,12700.0,52.1678,52.1766,52.1326,52.1502,12700.0
2014-03-10 13:05:00,59.32,59.33,59.28,59.29,13100.0,52.1502,52.159,52.1151,52.1238,13100.0
2014-03-10 13:10:00,59.29,59.31,59.22,59.25,65700.0,52.1238,52.1414,52.0623,52.0887,65700.0
2014-03-10 13:15:00,59.24,59.24,59.17,59.17,21700.0,52.0799,52.0799,52.0183,52.0183,21700.0
2014-03-10 13:20:00,59.18,59.21,59.18,59.2,15300.0,52.0271,52.0535,52.0271,52.0447,15300.0
2014-03-10 13:25:00,59.21,59.28,59.2,59.28,13200.0,52.0535,52.1151,52.0447,52.1151,13200.0
2014-03-10 13:30:00,59.28,59.29,59.17,59.18,8600.0,52.1151,52.1238,52.0183,52.0271,8600.0
2014-03-10 13:35:00,59.18,59.21,59.15,59.2,11400.0,52.0271,52.0535,52.0008,52.0447,11400.0
2014-03-10 13:40:00,59.21,59.21,59.17,59.21,8800.0,52.0535,52.0535,52.0183,52.0535,8800.0
2014-03-10 13:45:00,59.2,59.2,59.11,59.11,15200.0,52.0447,52.0447,51.9656,51.9656,15200.0
2014-03-10 13:50:00,59.11,59.2,59.11,59.2,11800.0,51.9656,52.0447,51.9656,52.0447,11800.0
2014-03-10 13:55:00,59.19,59.2,59.16,59.19,35400.0,52.0359,52.0447,52.0096,52.0359,35400.0
2014-03-10 14:00:00,59.19,59.2,59.17,59.17,29500.0,52.0359,52.0447,52.0183,52.0183,29500.0
2014-03-10 14:05:00,59.18,59.2,59.17,59.19,22700.0,52.0271,52.0447,52.0183,52.0359,22700.0
2014-03-10 14:10:00,59.19,59.2,59.18,59.19,17300.0,52.0359,52.0447,52.0271,52.0359,17300.0
2014-03-10 14:15:00,59.2,59.2,59.16,59.18,15600.0,52.0447,52.0447,52.0096,52.0271,15600.0
2014-03-10 14:20:00,59.18,59.32,59.18,59.29,43100.0,52.0271,52.1502,52.0271,52.1238,43100.0
2014-03-10 14:25:00,59.3,59.3,59.26,59.3,14100.0,52.1326,52.1326,52.0975,52.1326,14100.0
2014-03-10 14:30:00,59.3,59.34,59.29,59.29,16800.0,52.1326,52.1678,52.1238,52.1238,16800.0
2014-03-10 14:35:00,59.3,59.34,59.29,59.33,21500.0,52.1326,52.1678,52.1238,52.159,21500.0
2014-03-10 14:40:00,59.33,59.36,59.32,59.36,31500.0,52.159,52.1854,52.1502,52.1854,31500.0
2014-03-10 14:45:00,59.37,59.37,59.29,59.34,51200.0,52.1942,52.1942,52.1238,52.1678,51200.0
2014-03-10 14:50:00,59.36,59.41,59.36,59.36,19500.0,52.1854,52.2293,52.1854,52.1854,19500.0
2014-03-10 14:55:00,59.36,59.39,59.34,59.35,67800.0,52.1854,52.2118,52.1678,52.1766,67800.0
2014-03-10 15:00:00,59.36,59.37,59.33,59.33,54700.0,52.1854,52.1942,52.159,52.159,54700.0
2014-03-10 15:05:00,59.34,59.35,59.3,59.31,26300.0,52.1678,52.1766,52.1326,52.1414,26300.0
2014-03-10 15:10:00,59.32,59.32,59.25,59.28,18900.0,52.1502,52.1502,52.0887,52.1151,18900.0
2014-03-10 15:15:00,59.28,59.32,59.26,59.31,29000.0,52.1151,52.1502,52.0975,52.1414,29000.0
2014-03-10 15:20:00,59.31,59.31,59.25,59.26,35300.0,52.1414,52.1414,52.0887,52.0975,35300.0
2014-03-10 15:25:00,59.26,59.26,59.25,59.25,22700.0,52.0975,52.0975,52.0887,52.0887,22700.0
2014-03-10 15:30:00,59.26,59.26,59.25,59.26,53100.0,52.0975,52.0975,52.0887,52.0975,53100.0
2014-03-10 15:35:00,59.26,59.27,59.25,59.25,65500.0,52.0975,52.1063,52.0887,52.0887,65500.0
2014-03-10 15:40:00,59.26,59.35,59.25,59.35,58500.0,52.0975,52.1766,52.0887,52.1766,58500.0
2014-03-10 15:45:00,59.35,59.43,59.34,59.4,65900.0,52.1766,52.2469,52.1678,52.2205,65900.0
2014-03-10 15:50:00,59.4,59.42,59.39,59.4,85500.0,52.2205,52.2381,52.2118,52.2205,85500.0
2014-03-10 15:55:00,59.41,59.41,59.37,59.4,125300.0,52.2293,52.2293,52.1942,52.2205,125300.0
2014-03-11 09:30:00,59.37,59.42,59.04,59.15,57500.0,52.1942,52.2381,51.9041,52.0008,57500.0
2014-03-11 09:35:00,59.17,59.33,59.17,59.28,25400.0,52.0183,52.159,52.0183,52.1151,25400.0
2014-03-11 09:40:00,59.31,59.31,59.2,59.21,20900.0,52.1414,52.1414,52.0447,52.0535,20900.0
2014-03-11 09:45:00,59.22,59.23,59.14,59.17,21000.0,52.0623,52.0711,51.992,52.0183,21000.0
2014-03-11 09:50:00,59.14,59.26,59.07,59.25,19600.0,51.992,52.0975,51.9304,52.0887,19600.0
2014-03-11 09:55:00,59.25,59.41,59.25,59.39,31500.0,52.0887,52.2293,52.0887,52.2118,31500.0
2014-03-11 10:00:00,59.4,59.45,59.27,59.32,37200.0,52.2205,52.2645,52.1063,52.1502,37200.0
2014-03-11 10:05:00,59.33,59.36,59.18,59.18,54700.0,52.159,52.1854,52.0271,52.0271,54700.0
2014-03-11 10:10:00,59.17,59.19,58.93,59.14,77900.0,52.0183,52.0359,51.8074,51.992,77900.0
2014-03-11 10:15:00,59.14,59.15,59.0,59.0,63400.0,51.992,52.0008,51.8689,51.8689,63400.0
2014-03-11 10:20:00,59.0,59.25,59.0,59.24,37900.0,51.8689,52.0887,51.8689,52.0799,37900.0
2014-03-11 10:25:00,59.23,59.25,59.22,59.24,41500.0,52.0711,52.0887,52.0623,52.0799,41500.0
2014-03-11 10:30:00,59.24,59.25,59.23,59.24,39300.0,52.0799,52.0887,52.0711,52.0799,39300.0
2014-03-11 10:35:00,59.25,59.25,59.15,59.17,26000.0,52.0887,52.0887,52.0008,52.0183,26000.0
2014-03-11 10:40:00,59.17,59.18,59.13,59.14,13900.0,52.0183,52.0271,51.9832,51.992,13900.0
2014-03-11 10:45:00,59.14,59.15,59.1,59.15,20800.0,51.992,52.0008,51.9568,52.0008,20800.0
2014-03-11 10:50:00,59.15,59.22,59.14,59.21,22800.0,52.0008,52.0623,51.992,52.0535,22800.0
2014-03-11 10:55:00,59.21,59.24,59.14,59.21,44800.0,52.0535,52.0799,51.992,52.0535,44800.0
2014-03-11 11:00:00,59.21,59.24,59.21,59.23,60600.0,52.0535,52.0799,52.0535,52.0711,60600.0
2014-03-11 11:05:00,59.24,59.25,59.23,59.23,35800.0,52.0799,52.0887,52.0711,52.0711,35800.0
2014-03-11 11:10:00,59.23,59.25,59.22,59.25,23900.0,52.0711,52.0887,52.0623,52.0887,23900.0
2014-03-11 11:15:00,59.25,59.25,59.18,59.18,44000.0,52.0887,52.0887,52.0271,52.0271,44000.0
2014-03-11 11:20:00,59.18,59.25,59.17,59.23,80500.0,52.0271,52.0887,52.0183,52.0711,80500.0
2014-03-11 11:25:00,59.23,59.25,59.22,59.25,19200.0,52.0711,52.0887,52.0623,52.0887,19200.0
2014-03-11 11:30:00,59.24,59.29,59.21,59.22,51400.0,52.0799,52.1238,52.0535,52.0623,51400.0
2014-03-11 11:35:00,59.23,59.25,59.23,59.24,25100.0,52.0711,52.0887,52.0711,52.0799,25100.0
2014-03-11 11:40:00,59.23,59.25,59.2,59.23,28700.0,52.0711,52.0887,52.0447,52.0711,28700.0
2014-03-11 11:45:00,59.22,59.25,59.19,59.21,18200.0,52.0623,52.0887,52.0359,52.0535,18200.0
2014-03-11 11:50:00,59.23,59.23,59.19,59.19,21700.0,52.0711,52.0711,52.0359,52.0359,21700.0
2014-03-11 11:55:00,59.19,59.21,59.1,59.13,29400.0,52.0359,52.0535,51.9568,51.9832,29400.0
2014-03-11 12:00:00,59.14,59.19,59.13,59.19,21300.0,51.992,52.0359,51.9832,52.0359,21300.0
2014-03-11 12:05:00,59.19,59.24,59.16,59.18,24000.0,52.0359,52.0799,52.0096,52.0271,24000.0
2014-03-11 12:10:00,59.18,59.19,59.13,59.16,19500.0,52.0271,52.0359,51.9832,52.0096,19500.0
2014-03-11 12:15:00,59.16,59.17,59.12,59.14,43800.0,52.0096,52.0183,51.9744,51.992,43800.0
2014-03-11 12:20:00,59.14,59.15,59.1,59.13,33800.0,51.992,52.0008,51.9568,51.9832,33800.0
2014-03-11 12:25:00,59.15,59.15,59.13,59.13,22900.0,52.0008,52.0008,51.9832,51.9832,22900.0
2014-03-11 12:30:00,59.14,59.16,59.13,59.16,16400.0,51.992,52.0096,51.9832,52.0096,16400.0
2014-03-11 12:35:00,59.16,59.36,59.13,59.36,44100.0,52.0096,52.1854,51.9832,52.1854,44100.0
2014-03-11 12:40:00,59.36,59.36,59.25,59.3,28700.0,52.1854,52.1854,52.0887,52.1326,28700.0
2014-03-11 12:45:00,59.3,59.35,59.29,59.35,12000.0,52.1326,52.1766,52.1238,52.1766,12000.0
2014-03-11 12:50:00,59.35,59.45,59.35,59.45,20900.0,52.1766,52.2645,52.1766,52.2645,20900.0
2014-03-11 12:55:00,59.46,59.47,59.4,59.4,57800.0,52.2733,52.2821,52.2205,52.2205,57800.0
2014-03-11 13:00:00,59.4,59.44,59.4,59.42,26700.0,52.2205,52.2557,52.2205,52.2381,26700.0
2014-03-11 13:05:00,59.42,59.49,59.38,59.48,29500.0,52.2381,52.2997,52.203,52.2909,29500.0
2014-03-11 13:10:00,59.49,59.5,59.48,59.49,27700.0,52.2997,52.3085,52.2909,52.2997,27700.0
2014-03-11 13:15:00,59.49,59.5,59.45,59.45,11200.0,52.2997,52.3085,52.2645,52.2645,11200.0
2014-03-11 13:20:00,59.46,59.48,59.44,59.45,28900.0,52.2733,52.2909,52.2557,52.2645,28900.0
2014-03-11 13:25:00,59.45,59.46,59.35,59.37,60200.0,52.2645,52.2733,52.1766,52.1942,60200.0
2014-03-11 13:30:00,59.37,59.43,59.36,59.41,18400.0,52.1942,52.2469,52.1854,52.2293,18400.0
2014-03-11 13:35:00,59.42,59.46,59.4,59.4,38000.0,52.2381,52.2733,52.2205,52.2205,38000.0
2014-03-11 13:40:00,59.4,59.41,59.32,59.32,24800.0,52.2205,52.2293,52.1502,52.1502,24800.0
2014-03-11 13:45:00,59.32,59.37,59.32,59.36,67200.0,52.1502,52.1942,52.1502,52.1854,67200.0
2014-03-11 13:50:00,59.35,59.35,59.32,59.32,13600.0,52.1766,52.1766,52.1502,52.1502,13600.0
2014-03-11 13:55:00,59.33,59.33,59.32,59.32,13200.0,52.159,52.159,52.1502,52.1502,13200.0
2014-03-11 14:00:00,59.32,59.35,59.32,59.34,30500.0,52.1502,52.1766,52.1502,52.1678,30500.0
2014-03-11 14:05:00,59.34,59.37,59.33,59.34,38900.0,52.1678,52.1942,52.159,52.1678,38900.0
2014-03-11 14:10:00,59.33,59.35,59.33,59.34,19100.0,52.159,52.1766,52.159,52.1678,19100.0
2014-03-11 14:15:00,59.34,59.35,59.32,59.34,27700.0,52.1678,52.1766,52.1502,52.1678,27700.0
2014-03-11 14:20:00,59.35,59.37,59.33,59.37,26300.0,52.1766,52.1942,52.159,52.1942,26300.0
2014-03-11 14:25:00,59.36,59.43,59.34,59.43,15000.0,52.1854,52.2469,52.1678,52.2469,15000.0
2014-03-11 14:30:00,59.42,59.43,59.31,59.32,34900.0,52.2381,52.2469,52.1414,52.1502,34900.0
2014-03-11 14:35:00,59.31,59.36,59.31,59.34,20100.0,52.1414,52.1854,52.1414,52.1678,20100.0
2014-03-11 14:40:00,59.34,59.36,59.32,59.36,22500.0,52.1678,52.1854,52.1502,52.1854,22500.0
2014-03-11 14:45:00,59.35,59.4,59.34,59.38,26500.0,52.1766,52.2205,52.1678,52.203,26500.0
2014-03-11 14:50:00,59.4,59.44,59.39,59.41,17800.0,52.2205,52.2557,52.2118,52.2293,17800.0
2014-03-11 14:55:00,59.4,59.44,59.35,59.36,109700.0,52.2205,52.2557,52.1766,52.1854,109700.0
2014-03-11 15:00:00,59.35,59.35,59.28,59.31,64600.0,52.1766,52.1766,52.1151,52.1414,64600.0
2014-03-11 15:05:00,59.31,59.39,59.31,59.39,54600.0,52.1414,52.2118,52.1414,52.2118,54600.0
2014-03-11 15:10:00,59.39,59.4,59.29,59.3,26400.0,52.2118,52.2205,52.1238,52.1326,26400.0
2014-03-11 15:15:00,59.3,59.45,59.3,59.45,22200.0,52.1326,52.2645,52.1326,52.2645,22200.0
2014-03-11 15:20:00,59.45,59.49,59.42,59.46,32300.0,52.2645,52.2997,52.2381,52.2733,32300.0
2014-03-11 15:25:00,59.46,59.48,59.44,59.45,92300.0,52.2733,52.2909,52.2557,52.2645,92300.0
2014-03-11 15:30:00,59.45,59.46,59.4,59.4,49900.0,52.2645,52.2733,52.2205,52.2205,49900.0
2014-03-11 15:35:00,59.4,59.4,59.29,59.33,111600.0,52.2205,52.2205,52.1238,52.159,111600.0
2014-03-11 15:40:00,59.33,59.35,59.28,59.29,44600.0,52.159,52.1766,52.1151,52.1238,44600.0
2014-03-11 15:45:00,59.28,59.29,59.26,59.27,59800.0,52.1151,52.1238,52.0975,52.1063,59800.0
2014-03-11 15:50:00,59.28,59.35,59.27,59.31,134900.0,52.1151,52.1766,52.1063,52.1414,134900.0
2014-03-11 15:55:00,59.3,59.45,59.29,59.41,122700.0,52.1326,52.2645,52.1238,52.2293,122700.0
2014-03-12 09:30:00,59.09,59.35,59.09,59.34,45600.0,51.948,52.1766,51.948,52.1678,45600.0
2014-03-12 09:35:00,59.33,59.38,59.14,59.28,77100.0,52.159,52.203,51.992,52.1151,77100.0
2014-03-12 09:40:00,59.33,59.34,59.07,59.17,98700.0,52.159,52.1678,51.9304,52.0183,98700.0
2014-03-12 09:45:00,59.1,59.15,59.07,59.1,18200.0,51.9568,52.0008,51.9304,51.9568,18200.0
2014-03-12 09:50:00,59.09,59.16,59.04,59.11,39100.0,51.948,52.0096,51.9041,51.9656,39100.0
2014-03-12 09:55:00,59.13,59.14,58.91,58.99,25500.0,51.9832,51.992,51.7898,51.8601,25500.0
2014-03-12 10:00:00,58.97,59.02,58.95,59.02,29700.0,51.8425,51.8865,51.8249,51.8865,29700.0
2014-03-12 10:05:00,59.02,59.02,58.93,58.96,47100.0,51.8865,51.8865,51.8074,51.8337,47100.0
2014-03-12 10:10:00,58.96,59.01,58.95,58.96,31200.0,51.8337,51.8777,51.8249,51.8337,31200.0
2014-03-12 10:15:00,58.97,59.01,58.88,58.93,53200.0,51.8425,51.8777,51.7634,51.8074,53200.0
2014-03-12 10:20:00,58.95,58.96,58.82,58.87,36800.0,51.8249,51.8337,51.7106,51.7546,36800.0
2014-03-12 10:25:00,58.87,58.96,58.82,58.82,61700.0,51.7546,51.8337,51.7106,51.7106,61700.0
2014-03-12 10:30:00,58.83,58.88,58.77,58.8,67700.0,51.7194,51.7634,51.6667,51.6931,67700.0
2014-03-12 10:35:00,58.8,58.81,58.74,58.78,27100.0,51.6931,51.7019,51.6403,51.6755,27100.0
2014-03-12 10:40:00,58.78,58.9,58.73,58.9,35600.0,51.6755,51.781,51.6315,51.781,35600.0
2014-03-12 10:45:00,58.89,58.98,58.87,58.92,61400.0,51.7722,51.8513,51.7546,51.7986,61400.0
2014-03-12 10:50:00,58.94,58.98,58.89,58.98,22700.0,51.8161,51.8513,51.7722,51.8513,22700.0
2014-03-12 10:55:00,58.98,59.0,58.94,58.96,47100.0,51.8513,51.8689,51.8161,51.8337,47100.0
2014-03-12 11:00:00,58.96,58.96,58.93,58.94,20500.0,51.8337,51.8337,51.8074,51.8161,20500.0
2014-03-12 11:05:00,58.94,58.95,58.89,58.93,75900.0,51.8161,51.8249,51.7722,51.8074,75900.0
2014-03-12 11:10:00,58.93,58.95,58.88,58.89,27300.0,51.8074,51.8249,51.7634,51.7722,27300.0
2014-03-12 11:15:00,58.9,58.91,58.87,58.9,63900.0,51.781,51.7898,51.7546,51.781,63900.0
2014-03-12 11:20:00,58.9,58.9,58.85,58.88,71400.0,51.781,51.781,51.737,51.7634,71400.0
2014-03-12 11:25:00,58.89,58.9,58.85,58.86,32000.0,51.7722,51.781,51.737,51.7458,32000.0
2014-03-12 11:30:00,58.86,58.86,58.78,58.81,35800.0,51.7458,51.7458,51.6755,51.7019,35800.0
2014-03-12 11:35:00,58.81,58.82,58.76,58.79,19600.0,51.7019,51.7106,51.6579,51.6843,19600.0
2014-03-12 11:40:00,58.79,58.81,58.77,58.8,33300.0,51.6843,51.7019,51.6667,51.6931,33300.0
2014-03-12 11:45:00,58.8,58.81,58.79,58.81,6500.0,51.6931,51.7019,51.6843,51.7019,6500.0
2014-03-12 11:50:00,58.81,58.82,58.78,58.8,25500.0,51.7019,51.7106,51.6755,51.6931,25500.0
2014-03-12 11:55:00,58.8,58.8,58.75,58.76,13000.0,51.6931,51.6931,51.6491,51.6579,13000.0
2014-03-12 12:00:00,58.76,58.83,58.76,58.82,47700.0,51.6579,51.7194,51.6579,51.7106,47700.0
2014-03-12 12:05:00,58.82,58.83,58.76,58.8,29500.0,51.7106,51.7194,51.6579,51.6931,29500.0
2014-03-12 12:10:00,58.81,58.83,58.8,58.82,24300.0,51.7019,51.7194,51.6931,51.7106,24300.0
2014-03-12 12:15:00,58.82,58.82,58.77,58.8,20000.0,51.7106,51.7106,51.6667,51.6931,20000.0
2014-03-12 12:20:00,58.8,58.82,58.77,58.82,15900.0,51.6931,51.7106,51.6667,51.7106,15900.0
2014-03-12 12:25:00,58.82,58.82,58.78,58.8,16800.0,51.7106,51.7106,51.6755,51.6931,16800.0
2014-03-12 12:30:00,58.8,58.82,58.77,58.8,28600.0,51.6931,51.7106,51.6667,51.6931,28600.0
2014-03-12 12:35:00,58.8,58.81,58.77,58.78,31700.0,51.6931,51.7019,51.6667,51.6755,31700.0
2014-03-12 12:40:00,58.79,58.86,58.78,58.85,19600.0,51.6843,51.7458,51.6755,51.737,19600.0
2014-03-12 12:45:00,58.86,58.87,58.82,58.86,21400.0,51.7458,51.7546,51.7106,51.7458,21400.0
2014-03-12 12:50:00,58.85,58.88,58.85,58.87,19000.0,51.737,51.7634,51.737,51.7546,19000.0
2014-03-12 12:55:00,58.87,58.88,58.82,58.84,90500.0,51.7546,51.7634,51.7106,51.7282,90500.0
2014-03-12 13:00:00,58.84,58.85,58.82,58.83,94200.0,51.7282,51.737,51.7106,51.7194,94200.0
2014-03-12 13:05:00,58.83,58.84,58.82,58.83,36100.0,51.7194,51.7282,51.7106,51.7194,36100.0
2014-03-12 13:10:00,58.82,58.84,58.78,58.79,29400.0,51.7106,51.7282,51.6755,51.6843,29400.0
2014-03-12 13:15:00,58.79,58.79,58.77,58.78,30300.0,51.6843,51.6843,51.6667,51.6755,30300.0
2014-03-12 13:20:00,58.77,58.78,58.72,58.72,29900.0,51.6667,51.6755,51.6227,51.6227,29900.0
2014-03-12 13:25:00,58.73,58.75,58.73,58.75,32300.0,51.6315,51.6491,51.6315,51.6491,32300.0
2014-03-12 13:30:00,58.75,58.75,58.73,58.74,21500.0,51.6491,51.6491,51.6315,51.6403,21500.0
2014-03-12 13:35:00,58.75,58.75,58.71,58.74,34900.0,51.6491,51.6491,51.6139,51.6403,34900.0
2014-03-12 13:40:00,58.75,58.76,58.73,58.74,42700.0,51.6491,51.6579,51.6315,51.6403,42700.0
2014-03-12 13:45:00,58.74,58.81,58.74,58.81,19100.0,51.6403,51.7019,51.6403,51.7019,19100.0
2014-03-12 13:50:00,58.81,58.82,58.77,58.78,29300.0,51.7019,51.7106,51.6667,51.6755,29300.0
2014-03-12 13:55:00,58.78,58.78,58.67,58.67,54800.0,51.6755,51.6755,51.5788,51.5788,54800.0
2014-03-12 14:00:00,58.68,58.75,58.67,58.74,35300.0,51.5876,51.6491,51.5788,51.6403,35300.0
2014-03-12 14:05:00,58.75,58.75,58.69,58.7,52200.0,51.6491,51.6491,51.5964,51.6052,52200.0
2014-03-12 14:10:00,58.71,58.76,58.68,58.73,65800.0,51.6139,51.6579,51.5876,51.6315,65800.0
2014-03-12 14:15:00,58.74,58.75,58.7,58.73,37000.0,51.6403,51.6491,51.6052,51.6315,37000.0
2014-03-12 14:20:00,58.73,58.76,58.71,58.73,33100.0,51.6315,51.6579,51.6139,51.6315,33100.0
2014-03-12 14:25:00,58.72,58.76,58.71,58.76,15000.0,51.6227,51.6579,51.6139,51.6579,15000.0
2014-03-12 14:30:00,58.76,58.77,58.75,58.77,26400.0,51.6579,51.6667,51.6491,51.6667,26400.0
2014-03-12 14:35:00,58.77,58.83,58.77,58.82,20100.0,51.6667,51.7194,51.6667,51.7106,20100.0
2014-03-12 14:40:00,58.82,58.83,58.8,58.8,39400.0,51.7106,51.7194,51.6931,51.6931,39400.0
2014-03-12 14:45:00,58.8,58.81,58.78,58.81,22400.0,51.6931,51.7019,51.6755,51.7019,22400.0
2014-03-12 14:50:00,58.8,58.93,58.8,58.92,55000.0,51.6931,51.8074,51.6931,51.7986,55000.0
2014-03-12 14:55:00,58.92,58.92,58.86,58.86,47300.0,51.7986,51.7986,51.7458,51.7458,47300.0
2014-03-12 15:00:00,58.87,58.89,58.83,58.89,34500.0,51.7546,51.7722,51.7194,51.7722,34500.0
2014-03-12 15:05:00,58.9,58.91,58.9,58.91,13800.0,51.781,51.7898,51.781,51.7898,13800.0
2014-03-12 15:10:00,58.9,59.08,58.9,59.08,41500.0,51.781,51.9392,51.781,51.9392,41500.0
2014-03-12 15:15:00,59.07,59.14,59.06,59.12,81000.0,51.9304,51.992,51.9216,51.9744,81000.0
2014-03-12 15:20:00,59.13,59.21,59.09,59.1,76700.0,51.9832,52.0535,51.948,51.9568,76700.0
2014-03-12 15:25:00,59.09,59.1,58.96,58.96,56600.0,51.948,51.9568,51.8337,51.8337,56600.0
2014-03-12 15:30:00,58.97,59.05,58.95,59.05,61600.0,51.8425,51.9129,51.8249,51.9129,61600.0
2014-03-12 15:35:00,59.05,59.17,59.04,59.17,79200.0,51.9129,52.0183,51.9041,52.0183,79200.0
2014-03-12 15:40:00,59.17,59.23,59.12,59.23,68800.0,52.0183,52.0711,51.9744,52.0711,68800.0
2014-03-12 15:45:00,59.23,59.29,59.15,59.27,141000.0,52.0711,52.1238,52.0008,52.1063,141000.0
2014-03-12 15:50:00,59.27,59.39,59.25,59.35,151700.0,52.1063,52.2118,52.0887,52.1766,151700.0
2014-03-12 15:55:00,59.34,59.35,59.21,59.27,260400.0,52.1678,52.1766,52.0535,52.1063,260400.0
2014-03-13 09:30:00,57.9,58.45,57.75,57.96,475300.0,50.9018,51.3854,50.77,50.9546,475300.0
2014-03-13 09:35:00,57.96,58.03,57.6,57.86,503800.0,50.9546,51.0161,50.6381,50.8667,503800.0
2014-03-13 09:40:00,57.85,57.89,57.41,57.45,357200.0,50.8579,50.8931,50.4711,50.5062,357200.0
2014-03-13 09:45:00,57.43,57.65,57.32,57.45,331800.0,50.4887,50.6821,50.3919,50.5062,331800.0
2014-03-13 09:50:00,57.42,57.74,57.26,57.61,287400.0,50.4799,50.7612,50.3392,50.6469,287400.0
2014-03-13 09:55:00,57.62,58.02,57.58,57.96,220700.0,50.6557,51.0073,50.6205,50.9546,220700.0
2014-03-13 10:00:00,57.98,58.3,57.78,58.15,324100.0,50.9722,51.2535,50.7964,51.1216,324100.0
2014-03-13 10:05:00,58.15,58.15,57.9,58.0,231300.0,51.1216,51.1216,50.9018,50.9898,231300.0
2014-03-13 10:10:00,58.02,58.03,57.72,57.75,255900.0,51.0073,51.0161,50.7436,50.77,255900.0
2014-03-13 10:15:00,57.76,58.07,57.65,58.04,213700.0,50.7788,51.0513,50.6821,51.0249,213700.0
2014-03-13 10:20:00,58.04,58.2,57.93,58.0,153700.0,51.0249,51.1656,50.9282,50.9898,153700.0
2014-03-13 10:25:00,57.99,58.02,57.77,57.89,83200.0,50.981,51.0073,50.7876,50.8931,83200.0
2014-03-13 10:30:00,57.89,58.05,57.88,57.99,74400.0,50.8931,51.0337,50.8843,50.981,74400.0
2014-03-13 10:35:00,58.0,58.26,57.96,58.19,186500.0,50.9898,51.2183,50.9546,51.1568,186500.0
2014-03-13 10:40:00,58.19,58.2,58.08,58.09,85300.0,51.1568,51.1656,51.0601,51.0689,85300.0
2014-03-13 10:45:00,58.08,58.1,57.84,57.9,283200.0,51.0601,51.0777,50.8491,50.9018,283200.0
2014-03-13 10:50:00,57.9,58.01,57.86,57.97,98300.0,50.9018,50.9986,50.8667,50.9634,98300.0
2014-03-13 10:55:00,57.96,58.2,57.96,58.02,67700.0,50.9546,51.1656,50.9546,51.0073,67700.0
2014-03-13 11:00:00,58.02,58.09,57.75,57.75,69900.0,51.0073,51.0689,50.77,50.77,69900.0
2014-03-13 11:05:00,57.75,57.93,57.75,57.88,58100.0,50.77,50.9282,50.77,50.8843,58100.0
2014-03-13 11:10:00,57.87,57.94,57.84,57.9,65000.0,50.8755,50.937,50.8491,50.9018,65000.0
2014-03-13 11:15:00,57.9,57.92,57.79,57.82,111100.0,50.9018,50.9194,50.8051,50.8315,111100.0
2014-03-13 11:20:00,57.8,57.81,57.52,57.66,77900.0,50.8139,50.8227,50.5678,50.6909,77900.0
2014-03-13 11:25:00,57.64,57.68,57.51,57.61,45000.0,50.6733,50.7084,50.559,50.6469,45000.0
2014-03-13 11:30:00,57.64,57.74,57.58,57.72,54300.0,50.6733,50.7612,50.6205,50.7436,54300.0
2014-03-13 11:35:00,57.73,57.74,57.59,57.68,37700.0,50.7524,50.7612,50.6293,50.7084,37700.0
2014-03-13 11:40:00,57.69,57.85,57.67,57.74,34600.0,50.7172,50.8579,50.6996,50.7612,34600.0
2014-03-13 11:45:00,57.75,57.89,57.75,57.87,42000.0,50.77,50.8931,50.77,50.8755,42000.0
2014-03-13 11:50:00,57.85,57.94,57.78,57.87,56100.0,50.8579,50.937,50.7964,50.8755,56100.0
2014-03-13 11:55:00,57.87,57.93,57.78,57.87,85700.0,50.8755,50.9282,50.7964,50.8755,85700.0
2014-03-13 12:00:00,57.87,57.9,57.82,57.84,76100.0,50.8755,50.9018,50.8315,50.8491,76100.0
2014-03-13 12:05:00,57.83,57.84,57.69,57.73,73200.0,50.8403,50.8491,50.7172,50.7524,73200.0
2014-03-13 12:10:00,57.72,57.73,57.55,57.55,83200.0,50.7436,50.7524,50.5941,50.5941,83200.0
2014-03-13 12:15:00,57.55,57.58,57.42,57.55,120200.0,50.5941,50.6205,50.4799,50.5941,120200.0
2014-03-13 12:20:00,57.57,57.57,57.33,57.42,87900.0,50.6117,50.6117,50.4007,50.4799,87900.0
2014-03-13 12:25:00,57.4,57.44,57.32,57.4,59700.0,50.4623,50.4974,50.3919,50.4623,59700.0
2014-03-13 12:30:00,57.4,57.46,57.16,57.19,86200.0,50.4623,50.515,50.2513,50.2777,86200.0
2014-03-13 12:35:00,57.19,57.25,57.09,57.23,54500.0,50.2777,50.3304,50.1897,50.3128,54500.0
2014-03-13 12:40:00,57.23,57.35,57.23,57.32,57200.0,50.3128,50.4183,50.3128,50.3919,57200.0
2014-03-13 12:45:00,57.31,57.33,57.26,57.31,32800.0,50.3832,50.4007,50.3392,50.3832,32800.0
2014-03-13 12:50:00,57.31,57.38,57.22,57.32,91100.0,50.3832,50.4447,50.304,50.3919,91100.0
2014-03-13 12:55:00,57.33,57.42,57.31,57.42,58700.0,50.4007,50.4799,50.3832,50.4799,58700.0
2014-03-13 13:00:00,57.41,57.48,57.32,57.39,92700.0,50.4711,50.5326,50.3919,50.4535,92700.0
2014-03-13 13:05:00,57.38,57.45,57.32,57.41,135500.0,50.4447,50.5062,50.3919,50.4711,135500.0
2014-03-13 13:10:00,57.41,57.55,57.41,57.51,208900.0,50.4711,50.5941,50.4711,50.559,208900.0
2014-03-13 13:15:00,57.52,57.66,57.46,57.56,99300.0,50.5678,50.6909,50.515,50.6029,99300.0
2014-03-13 13:20:00,57.56,57.66,57.46,57.49,74500.0,50.6029,50.6909,50.515,50.5414,74500.0
2014-03-13 13:25:00,57.48,57.63,57.42,57.57,62500.0,50.5326,50.6645,50.4799,50.6117,62500.0
2014-03-13 13:30:00,57.57,57.58,57.32,57.43,79300.0,50.6117,50.6205,50.3919,50.4887,79300.0
2014-03-13 13:35:00,57.43,57.44,57.32,57.34,34800.0,50.4887,50.4974,50.3919,50.4095,34800.0
2014-03-13 13:40:00,57.34,57.5,57.34,57.41,22400.0,50.4095,50.5502,50.4095,50.4711,22400.0
2014-03-13 13:45:00,57.41,57.55,57.41,57.48,20300.0,50.4711,50.5941,50.4711,50.5326,20300.0
2014-03-13 13:50:00,57.47,57.62,57.44,57.58,27400.0,50.5238,50.6557,50.4974,50.6205,27400.0
2014-03-13 13:55:00,57.57,57.66,57.55,57.62,42800.0,50.6117,50.6909,50.5941,50.6557,42800.0
2014-03-13 14:00:00,57.62,57.68,57.55,57.59,84700.0,50.6557,50.7084,50.5941,50.6293,84700.0
2014-03-13 14:05:00,57.6,57.6,57.48,57.48,32900.0,50.6381,50.6381,50.5326,50.5326,32900.0
2014-03-13 14:10:00,57.48,57.63,57.48,57.58,18900.0,50.5326,50.6645,50.5326,50.6205,18900.0
2014-03-13 14:15:00,57.58,57.61,57.45,57.54,70500.0,50.6205,50.6469,50.5062,50.5854,70500.0
2014-03-13 14:20:00,57.53,57.59,57.48,57.54,77800.0,50.5766,50.6293,50.5326,50.5854,77800.0
2014-03-13 14:25:00,57.54,57.6,57.5,57.56,51700.0,50.5854,50.6381,50.5502,50.6029,51700.0
2014-03-13 14:30:00,57.56,57.59,57.52,57.58,50700.0,50.6029,50.6293,50.5678,50.6205,50700.0
2014-03-13 14:35:00,57.56,57.57,57.48,57.5,49600.0,50.6029,50.6117,50.5326,50.5502,49600.0
2014-03-13 14:40:00,57.5,57.58,57.5,57.56,31500.0,50.5502,50.6205,50.5502,50.6029,31500.0
2014-03-13 14:45:00,57.57,57.58,57.47,57.51,33100.0,50.6117,50.6205,50.5238,50.559,33100.0
2014-03-13 14:50:00,57.52,57.57,57.27,57.28,98000.0,50.5678,50.6117,50.348,50.3568,98000.0
2014-03-13 14:55:00,57.3,57.31,57.17,57.22,51800.0,50.3744,50.3832,50.2601,50.304,51800.0
2014-03-13 15:00:00,57.22,57.39,57.18,57.28,62400.0,50.304,50.4535,50.2689,50.3568,62400.0
2014-03-13 15:05:00,57.29,57.4,57.27,57.29,117500.0,50.3656,50.4623,50.348,50.3656,117500.0
2014-03-13 15:10:00,57.29,57.4,57.29,57.37,67700.0,50.3656,50.4623,50.3656,50.4359,67700.0
2014-03-13 15:15:00,57.37,57.42,57.36,57.39,46000.0,50.4359,50.4799,50.4271,50.4535,46000.0
2014-03-13 15:20:00,57.36,57.48,57.34,57.38,54700.0,50.4271,50.5326,50.4095,50.4447,54700.0
2014-03-13 15:25:00,57.39,57.55,57.39,57.51,66800.0,50.4535,50.5941,50.4535,50.559,66800.0
2014-03-13 15:30:00,57.5,57.51,57.35,57.37,86900.0,50.5502,50.559,50.4183,50.4359,86900.0
2014-03-13 15:35:00,57.36,57.51,57.36,57.5,51900.0,50.4271,50.559,50.4271,50.5502,51900.0
2014-03-13 15:40:00,57.5,57.57,57.49,57.52,136600.0,50.5502,50.6117,50.5414,50.5678,136600.0
2014-03-13 15:45:00,57.52,57.55,57.42,57.49,128200.0,50.5678,50.5941,50.4799,50.5414,128200.0
2014-03-13 15:50:00,57.5,57.6,57.48,57.58,127900.0,50.5502,50.6381,50.5326,50.6205,127900.0
2014-03-13 15:55:00,57.58,57.78,57.55,57.64,411300.0,50.6205,50.7964,50.5941,50.6733,411300.0
2014-03-14 09:30:00,57.44,57.65,57.42,57.43,67100.0,50.4974,50.6821,50.4799,50.4887,67100.0
2014-03-14 09:35:00,57.43,57.5,57.39,57.5,54700.0,50.4887,50.5502,50.4535,50.5502,54700.0
2014-03-14 09:40:00,57.49,57.76,57.48,57.74,87700.0,50.5414,50.7788,50.5326,50.7612,87700.0
2014-03-14 09:45:00,57.73,57.81,57.7,57.76,97700.0,50.7524,50.8227,50.726,50.7788,97700.0
2014-03-14 09:50:00,57.79,57.84,57.71,57.72,39900.0,50.8051,50.8491,50.7348,50.7436,39900.0
2014-03-14 09:55:00,57.72,57.82,57.64,57.72,69500.0,50.7436,50.8315,50.6733,50.7436,69500.0
2014-03-14 10:00:00,57.72,57.82,57.68,57.71,91800.0,50.7436,50.8315,50.7084,50.7348,91800.0
2014-03-14 10:05:00,57.7,57.79,57.68,57.77,56200.0,50.726,50.8051,50.7084,50.7876,56200.0
2014-03-14 10:10:00,57.75,57.96,57.74,57.95,51600.0,50.77,50.9546,50.7612,50.9458,51600.0
2014-03-14 10:15:00,57.95,58.09,57.93,58.09,44300.0,50.9458,51.0689,50.9282,51.0689,44300.0
2014-03-14 10:20:00,58.08,58.09,57.98,58.0,56200.0,51.0601,51.0689,50.9722,50.9898,56200.0
2014-03-14 10:25:00,58.01,58.03,57.96,58.03,43400.0,50.9986,51.0161,50.9546,51.0161,43400.0
2014-03-14 10:30:00,58.04,58.19,58.04,58.14,86300.0,51.0249,51.1568,51.0249,51.1128,86300.0
2014-03-14 10:35:00,58.15,58.15,57.99,58.01,57600.0,51.1216,51.1216,50.981,50.9986,57600.0
2014-03-14 10:40:00,58.0,58.03,57.96,57.97,44800.0,50.9898,51.0161,50.9546,50.9634,44800.0
2014-03-14 10:45:00,57.97,58.02,57.95,57.96,38400.0,50.9634,51.0073,50.9458,50.9546,38400.0
2014-03-14 10:50:00,57.95,57.98,57.87,57.87,27900.0,50.9458,50.9722,50.8755,50.8755,27900.0
2014-03-14 10:55:00,57.87,58.0,57.85,57.94,36200.0,50.8755,50.9898,50.8579,50.937,36200.0
2014-03-14 11:00:00,57.95,57.98,57.91,57.93,37000.0,50.9458,50.9722,50.9106,50.9282,37000.0
2014-03-14 11:05:00,57.92,57.96,57.87,57.88,254700.0,50.9194,50.9546,50.8755,50.8843,254700.0
2014-03-14 11:10:00,57.88,57.9,57.85,57.85,27100.0,50.8843,50.9018,50.8579,50.8579,27100.0
2014-03-14 11:15:00,57.85,57.85,57.75,57.75,36500.0,50.8579,50.8579,50.77,50.77,36500.0
2014-03-14 11:20:00,57.75,57.9,57.75,57.9,77700.0,50.77,50.9018,50.77,50.9018,77700.0
2014-03-14 11:25:00,57.91,57.93,57.81,57.85,41300.0,50.9106,50.9282,50.8227,50.8579,41300.0
2014-03-14 11:30:00,57.85,57.86,57.78,57.84,51600.0,50.8579,50.8667,50.7964,50.8491,51600.0
2014-03-14 11:35:00,57.84,57.85,57.78,57.85,52200.0,50.8491,50.8579,50.7964,50.8579,52200.0
2014-03-14 11:40:00,57.85,57.87,57.8,57.84,112800.0,50.8579,50.8755,50.8139,50.8491,112800.0
2014-03-14 11:45:00,57.84,57.85,57.75,57.84,81600.0,50.8491,50.8579,50.77,50.8491,81600.0
2014-03-14 11:50:00,57.85,57.85,57.8,57.84,68400.0,50.8579,50.8579,50.8139,50.8491,68400.0
2014-03-14 11:55:00,57.85,57.86,57.8,57.82,43300.0,50.8579,50.8667,50.8139,50.8315,43300.0
2014-03-14 12:00:00,57.82,57.84,57.77,57.82,34200.0,50.8315,50.8491,50.7876,50.8315,34200.0
2014-03-14 12:05:00,57.82,57.85,57.8,57.83,34300.0,50.8315,50.8579,50.8139,50.8403,34300.0
2014-03-14 12:10:00,57.82,57.83,57.75,57.75,74300.0,50.8315,50.8403,50.77,50.77,74300.0
2014-03-14 12:15:00,57.75,57.75,57.69,57.72,48400.0,50.77,50.77,50.7172,50.7436,48400.0
2014-03-14 12:20:00,57.71,57.75,57.67,57.75,37700.0,50.7348,50.77,50.6996,50.77,37700.0
2014-03-14 12:25:00,57.75,57.77,57.65,57.65,54600.0,50.77,50.7876,50.6821,50.6821,54600.0
2014-03-14 12:30:00,57.65,57.65,57.51,57.51,54000.0,50.6821,50.6821,50.559,50.559,54000.0
2014-03-14 12:35:00,57.5,57.54,57.49,57.52,58300.0,50.5502,50.5854,50.5414,50.5678,58300.0
2014-03-14 12:40:00,57.51,57.68,57.51,57.66,85000.0,50.559,50.7084,50.559,50.6909,85000.0
2014-03-14 12:45:00,57.66,57.66,57.55,57.59,32100.0,50.6909,50.6909,50.5941,50.6293,32100.0
2014-03-14 12:50:00,57.6,57.65,57.59,57.59,25100.0,50.6381,50.6821,50.6293,50.6293,25100.0
2014-03-14 12:55:00,57.6,57.79,57.6,57.79,55200.0,50.6381,50.8051,50.6381,50.8051,55200.0
2014-03-14 13:00:00,57.78,57.79,57.74,57.74,35500.0,50.7964,50.8051,50.7612,50.7612,35500.0
2014-03-14 13:05:00,57.75,57.76,57.7,57.71,29400.0,50.77,50.7788,50.726,50.7348,29400.0
2014-03-14 13:10:00,57.69,57.71,57.67,57.67,26600.0,50.7172,50.7348,50.6996,50.6996,26600.0
2014-03-14 13:15:00,57.66,57.66,57.61,57.62,19800.0,50.6909,50.6909,50.6469,50.6557,19800.0
2014-03-14 13:20:00,57.62,57.67,57.61,57.62,40800.0,50.6557,50.6996,50.6469,50.6557,40800.0
2014-03-14 13:25:00,57.63,57.66,57.6,57.63,54700.0,50.6645,50.6909,50.6381,50.6645,54700.0
2014-03-14 13:30:00,57.63,57.64,57.57,57.58,20300.0,50.6645,50.6733,50.6117,50.6205,20300.0
2014-03-14 13:35:00,57.57,57.6,57.53,57.59,143000.0,50.6117,50.6381,50.5766,50.6293,143000.0
2014-03-14 13:40:00,57.6,57.6,57.47,57.53,62500.0,50.6381,50.6381,50.5238,50.5766,62500.0
2014-03-14 13:45:00,57.53,57.53,57.45,57.48,46100.0,50.5766,50.5766,50.5062,50.5326,46100.0
2014-03-14 13:50:00,57.48,57.54,57.45,57.46,52000.0,50.5326,50.5854,50.5062,50.515,52000.0
2014-03-14 13:55:00,57.47,57.57,57.45,57.48,48800.0,50.5238,50.6117,50.5062,50.5326,48800.0
2014-03-14 14:00:00,57.48,57.48,57.45,57.45,19100.0,50.5326,50.5326,50.5062,50.5062,19100.0
2014-03-14 14:05:00,57.45,57.46,57.39,57.39,39900.0,50.5062,50.515,50.4535,50.4535,39900.0
2014-03-14 14:10:00,57.38,57.39,57.28,57.37,79300.0,50.4447,50.4535,50.3568,50.4359,79300.0
2014-03-14 14:15:00,57.37,57.41,57.36,57.37,27700.0,50.4359,50.4711,50.4271,50.4359,27700.0
2014-03-14 14:20:00,57.36,57.42,57.36,57.4,31900.0,50.4271,50.4799,50.4271,50.4623,31900.0
2014-03-14 14:25:00,57.4,57.41,57.35,57.4,52800.0,50.4623,50.4711,50.4183,50.4623,52800.0
2014-03-14 14:30:00,57.39,57.4,57.35,57.37,41800.0,50.4535,50.4623,50.4183,50.4359,41800.0
2014-03-14 14:35:00,57.37,57.38,57.26,57.26,36500.0,50.4359,50.4447,50.3392,50.3392,36500.0
2014-03-14 14:40:00,57.27,57.3,57.26,57.3,52600.0,50.348,50.3744,50.3392,50.3744,52600.0
2014-03-14 14:45:00,57.29,57.31,57.24,57.24,38700.0,50.3656,50.3832,50.3216,50.3216,38700.0
2014-03-14 14:50:00,57.25,57.26,57.16,57.17,52900.0,50.3304,50.3392,50.2513,50.2601,52900.0
2014-03-14 14:55:00,57.16,57.19,57.14,57.14,42400.0,50.2513,50.2777,50.2337,50.2337,42400.0
2014-03-14 15:00:00,57.14,57.4,57.14,57.35,93700.0,50.2337,50.4623,50.2337,50.4183,93700.0
2014-03-14 15:05:00,57.35,57.35,57.23,57.27,67400.0,50.4183,50.4183,50.3128,50.348,67400.0
2014-03-14 15:10:00,57.27,57.43,57.26,57.37,55700.0,50.348,50.4887,50.3392,50.4359,55700.0
2014-03-14 15:15:00,57.36,57.41,57.35,57.39,68400.0,50.4271,50.4711,50.4183,50.4535,68400.0
2014-03-14 15:20:00,57.39,57.49,57.38,57.38,99200.0,50.4535,50.5414,50.4447,50.4447,99200.0
2014-03-14 15:25:00,57.37,57.39,57.26,57.26,50800.0,50.4359,50.4535,50.3392,50.3392,50800.0
2014-03-14 15:30:00,57.25,57.38,57.25,57.34,67400.0,50.3304,50.4447,50.3304,50.4095,67400.0
2014-03-14 15:35:00,57.34,57.34,57.23,57.25,59000.0,50.4095,50.4095,50.3128,50.3304,59000.0
2014-03-14 15:40:00,57.25,57.35,57.24,57.29,93200.0,50.3304,50.4183,50.3216,50.3656,93200.0
2014-03-14 15:45:00,57.3,57.3,57.14,57.14,127500.0,50.3744,50.3744,50.2337,50.2337,127500.0
2014-03-14 15:50:00,57.14,57.2,57.13,57.13,141300.0,50.2337,50.2865,50.2249,50.2249,141300.0
2014-03-14 15:55:00,57.14,57.25,57.11,57.19,205200.0,50.2337,50.3304,50.2073,50.2777,205200.0
2014-03-17 09:30:00,57.29,57.53,57.23,57.31,62900.0,50.3656,50.5766,50.3128,50.3832,62900.0
2014-03-17 09:35:00,57.32,57.42,57.21,57.36,174000.0,50.3919,50.4799,50.2952,50.4271,174000.0
2014-03-17 09:40:00,57.36,57.39,57.14,57.27,145800.0,50.4271,50.4535,50.2337,50.348,145800.0
2014-03-17 09:45:00,57.28,57.42,57.27,57.34,79600.0,50.3568,50.4799,50.348,50.4095,79600.0
2014-03-17 09:50:00,57.31,57.36,57.29,57.31,34000.0,50.3832,50.4271,50.3656,50.3832,34000.0
2014-03-17 09:55:00,57.31,57.49,57.31,57.39,61000.0,50.3832,50.5414,50.3832,50.4535,61000.0
2014-03-17 10:00:00,57.38,57.63,57.37,57.52,70000.0,50.4447,50.6645,50.4359,50.5678,70000.0
2014-03-17 10:05:00,57.53,57.68,57.5,57.58,71600.0,50.5766,50.7084,50.5502,50.6205,71600.0
2014-03-17 10:10:00,57.58,57.65,57.37,57.37,46800.0,50.6205,50.6821,50.4359,50.4359,46800.0
2014-03-17 10:15:00,57.37,57.58,57.36,57.54,105100.0,50.4359,50.6205,50.4271,50.5854,105100.0
2014-03-17 10:20:00,57.54,57.56,57.44,57.45,69000.0,50.5854,50.6029,50.4974,50.5062,69000.0
2014-03-17 10:25:00,57.46,57.48,57.4,57.44,34300.0,50.515,50.5326,50.4623,50.4974,34300.0
2014-03-17 10:30:00,57.43,57.58,57.43,57.58,61800.0,50.4887,50.6205,50.4887,50.6205,61800.0
2014-03-17 10:35:00,57.58,57.64,57.5,57.55,90300.0,50.6205,50.6733,50.5502,50.5941,90300.0
2014-03-17 10:40:00,57.56,57.6,57.52,57.52,42700.0,50.6029,50.6381,50.5678,50.5678,42700.0
2014-03-17 10:45:00,57.52,57.58,57.46,57.55,78800.0,50.5678,50.6205,50.515,50.5941,78800.0
2014-03-17 10:50:00,57.55,57.6,57.44,57.44,45400.0,50.5941,50.6381,50.4974,50.4974,45400.0
2014-03-17 10:55:00,57.44,57.5,57.41,57.44,45900.0,50.4974,50.5502,50.4711,50.4974,45900.0
2014-03-17 11:00:00,57.44,57.47,57.43,57.44,50200.0,50.4974,50.5238,50.4887,50.4974,50200.0
2014-03-17 11:05:00,57.44,57.48,57.42,57.48,39500.0,50.4974,50.5326,50.4799,50.5326,39500.0
2014-03-17 11:10:00,57.49,57.51,57.46,57.48,33600.0,50.5414,50.559,50.515,50.5326,33600.0
2014-03-17 11:15:00,57.48,57.5,57.46,57.49,22800.0,50.5326,50.5502,50.515,50.5414,22800.0
2014-03-17 11:20:00,57.49,57.52,57.45,57.49,49800.0,50.5414,50.5678,50.5062,50.5414,49800.0
2014-03-17 11:25:00,57.49,57.49,57.42,57.46,34300.0,50.5414,50.5414,50.4799,50.515,34300.0
2014-03-17 11:30:00,57.46,57.47,57.42,57.45,21200.0,50.515,50.5238,50.4799,50.5062,21200.0
2014-03-17 11:35:00,57.45,57.45,57.4,57.41,25900.0,50.5062,50.5062,50.4623,50.4711,25900.0
2014-03-17 11:40:00,57.42,57.5,57.4,57.46,25000.0,50.4799,50.5502,50.4623,50.515,25000.0
2014-03-17 11:45:00,57.46,57.5,57.42,57.5,59300.0,50.515,50.5502,50.4799,50.5502,59300.0
2014-03-17 11:50:00,57.5,57.53,57.46,57.53,36200.0,50.5502,50.5766,50.515,50.5766,36200.0
2014-03-17 11:55:00,57.54,57.63,57.49,57.52,47800.0,50.5854,50.6645,50.5414,50.5678,47800.0
2014-03-17 12:00:00,57.52,57.61,57.51,57.58,51800.0,50.5678,50.6469,50.559,50.6205,51800.0
2014-03-17 12:05:00,57.58,57.71,57.58,57.69,44200.0,50.6205,50.7348,50.6205,50.7172,44200.0
2014-03-17 12:10:00,57.68,57.69,57.63,57.69,36400.0,50.7084,50.7172,50.6645,50.7172,36400.0
2014-03-17 12:15:00,57.69,57.71,57.64,57.64,74100.0,50.7172,50.7348,50.6733,50.6733,74100.0
2014-03-17 12:20:00,57.63,57.72,57.63,57.69,93100.0,50.6645,50.7436,50.6645,50.7172,93100.0
2014-03-17 12:25:00,57.69,57.69,57.65,57.65,33600.0,50.7172,50.7172,50.6821,50.6821,33600.0
2014-03-17 12:30:00,57.66,57.71,57.65,57.71,49400.0,50.6909,50.7348,50.6821,50.7348,49400.0
2014-03-17 12:35:00,57.71,57.76,57.7,57.74,47600.0,50.7348,50.7788,50.726,50.7612,47600.0
2014-03-17 12:40:00,57.75,57.83,57.75,57.82,85200.0,50.77,50.8403,50.77,50.8315,85200.0
2014-03-17 12:45:00,57.82,57.84,57.76,57.77,29000.0,50.8315,50.8491,50.7788,50.7876,29000.0
2014-03-17 12:50:00,57.78,57.78,57.72,57.75,32500.0,50.7964,50.7964,50.7436,50.77,32500.0
2014-03-17 12:55:00,57.75,57.78,57.73,57.76,47700.0,50.77,50.7964,50.7524,50.7788,47700.0
2014-03-17 13:00:00,57.77,57.88,57.77,57.87,47800.0,50.7876,50.8843,50.7876,50.8755,47800.0
2014-03-17 13:05:00,57.87,57.92,57.79,57.82,80600.0,50.8755,50.9194,50.8051,50.8315,80600.0
2014-03-17 13:10:00,57.83,57.83,57.75,57.77,44500.0,50.8403,50.8403,50.77,50.7876,44500.0
2014-03-17 13:15:00,57.77,57.81,57.73,57.8,21300.0,50.7876,50.8227,50.7524,50.8139,21300.0
2014-03-17 13:20:00,57.81,57.85,57.79,57.84,49100.0,50.8227,50.8579,50.8051,50.8491,49100.0
2014-03-17 13:25:00,57.84,57.85,57.79,57.81,31800.0,50.8491,50.8579,50.8051,50.8227,31800.0
2014-03-17 13:30:00,57.8,57.84,57.79,57.84,49500.0,50.8139,50.8491,50.8051,50.8491,49500.0
2014-03-17 13:35:00,57.85,57.86,57.8,57.8,34100.0,50.8579,50.8667,50.8139,50.8139,34100.0
2014-03-17 13:40:00,57.8,57.82,57.8,57.81,19500.0,50.8139,50.8315,50.8139,50.8227,19500.0
2014-03-17 13:45:00,57.82,57.84,57.78,57.79,78000.0,50.8315,50.8491,50.7964,50.8051,78000.0
2014-03-17 13:50:00,57.79,57.79,57.71,57.74,41500.0,50.8051,50.8051,50.7348,50.7612,41500.0
2014-03-17 13:55:00,57.74,57.79,57.73,57.77,28900.0,50.7612,50.8051,50.7524,50.7876,28900.0
2014-03-17 14:00:00,57.76,57.92,57.76,57.91,48100.0,50.7788,50.9194,50.7788,50.9106,48100.0
2014-03-17 14:05:00,57.91,57.92,57.86,57.86,33800.0,50.9106,50.9194,50.8667,50.8667,33800.0
2014-03-17 14:10:00,57.85,57.91,57.79,57.91,49300.0,50.8579,50.9106,50.8051,50.9106,49300.0
2014-03-17 14:15:00,57.92,57.92,57.88,57.89,25200.0,50.9194,50.9194,50.8843,50.8931,25200.0
2014-03-17 14:20:00,57.9,57.99,57.9,57.99,61400.0,50.9018,50.981,50.9018,50.981,61400.0
2014-03-17 14:25:00,57.99,58.0,57.91,57.91,62800.0,50.981,50.9898,50.9106,50.9106,62800.0
2014-03-17 14:30:00,57.91,57.94,57.91,57.92,21700.0,50.9106,50.937,50.9106,50.9194,21700.0
2014-03-17 14:35:00,57.92,57.95,57.89,57.89,38800.0,50.9194,50.9458,50.8931,50.8931,38800.0
2014-03-17 14:40:00,57.9,57.94,57.86,57.91,77000.0,50.9018,50.937,50.8667,50.9106,77000.0
2014-03-17 14:45:00,57.91,57.96,57.9,57.92,54500.0,50.9106,50.9546,50.9018,50.9194,54500.0
2014-03-17 14:50:00,57.93,57.95,57.91,57.93,100700.0,50.9282,50.9458,50.9106,50.9282,100700.0
2014-03-17 14:55:00,57.93,57.93,57.86,57.89,61100.0,50.9282,50.9282,50.8667,50.8931,61100.0
2014-03-17 15:00:00,57.89,57.93,57.88,57.92,34400.0,50.8931,50.9282,50.8843,50.9194,34400.0
2014-03-17 15:05:00,57.91,57.96,57.91,57.94,75100.0,50.9106,50.9546,50.9106,50.937,75100.0
2014-03-17 15:10:00,57.93,57.96,57.91,57.95,47300.0,50.9282,50.9546,50.9106,50.9458,47300.0
2014-03-17 15:15:00,57.96,57.96,57.86,57.89,80300.0,50.9546,50.9546,50.8667,50.8931,80300.0
2014-03-17 15:20:00,57.9,57.92,57.88,57.91,69900.0,50.9018,50.9194,50.8843,50.9106,69900.0
2014-03-17 15:25:00,57.91,57.91,57.81,57.82,47300.0,50.9106,50.9106,50.8227,50.8315,47300.0
2014-03-17 15:30:00,57.83,57.84,57.81,57.83,45600.0,50.8403,50.8491,50.8227,50.8403,45600.0
2014-03-17 15:35:00,57.83,57.9,57.82,57.83,115600.0,50.8403,50.9018,50.8315,50.8403,115600.0
2014-03-17 15:40:00,57.84,57.86,57.81,57.82,65200.0,50.8491,50.8667,50.8227,50.8315,65200.0
2014-03-17 15:45:00,57.83,57.84,57.79,57.81,139500.0,50.8403,50.8491,50.8051,50.8227,139500.0
2014-03-17 15:50:00,57.81,57.85,57.75,57.76,124100.0,50.8227,50.8579,50.77,50.7788,124100.0
2014-03-17 15:55:00,57.76,57.76,57.7,57.73,150200.0,50.7788,50.7788,50.726,50.7524,150200.0
2014-03-18 09:30:00,57.73,58.01,57.72,57.8,43200.0,50.7524,50.9986,50.7436,50.8139,43200.0
2014-03-18 09:35:00,57.79,57.96,57.7,57.94,42500.0,50.8051,50.9546,50.726,50.937,42500.0
2014-03-18 09:40:00,57.96,58.0,57.67,57.69,95800.0,50.9546,50.9898,50.6996,50.7172,95800.0
2014-03-18 09:45:00,57.69,57.87,57.65,57.84,40100.0,50.7172,50.8755,50.6821,50.8491,40100.0
2014-03-18 09:50:00,57.84,57.95,57.79,57.88,21000.0,50.8491,50.9458,50.8051,50.8843,21000.0
2014-03-18 09:55:00,57.89,57.98,57.84,57.96,30800.0,50.8931,50.9722,50.8491,50.9546,30800.0
2014-03-18 10:00:00,57.98,58.0,57.94,57.94,31600.0,50.9722,50.9898,50.937,50.937,31600.0
2014-03-18 10:05:00,57.94,57.94,57.76,57.9,24500.0,50.937,50.937,50.7788,50.9018,24500.0
2014-03-18 10:10:00,57.93,57.99,57.83,57.85,30800.0,50.9282,50.981,50.8403,50.8579,30800.0
2014-03-18 10:15:00,57.85,57.96,57.81,57.95,55300.0,50.8579,50.9546,50.8227,50.9458,55300.0
2014-03-18 10:20:00,57.96,57.98,57.91,57.92,46500.0,50.9546,50.9722,50.9106,50.9194,46500.0
2014-03-18 10:25:00,57.92,58.01,57.92,58.01,26700.0,50.9194,50.9986,50.9194,50.9986,26700.0
2014-03-18 10:30:00,58.02,58.1,58.01,58.07,139200.0,51.0073,51.0777,50.9986,51.0513,139200.0
2014-03-18 10:35:00,58.07,58.08,58.0,58.01,25500.0,51.0513,51.0601,50.9898,50.9986,25500.0
2014-03-18 10:40:00,58.0,58.0,57.92,57.97,84800.0,50.9898,50.9898,50.9194,50.9634,84800.0
2014-03-18 10:45:00,57.98,58.02,57.89,57.89,21400.0,50.9722,51.0073,50.8931,50.8931,21400.0
2014-03-18 10:50:00,57.89,57.91,57.81,57.88,39700.0,50.8931,50.9106,50.8227,50.8843,39700.0
2014-03-18 10:55:00,57.88,57.89,57.8,57.81,47200.0,50.8843,50.8931,50.8139,50.8227,47200.0
2014-03-18 11:00:00,57.82,57.86,57.8,57.82,97800.0,50.8315,50.8667,50.8139,50.8315,97800.0
2014-03-18 11:05:00,57.82,57.85,57.77,57.77,49000.0,50.8315,50.8579,50.7876,50.7876,49000.0
2014-03-18 11:10:00,57.78,57.83,57.76,57.82,34300.0,50.7964,50.8403,50.7788,50.8315,34300.0
2014-03-18 11:15:00,57.83,57.85,57.77,57.8,34800.0,50.8403,50.8579,50.7876,50.8139,34800.0
2014-03-18 11:20:00,57.8,57.82,57.73,57.75,31700.0,50.8139,50.8315,50.7524,50.77,31700.0
2014-03-18 11:25:00,57.76,57.77,57.7,57.72,18900.0,50.7788,50.7876,50.726,50.7436,18900.0
2014-03-18 11:30:00,57.73,57.81,57.73,57.8,21700.0,50.7524,50.8227,50.7524,50.8139,21700.0
2014-03-18 11:35:00,57.8,57.83,57.8,57.82,12800.0,50.8139,50.8403,50.8139,50.8315,12800.0
2014-03-18 11:40:00,57.81,57.82,57.68,57.7,20200.0,50.8227,50.8315,50.7084,50.726,20200.0
2014-03-18 11:45:00,57.7,57.73,57.64,57.65,28400.0,50.726,50.7524,50.6733,50.6821,28400.0
2014-03-18 11:50:00,57.65,57.72,57.65,57.71,46200.0,50.6821,50.7436,50.6821,50.7348,46200.0
2014-03-18 11:55:00,57.7,57.83,57.66,57.8,58100.0,50.726,50.8403,50.6909,50.8139,58100.0
2014-03-18 12:00:00,57.8,57.83,57.8,57.82,33200.0,50.8139,50.8403,50.8139,50.8315,33200.0
2014-03-18 12:05:00,57.83,57.89,57.79,57.86,36900.0,50.8403,50.8931,50.8051,50.8667,36900.0
2014-03-18 12:10:00,57.85,57.92,57.85,57.9,25500.0,50.8579,50.9194,50.8579,50.9018,25500.0
2014-03-18 12:15:00,57.89,57.92,57.86,57.87,16900.0,50.8931,50.9194,50.8667,50.8755,16900.0
2014-03-18 12:20:00,57.86,57.86,57.77,57.78,48800.0,50.8667,50.8667,50.7876,50.7964,48800.0
2014-03-18 12:25:00,57.78,57.79,57.72,57.72,23600.0,50.7964,50.8051,50.7436,50.7436,23600.0
2014-03-18 12:30:00,57.73,57.77,57.71,57.75,22400.0,50.7524,50.7876,50.7348,50.77,22400.0
2014-03-18 12:35:00,57.73,57.78,57.71,57.75,18000.0,50.7524,50.7964,50.7348,50.77,18000.0
2014-03-18 12:40:00,57.75,57.76,57.66,57.69,17500.0,50.77,50.7788,50.6909,50.7172,17500.0
2014-03-18 12:45:00,57.7,57.81,57.69,57.79,19100.0,50.726,50.8227,50.7172,50.8051,19100.0
2014-03-18 12:50:00,57.79,57.83,57.76,57.81,22200.0,50.8051,50.8403,50.7788,50.8227,22200.0
2014-03-18 12:55:00,57.81,57.88,57.8,57.88,36100.0,50.8227,50.8843,50.8139,50.8843,36100.0
2014-03-18 13:00:00,57.88,57.89,57.8,57.8,19300.0,50.8843,50.8931,50.8139,50.8139,19300.0
2014-03-18 13:05:00,57.8,57.85,57.8,57.85,27800.0,50.8139,50.8579,50.8139,50.8579,27800.0
2014-03-18 13:10:00,57.85,57.89,57.84,57.86,18600.0,50.8579,50.8931,50.8491,50.8667,18600.0
2014-03-18 13:15:00,57.86,57.87,57.84,57.85,16000.0,50.8667,50.8755,50.8491,50.8579,16000.0
2014-03-18 13:20:00,57.85,57.86,57.83,57.86,27100.0,50.8579,50.8667,50.8403,50.8667,27100.0
2014-03-18 13:25:00,57.87,57.88,57.85,57.86,24500.0,50.8755,50.8843,50.8579,50.8667,24500.0
2014-03-18 13:30:00,57.85,57.87,57.84,57.85,23300.0,50.8579,50.8755,50.8491,50.8579,23300.0
2014-03-18 13:35:00,57.85,57.88,57.84,57.84,20800.0,50.8579,50.8843,50.8491,50.8491,20800.0
2014-03-18 13:40:00,57.85,57.93,57.84,57.93,26500.0,50.8579,50.9282,50.8491,50.9282,26500.0
2014-03-18 13:45:00,57.93,57.93,57.84,57.85,24600.0,50.9282,50.9282,50.8491,50.8579,24600.0
2014-03-18 13:50:00,57.84,57.91,57.83,57.83,25200.0,50.8491,50.9106,50.8403,50.8403,25200.0
2014-03-18 13:55:00,57.84,57.86,57.83,57.86,56800.0,50.8491,50.8667,50.8403,50.8667,56800.0
2014-03-18 14:00:00,57.87,57.92,57.87,57.92,26600.0,50.8755,50.9194,50.8755,50.9194,26600.0
2014-03-18 14:05:00,57.93,58.0,57.93,57.99,22400.0,50.9282,50.9898,50.9282,50.981,22400.0
2014-03-18 14:10:00,58.0,58.04,57.95,57.96,34500.0,50.9898,51.0249,50.9458,50.9546,34500.0
2014-03-18 14:15:00,57.96,58.0,57.96,57.96,22400.0,50.9546,50.9898,50.9546,50.9546,22400.0
2014-03-18 14:20:00,57.97,58.02,57.96,58.0,24200.0,50.9634,51.0073,50.9546,50.9898,24200.0
2014-03-18 14:25:00,57.99,58.05,57.97,58.03,76300.0,50.981,51.0337,50.9634,51.0161,76300.0
2014-03-18 14:30:00,58.03,58.08,58.03,58.05,43300.0,51.0161,51.0601,51.0161,51.0337,43300.0
2014-03-18 14:35:00,58.05,58.08,57.98,57.99,91500.0,51.0337,51.0601,50.9722,50.981,91500.0
2014-03-18 14:40:00,57.98,58.02,57.95,58.0,36100.0,50.9722,51.0073,50.9458,50.9898,36100.0
2014-03-18 14:45:00,58.0,58.1,58.0,58.07,33000.0,50.9898,51.0777,50.9898,51.0513,33000.0
2014-03-18 14:50:00,58.07,58.1,58.06,58.09,34400.0,51.0513,51.0777,51.0425,51.0689,34400.0
2014-03-18 14:55:00,58.09,58.1,58.05,58.05,29300.0,51.0689,51.0777,51.0337,51.0337,29300.0
2014-03-18 15:00:00,58.05,58.12,58.05,58.08,37100.0,51.0337,51.0953,51.0337,51.0601,37100.0
2014-03-18 15:05:00,58.08,58.12,58.05,58.08,26200.0,51.0601,51.0953,51.0337,51.0601,26200.0
2014-03-18 15:10:00,58.09,58.11,58.06,58.07,133100.0,51.0689,51.0865,51.0425,51.0513,133100.0
2014-03-18 15:15:00,58.07,58.08,58.01,58.01,48400.0,51.0513,51.0601,50.9986,50.9986,48400.0
2014-03-18 15:20:00,58.02,58.04,57.97,58.02,51300.0,51.0073,51.0249,50.9634,51.0073,51300.0
2014-03-18 15:25:00,58.03,58.03,57.99,58.02,39900.0,51.0161,51.0161,50.981,51.0073,39900.0
2014-03-18 15:30:00,58.02,58.02,57.98,58.01,49000.0,51.0073,51.0073,50.9722,50.9986,49000.0
2014-03-18 15:35:00,58.01,58.04,58.0,58.02,57000.0,50.9986,51.0249,50.9898,51.0073,57000.0
2014-03-18 15:40:00,58.01,58.01,57.92,57.96,76600.0,50.9986,50.9986,50.9194,50.9546,76600.0
2014-03-18 15:45:00,57.96,57.96,57.89,57.9,106700.0,50.9546,50.9546,50.8931,50.9018,106700.0
2014-03-18 15:50:00,57.91,57.94,57.89,57.9,93300.0,50.9106,50.937,50.8931,50.9018,93300.0
2014-03-18 15:55:00,57.91,57.94,57.88,57.89,103200.0,50.9106,50.937,50.8843,50.8931,103200.0
2014-03-19 09:30:00,57.82,58.14,57.82,58.01,33400.0,50.8315,51.1128,50.8315,50.9986,33400.0
2014-03-19 09:35:00,58.01,58.02,57.79,57.91,40500.0,50.9986,51.0073,50.8051,50.9106,40500.0
2014-03-19 09:40:00,57.9,57.92,57.82,57.85,31100.0,50.9018,50.9194,50.8315,50.8579,31100.0
2014-03-19 09:45:00,57.85,58.04,57.8,58.02,52700.0,50.8579,51.0249,50.8139,51.0073,52700.0
2014-03-19 09:50:00,58.01,58.05,58.0,58.05,93700.0,50.9986,51.0337,50.9898,51.0337,93700.0
2014-03-19 09:55:00,58.05,58.11,58.05,58.06,85900.0,51.0337,51.0865,51.0337,51.0425,85900.0
2014-03-19 10:00:00,58.09,58.1,58.04,58.1,21700.0,51.0689,51.0777,51.0249,51.0777,21700.0
2014-03-19 10:05:00,58.09,58.12,58.03,58.09,435300.0,51.0689,51.0953,51.0161,51.0689,435300.0
2014-03-19 10:10:00,58.08,58.15,58.01,58.15,28600.0,51.0601,51.1216,50.9986,51.1216,28600.0
2014-03-19 10:15:00,58.15,58.22,58.14,58.21,24100.0,51.1216,51.1832,51.1128,51.1744,24100.0
2014-03-19 10:20:00,58.21,58.24,58.16,58.16,18300.0,51.1744,51.2008,51.1304,51.1304,18300.0
2014-03-19 10:25:00,58.15,58.25,58.13,58.24,21300.0,51.1216,51.2095,51.104,51.2008,21300.0
2014-03-19 10:30:00,58.22,58.26,58.15,58.16,39100.0,51.1832,51.2183,51.1216,51.1304,39100.0
2014-03-19 10:35:00,58.15,58.16,58.05,58.11,155200.0,51.1216,51.1304,51.0337,51.0865,155200.0
2014-03-19 10:40:00,58.11,58.13,58.09,58.1,16400.0,51.0865,51.104,51.0689,51.0777,16400.0
2014-03-19 10:45:00,58.1,58.12,58.04,58.04,122300.0,51.0777,51.0953,51.0249,51.0249,122300.0
2014-03-19 10:50:00,58.04,58.09,58.04,58.09,23400.0,51.0249,51.0689,51.0249,51.0689,23400.0
2014-03-19 10:55:00,58.09,58.11,58.05,58.05,27300.0,51.0689,51.0865,51.0337,51.0337,27300.0
2014-03-19 11:00:00,58.06,58.11,58.05,58.09,20600.0,51.0425,51.0865,51.0337,51.0689,20600.0
2014-03-19 11:05:00,58.07,58.08,58.02,58.06,30100.0,51.0513,51.0601,51.0073,51.0425,30100.0
2014-03-19 11:10:00,58.05,58.07,58.02,58.02,21200.0,51.0337,51.0513,51.0073,51.0073,21200.0
2014-03-19 11:15:00,58.03,58.06,58.02,58.04,12700.0,51.0161,51.0425,51.0073,51.0249,12700.0
2014-03-19 11:20:00,58.03,58.04,58.0,58.03,21200.0,51.0161,51.0249,50.9898,51.0161,21200.0
2014-03-19 11:25:00,58.03,58.03,58.0,58.01,13000.0,51.0161,51.0161,50.9898,50.9986,13000.0
2014-03-19 11:30:00,58.01,58.02,58.0,58.02,23600.0,50.9986,51.0073,50.9898,51.0073,23600.0
2014-03-19 11:35:00,58.02,58.04,58.01,58.03,23500.0,51.0073,51.0249,50.9986,51.0161,23500.0
2014-03-19 11:40:00,58.02,58.04,58.0,58.02,11700.0,51.0073,51.0249,50.9898,51.0073,11700.0
2014-03-19 11:45:00,58.02,58.02,58.0,58.0,14000.0,51.0073,51.0073,50.9898,50.9898,14000.0
2014-03-19 11:50:00,58.01,58.01,58.0,58.0,8400.0,50.9986,50.9986,50.9898,50.9898,8400.0
2014-03-19 11:55:00,58.0,58.01,58.0,58.01,6500.0,50.9898,50.9986,50.9898,50.9986,6500.0
2014-03-19 12:00:00,58.01,58.01,58.0,58.01,7300.0,50.9986,50.9986,50.9898,50.9986,7300.0
2014-03-19 12:05:00,58.01,58.01,58.0,58.0,7100.0,50.9986,50.9986,50.9898,50.9898,7100.0
2014-03-19 12:10:00,58.01,58.01,58.0,58.01,6500.0,50.9986,50.9986,50.9898,50.9986,6500.0
2014-03-19 12:15:00,58.01,58.04,58.0,58.01,107200.0,50.9986,51.0249,50.9898,50.9986,107200.0
2014-03-19 12:20:00,58.01,58.02,58.0,58.01,31800.0,50.9986,51.0073,50.9898,50.9986,31800.0
2014-03-19 12:25:00,58.01,58.02,58.0,58.0,30000.0,50.9986,51.0073,50.9898,50.9898,30000.0
2014-03-19 12:30:00,58.0,58.03,58.0,58.0,19300.0,50.9898,51.0161,50.9898,50.9898,19300.0
2014-03-19 12:35:00,58.0,58.02,58.0,58.01,23600.0,50.9898,51.0073,50.9898,50.9986,23600.0
2014-03-19 12:40:00,58.02,58.02,57.89,57.9,43300.0,51.0073,51.0073,50.8931,50.9018,43300.0
2014-03-19 12:45:00,57.9,57.9,57.85,57.85,32800.0,50.9018,50.9018,50.8579,50.8579,32800.0
2014-03-19 12:50:00,57.86,57.88,57.85,57.88,37400.0,50.8667,50.8843,50.8579,50.8843,37400.0
2014-03-19 12:55:00,57.88,58.0,57.88,57.98,56900.0,50.8843,50.9898,50.8843,50.9722,56900.0
2014-03-19 13:00:00,57.96,57.97,57.9,57.9,22600.0,50.9546,50.9634,50.9018,50.9018,22600.0
2014-03-19 13:05:00,57.9,57.91,57.87,57.87,17300.0,50.9018,50.9106,50.8755,50.8755,17300.0
2014-03-19 13:10:00,57.86,57.87,57.84,57.86,21700.0,50.8667,50.8755,50.8491,50.8667,21700.0
2014-03-19 13:15:00,57.86,57.88,57.83,57.86,19900.0,50.8667,50.8843,50.8403,50.8667,19900.0
2014-03-19 13:20:00,57.86,57.92,57.86,57.91,15000.0,50.8667,50.9194,50.8667,50.9106,15000.0
2014-03-19 13:25:00,57.91,57.94,57.9,57.94,5200.0,50.9106,50.937,50.9018,50.937,5200.0
2014-03-19 13:30:00,57.94,57.96,57.94,57.96,19600.0,50.937,50.9546,50.937,50.9546,19600.0
2014-03-19 13:35:00,57.96,57.97,57.95,57.97,22400.0,50.9546,50.9634,50.9458,50.9634,22400.0
2014-03-19 13:40:00,57.96,57.97,57.93,57.94,31500.0,50.9546,50.9634,50.9282,50.937,31500.0
2014-03-19 13:45:00,57.94,57.97,57.94,57.95,22100.0,50.937,50.9634,50.937,50.9458,22100.0
2014-03-19 13:50:00,57.96,57.97,57.95,57.96,13700.0,50.9546,50.9634,50.9458,50.9546,13700.0
2014-03-19 13:55:00,57.96,57.97,57.94,57.95,18600.0,50.9546,50.9634,50.937,50.9458,18600.0
2014-03-19 14:00:00,57.96,57.97,57.8,57.83,123900.0,50.9546,50.9634,50.8139,50.8403,123900.0
2014-03-19 14:05:00,57.83,57.83,57.74,57.81,90800.0,50.8403,50.8403,50.7612,50.8227,90800.0
2014-03-19 14:10:00,57.82,57.85,57.79,57.84,136300.0,50.8315,50.8579,50.8051,50.8491,136300.0
2014-03-19 14:15:00,57.84,57.87,57.8,57.86,83100.0,50.8491,50.8755,50.8139,50.8667,83100.0
2014-03-19 14:20:00,57.85,57.92,57.84,57.91,50700.0,50.8579,50.9194,50.8491,50.9106,50700.0
2014-03-19 14:25:00,57.91,57.98,57.9,57.96,61000.0,50.9106,50.9722,50.9018,50.9546,61000.0
2014-03-19 14:30:00,57.96,58.02,57.96,57.97,77900.0,50.9546,51.0073,50.9546,50.9634,77900.0
2014-03-19 14:35:00,57.97,58.01,57.9,57.91,101700.0,50.9634,50.9986,50.9018,50.9106,101700.0
2014-03-19 14:40:00,57.92,57.95,57.91,57.94,32100.0,50.9194,50.9458,50.9106,50.937,32100.0
2014-03-19 14:45:00,57.95,57.96,57.91,57.92,21200.0,50.9458,50.9546,50.9106,50.9194,21200.0
2014-03-19 14:50:00,57.92,57.97,57.91,57.92,22800.0,50.9194,50.9634,50.9106,50.9194,22800.0
2014-03-19 14:55:00,57.94,58.01,57.93,58.0,54900.0,50.937,50.9986,50.9282,50.9898,54900.0
2014-03-19 15:00:00,58.0,58.01,57.97,57.97,259200.0,50.9898,50.9986,50.9634,50.9634,259200.0
2014-03-19 15:05:00,57.96,57.96,57.75,57.76,114200.0,50.9546,50.9546,50.77,50.7788,114200.0
2014-03-19 15:10:00,57.75,57.78,57.64,57.73,128000.0,50.77,50.7964,50.6733,50.7524,128000.0
2014-03-19 15:15:00,57.74,57.76,57.67,57.71,109200.0,50.7612,50.7788,50.6996,50.7348,109200.0
2014-03-19 15:20:00,57.71,57.83,57.71,57.76,61700.0,50.7348,50.8403,50.7348,50.7788,61700.0
2014-03-19 15:25:00,57.76,57.79,57.73,57.78,39400.0,50.7788,50.8051,50.7524,50.7964,39400.0
2014-03-19 15:30:00,57.78,57.88,57.75,57.87,45700.0,50.7964,50.8843,50.77,50.8755,45700.0
2014-03-19 15:35:00,57.86,57.92,57.86,57.91,41200.0,50.8667,50.9194,50.8667,50.9106,41200.0
2014-03-19 15:40:00,57.92,58.02,57.9,57.99,67900.0,50.9194,51.0073,50.9018,50.981,67900.0
2014-03-19 15:45:00,57.99,58.01,57.96,57.96,61900.0,50.981,50.9986,50.9546,50.9546,61900.0
2014-03-19 15:50:00,57.95,57.96,57.85,57.88,57000.0,50.9458,50.9546,50.8579,50.8843,57000.0
2014-03-19 15:55:00,57.89,57.94,57.82,57.85,85100.0,50.8931,50.937,50.8315,50.8579,85100.0
2014-03-20 09:30:00,57.81,58.18,57.8,57.98,150300.0,50.8227,51.148,50.8139,50.9722,150300.0
2014-03-20 09:35:00,57.95,58.07,57.95,58.07,43300.0,50.9458,51.0513,50.9458,51.0513,43300.0
2014-03-20 09:40:00,58.06,58.08,57.86,57.89,44900.0,51.0425,51.0601,50.8667,50.8931,44900.0
2014-03-20 09:45:00,57.9,57.92,57.77,57.84,59300.0,50.9018,50.9194,50.7876,50.8491,59300.0
2014-03-20 09:50:00,57.83,57.83,57.71,57.74,45600.0,50.8403,50.8403,50.7348,50.7612,45600.0
2014-03-20 09:55:00,57.75,57.82,57.71,57.73,55100.0,50.77,50.8315,50.7348,50.7524,55100.0
2014-03-20 10:00:00,57.75,57.75,57.63,57.71,38300.0,50.77,50.77,50.6645,50.7348,38300.0
2014-03-20 10:05:00,57.7,57.8,57.68,57.8,71500.0,50.726,50.8139,50.7084,50.8139,71500.0
2014-03-20 10:10:00,57.8,57.86,57.76,57.79,54600.0,50.8139,50.8667,50.7788,50.8051,54600.0
2014-03-20 10:15:00,57.79,57.85,57.74,57.77,67900.0,50.8051,50.8579,50.7612,50.7876,67900.0
2014-03-20 10:20:00,57.78,57.84,57.77,57.78,37000.0,50.7964,50.8491,50.7876,50.7964,37000.0
2014-03-20 10:25:00,57.78,57.81,57.78,57.78,66300.0,50.7964,50.8227,50.7964,50.7964,66300.0
2014-03-20 10:30:00,57.78,57.8,57.64,57.64,86800.0,50.7964,50.8139,50.6733,50.6733,86800.0
2014-03-20 10:35:00,57.63,57.85,57.63,57.76,194400.0,50.6645,50.8579,50.6645,50.7788,194400.0
2014-03-20 10:40:00,57.76,57.79,57.74,57.79,18200.0,50.7788,50.8051,50.7612,50.8051,18200.0
2014-03-20 10:45:00,57.78,57.79,57.71,57.73,54200.0,50.7964,50.8051,50.7348,50.7524,54200.0
2014-03-20 10:50:00,57.73,57.73,57.68,57.72,17100.0,50.7524,50.7524,50.7084,50.7436,17100.0
2014-03-20 10:55:00,57.72,57.73,57.65,57.65,42500.0,50.7436,50.7524,50.6821,50.6821,42500.0
2014-03-20 11:00:00,57.65,57.66,57.54,57.55,68700.0,50.6821,50.6909,50.5854,50.5941,68700.0
2014-03-20 11:05:00,57.55,57.57,57.48,57.49,93800.0,50.5941,50.6117,50.5326,50.5414,93800.0
2014-03-20 11:10:00,57.48,57.51,57.43,57.44,69100.0,50.5326,50.559,50.4887,50.4974,69100.0
2014-03-20 11:15:00,57.44,57.53,57.44,57.49,64000.0,50.4974,50.5766,50.4974,50.5414,64000.0
2014-03-20 11:20:00,57.5,57.56,57.49,57.56,119500.0,50.5502,50.6029,50.5414,50.6029,119500.0
2014-03-20 11:25:00,57.57,57.61,57.45,57.48,140000.0,50.6117,50.6469,50.5062,50.5326,140000.0
2014-03-20 11:30:00,57.49,57.51,57.48,57.48,251200.0,50.5414,50.559,50.5326,50.5326,251200.0
2014-03-20 11:35:00,57.48,57.49,57.38,57.42,209100.0,50.5326,50.5414,50.4447,50.4799,209100.0
2014-03-20 11:40:00,57.42,57.46,57.37,57.46,92000.0,50.4799,50.515,50.4359,50.515,92000.0
2014-03-20 11:45:00,57.45,57.66,57.45,57.63,99100.0,50.5062,50.6909,50.5062,50.6645,99100.0
2014-03-20 11:50:00,57.64,57.66,57.54,57.54,62700.0,50.6733,50.6909,50.5854,50.5854,62700.0
2014-03-20 11:55:00,57.55,57.57,57.4,57.43,218400.0,50.5941,50.6117,50.4623,50.4887,218400.0
2014-03-20 12:00:00,57.43,57.5,57.37,57.47,200700.0,50.4887,50.5502,50.4359,50.5238,200700.0
2014-03-20 12:05:00,57.47,57.6,57.39,57.51,183200.0,50.5238,50.6381,50.4535,50.559,183200.0
2014-03-20 12:10:00,57.5,57.55,57.45,57.55,93000.0,50.5502,50.5941,50.5062,50.5941,93000.0
2014-03-20 12:15:00,57.54,57.61,57.46,57.49,143000.0,50.5854,50.6469,50.515,50.5414,143000.0
2014-03-20 12:20:00,57.5,57.57,57.46,57.55,109300.0,50.5502,50.6117,50.515,50.5941,109300.0
2014-03-20 12:25:00,57.54,57.56,57.45,57.53,157700.0,50.5854,50.6029,50.5062,50.5766,157700.0
2014-03-20 12:30:00,57.54,57.55,57.45,57.46,77500.0,50.5854,50.5941,50.5062,50.515,77500.0
2014-03-20 12:35:00,57.47,57.52,57.43,57.46,80500.0,50.5238,50.5678,50.4887,50.515,80500.0
2014-03-20 12:40:00,57.45,57.56,57.44,57.54,60200.0,50.5062,50.6029,50.4974,50.5854,60200.0
2014-03-20 12:45:00,57.53,57.57,57.44,57.46,83600.0,50.5766,50.6117,50.4974,50.515,83600.0
2014-03-20 12:50:00,57.45,57.56,57.44,57.53,111400.0,50.5062,50.6029,50.4974,50.5766,111400.0
2014-03-20 12:55:00,57.53,57.55,57.46,57.5,91600.0,50.5766,50.5941,50.515,50.5502,91600.0
2014-03-20 13:00:00,57.51,57.55,57.49,57.51,46400.0,50.559,50.5941,50.5414,50.559,46400.0
2014-03-20 13:05:00,57.51,57.54,57.47,57.53,116900.0,50.559,50.5854,50.5238,50.5766,116900.0
2014-03-20 13:10:00,57.53,57.54,57.44,57.52,150600.0,50.5766,50.5854,50.4974,50.5678,150600.0
2014-03-20 13:15:00,57.52,57.52,57.46,57.5,101200.0,50.5678,50.5678,50.515,50.5502,101200.0
2014-03-20 13:20:00,57.5,57.52,57.45,57.51,125600.0,50.5502,50.5678,50.5062,50.559,125600.0
2014-03-20 13:25:00,57.51,57.51,57.44,57.47,135400.0,50.559,50.559,50.4974,50.5238,135400.0
2014-03-20 13:30:00,57.48,57.5,57.47,57.48,39100.0,50.5326,50.5502,50.5238,50.5326,39100.0
2014-03-20 13:35:00,57.48,57.52,57.48,57.5,34500.0,50.5326,50.5678,50.5326,50.5502,34500.0
2014-03-20 13:40:00,57.5,57.51,57.46,57.49,91700.0,50.5502,50.559,50.515,50.5414,91700.0
2014-03-20 13:45:00,57.49,57.59,57.48,57.59,120000.0,50.5414,50.6293,50.5326,50.6293,120000.0
2014-03-20 13:50:00,57.59,57.6,57.48,57.54,312000.0,50.6293,50.6381,50.5326,50.5854,312000.0
2014-03-20 13:55:00,57.53,57.59,57.5,57.53,201300.0,50.5766,50.6293,50.5502,50.5766,201300.0
2014-03-20 14:00:00,57.53,57.56,57.49,57.53,129000.0,50.5766,50.6029,50.5414,50.5766,129000.0
2014-03-20 14:05:00,57.53,57.54,57.45,57.51,102800.0,50.5766,50.5854,50.5062,50.559,102800.0
2014-03-20 14:10:00,57.51,57.51,57.43,57.44,120600.0,50.559,50.559,50.4887,50.4974,120600.0
2014-03-20 14:15:00,57.45,57.5,57.34,57.47,199100.0,50.5062,50.5502,50.4095,50.5238,199100.0
2014-03-20 14:20:00,57.47,57.5,57.43,57.47,56400.0,50.5238,50.5502,50.4887,50.5238,56400.0
2014-03-20 14:25:00,57.46,57.49,57.38,57.44,117700.0,50.515,50.5414,50.4447,50.4974,117700.0
2014-03-20 14:30:00,57.44,57.48,57.38,57.38,164800.0,50.4974,50.5326,50.4447,50.4447,164800.0
2014-03-20 14:35:00,57.39,57.5,57.36,57.5,103000.0,50.4535,50.5502,50.4271,50.5502,103000.0
2014-03-20 14:40:00,57.5,57.6,57.5,57.6,41100.0,50.5502,50.6381,50.5502,50.6381,41100.0
2014-03-20 14:45:00,57.61,57.68,57.57,57.65,52200.0,50.6469,50.7084,50.6117,50.6821,52200.0
2014-03-20 14:50:00,57.65,57.67,57.59,57.64,114100.0,50.6821,50.6996,50.6293,50.6733,114100.0
2014-03-20 14:55:00,57.64,57.68,57.6,57.62,67500.0,50.6733,50.7084,50.6381,50.6557,67500.0
2014-03-20 15:00:00,57.62,57.66,57.56,57.63,70700.0,50.6557,50.6909,50.6029,50.6645,70700.0
2014-03-20 15:05:00,57.62,57.67,57.53,57.58,95600.0,50.6557,50.6996,50.5766,50.6205,95600.0
2014-03-20 15:10:00,57.57,57.58,57.54,57.55,55400.0,50.6117,50.6205,50.5854,50.5941,55400.0
2014-03-20 15:15:00,57.55,57.57,57.54,57.56,39400.0,50.5941,50.6117,50.5854,50.6029,39400.0
2014-03-20 15:20:00,57.56,57.59,57.53,57.54,50100.0,50.6029,50.6293,50.5766,50.5854,50100.0
2014-03-20 15:25:00,57.55,57.58,57.53,57.56,71500.0,50.5941,50.6205,50.5766,50.6029,71500.0
2014-03-20 15:30:00,57.57,57.6,57.54,57.56,93700.0,50.6117,50.6381,50.5854,50.6029,93700.0
2014-03-20 15:35:00,57.56,57.58,57.55,57.56,87700.0,50.6029,50.6205,50.5941,50.6029,87700.0
2014-03-20 15:40:00,57.57,57.58,57.55,57.56,113600.0,50.6117,50.6205,50.5941,50.6029,113600.0
2014-03-20 15:45:00,57.56,57.58,57.54,57.57,115500.0,50.6029,50.6205,50.5854,50.6117,115500.0
2014-03-20 15:50:00,57.57,57.58,57.48,57.51,221500.0,50.6117,50.6205,50.5326,50.559,221500.0
2014-03-20 15:55:00,57.51,57.61,57.51,57.58,272000.0,50.559,50.6469,50.559,50.6205,272000.0
2014-03-21 09:30:00,58.06,58.06,57.6,57.78,379600.0,51.0425,51.0425,50.6381,50.7964,379600.0
2014-03-21 09:35:00,57.79,57.81,57.58,57.81,39100.0,50.8051,50.8227,50.6205,50.8227,39100.0
2014-03-21 09:40:00,57.78,57.88,57.7,57.85,24500.0,50.7964,50.8843,50.726,50.8579,24500.0
2014-03-21 09:45:00,57.86,57.88,57.75,57.8,36100.0,50.8667,50.8843,50.77,50.8139,36100.0
2014-03-21 09:50:00,57.79,57.96,57.78,57.96,22700.0,50.8051,50.9546,50.7964,50.9546,22700.0
2014-03-21 09:55:00,57.95,57.96,57.79,57.88,70900.0,50.9458,50.9546,50.8051,50.8843,70900.0
2014-03-21 10:00:00,57.88,57.95,57.82,57.93,72700.0,50.8843,50.9458,50.8315,50.9282,72700.0
2014-03-21 10:05:00,57.93,57.94,57.9,57.91,91200.0,50.9282,50.937,50.9018,50.9106,91200.0
2014-03-21 10:10:00,57.91,58.1,57.86,58.05,114400.0,50.9106,51.0777,50.8667,51.0337,114400.0
2014-03-21 10:15:00,58.05,58.11,57.98,58.0,51600.0,51.0337,51.0865,50.9722,50.9898,51600.0
2014-03-21 10:20:00,57.99,58.11,57.99,58.11,43700.0,50.981,51.0865,50.981,51.0865,43700.0
2014-03-21 10:25:00,58.11,58.2,58.07,58.08,44900.0,51.0865,51.1656,51.0513,51.0601,44900.0
2014-03-21 10:30:00,58.07,58.11,58.06,58.1,41700.0,51.0513,51.0865,51.0425,51.0777,41700.0
2014-03-21 10:35:00,58.1,58.15,58.07,58.1,30600.0,51.0777,51.1216,51.0513,51.0777,30600.0
2014-03-21 10:40:00,58.1,58.12,57.94,57.95,160900.0,51.0777,51.0953,50.937,50.9458,160900.0
2014-03-21 10:45:00,57.94,58.01,57.92,58.0,66000.0,50.937,50.9986,50.9194,50.9898,66000.0
2014-03-21 10:50:00,58.0,58.08,58.0,58.07,50200.0,50.9898,51.0601,50.9898,51.0513,50200.0
2014-03-21 10:55:00,58.07,58.1,58.06,58.06,38400.0,51.0513,51.0777,51.0425,51.0425,38400.0
2014-03-21 11:00:00,58.06,58.11,58.06,58.1,43300.0,51.0425,51.0865,51.0425,51.0777,43300.0
2014-03-21 11:05:00,58.08,58.08,58.04,58.08,59200.0,51.0601,51.0601,51.0249,51.0601,59200.0
2014-03-21 11:10:00,58.08,58.09,58.02,58.04,31500.0,51.0601,51.0689,51.0073,51.0249,31500.0
2014-03-21 11:15:00,58.04,58.08,57.99,58.07,46900.0,51.0249,51.0601,50.981,51.0513,46900.0
2014-03-21 11:20:00,58.07,58.14,58.04,58.13,35000.0,51.0513,51.1128,51.0249,51.104,35000.0
2014-03-21 11:25:00,58.13,58.14,58.07,58.07,18600.0,51.104,51.1128,51.0513,51.0513,18600.0
2014-03-21 11:30:00,58.08,58.13,58.07,58.11,22000.0,51.0601,51.104,51.0513,51.0865,22000.0
2014-03-21 11:35:00,58.11,58.11,58.07,58.1,26200.0,51.0865,51.0865,51.0513,51.0777,26200.0
2014-03-21 11:40:00,58.09,58.19,58.09,58.19,70200.0,51.0689,51.1568,51.0689,51.1568,70200.0
2014-03-21 11:45:00,58.19,58.21,58.15,58.21,34800.0,51.1568,51.1744,51.1216,51.1744,34800.0
2014-03-21 11:50:00,58.2,58.2,58.18,58.19,16800.0,51.1656,51.1656,51.148,51.1568,16800.0
2014-03-21 11:55:00,58.19,58.2,58.15,58.15,24000.0,51.1568,51.1656,51.1216,51.1216,24000.0
2014-03-21 12:00:00,58.16,58.2,58.15,58.15,23900.0,51.1304,51.1656,51.1216,51.1216,23900.0
2014-03-21 12:05:00,58.15,58.19,58.15,58.18,16800.0,51.1216,51.1568,51.1216,51.148,16800.0
2014-03-21 12:10:00,58.17,58.19,58.12,58.15,39100.0,51.1392,51.1568,51.0953,51.1216,39100.0
2014-03-21 12:15:00,58.15,58.17,58.14,58.16,7600.0,51.1216,51.1392,51.1128,51.1304,7600.0
2014-03-21 12:20:00,58.17,58.2,58.15,58.19,48900.0,51.1392,51.1656,51.1216,51.1568,48900.0
2014-03-21 12:25:00,58.19,58.23,58.17,58.23,66000.0,51.1568,51.192,51.1392,51.192,66000.0
2014-03-21 12:30:00,58.23,58.24,58.14,58.14,32900.0,51.192,51.2008,51.1128,51.1128,32900.0
2014-03-21 12:35:00,58.16,58.18,58.14,58.15,12600.0,51.1304,51.148,51.1128,51.1216,12600.0
2014-03-21 12:40:00,58.14,58.17,58.13,58.17,15700.0,51.1128,51.1392,51.104,51.1392,15700.0
2014-03-21 12:45:00,58.17,58.18,58.12,58.12,16800.0,51.1392,51.148,51.0953,51.0953,16800.0
2014-03-21 12:50:00,58.12,58.13,58.07,58.09,38000.0,51.0953,51.104,51.0513,51.0689,38000.0
2014-03-21 12:55:00,58.09,58.13,58.08,58.13,27300.0,51.0689,51.104,51.0601,51.104,27300.0
2014-03-21 13:00:00,58.14,58.14,58.11,58.12,16700.0,51.1128,51.1128,51.0865,51.0953,16700.0
2014-03-21 13:05:00,58.13,58.13,58.11,58.11,11200.0,51.104,51.104,51.0865,51.0865,11200.0
2014-03-21 13:10:00,58.11,58.12,58.09,58.11,38300.0,51.0865,51.0953,51.0689,51.0865,38300.0
2014-03-21 13:15:00,58.1,58.1,58.07,58.07,31600.0,51.0777,51.0777,51.0513,51.0513,31600.0
2014-03-21 13:20:00,58.08,58.1,58.07,58.1,39100.0,51.0601,51.0777,51.0513,51.0777,39100.0
2014-03-21 13:25:00,58.1,58.11,58.07,58.08,45900.0,51.0777,51.0865,51.0513,51.0601,45900.0
2014-03-21 13:30:00,58.07,58.11,58.03,58.1,31000.0,51.0513,51.0865,51.0161,51.0777,31000.0
2014-03-21 13:35:00,58.09,58.09,58.06,58.09,17100.0,51.0689,51.0689,51.0425,51.0689,17100.0
2014-03-21 13:40:00,58.08,58.1,58.04,58.07,35900.0,51.0601,51.0777,51.0249,51.0513,35900.0
2014-03-21 13:45:00,58.06,58.1,58.03,58.09,37800.0,51.0425,51.0777,51.0161,51.0689,37800.0
2014-03-21 13:50:00,58.07,58.11,58.07,58.09,24600.0,51.0513,51.0865,51.0513,51.0689,24600.0
2014-03-21 13:55:00,58.1,58.12,58.05,58.05,39000.0,51.0777,51.0953,51.0337,51.0337,39000.0
2014-03-21 14:00:00,58.06,58.12,58.04,58.08,34000.0,51.0425,51.0953,51.0249,51.0601,34000.0
2014-03-21 14:05:00,58.07,58.1,58.04,58.09,42500.0,51.0513,51.0777,51.0249,51.0689,42500.0
2014-03-21 14:10:00,58.09,58.09,58.03,58.03,37800.0,51.0689,51.0689,51.0161,51.0161,37800.0
2014-03-21 14:15:00,58.03,58.04,57.97,58.0,47500.0,51.0161,51.0249,50.9634,50.9898,47500.0
2014-03-21 14:20:00,58.0,58.04,58.0,58.01,42500.0,50.9898,51.0249,50.9898,50.9986,42500.0
2014-03-21 14:25:00,58.0,58.01,57.98,58.0,32800.0,50.9898,50.9986,50.9722,50.9898,32800.0
2014-03-21 14:30:00,58.0,58.0,57.95,57.96,58900.0,50.9898,50.9898,50.9458,50.9546,58900.0
2014-03-21 14:35:00,57.96,58.01,57.92,58.01,58800.0,50.9546,50.9986,50.9194,50.9986,58800.0
2014-03-21 14:40:00,58.0,58.03,57.99,58.01,41700.0,50.9898,51.0161,50.981,50.9986,41700.0
2014-03-21 14:45:00,58.01,58.03,58.0,58.02,38200.0,50.9986,51.0161,50.9898,51.0073,38200.0
2014-03-21 14:50:00,58.01,58.03,57.99,58.01,29600.0,50.9986,51.0161,50.981,50.9986,29600.0
2014-03-21 14:55:00,58.0,58.06,58.0,58.03,34500.0,50.9898,51.0425,50.9898,51.0161,34500.0
2014-03-21 15:00:00,58.04,58.04,57.95,57.96,40500.0,51.0249,51.0249,50.9458,50.9546,40500.0
2014-03-21 15:05:00,57.96,58.03,57.96,58.0,39800.0,50.9546,51.0161,50.9546,50.9898,39800.0
2014-03-21 15:10:00,58.01,58.04,57.99,58.01,51300.0,50.9986,51.0249,50.981,50.9986,51300.0
2014-03-21 15:15:00,58.01,58.01,57.99,57.99,48300.0,50.9986,50.9986,50.981,50.981,48300.0
2014-03-21 15:20:00,57.99,58.02,57.99,58.0,91200.0,50.981,51.0073,50.981,50.9898,91200.0
2014-03-21 15:25:00,58.0,58.04,58.0,58.03,62700.0,50.9898,51.0249,50.9898,51.0161,62700.0
2014-03-21 15:30:00,58.02,58.03,58.0,58.01,30100.0,51.0073,51.0161,50.9898,50.9986,30100.0
2014-03-21 15:35:00,58.0,58.01,57.95,57.98,112100.0,50.9898,50.9986,50.9458,50.9722,112100.0
2014-03-21 15:40:00,57.98,58.02,57.96,58.01,106000.0,50.9722,51.0073,50.9546,50.9986,106000.0
2014-03-21 15:45:00,58.0,58.01,57.93,58.01,193800.0,50.9898,50.9986,50.9282,50.9986,193800.0
2014-03-21 15:50:00,58.0,58.01,57.95,57.98,160000.0,50.9898,50.9986,50.9458,50.9722,160000.0
2014-03-21 15:55:00,57.98,58.03,57.95,57.99,338500.0,50.9722,51.0161,50.9458,50.981,338500.0
2014-03-24 09:30:00,58.07,58.16,57.86,57.96,46700.0,51.0513,51.1304,50.8667,50.9546,46700.0
2014-03-24 09:35:00,57.95,58.02,57.68,57.73,71000.0,50.9458,51.0073,50.7084,50.7524,71000.0
2014-03-24 09:40:00,57.74,57.74,57.55,57.58,86100.0,50.7612,50.7612,50.5941,50.6205,86100.0
2014-03-24 09:45:00,57.59,57.6,57.44,57.54,50700.0,50.6293,50.6381,50.4974,50.5854,50700.0
2014-03-24 09:50:00,57.55,57.56,57.47,57.49,49600.0,50.5941,50.6029,50.5238,50.5414,49600.0
2014-03-24 09:55:00,57.49,57.49,57.41,57.45,68000.0,50.5414,50.5414,50.4711,50.5062,68000.0
2014-03-24 10:00:00,57.45,57.46,57.16,57.23,53500.0,50.5062,50.515,50.2513,50.3128,53500.0
2014-03-24 10:05:00,57.22,57.24,57.08,57.08,46800.0,50.304,50.3216,50.181,50.181,46800.0
2014-03-24 10:10:00,57.09,57.12,57.02,57.04,98100.0,50.1897,50.2161,50.1282,50.1458,98100.0
2014-03-24 10:15:00,57.03,57.09,57.02,57.06,38500.0,50.137,50.1897,50.1282,50.1634,38500.0
2014-03-24 10:20:00,57.05,57.09,56.96,57.0,68300.0,50.1546,50.1897,50.0755,50.1106,68300.0
2014-03-24 10:25:00,57.0,57.09,56.94,57.09,46700.0,50.1106,50.1897,50.0579,50.1897,46700.0
2014-03-24 10:30:00,57.07,57.11,56.99,57.1,34000.0,50.1722,50.2073,50.1018,50.1985,34000.0
2014-03-24 10:35:00,57.1,57.11,56.93,56.95,82000.0,50.1985,50.2073,50.0491,50.0667,82000.0
2014-03-24 10:40:00,56.95,57.05,56.91,57.03,65400.0,50.0667,50.1546,50.0315,50.137,65400.0
2014-03-24 10:45:00,57.04,57.08,56.94,57.0,85000.0,50.1458,50.181,50.0579,50.1106,85000.0
2014-03-24 10:50:00,57.0,57.1,56.98,57.05,48500.0,50.1106,50.1985,50.093,50.1546,48500.0
2014-03-24 10:55:00,57.06,57.09,56.95,56.96,49700.0,50.1634,50.1897,50.0667,50.0755,49700.0
2014-03-24 11:00:00,56.98,57.0,56.76,56.84,67800.0,50.093,50.1106,49.8996,49.97,67800.0
2014-03-24 11:05:00,56.85,56.87,56.76,56.78,56400.0,49.9788,49.9963,49.8996,49.9172,56400.0
2014-03-24 11:10:00,56.76,56.84,56.74,56.79,64600.0,49.8996,49.97,49.8821,49.926,64600.0
2014-03-24 11:15:00,56.79,56.79,56.72,56.76,88900.0,49.926,49.926,49.8645,49.8996,88900.0
2014-03-24 11:20:00,56.76,56.89,56.74,56.76,74300.0,49.8996,50.0139,49.8821,49.8996,74300.0
2014-03-24 11:25:00,56.76,56.8,56.69,56.71,73900.0,49.8996,49.9348,49.8381,49.8557,73900.0
2014-03-24 11:30:00,56.71,56.71,56.65,56.7,45800.0,49.8557,49.8557,49.8029,49.8469,45800.0
2014-03-24 11:35:00,56.7,56.82,56.69,56.77,182900.0,49.8469,49.9524,49.8381,49.9084,182900.0
2014-03-24 11:40:00,56.77,56.78,56.6,56.73,68500.0,49.9084,49.9172,49.759,49.8733,68500.0
2014-03-24 11:45:00,56.73,56.79,56.71,56.74,91000.0,49.8733,49.926,49.8557,49.8821,91000.0
2014-03-24 11:50:00,56.74,56.81,56.64,56.76,91200.0,49.8821,49.9436,49.7941,49.8996,91200.0
2014-03-24 11:55:00,56.76,56.81,56.69,56.71,68900.0,49.8996,49.9436,49.8381,49.8557,68900.0
2014-03-24 12:00:00,56.71,56.73,56.64,56.72,38400.0,49.8557,49.8733,49.7941,49.8645,38400.0
2014-03-24 12:05:00,56.72,56.73,56.61,56.61,26300.0,49.8645,49.8733,49.7678,49.7678,26300.0
2014-03-24 12:10:00,56.62,56.66,56.58,56.61,24100.0,49.7766,49.8117,49.7414,49.7678,24100.0
2014-03-24 12:15:00,56.61,56.66,56.59,56.66,20400.0,49.7678,49.8117,49.7502,49.8117,20400.0
2014-03-24 12:20:00,56.66,56.71,56.66,56.7,24600.0,49.8117,49.8557,49.8117,49.8469,24600.0
2014-03-24 12:25:00,56.7,56.7,56.57,56.57,25700.0,49.8469,49.8469,49.7326,49.7326,25700.0
2014-03-24 12:30:00,56.58,56.72,56.58,56.68,37800.0,49.7414,49.8645,49.7414,49.8293,37800.0
2014-03-24 12:35:00,56.68,56.7,56.65,56.68,26200.0,49.8293,49.8469,49.8029,49.8293,26200.0
2014-03-24 12:40:00,56.68,56.68,56.6,56.62,24800.0,49.8293,49.8293,49.759,49.7766,24800.0
2014-03-24 12:45:00,56.62,56.64,56.56,56.64,30600.0,49.7766,49.7941,49.7238,49.7941,30600.0
2014-03-24 12:50:00,56.64,56.65,56.58,56.59,23200.0,49.7941,49.8029,49.7414,49.7502,23200.0
2014-03-24 12:55:00,56.58,56.69,56.58,56.59,30300.0,49.7414,49.8381,49.7414,49.7502,30300.0
2014-03-24 13:00:00,56.6,56.66,56.6,56.66,35600.0,49.759,49.8117,49.759,49.8117,35600.0
2014-03-24 13:05:00,56.67,56.67,56.58,56.61,38900.0,49.8205,49.8205,49.7414,49.7678,38900.0
2014-03-24 13:10:00,56.6,56.61,56.58,56.6,42300.0,49.759,49.7678,49.7414,49.759,42300.0
2014-03-24 13:15:00,56.59,56.6,56.57,56.59,31600.0,49.7502,49.759,49.7326,49.7502,31600.0
2014-03-24 13:20:00,56.59,56.61,56.43,56.44,102700.0,49.7502,49.7678,49.6095,49.6183,102700.0
2014-03-24 13:25:00,56.45,56.57,56.45,56.55,65700.0,49.6271,49.7326,49.6271,49.715,65700.0
2014-03-24 13:30:00,56.56,56.6,56.54,56.56,37500.0,49.7238,49.759,49.7062,49.7238,37500.0
2014-03-24 13:35:00,56.57,56.6,56.52,56.58,95400.0,49.7326,49.759,49.6886,49.7414,95400.0
2014-03-24 13:40:00,56.58,56.6,56.52,56.57,128600.0,49.7414,49.759,49.6886,49.7326,128600.0
2014-03-24 13:45:00,56.56,56.59,56.54,56.56,38000.0,49.7238,49.7502,49.7062,49.7238,38000.0
2014-03-24 13:50:00,56.56,56.58,56.51,56.58,53600.0,49.7238,49.7414,49.6799,49.7414,53600.0
2014-03-24 13:55:00,56.57,56.6,56.56,56.58,46300.0,49.7326,49.759,49.7238,49.7414,46300.0
2014-03-24 14:00:00,56.58,56.58,56.49,56.53,112600.0,49.7414,49.7414,49.6623,49.6974,112600.0
2014-03-24 14:05:00,56.54,56.54,56.43,56.49,40600.0,49.7062,49.7062,49.6095,49.6623,40600.0
2014-03-24 14:10:00,56.49,56.51,56.44,56.46,61000.0,49.6623,49.6799,49.6183,49.6359,61000.0
2014-03-24 14:15:00,56.47,56.48,56.32,56.34,44300.0,49.6447,49.6535,49.5128,49.5304,44300.0
2014-03-24 14:20:00,56.34,56.36,56.33,56.33,39800.0,49.5304,49.548,49.5216,49.5216,39800.0
2014-03-24 14:25:00,56.33,56.38,56.27,56.38,87300.0,49.5216,49.5656,49.4689,49.5656,87300.0
2014-03-24 14:30:00,56.38,56.39,56.25,56.25,72700.0,49.5656,49.5744,49.4513,49.4513,72700.0
2014-03-24 14:35:00,56.26,56.28,56.19,56.2,47200.0,49.4601,49.4776,49.3985,49.4073,47200.0
2014-03-24 14:40:00,56.2,56.21,56.16,56.19,65800.0,49.4073,49.4161,49.3722,49.3985,65800.0
2014-03-24 14:45:00,56.19,56.27,56.19,56.23,66700.0,49.3985,49.4689,49.3985,49.4337,66700.0
2014-03-24 14:50:00,56.23,56.3,56.23,56.28,75400.0,49.4337,49.4952,49.4337,49.4776,75400.0
2014-03-24 14:55:00,56.29,56.4,56.28,56.4,98900.0,49.4864,49.5831,49.4776,49.5831,98900.0
2014-03-24 15:00:00,56.39,56.55,56.39,56.54,162100.0,49.5744,49.715,49.5744,49.7062,162100.0
2014-03-24 15:05:00,56.54,56.54,56.4,56.41,59600.0,49.7062,49.7062,49.5831,49.5919,59600.0
2014-03-24 15:10:00,56.4,56.42,56.34,56.37,100300.0,49.5831,49.6007,49.5304,49.5568,100300.0
2014-03-24 15:15:00,56.38,56.41,56.32,56.34,78300.0,49.5656,49.5919,49.5128,49.5304,78300.0
2014-03-24 15:20:00,56.34,56.38,56.32,56.35,150200.0,49.5304,49.5656,49.5128,49.5392,150200.0
2014-03-24 15:25:00,56.35,56.4,56.34,56.36,150800.0,49.5392,49.5831,49.5304,49.548,150800.0
2014-03-24 15:30:00,56.36,56.47,56.35,56.44,231500.0,49.548,49.6447,49.5392,49.6183,231500.0
2014-03-24 15:35:00,56.44,56.51,56.41,56.46,189500.0,49.6183,49.6799,49.5919,49.6359,189500.0
2014-03-24 15:40:00,56.47,56.53,56.41,56.43,418800.0,49.6447,49.6974,49.5919,49.6095,418800.0
2014-03-24 15:45:00,56.44,56.46,56.39,56.4,131900.0,49.6183,49.6359,49.5744,49.5831,131900.0
2014-03-24 15:50:00,56.4,56.41,56.35,56.4,297200.0,49.5831,49.5919,49.5392,49.5831,297200.0
2014-03-24 15:55:00,56.39,56.4,56.28,56.29,239000.0,49.5744,49.5831,49.4776,49.4864,239000.0
2014-03-25 09:30:00,56.51,56.61,56.49,56.56,64700.0,49.6799,49.7678,49.6623,49.7238,64700.0
2014-03-25 09:35:00,56.55,56.59,56.4,56.46,136400.0,49.715,49.7502,49.5831,49.6359,136400.0
2014-03-25 09:40:00,56.48,56.53,56.32,56.38,129400.0,49.6535,49.6974,49.5128,49.5656,129400.0
2014-03-25 09:45:00,56.37,56.37,56.2,56.26,65600.0,49.5568,49.5568,49.4073,49.4601,65600.0
2014-03-25 09:50:00,56.24,56.29,56.22,56.28,69200.0,49.4425,49.4864,49.4249,49.4776,69200.0
2014-03-25 09:55:00,56.28,56.29,56.22,56.23,69400.0,49.4776,49.4864,49.4249,49.4337,69400.0
2014-03-25 10:00:00,56.24,56.33,56.24,56.29,69500.0,49.4425,49.5216,49.4425,49.4864,69500.0
2014-03-25 10:05:00,56.3,56.37,56.2,56.27,97800.0,49.4952,49.5568,49.4073,49.4689,97800.0
2014-03-25 10:10:00,56.26,56.34,56.25,56.27,59100.0,49.4601,49.5304,49.4513,49.4689,59100.0
2014-03-25 10:15:00,56.27,56.27,56.15,56.17,112400.0,49.4689,49.4689,49.3634,49.3809,112400.0
2014-03-25 10:20:00,56.16,56.3,56.16,56.19,101600.0,49.3722,49.4952,49.3722,49.3985,101600.0
2014-03-25 10:25:00,56.19,56.25,56.19,56.23,22700.0,49.3985,49.4513,49.3985,49.4337,22700.0
2014-03-25 10:30:00,56.24,56.24,56.11,56.12,49000.0,49.4425,49.4425,49.3282,49.337,49000.0
2014-03-25 10:35:00,56.12,56.14,56.05,56.05,43800.0,49.337,49.3546,49.2754,49.2754,43800.0
2014-03-25 10:40:00,56.04,56.06,55.87,55.89,110100.0,49.2667,49.2842,49.1172,49.1348,110100.0
2014-03-25 10:45:00,55.87,55.9,55.83,55.83,57100.0,49.1172,49.1436,49.082,49.082,57100.0
2014-03-25 10:50:00,55.82,55.9,55.82,55.88,44700.0,49.0732,49.1436,49.0732,49.126,44700.0
2014-03-25 10:55:00,55.87,55.95,55.84,55.92,51800.0,49.1172,49.1875,49.0908,49.1612,51800.0
2014-03-25 11:00:00,55.9,55.92,55.88,55.88,50600.0,49.1436,49.1612,49.126,49.126,50600.0
2014-03-25 11:05:00,55.88,55.88,55.68,55.69,76000.0,49.126,49.126,48.9502,48.959,76000.0
2014-03-25 11:10:00,55.69,55.72,55.65,55.67,70900.0,48.959,48.9853,48.9238,48.9414,70900.0
2014-03-25 11:15:00,55.67,55.68,55.64,55.68,75200.0,48.9414,48.9502,48.915,48.9502,75200.0
2014-03-25 11:20:00,55.68,55.68,55.54,55.61,122100.0,48.9502,48.9502,48.8271,48.8886,122100.0
2014-03-25 11:25:00,55.6,55.66,55.59,55.66,70900.0,48.8798,48.9326,48.871,48.9326,70900.0
2014-03-25 11:30:00,55.67,55.67,55.56,55.56,60300.0,48.9414,48.9414,48.8447,48.8447,60300.0
2014-03-25 11:35:00,55.56,55.62,55.52,55.58,48200.0,48.8447,48.8974,48.8095,48.8623,48200.0
2014-03-25 11:40:00,55.57,55.65,55.49,55.51,83300.0,48.8535,48.9238,48.7831,48.8007,83300.0
2014-03-25 11:45:00,55.5,55.52,55.48,55.51,61500.0,48.7919,48.8095,48.7743,48.8007,61500.0
2014-03-25 11:50:00,55.51,55.52,55.35,55.39,111700.0,48.8007,48.8095,48.6601,48.6952,111700.0
2014-03-25 11:55:00,55.39,55.55,55.36,55.53,101000.0,48.6952,48.8359,48.6688,48.8183,101000.0
2014-03-25 12:00:00,55.53,55.55,55.39,55.43,115500.0,48.8183,48.8359,48.6952,48.7304,115500.0
2014-03-25 12:05:00,55.43,55.48,55.37,55.42,276800.0,48.7304,48.7743,48.6776,48.7216,276800.0
2014-03-25 12:10:00,55.41,55.42,55.34,55.39,83200.0,48.7128,48.7216,48.6513,48.6952,83200.0
2014-03-25 12:15:00,55.4,55.41,55.33,55.41,80700.0,48.704,48.7128,48.6425,48.7128,80700.0
2014-03-25 12:20:00,55.41,55.44,55.36,55.41,200400.0,48.7128,48.7392,48.6688,48.7128,200400.0
2014-03-25 12:25:00,55.41,55.43,55.38,55.39,74400.0,48.7128,48.7304,48.6864,48.6952,74400.0
2014-03-25 12:30:00,55.38,55.39,55.29,55.3,204800.0,48.6864,48.6952,48.6073,48.6161,204800.0
2014-03-25 12:35:00,55.31,55.37,55.23,55.24,97100.0,48.6249,48.6776,48.5546,48.5634,97100.0
2014-03-25 12:40:00,55.23,55.4,55.21,55.35,137000.0,48.5546,48.704,48.537,48.6601,137000.0
2014-03-25 12:45:00,55.35,55.41,55.34,55.36,50100.0,48.6601,48.7128,48.6513,48.6688,50100.0
2014-03-25 12:50:00,55.37,55.42,55.27,55.29,73600.0,48.6776,48.7216,48.5897,48.6073,73600.0
2014-03-25 12:55:00,55.29,55.34,55.29,55.31,32000.0,48.6073,48.6513,48.6073,48.6249,32000.0
2014-03-25 13:00:00,55.32,55.32,55.24,55.27,50300.0,48.6337,48.6337,48.5634,48.5897,50300.0
2014-03-25 13:05:00,55.28,55.32,55.27,55.28,67500.0,48.5985,48.6337,48.5897,48.5985,67500.0
2014-03-25 13:10:00,55.28,55.37,55.26,55.3,358500.0,48.5985,48.6776,48.5809,48.6161,358500.0
2014-03-25 13:15:00,55.3,55.34,55.28,55.32,197800.0,48.6161,48.6513,48.5985,48.6337,197800.0
2014-03-25 13:20:00,55.32,55.5,55.32,55.43,173400.0,48.6337,48.7919,48.6337,48.7304,173400.0
2014-03-25 13:25:00,55.45,55.47,55.38,55.41,147800.0,48.748,48.7656,48.6864,48.7128,147800.0
2014-03-25 13:30:00,55.42,55.48,55.39,55.44,131800.0,48.7216,48.7743,48.6952,48.7392,131800.0
2014-03-25 13:35:00,55.44,55.45,55.37,55.39,133700.0,48.7392,48.748,48.6776,48.6952,133700.0
2014-03-25 13:40:00,55.4,55.4,55.35,55.39,139000.0,48.704,48.704,48.6601,48.6952,139000.0
2014-03-25 13:45:00,55.39,55.4,55.37,55.38,43900.0,48.6952,48.704,48.6776,48.6864,43900.0
2014-03-25 13:50:00,55.39,55.4,55.35,55.4,55400.0,48.6952,48.704,48.6601,48.704,55400.0
2014-03-25 13:55:00,55.4,55.4,55.36,55.38,128400.0,48.704,48.704,48.6688,48.6864,128400.0
2014-03-25 14:00:00,55.38,55.39,55.32,55.35,100600.0,48.6864,48.6952,48.6337,48.6601,100600.0
2014-03-25 14:05:00,55.35,55.37,55.35,55.36,82100.0,48.6601,48.6776,48.6601,48.6688,82100.0
2014-03-25 14:10:00,55.37,55.4,55.35,55.38,218500.0,48.6776,48.704,48.6601,48.6864,218500.0
2014-03-25 14:15:00,55.38,55.4,55.35,55.37,524300.0,48.6864,48.704,48.6601,48.6776,524300.0
2014-03-25 14:20:00,55.36,55.43,55.36,55.39,222600.0,48.6688,48.7304,48.6688,48.6952,222600.0
2014-03-25 14:25:00,55.39,55.4,55.29,55.3,223300.0,48.6952,48.704,48.6073,48.6161,223300.0
2014-03-25 14:30:00,55.31,55.35,55.27,55.29,211700.0,48.6249,48.6601,48.5897,48.6073,211700.0
2014-03-25 14:35:00,55.3,55.31,55.26,55.3,105200.0,48.6161,48.6249,48.5809,48.6161,105200.0
2014-03-25 14:40:00,55.3,55.36,55.28,55.32,91300.0,48.6161,48.6688,48.5985,48.6337,91300.0
2014-03-25 14:45:00,55.32,55.34,55.27,55.31,76600.0,48.6337,48.6513,48.5897,48.6249,76600.0
2014-03-25 14:50:00,55.31,55.35,55.3,55.32,82900.0,48.6249,48.6601,48.6161,48.6337,82900.0
2014-03-25 14:55:00,55.33,55.35,55.29,55.31,108700.0,48.6425,48.6601,48.6073,48.6249,108700.0
2014-03-25 15:00:00,55.3,55.35,55.3,55.31,111300.0,48.6161,48.6601,48.6161,48.6249,111300.0
2014-03-25 15:05:00,55.32,55.32,55.3,55.3,67500.0,48.6337,48.6337,48.6161,48.6161,67500.0
2014-03-25 15:10:00,55.31,55.32,55.3,55.3,142000.0,48.6249,48.6337,48.6161,48.6161,142000.0
2014-03-25 15:15:00,55.31,55.31,55.28,55.31,169300.0,48.6249,48.6249,48.5985,48.6249,169300.0
2014-03-25 15:20:00,55.31,55.32,55.25,55.26,179700.0,48.6249,48.6337,48.5721,48.5809,179700.0
2014-03-25 15:25:00,55.25,55.31,55.25,55.26,424600.0,48.5721,48.6249,48.5721,48.5809,424600.0
2014-03-25 15:30:00,55.26,55.3,55.25,55.27,194300.0,48.5809,48.6161,48.5721,48.5897,194300.0
2014-03-25 15:35:00,55.27,55.28,55.26,55.27,126300.0,48.5897,48.5985,48.5809,48.5897,126300.0
2014-03-25 15:40:00,55.27,55.28,55.24,55.26,280600.0,48.5897,48.5985,48.5634,48.5809,280600.0
2014-03-25 15:45:00,55.25,55.27,55.19,55.26,494500.0,48.5721,48.5897,48.5194,48.5809,494500.0
2014-03-25 15:50:00,55.25,55.32,55.21,55.29,495100.0,48.5721,48.6337,48.537,48.6073,495100.0
2014-03-25 15:55:00,55.3,55.31,55.08,55.19,734900.0,48.6161,48.6249,48.4227,48.5194,734900.0
2014-03-26 09:30:00,55.55,55.91,55.49,55.68,106700.0,48.8359,49.1524,48.7831,48.9502,106700.0
2014-03-26 09:35:00,55.69,55.9,55.52,55.89,95100.0,48.959,49.1436,48.8095,49.1348,95100.0
2014-03-26 09:40:00,55.87,56.0,55.84,55.86,78900.0,49.1172,49.2315,49.0908,49.1084,78900.0
2014-03-26 09:45:00,55.86,55.95,55.8,55.94,73600.0,49.1084,49.1875,49.0557,49.1787,73600.0
2014-03-26 09:50:00,55.94,55.96,55.77,55.81,80200.0,49.1787,49.1963,49.0293,49.0645,80200.0
2014-03-26 09:55:00,55.81,56.03,55.81,55.97,193500.0,49.0645,49.2579,49.0645,49.2051,193500.0
2014-03-26 10:00:00,55.97,55.98,55.89,55.94,38000.0,49.2051,49.2139,49.1348,49.1787,38000.0
2014-03-26 10:05:00,55.93,56.04,55.89,55.95,80700.0,49.17,49.2667,49.1348,49.1875,80700.0
2014-03-26 10:10:00,55.97,55.97,55.87,55.87,96400.0,49.2051,49.2051,49.1172,49.1172,96400.0
2014-03-26 10:15:00,55.87,55.93,55.81,55.86,49500.0,49.1172,49.17,49.0645,49.1084,49500.0
2014-03-26 10:20:00,55.86,55.89,55.73,55.75,153400.0,49.1084,49.1348,48.9941,49.0117,153400.0
2014-03-26 10:25:00,55.75,55.82,55.69,55.81,39700.0,49.0117,49.0732,48.959,49.0645,39700.0
2014-03-26 10:30:00,55.82,55.84,55.75,55.84,108700.0,49.0732,49.0908,49.0117,49.0908,108700.0
2014-03-26 10:35:00,55.84,55.9,55.76,55.9,72800.0,49.0908,49.1436,49.0205,49.1436,72800.0
2014-03-26 10:40:00,55.89,55.89,55.79,55.83,73800.0,49.1348,49.1348,49.0469,49.082,73800.0
2014-03-26 10:45:00,55.83,55.88,55.78,55.86,35400.0,49.082,49.126,49.0381,49.1084,35400.0
2014-03-26 10:50:00,55.86,55.91,55.75,55.76,73200.0,49.1084,49.1524,49.0117,49.0205,73200.0
2014-03-26 10:55:00,55.75,55.8,55.72,55.74,40500.0,49.0117,49.0557,48.9853,49.0029,40500.0
2014-03-26 11:00:00,55.75,55.79,55.69,55.7,57900.0,49.0117,49.0469,48.959,48.9678,57900.0
2014-03-26 11:05:00,55.69,55.71,55.63,55.66,38100.0,48.959,48.9765,48.9062,48.9326,38100.0
2014-03-26 11:10:00,55.66,55.76,55.66,55.7,74900.0,48.9326,49.0205,48.9326,48.9678,74900.0
2014-03-26 11:15:00,55.71,55.71,55.62,55.62,32500.0,48.9765,48.9765,48.8974,48.8974,32500.0
2014-03-26 11:20:00,55.63,55.74,55.63,55.74,27400.0,48.9062,49.0029,48.9062,49.0029,27400.0
2014-03-26 11:25:00,55.73,55.78,55.68,55.71,71700.0,48.9941,49.0381,48.9502,48.9765,71700.0
2014-03-26 11:30:00,55.72,55.74,55.67,55.68,52500.0,48.9853,49.0029,48.9414,48.9502,52500.0
2014-03-26 11:35:00,55.69,55.78,55.68,55.74,71700.0,48.959,49.0381,48.9502,49.0029,71700.0
2014-03-26 11:40:00,55.73,55.77,55.66,55.67,47600.0,48.9941,49.0293,48.9326,48.9414,47600.0
2014-03-26 11:45:00,55.67,55.68,55.59,55.61,43300.0,48.9414,48.9502,48.871,48.8886,43300.0
2014-03-26 11:50:00,55.62,55.65,55.59,55.62,43700.0,48.8974,48.9238,48.871,48.8974,43700.0
2014-03-26 11:55:00,55.61,55.67,55.59,55.67,45300.0,48.8886,48.9414,48.871,48.9414,45300.0
2014-03-26 12:00:00,55.68,55.68,55.55,55.57,40900.0,48.9502,48.9502,48.8359,48.8535,40900.0
2014-03-26 12:05:00,55.57,55.59,55.49,55.58,62700.0,48.8535,48.871,48.7831,48.8623,62700.0
2014-03-26 12:10:00,55.6,55.6,55.49,55.54,65900.0,48.8798,48.8798,48.7831,48.8271,65900.0
2014-03-26 12:15:00,55.54,55.58,55.5,55.53,81200.0,48.8271,48.8623,48.7919,48.8183,81200.0
2014-03-26 12:20:00,55.53,55.57,55.49,55.5,56300.0,48.8183,48.8535,48.7831,48.7919,56300.0
2014-03-26 12:25:00,55.5,55.56,55.49,55.52,48500.0,48.7919,48.8447,48.7831,48.8095,48500.0
2014-03-26 12:30:00,55.52,55.57,55.49,55.53,80400.0,48.8095,48.8535,48.7831,48.8183,80400.0
2014-03-26 12:35:00,55.54,55.55,55.48,55.53,62600.0,48.8271,48.8359,48.7743,48.8183,62600.0
2014-03-26 12:40:00,55.53,55.56,55.49,55.53,74000.0,48.8183,48.8447,48.7831,48.8183,74000.0
2014-03-26 12:45:00,55.53,55.54,55.46,55.51,33200.0,48.8183,48.8271,48.7568,48.8007,33200.0
2014-03-26 12:50:00,55.51,55.54,55.48,55.52,35300.0,48.8007,48.8271,48.7743,48.8095,35300.0
2014-03-26 12:55:00,55.52,55.56,55.5,55.56,27500.0,48.8095,48.8447,48.7919,48.8447,27500.0
2014-03-26 13:00:00,55.55,55.55,55.49,55.49,76600.0,48.8359,48.8359,48.7831,48.7831,76600.0
2014-03-26 13:05:00,55.49,55.54,55.48,55.51,108700.0,48.7831,48.8271,48.7743,48.8007,108700.0
2014-03-26 13:10:00,55.52,55.53,55.49,55.5,26600.0,48.8095,48.8183,48.7831,48.7919,26600.0
2014-03-26 13:15:00,55.49,55.5,55.46,55.48,38300.0,48.7831,48.7919,48.7568,48.7743,38300.0
2014-03-26 13:20:00,55.49,55.54,55.49,55.51,39900.0,48.7831,48.8271,48.7831,48.8007,39900.0
2014-03-26 13:25:00,55.51,55.55,55.48,55.48,79500.0,48.8007,48.8359,48.7743,48.7743,79500.0
2014-03-26 13:30:00,55.48,55.51,55.41,55.48,63000.0,48.7743,48.8007,48.7128,48.7743,63000.0
2014-03-26 13:35:00,55.48,55.48,55.39,55.39,53900.0,48.7743,48.7743,48.6952,48.6952,53900.0
2014-03-26 13:40:00,55.39,55.39,55.26,55.3,82800.0,48.6952,48.6952,48.5809,48.6161,82800.0
2014-03-26 13:45:00,55.29,55.36,55.23,55.28,60700.0,48.6073,48.6688,48.5546,48.5985,60700.0
2014-03-26 13:50:00,55.28,55.3,55.23,55.27,70200.0,48.5985,48.6161,48.5546,48.5897,70200.0
2014-03-26 13:55:00,55.26,55.34,55.23,55.27,164200.0,48.5809,48.6513,48.5546,48.5897,164200.0
2014-03-26 14:00:00,55.26,55.26,55.21,55.23,54900.0,48.5809,48.5809,48.537,48.5546,54900.0
2014-03-26 14:05:00,55.23,55.28,55.16,55.28,58800.0,48.5546,48.5985,48.493,48.5985,58800.0
2014-03-26 14:10:00,55.28,55.32,55.23,55.25,88900.0,48.5985,48.6337,48.5546,48.5721,88900.0
2014-03-26 14:15:00,55.24,55.27,55.21,55.24,259700.0,48.5634,48.5897,48.537,48.5634,259700.0
2014-03-26 14:20:00,55.24,55.33,55.24,55.28,111900.0,48.5634,48.6425,48.5634,48.5985,111900.0
2014-03-26 14:25:00,55.29,55.31,55.25,55.27,180400.0,48.6073,48.6249,48.5721,48.5897,180400.0
2014-03-26 14:30:00,55.26,55.49,55.24,55.49,321800.0,48.5809,48.7831,48.5634,48.7831,321800.0
2014-03-26 14:35:00,55.5,55.86,55.5,55.79,224200.0,48.7919,49.1084,48.7919,49.0469,224200.0
2014-03-26 14:40:00,55.79,55.9,55.7,55.79,130100.0,49.0469,49.1436,48.9678,49.0469,130100.0
2014-03-26 14:45:00,55.78,55.78,55.66,55.68,127500.0,49.0381,49.0381,48.9326,48.9502,127500.0
2014-03-26 14:50:00,55.68,55.77,55.67,55.73,88200.0,48.9502,49.0293,48.9414,48.9941,88200.0
2014-03-26 14:55:00,55.73,55.75,55.65,55.71,79700.0,48.9941,49.0117,48.9238,48.9765,79700.0
2014-03-26 15:00:00,55.7,55.78,55.66,55.73,230500.0,48.9678,49.0381,48.9326,48.9941,230500.0
2014-03-26 15:05:00,55.72,55.83,55.72,55.73,66700.0,48.9853,49.082,48.9853,48.9941,66700.0
2014-03-26 15:10:00,55.74,55.8,55.72,55.78,62500.0,49.0029,49.0557,48.9853,49.0381,62500.0
2014-03-26 15:15:00,55.78,55.83,55.75,55.82,80100.0,49.0381,49.082,49.0117,49.0732,80100.0
2014-03-26 15:20:00,55.83,55.84,55.79,55.8,50600.0,49.082,49.0908,49.0469,49.0557,50600.0
2014-03-26 15:25:00,55.81,55.82,55.77,55.77,66300.0,49.0645,49.0732,49.0293,49.0293,66300.0
2014-03-26 15:30:00,55.77,55.79,55.72,55.74,88800.0,49.0293,49.0469,48.9853,49.0029,88800.0
2014-03-26 15:35:00,55.75,55.76,55.73,55.75,88200.0,49.0117,49.0205,48.9941,49.0117,88200.0
2014-03-26 15:40:00,55.74,55.75,55.64,55.72,129900.0,49.0029,49.0117,48.915,48.9853,129900.0
2014-03-26 15:45:00,55.72,55.73,55.6,55.64,102800.0,48.9853,48.9941,48.8798,48.915,102800.0
2014-03-26 15:50:00,55.64,55.68,55.6,55.64,83600.0,48.915,48.9502,48.8798,48.915,83600.0
2014-03-26 15:55:00,55.64,55.68,55.58,55.61,108500.0,48.915,48.9502,48.8623,48.8886,108500.0
2014-03-27 09:30:00,55.84,55.86,55.52,55.61,95600.0,49.0908,49.1084,48.8095,48.8886,95600.0
2014-03-27 09:35:00,55.6,55.61,55.38,55.38,55100.0,48.8798,48.8886,48.6864,48.6864,55100.0
2014-03-27 09:40:00,55.4,55.49,55.29,55.38,69100.0,48.704,48.7831,48.6073,48.6864,69100.0
2014-03-27 09:45:00,55.35,55.55,55.35,55.54,66900.0,48.6601,48.8359,48.6601,48.8271,66900.0
2014-03-27 09:50:00,55.53,55.57,55.47,55.53,37700.0,48.8183,48.8535,48.7656,48.8183,37700.0
2014-03-27 09:55:00,55.53,55.58,55.45,55.56,42100.0,48.8183,48.8623,48.748,48.8447,42100.0
2014-03-27 10:00:00,55.56,55.58,55.46,55.54,52400.0,48.8447,48.8623,48.7568,48.8271,52400.0
2014-03-27 10:05:00,55.55,55.79,55.55,55.79,109900.0,48.8359,49.0469,48.8359,49.0469,109900.0
2014-03-27 10:10:00,55.78,55.84,55.68,55.69,76700.0,49.0381,49.0908,48.9502,48.959,76700.0
2014-03-27 10:15:00,55.69,55.79,55.69,55.79,60400.0,48.959,49.0469,48.959,49.0469,60400.0
2014-03-27 10:20:00,55.8,55.89,55.79,55.8,43600.0,49.0557,49.1348,49.0469,49.0557,43600.0
2014-03-27 10:25:00,55.8,55.85,55.65,55.73,51300.0,49.0557,49.0996,48.9238,48.9941,51300.0
2014-03-27 10:30:00,55.73,55.74,55.63,55.67,20600.0,48.9941,49.0029,48.9062,48.9414,20600.0
2014-03-27 10:35:00,55.65,55.7,55.58,55.6,24400.0,48.9238,48.9678,48.8623,48.8798,24400.0
2014-03-27 10:40:00,55.61,55.65,55.6,55.62,45900.0,48.8886,48.9238,48.8798,48.8974,45900.0
2014-03-27 10:45:00,55.63,55.66,55.62,55.64,31500.0,48.9062,48.9326,48.8974,48.915,31500.0
2014-03-27 10:50:00,55.63,55.63,55.51,55.56,40900.0,48.9062,48.9062,48.8007,48.8447,40900.0
2014-03-27 10:55:00,55.57,55.68,55.57,55.64,38400.0,48.8535,48.9502,48.8535,48.915,38400.0
2014-03-27 11:00:00,55.64,55.72,55.64,55.68,90900.0,48.915,48.9853,48.915,48.9502,90900.0
2014-03-27 11:05:00,55.68,55.74,55.63,55.64,40000.0,48.9502,49.0029,48.9062,48.915,40000.0
2014-03-27 11:10:00,55.64,55.71,55.64,55.7,93000.0,48.915,48.9765,48.915,48.9678,93000.0
2014-03-27 11:15:00,55.71,55.73,55.67,55.71,50500.0,48.9765,48.9941,48.9414,48.9765,50500.0
2014-03-27 11:20:00,55.72,55.72,55.63,55.67,47800.0,48.9853,48.9853,48.9062,48.9414,47800.0
2014-03-27 11:25:00,55.69,55.69,55.54,55.54,33500.0,48.959,48.959,48.8271,48.8271,33500.0
2014-03-27 11:30:00,55.55,55.56,55.37,55.44,143200.0,48.8359,48.8447,48.6776,48.7392,143200.0
2014-03-27 11:35:00,55.44,55.44,55.37,55.42,39500.0,48.7392,48.7392,48.6776,48.7216,39500.0
2014-03-27 11:40:00,55.42,55.42,55.34,55.35,27300.0,48.7216,48.7216,48.6513,48.6601,27300.0
2014-03-27 11:45:00,55.35,55.38,55.32,55.33,34200.0,48.6601,48.6864,48.6337,48.6425,34200.0
2014-03-27 11:50:00,55.33,55.41,55.28,55.41,39500.0,48.6425,48.7128,48.5985,48.7128,39500.0
2014-03-27 11:55:00,55.41,55.55,55.41,55.51,23100.0,48.7128,48.8359,48.7128,48.8007,23100.0
2014-03-27 12:00:00,55.51,55.52,55.5,55.5,68600.0,48.8007,48.8095,48.7919,48.7919,68600.0
2014-03-27 12:05:00,55.5,55.54,55.46,55.46,24000.0,48.7919,48.8271,48.7568,48.7568,24000.0
2014-03-27 12:10:00,55.47,55.56,55.46,55.56,31700.0,48.7656,48.8447,48.7568,48.8447,31700.0
2014-03-27 12:15:00,55.56,55.64,55.55,55.57,70700.0,48.8447,48.915,48.8359,48.8535,70700.0
2014-03-27 12:20:00,55.57,55.59,55.51,55.54,51100.0,48.8535,48.871,48.8007,48.8271,51100.0
2014-03-27 12:25:00,55.54,55.63,55.51,55.61,37900.0,48.8271,48.9062,48.8007,48.8886,37900.0
2014-03-27 12:30:00,55.61,55.62,55.49,55.56,54700.0,48.8886,48.8974,48.7831,48.8447,54700.0
2014-03-27 12:35:00,55.57,55.58,55.51,55.53,12900.0,48.8535,48.8623,48.8007,48.8183,12900.0
2014-03-27 12:40:00,55.54,55.54,55.5,55.51,17800.0,48.8271,48.8271,48.7919,48.8007,17800.0
2014-03-27 12:45:00,55.51,55.54,55.5,55.5,96000.0,48.8007,48.8271,48.7919,48.7919,96000.0
2014-03-27 12:50:00,55.5,55.51,55.44,55.44,46100.0,48.7919,48.8007,48.7392,48.7392,46100.0
2014-03-27 12:55:00,55.43,55.44,55.36,55.42,74100.0,48.7304,48.7392,48.6688,48.7216,74100.0
2014-03-27 13:00:00,55.42,55.52,55.41,55.48,37200.0,48.7216,48.8095,48.7128,48.7743,37200.0
2014-03-27 13:05:00,55.48,55.52,55.45,55.45,85600.0,48.7743,48.8095,48.748,48.748,85600.0
2014-03-27 13:10:00,55.45,55.49,55.41,55.44,84500.0,48.748,48.7831,48.7128,48.7392,84500.0
2014-03-27 13:15:00,55.44,55.44,55.35,55.43,49300.0,48.7392,48.7392,48.6601,48.7304,49300.0
2014-03-27 13:20:00,55.41,55.5,55.4,55.44,42800.0,48.7128,48.7919,48.704,48.7392,42800.0
2014-03-27 13:25:00,55.44,55.46,55.4,55.45,57600.0,48.7392,48.7568,48.704,48.748,57600.0
2014-03-27 13:30:00,55.45,55.45,55.36,55.39,57500.0,48.748,48.748,48.6688,48.6952,57500.0
2014-03-27 13:35:00,55.38,55.39,55.34,55.35,41200.0,48.6864,48.6952,48.6513,48.6601,41200.0
2014-03-27 13:40:00,55.35,55.41,55.32,55.41,50200.0,48.6601,48.7128,48.6337,48.7128,50200.0
2014-03-27 13:45:00,55.41,55.44,55.36,55.42,79300.0,48.7128,48.7392,48.6688,48.7216,79300.0
2014-03-27 13:50:00,55.42,55.47,55.37,55.44,45500.0,48.7216,48.7656,48.6776,48.7392,45500.0
2014-03-27 13:55:00,55.44,55.44,55.37,55.4,110000.0,48.7392,48.7392,48.6776,48.704,110000.0
2014-03-27 14:00:00,55.41,55.41,55.38,55.38,34100.0,48.7128,48.7128,48.6864,48.6864,34100.0
2014-03-27 14:05:00,55.39,55.42,55.34,55.39,76800.0,48.6952,48.7216,48.6513,48.6952,76800.0
2014-03-27 14:10:00,55.4,55.43,55.38,55.42,62300.0,48.704,48.7304,48.6864,48.7216,62300.0
2014-03-27 14:15:00,55.42,55.42,55.35,55.39,34500.0,48.7216,48.7216,48.6601,48.6952,34500.0
2014-03-27 14:20:00,55.4,55.43,55.38,55.41,69800.0,48.704,48.7304,48.6864,48.7128,69800.0
2014-03-27 14:25:00,55.41,55.44,55.39,55.4,87600.0,48.7128,48.7392,48.6952,48.704,87600.0
2014-03-27 14:30:00,55.4,55.44,55.4,55.4,105700.0,48.704,48.7392,48.704,48.704,105700.0
2014-03-27 14:35:00,55.4,55.42,55.35,55.4,65100.0,48.704,48.7216,48.6601,48.704,65100.0
2014-03-27 14:40:00,55.4,55.43,55.4,55.42,67000.0,48.704,48.7304,48.704,48.7216,67000.0
2014-03-27 14:45:00,55.42,55.43,55.4,55.41,49200.0,48.7216,48.7304,48.704,48.7128,49200.0
2014-03-27 14:50:00,55.41,55.42,55.33,55.33,40000.0,48.7128,48.7216,48.6425,48.6425,40000.0
2014-03-27 14:55:00,55.33,55.33,55.27,55.32,80900.0,48.6425,48.6425,48.5897,48.6337,80900.0
2014-03-27 15:00:00,55.3,55.37,55.28,55.37,79900.0,48.6161,48.6776,48.5985,48.6776,79900.0
2014-03-27 15:05:00,55.37,55.43,55.36,55.42,60200.0,48.6776,48.7304,48.6688,48.7216,60200.0
2014-03-27 15:10:00,55.42,55.49,55.39,55.46,229800.0,48.7216,48.7831,48.6952,48.7568,229800.0
2014-03-27 15:15:00,55.46,55.51,55.41,55.46,216200.0,48.7568,48.8007,48.7128,48.7568,216200.0
2014-03-27 15:20:00,55.48,55.58,55.48,55.54,55400.0,48.7743,48.8623,48.7743,48.8271,55400.0
2014-03-27 15:25:00,55.54,55.61,55.54,55.6,261900.0,48.8271,48.8886,48.8271,48.8798,261900.0
2014-03-27 15:30:00,55.6,55.62,55.57,55.6,212500.0,48.8798,48.8974,48.8535,48.8798,212500.0
2014-03-27 15:35:00,55.6,55.63,55.59,55.61,184000.0,48.8798,48.9062,48.871,48.8886,184000.0
2014-03-27 15:40:00,55.61,55.69,55.61,55.68,137900.0,48.8886,48.959,48.8886,48.9502,137900.0
2014-03-27 15:45:00,55.68,55.68,55.64,55.65,113100.0,48.9502,48.9502,48.915,48.9238,113100.0
2014-03-27 15:50:00,55.64,55.66,55.64,55.65,110300.0,48.915,48.9326,48.915,48.9238,110300.0
2014-03-27 15:55:00,55.65,55.68,55.65,55.67,170000.0,48.9238,48.9502,48.9238,48.9414,170000.0
2014-03-28 09:30:00,55.53,55.8,55.5,55.72,219300.0,48.8183,49.0557,48.7919,48.9853,219300.0
2014-03-28 09:35:00,55.69,55.93,55.67,55.93,33500.0,48.959,49.17,48.9414,49.17,33500.0
2014-03-28 09:40:00,55.94,56.07,55.94,56.04,150800.0,49.1787,49.293,49.1787,49.2667,150800.0
2014-03-28 09:45:00,56.04,56.06,56.0,56.01,37400.0,49.2667,49.2842,49.2315,49.2403,37400.0
2014-03-28 09:50:00,56.02,56.08,55.98,56.01,75500.0,49.2491,49.3018,49.2139,49.2403,75500.0
2014-03-28 09:55:00,56.01,56.02,55.9,55.96,20800.0,49.2403,49.2491,49.1436,49.1963,20800.0
2014-03-28 10:00:00,55.97,56.05,55.94,56.0,34000.0,49.2051,49.2754,49.1787,49.2315,34000.0
2014-03-28 10:05:00,55.99,56.02,55.98,55.98,16600.0,49.2227,49.2491,49.2139,49.2139,16600.0
2014-03-28 10:10:00,55.99,55.99,55.94,55.96,22700.0,49.2227,49.2227,49.1787,49.1963,22700.0
2014-03-28 10:15:00,55.95,55.97,55.83,55.83,241800.0,49.1875,49.2051,49.082,49.082,241800.0
2014-03-28 10:20:00,55.83,55.84,55.77,55.84,22800.0,49.082,49.0908,49.0293,49.0908,22800.0
2014-03-28 10:25:00,55.84,55.85,55.72,55.77,227500.0,49.0908,49.0996,48.9853,49.0293,227500.0
2014-03-28 10:30:00,55.76,55.77,55.69,55.73,39600.0,49.0205,49.0293,48.959,48.9941,39600.0
2014-03-28 10:35:00,55.73,55.82,55.72,55.82,325000.0,48.9941,49.0732,48.9853,49.0732,325000.0
2014-03-28 10:40:00,55.82,55.86,55.79,55.82,29400.0,49.0732,49.1084,49.0469,49.0732,29400.0
2014-03-28 10:45:00,55.81,55.87,55.78,55.86,39800.0,49.0645,49.1172,49.0381,49.1084,39800.0
2014-03-28 10:50:00,55.87,55.88,55.83,55.85,13100.0,49.1172,49.126,49.082,49.0996,13100.0
2014-03-28 10:55:00,55.85,55.86,55.84,55.86,21900.0,49.0996,49.1084,49.0908,49.1084,21900.0
2014-03-28 11:00:00,55.88,55.88,55.79,55.82,28100.0,49.126,49.126,49.0469,49.0732,28100.0
2014-03-28 11:05:00,55.83,55.84,55.8,55.8,16000.0,49.082,49.0908,49.0557,49.0557,16000.0
2014-03-28 11:10:00,55.81,55.82,55.79,55.8,15700.0,49.0645,49.0732,49.0469,49.0557,15700.0
2014-03-28 11:15:00,55.8,55.8,55.76,55.79,30600.0,49.0557,49.0557,49.0205,49.0469,30600.0
2014-03-28 11:20:00,55.8,55.8,55.73,55.76,34900.0,49.0557,49.0557,48.9941,49.0205,34900.0
2014-03-28 11:25:00,55.75,55.77,55.67,55.68,30400.0,49.0117,49.0293,48.9414,48.9502,30400.0
2014-03-28 11:30:00,55.68,55.7,55.61,55.62,127900.0,48.9502,48.9678,48.8886,48.8974,127900.0
2014-03-28 11:35:00,55.62,55.65,55.59,55.62,37100.0,48.8974,48.9238,48.871,48.8974,37100.0
2014-03-28 11:40:00,55.62,55.63,55.57,55.61,39700.0,48.8974,48.9062,48.8535,48.8886,39700.0
2014-03-28 11:45:00,55.61,55.64,55.58,55.62,47000.0,48.8886,48.915,48.8623,48.8974,47000.0
2014-03-28 11:50:00,55.61,55.63,55.6,55.62,21800.0,48.8886,48.9062,48.8798,48.8974,21800.0
2014-03-28 11:55:00,55.62,55.66,55.59,55.65,29300.0,48.8974,48.9326,48.871,48.9238,29300.0
2014-03-28 12:00:00,55.65,55.68,55.62,55.64,29300.0,48.9238,48.9502,48.8974,48.915,29300.0
2014-03-28 12:05:00,55.64,55.67,55.62,55.62,29400.0,48.915,48.9414,48.8974,48.8974,29400.0
2014-03-28 12:10:00,55.63,55.63,55.6,55.61,15800.0,48.9062,48.9062,48.8798,48.8886,15800.0
2014-03-28 12:15:00,55.61,55.62,55.59,55.6,17000.0,48.8886,48.8974,48.871,48.8798,17000.0
2014-03-28 12:20:00,55.6,55.63,55.6,55.61,29700.0,48.8798,48.9062,48.8798,48.8886,29700.0
2014-03-28 12:25:00,55.6,55.62,55.58,55.6,29600.0,48.8798,48.8974,48.8623,48.8798,29600.0
2014-03-28 12:30:00,55.61,55.64,55.6,55.63,20100.0,48.8886,48.915,48.8798,48.9062,20100.0
2014-03-28 12:35:00,55.63,55.66,55.59,55.62,80000.0,48.9062,48.9326,48.871,48.8974,80000.0
2014-03-28 12:40:00,55.61,55.63,55.59,55.59,15100.0,48.8886,48.9062,48.871,48.871,15100.0
2014-03-28 12:45:00,55.6,55.62,55.59,55.61,18200.0,48.8798,48.8974,48.871,48.8886,18200.0
2014-03-28 12:50:00,55.61,55.61,55.58,55.61,99700.0,48.8886,48.8886,48.8623,48.8886,99700.0
2014-03-28 12:55:00,55.61,55.65,55.61,55.65,19100.0,48.8886,48.9238,48.8886,48.9238,19100.0
2014-03-28 13:00:00,55.65,55.7,55.64,55.69,57800.0,48.9238,48.9678,48.915,48.959,57800.0
2014-03-28 13:05:00,55.7,55.75,55.7,55.75,27600.0,48.9678,49.0117,48.9678,49.0117,27600.0
2014-03-28 13:10:00,55.75,55.75,55.69,55.72,18300.0,49.0117,49.0117,48.959,48.9853,18300.0
2014-03-28 13:15:00,55.72,55.73,55.68,55.69,21200.0,48.9853,48.9941,48.9502,48.959,21200.0
2014-03-28 13:20:00,55.68,55.69,55.66,55.66,12400.0,48.9502,48.959,48.9326,48.9326,12400.0
2014-03-28 13:25:00,55.66,55.66,55.61,55.64,32100.0,48.9326,48.9326,48.8886,48.915,32100.0
2014-03-28 13:30:00,55.64,55.66,55.63,55.66,75700.0,48.915,48.9326,48.9062,48.9326,75700.0
2014-03-28 13:35:00,55.67,55.81,55.67,55.81,48200.0,48.9414,49.0645,48.9414,49.0645,48200.0
2014-03-28 13:40:00,55.81,55.82,55.8,55.81,15700.0,49.0645,49.0732,49.0557,49.0645,15700.0
2014-03-28 13:45:00,55.81,55.81,55.7,55.78,47700.0,49.0645,49.0645,48.9678,49.0381,47700.0
2014-03-28 13:50:00,55.77,55.77,55.66,55.67,32400.0,49.0293,49.0293,48.9326,48.9414,32400.0
2014-03-28 13:55:00,55.67,55.67,55.62,55.64,23000.0,48.9414,48.9414,48.8974,48.915,23000.0
2014-03-28 14:00:00,55.64,55.65,55.61,55.63,34600.0,48.915,48.9238,48.8886,48.9062,34600.0
2014-03-28 14:05:00,55.62,55.63,55.58,55.58,35000.0,48.8974,48.9062,48.8623,48.8623,35000.0
2014-03-28 14:10:00,55.59,55.61,55.56,55.61,124000.0,48.871,48.8886,48.8447,48.8886,124000.0
2014-03-28 14:15:00,55.61,55.61,55.5,55.53,78300.0,48.8886,48.8886,48.7919,48.8183,78300.0
2014-03-28 14:20:00,55.53,55.63,55.53,55.62,16100.0,48.8183,48.9062,48.8183,48.8974,16100.0
2014-03-28 14:25:00,55.61,55.64,55.58,55.64,34700.0,48.8886,48.915,48.8623,48.915,34700.0
2014-03-28 14:30:00,55.64,55.64,55.56,55.61,60700.0,48.915,48.915,48.8447,48.8886,60700.0
2014-03-28 14:35:00,55.62,55.63,55.55,55.6,33800.0,48.8974,48.9062,48.8359,48.8798,33800.0
2014-03-28 14:40:00,55.61,55.62,55.57,55.57,36500.0,48.8886,48.8974,48.8535,48.8535,36500.0
2014-03-28 14:45:00,55.57,55.61,55.54,55.61,23100.0,48.8535,48.8886,48.8271,48.8886,23100.0
2014-03-28 14:50:00,55.61,55.65,55.57,55.58,81100.0,48.8886,48.9238,48.8535,48.8623,81100.0
2014-03-28 14:55:00,55.58,55.6,55.57,55.58,23900.0,48.8623,48.8798,48.8535,48.8623,23900.0
2014-03-28 15:00:00,55.57,55.6,55.55,55.55,64600.0,48.8535,48.8798,48.8359,48.8359,64600.0
2014-03-28 15:05:00,55.55,55.59,55.54,55.56,48800.0,48.8359,48.871,48.8271,48.8447,48800.0
2014-03-28 15:10:00,55.56,55.57,55.53,55.55,46500.0,48.8447,48.8535,48.8183,48.8359,46500.0
2014-03-28 15:15:00,55.56,55.58,55.54,55.55,37700.0,48.8447,48.8623,48.8271,48.8359,37700.0
2014-03-28 15:20:00,55.56,55.58,55.5,55.54,179600.0,48.8447,48.8623,48.7919,48.8271,179600.0
2014-03-28 15:25:00,55.54,55.55,55.48,55.51,34800.0,48.8271,48.8359,48.7743,48.8007,34800.0
2014-03-28 15:30:00,55.5,55.55,55.48,55.51,72000.0,48.7919,48.8359,48.7743,48.8007,72000.0
2014-03-28 15:35:00,55.5,55.52,55.44,55.45,63700.0,48.7919,48.8095,48.7392,48.748,63700.0
2014-03-28 15:40:00,55.46,55.53,55.45,55.52,115300.0,48.7568,48.8183,48.748,48.8095,115300.0
2014-03-28 15:45:00,55.52,55.55,55.48,55.51,113000.0,48.8095,48.8359,48.7743,48.8007,113000.0
2014-03-28 15:50:00,55.51,55.51,55.41,55.42,95900.0,48.8007,48.8007,48.7128,48.7216,95900.0
2014-03-28 15:55:00,55.42,55.47,55.38,55.41,234500.0,48.7216,48.7656,48.6864,48.7128,234500.0
2014-03-31 09:30:00,55.67,55.88,55.65,55.79,54800.0,48.9414,49.126,48.9238,49.0469,54800.0
2014-03-31 09:35:00,55.79,55.8,55.68,55.69,60000.0,49.0469,49.0557,48.9502,48.959,60000.0
2014-03-31 09:40:00,55.73,55.77,55.64,55.77,51700.0,48.9941,49.0293,48.915,49.0293,51700.0
2014-03-31 09:45:00,55.8,55.8,55.62,55.68,42700.0,49.0557,49.0557,48.8974,48.9502,42700.0
2014-03-31 09:50:00,55.69,55.82,55.61,55.64,65000.0,48.959,49.0732,48.8886,48.915,65000.0
2014-03-31 09:55:00,55.65,55.73,55.62,55.66,19500.0,48.9238,48.9941,48.8974,48.9326,19500.0
2014-03-31 10:00:00,55.67,55.71,55.65,55.69,20300.0,48.9414,48.9765,48.9238,48.959,20300.0
2014-03-31 10:05:00,55.7,55.71,55.63,55.66,21800.0,48.9678,48.9765,48.9062,48.9326,21800.0
2014-03-31 10:10:00,55.67,55.72,55.61,55.64,35500.0,48.9414,48.9853,48.8886,48.915,35500.0
2014-03-31 10:15:00,55.64,55.68,55.62,55.63,31900.0,48.915,48.9502,48.8974,48.9062,31900.0
2014-03-31 10:20:00,55.62,55.66,55.57,55.65,50900.0,48.8974,48.9326,48.8535,48.9238,50900.0
2014-03-31 10:25:00,55.66,55.68,55.6,55.65,45500.0,48.9326,48.9502,48.8798,48.9238,45500.0
2014-03-31 10:30:00,55.66,55.7,55.59,55.65,66300.0,48.9326,48.9678,48.871,48.9238,66300.0
2014-03-31 10:35:00,55.65,55.68,55.63,55.66,27900.0,48.9238,48.9502,48.9062,48.9326,27900.0
2014-03-31 10:40:00,55.66,55.69,55.59,55.64,70100.0,48.9326,48.959,48.871,48.915,70100.0
2014-03-31 10:45:00,55.65,55.67,55.6,55.63,50000.0,48.9238,48.9414,48.8798,48.9062,50000.0
2014-03-31 10:50:00,55.64,55.67,55.55,55.55,78400.0,48.915,48.9414,48.8359,48.8359,78400.0
2014-03-31 10:55:00,55.54,55.54,55.44,55.46,48100.0,48.8271,48.8271,48.7392,48.7568,48100.0
2014-03-31 11:00:00,55.46,55.58,55.45,55.55,30700.0,48.7568,48.8623,48.748,48.8359,30700.0
2014-03-31 11:05:00,55.55,55.57,55.47,55.51,30100.0,48.8359,48.8535,48.7656,48.8007,30100.0
2014-03-31 11:10:00,55.51,55.55,55.48,55.53,35600.0,48.8007,48.8359,48.7743,48.8183,35600.0
2014-03-31 11:15:00,55.52,55.58,55.48,55.5,96900.0,48.8095,48.8623,48.7743,48.7919,96900.0
2014-03-31 11:20:00,55.5,55.51,55.43,55.44,41600.0,48.7919,48.8007,48.7304,48.7392,41600.0
2014-03-31 11:25:00,55.44,55.53,55.39,55.53,18300.0,48.7392,48.8183,48.6952,48.8183,18300.0
2014-03-31 11:30:00,55.53,55.53,55.44,55.47,24400.0,48.8183,48.8183,48.7392,48.7656,24400.0
2014-03-31 11:35:00,55.46,55.49,55.44,55.49,15900.0,48.7568,48.7831,48.7392,48.7831,15900.0
2014-03-31 11:40:00,55.49,55.55,55.48,55.54,14300.0,48.7831,48.8359,48.7743,48.8271,14300.0
2014-03-31 11:45:00,55.53,55.55,55.45,55.52,34700.0,48.8183,48.8359,48.748,48.8095,34700.0
2014-03-31 11:50:00,55.52,55.54,55.5,55.53,14900.0,48.8095,48.8271,48.7919,48.8183,14900.0
2014-03-31 11:55:00,55.53,55.55,55.51,55.53,16100.0,48.8183,48.8359,48.8007,48.8183,16100.0
2014-03-31 12:00:00,55.53,55.55,55.49,55.53,43200.0,48.8183,48.8359,48.7831,48.8183,43200.0
2014-03-31 12:05:00,55.53,55.54,55.49,55.53,57100.0,48.8183,48.8271,48.7831,48.8183,57100.0
2014-03-31 12:10:00,55.53,55.54,55.52,55.53,19200.0,48.8183,48.8271,48.8095,48.8183,19200.0
2014-03-31 12:15:00,55.53,55.54,55.48,55.52,49600.0,48.8183,48.8271,48.7743,48.8095,49600.0
2014-03-31 12:20:00,55.52,55.53,55.48,55.51,30500.0,48.8095,48.8183,48.7743,48.8007,30500.0
2014-03-31 12:25:00,55.51,55.53,55.49,55.51,15700.0,48.8007,48.8183,48.7831,48.8007,15700.0
2014-03-31 12:30:00,55.51,55.54,55.48,55.52,46800.0,48.8007,48.8271,48.7743,48.8095,46800.0
2014-03-31 12:35:00,55.52,55.53,55.51,55.52,15800.0,48.8095,48.8183,48.8007,48.8095,15800.0
2014-03-31 12:40:00,55.51,55.53,55.5,55.51,11200.0,48.8007,48.8183,48.7919,48.8007,11200.0
2014-03-31 12:45:00,55.52,55.53,55.5,55.53,16600.0,48.8095,48.8183,48.7919,48.8183,16600.0
2014-03-31 12:50:00,55.53,55.53,55.48,55.51,20200.0,48.8183,48.8183,48.7743,48.8007,20200.0
2014-03-31 12:55:00,55.51,55.53,55.51,55.52,14400.0,48.8007,48.8183,48.8007,48.8095,14400.0
2014-03-31 13:00:00,55.52,55.53,55.5,55.52,28000.0,48.8095,48.8183,48.7919,48.8095,28000.0
2014-03-31 13:05:00,55.51,55.53,55.51,55.53,12500.0,48.8007,48.8183,48.8007,48.8183,12500.0
2014-03-31 13:10:00,55.53,55.54,55.48,55.48,64700.0,48.8183,48.8271,48.7743,48.7743,64700.0
2014-03-31 13:15:00,55.5,55.5,55.44,55.44,16300.0,48.7919,48.7919,48.7392,48.7392,16300.0
2014-03-31 13:20:00,55.44,55.45,55.41,55.41,16200.0,48.7392,48.748,48.7128,48.7128,16200.0
2014-03-31 13:25:00,55.41,55.42,55.36,55.38,27500.0,48.7128,48.7216,48.6688,48.6864,27500.0
2014-03-31 13:30:00,55.37,55.4,55.36,55.39,28500.0,48.6776,48.704,48.6688,48.6952,28500.0
2014-03-31 13:35:00,55.39,55.39,55.32,55.32,24700.0,48.6952,48.6952,48.6337,48.6337,24700.0
2014-03-31 13:40:00,55.33,55.34,55.31,55.32,18300.0,48.6425,48.6513,48.6249,48.6337,18300.0
2014-03-31 13:45:00,55.32,55.32,55.26,55.27,24300.0,48.6337,48.6337,48.5809,48.5897,24300.0
2014-03-31 13:50:00,55.25,55.27,55.25,55.26,16000.0,48.5721,48.5897,48.5721,48.5809,16000.0
2014-03-31 13:55:00,55.25,55.25,55.15,55.18,44500.0,48.5721,48.5721,48.4842,48.5106,44500.0
2014-03-31 14:00:00,55.18,55.2,55.15,55.16,39100.0,48.5106,48.5282,48.4842,48.493,39100.0
2014-03-31 14:05:00,55.16,55.25,55.12,55.25,55100.0,48.493,48.5721,48.4579,48.5721,55100.0
2014-03-31 14:10:00,55.25,55.33,55.25,55.31,19600.0,48.5721,48.6425,48.5721,48.6249,19600.0
2014-03-31 14:15:00,55.31,55.37,55.28,55.34,28800.0,48.6249,48.6776,48.5985,48.6513,28800.0
2014-03-31 14:20:00,55.35,55.41,55.3,55.4,47500.0,48.6601,48.7128,48.6161,48.704,47500.0
2014-03-31 14:25:00,55.4,55.42,55.39,55.42,21800.0,48.704,48.7216,48.6952,48.7216,21800.0
2014-03-31 14:30:00,55.41,55.42,55.4,55.41,10000.0,48.7128,48.7216,48.704,48.7128,10000.0
2014-03-31 14:35:00,55.42,55.46,55.4,55.44,31300.0,48.7216,48.7568,48.704,48.7392,31300.0
2014-03-31 14:40:00,55.44,55.48,55.43,55.48,36600.0,48.7392,48.7743,48.7304,48.7743,36600.0
2014-03-31 14:45:00,55.48,55.52,55.47,55.52,33200.0,48.7743,48.8095,48.7656,48.8095,33200.0
2014-03-31 14:50:00,55.53,55.54,55.49,55.53,42500.0,48.8183,48.8271,48.7831,48.8183,42500.0
2014-03-31 14:55:00,55.53,55.57,55.49,55.5,95100.0,48.8183,48.8535,48.7831,48.7919,95100.0
2014-03-31 15:00:00,55.5,55.55,55.5,55.53,42000.0,48.7919,48.8359,48.7919,48.8183,42000.0
2014-03-31 15:05:00,55.52,55.55,55.5,55.51,43300.0,48.8095,48.8359,48.7919,48.8007,43300.0
2014-03-31 15:10:00,55.52,55.58,55.49,55.51,133100.0,48.8095,48.8623,48.7831,48.8007,133100.0
2014-03-31 15:15:00,55.51,55.56,55.51,55.53,20900.0,48.8007,48.8447,48.8007,48.8183,20900.0
2014-03-31 15:20:00,55.54,55.54,55.5,55.52,42000.0,48.8271,48.8271,48.7919,48.8095,42000.0
2014-03-31 15:25:00,55.51,55.54,55.51,55.51,20000.0,48.8007,48.8271,48.8007,48.8007,20000.0
2014-03-31 15:30:00,55.51,55.53,55.5,55.51,26700.0,48.8007,48.8183,48.7919,48.8007,26700.0
2014-03-31 15:35:00,55.51,55.54,55.49,55.51,65100.0,48.8007,48.8271,48.7831,48.8007,65100.0
2014-03-31 15:40:00,55.52,55.55,55.47,55.5,135500.0,48.8095,48.8359,48.7656,48.7919,135500.0
2014-03-31 15:45:00,55.5,55.53,55.47,55.5,87100.0,48.7919,48.8183,48.7656,48.7919,87100.0
2014-03-31 15:50:00,55.49,55.5,55.45,55.5,83900.0,48.7831,48.7919,48.748,48.7919,83900.0
2014-03-31 15:55:00,55.49,55.51,55.46,55.49,76300.0,48.7831,48.8007,48.7568,48.7831,76300.0
2014-04-01 09:30:00,55.5,55.97,55.48,55.94,92000.0,48.7919,49.2051,48.7743,49.1787,92000.0
2014-04-01 09:35:00,55.94,55.94,55.73,55.81,65600.0,49.1787,49.1787,48.9941,49.0645,65600.0
2014-04-01 09:40:00,55.8,55.98,55.8,55.9,67200.0,49.0557,49.2139,49.0557,49.1436,67200.0
2014-04-01 09:45:00,55.88,55.88,55.78,55.86,40600.0,49.126,49.126,49.0381,49.1084,40600.0
2014-04-01 09:50:00,55.86,55.86,55.81,55.83,21800.0,49.1084,49.1084,49.0645,49.082,21800.0
2014-04-01 09:55:00,55.84,55.94,55.84,55.92,52300.0,49.0908,49.1787,49.0908,49.1612,52300.0
2014-04-01 10:00:00,55.92,55.98,55.85,55.97,29200.0,49.1612,49.2139,49.0996,49.2051,29200.0
2014-04-01 10:05:00,55.98,55.98,55.78,55.8,74000.0,49.2139,49.2139,49.0381,49.0557,74000.0
2014-04-01 10:10:00,55.8,55.88,55.75,55.83,38300.0,49.0557,49.126,49.0117,49.082,38300.0
2014-04-01 10:15:00,55.84,55.89,55.79,55.84,63200.0,49.0908,49.1348,49.0469,49.0908,63200.0
2014-04-01 10:20:00,55.84,55.87,55.78,55.83,50200.0,49.0908,49.1172,49.0381,49.082,50200.0
2014-04-01 10:25:00,55.83,55.88,55.83,55.84,41300.0,49.082,49.126,49.082,49.0908,41300.0
2014-04-01 10:30:00,55.83,55.87,55.79,55.85,68500.0,49.082,49.1172,49.0469,49.0996,68500.0
2014-04-01 10:35:00,55.85,55.86,55.79,55.83,75800.0,49.0996,49.1084,49.0469,49.082,75800.0
2014-04-01 10:40:00,55.83,55.84,55.77,55.83,50100.0,49.082,49.0908,49.0293,49.082,50100.0
2014-04-01 10:45:00,55.83,55.84,55.8,55.82,26900.0,49.082,49.0908,49.0557,49.0732,26900.0
2014-04-01 10:50:00,55.82,55.85,55.79,55.82,89400.0,49.0732,49.0996,49.0469,49.0732,89400.0
2014-04-01 10:55:00,55.82,55.88,55.8,55.82,165300.0,49.0732,49.126,49.0557,49.0732,165300.0
2014-04-01 11:00:00,55.82,55.86,55.8,55.8,106700.0,49.0732,49.1084,49.0557,49.0557,106700.0
2014-04-01 11:05:00,55.8,55.83,55.72,55.74,100400.0,49.0557,49.082,48.9853,49.0029,100400.0
2014-04-01 11:10:00,55.73,55.79,55.72,55.79,30000.0,48.9941,49.0469,48.9853,49.0469,30000.0
2014-04-01 11:15:00,55.78,55.91,55.77,55.9,70800.0,49.0381,49.1524,49.0293,49.1436,70800.0
2014-04-01 11:20:00,55.9,56.04,55.8,56.02,215200.0,49.1436,49.2667,49.0557,49.2491,215200.0
2014-04-01 11:25:00,56.02,56.08,56.0,56.03,32600.0,49.2491,49.3018,49.2315,49.2579,32600.0
2014-04-01 11:30:00,56.03,56.07,56.02,56.03,25000.0,49.2579,49.293,49.2491,49.2579,25000.0
2014-04-01 11:35:00,56.03,56.04,56.0,56.01,50600.0,49.2579,49.2667,49.2315,49.2403,50600.0
2014-04-01 11:40:00,56.01,56.02,56.0,56.01,16400.0,49.2403,49.2491,49.2315,49.2403,16400.0
2014-04-01 11:45:00,56.02,56.02,55.99,55.99,24800.0,49.2491,49.2491,49.2227,49.2227,24800.0
2014-04-01 11:50:00,55.99,56.02,55.99,56.01,32300.0,49.2227,49.2491,49.2227,49.2403,32300.0
2014-04-01 11:55:00,56.01,56.02,55.98,55.98,38700.0,49.2403,49.2491,49.2139,49.2139,38700.0
2014-04-01 12:00:00,55.98,56.01,55.98,55.98,26200.0,49.2139,49.2403,49.2139,49.2139,26200.0
2014-04-01 12:05:00,55.98,56.06,55.98,56.01,50300.0,49.2139,49.2842,49.2139,49.2403,50300.0
2014-04-01 12:10:00,56.0,56.01,55.98,55.98,25400.0,49.2315,49.2403,49.2139,49.2139,25400.0
2014-04-01 12:15:00,55.98,56.03,55.98,56.03,31300.0,49.2139,49.2579,49.2139,49.2579,31300.0
2014-04-01 12:20:00,56.02,56.03,56.0,56.03,14100.0,49.2491,49.2579,49.2315,49.2579,14100.0
2014-04-01 12:25:00,56.02,56.03,56.0,56.02,51000.0,49.2491,49.2579,49.2315,49.2491,51000.0
2014-04-01 12:30:00,56.02,56.07,56.02,56.04,38000.0,49.2491,49.293,49.2491,49.2667,38000.0
2014-04-01 12:35:00,56.05,56.07,56.0,56.03,83800.0,49.2754,49.293,49.2315,49.2579,83800.0
2014-04-01 12:40:00,56.03,56.07,56.02,56.03,20500.0,49.2579,49.293,49.2491,49.2579,20500.0
2014-04-01 12:45:00,56.03,56.03,56.0,56.03,20700.0,49.2579,49.2579,49.2315,49.2579,20700.0
2014-04-01 12:50:00,56.03,56.04,56.01,56.04,30000.0,49.2579,49.2667,49.2403,49.2667,30000.0
2014-04-01 12:55:00,56.03,56.21,56.03,56.19,148500.0,49.2579,49.4161,49.2579,49.3985,148500.0
2014-04-01 13:00:00,56.18,56.22,56.14,56.2,25200.0,49.3897,49.4249,49.3546,49.4073,25200.0
2014-04-01 13:05:00,56.19,56.25,56.19,56.22,24400.0,49.3985,49.4513,49.3985,49.4249,24400.0
2014-04-01 13:10:00,56.22,56.25,56.21,56.22,18700.0,49.4249,49.4513,49.4161,49.4249,18700.0
2014-04-01 13:15:00,56.21,56.24,56.12,56.12,46700.0,49.4161,49.4425,49.337,49.337,46700.0
2014-04-01 13:20:00,56.12,56.13,56.02,56.02,54800.0,49.337,49.3458,49.2491,49.2491,54800.0
2014-04-01 13:25:00,56.03,56.21,56.02,56.18,59800.0,49.2579,49.4161,49.2491,49.3897,59800.0
2014-04-01 13:30:00,56.18,56.18,56.14,56.14,32600.0,49.3897,49.3897,49.3546,49.3546,32600.0
2014-04-01 13:35:00,56.14,56.19,56.13,56.18,37000.0,49.3546,49.3985,49.3458,49.3897,37000.0
2014-04-01 13:40:00,56.19,56.27,56.18,56.26,37100.0,49.3985,49.4689,49.3897,49.4601,37100.0
2014-04-01 13:45:00,56.27,56.29,56.23,56.28,23700.0,49.4689,49.4864,49.4337,49.4776,23700.0
2014-04-01 13:50:00,56.27,56.28,56.27,56.27,14500.0,49.4689,49.4776,49.4689,49.4689,14500.0
2014-04-01 13:55:00,56.27,56.29,56.25,56.28,27900.0,49.4689,49.4864,49.4513,49.4776,27900.0
2014-04-01 14:00:00,56.28,56.28,56.17,56.27,143000.0,49.4776,49.4776,49.3809,49.4689,143000.0
2014-04-01 14:05:00,56.26,56.36,56.26,56.36,30400.0,49.4601,49.548,49.4601,49.548,30400.0
2014-04-01 14:10:00,56.35,56.38,56.33,56.37,38400.0,49.5392,49.5656,49.5216,49.5568,38400.0
2014-04-01 14:15:00,56.37,56.37,56.34,56.37,43700.0,49.5568,49.5568,49.5304,49.5568,43700.0
2014-04-01 14:20:00,56.36,56.4,56.36,56.38,45000.0,49.548,49.5831,49.548,49.5656,45000.0
2014-04-01 14:25:00,56.39,56.42,56.38,56.39,69800.0,49.5744,49.6007,49.5656,49.5744,69800.0
2014-04-01 14:30:00,56.39,56.46,56.39,56.44,55300.0,49.5744,49.6359,49.5744,49.6183,55300.0
2014-04-01 14:35:00,56.45,56.46,56.39,56.39,37300.0,49.6271,49.6359,49.5744,49.5744,37300.0
2014-04-01 14:40:00,56.4,56.4,56.35,56.39,42500.0,49.5831,49.5831,49.5392,49.5744,42500.0
2014-04-01 14:45:00,56.38,56.45,56.37,56.45,40300.0,49.5656,49.6271,49.5568,49.6271,40300.0
2014-04-01 14:50:00,56.45,56.46,56.43,56.45,35600.0,49.6271,49.6359,49.6095,49.6271,35600.0
2014-04-01 14:55:00,56.45,56.49,56.45,56.48,32900.0,49.6271,49.6623,49.6271,49.6535,32900.0
2014-04-01 15:00:00,56.48,56.48,56.42,56.42,32300.0,49.6535,49.6535,49.6007,49.6007,32300.0
2014-04-01 15:05:00,56.42,56.42,56.32,56.32,38900.0,49.6007,49.6007,49.5128,49.5128,38900.0
2014-04-01 15:10:00,56.32,56.33,56.31,56.31,48800.0,49.5128,49.5216,49.504,49.504,48800.0
2014-04-01 15:15:00,56.31,56.32,56.29,56.32,39200.0,49.504,49.5128,49.4864,49.5128,39200.0
2014-04-01 15:20:00,56.31,56.4,56.31,56.39,50800.0,49.504,49.5831,49.504,49.5744,50800.0
2014-04-01 15:25:00,56.4,56.41,56.33,56.37,84500.0,49.5831,49.5919,49.5216,49.5568,84500.0
2014-04-01 15:30:00,56.37,56.37,56.3,56.3,27100.0,49.5568,49.5568,49.4952,49.4952,27100.0
2014-04-01 15:35:00,56.31,56.33,56.3,56.33,40300.0,49.504,49.5216,49.4952,49.5216,40300.0
2014-04-01 15:40:00,56.32,56.36,56.32,56.34,66100.0,49.5128,49.548,49.5128,49.5304,66100.0
2014-04-01 15:45:00,56.34,56.4,56.34,56.4,69900.0,49.5304,49.5831,49.5304,49.5831,69900.0
2014-04-01 15:50:00,56.39,56.42,56.39,56.4,117100.0,49.5744,49.6007,49.5744,49.5831,117100.0
2014-04-01 15:55:00,56.39,56.43,56.38,56.4,160100.0,49.5744,49.6095,49.5656,49.5831,160100.0
2014-04-02 09:30:00,56.39,56.81,56.39,56.42,79200.0,49.5744,49.9436,49.5744,49.6007,79200.0
2014-04-02 09:35:00,56.39,56.39,56.21,56.39,137400.0,49.5744,49.5744,49.4161,49.5744,137400.0
2014-04-02 09:40:00,56.39,56.68,56.39,56.67,72900.0,49.5744,49.8293,49.5744,49.8205,72900.0
2014-04-02 09:45:00,56.67,56.84,56.66,56.8,126500.0,49.8205,49.97,49.8117,49.9348,126500.0
2014-04-02 09:50:00,56.81,56.94,56.77,56.9,135900.0,49.9436,50.0579,49.9084,50.0227,135900.0
2014-04-02 09:55:00,56.9,56.91,56.78,56.8,96300.0,50.0227,50.0315,49.9172,49.9348,96300.0
2014-04-02 10:00:00,56.8,56.91,56.78,56.88,61700.0,49.9348,50.0315,49.9172,50.0051,61700.0
2014-04-02 10:05:00,56.88,57.13,56.87,57.0,112000.0,50.0051,50.2249,49.9963,50.1106,112000.0
2014-04-02 10:10:00,57.0,57.0,56.76,56.8,86600.0,50.1106,50.1106,49.8996,49.9348,86600.0
2014-04-02 10:15:00,56.81,56.94,56.8,56.9,81000.0,49.9436,50.0579,49.9348,50.0227,81000.0
2014-04-02 10:20:00,56.91,57.02,56.87,56.94,63400.0,50.0315,50.1282,49.9963,50.0579,63400.0
2014-04-02 10:25:00,56.93,56.98,56.9,56.92,24000.0,50.0491,50.093,50.0227,50.0403,24000.0
2014-04-02 10:30:00,56.92,57.07,56.91,57.05,65700.0,50.0403,50.1722,50.0315,50.1546,65700.0
2014-04-02 10:35:00,57.05,57.12,57.03,57.12,160000.0,50.1546,50.2161,50.137,50.2161,160000.0
2014-04-02 10:40:00,57.12,57.13,57.01,57.02,40200.0,50.2161,50.2249,50.1194,50.1282,40200.0
2014-04-02 10:45:00,57.01,57.03,57.0,57.0,35200.0,50.1194,50.137,50.1106,50.1106,35200.0
2014-04-02 10:50:00,57.01,57.03,56.97,56.99,72300.0,50.1194,50.137,50.0843,50.1018,72300.0
2014-04-02 10:55:00,56.99,57.04,56.89,56.89,48000.0,50.1018,50.1458,50.0139,50.0139,48000.0
2014-04-02 11:00:00,56.89,57.01,56.89,56.99,41500.0,50.0139,50.1194,50.0139,50.1018,41500.0
2014-04-02 11:05:00,56.97,56.98,56.95,56.98,22000.0,50.0843,50.093,50.0667,50.093,22000.0
2014-04-02 11:10:00,56.98,57.01,56.95,56.98,30600.0,50.093,50.1194,50.0667,50.093,30600.0
2014-04-02 11:15:00,56.97,56.98,56.94,56.96,18700.0,50.0843,50.093,50.0579,50.0755,18700.0
2014-04-02 11:20:00,56.96,56.98,56.96,56.98,23000.0,50.0755,50.093,50.0755,50.093,23000.0
2014-04-02 11:25:00,56.98,57.0,56.96,56.98,30300.0,50.093,50.1106,50.0755,50.093,30300.0
2014-04-02 11:30:00,56.98,57.01,56.9,56.9,34400.0,50.093,50.1194,50.0227,50.0227,34400.0
2014-04-02 11:35:00,56.9,56.93,56.89,56.92,27700.0,50.0227,50.0491,50.0139,50.0403,27700.0
2014-04-02 11:40:00,56.92,56.93,56.88,56.89,14400.0,50.0403,50.0491,50.0051,50.0139,14400.0
2014-04-02 11:45:00,56.88,56.9,56.86,56.89,21100.0,50.0051,50.0227,49.9875,50.0139,21100.0
2014-04-02 11:50:00,56.87,56.92,56.87,56.89,13600.0,49.9963,50.0403,49.9963,50.0139,13600.0
2014-04-02 11:55:00,56.89,56.92,56.89,56.92,19400.0,50.0139,50.0403,50.0139,50.0403,19400.0
2014-04-02 12:00:00,56.92,56.94,56.9,56.91,33400.0,50.0403,50.0579,50.0227,50.0315,33400.0
2014-04-02 12:05:00,56.91,56.96,56.9,56.94,51000.0,50.0315,50.0755,50.0227,50.0579,51000.0
2014-04-02 12:10:00,56.93,57.04,56.93,57.01,198600.0,50.0491,50.1458,50.0491,50.1194,198600.0
2014-04-02 12:15:00,57.02,57.11,57.02,57.09,55600.0,50.1282,50.2073,50.1282,50.1897,55600.0
2014-04-02 12:20:00,57.1,57.17,57.09,57.17,30400.0,50.1985,50.2601,50.1897,50.2601,30400.0
2014-04-02 12:25:00,57.16,57.17,57.14,57.14,16300.0,50.2513,50.2601,50.2337,50.2337,16300.0
2014-04-02 12:30:00,57.14,57.14,57.06,57.07,16300.0,50.2337,50.2337,50.1634,50.1722,16300.0
2014-04-02 12:35:00,57.06,57.06,57.02,57.05,41800.0,50.1634,50.1634,50.1282,50.1546,41800.0
2014-04-02 12:40:00,57.05,57.06,57.04,57.04,12800.0,50.1546,50.1634,50.1458,50.1458,12800.0
2014-04-02 12:45:00,57.04,57.06,57.04,57.05,12300.0,50.1458,50.1634,50.1458,50.1546,12300.0
2014-04-02 12:50:00,57.04,57.05,57.03,57.04,19800.0,50.1458,50.1546,50.137,50.1458,19800.0
2014-04-02 12:55:00,57.05,57.08,57.04,57.05,19800.0,50.1546,50.181,50.1458,50.1546,19800.0
2014-04-02 13:00:00,57.05,57.07,57.03,57.05,30500.0,50.1546,50.1722,50.137,50.1546,30500.0
2014-04-02 13:05:00,57.05,57.06,57.04,57.05,18900.0,50.1546,50.1634,50.1458,50.1546,18900.0
2014-04-02 13:10:00,57.05,57.05,57.01,57.01,10400.0,50.1546,50.1546,50.1194,50.1194,10400.0
2014-04-02 13:15:00,57.01,57.02,57.0,57.01,7900.0,50.1194,50.1282,50.1106,50.1194,7900.0
2014-04-02 13:20:00,57.0,57.01,56.99,57.0,38800.0,50.1106,50.1194,50.1018,50.1106,38800.0
2014-04-02 13:25:00,57.0,57.02,57.0,57.01,26000.0,50.1106,50.1282,50.1106,50.1194,26000.0
2014-04-02 13:30:00,57.01,57.02,57.0,57.0,20500.0,50.1194,50.1282,50.1106,50.1106,20500.0
2014-04-02 13:35:00,57.01,57.02,56.97,56.97,54800.0,50.1194,50.1282,50.0843,50.0843,54800.0
2014-04-02 13:40:00,56.97,56.99,56.93,56.96,35400.0,50.0843,50.1018,50.0491,50.0755,35400.0
2014-04-02 13:45:00,56.95,56.99,56.95,56.98,9800.0,50.0667,50.1018,50.0667,50.093,9800.0
2014-04-02 13:50:00,56.99,57.0,56.97,56.98,28900.0,50.1018,50.1106,50.0843,50.093,28900.0
2014-04-02 13:55:00,56.98,57.0,56.95,56.95,16200.0,50.093,50.1106,50.0667,50.0667,16200.0
2014-04-02 14:00:00,56.95,56.98,56.92,56.92,20800.0,50.0667,50.093,50.0403,50.0403,20800.0
2014-04-02 14:05:00,56.93,56.95,56.92,56.94,20100.0,50.0491,50.0667,50.0403,50.0579,20100.0
2014-04-02 14:10:00,56.93,56.94,56.91,56.93,42700.0,50.0491,50.0579,50.0315,50.0491,42700.0
2014-04-02 14:15:00,56.93,56.95,56.92,56.92,23600.0,50.0491,50.0667,50.0403,50.0403,23600.0
2014-04-02 14:20:00,56.93,56.96,56.92,56.95,37100.0,50.0491,50.0755,50.0403,50.0667,37100.0
2014-04-02 14:25:00,56.96,56.96,56.94,56.94,16700.0,50.0755,50.0755,50.0579,50.0579,16700.0
2014-04-02 14:30:00,56.95,56.96,56.94,56.96,32000.0,50.0667,50.0755,50.0579,50.0755,32000.0
2014-04-02 14:35:00,56.96,56.97,56.94,56.94,25300.0,50.0755,50.0843,50.0579,50.0579,25300.0
2014-04-02 14:40:00,56.95,56.98,56.95,56.95,22300.0,50.0667,50.093,50.0667,50.0667,22300.0
2014-04-02 14:45:00,56.95,56.99,56.94,56.99,21300.0,50.0667,50.1018,50.0579,50.1018,21300.0
2014-04-02 14:50:00,56.99,57.02,56.97,57.02,35900.0,50.1018,50.1282,50.0843,50.1282,35900.0
2014-04-02 14:55:00,57.02,57.15,56.99,57.11,87900.0,50.1282,50.2425,50.1018,50.2073,87900.0
2014-04-02 15:00:00,57.11,57.14,57.09,57.13,45000.0,50.2073,50.2337,50.1897,50.2249,45000.0
2014-04-02 15:05:00,57.13,57.16,57.11,57.13,37200.0,50.2249,50.2513,50.2073,50.2249,37200.0
2014-04-02 15:10:00,57.14,57.14,57.09,57.14,40600.0,50.2337,50.2337,50.1897,50.2337,40600.0
2014-04-02 15:15:00,57.13,57.14,57.08,57.11,28500.0,50.2249,50.2337,50.181,50.2073,28500.0
2014-04-02 15:20:00,57.11,57.13,57.09,57.12,43100.0,50.2073,50.2249,50.1897,50.2161,43100.0
2014-04-02 15:25:00,57.13,57.22,57.12,57.2,50700.0,50.2249,50.304,50.2161,50.2865,50700.0
2014-04-02 15:30:00,57.21,57.22,57.15,57.16,54300.0,50.2952,50.304,50.2425,50.2513,54300.0
2014-04-02 15:35:00,57.17,57.17,57.14,57.15,69000.0,50.2601,50.2601,50.2337,50.2425,69000.0
2014-04-02 15:40:00,57.16,57.18,57.15,57.18,61300.0,50.2513,50.2689,50.2425,50.2689,61300.0
2014-04-02 15:45:00,57.18,57.21,57.14,57.14,90300.0,50.2689,50.2952,50.2337,50.2337,90300.0
2014-04-02 15:50:00,57.14,57.14,57.07,57.14,117100.0,50.2337,50.2337,50.1722,50.2337,117100.0
2014-04-02 15:55:00,57.14,57.28,57.14,57.21,393900.0,50.2337,50.3568,50.2337,50.2952,393900.0
2014-04-03 09:30:00,56.98,57.4,56.98,57.04,51900.0,50.093,50.4623,50.093,50.1458,51900.0
2014-04-03 09:35:00,57.03,57.19,56.98,57.02,47600.0,50.137,50.2777,50.093,50.1282,47600.0
2014-04-03 09:40:00,57.02,57.18,57.01,57.17,21600.0,50.1282,50.2689,50.1194,50.2601,21600.0
2014-04-03 09:45:00,57.17,57.33,57.14,57.15,26900.0,50.2601,50.4007,50.2337,50.2425,26900.0
2014-04-03 09:50:00,57.14,57.25,57.1,57.18,20800.0,50.2337,50.3304,50.1985,50.2689,20800.0
2014-04-03 09:55:00,57.18,57.31,57.15,57.29,50100.0,50.2689,50.3832,50.2425,50.3656,50100.0
2014-04-03 10:00:00,57.29,57.31,57.23,57.27,31400.0,50.3656,50.3832,50.3128,50.348,31400.0
2014-04-03 10:05:00,57.27,57.35,57.19,57.3,34000.0,50.348,50.4183,50.2777,50.3744,34000.0
2014-04-03 10:10:00,57.3,57.36,57.28,57.36,30000.0,50.3744,50.4271,50.3568,50.4271,30000.0
2014-04-03 10:15:00,57.35,57.52,57.33,57.47,33500.0,50.4183,50.5678,50.4007,50.5238,33500.0
2014-04-03 10:20:00,57.47,57.52,57.44,57.51,19600.0,50.5238,50.5678,50.4974,50.559,19600.0
2014-04-03 10:25:00,57.5,57.51,57.39,57.41,37400.0,50.5502,50.559,50.4535,50.4711,37400.0
2014-04-03 10:30:00,57.41,57.41,57.25,57.25,58600.0,50.4711,50.4711,50.3304,50.3304,58600.0
2014-04-03 10:35:00,57.26,57.3,57.23,57.24,60300.0,50.3392,50.3744,50.3128,50.3216,60300.0
2014-04-03 10:40:00,57.23,57.3,57.2,57.2,35100.0,50.3128,50.3744,50.2865,50.2865,35100.0
2014-04-03 10:45:00,57.2,57.27,57.2,57.27,44000.0,50.2865,50.348,50.2865,50.348,44000.0
2014-04-03 10:50:00,57.28,57.41,57.28,57.4,34700.0,50.3568,50.4711,50.3568,50.4623,34700.0
2014-04-03 10:55:00,57.38,57.38,57.3,57.31,23700.0,50.4447,50.4447,50.3744,50.3832,23700.0
2014-04-03 11:00:00,57.31,57.34,57.29,57.3,28000.0,50.3832,50.4095,50.3656,50.3744,28000.0
2014-04-03 11:05:00,57.3,57.36,57.29,57.34,37200.0,50.3744,50.4271,50.3656,50.4095,37200.0
2014-04-03 11:10:00,57.34,57.37,57.27,57.27,28400.0,50.4095,50.4359,50.348,50.348,28400.0
2014-04-03 11:15:00,57.26,57.33,57.26,57.32,51300.0,50.3392,50.4007,50.3392,50.3919,51300.0
2014-04-03 11:20:00,57.31,57.33,57.29,57.3,53100.0,50.3832,50.4007,50.3656,50.3744,53100.0
2014-04-03 11:25:00,57.3,57.37,57.3,57.32,24800.0,50.3744,50.4359,50.3744,50.3919,24800.0
2014-04-03 11:30:00,57.32,57.36,57.3,57.35,40700.0,50.3919,50.4271,50.3744,50.4183,40700.0
2014-04-03 11:35:00,57.34,57.36,57.3,57.34,38600.0,50.4095,50.4271,50.3744,50.4095,38600.0
2014-04-03 11:40:00,57.33,57.36,57.31,57.32,36100.0,50.4007,50.4271,50.3832,50.3919,36100.0
2014-04-03 11:45:00,57.3,57.33,57.29,57.31,25800.0,50.3744,50.4007,50.3656,50.3832,25800.0
2014-04-03 11:50:00,57.32,57.35,57.26,57.27,27800.0,50.3919,50.4183,50.3392,50.348,27800.0
2014-04-03 11:55:00,57.26,57.31,57.25,57.27,38300.0,50.3392,50.3832,50.3304,50.348,38300.0
2014-04-03 12:00:00,57.27,57.37,57.25,57.36,28800.0,50.348,50.4359,50.3304,50.4271,28800.0
2014-04-03 12:05:00,57.37,57.48,57.37,57.41,41900.0,50.4359,50.5326,50.4359,50.4711,41900.0
2014-04-03 12:10:00,57.41,57.45,57.4,57.4,8300.0,50.4711,50.5062,50.4623,50.4623,8300.0
2014-04-03 12:15:00,57.39,57.43,57.36,57.43,14900.0,50.4535,50.4887,50.4271,50.4887,14900.0
2014-04-03 12:20:00,57.42,57.43,57.38,57.41,24400.0,50.4799,50.4887,50.4447,50.4711,24400.0
2014-04-03 12:25:00,57.4,57.43,57.34,57.42,29000.0,50.4623,50.4887,50.4095,50.4799,29000.0
2014-04-03 12:30:00,57.41,57.46,57.35,57.36,43900.0,50.4711,50.515,50.4183,50.4271,43900.0
2014-04-03 12:35:00,57.36,57.4,57.33,57.4,34700.0,50.4271,50.4623,50.4007,50.4623,34700.0
2014-04-03 12:40:00,57.4,57.44,57.39,57.39,32800.0,50.4623,50.4974,50.4535,50.4535,32800.0
2014-04-03 12:45:00,57.4,57.44,57.39,57.4,41100.0,50.4623,50.4974,50.4535,50.4623,41100.0
2014-04-03 12:50:00,57.4,57.43,57.37,57.38,11700.0,50.4623,50.4887,50.4359,50.4447,11700.0
2014-04-03 12:55:00,57.37,57.38,57.33,57.33,28400.0,50.4359,50.4447,50.4007,50.4007,28400.0
2014-04-03 13:00:00,57.34,57.37,57.29,57.3,74100.0,50.4095,50.4359,50.3656,50.3744,74100.0
2014-04-03 13:05:00,57.3,57.3,57.25,57.26,29500.0,50.3744,50.3744,50.3304,50.3392,29500.0
2014-04-03 13:10:00,57.26,57.32,57.25,57.3,89100.0,50.3392,50.3919,50.3304,50.3744,89100.0
2014-04-03 13:15:00,57.31,57.31,57.26,57.29,32200.0,50.3832,50.3832,50.3392,50.3656,32200.0
2014-04-03 13:20:00,57.3,57.33,57.25,57.27,44600.0,50.3744,50.4007,50.3304,50.348,44600.0
2014-04-03 13:25:00,57.27,57.33,57.26,57.3,21500.0,50.348,50.4007,50.3392,50.3744,21500.0
2014-04-03 13:30:00,57.31,57.31,57.29,57.3,17200.0,50.3832,50.3832,50.3656,50.3744,17200.0
2014-04-03 13:35:00,57.3,57.31,57.28,57.29,20100.0,50.3744,50.3832,50.3568,50.3656,20100.0
2014-04-03 13:40:00,57.29,57.34,57.29,57.31,31200.0,50.3656,50.4095,50.3656,50.3832,31200.0
2014-04-03 13:45:00,57.32,57.32,57.3,57.32,31300.0,50.3919,50.3919,50.3744,50.3919,31300.0
2014-04-03 13:50:00,57.32,57.32,57.3,57.3,20800.0,50.3919,50.3919,50.3744,50.3744,20800.0
2014-04-03 13:55:00,57.3,57.35,57.28,57.33,49400.0,50.3744,50.4183,50.3568,50.4007,49400.0
2014-04-03 14:00:00,57.33,57.34,57.3,57.3,39800.0,50.4007,50.4095,50.3744,50.3744,39800.0
2014-04-03 14:05:00,57.3,57.33,57.29,57.3,26200.0,50.3744,50.4007,50.3656,50.3744,26200.0
2014-04-03 14:10:00,57.3,57.31,57.29,57.3,22600.0,50.3744,50.3832,50.3656,50.3744,22600.0
2014-04-03 14:15:00,57.3,57.33,57.29,57.3,28100.0,50.3744,50.4007,50.3656,50.3744,28100.0
2014-04-03 14:20:00,57.3,57.34,57.29,57.3,39600.0,50.3744,50.4095,50.3656,50.3744,39600.0
2014-04-03 14:25:00,57.3,57.34,57.29,57.31,58600.0,50.3744,50.4095,50.3656,50.3832,58600.0
2014-04-03 14:30:00,57.3,57.35,57.29,57.33,71800.0,50.3744,50.4183,50.3656,50.4007,71800.0
2014-04-03 14:35:00,57.32,57.32,57.24,57.25,45500.0,50.3919,50.3919,50.3216,50.3304,45500.0
2014-04-03 14:40:00,57.25,57.33,57.23,57.3,34400.0,50.3304,50.4007,50.3128,50.3744,34400.0
2014-04-03 14:45:00,57.31,57.33,57.27,57.3,57100.0,50.3832,50.4007,50.348,50.3744,57100.0
2014-04-03 14:50:00,57.3,57.33,57.26,57.3,85000.0,50.3744,50.4007,50.3392,50.3744,85000.0
2014-04-03 14:55:00,57.3,57.34,57.29,57.32,29800.0,50.3744,50.4095,50.3656,50.3919,29800.0
2014-04-03 15:00:00,57.32,57.33,57.3,57.3,36400.0,50.3919,50.4007,50.3744,50.3744,36400.0
2014-04-03 15:05:00,57.3,57.32,57.29,57.32,38200.0,50.3744,50.3919,50.3656,50.3919,38200.0
2014-04-03 15:10:00,57.32,57.35,57.29,57.31,70200.0,50.3919,50.4183,50.3656,50.3832,70200.0
2014-04-03 15:15:00,57.3,57.31,57.29,57.3,46900.0,50.3744,50.3832,50.3656,50.3744,46900.0
2014-04-03 15:20:00,57.3,57.33,57.27,57.28,105400.0,50.3744,50.4007,50.348,50.3568,105400.0
2014-04-03 15:25:00,57.28,57.31,57.17,57.26,110100.0,50.3568,50.3832,50.2601,50.3392,110100.0
2014-04-03 15:30:00,57.27,57.3,57.22,57.26,61500.0,50.348,50.3744,50.304,50.3392,61500.0
2014-04-03 15:35:00,57.26,57.31,57.26,57.3,48900.0,50.3392,50.3832,50.3392,50.3744,48900.0
2014-04-03 15:40:00,57.3,57.34,57.3,57.31,56900.0,50.3744,50.4095,50.3744,50.3832,56900.0
2014-04-03 15:45:00,57.31,57.41,57.3,57.41,113500.0,50.3832,50.4711,50.3744,50.4711,113500.0
2014-04-03 15:50:00,57.4,57.41,57.31,57.31,114100.0,50.4623,50.4711,50.3832,50.3832,114100.0
2014-04-03 15:55:00,57.32,57.37,57.3,57.32,139100.0,50.3919,50.4359,50.3744,50.3919,139100.0
2014-04-04 09:30:00,57.5,57.51,57.26,57.28,57300.0,50.5502,50.559,50.3392,50.3568,57300.0
2014-04-04 09:35:00,57.28,57.5,57.21,57.49,92300.0,50.3568,50.5502,50.2952,50.5414,92300.0
2014-04-04 09:40:00,57.49,57.54,57.28,57.29,64600.0,50.5414,50.5854,50.3568,50.3656,64600.0
2014-04-04 09:45:00,57.28,57.37,57.26,57.3,32200.0,50.3568,50.4359,50.3392,50.3744,32200.0
2014-04-04 09:50:00,57.31,57.37,57.25,57.35,20200.0,50.3832,50.4359,50.3304,50.4183,20200.0
2014-04-04 09:55:00,57.33,57.54,57.33,57.54,16100.0,50.4007,50.5854,50.4007,50.5854,16100.0
2014-04-04 10:00:00,57.52,57.52,57.43,57.44,13100.0,50.5678,50.5678,50.4887,50.4974,13100.0
2014-04-04 10:05:00,57.43,57.5,57.43,57.48,13800.0,50.4887,50.5502,50.4887,50.5326,13800.0
2014-04-04 10:10:00,57.47,57.53,57.39,57.39,31300.0,50.5238,50.5766,50.4535,50.4535,31300.0
2014-04-04 10:15:00,57.39,57.41,57.33,57.39,15300.0,50.4535,50.4711,50.4007,50.4535,15300.0
2014-04-04 10:20:00,57.39,57.4,57.29,57.32,59400.0,50.4535,50.4623,50.3656,50.3919,59400.0
2014-04-04 10:25:00,57.3,57.42,57.29,57.42,15600.0,50.3744,50.4799,50.3656,50.4799,15600.0
2014-04-04 10:30:00,57.41,57.45,57.33,57.37,65400.0,50.4711,50.5062,50.4007,50.4359,65400.0
2014-04-04 10:35:00,57.39,57.42,57.32,57.35,10500.0,50.4535,50.4799,50.3919,50.4183,10500.0
2014-04-04 10:40:00,57.34,57.36,57.28,57.28,17100.0,50.4095,50.4271,50.3568,50.3568,17100.0
2014-04-04 10:45:00,57.29,57.32,57.22,57.23,15200.0,50.3656,50.3919,50.304,50.3128,15200.0
2014-04-04 10:50:00,57.25,57.3,57.25,57.3,6300.0,50.3304,50.3744,50.3304,50.3744,6300.0
2014-04-04 10:55:00,57.3,57.31,57.27,57.29,9800.0,50.3744,50.3832,50.348,50.3656,9800.0
2014-04-04 11:00:00,57.29,57.29,57.14,57.14,30200.0,50.3656,50.3656,50.2337,50.2337,30200.0
2014-04-04 11:05:00,57.15,57.15,57.03,57.04,36600.0,50.2425,50.2425,50.137,50.1458,36600.0
2014-04-04 11:10:00,57.05,57.07,57.03,57.05,12700.0,50.1546,50.1722,50.137,50.1546,12700.0
2014-04-04 11:15:00,57.06,57.06,56.96,56.97,37600.0,50.1634,50.1634,50.0755,50.0843,37600.0
2014-04-04 11:20:00,56.97,56.98,56.87,56.87,32200.0,50.0843,50.093,49.9963,49.9963,32200.0
2014-04-04 11:25:00,56.89,56.89,56.85,56.89,23500.0,50.0139,50.0139,49.9788,50.0139,23500.0
2014-04-04 11:30:00,56.91,57.01,56.9,56.99,22000.0,50.0315,50.1194,50.0227,50.1018,22000.0
2014-04-04 11:35:00,56.99,56.99,56.84,56.87,47500.0,50.1018,50.1018,49.97,49.9963,47500.0
2014-04-04 11:40:00,56.87,56.87,56.78,56.8,13900.0,49.9963,49.9963,49.9172,49.9348,13900.0
2014-04-04 11:45:00,56.79,56.79,56.6,56.61,52300.0,49.926,49.926,49.759,49.7678,52300.0
2014-04-04 11:50:00,56.61,56.7,56.61,56.7,26000.0,49.7678,49.8469,49.7678,49.8469,26000.0
2014-04-04 11:55:00,56.69,56.84,56.67,56.82,17500.0,49.8381,49.97,49.8205,49.9524,17500.0
2014-04-04 12:00:00,56.81,56.81,56.55,56.56,30900.0,49.9436,49.9436,49.715,49.7238,30900.0
2014-04-04 12:05:00,56.58,56.58,56.4,56.51,94600.0,49.7414,49.7414,49.5831,49.6799,94600.0
2014-04-04 12:10:00,56.51,56.54,56.43,56.5,37000.0,49.6799,49.7062,49.6095,49.6711,37000.0
2014-04-04 12:15:00,56.51,56.62,56.5,56.6,19600.0,49.6799,49.7766,49.6711,49.759,19600.0
2014-04-04 12:20:00,56.6,56.67,56.58,56.65,25600.0,49.759,49.8205,49.7414,49.8029,25600.0
2014-04-04 12:25:00,56.65,56.68,56.62,56.64,30800.0,49.8029,49.8293,49.7766,49.7941,30800.0
2014-04-04 12:30:00,56.64,56.7,56.64,56.67,29600.0,49.7941,49.8469,49.7941,49.8205,29600.0
2014-04-04 12:35:00,56.67,56.69,56.63,56.65,28100.0,49.8205,49.8381,49.7853,49.8029,28100.0
2014-04-04 12:40:00,56.66,56.66,56.59,56.6,45200.0,49.8117,49.8117,49.7502,49.759,45200.0
2014-04-04 12:45:00,56.6,56.62,56.51,56.51,23400.0,49.759,49.7766,49.6799,49.6799,23400.0
2014-04-04 12:50:00,56.51,56.53,56.48,56.52,22600.0,49.6799,49.6974,49.6535,49.6886,22600.0
2014-04-04 12:55:00,56.51,56.52,56.44,56.5,19400.0,49.6799,49.6886,49.6183,49.6711,19400.0
2014-04-04 13:00:00,56.51,56.58,56.5,56.57,15500.0,49.6799,49.7414,49.6711,49.7326,15500.0
2014-04-04 13:05:00,56.57,56.68,56.56,56.68,16800.0,49.7326,49.8293,49.7238,49.8293,16800.0
2014-04-04 13:10:00,56.69,56.75,56.69,56.73,17600.0,49.8381,49.8908,49.8381,49.8733,17600.0
2014-04-04 13:15:00,56.73,56.78,56.7,56.74,22800.0,49.8733,49.9172,49.8469,49.8821,22800.0
2014-04-04 13:20:00,56.74,56.76,56.68,56.68,21400.0,49.8821,49.8996,49.8293,49.8293,21400.0
2014-04-04 13:25:00,56.68,56.69,56.63,56.66,24600.0,49.8293,49.8381,49.7853,49.8117,24600.0
2014-04-04 13:30:00,56.64,56.64,56.57,56.57,21900.0,49.7941,49.7941,49.7326,49.7326,21900.0
2014-04-04 13:35:00,56.58,56.66,56.58,56.64,55900.0,49.7414,49.8117,49.7414,49.7941,55900.0
2014-04-04 13:40:00,56.64,56.67,56.62,56.64,29000.0,49.7941,49.8205,49.7766,49.7941,29000.0
2014-04-04 13:45:00,56.64,56.68,56.63,56.64,16700.0,49.7941,49.8293,49.7853,49.7941,16700.0
2014-04-04 13:50:00,56.64,56.75,56.63,56.73,25600.0,49.7941,49.8908,49.7853,49.8733,25600.0
2014-04-04 13:55:00,56.73,56.75,56.71,56.74,15000.0,49.8733,49.8908,49.8557,49.8821,15000.0
2014-04-04 14:00:00,56.74,56.78,56.68,56.7,26800.0,49.8821,49.9172,49.8293,49.8469,26800.0
2014-04-04 14:05:00,56.71,56.73,56.66,56.66,22200.0,49.8557,49.8733,49.8117,49.8117,22200.0
2014-04-04 14:10:00,56.66,56.71,56.64,56.7,21000.0,49.8117,49.8557,49.7941,49.8469,21000.0
2014-04-04 14:15:00,56.7,56.78,56.7,56.75,18000.0,49.8469,49.9172,49.8469,49.8908,18000.0
2014-04-04 14:20:00,56.74,56.75,56.65,56.65,33500.0,49.8821,49.8908,49.8029,49.8029,33500.0
2014-04-04 14:25:00,56.65,56.66,56.58,56.58,31700.0,49.8029,49.8117,49.7414,49.7414,31700.0
2014-04-04 14:30:00,56.59,56.63,56.58,56.58,24300.0,49.7502,49.7853,49.7414,49.7414,24300.0
2014-04-04 14:35:00,56.58,56.59,56.44,56.47,43500.0,49.7414,49.7502,49.6183,49.6447,43500.0
2014-04-04 14:40:00,56.46,56.51,56.44,56.47,102900.0,49.6359,49.6799,49.6183,49.6447,102900.0
2014-04-04 14:45:00,56.48,56.54,56.46,56.51,61400.0,49.6535,49.7062,49.6359,49.6799,61400.0
2014-04-04 14:50:00,56.52,56.58,56.51,56.58,23500.0,49.6886,49.7414,49.6799,49.7414,23500.0
2014-04-04 14:55:00,56.58,56.61,56.52,56.53,31200.0,49.7414,49.7678,49.6886,49.6974,31200.0
2014-04-04 15:00:00,56.56,56.58,56.48,56.54,55000.0,49.7238,49.7414,49.6535,49.7062,55000.0
2014-04-04 15:05:00,56.54,56.54,56.44,56.48,116800.0,49.7062,49.7062,49.6183,49.6535,116800.0
2014-04-04 15:10:00,56.49,56.52,56.44,56.47,61200.0,49.6623,49.6886,49.6183,49.6447,61200.0
2014-04-04 15:15:00,56.47,56.56,56.46,56.56,42000.0,49.6447,49.7238,49.6359,49.7238,42000.0
2014-04-04 15:20:00,56.57,56.66,56.56,56.64,36300.0,49.7326,49.8117,49.7238,49.7941,36300.0
2014-04-04 15:25:00,56.63,56.71,56.61,56.65,30200.0,49.7853,49.8557,49.7678,49.8029,30200.0
2014-04-04 15:30:00,56.65,56.68,56.59,56.6,44700.0,49.8029,49.8293,49.7502,49.759,44700.0
2014-04-04 15:35:00,56.6,56.64,56.6,56.61,63400.0,49.759,49.7941,49.759,49.7678,63400.0
2014-04-04 15:40:00,56.6,56.64,56.6,56.61,79600.0,49.759,49.7941,49.759,49.7678,79600.0
2014-04-04 15:45:00,56.6,56.65,56.59,56.64,74700.0,49.759,49.8029,49.7502,49.7941,74700.0
2014-04-04 15:50:00,56.64,56.69,56.62,56.69,118700.0,49.7941,49.8381,49.7766,49.8381,118700.0
2014-04-04 15:55:00,56.69,56.71,56.65,56.69,212100.0,49.8381,49.8557,49.8029,49.8381,212100.0
2014-04-07 09:30:00,56.41,56.72,56.2,56.22,39600.0,49.5919,49.8645,49.4073,49.4249,39600.0
2014-04-07 09:35:00,56.22,56.33,56.17,56.2,64700.0,49.4249,49.5216,49.3809,49.4073,64700.0
2014-04-07 09:40:00,56.19,56.24,55.99,56.01,54200.0,49.3985,49.4425,49.2227,49.2403,54200.0
2014-04-07 09:45:00,56.01,56.04,55.99,56.01,35300.0,49.2403,49.2667,49.2227,49.2403,35300.0
2014-04-07 09:50:00,56.0,56.06,55.95,55.97,19700.0,49.2315,49.2842,49.1875,49.2051,19700.0
2014-04-07 09:55:00,55.97,56.01,55.82,55.85,40400.0,49.2051,49.2403,49.0732,49.0996,40400.0
2014-04-07 10:00:00,55.86,55.87,55.7,55.78,36900.0,49.1084,49.1172,48.9678,49.0381,36900.0
2014-04-07 10:05:00,55.78,55.79,55.6,55.77,97800.0,49.0381,49.0469,48.8798,49.0293,97800.0
2014-04-07 10:10:00,55.79,55.86,55.69,55.84,48800.0,49.0469,49.1084,48.959,49.0908,48800.0
2014-04-07 10:15:00,55.85,55.86,55.79,55.85,48300.0,49.0996,49.1084,49.0469,49.0996,48300.0
2014-04-07 10:20:00,55.85,55.86,55.78,55.86,77400.0,49.0996,49.1084,49.0381,49.1084,77400.0
2014-04-07 10:25:00,55.86,55.91,55.81,55.84,93800.0,49.1084,49.1524,49.0645,49.0908,93800.0
2014-04-07 10:30:00,55.84,55.89,55.82,55.88,53000.0,49.0908,49.1348,49.0732,49.126,53000.0
2014-04-07 10:35:00,55.88,55.89,55.83,55.84,71900.0,49.126,49.1348,49.082,49.0908,71900.0
2014-04-07 10:40:00,55.83,56.04,55.83,56.0,76600.0,49.082,49.2667,49.082,49.2315,76600.0
2014-04-07 10:45:00,56.01,56.01,55.8,55.8,62900.0,49.2403,49.2403,49.0557,49.0557,62900.0
2014-04-07 10:50:00,55.8,55.83,55.75,55.81,23200.0,49.0557,49.082,49.0117,49.0645,23200.0
2014-04-07 10:55:00,55.8,55.81,55.72,55.74,45100.0,49.0557,49.0645,48.9853,49.0029,45100.0
2014-04-07 11:00:00,55.74,55.75,55.71,55.74,55300.0,49.0029,49.0117,48.9765,49.0029,55300.0
2014-04-07 11:05:00,55.73,55.76,55.69,55.7,42900.0,48.9941,49.0205,48.959,48.9678,42900.0
2014-04-07 11:10:00,55.7,55.71,55.66,55.71,42600.0,48.9678,48.9765,48.9326,48.9765,42600.0
2014-04-07 11:15:00,55.7,55.73,55.63,55.68,37600.0,48.9678,48.9941,48.9062,48.9502,37600.0
2014-04-07 11:20:00,55.68,55.68,55.62,55.63,54800.0,48.9502,48.9502,48.8974,48.9062,54800.0
2014-04-07 11:25:00,55.64,55.64,55.52,55.53,31900.0,48.915,48.915,48.8095,48.8183,31900.0
2014-04-07 11:30:00,55.52,55.66,55.51,55.66,52600.0,48.8095,48.9326,48.8007,48.9326,52600.0
2014-04-07 11:35:00,55.66,55.78,55.66,55.77,67900.0,48.9326,49.0381,48.9326,49.0293,67900.0
2014-04-07 11:40:00,55.78,55.78,55.71,55.71,137000.0,49.0381,49.0381,48.9765,48.9765,137000.0
2014-04-07 11:45:00,55.71,55.72,55.66,55.67,19800.0,48.9765,48.9853,48.9326,48.9414,19800.0
2014-04-07 11:50:00,55.65,55.67,55.64,55.66,28300.0,48.9238,48.9414,48.915,48.9326,28300.0
2014-04-07 11:55:00,55.66,55.67,55.62,55.62,32700.0,48.9326,48.9414,48.8974,48.8974,32700.0
2014-04-07 12:00:00,55.61,55.62,55.55,55.57,28900.0,48.8886,48.8974,48.8359,48.8535,28900.0
2014-04-07 12:05:00,55.57,55.59,55.51,55.51,13500.0,48.8535,48.871,48.8007,48.8007,13500.0
2014-04-07 12:10:00,55.51,55.53,55.49,55.49,40100.0,48.8007,48.8183,48.7831,48.7831,40100.0
2014-04-07 12:15:00,55.5,55.5,55.37,55.37,45000.0,48.7919,48.7919,48.6776,48.6776,45000.0
2014-04-07 12:20:00,55.37,55.44,55.35,55.43,44300.0,48.6776,48.7392,48.6601,48.7304,44300.0
2014-04-07 12:25:00,55.43,55.47,55.43,55.44,23000.0,48.7304,48.7656,48.7304,48.7392,23000.0
2014-04-07 12:30:00,55.44,55.44,55.37,55.43,36400.0,48.7392,48.7392,48.6776,48.7304,36400.0
2014-04-07 12:35:00,55.42,55.54,55.42,55.53,23900.0,48.7216,48.8271,48.7216,48.8183,23900.0
2014-04-07 12:40:00,55.53,55.59,55.53,55.54,26500.0,48.8183,48.871,48.8183,48.8271,26500.0
2014-04-07 12:45:00,55.54,55.55,55.49,55.51,43300.0,48.8271,48.8359,48.7831,48.8007,43300.0
2014-04-07 12:50:00,55.52,55.54,55.5,55.52,20800.0,48.8095,48.8271,48.7919,48.8095,20800.0
2014-04-07 12:55:00,55.51,55.56,55.51,55.54,13600.0,48.8007,48.8447,48.8007,48.8271,13600.0
2014-04-07 13:00:00,55.54,55.54,55.5,55.51,25000.0,48.8271,48.8271,48.7919,48.8007,25000.0
2014-04-07 13:05:00,55.5,55.5,55.35,55.35,58400.0,48.7919,48.7919,48.6601,48.6601,58400.0
2014-04-07 13:10:00,55.36,55.39,55.31,55.37,42900.0,48.6688,48.6952,48.6249,48.6776,42900.0
2014-04-07 13:15:00,55.38,55.44,55.38,55.42,18400.0,48.6864,48.7392,48.6864,48.7216,18400.0
2014-04-07 13:20:00,55.42,55.52,55.42,55.5,23600.0,48.7216,48.8095,48.7216,48.7919,23600.0
2014-04-07 13:25:00,55.5,55.5,55.42,55.43,47300.0,48.7919,48.7919,48.7216,48.7304,47300.0
2014-04-07 13:30:00,55.43,55.44,55.38,55.43,29000.0,48.7304,48.7392,48.6864,48.7304,29000.0
2014-04-07 13:35:00,55.42,55.47,55.36,55.46,35500.0,48.7216,48.7656,48.6688,48.7568,35500.0
2014-04-07 13:40:00,55.46,55.49,55.38,55.38,30700.0,48.7568,48.7831,48.6864,48.6864,30700.0
2014-04-07 13:45:00,55.38,55.42,55.34,55.35,36500.0,48.6864,48.7216,48.6513,48.6601,36500.0
2014-04-07 13:50:00,55.35,55.36,55.26,55.26,43900.0,48.6601,48.6688,48.5809,48.5809,43900.0
2014-04-07 13:55:00,55.26,55.27,55.23,55.27,33400.0,48.5809,48.5897,48.5546,48.5897,33400.0
2014-04-07 14:00:00,55.26,55.27,55.23,55.24,51800.0,48.5809,48.5897,48.5546,48.5634,51800.0
2014-04-07 14:05:00,55.24,55.3,55.21,55.28,41500.0,48.5634,48.6161,48.537,48.5985,41500.0
2014-04-07 14:10:00,55.27,55.29,55.25,55.25,16600.0,48.5897,48.6073,48.5721,48.5721,16600.0
2014-04-07 14:15:00,55.25,55.28,55.2,55.2,67400.0,48.5721,48.5985,48.5282,48.5282,67400.0
2014-04-07 14:20:00,55.2,55.23,55.17,55.17,119800.0,48.5282,48.5546,48.5018,48.5018,119800.0
2014-04-07 14:25:00,55.17,55.19,55.12,55.14,68100.0,48.5018,48.5194,48.4579,48.4754,68100.0
2014-04-07 14:30:00,55.14,55.24,55.13,55.23,116800.0,48.4754,48.5634,48.4666,48.5546,116800.0
2014-04-07 14:35:00,55.22,55.25,55.2,55.24,21400.0,48.5458,48.5721,48.5282,48.5634,21400.0
2014-04-07 14:40:00,55.25,55.34,55.25,55.32,37300.0,48.5721,48.6513,48.5721,48.6337,37300.0
2014-04-07 14:45:00,55.32,55.41,55.31,55.41,26100.0,48.6337,48.7128,48.6249,48.7128,26100.0
2014-04-07 14:50:00,55.42,55.49,55.42,55.47,35700.0,48.7216,48.7831,48.7216,48.7656,35700.0
2014-04-07 14:55:00,55.47,55.53,55.44,55.48,32400.0,48.7656,48.8183,48.7392,48.7743,32400.0
2014-04-07 15:00:00,55.47,55.49,55.41,55.41,19900.0,48.7656,48.7831,48.7128,48.7128,19900.0
2014-04-07 15:05:00,55.41,55.41,55.36,55.38,50600.0,48.7128,48.7128,48.6688,48.6864,50600.0
2014-04-07 15:10:00,55.38,55.4,55.36,55.38,64800.0,48.6864,48.704,48.6688,48.6864,64800.0
2014-04-07 15:15:00,55.39,55.41,55.37,55.39,197700.0,48.6952,48.7128,48.6776,48.6952,197700.0
2014-04-07 15:20:00,55.38,55.49,55.38,55.45,79500.0,48.6864,48.7831,48.6864,48.748,79500.0
2014-04-07 15:25:00,55.45,55.5,55.44,55.49,79500.0,48.748,48.7919,48.7392,48.7831,79500.0
2014-04-07 15:30:00,55.5,55.56,55.49,55.55,112900.0,48.7919,48.8447,48.7831,48.8359,112900.0
2014-04-07 15:35:00,55.55,55.57,55.48,55.48,97800.0,48.8359,48.8535,48.7743,48.7743,97800.0
2014-04-07 15:40:00,55.48,55.51,55.44,55.5,163100.0,48.7743,48.8007,48.7392,48.7919,163100.0
2014-04-07 15:45:00,55.48,55.51,55.45,55.47,245500.0,48.7743,48.8007,48.748,48.7656,245500.0
2014-04-07 15:50:00,55.47,55.51,55.45,55.48,343500.0,48.7656,48.8007,48.748,48.7743,343500.0
2014-04-07 15:55:00,55.48,55.48,55.36,55.38,191600.0,48.7743,48.7743,48.6688,48.6864,191600.0
2014-04-08 09:30:00,55.31,55.43,54.89,55.38,98700.0,48.6249,48.7304,48.2557,48.6864,98700.0
2014-04-08 09:35:00,55.38,55.45,55.21,55.41,22100.0,48.6864,48.748,48.537,48.7128,22100.0
2014-04-08 09:40:00,55.42,55.54,55.42,55.44,18100.0,48.7216,48.8271,48.7216,48.7392,18100.0
2014-04-08 09:45:00,55.42,55.42,55.31,55.32,17000.0,48.7216,48.7216,48.6249,48.6337,17000.0
2014-04-08 09:50:00,55.32,55.52,55.23,55.52,44300.0,48.6337,48.8095,48.5546,48.8095,44300.0
2014-04-08 09:55:00,55.54,55.58,55.43,55.49,40300.0,48.8271,48.8623,48.7304,48.7831,40300.0
2014-04-08 10:00:00,55.49,55.58,55.41,55.41,46300.0,48.7831,48.8623,48.7128,48.7128,46300.0
2014-04-08 10:05:00,55.42,55.5,55.39,55.47,104600.0,48.7216,48.7919,48.6952,48.7656,104600.0
2014-04-08 10:10:00,55.47,55.55,55.45,55.54,21100.0,48.7656,48.8359,48.748,48.8271,21100.0
2014-04-08 10:15:00,55.54,55.58,55.43,55.44,28200.0,48.8271,48.8623,48.7304,48.7392,28200.0
2014-04-08 10:20:00,55.43,55.48,55.26,55.26,178900.0,48.7304,48.7743,48.5809,48.5809,178900.0
2014-04-08 10:25:00,55.26,55.35,55.23,55.23,99900.0,48.5809,48.6601,48.5546,48.5546,99900.0
2014-04-08 10:30:00,55.24,55.3,55.18,55.19,114000.0,48.5634,48.6161,48.5106,48.5194,114000.0
2014-04-08 10:35:00,55.19,55.21,55.16,55.2,35800.0,48.5194,48.537,48.493,48.5282,35800.0
2014-04-08 10:40:00,55.2,55.32,55.17,55.24,63300.0,48.5282,48.6337,48.5018,48.5634,63300.0
2014-04-08 10:45:00,55.25,55.3,55.19,55.25,50200.0,48.5721,48.6161,48.5194,48.5721,50200.0
2014-04-08 10:50:00,55.25,55.43,55.24,55.33,28700.0,48.5721,48.7304,48.5634,48.6425,28700.0
2014-04-08 10:55:00,55.35,55.38,55.27,55.38,22800.0,48.6601,48.6864,48.5897,48.6864,22800.0
2014-04-08 11:00:00,55.38,55.45,55.31,55.34,32500.0,48.6864,48.748,48.6249,48.6513,32500.0
2014-04-08 11:05:00,55.35,55.36,55.28,55.29,86700.0,48.6601,48.6688,48.5985,48.6073,86700.0
2014-04-08 11:10:00,55.29,55.3,55.19,55.21,52200.0,48.6073,48.6161,48.5194,48.537,52200.0
2014-04-08 11:15:00,55.22,55.39,55.2,55.35,64200.0,48.5458,48.6952,48.5282,48.6601,64200.0
2014-04-08 11:20:00,55.35,55.43,55.33,55.4,45500.0,48.6601,48.7304,48.6425,48.704,45500.0
2014-04-08 11:25:00,55.4,55.4,55.3,55.31,40000.0,48.704,48.704,48.6161,48.6249,40000.0
2014-04-08 11:30:00,55.31,55.42,55.27,55.4,37000.0,48.6249,48.7216,48.5897,48.704,37000.0
2014-04-08 11:35:00,55.4,55.46,55.34,55.46,23800.0,48.704,48.7568,48.6513,48.7568,23800.0
2014-04-08 11:40:00,55.47,55.5,55.41,55.41,34900.0,48.7656,48.7919,48.7128,48.7128,34900.0
2014-04-08 11:45:00,55.42,55.44,55.23,55.24,38000.0,48.7216,48.7392,48.5546,48.5634,38000.0
2014-04-08 11:50:00,55.25,55.31,55.21,55.26,78100.0,48.5721,48.6249,48.537,48.5809,78100.0
2014-04-08 11:55:00,55.29,55.45,55.29,55.45,24900.0,48.6073,48.748,48.6073,48.748,24900.0
2014-04-08 12:00:00,55.45,55.45,55.29,55.32,38300.0,48.748,48.748,48.6073,48.6337,38300.0
2014-04-08 12:05:00,55.32,55.39,55.26,55.34,115800.0,48.6337,48.6952,48.5809,48.6513,115800.0
2014-04-08 12:10:00,55.35,55.44,55.34,55.39,213000.0,48.6601,48.7392,48.6513,48.6952,213000.0
2014-04-08 12:15:00,55.39,55.44,55.38,55.42,38300.0,48.6952,48.7392,48.6864,48.7216,38300.0
2014-04-08 12:20:00,55.43,55.43,55.35,55.38,144300.0,48.7304,48.7304,48.6601,48.6864,144300.0
2014-04-08 12:25:00,55.38,55.47,55.38,55.43,71200.0,48.6864,48.7656,48.6864,48.7304,71200.0
2014-04-08 12:30:00,55.43,55.53,55.42,55.52,51400.0,48.7304,48.8183,48.7216,48.8095,51400.0
2014-04-08 12:35:00,55.52,55.55,55.5,55.53,37600.0,48.8095,48.8359,48.7919,48.8183,37600.0
2014-04-08 12:40:00,55.53,55.54,55.37,55.4,131600.0,48.8183,48.8271,48.6776,48.704,131600.0
2014-04-08 12:45:00,55.41,55.41,55.26,55.32,80600.0,48.7128,48.7128,48.5809,48.6337,80600.0
2014-04-08 12:50:00,55.31,55.41,55.31,55.39,17600.0,48.6249,48.7128,48.6249,48.6952,17600.0
2014-04-08 12:55:00,55.41,55.43,55.35,55.38,22300.0,48.7128,48.7304,48.6601,48.6864,22300.0
2014-04-08 13:00:00,55.37,55.39,55.14,55.14,38000.0,48.6776,48.6952,48.4754,48.4754,38000.0
2014-04-08 13:05:00,55.15,55.15,55.05,55.1,69100.0,48.4842,48.4842,48.3963,48.4403,69100.0
2014-04-08 13:10:00,55.1,55.23,55.1,55.13,35700.0,48.4403,48.5546,48.4403,48.4666,35700.0
2014-04-08 13:15:00,55.12,55.23,55.12,55.21,29800.0,48.4579,48.5546,48.4579,48.537,29800.0
2014-04-08 13:20:00,55.2,55.37,55.2,55.37,58200.0,48.5282,48.6776,48.5282,48.6776,58200.0
2014-04-08 13:25:00,55.37,55.43,55.3,55.42,73200.0,48.6776,48.7304,48.6161,48.7216,73200.0
2014-04-08 13:30:00,55.43,55.43,55.29,55.37,28800.0,48.7304,48.7304,48.6073,48.6776,28800.0
2014-04-08 13:35:00,55.37,55.41,55.0,55.25,223000.0,48.6776,48.7128,48.3524,48.5721,223000.0
2014-04-08 13:40:00,55.26,55.38,55.23,55.35,78500.0,48.5809,48.6864,48.5546,48.6601,78500.0
2014-04-08 13:45:00,55.35,55.37,55.27,55.31,37400.0,48.6601,48.6776,48.5897,48.6249,37400.0
2014-04-08 13:50:00,55.31,55.37,55.3,55.36,17600.0,48.6249,48.6776,48.6161,48.6688,17600.0
2014-04-08 13:55:00,55.37,55.39,55.33,55.38,30700.0,48.6776,48.6952,48.6425,48.6864,30700.0
2014-04-08 14:00:00,55.39,55.45,55.36,55.4,30000.0,48.6952,48.748,48.6688,48.704,30000.0
2014-04-08 14:05:00,55.4,55.49,55.39,55.46,34400.0,48.704,48.7831,48.6952,48.7568,34400.0
2014-04-08 14:10:00,55.46,55.55,55.46,55.53,37500.0,48.7568,48.8359,48.7568,48.8183,37500.0
2014-04-08 14:15:00,55.54,55.55,55.45,55.47,31000.0,48.8271,48.8359,48.748,48.7656,31000.0
2014-04-08 14:20:00,55.47,55.52,55.45,55.52,36400.0,48.7656,48.8095,48.748,48.8095,36400.0
2014-04-08 14:25:00,55.54,55.56,55.52,55.52,27900.0,48.8271,48.8447,48.8095,48.8095,27900.0
2014-04-08 14:30:00,55.53,55.56,55.47,55.5,27800.0,48.8183,48.8447,48.7656,48.7919,27800.0
2014-04-08 14:35:00,55.5,55.54,55.44,55.53,20200.0,48.7919,48.8271,48.7392,48.8183,20200.0
2014-04-08 14:40:00,55.53,55.55,55.46,55.5,42900.0,48.8183,48.8359,48.7568,48.7919,42900.0
2014-04-08 14:45:00,55.5,55.51,55.45,55.47,43900.0,48.7919,48.8007,48.748,48.7656,43900.0
2014-04-08 14:50:00,55.47,55.55,55.45,55.47,37500.0,48.7656,48.8359,48.748,48.7656,37500.0
2014-04-08 14:55:00,55.48,55.52,55.48,55.52,22400.0,48.7743,48.8095,48.7743,48.8095,22400.0
2014-04-08 15:00:00,55.52,55.52,55.29,55.31,62800.0,48.8095,48.8095,48.6073,48.6249,62800.0
2014-04-08 15:05:00,55.31,55.34,55.28,55.28,87000.0,48.6249,48.6513,48.5985,48.5985,87000.0
2014-04-08 15:10:00,55.29,55.34,55.26,55.31,52900.0,48.6073,48.6513,48.5809,48.6249,52900.0
2014-04-08 15:15:00,55.31,55.39,55.3,55.36,52200.0,48.6249,48.6952,48.6161,48.6688,52200.0
2014-04-08 15:20:00,55.37,55.41,55.37,55.4,58000.0,48.6776,48.7128,48.6776,48.704,58000.0
2014-04-08 15:25:00,55.39,55.43,55.39,55.4,48800.0,48.6952,48.7304,48.6952,48.704,48800.0
2014-04-08 15:30:00,55.39,55.45,55.36,55.45,66200.0,48.6952,48.748,48.6688,48.748,66200.0
2014-04-08 15:35:00,55.45,55.54,55.45,55.54,40600.0,48.748,48.8271,48.748,48.8271,40600.0
2014-04-08 15:40:00,55.54,55.6,55.49,55.51,60200.0,48.8271,48.8798,48.7831,48.8007,60200.0
2014-04-08 15:45:00,55.52,55.55,55.49,55.54,106000.0,48.8095,48.8359,48.7831,48.8271,106000.0
2014-04-08 15:50:00,55.54,55.55,55.42,55.43,124600.0,48.8271,48.8359,48.7216,48.7304,124600.0
2014-04-08 15:55:00,55.43,55.46,55.41,55.45,166800.0,48.7304,48.7568,48.7128,48.748,166800.0
2014-04-09 09:30:00,55.47,55.61,55.38,55.46,38200.0,48.7656,48.8886,48.6864,48.7568,38200.0
2014-04-09 09:35:00,55.45,55.54,55.41,55.48,29800.0,48.748,48.8271,48.7128,48.7743,29800.0
2014-04-09 09:40:00,55.51,55.56,55.45,55.55,47000.0,48.8007,48.8447,48.748,48.8359,47000.0
2014-04-09 09:45:00,55.56,55.6,55.52,55.58,27500.0,48.8447,48.8798,48.8095,48.8623,27500.0
2014-04-09 09:50:00,55.57,55.61,55.55,55.6,182600.0,48.8535,48.8886,48.8359,48.8798,182600.0
2014-04-09 09:55:00,55.61,55.74,55.61,55.73,25200.0,48.8886,49.0029,48.8886,48.9941,25200.0
2014-04-09 10:00:00,55.74,55.74,55.58,55.58,48500.0,49.0029,49.0029,48.8623,48.8623,48500.0
2014-04-09 10:05:00,55.58,55.63,55.53,55.59,149300.0,48.8623,48.9062,48.8183,48.871,149300.0
2014-04-09 10:10:00,55.61,55.63,55.47,55.53,60600.0,48.8886,48.9062,48.7656,48.8183,60600.0
2014-04-09 10:15:00,55.53,55.58,55.53,55.54,31100.0,48.8183,48.8623,48.8183,48.8271,31100.0
2014-04-09 10:20:00,55.54,55.67,55.53,55.63,36200.0,48.8271,48.9414,48.8183,48.9062,36200.0
2014-04-09 10:25:00,55.63,55.63,55.52,55.6,59300.0,48.9062,48.9062,48.8095,48.8798,59300.0
2014-04-09 10:30:00,55.61,55.66,55.57,55.58,12500.0,48.8886,48.9326,48.8535,48.8623,12500.0
2014-04-09 10:35:00,55.57,55.61,55.56,55.59,59800.0,48.8535,48.8886,48.8447,48.871,59800.0
2014-04-09 10:40:00,55.6,55.72,55.6,55.71,49100.0,48.8798,48.9853,48.8798,48.9765,49100.0
2014-04-09 10:45:00,55.7,55.7,55.6,55.61,20300.0,48.9678,48.9678,48.8798,48.8886,20300.0
2014-04-09 10:50:00,55.61,55.7,55.61,55.66,11600.0,48.8886,48.9678,48.8886,48.9326,11600.0
2014-04-09 10:55:00,55.67,55.69,55.64,55.65,12200.0,48.9414,48.959,48.915,48.9238,12200.0
2014-04-09 11:00:00,55.65,55.68,55.64,55.66,14500.0,48.9238,48.9502,48.915,48.9326,14500.0
2014-04-09 11:05:00,55.67,55.7,55.64,55.67,10500.0,48.9414,48.9678,48.915,48.9414,10500.0
2014-04-09 11:10:00,55.67,55.73,55.67,55.73,13500.0,48.9414,48.9941,48.9414,48.9941,13500.0
2014-04-09 11:15:00,55.71,55.75,55.69,55.69,16800.0,48.9765,49.0117,48.959,48.959,16800.0
2014-04-09 11:20:00,55.69,55.69,55.58,55.58,23100.0,48.959,48.959,48.8623,48.8623,23100.0
2014-04-09 11:25:00,55.59,55.68,55.58,55.68,28100.0,48.871,48.9502,48.8623,48.9502,28100.0
2014-04-09 11:30:00,55.67,55.72,55.61,55.71,22600.0,48.9414,48.9853,48.8886,48.9765,22600.0
2014-04-09 11:35:00,55.7,55.72,55.66,55.72,13300.0,48.9678,48.9853,48.9326,48.9853,13300.0
2014-04-09 11:40:00,55.71,55.8,55.67,55.8,18700.0,48.9765,49.0557,48.9414,49.0557,18700.0
2014-04-09 11:45:00,55.82,55.88,55.81,55.83,35000.0,49.0732,49.126,49.0645,49.082,35000.0
2014-04-09 11:50:00,55.83,55.85,55.73,55.8,40000.0,49.082,49.0996,48.9941,49.0557,40000.0
2014-04-09 11:55:00,55.8,55.83,55.8,55.8,6200.0,49.0557,49.082,49.0557,49.0557,6200.0
2014-04-09 12:00:00,55.8,55.85,55.78,55.84,10800.0,49.0557,49.0996,49.0381,49.0908,10800.0
2014-04-09 12:05:00,55.84,55.87,55.84,55.84,10800.0,49.0908,49.1172,49.0908,49.0908,10800.0
2014-04-09 12:10:00,55.84,55.86,55.79,55.79,11400.0,49.0908,49.1084,49.0469,49.0469,11400.0
2014-04-09 12:15:00,55.79,55.8,55.74,55.76,21700.0,49.0469,49.0557,49.0029,49.0205,21700.0
2014-04-09 12:20:00,55.76,55.79,55.7,55.75,29500.0,49.0205,49.0469,48.9678,49.0117,29500.0
2014-04-09 12:25:00,55.75,55.79,55.75,55.77,8800.0,49.0117,49.0469,49.0117,49.0293,8800.0
2014-04-09 12:30:00,55.77,55.81,55.76,55.8,17200.0,49.0293,49.0645,49.0205,49.0557,17200.0
2014-04-09 12:35:00,55.8,55.85,55.79,55.84,25700.0,49.0557,49.0996,49.0469,49.0908,25700.0
2014-04-09 12:40:00,55.84,55.85,55.8,55.84,14700.0,49.0908,49.0996,49.0557,49.0908,14700.0
2014-04-09 12:45:00,55.84,55.85,55.77,55.8,22600.0,49.0908,49.0996,49.0293,49.0557,22600.0
2014-04-09 12:50:00,55.81,55.83,55.8,55.82,38200.0,49.0645,49.082,49.0557,49.0732,38200.0
2014-04-09 12:55:00,55.83,55.86,55.81,55.85,21600.0,49.082,49.1084,49.0645,49.0996,21600.0
2014-04-09 13:00:00,55.85,55.9,55.85,55.89,26300.0,49.0996,49.1436,49.0996,49.1348,26300.0
2014-04-09 13:05:00,55.88,55.89,55.86,55.87,7000.0,49.126,49.1348,49.1084,49.1172,7000.0
2014-04-09 13:10:00,55.87,55.94,55.86,55.93,31500.0,49.1172,49.1787,49.1084,49.17,31500.0
2014-04-09 13:15:00,55.93,55.97,55.92,55.95,22300.0,49.17,49.2051,49.1612,49.1875,22300.0
2014-04-09 13:20:00,55.95,55.99,55.93,55.96,20600.0,49.1875,49.2227,49.17,49.1963,20600.0
2014-04-09 13:25:00,55.96,55.96,55.91,55.95,10800.0,49.1963,49.1963,49.1524,49.1875,10800.0
2014-04-09 13:30:00,55.95,55.98,55.92,55.97,19800.0,49.1875,49.2139,49.1612,49.2051,19800.0
2014-04-09 13:35:00,55.98,56.04,55.97,56.02,37300.0,49.2139,49.2667,49.2051,49.2491,37300.0
2014-04-09 13:40:00,56.02,56.03,55.99,56.01,17200.0,49.2491,49.2579,49.2227,49.2403,17200.0
2014-04-09 13:45:00,56.02,56.06,56.01,56.04,27600.0,49.2491,49.2842,49.2403,49.2667,27600.0
2014-04-09 13:50:00,56.03,56.08,56.02,56.04,47500.0,49.2579,49.3018,49.2491,49.2667,47500.0
2014-04-09 13:55:00,56.04,56.05,56.02,56.03,15700.0,49.2667,49.2754,49.2491,49.2579,15700.0
2014-04-09 14:00:00,56.03,56.22,56.03,56.21,90600.0,49.2579,49.4249,49.2579,49.4161,90600.0
2014-04-09 14:05:00,56.21,56.32,56.19,56.29,44400.0,49.4161,49.5128,49.3985,49.4864,44400.0
2014-04-09 14:10:00,56.28,56.3,56.14,56.15,47600.0,49.4776,49.4952,49.3546,49.3634,47600.0
2014-04-09 14:15:00,56.14,56.15,56.09,56.11,48100.0,49.3546,49.3634,49.3106,49.3282,48100.0
2014-04-09 14:20:00,56.11,56.2,56.1,56.16,53400.0,49.3282,49.4073,49.3194,49.3722,53400.0
2014-04-09 14:25:00,56.16,56.19,56.14,56.15,50400.0,49.3722,49.3985,49.3546,49.3634,50400.0
2014-04-09 14:30:00,56.14,56.25,56.14,56.25,44200.0,49.3546,49.4513,49.3546,49.4513,44200.0
2014-04-09 14:35:00,56.24,56.3,56.24,56.29,63200.0,49.4425,49.4952,49.4425,49.4864,63200.0
2014-04-09 14:40:00,56.29,56.4,56.28,56.4,52100.0,49.4864,49.5831,49.4776,49.5831,52100.0
2014-04-09 14:45:00,56.39,56.45,56.39,56.44,70000.0,49.5744,49.6271,49.5744,49.6183,70000.0
2014-04-09 14:50:00,56.43,56.44,56.35,56.39,39000.0,49.6095,49.6183,49.5392,49.5744,39000.0
2014-04-09 14:55:00,56.4,56.42,56.35,56.42,42400.0,49.5831,49.6007,49.5392,49.6007,42400.0
2014-04-09 15:00:00,56.41,56.42,56.28,56.33,31300.0,49.5919,49.6007,49.4776,49.5216,31300.0
2014-04-09 15:05:00,56.32,56.42,56.32,56.4,69800.0,49.5128,49.6007,49.5128,49.5831,69800.0
2014-04-09 15:10:00,56.4,56.43,56.37,56.4,59900.0,49.5831,49.6095,49.5568,49.5831,59900.0
2014-04-09 15:15:00,56.4,56.4,56.28,56.29,47300.0,49.5831,49.5831,49.4776,49.4864,47300.0
2014-04-09 15:20:00,56.3,56.35,56.28,56.32,44700.0,49.4952,49.5392,49.4776,49.5128,44700.0
2014-04-09 15:25:00,56.32,56.34,56.29,56.29,33500.0,49.5128,49.5304,49.4864,49.4864,33500.0
2014-04-09 15:30:00,56.3,56.34,56.26,56.34,34000.0,49.4952,49.5304,49.4601,49.5304,34000.0
2014-04-09 15:35:00,56.35,56.4,56.34,56.35,49700.0,49.5392,49.5831,49.5304,49.5392,49700.0
2014-04-09 15:40:00,56.35,56.38,56.32,56.33,138100.0,49.5392,49.5656,49.5128,49.5216,138100.0
2014-04-09 15:45:00,56.33,56.35,56.28,56.34,73200.0,49.5216,49.5392,49.4776,49.5304,73200.0
2014-04-09 15:50:00,56.34,56.4,56.33,56.4,102700.0,49.5304,49.5831,49.5216,49.5831,102700.0
2014-04-09 15:55:00,56.39,56.4,56.33,56.36,131000.0,49.5744,49.5831,49.5216,49.548,131000.0
2014-04-10 09:30:00,56.37,56.55,56.05,56.07,51600.0,49.5568,49.715,49.2754,49.293,51600.0
2014-04-10 09:35:00,56.07,56.18,55.9,56.15,69700.0,49.293,49.3897,49.1436,49.3634,69700.0
2014-04-10 09:40:00,56.2,56.35,56.14,56.25,26300.0,49.4073,49.5392,49.3546,49.4513,26300.0
2014-04-10 09:45:00,56.23,56.45,56.22,56.36,59300.0,49.4337,49.6271,49.4249,49.548,59300.0
2014-04-10 09:50:00,56.35,56.41,56.29,56.41,81500.0,49.5392,49.5919,49.4864,49.5919,81500.0
2014-04-10 09:55:00,56.39,56.39,56.31,56.36,154400.0,49.5744,49.5744,49.504,49.548,154400.0
2014-04-10 10:00:00,56.38,56.39,56.03,56.1,183400.0,49.5656,49.5744,49.2579,49.3194,183400.0
2014-04-10 10:05:00,56.09,56.21,56.04,56.2,51700.0,49.3106,49.4161,49.2667,49.4073,51700.0
2014-04-10 10:10:00,56.2,56.3,56.2,56.22,39300.0,49.4073,49.4952,49.4073,49.4249,39300.0
2014-04-10 10:15:00,56.21,56.25,56.14,56.16,49000.0,49.4161,49.4513,49.3546,49.3722,49000.0
2014-04-10 10:20:00,56.16,56.29,56.09,56.23,117500.0,49.3722,49.4864,49.3106,49.4337,117500.0
2014-04-10 10:25:00,56.2,56.41,56.2,56.4,59900.0,49.4073,49.5919,49.4073,49.5831,59900.0
2014-04-10 10:30:00,56.4,56.48,56.36,56.39,106300.0,49.5831,49.6535,49.548,49.5744,106300.0
2014-04-10 10:35:00,56.39,56.48,56.37,56.48,113000.0,49.5744,49.6535,49.5568,49.6535,113000.0
2014-04-10 10:40:00,56.47,56.53,56.42,56.48,92500.0,49.6447,49.6974,49.6007,49.6535,92500.0
2014-04-10 10:45:00,56.47,56.48,56.36,56.38,53800.0,49.6447,49.6535,49.548,49.5656,53800.0
2014-04-10 10:50:00,56.37,56.39,56.33,56.38,36000.0,49.5568,49.5744,49.5216,49.5656,36000.0
2014-04-10 10:55:00,56.37,56.38,56.25,56.28,54400.0,49.5568,49.5656,49.4513,49.4776,54400.0
2014-04-10 11:00:00,56.27,56.27,56.19,56.2,57400.0,49.4689,49.4689,49.3985,49.4073,57400.0
2014-04-10 11:05:00,56.2,56.21,56.09,56.1,102500.0,49.4073,49.4161,49.3106,49.3194,102500.0
2014-04-10 11:10:00,56.1,56.1,56.0,56.06,22100.0,49.3194,49.3194,49.2315,49.2842,22100.0
2014-04-10 11:15:00,56.06,56.09,56.02,56.09,16900.0,49.2842,49.3106,49.2491,49.3106,16900.0
2014-04-10 11:20:00,56.1,56.11,56.07,56.11,13300.0,49.3194,49.3282,49.293,49.3282,13300.0
2014-04-10 11:25:00,56.1,56.13,56.05,56.06,18900.0,49.3194,49.3458,49.2754,49.2842,18900.0
2014-04-10 11:30:00,56.06,56.07,55.99,56.02,18500.0,49.2842,49.293,49.2227,49.2491,18500.0
2014-04-10 11:35:00,56.02,56.09,56.02,56.09,126100.0,49.2491,49.3106,49.2491,49.3106,126100.0
2014-04-10 11:40:00,56.08,56.16,56.06,56.16,44400.0,49.3018,49.3722,49.2842,49.3722,44400.0
2014-04-10 11:45:00,56.16,56.19,56.13,56.15,35400.0,49.3722,49.3985,49.3458,49.3634,35400.0
2014-04-10 11:50:00,56.14,56.17,56.12,56.14,34800.0,49.3546,49.3809,49.337,49.3546,34800.0
2014-04-10 11:55:00,56.14,56.16,56.03,56.05,32000.0,49.3546,49.3722,49.2579,49.2754,32000.0
2014-04-10 12:00:00,56.04,56.05,55.91,55.95,30100.0,49.2667,49.2754,49.1524,49.1875,30100.0
2014-04-10 12:05:00,55.96,55.96,55.88,55.89,34300.0,49.1963,49.1963,49.126,49.1348,34300.0
2014-04-10 12:10:00,55.88,55.9,55.79,55.85,47000.0,49.126,49.1436,49.0469,49.0996,47000.0
2014-04-10 12:15:00,55.86,55.91,55.86,55.87,17100.0,49.1084,49.1524,49.1084,49.1172,17100.0
2014-04-10 12:20:00,55.88,55.92,55.82,55.83,34600.0,49.126,49.1612,49.0732,49.082,34600.0
2014-04-10 12:25:00,55.84,55.85,55.82,55.82,14700.0,49.0908,49.0996,49.0732,49.0732,14700.0
2014-04-10 12:30:00,55.81,55.84,55.78,55.81,20800.0,49.0645,49.0908,49.0381,49.0645,20800.0
2014-04-10 12:35:00,55.79,55.81,55.72,55.73,21800.0,49.0469,49.0645,48.9853,48.9941,21800.0
2014-04-10 12:40:00,55.74,55.76,55.61,55.64,41600.0,49.0029,49.0205,48.8886,48.915,41600.0
2014-04-10 12:45:00,55.65,55.68,55.63,55.67,17600.0,48.9238,48.9502,48.9062,48.9414,17600.0
2014-04-10 12:50:00,55.66,55.69,55.63,55.69,23500.0,48.9326,48.959,48.9062,48.959,23500.0
2014-04-10 12:55:00,55.69,55.69,55.61,55.62,69500.0,48.959,48.959,48.8886,48.8974,69500.0
2014-04-10 13:00:00,55.62,55.64,55.51,55.53,58300.0,48.8974,48.915,48.8007,48.8183,58300.0
2014-04-10 13:05:00,55.53,55.57,55.45,55.53,55400.0,48.8183,48.8535,48.748,48.8183,55400.0
2014-04-10 13:10:00,55.53,55.6,55.52,55.52,27000.0,48.8183,48.8798,48.8095,48.8095,27000.0
2014-04-10 13:15:00,55.52,55.54,55.46,55.52,144600.0,48.8095,48.8271,48.7568,48.8095,144600.0
2014-04-10 13:20:00,55.5,55.55,55.48,55.54,76800.0,48.7919,48.8359,48.7743,48.8271,76800.0
2014-04-10 13:25:00,55.55,55.63,55.53,55.63,84900.0,48.8359,48.9062,48.8183,48.9062,84900.0
2014-04-10 13:30:00,55.63,55.71,55.61,55.69,76300.0,48.9062,48.9765,48.8886,48.959,76300.0
2014-04-10 13:35:00,55.68,55.83,55.68,55.82,53000.0,48.9502,49.082,48.9502,49.0732,53000.0
2014-04-10 13:40:00,55.82,55.91,55.8,55.88,94700.0,49.0732,49.1524,49.0557,49.126,94700.0
2014-04-10 13:45:00,55.89,55.98,55.88,55.93,81300.0,49.1348,49.2139,49.126,49.17,81300.0
2014-04-10 13:50:00,55.93,55.93,55.9,55.91,145800.0,49.17,49.17,49.1436,49.1524,145800.0
2014-04-10 13:55:00,55.91,55.92,55.71,55.71,57200.0,49.1524,49.1612,48.9765,48.9765,57200.0
2014-04-10 14:00:00,55.71,55.83,55.7,55.8,63300.0,48.9765,49.082,48.9678,49.0557,63300.0
2014-04-10 14:05:00,55.8,55.88,55.79,55.82,52000.0,49.0557,49.126,49.0469,49.0732,52000.0
2014-04-10 14:10:00,55.83,55.89,55.8,55.88,42800.0,49.082,49.1348,49.0557,49.126,42800.0
2014-04-10 14:15:00,55.89,55.91,55.85,55.89,67900.0,49.1348,49.1524,49.0996,49.1348,67900.0
2014-04-10 14:20:00,55.9,56.03,55.9,56.03,120100.0,49.1436,49.2579,49.1436,49.2579,120100.0
2014-04-10 14:25:00,56.03,56.06,55.97,56.01,78300.0,49.2579,49.2842,49.2051,49.2403,78300.0
2014-04-10 14:30:00,56.01,56.01,55.86,55.89,45100.0,49.2403,49.2403,49.1084,49.1348,45100.0
2014-04-10 14:35:00,55.89,55.89,55.81,55.89,57800.0,49.1348,49.1348,49.0645,49.1348,57800.0
2014-04-10 14:40:00,55.89,55.91,55.88,55.89,41800.0,49.1348,49.1524,49.126,49.1348,41800.0
2014-04-10 14:45:00,55.89,55.89,55.76,55.8,62900.0,49.1348,49.1348,49.0205,49.0557,62900.0
2014-04-10 14:50:00,55.8,55.89,55.79,55.79,65200.0,49.0557,49.1348,49.0469,49.0469,65200.0
2014-04-10 14:55:00,55.79,55.81,55.73,55.79,42400.0,49.0469,49.0645,48.9941,49.0469,42400.0
2014-04-10 15:00:00,55.79,55.82,55.62,55.62,86900.0,49.0469,49.0732,48.8974,48.8974,86900.0
2014-04-10 15:05:00,55.61,55.61,55.49,55.51,81800.0,48.8886,48.8886,48.7831,48.8007,81800.0
2014-04-10 15:10:00,55.5,55.56,55.49,55.55,71000.0,48.7919,48.8447,48.7831,48.8359,71000.0
2014-04-10 15:15:00,55.56,55.67,55.55,55.66,80800.0,48.8447,48.9414,48.8359,48.9326,80800.0
2014-04-10 15:20:00,55.66,55.66,55.52,55.56,71600.0,48.9326,48.9326,48.8095,48.8447,71600.0
2014-04-10 15:25:00,55.56,55.68,55.53,55.66,70000.0,48.8447,48.9502,48.8183,48.9326,70000.0
2014-04-10 15:30:00,55.66,55.71,55.62,55.69,82300.0,48.9326,48.9765,48.8974,48.959,82300.0
2014-04-10 15:35:00,55.69,55.75,55.67,55.69,70900.0,48.959,49.0117,48.9414,48.959,70900.0
2014-04-10 15:40:00,55.7,55.84,55.69,55.84,105500.0,48.9678,49.0908,48.959,49.0908,105500.0
2014-04-10 15:45:00,55.83,55.84,55.73,55.76,281500.0,49.082,49.0908,48.9941,49.0205,281500.0
2014-04-10 15:50:00,55.76,55.77,55.57,55.59,272600.0,49.0205,49.0293,48.8535,48.871,272600.0
2014-04-10 15:55:00,55.59,55.6,55.44,55.45,225200.0,48.871,48.8798,48.7392,48.748,225200.0
2014-04-11 09:30:00,55.05,55.09,54.54,54.93,141300.0,48.3963,48.4315,47.948,48.2908,141300.0
2014-04-11 09:35:00,54.92,55.0,54.85,54.91,69700.0,48.282,48.3524,48.2205,48.2732,69700.0
2014-04-11 09:40:00,54.92,55.3,54.87,55.3,40700.0,48.282,48.6161,48.2381,48.6161,40700.0
2014-04-11 09:45:00,55.31,55.32,55.12,55.25,18600.0,48.6249,48.6337,48.4579,48.5721,18600.0
2014-04-11 09:50:00,55.27,55.34,55.22,55.23,11500.0,48.5897,48.6513,48.5458,48.5546,11500.0
2014-04-11 09:55:00,55.23,55.23,54.97,55.02,20300.0,48.5546,48.5546,48.326,48.3699,20300.0
2014-04-11 10:00:00,55.01,55.06,54.85,54.85,51700.0,48.3611,48.4051,48.2205,48.2205,51700.0
2014-04-11 10:05:00,54.82,54.93,54.79,54.83,64000.0,48.1941,48.2908,48.1677,48.2029,64000.0
2014-04-11 10:10:00,54.83,54.88,54.7,54.71,33600.0,48.2029,48.2469,48.0886,48.0974,33600.0
2014-04-11 10:15:00,54.7,54.75,54.58,54.59,51200.0,48.0886,48.1326,47.9831,47.9919,51200.0
2014-04-11 10:20:00,54.58,54.66,54.55,54.57,32700.0,47.9831,48.0535,47.9567,47.9743,32700.0
2014-04-11 10:25:00,54.56,54.78,54.56,54.66,39200.0,47.9655,48.1589,47.9655,48.0535,39200.0
2014-04-11 10:30:00,54.66,54.66,54.47,54.5,87400.0,48.0535,48.0535,47.8864,47.9128,87400.0
2014-04-11 10:35:00,54.52,54.63,54.51,54.59,80600.0,47.9304,48.0271,47.9216,47.9919,80600.0
2014-04-11 10:40:00,54.58,54.68,54.58,54.6,52000.0,47.9831,48.071,47.9831,48.0007,52000.0
2014-04-11 10:45:00,54.59,54.71,54.57,54.65,29900.0,47.9919,48.0974,47.9743,48.0447,29900.0
2014-04-11 10:50:00,54.65,54.69,54.62,54.67,68100.0,48.0447,48.0798,48.0183,48.0622,68100.0
2014-04-11 10:55:00,54.68,54.89,54.63,54.86,177300.0,48.071,48.2557,48.0271,48.2293,177300.0
2014-04-11 11:00:00,54.86,54.88,54.66,54.67,36700.0,48.2293,48.2469,48.0535,48.0622,36700.0
2014-04-11 11:05:00,54.67,54.69,54.62,54.65,21900.0,48.0622,48.0798,48.0183,48.0447,21900.0
2014-04-11 11:10:00,54.66,54.78,54.64,54.78,20200.0,48.0535,48.1589,48.0359,48.1589,20200.0
2014-04-11 11:15:00,54.77,54.93,54.76,54.86,34200.0,48.1502,48.2908,48.1414,48.2293,34200.0
2014-04-11 11:20:00,54.87,54.91,54.76,54.81,32900.0,48.2381,48.2732,48.1414,48.1853,32900.0
2014-04-11 11:25:00,54.81,54.85,54.74,54.78,19000.0,48.1853,48.2205,48.1238,48.1589,19000.0
2014-04-11 11:30:00,54.79,54.81,54.74,54.81,33600.0,48.1677,48.1853,48.1238,48.1853,33600.0
2014-04-11 11:35:00,54.8,54.87,54.68,54.79,23000.0,48.1765,48.2381,48.071,48.1677,23000.0
2014-04-11 11:40:00,54.81,54.86,54.76,54.78,22900.0,48.1853,48.2293,48.1414,48.1589,22900.0
2014-04-11 11:45:00,54.8,54.8,54.67,54.7,48900.0,48.1765,48.1765,48.0622,48.0886,48900.0
2014-04-11 11:50:00,54.69,54.79,54.69,54.76,15300.0,48.0798,48.1677,48.0798,48.1414,15300.0
2014-04-11 11:55:00,54.76,54.81,54.7,54.8,55100.0,48.1414,48.1853,48.0886,48.1765,55100.0
2014-04-11 12:00:00,54.79,54.85,54.79,54.81,26300.0,48.1677,48.2205,48.1677,48.1853,26300.0
2014-04-11 12:05:00,54.81,54.85,54.77,54.8,47800.0,48.1853,48.2205,48.1502,48.1765,47800.0
2014-04-11 12:10:00,54.8,54.85,54.76,54.77,59000.0,48.1765,48.2205,48.1414,48.1502,59000.0
2014-04-11 12:15:00,54.77,54.77,54.67,54.77,31400.0,48.1502,48.1502,48.0622,48.1502,31400.0
2014-04-11 12:20:00,54.76,54.77,54.69,54.7,26300.0,48.1414,48.1502,48.0798,48.0886,26300.0
2014-04-11 12:25:00,54.7,54.83,54.69,54.81,41500.0,48.0886,48.2029,48.0798,48.1853,41500.0
2014-04-11 12:30:00,54.82,54.82,54.78,54.81,26300.0,48.1941,48.1941,48.1589,48.1853,26300.0
2014-04-11 12:35:00,54.81,54.81,54.75,54.8,15000.0,48.1853,48.1853,48.1326,48.1765,15000.0
2014-04-11 12:40:00,54.81,54.91,54.81,54.89,23000.0,48.1853,48.2732,48.1853,48.2557,23000.0
2014-04-11 12:45:00,54.88,54.9,54.87,54.87,18900.0,48.2469,48.2644,48.2381,48.2381,18900.0
2014-04-11 12:50:00,54.87,54.87,54.76,54.76,13400.0,48.2381,48.2381,48.1414,48.1414,13400.0
2014-04-11 12:55:00,54.76,54.76,54.7,54.72,40500.0,48.1414,48.1414,48.0886,48.1062,40500.0
2014-04-11 13:00:00,54.72,54.72,54.68,54.7,36600.0,48.1062,48.1062,48.071,48.0886,36600.0
2014-04-11 13:05:00,54.7,54.7,54.62,54.7,28800.0,48.0886,48.0886,48.0183,48.0886,28800.0
2014-04-11 13:10:00,54.7,54.76,54.67,54.68,26100.0,48.0886,48.1414,48.0622,48.071,26100.0
2014-04-11 13:15:00,54.68,54.71,54.62,54.71,28500.0,48.071,48.0974,48.0183,48.0974,28500.0
2014-04-11 13:20:00,54.71,54.77,54.7,54.74,40200.0,48.0974,48.1502,48.0886,48.1238,40200.0
2014-04-11 13:25:00,54.75,54.77,54.63,54.63,43400.0,48.1326,48.1502,48.0271,48.0271,43400.0
2014-04-11 13:30:00,54.63,54.71,54.62,54.7,13000.0,48.0271,48.0974,48.0183,48.0886,13000.0
2014-04-11 13:35:00,54.7,54.8,54.68,54.75,30800.0,48.0886,48.1765,48.071,48.1326,30800.0
2014-04-11 13:40:00,54.75,54.79,54.73,54.76,15000.0,48.1326,48.1677,48.115,48.1414,15000.0
2014-04-11 13:45:00,54.76,54.87,54.75,54.8,33000.0,48.1414,48.2381,48.1326,48.1765,33000.0
2014-04-11 13:50:00,54.81,54.84,54.76,54.79,24300.0,48.1853,48.2117,48.1414,48.1677,24300.0
2014-04-11 13:55:00,54.79,54.79,54.61,54.61,29900.0,48.1677,48.1677,48.0095,48.0095,29900.0
2014-04-11 14:00:00,54.61,54.67,54.59,54.62,53500.0,48.0095,48.0622,47.9919,48.0183,53500.0
2014-04-11 14:05:00,54.62,54.75,54.61,54.69,53000.0,48.0183,48.1326,48.0095,48.0798,53000.0
2014-04-11 14:10:00,54.69,54.72,54.59,54.59,22800.0,48.0798,48.1062,47.9919,47.9919,22800.0
2014-04-11 14:15:00,54.59,54.66,54.59,54.65,33400.0,47.9919,48.0535,47.9919,48.0447,33400.0
2014-04-11 14:20:00,54.65,54.68,54.6,54.66,25100.0,48.0447,48.071,48.0007,48.0535,25100.0
2014-04-11 14:25:00,54.66,54.67,54.59,54.61,27000.0,48.0535,48.0622,47.9919,48.0095,27000.0
2014-04-11 14:30:00,54.61,54.61,54.54,54.57,33500.0,48.0095,48.0095,47.948,47.9743,33500.0
2014-04-11 14:35:00,54.57,54.61,54.56,54.58,25600.0,47.9743,48.0095,47.9655,47.9831,25600.0
2014-04-11 14:40:00,54.58,54.61,54.5,54.53,35700.0,47.9831,48.0095,47.9128,47.9392,35700.0
2014-04-11 14:45:00,54.53,54.54,54.44,54.5,35800.0,47.9392,47.948,47.86,47.9128,35800.0
2014-04-11 14:50:00,54.51,54.6,54.43,54.59,30900.0,47.9216,48.0007,47.8513,47.9919,30900.0
2014-04-11 14:55:00,54.59,54.62,54.57,54.59,22600.0,47.9919,48.0183,47.9743,47.9919,22600.0
2014-04-11 15:00:00,54.59,54.59,54.47,54.52,48000.0,47.9919,47.9919,47.8864,47.9304,48000.0
2014-04-11 15:05:00,54.53,54.61,54.5,54.61,43300.0,47.9392,48.0095,47.9128,48.0095,43300.0
2014-04-11 15:10:00,54.61,54.67,54.6,54.64,54000.0,48.0095,48.0622,48.0007,48.0359,54000.0
2014-04-11 15:15:00,54.65,54.69,54.61,54.68,49000.0,48.0447,48.0798,48.0095,48.071,49000.0
2014-04-11 15:20:00,54.67,54.82,54.67,54.82,52700.0,48.0622,48.1941,48.0622,48.1941,52700.0
2014-04-11 15:25:00,54.82,54.95,54.81,54.92,167500.0,48.1941,48.3084,48.1853,48.282,167500.0
2014-04-11 15:30:00,54.92,54.93,54.81,54.81,104200.0,48.282,48.2908,48.1853,48.1853,104200.0
2014-04-11 15:35:00,54.82,54.84,54.71,54.74,104400.0,48.1941,48.2117,48.0974,48.1238,104400.0
2014-04-11 15:40:00,54.74,54.91,54.72,54.85,105600.0,48.1238,48.2732,48.1062,48.2205,105600.0
2014-04-11 15:45:00,54.85,54.85,54.69,54.72,182300.0,48.2205,48.2205,48.0798,48.1062,182300.0
2014-04-11 15:50:00,54.72,54.75,54.66,54.72,218000.0,48.1062,48.1326,48.0535,48.1062,218000.0
2014-04-11 15:55:00,54.72,54.83,54.71,54.74,245600.0,48.1062,48.2029,48.0974,48.1238,245600.0
2014-04-14 09:30:00,55.09,55.29,55.0,55.24,49300.0,48.4315,48.6073,48.3524,48.5634,49300.0
2014-04-14 09:35:00,55.19,55.22,54.99,55.04,26200.0,48.5194,48.5458,48.3436,48.3875,26200.0
2014-04-14 09:40:00,55.0,55.08,55.0,55.04,21700.0,48.3524,48.4227,48.3524,48.3875,21700.0
2014-04-14 09:45:00,55.01,55.05,54.92,55.05,19100.0,48.3611,48.3963,48.282,48.3963,19100.0
2014-04-14 09:50:00,55.05,55.16,55.05,55.11,13500.0,48.3963,48.493,48.3963,48.4491,13500.0
2014-04-14 09:55:00,55.11,55.13,55.03,55.1,10700.0,48.4491,48.4666,48.3787,48.4403,10700.0
2014-04-14 10:00:00,55.1,55.19,55.05,55.18,11600.0,48.4403,48.5194,48.3963,48.5106,11600.0
2014-04-14 10:05:00,55.18,55.35,55.18,55.28,18200.0,48.5106,48.6601,48.5106,48.5985,18200.0
2014-04-14 10:10:00,55.27,55.27,55.2,55.21,5800.0,48.5897,48.5897,48.5282,48.537,5800.0
2014-04-14 10:15:00,55.2,55.21,55.13,55.2,22800.0,48.5282,48.537,48.4666,48.5282,22800.0
2014-04-14 10:20:00,55.2,55.21,55.1,55.1,21200.0,48.5282,48.537,48.4403,48.4403,21200.0
2014-04-14 10:25:00,55.11,55.12,55.03,55.09,20200.0,48.4491,48.4579,48.3787,48.4315,20200.0
2014-04-14 10:30:00,55.1,55.13,55.06,55.13,16000.0,48.4403,48.4666,48.4051,48.4666,16000.0
2014-04-14 10:35:00,55.12,55.22,55.07,55.2,14200.0,48.4579,48.5458,48.4139,48.5282,14200.0
2014-04-14 10:40:00,55.21,55.24,55.19,55.24,8000.0,48.537,48.5634,48.5194,48.5634,8000.0
2014-04-14 10:45:00,55.23,55.26,55.22,55.24,11100.0,48.5546,48.5809,48.5458,48.5634,11100.0
2014-04-14 10:50:00,55.25,55.29,55.23,55.26,10100.0,48.5721,48.6073,48.5546,48.5809,10100.0
2014-04-14 10:55:00,55.26,55.32,55.26,55.3,14200.0,48.5809,48.6337,48.5809,48.6161,14200.0
2014-04-14 11:00:00,55.32,55.32,55.22,55.22,8200.0,48.6337,48.6337,48.5458,48.5458,8200.0
2014-04-14 11:05:00,55.22,55.24,55.19,55.19,7600.0,48.5458,48.5634,48.5194,48.5194,7600.0
2014-04-14 11:10:00,55.18,55.18,55.09,55.13,37100.0,48.5106,48.5106,48.4315,48.4666,37100.0
2014-04-14 11:15:00,55.13,55.22,55.12,55.22,4900.0,48.4666,48.5458,48.4579,48.5458,4900.0
2014-04-14 11:20:00,55.23,55.23,55.16,55.16,11000.0,48.5546,48.5546,48.493,48.493,11000.0
2014-04-14 11:25:00,55.16,55.22,55.15,55.18,39200.0,48.493,48.5458,48.4842,48.5106,39200.0
2014-04-14 11:30:00,55.18,55.34,55.18,55.34,18600.0,48.5106,48.6513,48.5106,48.6513,18600.0
2014-04-14 11:35:00,55.35,55.35,55.3,55.33,10300.0,48.6601,48.6601,48.6161,48.6425,10300.0
2014-04-14 11:40:00,55.34,55.35,55.3,55.34,13900.0,48.6513,48.6601,48.6161,48.6513,13900.0
2014-04-14 11:45:00,55.34,55.35,55.29,55.32,16400.0,48.6513,48.6601,48.6073,48.6337,16400.0
2014-04-14 11:50:00,55.33,55.33,55.29,55.32,8900.0,48.6425,48.6425,48.6073,48.6337,8900.0
2014-04-14 11:55:00,55.3,55.32,55.21,55.23,12100.0,48.6161,48.6337,48.537,48.5546,12100.0
2014-04-14 12:00:00,55.24,55.25,55.16,55.19,17500.0,48.5634,48.5721,48.493,48.5194,17500.0
2014-04-14 12:05:00,55.18,55.18,55.08,55.09,18300.0,48.5106,48.5106,48.4227,48.4315,18300.0
2014-04-14 12:10:00,55.1,55.14,55.09,55.11,16400.0,48.4403,48.4754,48.4315,48.4491,16400.0
2014-04-14 12:15:00,55.12,55.15,55.1,55.15,9300.0,48.4579,48.4842,48.4403,48.4842,9300.0
2014-04-14 12:20:00,55.15,55.15,55.1,55.14,4300.0,48.4842,48.4842,48.4403,48.4754,4300.0
2014-04-14 12:25:00,55.14,55.14,55.09,55.12,7700.0,48.4754,48.4754,48.4315,48.4579,7700.0
2014-04-14 12:30:00,55.14,55.18,55.13,55.18,7800.0,48.4754,48.5106,48.4666,48.5106,7800.0
2014-04-14 12:35:00,55.18,55.26,55.18,55.22,6200.0,48.5106,48.5809,48.5106,48.5458,6200.0
2014-04-14 12:40:00,55.22,55.25,55.17,55.18,11400.0,48.5458,48.5721,48.5018,48.5106,11400.0
2014-04-14 12:45:00,55.18,55.18,55.16,55.16,4200.0,48.5106,48.5106,48.493,48.493,4200.0
2014-04-14 12:50:00,55.17,55.22,55.15,55.21,7500.0,48.5018,48.5458,48.4842,48.537,7500.0
2014-04-14 12:55:00,55.2,55.21,55.16,55.18,7500.0,48.5282,48.537,48.493,48.5106,7500.0
2014-04-14 13:00:00,55.18,55.19,55.14,55.17,7700.0,48.5106,48.5194,48.4754,48.5018,7700.0
2014-04-14 13:05:00,55.17,55.17,55.16,55.17,5800.0,48.5018,48.5018,48.493,48.5018,5800.0
2014-04-14 13:10:00,55.16,55.18,55.13,55.15,5800.0,48.493,48.5106,48.4666,48.4842,5800.0
2014-04-14 13:15:00,55.15,55.16,55.1,55.11,24000.0,48.4842,48.493,48.4403,48.4491,24000.0
2014-04-14 13:20:00,55.12,55.12,55.02,55.04,11100.0,48.4579,48.4579,48.3699,48.3875,11100.0
2014-04-14 13:25:00,55.04,55.06,55.02,55.02,6600.0,48.3875,48.4051,48.3699,48.3699,6600.0
2014-04-14 13:30:00,55.03,55.1,55.01,55.1,9100.0,48.3787,48.4403,48.3611,48.4403,9100.0
2014-04-14 13:35:00,55.09,55.18,55.09,55.17,10500.0,48.4315,48.5106,48.4315,48.5018,10500.0
2014-04-14 13:40:00,55.16,55.17,55.09,55.09,13300.0,48.493,48.5018,48.4315,48.4315,13300.0
2014-04-14 13:45:00,55.09,55.13,55.06,55.06,11500.0,48.4315,48.4666,48.4051,48.4051,11500.0
2014-04-14 13:50:00,55.04,55.09,55.04,55.06,8900.0,48.3875,48.4315,48.3875,48.4051,8900.0
2014-04-14 13:55:00,55.07,55.07,55.05,55.05,5600.0,48.4139,48.4139,48.3963,48.3963,5600.0
2014-04-14 14:00:00,55.04,55.07,55.03,55.03,12700.0,48.3875,48.4139,48.3787,48.3787,12700.0
2014-04-14 14:05:00,55.05,55.13,55.05,55.12,15500.0,48.3963,48.4666,48.3963,48.4579,15500.0
2014-04-14 14:10:00,55.13,55.13,55.04,55.08,15600.0,48.4666,48.4666,48.3875,48.4227,15600.0
2014-04-14 14:15:00,55.09,55.09,55.03,55.04,10800.0,48.4315,48.4315,48.3787,48.3875,10800.0
2014-04-14 14:20:00,55.03,55.03,54.96,55.02,18700.0,48.3787,48.3787,48.3172,48.3699,18700.0
2014-04-14 14:25:00,55.0,55.04,54.96,54.98,24600.0,48.3524,48.3875,48.3172,48.3348,24600.0
2014-04-14 14:30:00,54.98,55.0,54.93,54.95,17600.0,48.3348,48.3524,48.2908,48.3084,17600.0
2014-04-14 14:35:00,54.96,55.0,54.94,54.98,18500.0,48.3172,48.3524,48.2996,48.3348,18500.0
2014-04-14 14:40:00,54.98,55.0,54.93,54.97,16600.0,48.3348,48.3524,48.2908,48.326,16600.0
2014-04-14 14:45:00,54.98,55.0,54.94,54.98,19300.0,48.3348,48.3524,48.2996,48.3348,19300.0
2014-04-14 14:50:00,54.98,55.0,54.97,54.98,15400.0,48.3348,48.3524,48.326,48.3348,15400.0
2014-04-14 14:55:00,54.98,54.98,54.92,54.92,8600.0,48.3348,48.3348,48.282,48.282,8600.0
2014-04-14 15:00:00,54.94,54.94,54.84,54.85,29500.0,48.2996,48.2996,48.2117,48.2205,29500.0
2014-04-14 15:05:00,54.86,54.92,54.83,54.87,25800.0,48.2293,48.282,48.2029,48.2381,25800.0
2014-04-14 15:10:00,54.87,54.9,54.71,54.74,30000.0,48.2381,48.2644,48.0974,48.1238,30000.0
2014-04-14 15:15:00,54.73,54.79,54.73,54.76,24600.0,48.115,48.1677,48.115,48.1414,24600.0
2014-04-14 15:20:00,54.76,54.87,54.75,54.86,21900.0,48.1414,48.2381,48.1326,48.2293,21900.0
2014-04-14 15:25:00,54.87,54.91,54.85,54.87,42200.0,48.2381,48.2732,48.2205,48.2381,42200.0
2014-04-14 15:30:00,54.88,54.99,54.88,54.98,42800.0,48.2469,48.3436,48.2469,48.3348,42800.0
2014-04-14 15:35:00,54.99,55.07,54.93,55.07,75100.0,48.3436,48.4139,48.2908,48.4139,75100.0
2014-04-14 15:40:00,55.06,55.07,55.04,55.05,137700.0,48.4051,48.4139,48.3875,48.3963,137700.0
2014-04-14 15:45:00,55.07,55.12,55.04,55.1,112100.0,48.4139,48.4579,48.3875,48.4403,112100.0
2014-04-14 15:50:00,55.09,55.21,55.09,55.2,142000.0,48.4315,48.537,48.4315,48.5282,142000.0
2014-04-14 15:55:00,55.2,55.25,55.13,55.2,197800.0,48.5282,48.5721,48.4666,48.5282,197800.0
2014-04-15 09:30:00,55.3,55.31,54.89,54.98,32400.0,48.6161,48.6249,48.2557,48.3348,32400.0
2014-04-15 09:35:00,54.97,55.22,54.97,55.14,13500.0,48.326,48.5458,48.326,48.4754,13500.0
2014-04-15 09:40:00,55.19,55.48,55.16,55.46,70900.0,48.5194,48.7743,48.493,48.7568,70900.0
2014-04-15 09:45:00,55.46,55.6,55.44,55.6,14600.0,48.7568,48.8798,48.7392,48.8798,14600.0
2014-04-15 09:50:00,55.58,55.58,55.45,55.45,24600.0,48.8623,48.8623,48.748,48.748,24600.0
2014-04-15 09:55:00,55.46,55.5,55.42,55.47,49600.0,48.7568,48.7919,48.7216,48.7656,49600.0
2014-04-15 10:00:00,55.47,55.5,55.32,55.36,27500.0,48.7656,48.7919,48.6337,48.6688,27500.0
2014-04-15 10:05:00,55.36,55.36,55.27,55.29,14700.0,48.6688,48.6688,48.5897,48.6073,14700.0
2014-04-15 10:10:00,55.33,55.36,55.23,55.23,62800.0,48.6425,48.6688,48.5546,48.5546,62800.0
2014-04-15 10:15:00,55.22,55.36,55.22,55.23,94400.0,48.5458,48.6688,48.5458,48.5546,94400.0
2014-04-15 10:20:00,55.22,55.32,55.2,55.25,92900.0,48.5458,48.6337,48.5282,48.5721,92900.0
2014-04-15 10:25:00,55.24,55.24,55.11,55.11,23400.0,48.5634,48.5634,48.4491,48.4491,23400.0
2014-04-15 10:30:00,55.1,55.11,54.93,55.11,40600.0,48.4403,48.4491,48.2908,48.4491,40600.0
2014-04-15 10:35:00,55.11,55.23,55.11,55.16,23000.0,48.4491,48.5546,48.4491,48.493,23000.0
2014-04-15 10:40:00,55.16,55.22,55.05,55.05,26800.0,48.493,48.5458,48.3963,48.3963,26800.0
2014-04-15 10:45:00,55.05,55.13,55.03,55.05,43900.0,48.3963,48.4666,48.3787,48.3963,43900.0
2014-04-15 10:50:00,55.06,55.08,54.86,54.89,41300.0,48.4051,48.4227,48.2293,48.2557,41300.0
2014-04-15 10:55:00,54.91,55.0,54.87,54.9,29100.0,48.2732,48.3524,48.2381,48.2644,29100.0
2014-04-15 11:00:00,54.89,54.9,54.75,54.79,28100.0,48.2557,48.2644,48.1326,48.1677,28100.0
2014-04-15 11:05:00,54.79,54.92,54.79,54.84,47900.0,48.1677,48.282,48.1677,48.2117,47900.0
2014-04-15 11:10:00,54.84,54.87,54.77,54.79,26000.0,48.2117,48.2381,48.1502,48.1677,26000.0
2014-04-15 11:15:00,54.8,54.85,54.73,54.82,26500.0,48.1765,48.2205,48.115,48.1941,26500.0
2014-04-15 11:20:00,54.84,54.97,54.81,54.92,20000.0,48.2117,48.326,48.1853,48.282,20000.0
2014-04-15 11:25:00,54.92,54.92,54.8,54.81,30100.0,48.282,48.282,48.1765,48.1853,30100.0
2014-04-15 11:30:00,54.82,54.93,54.78,54.89,23000.0,48.1941,48.2908,48.1589,48.2557,23000.0
2014-04-15 11:35:00,54.89,54.9,54.77,54.79,22700.0,48.2557,48.2644,48.1502,48.1677,22700.0
2014-04-15 11:40:00,54.78,54.78,54.64,54.66,57200.0,48.1589,48.1589,48.0359,48.0535,57200.0
2014-04-15 11:45:00,54.65,54.68,54.6,54.62,51700.0,48.0447,48.071,48.0007,48.0183,51700.0
2014-04-15 11:50:00,54.62,54.73,54.62,54.73,27500.0,48.0183,48.115,48.0183,48.115,27500.0
2014-04-15 11:55:00,54.73,54.75,54.67,54.74,29600.0,48.115,48.1326,48.0622,48.1238,29600.0
2014-04-15 12:00:00,54.75,54.75,54.6,54.65,27100.0,48.1326,48.1326,48.0007,48.0447,27100.0
2014-04-15 12:05:00,54.64,54.65,54.58,54.64,24800.0,48.0359,48.0447,47.9831,48.0359,24800.0
2014-04-15 12:10:00,54.63,54.7,54.61,54.64,27600.0,48.0271,48.0886,48.0095,48.0359,27600.0
2014-04-15 12:15:00,54.64,54.71,54.63,54.7,26000.0,48.0359,48.0974,48.0271,48.0886,26000.0
2014-04-15 12:20:00,54.69,54.72,54.58,54.58,85500.0,48.0798,48.1062,47.9831,47.9831,85500.0
2014-04-15 12:25:00,54.59,54.74,54.56,54.74,22100.0,47.9919,48.1238,47.9655,48.1238,22100.0
2014-04-15 12:30:00,54.74,54.76,54.69,54.7,18200.0,48.1238,48.1414,48.0798,48.0886,18200.0
2014-04-15 12:35:00,54.7,54.71,54.63,54.63,12800.0,48.0886,48.0974,48.0271,48.0271,12800.0
2014-04-15 12:40:00,54.63,54.73,54.6,54.6,45200.0,48.0271,48.115,48.0007,48.0007,45200.0
2014-04-15 12:45:00,54.6,54.61,54.5,54.53,19200.0,48.0007,48.0095,47.9128,47.9392,19200.0
2014-04-15 12:50:00,54.53,54.57,54.51,54.57,8600.0,47.9392,47.9743,47.9216,47.9743,8600.0
2014-04-15 12:55:00,54.58,54.59,54.52,54.52,12300.0,47.9831,47.9919,47.9304,47.9304,12300.0
2014-04-15 13:00:00,54.52,54.62,54.48,54.62,23300.0,47.9304,48.0183,47.8952,48.0183,23300.0
2014-04-15 13:05:00,54.62,54.67,54.61,54.62,10700.0,48.0183,48.0622,48.0095,48.0183,10700.0
2014-04-15 13:10:00,54.63,54.66,54.54,54.65,14400.0,48.0271,48.0535,47.948,48.0447,14400.0
2014-04-15 13:15:00,54.66,54.78,54.66,54.72,17200.0,48.0535,48.1589,48.0535,48.1062,17200.0
2014-04-15 13:20:00,54.71,54.72,54.6,54.6,17400.0,48.0974,48.1062,48.0007,48.0007,17400.0
2014-04-15 13:25:00,54.6,54.63,54.51,54.63,29700.0,48.0007,48.0271,47.9216,48.0271,29700.0
2014-04-15 13:30:00,54.64,54.71,54.58,54.69,25700.0,48.0359,48.0974,47.9831,48.0798,25700.0
2014-04-15 13:35:00,54.69,54.84,54.69,54.78,38000.0,48.0798,48.2117,48.0798,48.1589,38000.0
2014-04-15 13:40:00,54.78,54.81,54.68,54.7,29000.0,48.1589,48.1853,48.071,48.0886,29000.0
2014-04-15 13:45:00,54.69,54.76,54.69,54.76,20000.0,48.0798,48.1414,48.0798,48.1414,20000.0
2014-04-15 13:50:00,54.75,54.76,54.68,54.74,35500.0,48.1326,48.1414,48.071,48.1238,35500.0
2014-04-15 13:55:00,54.74,54.77,54.69,54.73,62800.0,48.1238,48.1502,48.0798,48.115,62800.0
2014-04-15 14:00:00,54.72,54.79,54.72,54.76,39500.0,48.1062,48.1677,48.1062,48.1414,39500.0
2014-04-15 14:05:00,54.76,54.82,54.72,54.73,34100.0,48.1414,48.1941,48.1062,48.115,34100.0
2014-04-15 14:10:00,54.72,54.79,54.67,54.7,26100.0,48.1062,48.1677,48.0622,48.0886,26100.0
2014-04-15 14:15:00,54.71,54.78,54.61,54.64,111500.0,48.0974,48.1589,48.0095,48.0359,111500.0
2014-04-15 14:20:00,54.63,54.68,54.61,54.66,25000.0,48.0271,48.071,48.0095,48.0535,25000.0
2014-04-15 14:25:00,54.66,54.8,54.66,54.75,38200.0,48.0535,48.1765,48.0535,48.1326,38200.0
2014-04-15 14:30:00,54.74,54.88,54.73,54.85,61900.0,48.1238,48.2469,48.115,48.2205,61900.0
2014-04-15 14:35:00,54.86,54.87,54.81,54.85,84700.0,48.2293,48.2381,48.1853,48.2205,84700.0
2014-04-15 14:40:00,54.85,54.88,54.82,54.88,33000.0,48.2205,48.2469,48.1941,48.2469,33000.0
2014-04-15 14:45:00,54.89,55.0,54.89,54.93,48100.0,48.2557,48.3524,48.2557,48.2908,48100.0
2014-04-15 14:50:00,54.94,54.97,54.92,54.95,51000.0,48.2996,48.326,48.282,48.3084,51000.0
2014-04-15 14:55:00,54.95,54.97,54.89,54.93,32800.0,48.3084,48.326,48.2557,48.2908,32800.0
2014-04-15 15:00:00,54.91,54.98,54.86,54.87,31300.0,48.2732,48.3348,48.2293,48.2381,31300.0
2014-04-15 15:05:00,54.88,54.89,54.82,54.85,23900.0,48.2469,48.2557,48.1941,48.2205,23900.0
2014-04-15 15:10:00,54.86,55.0,54.85,54.95,37600.0,48.2293,48.3524,48.2205,48.3084,37600.0
2014-04-15 15:15:00,54.95,54.98,54.93,54.98,54700.0,48.3084,48.3348,48.2908,48.3348,54700.0
2014-04-15 15:20:00,54.98,55.03,54.92,55.0,73400.0,48.3348,48.3787,48.282,48.3524,73400.0
2014-04-15 15:25:00,55.0,55.07,54.95,55.06,32700.0,48.3524,48.4139,48.3084,48.4051,32700.0
2014-04-15 15:30:00,55.06,55.06,54.98,55.01,42000.0,48.4051,48.4051,48.3348,48.3611,42000.0
2014-04-15 15:35:00,55.02,55.02,54.97,54.99,61900.0,48.3699,48.3699,48.326,48.3436,61900.0
2014-04-15 15:40:00,54.99,55.05,54.94,54.96,87400.0,48.3436,48.3963,48.2996,48.3172,87400.0
2014-04-15 15:45:00,54.96,55.09,54.93,55.08,96900.0,48.3172,48.4315,48.2908,48.4227,96900.0
2014-04-15 15:50:00,55.08,55.1,55.02,55.03,93400.0,48.4227,48.4403,48.3699,48.3787,93400.0
2014-04-15 15:55:00,55.04,55.04,54.93,54.98,118600.0,48.3875,48.3875,48.2908,48.3348,118600.0
2014-04-16 09:30:00,55.46,55.63,54.95,55.03,81900.0,48.7568,48.9062,48.3084,48.3787,81900.0
2014-04-16 09:35:00,55.03,55.08,54.92,55.02,27700.0,48.3787,48.4227,48.282,48.3699,27700.0
2014-04-16 09:40:00,55.01,55.02,54.9,54.98,27400.0,48.3611,48.3699,48.2644,48.3348,27400.0
2014-04-16 09:45:00,54.97,55.0,54.95,54.95,21400.0,48.326,48.3524,48.3084,48.3084,21400.0
2014-04-16 09:50:00,54.95,54.98,54.91,54.91,12000.0,48.3084,48.3348,48.2732,48.2732,12000.0
2014-04-16 09:55:00,54.89,55.01,54.88,54.98,20100.0,48.2557,48.3611,48.2469,48.3348,20100.0
2014-04-16 10:00:00,54.98,55.0,54.92,54.95,16300.0,48.3348,48.3524,48.282,48.3084,16300.0
2014-04-16 10:05:00,54.96,55.05,54.95,54.98,41700.0,48.3172,48.3963,48.3084,48.3348,41700.0
2014-04-16 10:10:00,54.98,55.01,54.97,54.97,44400.0,48.3348,48.3611,48.326,48.326,44400.0
2014-04-16 10:15:00,54.98,55.0,54.94,54.97,56200.0,48.3348,48.3524,48.2996,48.326,56200.0
2014-04-16 10:20:00,54.97,55.05,54.95,54.98,60900.0,48.326,48.3963,48.3084,48.3348,60900.0
2014-04-16 10:25:00,54.97,55.12,54.97,54.99,29100.0,48.326,48.4579,48.326,48.3436,29100.0
2014-04-16 10:30:00,55.0,55.08,54.98,54.98,40600.0,48.3524,48.4227,48.3348,48.3348,40600.0
2014-04-16 10:35:00,54.98,55.06,54.92,55.03,42900.0,48.3348,48.4051,48.282,48.3787,42900.0
2014-04-16 10:40:00,55.03,55.05,54.97,55.01,78900.0,48.3787,48.3963,48.326,48.3611,78900.0
2014-04-16 10:45:00,55.01,55.13,54.99,55.04,97900.0,48.3611,48.4666,48.3436,48.3875,97900.0
2014-04-16 10:50:00,55.03,55.14,54.99,55.05,27600.0,48.3787,48.4754,48.3436,48.3963,27600.0
2014-04-16 10:55:00,55.05,55.16,55.05,55.1,99800.0,48.3963,48.493,48.3963,48.4403,99800.0
2014-04-16 11:00:00,55.11,55.16,55.01,55.07,31300.0,48.4491,48.493,48.3611,48.4139,31300.0
2014-04-16 11:05:00,55.07,55.16,55.07,55.15,20800.0,48.4139,48.493,48.4139,48.4842,20800.0
2014-04-16 11:10:00,55.13,55.2,55.13,55.16,13600.0,48.4666,48.5282,48.4666,48.493,13600.0
2014-04-16 11:15:00,55.18,55.2,55.13,55.16,20200.0,48.5106,48.5282,48.4666,48.493,20200.0
2014-04-16 11:20:00,55.16,55.25,55.16,55.24,11200.0,48.493,48.5721,48.493,48.5634,11200.0
2014-04-16 11:25:00,55.24,55.24,55.17,55.21,22700.0,48.5634,48.5634,48.5018,48.537,22700.0
2014-04-16 11:30:00,55.24,55.28,55.18,55.23,15800.0,48.5634,48.5985,48.5106,48.5546,15800.0
2014-04-16 11:35:00,55.24,55.27,55.21,55.23,53800.0,48.5634,48.5897,48.537,48.5546,53800.0
2014-04-16 11:40:00,55.23,55.25,55.14,55.15,35800.0,48.5546,48.5721,48.4754,48.4842,35800.0
2014-04-16 11:45:00,55.15,55.17,55.11,55.17,12600.0,48.4842,48.5018,48.4491,48.5018,12600.0
2014-04-16 11:50:00,55.17,55.25,55.14,55.25,27000.0,48.5018,48.5721,48.4754,48.5721,27000.0
2014-04-16 11:55:00,55.25,55.25,55.16,55.21,14000.0,48.5721,48.5721,48.493,48.537,14000.0
2014-04-16 12:00:00,55.2,55.24,55.18,55.24,20000.0,48.5282,48.5634,48.5106,48.5634,20000.0
2014-04-16 12:05:00,55.23,55.27,55.21,55.25,25500.0,48.5546,48.5897,48.537,48.5721,25500.0
2014-04-16 12:10:00,55.25,55.26,55.17,55.18,23500.0,48.5721,48.5809,48.5018,48.5106,23500.0
2014-04-16 12:15:00,55.19,55.22,55.18,55.22,16000.0,48.5194,48.5458,48.5106,48.5458,16000.0
2014-04-16 12:20:00,55.21,55.22,55.16,55.2,22100.0,48.537,48.5458,48.493,48.5282,22100.0
2014-04-16 12:25:00,55.21,55.27,55.2,55.25,19600.0,48.537,48.5897,48.5282,48.5721,19600.0
2014-04-16 12:30:00,55.25,55.27,55.11,55.13,30600.0,48.5721,48.5897,48.4491,48.4666,30600.0
2014-04-16 12:35:00,55.14,55.19,55.14,55.17,16300.0,48.4754,48.5194,48.4754,48.5018,16300.0
2014-04-16 12:40:00,55.19,55.28,55.19,55.21,20700.0,48.5194,48.5985,48.5194,48.537,20700.0
2014-04-16 12:45:00,55.22,55.24,55.18,55.19,16500.0,48.5458,48.5634,48.5106,48.5194,16500.0
2014-04-16 12:50:00,55.21,55.28,55.19,55.24,19400.0,48.537,48.5985,48.5194,48.5634,19400.0
2014-04-16 12:55:00,55.24,55.24,55.12,55.12,11400.0,48.5634,48.5634,48.4579,48.4579,11400.0
2014-04-16 13:00:00,55.12,55.17,55.09,55.09,26600.0,48.4579,48.5018,48.4315,48.4315,26600.0
2014-04-16 13:05:00,55.09,55.1,55.01,55.08,23300.0,48.4315,48.4403,48.3611,48.4227,23300.0
2014-04-16 13:10:00,55.09,55.14,55.07,55.14,14500.0,48.4315,48.4754,48.4139,48.4754,14500.0
2014-04-16 13:15:00,55.14,55.17,55.09,55.12,30700.0,48.4754,48.5018,48.4315,48.4579,30700.0
2014-04-16 13:20:00,55.12,55.25,55.11,55.21,36200.0,48.4579,48.5721,48.4491,48.537,36200.0
2014-04-16 13:25:00,55.21,55.22,55.1,55.12,26900.0,48.537,48.5458,48.4403,48.4579,26900.0
2014-04-16 13:30:00,55.14,55.15,55.05,55.05,31700.0,48.4754,48.4842,48.3963,48.3963,31700.0
2014-04-16 13:35:00,55.06,55.1,55.05,55.07,19600.0,48.4051,48.4403,48.3963,48.4139,19600.0
2014-04-16 13:40:00,55.08,55.1,55.0,55.0,26100.0,48.4227,48.4403,48.3524,48.3524,26100.0
2014-04-16 13:45:00,54.99,55.03,54.99,55.0,19000.0,48.3436,48.3787,48.3436,48.3524,19000.0
2014-04-16 13:50:00,55.0,55.06,54.95,55.01,41100.0,48.3524,48.4051,48.3084,48.3611,41100.0
2014-04-16 13:55:00,55.0,55.02,54.97,55.02,28300.0,48.3524,48.3699,48.326,48.3699,28300.0
2014-04-16 14:00:00,55.01,55.02,54.9,54.9,21700.0,48.3611,48.3699,48.2644,48.2644,21700.0
2014-04-16 14:05:00,54.9,54.96,54.89,54.96,10100.0,48.2644,48.3172,48.2557,48.3172,10100.0
2014-04-16 14:10:00,54.97,55.0,54.9,54.96,18000.0,48.326,48.3524,48.2644,48.3172,18000.0
2014-04-16 14:15:00,54.95,54.95,54.86,54.93,15300.0,48.3084,48.3084,48.2293,48.2908,15300.0
2014-04-16 14:20:00,54.93,54.97,54.89,54.96,20700.0,48.2908,48.326,48.2557,48.3172,20700.0
2014-04-16 14:25:00,54.96,55.0,54.9,54.94,59000.0,48.3172,48.3524,48.2644,48.2996,59000.0
2014-04-16 14:30:00,54.95,55.01,54.94,54.99,24800.0,48.3084,48.3611,48.2996,48.3436,24800.0
2014-04-16 14:35:00,55.0,55.02,54.97,55.0,11400.0,48.3524,48.3699,48.326,48.3524,11400.0
2014-04-16 14:40:00,55.01,55.03,54.98,55.01,25500.0,48.3611,48.3787,48.3348,48.3611,25500.0
2014-04-16 14:45:00,55.01,55.05,54.99,55.0,33400.0,48.3611,48.3963,48.3436,48.3524,33400.0
2014-04-16 14:50:00,55.0,55.02,54.98,55.0,54400.0,48.3524,48.3699,48.3348,48.3524,54400.0
2014-04-16 14:55:00,55.0,55.01,54.94,54.94,34800.0,48.3524,48.3611,48.2996,48.2996,34800.0
2014-04-16 15:00:00,54.95,54.96,54.9,54.92,28800.0,48.3084,48.3172,48.2644,48.282,28800.0
2014-04-16 15:05:00,54.93,54.96,54.9,54.94,43700.0,48.2908,48.3172,48.2644,48.2996,43700.0
2014-04-16 15:10:00,54.94,54.95,54.9,54.92,29200.0,48.2996,48.3084,48.2644,48.282,29200.0
2014-04-16 15:15:00,54.92,54.96,54.89,54.9,35100.0,48.282,48.3172,48.2557,48.2644,35100.0
2014-04-16 15:20:00,54.91,54.92,54.87,54.91,37400.0,48.2732,48.282,48.2381,48.2732,37400.0
2014-04-16 15:25:00,54.91,54.91,54.88,54.91,44600.0,48.2732,48.2732,48.2469,48.2732,44600.0
2014-04-16 15:30:00,54.91,54.91,54.82,54.82,54700.0,48.2732,48.2732,48.1941,48.1941,54700.0
2014-04-16 15:35:00,54.83,54.86,54.8,54.81,84500.0,48.2029,48.2293,48.1765,48.1853,84500.0
2014-04-16 15:40:00,54.81,54.85,54.79,54.85,62800.0,48.1853,48.2205,48.1677,48.2205,62800.0
2014-04-16 15:45:00,54.85,54.86,54.79,54.81,99300.0,48.2205,48.2293,48.1677,48.1853,99300.0
2014-04-16 15:50:00,54.81,54.9,54.8,54.88,86100.0,48.1853,48.2644,48.1765,48.2469,86100.0
2014-04-16 15:55:00,54.88,54.88,54.84,54.88,115000.0,48.2469,48.2469,48.2117,48.2469,115000.0
2014-04-17 09:30:00,54.79,54.98,54.73,54.98,97800.0,48.1677,48.3348,48.115,48.3348,97800.0
2014-04-17 09:35:00,54.99,55.1,54.85,55.07,48200.0,48.3436,48.4403,48.2205,48.4139,48200.0
2014-04-17 09:40:00,55.1,55.21,55.07,55.11,30100.0,48.4403,48.537,48.4139,48.4491,30100.0
2014-04-17 09:45:00,55.15,55.35,55.14,55.27,31200.0,48.4842,48.6601,48.4754,48.5897,31200.0
2014-04-17 09:50:00,55.25,55.32,55.08,55.17,71300.0,48.5721,48.6337,48.4227,48.5018,71300.0
2014-04-17 09:55:00,55.18,55.29,55.09,55.29,21800.0,48.5106,48.6073,48.4315,48.6073,21800.0
2014-04-17 10:00:00,55.28,55.39,55.2,55.39,16400.0,48.5985,48.6952,48.5282,48.6952,16400.0
2014-04-17 10:05:00,55.4,55.4,55.29,55.37,19400.0,48.704,48.704,48.6073,48.6776,19400.0
2014-04-17 10:10:00,55.39,55.41,55.27,55.29,11000.0,48.6952,48.7128,48.5897,48.6073,11000.0
2014-04-17 10:15:00,55.28,55.3,55.16,55.21,15000.0,48.5985,48.6161,48.493,48.537,15000.0
2014-04-17 10:20:00,55.23,55.3,55.23,55.28,21200.0,48.5546,48.6161,48.5546,48.5985,21200.0
2014-04-17 10:25:00,55.28,55.31,55.22,55.29,12600.0,48.5985,48.6249,48.5458,48.6073,12600.0
2014-04-17 10:30:00,55.28,55.33,55.2,55.23,31100.0,48.5985,48.6425,48.5282,48.5546,31100.0
2014-04-17 10:35:00,55.23,55.34,55.22,55.32,30600.0,48.5546,48.6513,48.5458,48.6337,30600.0
2014-04-17 10:40:00,55.34,55.39,55.25,55.25,15000.0,48.6513,48.6952,48.5721,48.5721,15000.0
2014-04-17 10:45:00,55.24,55.28,55.18,55.28,11100.0,48.5634,48.5985,48.5106,48.5985,11100.0
2014-04-17 10:50:00,55.27,55.29,55.19,55.25,17500.0,48.5897,48.6073,48.5194,48.5721,17500.0
2014-04-17 10:55:00,55.24,55.29,55.19,55.24,19800.0,48.5634,48.6073,48.5194,48.5634,19800.0
2014-04-17 11:00:00,55.23,55.28,55.23,55.25,11700.0,48.5546,48.5985,48.5546,48.5721,11700.0
2014-04-17 11:05:00,55.24,55.27,55.21,55.27,11500.0,48.5634,48.5897,48.537,48.5897,11500.0
2014-04-17 11:10:00,55.27,55.29,55.18,55.19,16100.0,48.5897,48.6073,48.5106,48.5194,16100.0
2014-04-17 11:15:00,55.18,55.18,55.09,55.15,13600.0,48.5106,48.5106,48.4315,48.4842,13600.0
2014-04-17 11:20:00,55.16,55.27,55.16,55.27,5200.0,48.493,48.5897,48.493,48.5897,5200.0
2014-04-17 11:25:00,55.28,55.28,55.19,55.2,13700.0,48.5985,48.5985,48.5194,48.5282,13700.0
2014-04-17 11:30:00,55.19,55.21,55.1,55.12,15300.0,48.5194,48.537,48.4403,48.4579,15300.0
2014-04-17 11:35:00,55.11,55.11,55.06,55.1,10400.0,48.4491,48.4491,48.4051,48.4403,10400.0
2014-04-17 11:40:00,55.1,55.16,55.1,55.15,8700.0,48.4403,48.493,48.4403,48.4842,8700.0
2014-04-17 11:45:00,55.16,55.2,55.11,55.11,10000.0,48.493,48.5282,48.4491,48.4491,10000.0
2014-04-17 11:50:00,55.12,55.15,55.07,55.07,9000.0,48.4579,48.4842,48.4139,48.4139,9000.0
2014-04-17 11:55:00,55.07,55.13,55.05,55.11,9900.0,48.4139,48.4666,48.3963,48.4491,9900.0
2014-04-17 12:00:00,55.12,55.18,55.07,55.17,7900.0,48.4579,48.5106,48.4139,48.5018,7900.0
2014-04-17 12:05:00,55.18,55.18,55.12,55.13,9500.0,48.5106,48.5106,48.4579,48.4666,9500.0
2014-04-17 12:10:00,55.12,55.12,55.06,55.08,9600.0,48.4579,48.4579,48.4051,48.4227,9600.0
2014-04-17 12:15:00,55.09,55.1,55.0,55.0,8900.0,48.4315,48.4403,48.3524,48.3524,8900.0
2014-04-17 12:20:00,55.0,55.01,54.99,55.0,12900.0,48.3524,48.3611,48.3436,48.3524,12900.0
2014-04-17 12:25:00,55.01,55.06,55.0,55.01,11700.0,48.3611,48.4051,48.3524,48.3611,11700.0
2014-04-17 12:30:00,55.02,55.02,54.99,55.01,5100.0,48.3699,48.3699,48.3436,48.3611,5100.0
2014-04-17 12:35:00,55.01,55.03,54.99,55.01,21700.0,48.3611,48.3787,48.3436,48.3611,21700.0
2014-04-17 12:40:00,55.0,55.05,54.99,55.02,10800.0,48.3524,48.3963,48.3436,48.3699,10800.0
2014-04-17 12:45:00,55.03,55.06,55.03,55.05,10300.0,48.3787,48.4051,48.3787,48.3963,10300.0
2014-04-17 12:50:00,55.06,55.1,55.05,55.08,8800.0,48.4051,48.4403,48.3963,48.4227,8800.0
2014-04-17 12:55:00,55.07,55.1,55.07,55.08,7200.0,48.4139,48.4403,48.4139,48.4227,7200.0
2014-04-17 13:00:00,55.08,55.14,55.05,55.12,11800.0,48.4227,48.4754,48.3963,48.4579,11800.0
2014-04-17 13:05:00,55.12,55.13,55.11,55.12,8100.0,48.4579,48.4666,48.4491,48.4579,8100.0
2014-04-17 13:10:00,55.12,55.19,55.12,55.12,11700.0,48.4579,48.5194,48.4579,48.4579,11700.0
2014-04-17 13:15:00,55.12,55.16,55.06,55.07,39200.0,48.4579,48.493,48.4051,48.4139,39200.0
2014-04-17 13:20:00,55.07,55.12,55.03,55.09,16700.0,48.4139,48.4579,48.3787,48.4315,16700.0
2014-04-17 13:25:00,55.09,55.1,55.02,55.03,18200.0,48.4315,48.4403,48.3699,48.3787,18200.0
2014-04-17 13:30:00,55.03,55.05,55.01,55.03,17500.0,48.3787,48.3963,48.3611,48.3787,17500.0
2014-04-17 13:35:00,55.03,55.05,55.0,55.01,16400.0,48.3787,48.3963,48.3524,48.3611,16400.0
2014-04-17 13:40:00,55.02,55.08,55.01,55.07,16200.0,48.3699,48.4227,48.3611,48.4139,16200.0
2014-04-17 13:45:00,55.07,55.07,55.04,55.05,12700.0,48.4139,48.4139,48.3875,48.3963,12700.0
2014-04-17 13:50:00,55.04,55.06,55.01,55.05,14700.0,48.3875,48.4051,48.3611,48.3963,14700.0
2014-04-17 13:55:00,55.06,55.06,55.02,55.03,16100.0,48.4051,48.4051,48.3699,48.3787,16100.0
2014-04-17 14:00:00,55.03,55.04,54.99,55.0,24100.0,48.3787,48.3875,48.3436,48.3524,24100.0
2014-04-17 14:05:00,55.0,55.07,54.98,54.99,278800.0,48.3524,48.4139,48.3348,48.3436,278800.0
2014-04-17 14:10:00,55.0,55.04,54.97,54.97,27900.0,48.3524,48.3875,48.326,48.326,27900.0
2014-04-17 14:15:00,54.99,55.07,54.98,55.02,14700.0,48.3436,48.4139,48.3348,48.3699,14700.0
2014-04-17 14:20:00,55.01,55.05,54.98,55.04,13900.0,48.3611,48.3963,48.3348,48.3875,13900.0
2014-04-17 14:25:00,55.04,55.08,55.03,55.07,13600.0,48.3875,48.4227,48.3787,48.4139,13600.0
2014-04-17 14:30:00,55.08,55.11,55.07,55.09,16300.0,48.4227,48.4491,48.4139,48.4315,16300.0
2014-04-17 14:35:00,55.09,55.13,55.09,55.13,8600.0,48.4315,48.4666,48.4315,48.4666,8600.0
2014-04-17 14:40:00,55.13,55.19,55.13,55.19,27200.0,48.4666,48.5194,48.4666,48.5194,27200.0
2014-04-17 14:45:00,55.19,55.23,55.19,55.22,21300.0,48.5194,48.5546,48.5194,48.5458,21300.0
2014-04-17 14:50:00,55.21,55.23,55.18,55.19,17300.0,48.537,48.5546,48.5106,48.5194,17300.0
2014-04-17 14:55:00,55.2,55.22,55.19,55.22,24100.0,48.5282,48.5458,48.5194,48.5458,24100.0
2014-04-17 15:00:00,55.21,55.29,55.21,55.28,30000.0,48.537,48.6073,48.537,48.5985,30000.0
2014-04-17 15:05:00,55.28,55.3,55.24,55.28,21600.0,48.5985,48.6161,48.5634,48.5985,21600.0
2014-04-17 15:10:00,55.27,55.31,55.26,55.28,23200.0,48.5897,48.6249,48.5809,48.5985,23200.0
2014-04-17 15:15:00,55.29,55.3,55.27,55.29,25500.0,48.6073,48.6161,48.5897,48.6073,25500.0
2014-04-17 15:20:00,55.3,55.35,55.3,55.34,27500.0,48.6161,48.6601,48.6161,48.6513,27500.0
2014-04-17 15:25:00,55.34,55.36,55.32,55.36,28700.0,48.6513,48.6688,48.6337,48.6688,28700.0
2014-04-17 15:30:00,55.35,55.36,55.25,55.28,39700.0,48.6601,48.6688,48.5721,48.5985,39700.0
2014-04-17 15:35:00,55.28,55.31,55.27,55.28,38400.0,48.5985,48.6249,48.5897,48.5985,38400.0
2014-04-17 15:40:00,55.27,55.29,55.21,55.25,67700.0,48.5897,48.6073,48.537,48.5721,67700.0
2014-04-17 15:45:00,55.25,55.27,55.18,55.23,117000.0,48.5721,48.5897,48.5106,48.5546,117000.0
2014-04-17 15:50:00,55.22,55.34,55.22,55.29,166300.0,48.5458,48.6513,48.5458,48.6073,166300.0
2014-04-17 15:55:00,55.28,55.44,55.27,55.42,421900.0,48.5985,48.7392,48.5897,48.7216,421900.0
2014-04-21 09:30:00,55.35,55.43,55.11,55.26,40000.0,48.6601,48.7304,48.4491,48.5809,40000.0
2014-04-21 09:35:00,55.29,55.38,55.13,55.19,26400.0,48.6073,48.6864,48.4666,48.5194,26400.0
2014-04-21 09:40:00,55.19,55.21,55.05,55.09,15500.0,48.5194,48.537,48.3963,48.4315,15500.0
2014-04-21 09:45:00,55.11,55.18,55.08,55.14,13300.0,48.4491,48.5106,48.4227,48.4754,13300.0
2014-04-21 09:50:00,55.13,55.23,55.11,55.23,20800.0,48.4666,48.5546,48.4491,48.5546,20800.0
2014-04-21 09:55:00,55.23,55.27,55.12,55.13,12500.0,48.5546,48.5897,48.4579,48.4666,12500.0
2014-04-21 10:00:00,55.13,55.15,55.07,55.11,19500.0,48.4666,48.4842,48.4139,48.4491,19500.0
2014-04-21 10:05:00,55.13,55.16,55.03,55.07,15300.0,48.4666,48.493,48.3787,48.4139,15300.0
2014-04-21 10:10:00,55.08,55.1,55.0,55.03,27000.0,48.4227,48.4403,48.3524,48.3787,27000.0
2014-04-21 10:15:00,55.02,55.06,55.0,55.01,14700.0,48.3699,48.4051,48.3524,48.3611,14700.0
2014-04-21 10:20:00,55.01,55.04,55.0,55.01,14500.0,48.3611,48.3875,48.3524,48.3611,14500.0
2014-04-21 10:25:00,55.02,55.11,55.01,55.03,8800.0,48.3699,48.4491,48.3611,48.3787,8800.0
2014-04-21 10:30:00,55.03,55.05,54.99,55.0,19100.0,48.3787,48.3963,48.3436,48.3524,19100.0
2014-04-21 10:35:00,55.0,55.03,54.97,55.0,28500.0,48.3524,48.3787,48.326,48.3524,28500.0
2014-04-21 10:40:00,55.0,55.05,54.99,55.01,22800.0,48.3524,48.3963,48.3436,48.3611,22800.0
2014-04-21 10:45:00,55.01,55.09,54.97,54.97,27800.0,48.3611,48.4315,48.326,48.326,27800.0
2014-04-21 10:50:00,54.97,55.0,54.9,54.96,31800.0,48.326,48.3524,48.2644,48.3172,31800.0
2014-04-21 10:55:00,54.97,54.99,54.94,54.94,31500.0,48.326,48.3436,48.2996,48.2996,31500.0
2014-04-21 11:00:00,54.95,54.98,54.94,54.96,17800.0,48.3084,48.3348,48.2996,48.3172,17800.0
2014-04-21 11:05:00,54.96,55.01,54.96,54.96,14200.0,48.3172,48.3611,48.3172,48.3172,14200.0
2014-04-21 11:10:00,54.96,55.05,54.96,55.04,17400.0,48.3172,48.3963,48.3172,48.3875,17400.0
2014-04-21 11:15:00,55.05,55.07,55.02,55.07,16400.0,48.3963,48.4139,48.3699,48.4139,16400.0
2014-04-21 11:20:00,55.07,55.07,54.98,54.99,21500.0,48.4139,48.4139,48.3348,48.3436,21500.0
2014-04-21 11:25:00,54.99,55.0,54.94,54.96,45300.0,48.3436,48.3524,48.2996,48.3172,45300.0
2014-04-21 11:30:00,54.96,54.96,54.95,54.95,23900.0,48.3172,48.3172,48.3084,48.3084,23900.0
2014-04-21 11:35:00,54.95,54.99,54.94,54.99,25900.0,48.3084,48.3436,48.2996,48.3436,25900.0
2014-04-21 11:40:00,54.98,55.04,54.96,55.04,9500.0,48.3348,48.3875,48.3172,48.3875,9500.0
2014-04-21 11:45:00,55.05,55.05,54.94,54.97,19500.0,48.3963,48.3963,48.2996,48.326,19500.0
2014-04-21 11:50:00,54.97,55.07,54.97,55.07,4100.0,48.326,48.4139,48.326,48.4139,4100.0
2014-04-21 11:55:00,55.09,55.09,55.05,55.05,9500.0,48.4315,48.4315,48.3963,48.3963,9500.0
2014-04-21 12:00:00,55.05,55.12,55.03,55.12,9000.0,48.3963,48.4579,48.3787,48.4579,9000.0
2014-04-21 12:05:00,55.12,55.14,55.11,55.13,9000.0,48.4579,48.4754,48.4491,48.4666,9000.0
2014-04-21 12:10:00,55.12,55.17,55.11,55.12,8500.0,48.4579,48.5018,48.4491,48.4579,8500.0
2014-04-21 12:15:00,55.13,55.18,55.11,55.13,13700.0,48.4666,48.5106,48.4491,48.4666,13700.0
2014-04-21 12:20:00,55.12,55.13,55.04,55.04,7100.0,48.4579,48.4666,48.3875,48.3875,7100.0
2014-04-21 12:25:00,55.05,55.09,55.02,55.08,8200.0,48.3963,48.4315,48.3699,48.4227,8200.0
2014-04-21 12:30:00,55.07,55.08,55.02,55.03,5400.0,48.4139,48.4227,48.3699,48.3787,5400.0
2014-04-21 12:35:00,55.03,55.03,54.97,54.97,8700.0,48.3787,48.3787,48.326,48.326,8700.0
2014-04-21 12:40:00,54.97,55.02,54.97,55.01,4400.0,48.326,48.3699,48.326,48.3611,4400.0
2014-04-21 12:45:00,55.02,55.02,55.0,55.01,5800.0,48.3699,48.3699,48.3524,48.3611,5800.0
2014-04-21 12:50:00,55.02,55.02,54.98,55.01,11100.0,48.3699,48.3699,48.3348,48.3611,11100.0
2014-04-21 12:55:00,55.0,55.01,54.95,54.96,8700.0,48.3524,48.3611,48.3084,48.3172,8700.0
2014-04-21 13:00:00,54.97,54.98,54.94,54.95,12000.0,48.326,48.3348,48.2996,48.3084,12000.0
2014-04-21 13:05:00,54.95,54.96,54.84,54.85,30700.0,48.3084,48.3172,48.2117,48.2205,30700.0
2014-04-21 13:10:00,54.85,54.85,54.8,54.83,32200.0,48.2205,48.2205,48.1765,48.2029,32200.0
2014-04-21 13:15:00,54.84,54.91,54.83,54.88,12900.0,48.2117,48.2732,48.2029,48.2469,12900.0
2014-04-21 13:20:00,54.9,54.92,54.87,54.87,4600.0,48.2644,48.282,48.2381,48.2381,4600.0
2014-04-21 13:25:00,54.88,54.91,54.88,54.9,4500.0,48.2469,48.2732,48.2469,48.2644,4500.0
2014-04-21 13:30:00,54.91,54.93,54.89,54.91,11200.0,48.2732,48.2908,48.2557,48.2732,11200.0
2014-04-21 13:35:00,54.91,54.92,54.86,54.9,10500.0,48.2732,48.282,48.2293,48.2644,10500.0
2014-04-21 13:40:00,54.9,54.93,54.89,54.93,20900.0,48.2644,48.2908,48.2557,48.2908,20900.0
2014-04-21 13:45:00,54.94,54.96,54.89,54.92,18100.0,48.2996,48.3172,48.2557,48.282,18100.0
2014-04-21 13:50:00,54.92,54.94,54.89,54.89,9000.0,48.282,48.2996,48.2557,48.2557,9000.0
2014-04-21 13:55:00,54.91,54.96,54.9,54.92,36900.0,48.2732,48.3172,48.2644,48.282,36900.0
2014-04-21 14:00:00,54.93,54.96,54.91,54.95,9900.0,48.2908,48.3172,48.2732,48.3084,9900.0
2014-04-21 14:05:00,54.96,54.98,54.94,54.95,12100.0,48.3172,48.3348,48.2996,48.3084,12100.0
2014-04-21 14:10:00,54.96,54.96,54.92,54.95,20700.0,48.3172,48.3172,48.282,48.3084,20700.0
2014-04-21 14:15:00,54.95,54.97,54.93,54.97,21200.0,48.3084,48.326,48.2908,48.326,21200.0
2014-04-21 14:20:00,54.97,54.99,54.96,54.97,9100.0,48.326,48.3436,48.3172,48.326,9100.0
2014-04-21 14:25:00,54.96,55.0,54.96,54.98,7300.0,48.3172,48.3524,48.3172,48.3348,7300.0
2014-04-21 14:30:00,54.97,55.0,54.96,54.98,6200.0,48.326,48.3524,48.3172,48.3348,6200.0
2014-04-21 14:35:00,54.98,55.01,54.97,55.01,14400.0,48.3348,48.3611,48.326,48.3611,14400.0
2014-04-21 14:40:00,55.01,55.02,54.96,54.96,12600.0,48.3611,48.3699,48.3172,48.3172,12600.0
2014-04-21 14:45:00,54.96,55.0,54.96,54.99,10100.0,48.3172,48.3524,48.3172,48.3436,10100.0
2014-04-21 14:50:00,54.99,55.01,54.94,54.95,31300.0,48.3436,48.3611,48.2996,48.3084,31300.0
2014-04-21 14:55:00,54.95,55.02,54.95,55.02,13600.0,48.3084,48.3699,48.3084,48.3699,13600.0
2014-04-21 15:00:00,55.03,55.03,54.97,54.99,12200.0,48.3787,48.3787,48.326,48.3436,12200.0
2014-04-21 15:05:00,55.0,55.02,54.97,54.97,11500.0,48.3524,48.3699,48.326,48.326,11500.0
2014-04-21 15:10:00,54.96,54.99,54.95,54.97,35700.0,48.3172,48.3436,48.3084,48.326,35700.0
2014-04-21 15:15:00,54.97,54.99,54.95,54.97,14200.0,48.326,48.3436,48.3084,48.326,14200.0
2014-04-21 15:20:00,54.96,54.98,54.93,54.96,45800.0,48.3172,48.3348,48.2908,48.3172,45800.0
2014-04-21 15:25:00,54.96,55.0,54.92,54.98,14500.0,48.3172,48.3524,48.282,48.3348,14500.0
2014-04-21 15:30:00,54.97,55.0,54.96,54.98,13800.0,48.326,48.3524,48.3172,48.3348,13800.0
2014-04-21 15:35:00,54.99,55.05,54.98,55.05,27300.0,48.3436,48.3963,48.3348,48.3963,27300.0
2014-04-21 15:40:00,55.05,55.09,55.03,55.03,33200.0,48.3963,48.4315,48.3787,48.3787,33200.0
2014-04-21 15:45:00,55.04,55.08,55.03,55.08,43900.0,48.3875,48.4227,48.3787,48.4227,43900.0
2014-04-21 15:50:00,55.08,55.1,55.05,55.06,55300.0,48.4227,48.4403,48.3963,48.4051,55300.0
2014-04-21 15:55:00,55.06,55.1,55.03,55.08,74100.0,48.4051,48.4403,48.3787,48.4227,74100.0
2014-04-22 09:30:00,55.02,55.13,55.0,55.12,29100.0,48.3699,48.4666,48.3524,48.4579,29100.0
2014-04-22 09:35:00,55.09,55.3,55.09,55.12,63000.0,48.4315,48.6161,48.4315,48.4579,63000.0
2014-04-22 09:40:00,55.14,55.15,54.94,55.0,146700.0,48.4754,48.4842,48.2996,48.3524,146700.0
2014-04-22 09:45:00,54.96,54.97,54.75,54.79,38300.0,48.3172,48.326,48.1326,48.1677,38300.0
2014-04-22 09:50:00,54.8,54.93,54.74,54.88,47500.0,48.1765,48.2908,48.1238,48.2469,47500.0
2014-04-22 09:55:00,54.9,54.97,54.81,54.94,96100.0,48.2644,48.326,48.1853,48.2996,96100.0
2014-04-22 10:00:00,54.94,54.94,54.8,54.88,29000.0,48.2996,48.2996,48.1765,48.2469,29000.0
2014-04-22 10:05:00,54.87,54.93,54.84,54.89,26300.0,48.2381,48.2908,48.2117,48.2557,26300.0
2014-04-22 10:10:00,54.89,55.04,54.86,55.04,22900.0,48.2557,48.3875,48.2293,48.3875,22900.0
2014-04-22 10:15:00,55.04,55.04,54.94,54.98,59400.0,48.3875,48.3875,48.2996,48.3348,59400.0
2014-04-22 10:20:00,54.98,55.02,54.96,54.99,64200.0,48.3348,48.3699,48.3172,48.3436,64200.0
2014-04-22 10:25:00,54.99,55.04,54.97,55.01,33300.0,48.3436,48.3875,48.326,48.3611,33300.0
2014-04-22 10:30:00,55.01,55.07,54.99,55.06,86100.0,48.3611,48.4139,48.3436,48.4051,86100.0
2014-04-22 10:35:00,55.07,55.12,55.04,55.11,30900.0,48.4139,48.4579,48.3875,48.4491,30900.0
2014-04-22 10:40:00,55.11,55.13,55.06,55.06,19400.0,48.4491,48.4666,48.4051,48.4051,19400.0
2014-04-22 10:45:00,55.07,55.08,55.0,55.0,26400.0,48.4139,48.4227,48.3524,48.3524,26400.0
2014-04-22 10:50:00,55.02,55.14,55.02,55.09,23700.0,48.3699,48.4754,48.3699,48.4315,23700.0
2014-04-22 10:55:00,55.08,55.12,55.05,55.1,30400.0,48.4227,48.4579,48.3963,48.4403,30400.0
2014-04-22 11:00:00,55.11,55.17,55.11,55.14,14600.0,48.4491,48.5018,48.4491,48.4754,14600.0
2014-04-22 11:05:00,55.15,55.18,55.06,55.1,29900.0,48.4842,48.5106,48.4051,48.4403,29900.0
2014-04-22 11:10:00,55.09,55.11,55.08,55.09,13400.0,48.4315,48.4491,48.4227,48.4315,13400.0
2014-04-22 11:15:00,55.09,55.11,55.09,55.1,22700.0,48.4315,48.4491,48.4315,48.4403,22700.0
2014-04-22 11:20:00,55.11,55.22,55.09,55.2,114100.0,48.4491,48.5458,48.4315,48.5282,114100.0
2014-04-22 11:25:00,55.2,55.2,55.14,55.14,23600.0,48.5282,48.5282,48.4754,48.4754,23600.0
2014-04-22 11:30:00,55.15,55.19,55.13,55.19,40000.0,48.4842,48.5194,48.4666,48.5194,40000.0
2014-04-22 11:35:00,55.2,55.27,55.2,55.22,19400.0,48.5282,48.5897,48.5282,48.5458,19400.0
2014-04-22 11:40:00,55.23,55.24,55.15,55.16,24500.0,48.5546,48.5634,48.4842,48.493,24500.0
2014-04-22 11:45:00,55.16,55.22,55.16,55.22,11200.0,48.493,48.5458,48.493,48.5458,11200.0
2014-04-22 11:50:00,55.23,55.29,55.22,55.25,31700.0,48.5546,48.6073,48.5458,48.5721,31700.0
2014-04-22 11:55:00,55.24,55.25,55.22,55.23,10100.0,48.5634,48.5721,48.5458,48.5546,10100.0
2014-04-22 12:00:00,55.22,55.26,55.22,55.26,6700.0,48.5458,48.5809,48.5458,48.5809,6700.0
2014-04-22 12:05:00,55.26,55.32,55.25,55.31,15000.0,48.5809,48.6337,48.5721,48.6249,15000.0
2014-04-22 12:10:00,55.3,55.36,55.3,55.36,19900.0,48.6161,48.6688,48.6161,48.6688,19900.0
2014-04-22 12:15:00,55.36,55.39,55.35,55.36,18200.0,48.6688,48.6952,48.6601,48.6688,18200.0
2014-04-22 12:20:00,55.36,55.37,55.31,55.33,15400.0,48.6688,48.6776,48.6249,48.6425,15400.0
2014-04-22 12:25:00,55.33,55.34,55.3,55.32,14400.0,48.6425,48.6513,48.6161,48.6337,14400.0
2014-04-22 12:30:00,55.33,55.35,55.31,55.35,6600.0,48.6425,48.6601,48.6249,48.6601,6600.0
2014-04-22 12:35:00,55.35,55.36,55.33,55.35,5500.0,48.6601,48.6688,48.6425,48.6601,5500.0
2014-04-22 12:40:00,55.35,55.35,55.25,55.27,52400.0,48.6601,48.6601,48.5721,48.5897,52400.0
2014-04-22 12:45:00,55.28,55.3,55.23,55.25,18500.0,48.5985,48.6161,48.5546,48.5721,18500.0
2014-04-22 12:50:00,55.25,55.26,55.24,55.24,8500.0,48.5721,48.5809,48.5634,48.5634,8500.0
2014-04-22 12:55:00,55.25,55.25,55.23,55.25,13800.0,48.5721,48.5721,48.5546,48.5721,13800.0
2014-04-22 13:00:00,55.25,55.26,55.22,55.23,9400.0,48.5721,48.5809,48.5458,48.5546,9400.0
2014-04-22 13:05:00,55.23,55.28,55.23,55.27,7800.0,48.5546,48.5985,48.5546,48.5897,7800.0
2014-04-22 13:10:00,55.28,55.28,55.26,55.27,10100.0,48.5985,48.5985,48.5809,48.5897,10100.0
2014-04-22 13:15:00,55.27,55.27,55.24,55.26,16200.0,48.5897,48.5897,48.5634,48.5809,16200.0
2014-04-22 13:20:00,55.26,55.3,55.26,55.27,13700.0,48.5809,48.6161,48.5809,48.5897,13700.0
2014-04-22 13:25:00,55.28,55.28,55.26,55.27,11200.0,48.5985,48.5985,48.5809,48.5897,11200.0
2014-04-22 13:30:00,55.27,55.3,55.26,55.3,21800.0,48.5897,48.6161,48.5809,48.6161,21800.0
2014-04-22 13:35:00,55.3,55.35,55.3,55.35,19400.0,48.6161,48.6601,48.6161,48.6601,19400.0
2014-04-22 13:40:00,55.35,55.37,55.33,55.34,14700.0,48.6601,48.6776,48.6425,48.6513,14700.0
2014-04-22 13:45:00,55.34,55.35,55.33,55.35,11600.0,48.6513,48.6601,48.6425,48.6601,11600.0
2014-04-22 13:50:00,55.35,55.36,55.34,55.36,11800.0,48.6601,48.6688,48.6513,48.6688,11800.0
2014-04-22 13:55:00,55.36,55.36,55.31,55.31,17600.0,48.6688,48.6688,48.6249,48.6249,17600.0
2014-04-22 14:00:00,55.31,55.31,55.28,55.3,12500.0,48.6249,48.6249,48.5985,48.6161,12500.0
2014-04-22 14:05:00,55.3,55.3,55.27,55.27,17300.0,48.6161,48.6161,48.5897,48.5897,17300.0
2014-04-22 14:10:00,55.29,55.3,55.27,55.27,28300.0,48.6073,48.6161,48.5897,48.5897,28300.0
2014-04-22 14:15:00,55.28,55.33,55.28,55.33,9400.0,48.5985,48.6425,48.5985,48.6425,9400.0
2014-04-22 14:20:00,55.33,55.34,55.3,55.32,16000.0,48.6425,48.6513,48.6161,48.6337,16000.0
2014-04-22 14:25:00,55.32,55.34,55.29,55.33,16100.0,48.6337,48.6513,48.6073,48.6425,16100.0
2014-04-22 14:30:00,55.34,55.35,55.32,55.32,16000.0,48.6513,48.6601,48.6337,48.6337,16000.0
2014-04-22 14:35:00,55.33,55.34,55.32,55.34,13800.0,48.6425,48.6513,48.6337,48.6513,13800.0
2014-04-22 14:40:00,55.34,55.35,55.27,55.29,42300.0,48.6513,48.6601,48.5897,48.6073,42300.0
2014-04-22 14:45:00,55.29,55.3,55.26,55.29,23200.0,48.6073,48.6161,48.5809,48.6073,23200.0
2014-04-22 14:50:00,55.29,55.3,55.26,55.29,23700.0,48.6073,48.6161,48.5809,48.6073,23700.0
2014-04-22 14:55:00,55.3,55.31,55.27,55.28,21000.0,48.6161,48.6249,48.5897,48.5985,21000.0
2014-04-22 15:00:00,55.28,55.28,55.25,55.26,17800.0,48.5985,48.5985,48.5721,48.5809,17800.0
2014-04-22 15:05:00,55.26,55.28,55.25,55.28,9300.0,48.5809,48.5985,48.5721,48.5985,9300.0
2014-04-22 15:10:00,55.28,55.29,55.25,55.28,18800.0,48.5985,48.6073,48.5721,48.5985,18800.0
2014-04-22 15:15:00,55.27,55.3,55.24,55.25,26300.0,48.5897,48.6161,48.5634,48.5721,26300.0
2014-04-22 15:20:00,55.25,55.26,55.21,55.24,66000.0,48.5721,48.5809,48.537,48.5634,66000.0
2014-04-22 15:25:00,55.24,55.26,55.19,55.2,36300.0,48.5634,48.5809,48.5194,48.5282,36300.0
2014-04-22 15:30:00,55.2,55.21,55.13,55.16,69600.0,48.5282,48.537,48.4666,48.493,69600.0
2014-04-22 15:35:00,55.15,55.21,55.13,55.14,72500.0,48.4842,48.537,48.4666,48.4754,72500.0
2014-04-22 15:40:00,55.14,55.19,55.13,55.17,32800.0,48.4754,48.5194,48.4666,48.5018,32800.0
2014-04-22 15:45:00,55.18,55.24,55.17,55.24,26800.0,48.5106,48.5634,48.5018,48.5634,26800.0
2014-04-22 15:50:00,55.24,55.25,55.13,55.13,135000.0,48.5634,48.5721,48.4666,48.4666,135000.0
2014-04-22 15:55:00,55.14,55.15,55.06,55.08,136400.0,48.4754,48.4842,48.4051,48.4227,136400.0
2014-04-23 09:30:00,55.14,55.43,55.08,55.39,44600.0,48.4754,48.7304,48.4227,48.6952,44600.0
2014-04-23 09:35:00,55.4,55.47,55.28,55.35,78900.0,48.704,48.7656,48.5985,48.6601,78900.0
2014-04-23 09:40:00,55.36,55.43,55.25,55.3,43700.0,48.6688,48.7304,48.5721,48.6161,43700.0
2014-04-23 09:45:00,55.32,55.32,55.09,55.11,54500.0,48.6337,48.6337,48.4315,48.4491,54500.0
2014-04-23 09:50:00,55.11,55.12,55.04,55.11,37200.0,48.4491,48.4579,48.3875,48.4491,37200.0
2014-04-23 09:55:00,55.12,55.16,55.07,55.1,65900.0,48.4579,48.493,48.4139,48.4403,65900.0
2014-04-23 10:00:00,55.09,55.11,55.0,55.03,65400.0,48.4315,48.4491,48.3524,48.3787,65400.0
2014-04-23 10:05:00,55.03,55.13,55.03,55.11,46300.0,48.3787,48.4666,48.3787,48.4491,46300.0
2014-04-23 10:10:00,55.11,55.15,55.07,55.1,63700.0,48.4491,48.4842,48.4139,48.4403,63700.0
2014-04-23 10:15:00,55.09,55.14,55.09,55.13,52700.0,48.4315,48.4754,48.4315,48.4666,52700.0
2014-04-23 10:20:00,55.14,55.3,55.12,55.24,25900.0,48.4754,48.6161,48.4579,48.5634,25900.0
2014-04-23 10:25:00,55.25,55.25,55.15,55.19,121800.0,48.5721,48.5721,48.4842,48.5194,121800.0
2014-04-23 10:30:00,55.19,55.3,55.16,55.29,123900.0,48.5194,48.6161,48.493,48.6073,123900.0
2014-04-23 10:35:00,55.29,55.35,55.28,55.35,13600.0,48.6073,48.6601,48.5985,48.6601,13600.0
2014-04-23 10:40:00,55.36,55.43,55.35,55.43,15400.0,48.6688,48.7304,48.6601,48.7304,15400.0
2014-04-23 10:45:00,55.43,55.45,55.39,55.45,13700.0,48.7304,48.748,48.6952,48.748,13700.0
2014-04-23 10:50:00,55.45,55.5,55.45,55.46,38800.0,48.748,48.7919,48.748,48.7568,38800.0
2014-04-23 10:55:00,55.47,55.5,55.42,55.49,13500.0,48.7656,48.7919,48.7216,48.7831,13500.0
2014-04-23 11:00:00,55.47,55.51,55.45,55.49,21800.0,48.7656,48.8007,48.748,48.7831,21800.0
2014-04-23 11:05:00,55.49,55.5,55.46,55.47,16000.0,48.7831,48.7919,48.7568,48.7656,16000.0
2014-04-23 11:10:00,55.48,55.5,55.38,55.38,9500.0,48.7743,48.7919,48.6864,48.6864,9500.0
2014-04-23 11:15:00,55.39,55.42,55.39,55.42,5700.0,48.6952,48.7216,48.6952,48.7216,5700.0
2014-04-23 11:20:00,55.41,55.44,55.39,55.39,7400.0,48.7128,48.7392,48.6952,48.6952,7400.0
2014-04-23 11:25:00,55.38,55.42,55.38,55.4,7900.0,48.6864,48.7216,48.6864,48.704,7900.0
2014-04-23 11:30:00,55.41,55.45,55.39,55.45,11800.0,48.7128,48.748,48.6952,48.748,11800.0
2014-04-23 11:35:00,55.44,55.48,55.43,55.48,13000.0,48.7392,48.7743,48.7304,48.7743,13000.0
2014-04-23 11:40:00,55.47,55.48,55.43,55.46,36000.0,48.7656,48.7743,48.7304,48.7568,36000.0
2014-04-23 11:45:00,55.46,55.48,55.41,55.41,17400.0,48.7568,48.7743,48.7128,48.7128,17400.0
2014-04-23 11:50:00,55.41,55.42,55.39,55.42,4200.0,48.7128,48.7216,48.6952,48.7216,4200.0
2014-04-23 11:55:00,55.43,55.47,55.43,55.46,10200.0,48.7304,48.7656,48.7304,48.7568,10200.0
2014-04-23 12:00:00,55.48,55.48,55.38,55.41,32300.0,48.7743,48.7743,48.6864,48.7128,32300.0
2014-04-23 12:05:00,55.41,55.42,55.38,55.39,8600.0,48.7128,48.7216,48.6864,48.6952,8600.0
2014-04-23 12:10:00,55.39,55.39,55.37,55.38,5600.0,48.6952,48.6952,48.6776,48.6864,5600.0
2014-04-23 12:15:00,55.38,55.41,55.37,55.4,2800.0,48.6864,48.7128,48.6776,48.704,2800.0
2014-04-23 12:20:00,55.41,55.41,55.36,55.36,11900.0,48.7128,48.7128,48.6688,48.6688,11900.0
2014-04-23 12:25:00,55.35,55.36,55.29,55.31,8800.0,48.6601,48.6688,48.6073,48.6249,8800.0
2014-04-23 12:30:00,55.31,55.34,55.29,55.33,8600.0,48.6249,48.6513,48.6073,48.6425,8600.0
2014-04-23 12:35:00,55.33,55.34,55.31,55.31,8300.0,48.6425,48.6513,48.6249,48.6249,8300.0
2014-04-23 12:40:00,55.3,55.38,55.3,55.34,14700.0,48.6161,48.6864,48.6161,48.6513,14700.0
2014-04-23 12:45:00,55.34,55.38,55.27,55.28,25200.0,48.6513,48.6864,48.5897,48.5985,25200.0
2014-04-23 12:50:00,55.27,55.28,55.25,55.26,18100.0,48.5897,48.5985,48.5721,48.5809,18100.0
2014-04-23 12:55:00,55.26,55.26,55.21,55.21,21100.0,48.5809,48.5809,48.537,48.537,21100.0
2014-04-23 13:00:00,55.22,55.32,55.22,55.31,64100.0,48.5458,48.6337,48.5458,48.6249,64100.0
2014-04-23 13:05:00,55.3,55.34,55.29,55.33,62600.0,48.6161,48.6513,48.6073,48.6425,62600.0
2014-04-23 13:10:00,55.33,55.38,55.32,55.35,83500.0,48.6425,48.6864,48.6337,48.6601,83500.0
2014-04-23 13:15:00,55.35,55.41,55.33,55.36,124900.0,48.6601,48.7128,48.6425,48.6688,124900.0
2014-04-23 13:20:00,55.36,55.4,55.34,55.39,22200.0,48.6688,48.704,48.6513,48.6952,22200.0
2014-04-23 13:25:00,55.4,55.41,55.35,55.38,19700.0,48.704,48.7128,48.6601,48.6864,19700.0
2014-04-23 13:30:00,55.4,55.4,55.33,55.38,164500.0,48.704,48.704,48.6425,48.6864,164500.0
2014-04-23 13:35:00,55.39,55.41,55.3,55.33,17600.0,48.6952,48.7128,48.6161,48.6425,17600.0
2014-04-23 13:40:00,55.32,55.36,55.27,55.27,231100.0,48.6337,48.6688,48.5897,48.5897,231100.0
2014-04-23 13:45:00,55.26,55.26,55.16,55.23,37600.0,48.5809,48.5809,48.493,48.5546,37600.0
2014-04-23 13:50:00,55.23,55.32,55.23,55.29,19800.0,48.5546,48.6337,48.5546,48.6073,19800.0
2014-04-23 13:55:00,55.28,55.29,55.23,55.24,18000.0,48.5985,48.6073,48.5546,48.5634,18000.0
2014-04-23 14:00:00,55.24,55.24,55.18,55.19,26500.0,48.5634,48.5634,48.5106,48.5194,26500.0
2014-04-23 14:05:00,55.2,55.21,55.11,55.2,30400.0,48.5282,48.537,48.4491,48.5282,30400.0
2014-04-23 14:10:00,55.2,55.23,55.19,55.22,34700.0,48.5282,48.5546,48.5194,48.5458,34700.0
2014-04-23 14:15:00,55.2,55.2,55.13,55.15,16100.0,48.5282,48.5282,48.4666,48.4842,16100.0
2014-04-23 14:20:00,55.14,55.17,55.13,55.17,21200.0,48.4754,48.5018,48.4666,48.5018,21200.0
2014-04-23 14:25:00,55.16,55.21,55.14,55.21,17400.0,48.493,48.537,48.4754,48.537,17400.0
2014-04-23 14:30:00,55.21,55.24,55.17,55.23,15300.0,48.537,48.5634,48.5018,48.5546,15300.0
2014-04-23 14:35:00,55.22,55.25,55.21,55.25,34200.0,48.5458,48.5721,48.537,48.5721,34200.0
2014-04-23 14:40:00,55.25,55.26,55.2,55.21,14300.0,48.5721,48.5809,48.5282,48.537,14300.0
2014-04-23 14:45:00,55.21,55.24,55.2,55.22,15000.0,48.537,48.5634,48.5282,48.5458,15000.0
2014-04-23 14:50:00,55.22,55.25,55.21,55.25,20600.0,48.5458,48.5721,48.537,48.5721,20600.0
2014-04-23 14:55:00,55.25,55.26,55.24,55.24,19700.0,48.5721,48.5809,48.5634,48.5634,19700.0
2014-04-23 15:00:00,55.25,55.26,55.22,55.25,9700.0,48.5721,48.5809,48.5458,48.5721,9700.0
2014-04-23 15:05:00,55.26,55.26,55.23,55.26,23200.0,48.5809,48.5809,48.5546,48.5809,23200.0
2014-04-23 15:10:00,55.27,55.29,55.26,55.29,13200.0,48.5897,48.6073,48.5809,48.6073,13200.0
2014-04-23 15:15:00,55.28,55.29,55.24,55.26,171800.0,48.5985,48.6073,48.5634,48.5809,171800.0
2014-04-23 15:20:00,55.26,55.28,55.25,55.28,6200.0,48.5809,48.5985,48.5721,48.5985,6200.0
2014-04-23 15:25:00,55.28,55.28,55.24,55.24,17200.0,48.5985,48.5985,48.5634,48.5634,17200.0
2014-04-23 15:30:00,55.24,55.25,55.18,55.22,34600.0,48.5634,48.5721,48.5106,48.5458,34600.0
2014-04-23 15:35:00,55.22,55.28,55.21,55.28,22600.0,48.5458,48.5985,48.537,48.5985,22600.0
2014-04-23 15:40:00,55.27,55.29,55.25,55.28,129800.0,48.5897,48.6073,48.5721,48.5985,129800.0
2014-04-23 15:45:00,55.27,55.28,55.25,55.28,30400.0,48.5897,48.5985,48.5721,48.5985,30400.0
2014-04-23 15:50:00,55.28,55.3,55.26,55.3,44700.0,48.5985,48.6161,48.5809,48.6161,44700.0
2014-04-23 15:55:00,55.29,55.35,55.28,55.34,409600.0,48.6073,48.6601,48.5985,48.6513,409600.0
2014-04-24 09:30:00,55.42,55.51,55.12,55.36,47100.0,48.7216,48.8007,48.4579,48.6688,47100.0
2014-04-24 09:35:00,55.36,55.41,55.15,55.22,18300.0,48.6688,48.7128,48.4842,48.5458,18300.0
2014-04-24 09:40:00,55.23,55.3,55.16,55.24,17900.0,48.5546,48.6161,48.493,48.5634,17900.0
2014-04-24 09:45:00,55.21,55.25,55.08,55.13,23000.0,48.537,48.5721,48.4227,48.4666,23000.0
2014-04-24 09:50:00,55.11,55.27,55.07,55.19,23100.0,48.4491,48.5897,48.4139,48.5194,23100.0
2014-04-24 09:55:00,55.19,55.23,55.13,55.18,15200.0,48.5194,48.5546,48.4666,48.5106,15200.0
2014-04-24 10:00:00,55.15,55.19,55.03,55.17,33900.0,48.4842,48.5194,48.3787,48.5018,33900.0
2014-04-24 10:05:00,55.16,55.17,55.0,55.04,51200.0,48.493,48.5018,48.3524,48.3875,51200.0
2014-04-24 10:10:00,55.03,55.11,55.01,55.08,28800.0,48.3787,48.4491,48.3611,48.4227,28800.0
2014-04-24 10:15:00,55.08,55.27,55.07,55.24,37300.0,48.4227,48.5897,48.4139,48.5634,37300.0
2014-04-24 10:20:00,55.24,55.24,55.12,55.15,17800.0,48.5634,48.5634,48.4579,48.4842,17800.0
2014-04-24 10:25:00,55.14,55.16,55.08,55.14,20900.0,48.4754,48.493,48.4227,48.4754,20900.0
2014-04-24 10:30:00,55.15,55.23,55.14,55.2,43500.0,48.4842,48.5546,48.4754,48.5282,43500.0
2014-04-24 10:35:00,55.19,55.34,55.19,55.25,16400.0,48.5194,48.6513,48.5194,48.5721,16400.0
2014-04-24 10:40:00,55.23,55.29,55.23,55.25,12900.0,48.5546,48.6073,48.5546,48.5721,12900.0
2014-04-24 10:45:00,55.26,55.28,55.15,55.18,9700.0,48.5809,48.5985,48.4842,48.5106,9700.0
2014-04-24 10:50:00,55.18,55.18,55.05,55.07,15900.0,48.5106,48.5106,48.3963,48.4139,15900.0
2014-04-24 10:55:00,55.07,55.18,55.05,55.15,22000.0,48.4139,48.5106,48.3963,48.4842,22000.0
2014-04-24 11:00:00,55.15,55.15,55.04,55.12,12000.0,48.4842,48.4842,48.3875,48.4579,12000.0
2014-04-24 11:05:00,55.14,55.2,55.1,55.17,11500.0,48.4754,48.5282,48.4403,48.5018,11500.0
2014-04-24 11:10:00,55.16,55.22,55.16,55.19,10900.0,48.493,48.5458,48.493,48.5194,10900.0
2014-04-24 11:15:00,55.2,55.25,55.18,55.24,20500.0,48.5282,48.5721,48.5106,48.5634,20500.0
2014-04-24 11:20:00,55.25,55.29,55.22,55.26,8700.0,48.5721,48.6073,48.5458,48.5809,8700.0
2014-04-24 11:25:00,55.26,55.3,55.18,55.2,36900.0,48.5809,48.6161,48.5106,48.5282,36900.0
2014-04-24 11:30:00,55.2,55.2,55.19,55.2,56100.0,48.5282,48.5282,48.5194,48.5282,56100.0
2014-04-24 11:35:00,55.2,55.3,55.18,55.3,45900.0,48.5282,48.6161,48.5106,48.6161,45900.0
2014-04-24 11:40:00,55.3,55.33,55.29,55.32,13300.0,48.6161,48.6425,48.6073,48.6337,13300.0
2014-04-24 11:45:00,55.32,55.36,55.31,55.33,15900.0,48.6337,48.6688,48.6249,48.6425,15900.0
2014-04-24 11:50:00,55.33,55.33,55.26,55.3,13800.0,48.6425,48.6425,48.5809,48.6161,13800.0
2014-04-24 11:55:00,55.3,55.32,55.28,55.29,8900.0,48.6161,48.6337,48.5985,48.6073,8900.0
2014-04-24 12:00:00,55.28,55.31,55.27,55.27,10700.0,48.5985,48.6249,48.5897,48.5897,10700.0
2014-04-24 12:05:00,55.28,55.3,55.19,55.23,34100.0,48.5985,48.6161,48.5194,48.5546,34100.0
2014-04-24 12:10:00,55.23,55.26,55.19,55.2,9700.0,48.5546,48.5809,48.5194,48.5282,9700.0
2014-04-24 12:15:00,55.2,55.21,55.14,55.17,13900.0,48.5282,48.537,48.4754,48.5018,13900.0
2014-04-24 12:20:00,55.18,55.22,55.16,55.18,18500.0,48.5106,48.5458,48.493,48.5106,18500.0
2014-04-24 12:25:00,55.19,55.2,55.12,55.16,10800.0,48.5194,48.5282,48.4579,48.493,10800.0
2014-04-24 12:30:00,55.16,55.19,55.15,55.18,11600.0,48.493,48.5194,48.4842,48.5106,11600.0
2014-04-24 12:35:00,55.19,55.23,55.18,55.21,13500.0,48.5194,48.5546,48.5106,48.537,13500.0
2014-04-24 12:40:00,55.2,55.23,55.18,55.22,10500.0,48.5282,48.5546,48.5106,48.5458,10500.0
2014-04-24 12:45:00,55.23,55.26,55.2,55.23,12500.0,48.5546,48.5809,48.5282,48.5546,12500.0
2014-04-24 12:50:00,55.24,55.3,55.24,55.3,5100.0,48.5634,48.6161,48.5634,48.6161,5100.0
2014-04-24 12:55:00,55.3,55.32,55.25,55.3,115400.0,48.6161,48.6337,48.5721,48.6161,115400.0
2014-04-24 13:00:00,55.32,55.32,55.25,55.25,26600.0,48.6337,48.6337,48.5721,48.5721,26600.0
2014-04-24 13:05:00,55.26,55.31,55.25,55.27,37400.0,48.5809,48.6249,48.5721,48.5897,37400.0
2014-04-24 13:10:00,55.27,55.3,55.26,55.3,6800.0,48.5897,48.6161,48.5809,48.6161,6800.0
2014-04-24 13:15:00,55.29,55.36,55.29,55.34,8500.0,48.6073,48.6688,48.6073,48.6513,8500.0
2014-04-24 13:20:00,55.34,55.34,55.24,55.26,26500.0,48.6513,48.6513,48.5634,48.5809,26500.0
2014-04-24 13:25:00,55.27,55.27,55.06,55.07,89900.0,48.5897,48.5897,48.4051,48.4139,89900.0
2014-04-24 13:30:00,55.08,55.17,55.08,55.13,19500.0,48.4227,48.5018,48.4227,48.4666,19500.0
2014-04-24 13:35:00,55.13,55.14,55.0,55.01,8600.0,48.4666,48.4754,48.3524,48.3611,8600.0
2014-04-24 13:40:00,55.01,55.05,54.97,55.05,70900.0,48.3611,48.3963,48.326,48.3963,70900.0
2014-04-24 13:45:00,55.04,55.07,55.0,55.05,110100.0,48.3875,48.4139,48.3524,48.3963,110100.0
2014-04-24 13:50:00,55.03,55.13,55.03,55.1,12900.0,48.3787,48.4666,48.3787,48.4403,12900.0
2014-04-24 13:55:00,55.1,55.13,55.06,55.1,189100.0,48.4403,48.4666,48.4051,48.4403,189100.0
2014-04-24 14:00:00,55.1,55.13,55.07,55.11,20800.0,48.4403,48.4666,48.4139,48.4491,20800.0
2014-04-24 14:05:00,55.1,55.15,55.04,55.1,74800.0,48.4403,48.4842,48.3875,48.4403,74800.0
2014-04-24 14:10:00,55.11,55.11,55.0,55.04,19000.0,48.4491,48.4491,48.3524,48.3875,19000.0
2014-04-24 14:15:00,55.05,55.11,55.02,55.05,19700.0,48.3963,48.4491,48.3699,48.3963,19700.0
2014-04-24 14:20:00,55.06,55.08,55.02,55.02,14800.0,48.4051,48.4227,48.3699,48.3699,14800.0
2014-04-24 14:25:00,55.03,55.06,55.0,55.04,35200.0,48.3787,48.4051,48.3524,48.3875,35200.0
2014-04-24 14:30:00,55.04,55.05,55.01,55.05,21700.0,48.3875,48.3963,48.3611,48.3963,21700.0
2014-04-24 14:35:00,55.05,55.13,54.99,55.11,87000.0,48.3963,48.4666,48.3436,48.4491,87000.0
2014-04-24 14:40:00,55.12,55.13,55.06,55.08,30500.0,48.4579,48.4666,48.4051,48.4227,30500.0
2014-04-24 14:45:00,55.09,55.14,55.08,55.12,14500.0,48.4315,48.4754,48.4227,48.4579,14500.0
2014-04-24 14:50:00,55.11,55.11,55.06,55.08,10100.0,48.4491,48.4491,48.4051,48.4227,10100.0
2014-04-24 14:55:00,55.08,55.12,55.06,55.12,30200.0,48.4227,48.4579,48.4051,48.4579,30200.0
2014-04-24 15:00:00,55.12,55.15,55.1,55.14,24100.0,48.4579,48.4842,48.4403,48.4754,24100.0
2014-04-24 15:05:00,55.14,55.18,55.13,55.14,36600.0,48.4754,48.5106,48.4666,48.4754,36600.0
2014-04-24 15:10:00,55.13,55.15,55.07,55.15,126100.0,48.4666,48.4842,48.4139,48.4842,126100.0
2014-04-24 15:15:00,55.15,55.16,55.1,55.15,23100.0,48.4842,48.493,48.4403,48.4842,23100.0
2014-04-24 15:20:00,55.15,55.2,55.13,55.18,38800.0,48.4842,48.5282,48.4666,48.5106,38800.0
2014-04-24 15:25:00,55.19,55.2,55.15,55.16,29500.0,48.5194,48.5282,48.4842,48.493,29500.0
2014-04-24 15:30:00,55.17,55.18,55.14,55.14,45100.0,48.5018,48.5106,48.4754,48.4754,45100.0
2014-04-24 15:35:00,55.14,55.26,55.12,55.25,54800.0,48.4754,48.5809,48.4579,48.5721,54800.0
2014-04-24 15:40:00,55.25,55.28,55.22,55.23,51500.0,48.5721,48.5985,48.5458,48.5546,51500.0
2014-04-24 15:45:00,55.23,55.27,55.23,55.27,36100.0,48.5546,48.5897,48.5546,48.5897,36100.0
2014-04-24 15:50:00,55.27,55.3,55.25,55.28,53700.0,48.5897,48.6161,48.5721,48.5985,53700.0
2014-04-24 15:55:00,55.27,55.33,55.25,55.32,127000.0,48.5897,48.6425,48.5721,48.6337,127000.0
2014-04-25 09:30:00,55.29,55.33,55.03,55.03,21100.0,48.6073,48.6425,48.3787,48.3787,21100.0
2014-04-25 09:35:00,55.05,55.12,55.0,55.06,18600.0,48.3963,48.4579,48.3524,48.4051,18600.0
2014-04-25 09:40:00,55.04,55.21,55.02,55.13,18100.0,48.3875,48.537,48.3699,48.4666,18100.0
2014-04-25 09:45:00,55.12,55.26,55.05,55.19,35300.0,48.4579,48.5809,48.3963,48.5194,35300.0
2014-04-25 09:50:00,55.21,55.26,55.14,55.26,37800.0,48.537,48.5809,48.4754,48.5809,37800.0
2014-04-25 09:55:00,55.27,55.32,55.18,55.28,33500.0,48.5897,48.6337,48.5106,48.5985,33500.0
2014-04-25 10:00:00,55.28,55.36,55.24,55.32,61700.0,48.5985,48.6688,48.5634,48.6337,61700.0
2014-04-25 10:05:00,55.31,55.47,55.29,55.42,38400.0,48.6249,48.7656,48.6073,48.7216,38400.0
2014-04-25 10:10:00,55.42,55.53,55.41,55.5,141900.0,48.7216,48.8183,48.7128,48.7919,141900.0
2014-04-25 10:15:00,55.5,55.64,55.48,55.58,104000.0,48.7919,48.915,48.7743,48.8623,104000.0
2014-04-25 10:20:00,55.57,55.69,55.5,55.56,137000.0,48.8535,48.959,48.7919,48.8447,137000.0
2014-04-25 10:25:00,55.57,55.77,55.52,55.69,128700.0,48.8535,49.0293,48.8095,48.959,128700.0
2014-04-25 10:30:00,55.67,55.71,55.66,55.69,65400.0,48.9414,48.9765,48.9326,48.959,65400.0
2014-04-25 10:35:00,55.69,55.75,55.68,55.75,71700.0,48.959,49.0117,48.9502,49.0117,71700.0
2014-04-25 10:40:00,55.75,55.77,55.71,55.77,56100.0,49.0117,49.0293,48.9765,49.0293,56100.0
2014-04-25 10:45:00,55.78,55.86,55.78,55.86,42800.0,49.0381,49.1084,49.0381,49.1084,42800.0
2014-04-25 10:50:00,55.85,55.89,55.81,55.84,54700.0,49.0996,49.1348,49.0645,49.0908,54700.0
2014-04-25 10:55:00,55.82,55.88,55.75,55.76,36100.0,49.0732,49.126,49.0117,49.0205,36100.0
2014-04-25 11:00:00,55.75,55.77,55.71,55.74,15900.0,49.0117,49.0293,48.9765,49.0029,15900.0
2014-04-25 11:05:00,55.74,55.8,55.73,55.8,19300.0,49.0029,49.0557,48.9941,49.0557,19300.0
2014-04-25 11:10:00,55.79,55.99,55.76,55.91,79600.0,49.0469,49.2227,49.0205,49.1524,79600.0
2014-04-25 11:15:00,55.88,56.13,55.88,56.12,84700.0,49.126,49.3458,49.126,49.337,84700.0
2014-04-25 11:20:00,56.11,56.39,56.1,56.19,235200.0,49.3282,49.5744,49.3194,49.3985,235200.0
2014-04-25 11:25:00,56.19,56.19,55.91,56.1,125000.0,49.3985,49.3985,49.1524,49.3194,125000.0
2014-04-25 11:30:00,56.11,56.28,56.1,56.27,60800.0,49.3282,49.4776,49.3194,49.4689,60800.0
2014-04-25 11:35:00,56.27,56.33,56.26,56.31,24200.0,49.4689,49.5216,49.4601,49.504,24200.0
2014-04-25 11:40:00,56.31,56.47,56.3,56.45,42700.0,49.504,49.6447,49.4952,49.6271,42700.0
2014-04-25 11:45:00,56.47,56.47,56.4,56.41,87000.0,49.6447,49.6447,49.5831,49.5919,87000.0
2014-04-25 11:50:00,56.41,56.5,56.38,56.49,45700.0,49.5919,49.6711,49.5656,49.6623,45700.0
2014-04-25 11:55:00,56.49,56.63,56.49,56.63,61500.0,49.6623,49.7853,49.6623,49.7853,61500.0
2014-04-25 12:00:00,56.63,56.66,56.51,56.53,80700.0,49.7853,49.8117,49.6799,49.6974,80700.0
2014-04-25 12:05:00,56.52,56.61,56.51,56.53,64300.0,49.6886,49.7678,49.6799,49.6974,64300.0
2014-04-25 12:10:00,56.52,56.63,56.51,56.53,33300.0,49.6886,49.7853,49.6799,49.6974,33300.0
2014-04-25 12:15:00,56.53,56.59,56.4,56.41,40900.0,49.6974,49.7502,49.5831,49.5919,40900.0
2014-04-25 12:20:00,56.41,56.41,56.35,56.41,18600.0,49.5919,49.5919,49.5392,49.5919,18600.0
2014-04-25 12:25:00,56.41,56.43,56.39,56.43,23200.0,49.5919,49.6095,49.5744,49.6095,23200.0
2014-04-25 12:30:00,56.43,56.44,56.33,56.37,21500.0,49.6095,49.6183,49.5216,49.5568,21500.0
2014-04-25 12:35:00,56.37,56.39,56.32,56.38,21500.0,49.5568,49.5744,49.5128,49.5656,21500.0
2014-04-25 12:40:00,56.38,56.58,56.37,56.48,98600.0,49.5656,49.7414,49.5568,49.6535,98600.0
2014-04-25 12:45:00,56.48,56.52,56.39,56.42,117400.0,49.6535,49.6886,49.5744,49.6007,117400.0
2014-04-25 12:50:00,56.42,56.43,56.37,56.4,46000.0,49.6007,49.6095,49.5568,49.5831,46000.0
2014-04-25 12:55:00,56.39,56.52,56.39,56.5,30900.0,49.5744,49.6886,49.5744,49.6711,30900.0
2014-04-25 13:00:00,56.5,56.52,56.38,56.38,25100.0,49.6711,49.6886,49.5656,49.5656,25100.0
2014-04-25 13:05:00,56.37,56.37,56.26,56.27,24300.0,49.5568,49.5568,49.4601,49.4689,24300.0
2014-04-25 13:10:00,56.28,56.31,56.22,56.23,22300.0,49.4776,49.504,49.4249,49.4337,22300.0
2014-04-25 13:15:00,56.22,56.26,56.18,56.19,17500.0,49.4249,49.4601,49.3897,49.3985,17500.0
2014-04-25 13:20:00,56.18,56.19,56.12,56.13,33600.0,49.3897,49.3985,49.337,49.3458,33600.0
2014-04-25 13:25:00,56.13,56.18,56.1,56.1,21000.0,49.3458,49.3897,49.3194,49.3194,21000.0
2014-04-25 13:30:00,56.11,56.12,56.09,56.12,24000.0,49.3282,49.337,49.3106,49.337,24000.0
2014-04-25 13:35:00,56.11,56.22,56.11,56.19,29400.0,49.3282,49.4249,49.3282,49.3985,29400.0
2014-04-25 13:40:00,56.22,56.35,56.21,56.33,34500.0,49.4249,49.5392,49.4161,49.5216,34500.0
2014-04-25 13:45:00,56.32,56.34,56.28,56.28,48000.0,49.5128,49.5304,49.4776,49.4776,48000.0
2014-04-25 13:50:00,56.29,56.33,56.22,56.23,40200.0,49.4864,49.5216,49.4249,49.4337,40200.0
2014-04-25 13:55:00,56.22,56.24,56.17,56.18,26200.0,49.4249,49.4425,49.3809,49.3897,26200.0
2014-04-25 14:00:00,56.18,56.18,56.08,56.09,40800.0,49.3897,49.3897,49.3018,49.3106,40800.0
2014-04-25 14:05:00,56.08,56.11,56.07,56.1,43500.0,49.3018,49.3282,49.293,49.3194,43500.0
2014-04-25 14:10:00,56.08,56.12,56.05,56.1,68100.0,49.3018,49.337,49.2754,49.3194,68100.0
2014-04-25 14:15:00,56.1,56.11,56.0,56.01,45700.0,49.3194,49.3282,49.2315,49.2403,45700.0
2014-04-25 14:20:00,56.0,56.06,56.0,56.05,55100.0,49.2315,49.2842,49.2315,49.2754,55100.0
2014-04-25 14:25:00,56.05,56.13,56.03,56.12,64200.0,49.2754,49.3458,49.2579,49.337,64200.0
2014-04-25 14:30:00,56.11,56.11,56.02,56.07,59800.0,49.3282,49.3282,49.2491,49.293,59800.0
2014-04-25 14:35:00,56.07,56.15,56.04,56.14,26600.0,49.293,49.3634,49.2667,49.3546,26600.0
2014-04-25 14:40:00,56.14,56.15,56.11,56.11,23200.0,49.3546,49.3634,49.3282,49.3282,23200.0
2014-04-25 14:45:00,56.1,56.13,55.6,56.12,192300.0,49.3194,49.3458,48.8798,49.337,192300.0
2014-04-25 14:50:00,56.12,56.28,56.12,56.26,34600.0,49.337,49.4776,49.337,49.4601,34600.0
2014-04-25 14:55:00,56.26,56.34,56.25,56.25,52800.0,49.4601,49.5304,49.4513,49.4513,52800.0
2014-04-25 15:00:00,56.25,56.29,56.23,56.29,36200.0,49.4513,49.4864,49.4337,49.4864,36200.0
2014-04-25 15:05:00,56.3,56.4,56.28,56.28,77700.0,49.4952,49.5831,49.4776,49.4776,77700.0
2014-04-25 15:10:00,56.28,56.28,56.07,56.08,102200.0,49.4776,49.4776,49.293,49.3018,102200.0
2014-04-25 15:15:00,56.08,56.08,56.03,56.07,42400.0,49.3018,49.3018,49.2579,49.293,42400.0
2014-04-25 15:20:00,56.06,56.06,55.94,55.95,42700.0,49.2842,49.2842,49.1787,49.1875,42700.0
2014-04-25 15:25:00,55.95,56.09,55.95,56.08,53400.0,49.1875,49.3106,49.1875,49.3018,53400.0
2014-04-25 15:30:00,56.09,56.13,56.08,56.08,34000.0,49.3106,49.3458,49.3018,49.3018,34000.0
2014-04-25 15:35:00,56.08,56.09,56.08,56.08,41100.0,49.3018,49.3106,49.3018,49.3018,41100.0
2014-04-25 15:40:00,56.08,56.22,56.08,56.22,92700.0,49.3018,49.4249,49.3018,49.4249,92700.0
2014-04-25 15:45:00,56.21,56.4,56.19,56.4,230900.0,49.4161,49.5831,49.3985,49.5831,230900.0
2014-04-25 15:50:00,56.39,56.51,56.31,56.37,346000.0,49.5744,49.6799,49.504,49.5568,346000.0
2014-04-25 15:55:00,56.37,56.42,56.3,56.32,180400.0,49.5568,49.6007,49.4952,49.5128,180400.0
2014-04-28 09:30:00,56.4,56.63,56.35,56.4,52000.0,49.5831,49.7853,49.5392,49.5831,52000.0
2014-04-28 09:35:00,56.39,56.57,56.38,56.39,62400.0,49.5744,49.7326,49.5656,49.5744,62400.0
2014-04-28 09:40:00,56.39,56.4,56.25,56.27,38400.0,49.5744,49.5831,49.4513,49.4689,38400.0
2014-04-28 09:45:00,56.24,56.36,56.21,56.23,23600.0,49.4425,49.548,49.4161,49.4337,23600.0
2014-04-28 09:50:00,56.22,56.38,56.22,56.38,21200.0,49.4249,49.5656,49.4249,49.5656,21200.0
2014-04-28 09:55:00,56.39,56.53,56.39,56.47,35000.0,49.5744,49.6974,49.5744,49.6447,35000.0
2014-04-28 10:00:00,56.47,56.73,56.47,56.73,48500.0,49.6447,49.8733,49.6447,49.8733,48500.0
2014-04-28 10:05:00,56.72,56.75,56.67,56.72,36100.0,49.8645,49.8908,49.8205,49.8645,36100.0
2014-04-28 10:10:00,56.71,56.81,56.7,56.78,31200.0,49.8557,49.9436,49.8469,49.9172,31200.0
2014-04-28 10:15:00,56.78,57.01,56.77,56.97,68900.0,49.9172,50.1194,49.9084,50.0843,68900.0
2014-04-28 10:20:00,56.98,57.01,56.89,56.9,21500.0,50.093,50.1194,50.0139,50.0227,21500.0
2014-04-28 10:25:00,56.89,56.9,56.7,56.78,47500.0,50.0139,50.0227,49.8469,49.9172,47500.0
2014-04-28 10:30:00,56.78,56.9,56.77,56.89,27700.0,49.9172,50.0227,49.9084,50.0139,27700.0
2014-04-28 10:35:00,56.88,56.91,56.75,56.78,17900.0,50.0051,50.0315,49.8908,49.9172,17900.0
2014-04-28 10:40:00,56.75,56.84,56.75,56.81,24100.0,49.8908,49.97,49.8908,49.9436,24100.0
2014-04-28 10:45:00,56.81,56.81,56.73,56.74,42300.0,49.9436,49.9436,49.8733,49.8821,42300.0
2014-04-28 10:50:00,56.73,56.74,56.68,56.72,27600.0,49.8733,49.8821,49.8293,49.8645,27600.0
2014-04-28 10:55:00,56.72,56.76,56.71,56.72,42800.0,49.8645,49.8996,49.8557,49.8645,42800.0
2014-04-28 11:00:00,56.73,56.8,56.71,56.79,32900.0,49.8733,49.9348,49.8557,49.926,32900.0
2014-04-28 11:05:00,56.79,56.81,56.77,56.79,38700.0,49.926,49.9436,49.9084,49.926,38700.0
2014-04-28 11:10:00,56.77,56.77,56.51,56.52,83300.0,49.9084,49.9084,49.6799,49.6886,83300.0
2014-04-28 11:15:00,56.51,56.52,56.5,56.51,12500.0,49.6799,49.6886,49.6711,49.6799,12500.0
2014-04-28 11:20:00,56.51,56.51,56.37,56.4,44900.0,49.6799,49.6799,49.5568,49.5831,44900.0
2014-04-28 11:25:00,56.41,56.56,56.38,56.54,78500.0,49.5919,49.7238,49.5656,49.7062,78500.0
2014-04-28 11:30:00,56.54,56.65,56.5,56.64,67600.0,49.7062,49.8029,49.6711,49.7941,67600.0
2014-04-28 11:35:00,56.64,56.71,56.61,56.71,26900.0,49.7941,49.8557,49.7678,49.8557,26900.0
2014-04-28 11:40:00,56.7,56.74,56.69,56.69,32500.0,49.8469,49.8821,49.8381,49.8381,32500.0
2014-04-28 11:45:00,56.68,56.69,56.58,56.58,23200.0,49.8293,49.8381,49.7414,49.7414,23200.0
2014-04-28 11:50:00,56.59,56.66,56.58,56.64,37800.0,49.7502,49.8117,49.7414,49.7941,37800.0
2014-04-28 11:55:00,56.65,56.65,56.48,56.48,37200.0,49.8029,49.8029,49.6535,49.6535,37200.0
2014-04-28 12:00:00,56.48,56.51,56.45,56.49,18300.0,49.6535,49.6799,49.6271,49.6623,18300.0
2014-04-28 12:05:00,56.5,56.52,56.46,56.48,21400.0,49.6711,49.6886,49.6359,49.6535,21400.0
2014-04-28 12:10:00,56.48,56.63,56.47,56.62,18500.0,49.6535,49.7853,49.6447,49.7766,18500.0
2014-04-28 12:15:00,56.62,56.63,56.58,56.58,8200.0,49.7766,49.7853,49.7414,49.7414,8200.0
2014-04-28 12:20:00,56.58,56.59,56.52,56.54,17500.0,49.7414,49.7502,49.6886,49.7062,17500.0
2014-04-28 12:25:00,56.53,56.56,56.48,56.54,16300.0,49.6974,49.7238,49.6535,49.7062,16300.0
2014-04-28 12:30:00,56.55,56.6,56.55,56.58,22200.0,49.715,49.759,49.715,49.7414,22200.0
2014-04-28 12:35:00,56.57,56.57,56.45,56.5,28500.0,49.7326,49.7326,49.6271,49.6711,28500.0
2014-04-28 12:40:00,56.5,56.53,56.49,56.5,11700.0,49.6711,49.6974,49.6623,49.6711,11700.0
2014-04-28 12:45:00,56.51,56.53,56.49,56.52,16800.0,49.6799,49.6974,49.6623,49.6886,16800.0
2014-04-28 12:50:00,56.51,56.51,56.46,56.48,20300.0,49.6799,49.6799,49.6359,49.6535,20300.0
2014-04-28 12:55:00,56.48,56.5,56.45,56.47,17900.0,49.6535,49.6711,49.6271,49.6447,17900.0
2014-04-28 13:00:00,56.46,56.46,56.32,56.34,21100.0,49.6359,49.6359,49.5128,49.5304,21100.0
2014-04-28 13:05:00,56.34,56.34,56.2,56.22,17000.0,49.5304,49.5304,49.4073,49.4249,17000.0
2014-04-28 13:10:00,56.22,56.28,56.16,56.19,22600.0,49.4249,49.4776,49.3722,49.3985,22600.0
2014-04-28 13:15:00,56.18,56.18,56.1,56.16,14000.0,49.3897,49.3897,49.3194,49.3722,14000.0
2014-04-28 13:20:00,56.15,56.15,56.0,56.02,33200.0,49.3634,49.3634,49.2315,49.2491,33200.0
2014-04-28 13:25:00,56.03,56.03,55.95,55.98,46700.0,49.2579,49.2579,49.1875,49.2139,46700.0
2014-04-28 13:30:00,55.97,56.01,55.87,55.9,36600.0,49.2051,49.2403,49.1172,49.1436,36600.0
2014-04-28 13:35:00,55.89,55.97,55.89,55.91,17000.0,49.1348,49.2051,49.1348,49.1524,17000.0
2014-04-28 13:40:00,55.91,55.98,55.9,55.91,21300.0,49.1524,49.2139,49.1436,49.1524,21300.0
2014-04-28 13:45:00,55.91,55.94,55.88,55.92,16000.0,49.1524,49.1787,49.126,49.1612,16000.0
2014-04-28 13:50:00,55.93,56.08,55.93,56.02,26800.0,49.17,49.3018,49.17,49.2491,26800.0
2014-04-28 13:55:00,56.01,56.05,55.95,55.98,25100.0,49.2403,49.2754,49.1875,49.2139,25100.0
2014-04-28 14:00:00,55.97,55.97,55.89,55.89,16300.0,49.2051,49.2051,49.1348,49.1348,16300.0
2014-04-28 14:05:00,55.9,55.92,55.85,55.92,23400.0,49.1436,49.1612,49.0996,49.1612,23400.0
2014-04-28 14:10:00,55.93,56.02,55.93,55.96,18900.0,49.17,49.2491,49.17,49.1963,18900.0
2014-04-28 14:15:00,55.96,56.0,55.9,55.96,52400.0,49.1963,49.2315,49.1436,49.1963,52400.0
2014-04-28 14:20:00,55.96,56.0,55.94,55.96,33200.0,49.1963,49.2315,49.1787,49.1963,33200.0
2014-04-28 14:25:00,55.97,56.03,55.91,56.03,112300.0,49.2051,49.2579,49.1524,49.2579,112300.0
2014-04-28 14:30:00,56.03,56.06,56.0,56.01,21400.0,49.2579,49.2842,49.2315,49.2403,21400.0
2014-04-28 14:35:00,56.01,56.13,56.0,56.11,23000.0,49.2403,49.3458,49.2315,49.3282,23000.0
2014-04-28 14:40:00,56.11,56.11,55.97,56.08,24400.0,49.3282,49.3282,49.2051,49.3018,24400.0
2014-04-28 14:45:00,56.08,56.26,56.08,56.21,22300.0,49.3018,49.4601,49.3018,49.4161,22300.0
2014-04-28 14:50:00,56.2,56.27,56.18,56.25,32100.0,49.4073,49.4689,49.3897,49.4513,32100.0
2014-04-28 14:55:00,56.25,56.27,56.17,56.21,27100.0,49.4513,49.4689,49.3809,49.4161,27100.0
2014-04-28 15:00:00,56.21,56.26,56.17,56.24,55200.0,49.4161,49.4601,49.3809,49.4425,55200.0
2014-04-28 15:05:00,56.25,56.38,56.23,56.37,68900.0,49.4513,49.5656,49.4337,49.5568,68900.0
2014-04-28 15:10:00,56.37,56.49,56.32,56.46,83700.0,49.5568,49.6623,49.5128,49.6359,83700.0
2014-04-28 15:15:00,56.46,56.52,56.41,56.51,62600.0,49.6359,49.6886,49.5919,49.6799,62600.0
2014-04-28 15:20:00,56.52,56.54,56.46,56.51,50800.0,49.6886,49.7062,49.6359,49.6799,50800.0
2014-04-28 15:25:00,56.5,56.56,56.49,56.5,37800.0,49.6711,49.7238,49.6623,49.6711,37800.0
2014-04-28 15:30:00,56.49,56.56,56.49,56.5,44900.0,49.6623,49.7238,49.6623,49.6711,44900.0
2014-04-28 15:35:00,56.51,56.53,56.44,56.45,65600.0,49.6799,49.6974,49.6183,49.6271,65600.0
2014-04-28 15:40:00,56.45,56.47,56.41,56.43,90200.0,49.6271,49.6447,49.5919,49.6095,90200.0
2014-04-28 15:45:00,56.44,56.49,56.37,56.38,96900.0,49.6183,49.6623,49.5568,49.5656,96900.0
2014-04-28 15:50:00,56.37,56.38,56.28,56.28,117200.0,49.5568,49.5656,49.4776,49.4776,117200.0
2014-04-28 15:55:00,56.29,56.3,56.23,56.29,154700.0,49.4864,49.4952,49.4337,49.4864,154700.0
2014-04-29 09:30:00,56.5,56.59,56.23,56.34,41100.0,49.6711,49.7502,49.4337,49.5304,41100.0
2014-04-29 09:35:00,56.34,56.34,56.11,56.28,57300.0,49.5304,49.5304,49.3282,49.4776,57300.0
2014-04-29 09:40:00,56.29,56.43,56.28,56.34,49500.0,49.4864,49.6095,49.4776,49.5304,49500.0
2014-04-29 09:45:00,56.34,56.57,56.34,56.41,27600.0,49.5304,49.7326,49.5304,49.5919,27600.0
2014-04-29 09:50:00,56.44,56.53,56.43,56.52,17000.0,49.6183,49.6974,49.6095,49.6886,17000.0
2014-04-29 09:55:00,56.52,56.55,56.43,56.45,47900.0,49.6886,49.715,49.6095,49.6271,47900.0
2014-04-29 10:00:00,56.44,56.49,56.35,56.44,18700.0,49.6183,49.6623,49.5392,49.6183,18700.0
2014-04-29 10:05:00,56.43,56.48,56.38,56.38,15700.0,49.6095,49.6535,49.5656,49.5656,15700.0
2014-04-29 10:10:00,56.36,56.39,56.27,56.27,12200.0,49.548,49.5744,49.4689,49.4689,12200.0
2014-04-29 10:15:00,56.27,56.27,56.2,56.2,14600.0,49.4689,49.4689,49.4073,49.4073,14600.0
2014-04-29 10:20:00,56.2,56.23,56.15,56.17,9600.0,49.4073,49.4337,49.3634,49.3809,9600.0
2014-04-29 10:25:00,56.15,56.15,56.07,56.09,14700.0,49.3634,49.3634,49.293,49.3106,14700.0
2014-04-29 10:30:00,56.09,56.15,56.06,56.14,10500.0,49.3106,49.3634,49.2842,49.3546,10500.0
2014-04-29 10:35:00,56.14,56.2,56.13,56.18,16300.0,49.3546,49.4073,49.3458,49.3897,16300.0
2014-04-29 10:40:00,56.18,56.28,56.18,56.28,14800.0,49.3897,49.4776,49.3897,49.4776,14800.0
2014-04-29 10:45:00,56.28,56.31,56.21,56.22,64800.0,49.4776,49.504,49.4161,49.4249,64800.0
2014-04-29 10:50:00,56.22,56.23,56.11,56.13,26900.0,49.4249,49.4337,49.3282,49.3458,26900.0
2014-04-29 10:55:00,56.14,56.16,56.07,56.09,9500.0,49.3546,49.3722,49.293,49.3106,9500.0
2014-04-29 11:00:00,56.08,56.18,56.08,56.16,12700.0,49.3018,49.3897,49.3018,49.3722,12700.0
2014-04-29 11:05:00,56.17,56.17,56.08,56.09,15400.0,49.3809,49.3809,49.3018,49.3106,15400.0
2014-04-29 11:10:00,56.08,56.09,56.02,56.04,47300.0,49.3018,49.3106,49.2491,49.2667,47300.0
2014-04-29 11:15:00,56.03,56.06,55.94,55.95,163900.0,49.2579,49.2842,49.1787,49.1875,163900.0
2014-04-29 11:20:00,55.94,56.01,55.94,56.0,26400.0,49.1787,49.2403,49.1787,49.2315,26400.0
2014-04-29 11:25:00,56.02,56.08,56.0,56.01,56000.0,49.2491,49.3018,49.2315,49.2403,56000.0
2014-04-29 11:30:00,56.03,56.07,55.99,56.05,17200.0,49.2579,49.293,49.2227,49.2754,17200.0
2014-04-29 11:35:00,56.06,56.07,56.01,56.05,12800.0,49.2842,49.293,49.2403,49.2754,12800.0
2014-04-29 11:40:00,56.06,56.13,56.06,56.13,9100.0,49.2842,49.3458,49.2842,49.3458,9100.0
2014-04-29 11:45:00,56.13,56.13,56.05,56.1,10600.0,49.3458,49.3458,49.2754,49.3194,10600.0
2014-04-29 11:50:00,56.09,56.09,55.99,56.01,37300.0,49.3106,49.3106,49.2227,49.2403,37300.0
2014-04-29 11:55:00,56.0,56.01,55.95,55.99,28100.0,49.2315,49.2403,49.1875,49.2227,28100.0
2014-04-29 12:00:00,56.0,56.05,55.99,56.03,46500.0,49.2315,49.2754,49.2227,49.2579,46500.0
2014-04-29 12:05:00,56.02,56.06,55.99,56.04,50200.0,49.2491,49.2842,49.2227,49.2667,50200.0
2014-04-29 12:10:00,56.04,56.04,55.99,56.01,16000.0,49.2667,49.2667,49.2227,49.2403,16000.0
2014-04-29 12:15:00,56.01,56.05,55.98,56.0,38200.0,49.2403,49.2754,49.2139,49.2315,38200.0
2014-04-29 12:20:00,56.01,56.06,56.0,56.05,24400.0,49.2403,49.2842,49.2315,49.2754,24400.0
2014-04-29 12:25:00,56.05,56.05,56.01,56.02,24200.0,49.2754,49.2754,49.2403,49.2491,24200.0
2014-04-29 12:30:00,56.02,56.12,56.01,56.1,21500.0,49.2491,49.337,49.2403,49.3194,21500.0
2014-04-29 12:35:00,56.11,56.11,56.02,56.02,18200.0,49.3282,49.3282,49.2491,49.2491,18200.0
2014-04-29 12:40:00,56.02,56.07,56.0,56.03,55300.0,49.2491,49.293,49.2315,49.2579,55300.0
2014-04-29 12:45:00,56.02,56.04,56.0,56.02,10300.0,49.2491,49.2667,49.2315,49.2491,10300.0
2014-04-29 12:50:00,56.02,56.03,55.99,55.99,23900.0,49.2491,49.2579,49.2227,49.2227,23900.0
2014-04-29 12:55:00,55.98,56.05,55.98,56.03,20900.0,49.2139,49.2754,49.2139,49.2579,20900.0
2014-04-29 13:00:00,56.04,56.04,55.99,56.0,18700.0,49.2667,49.2667,49.2227,49.2315,18700.0
2014-04-29 13:05:00,56.0,56.0,55.85,55.87,127000.0,49.2315,49.2315,49.0996,49.1172,127000.0
2014-04-29 13:10:00,55.86,56.04,55.86,55.96,79000.0,49.1084,49.2667,49.1084,49.1963,79000.0
2014-04-29 13:15:00,55.96,56.01,55.94,55.97,52800.0,49.1963,49.2403,49.1787,49.2051,52800.0
2014-04-29 13:20:00,55.97,56.01,55.95,55.98,38700.0,49.2051,49.2403,49.1875,49.2139,38700.0
2014-04-29 13:25:00,55.99,56.0,55.97,55.97,15800.0,49.2227,49.2315,49.2051,49.2051,15800.0
2014-04-29 13:30:00,55.96,56.0,55.96,56.0,35300.0,49.1963,49.2315,49.1963,49.2315,35300.0
2014-04-29 13:35:00,56.0,56.03,55.98,56.01,26800.0,49.2315,49.2579,49.2139,49.2403,26800.0
2014-04-29 13:40:00,56.01,56.02,55.96,55.96,31600.0,49.2403,49.2491,49.1963,49.1963,31600.0
2014-04-29 13:45:00,55.96,56.01,55.94,56.01,32800.0,49.1963,49.2403,49.1787,49.2403,32800.0
2014-04-29 13:50:00,56.0,56.04,56.0,56.01,18300.0,49.2315,49.2667,49.2315,49.2403,18300.0
2014-04-29 13:55:00,56.02,56.05,55.99,56.04,28600.0,49.2491,49.2754,49.2227,49.2667,28600.0
2014-04-29 14:00:00,56.03,56.03,55.98,55.99,8900.0,49.2579,49.2579,49.2139,49.2227,8900.0
2014-04-29 14:05:00,55.98,56.01,55.98,56.0,11900.0,49.2139,49.2403,49.2139,49.2315,11900.0
2014-04-29 14:10:00,55.99,56.0,55.97,55.98,6600.0,49.2227,49.2315,49.2051,49.2139,6600.0
2014-04-29 14:15:00,55.98,56.0,55.97,56.0,7300.0,49.2139,49.2315,49.2051,49.2315,7300.0
2014-04-29 14:20:00,56.0,56.01,55.97,55.98,43000.0,49.2315,49.2403,49.2051,49.2139,43000.0
2014-04-29 14:25:00,55.98,56.02,55.98,56.0,13700.0,49.2139,49.2491,49.2139,49.2315,13700.0
2014-04-29 14:30:00,56.0,56.01,55.96,55.97,12100.0,49.2315,49.2403,49.1963,49.2051,12100.0
2014-04-29 14:35:00,55.96,55.97,55.95,55.96,6300.0,49.1963,49.2051,49.1875,49.1963,6300.0
2014-04-29 14:40:00,55.97,55.98,55.96,55.97,6400.0,49.2051,49.2139,49.1963,49.2051,6400.0
2014-04-29 14:45:00,55.98,56.02,55.97,56.01,29600.0,49.2139,49.2491,49.2051,49.2403,29600.0
2014-04-29 14:50:00,56.02,56.03,56.0,56.03,21400.0,49.2491,49.2579,49.2315,49.2579,21400.0
2014-04-29 14:55:00,56.03,56.03,56.01,56.01,49800.0,49.2579,49.2579,49.2403,49.2403,49800.0
2014-04-29 15:00:00,56.02,56.06,56.01,56.05,64900.0,49.2491,49.2842,49.2403,49.2754,64900.0
2014-04-29 15:05:00,56.05,56.12,56.04,56.1,45800.0,49.2754,49.337,49.2667,49.3194,45800.0
2014-04-29 15:10:00,56.1,56.1,56.07,56.09,13400.0,49.3194,49.3194,49.293,49.3106,13400.0
2014-04-29 15:15:00,56.09,56.12,56.06,56.1,28900.0,49.3106,49.337,49.2842,49.3194,28900.0
2014-04-29 15:20:00,56.1,56.14,56.09,56.11,40300.0,49.3194,49.3546,49.3106,49.3282,40300.0
2014-04-29 15:25:00,56.11,56.13,56.09,56.13,20600.0,49.3282,49.3458,49.3106,49.3458,20600.0
2014-04-29 15:30:00,56.12,56.17,56.11,56.17,29800.0,49.337,49.3809,49.3282,49.3809,29800.0
2014-04-29 15:35:00,56.16,56.18,56.09,56.1,51600.0,49.3722,49.3897,49.3106,49.3194,51600.0
2014-04-29 15:40:00,56.11,56.11,56.04,56.05,45800.0,49.3282,49.3282,49.2667,49.2754,45800.0
2014-04-29 15:45:00,56.07,56.09,56.03,56.05,73500.0,49.293,49.3106,49.2579,49.2754,73500.0
2014-04-29 15:50:00,56.05,56.1,56.05,56.06,77700.0,49.2754,49.3194,49.2754,49.2842,77700.0
2014-04-29 15:55:00,56.06,56.07,56.04,56.05,157400.0,49.2842,49.293,49.2667,49.2754,157400.0
2014-04-30 09:30:00,56.05,56.25,56.04,56.25,48000.0,49.2754,49.4513,49.2667,49.4513,48000.0
2014-04-30 09:35:00,56.24,56.31,56.14,56.28,64800.0,49.4425,49.504,49.3546,49.4776,64800.0
2014-04-30 09:40:00,56.28,56.3,56.21,56.23,33500.0,49.4776,49.4952,49.4161,49.4337,33500.0
2014-04-30 09:45:00,56.22,56.3,56.2,56.22,31800.0,49.4249,49.4952,49.4073,49.4249,31800.0
2014-04-30 09:50:00,56.2,56.2,56.04,56.09,45100.0,49.4073,49.4073,49.2667,49.3106,45100.0
2014-04-30 09:55:00,56.1,56.16,56.08,56.13,28100.0,49.3194,49.3722,49.3018,49.3458,28100.0
2014-04-30 10:00:00,56.16,56.19,56.05,56.05,27800.0,49.3722,49.3985,49.2754,49.2754,27800.0
2014-04-30 10:05:00,56.06,56.15,56.06,56.12,32900.0,49.2842,49.3634,49.2842,49.337,32900.0
2014-04-30 10:10:00,56.12,56.13,56.05,56.08,74500.0,49.337,49.3458,49.2754,49.3018,74500.0
2014-04-30 10:15:00,56.08,56.08,55.9,55.92,59200.0,49.3018,49.3018,49.1436,49.1612,59200.0
2014-04-30 10:20:00,55.92,56.03,55.89,56.0,46200.0,49.1612,49.2579,49.1348,49.2315,46200.0
2014-04-30 10:25:00,56.01,56.03,55.98,56.01,78700.0,49.2403,49.2579,49.2139,49.2403,78700.0
2014-04-30 10:30:00,56.02,56.02,55.92,55.96,50600.0,49.2491,49.2491,49.1612,49.1963,50600.0
2014-04-30 10:35:00,55.95,55.96,55.84,55.9,41900.0,49.1875,49.1963,49.0908,49.1436,41900.0
2014-04-30 10:40:00,55.9,55.98,55.87,55.97,29700.0,49.1436,49.2139,49.1172,49.2051,29700.0
2014-04-30 10:45:00,55.97,56.0,55.92,55.92,24700.0,49.2051,49.2315,49.1612,49.1612,24700.0
2014-04-30 10:50:00,55.92,55.99,55.88,55.97,21100.0,49.1612,49.2227,49.126,49.2051,21100.0
2014-04-30 10:55:00,55.97,55.98,55.9,55.9,14200.0,49.2051,49.2139,49.1436,49.1436,14200.0
2014-04-30 11:00:00,55.91,55.93,55.89,55.93,24500.0,49.1524,49.17,49.1348,49.17,24500.0
2014-04-30 11:05:00,55.93,55.97,55.89,55.9,23000.0,49.17,49.2051,49.1348,49.1436,23000.0
2014-04-30 11:10:00,55.9,55.92,55.85,55.85,27000.0,49.1436,49.1612,49.0996,49.0996,27000.0
2014-04-30 11:15:00,55.85,55.85,55.79,55.79,14000.0,49.0996,49.0996,49.0469,49.0469,14000.0
2014-04-30 11:20:00,55.78,55.8,55.77,55.79,12200.0,49.0381,49.0557,49.0293,49.0469,12200.0
2014-04-30 11:25:00,55.79,55.79,55.75,55.76,7800.0,49.0469,49.0469,49.0117,49.0205,7800.0
2014-04-30 11:30:00,55.75,55.75,55.71,55.71,15600.0,49.0117,49.0117,48.9765,48.9765,15600.0
2014-04-30 11:35:00,55.71,55.77,55.71,55.76,16800.0,48.9765,49.0293,48.9765,49.0205,16800.0
2014-04-30 11:40:00,55.77,55.83,55.77,55.81,19100.0,49.0293,49.082,49.0293,49.0645,19100.0
2014-04-30 11:45:00,55.8,55.82,55.77,55.8,15700.0,49.0557,49.0732,49.0293,49.0557,15700.0
2014-04-30 11:50:00,55.8,55.87,55.8,55.87,12600.0,49.0557,49.1172,49.0557,49.1172,12600.0
2014-04-30 11:55:00,55.87,55.95,55.87,55.95,16500.0,49.1172,49.1875,49.1172,49.1875,16500.0
2014-04-30 12:00:00,55.94,55.96,55.93,55.94,8900.0,49.1787,49.1963,49.17,49.1787,8900.0
2014-04-30 12:05:00,55.94,55.96,55.93,55.96,9100.0,49.1787,49.1963,49.17,49.1963,9100.0
2014-04-30 12:10:00,55.96,55.97,55.95,55.95,8400.0,49.1963,49.2051,49.1875,49.1875,8400.0
2014-04-30 12:15:00,55.95,55.96,55.9,55.92,8300.0,49.1875,49.1963,49.1436,49.1612,8300.0
2014-04-30 12:20:00,55.91,55.92,55.85,55.88,9700.0,49.1524,49.1612,49.0996,49.126,9700.0
2014-04-30 12:25:00,55.87,55.88,55.86,55.88,7800.0,49.1172,49.126,49.1084,49.126,7800.0
2014-04-30 12:30:00,55.88,55.93,55.86,55.93,12900.0,49.126,49.17,49.1084,49.17,12900.0
2014-04-30 12:35:00,55.93,55.95,55.9,55.94,8400.0,49.17,49.1875,49.1436,49.1787,8400.0
2014-04-30 12:40:00,55.94,55.94,55.9,55.93,9000.0,49.1787,49.1787,49.1436,49.17,9000.0
2014-04-30 12:45:00,55.93,55.94,55.92,55.94,5300.0,49.17,49.1787,49.1612,49.1787,5300.0
2014-04-30 12:50:00,55.94,55.94,55.92,55.92,7300.0,49.1787,49.1787,49.1612,49.1612,7300.0
2014-04-30 12:55:00,55.92,55.97,55.91,55.96,10400.0,49.1612,49.2051,49.1524,49.1963,10400.0
2014-04-30 13:00:00,55.96,56.04,55.96,56.03,9200.0,49.1963,49.2667,49.1963,49.2579,9200.0
2014-04-30 13:05:00,56.02,56.08,56.02,56.08,7400.0,49.2491,49.3018,49.2491,49.3018,7400.0
2014-04-30 13:10:00,56.06,56.06,56.04,56.05,8500.0,49.2842,49.2842,49.2667,49.2754,8500.0
2014-04-30 13:15:00,56.06,56.07,56.02,56.02,9900.0,49.2842,49.293,49.2491,49.2491,9900.0
2014-04-30 13:20:00,56.02,56.03,56.0,56.03,10900.0,49.2491,49.2579,49.2315,49.2579,10900.0
2014-04-30 13:25:00,56.04,56.1,56.04,56.1,6900.0,49.2667,49.3194,49.2667,49.3194,6900.0
2014-04-30 13:30:00,56.1,56.13,56.09,56.13,9600.0,49.3194,49.3458,49.3106,49.3458,9600.0
2014-04-30 13:35:00,56.13,56.18,56.13,56.15,14900.0,49.3458,49.3897,49.3458,49.3634,14900.0
2014-04-30 13:40:00,56.16,56.16,56.1,56.11,9000.0,49.3722,49.3722,49.3194,49.3282,9000.0
2014-04-30 13:45:00,56.1,56.11,56.05,56.1,37000.0,49.3194,49.3282,49.2754,49.3194,37000.0
2014-04-30 13:50:00,56.1,56.1,56.08,56.09,5800.0,49.3194,49.3194,49.3018,49.3106,5800.0
2014-04-30 13:55:00,56.09,56.09,56.07,56.07,9200.0,49.3106,49.3106,49.293,49.293,9200.0
2014-04-30 14:00:00,56.06,56.15,55.96,56.14,25900.0,49.2842,49.3634,49.1963,49.3546,25900.0
2014-04-30 14:05:00,56.12,56.13,55.97,56.07,42200.0,49.337,49.3458,49.2051,49.293,42200.0
2014-04-30 14:10:00,56.05,56.05,55.94,56.0,22900.0,49.2754,49.2754,49.1787,49.2315,22900.0
2014-04-30 14:15:00,55.99,56.06,55.99,56.05,14400.0,49.2227,49.2842,49.2227,49.2754,14400.0
2014-04-30 14:20:00,56.06,56.11,56.02,56.08,21000.0,49.2842,49.3282,49.2491,49.3018,21000.0
2014-04-30 14:25:00,56.08,56.08,56.02,56.03,14500.0,49.3018,49.3018,49.2491,49.2579,14500.0
2014-04-30 14:30:00,56.03,56.09,56.02,56.03,23500.0,49.2579,49.3106,49.2491,49.2579,23500.0
2014-04-30 14:35:00,56.04,56.09,55.97,55.97,14200.0,49.2667,49.3106,49.2051,49.2051,14200.0
2014-04-30 14:40:00,55.98,56.03,55.97,56.01,18600.0,49.2139,49.2579,49.2051,49.2403,18600.0
2014-04-30 14:45:00,56.01,56.18,56.0,56.17,37200.0,49.2403,49.3897,49.2315,49.3809,37200.0
2014-04-30 14:50:00,56.17,56.18,56.11,56.12,21100.0,49.3809,49.3897,49.3282,49.337,21100.0
2014-04-30 14:55:00,56.12,56.18,56.07,56.07,21200.0,49.337,49.3897,49.293,49.293,21200.0
2014-04-30 15:00:00,56.07,56.09,55.97,55.99,21300.0,49.293,49.3106,49.2051,49.2227,21300.0
2014-04-30 15:05:00,55.99,55.99,55.9,55.9,25100.0,49.2227,49.2227,49.1436,49.1436,25100.0
2014-04-30 15:10:00,55.9,55.91,55.83,55.85,27900.0,49.1436,49.1524,49.082,49.0996,27900.0
2014-04-30 15:15:00,55.86,55.89,55.83,55.87,28100.0,49.1084,49.1348,49.082,49.1172,28100.0
2014-04-30 15:20:00,55.88,56.07,55.88,56.05,81800.0,49.126,49.293,49.126,49.2754,81800.0
2014-04-30 15:25:00,56.05,56.32,56.04,56.31,100500.0,49.2754,49.5128,49.2667,49.504,100500.0
2014-04-30 15:30:00,56.32,56.52,56.32,56.52,97100.0,49.5128,49.6886,49.5128,49.6886,97100.0
2014-04-30 15:35:00,56.52,56.52,56.36,56.38,83300.0,49.6886,49.6886,49.548,49.5656,83300.0
2014-04-30 15:40:00,56.38,56.59,56.35,56.55,117300.0,49.5656,49.7502,49.5392,49.715,117300.0
2014-04-30 15:45:00,56.54,56.56,56.37,56.44,151800.0,49.7062,49.7238,49.5568,49.6183,151800.0
2014-04-30 15:50:00,56.44,56.51,56.42,56.46,106200.0,49.6183,49.6799,49.6007,49.6359,106200.0
2014-04-30 15:55:00,56.46,56.51,56.4,56.44,249000.0,49.6359,49.6799,49.5831,49.6183,249000.0
2014-05-01 09:30:00,56.71,56.86,56.41,56.51,48400.0,49.8557,49.9875,49.5919,49.6799,48400.0
2014-05-01 09:35:00,56.5,56.77,56.5,56.72,26700.0,49.6711,49.9084,49.6711,49.8645,26700.0
2014-05-01 09:40:00,56.71,56.89,56.7,56.84,29700.0,49.8557,50.0139,49.8469,49.97,29700.0
2014-05-01 09:45:00,56.88,56.88,56.78,56.84,20300.0,50.0051,50.0051,49.9172,49.97,20300.0
2014-05-01 09:50:00,56.83,56.84,56.62,56.7,35700.0,49.9612,49.97,49.7766,49.8469,35700.0
2014-05-01 09:55:00,56.7,56.81,56.64,56.68,29400.0,49.8469,49.9436,49.7941,49.8293,29400.0
2014-05-01 10:00:00,56.68,56.79,56.66,56.78,54600.0,49.8293,49.926,49.8117,49.9172,54600.0
2014-05-01 10:05:00,56.78,56.81,56.72,56.79,49200.0,49.9172,49.9436,49.8645,49.926,49200.0
2014-05-01 10:10:00,56.79,56.9,56.77,56.78,29100.0,49.926,50.0227,49.9084,49.9172,29100.0
2014-05-01 10:15:00,56.77,56.77,56.64,56.69,16500.0,49.9084,49.9084,49.7941,49.8381,16500.0
2014-05-01 10:20:00,56.69,56.75,56.67,56.68,22600.0,49.8381,49.8908,49.8205,49.8293,22600.0
2014-05-01 10:25:00,56.69,56.76,56.65,56.71,16700.0,49.8381,49.8996,49.8029,49.8557,16700.0
2014-05-01 10:30:00,56.72,56.76,56.69,56.75,14700.0,49.8645,49.8996,49.8381,49.8908,14700.0
2014-05-01 10:35:00,56.75,56.81,56.73,56.73,17200.0,49.8908,49.9436,49.8733,49.8733,17200.0
2014-05-01 10:40:00,56.74,56.82,56.74,56.77,32200.0,49.8821,49.9524,49.8821,49.9084,32200.0
2014-05-01 10:45:00,56.76,56.78,56.69,56.75,13000.0,49.8996,49.9172,49.8381,49.8908,13000.0
2014-05-01 10:50:00,56.76,56.81,56.75,56.79,8500.0,49.8996,49.9436,49.8908,49.926,8500.0
2014-05-01 10:55:00,56.78,56.85,56.78,56.84,8100.0,49.9172,49.9788,49.9172,49.97,8100.0
2014-05-01 11:00:00,56.85,56.86,56.81,56.85,12900.0,49.9788,49.9875,49.9436,49.9788,12900.0
2014-05-01 11:05:00,56.85,56.85,56.81,56.82,8900.0,49.9788,49.9788,49.9436,49.9524,8900.0
2014-05-01 11:10:00,56.82,56.88,56.81,56.84,12000.0,49.9524,50.0051,49.9436,49.97,12000.0
2014-05-01 11:15:00,56.84,56.86,56.83,56.85,6700.0,49.97,49.9875,49.9612,49.9788,6700.0
2014-05-01 11:20:00,56.85,56.9,56.84,56.88,12600.0,49.9788,50.0227,49.97,50.0051,12600.0
2014-05-01 11:25:00,56.88,56.91,56.88,56.9,25100.0,50.0051,50.0315,50.0051,50.0227,25100.0
2014-05-01 11:30:00,56.9,57.01,56.89,56.96,31100.0,50.0227,50.1194,50.0139,50.0755,31100.0
2014-05-01 11:35:00,56.96,56.98,56.92,56.92,15800.0,50.0755,50.093,50.0403,50.0403,15800.0
2014-05-01 11:40:00,56.92,56.92,56.86,56.89,11900.0,50.0403,50.0403,49.9875,50.0139,11900.0
2014-05-01 11:45:00,56.88,56.88,56.85,56.87,6200.0,50.0051,50.0051,49.9788,49.9963,6200.0
2014-05-01 11:50:00,56.86,56.86,56.82,56.84,10800.0,49.9875,49.9875,49.9524,49.97,10800.0
2014-05-01 11:55:00,56.82,56.84,56.75,56.77,14000.0,49.9524,49.97,49.8908,49.9084,14000.0
2014-05-01 12:00:00,56.77,56.83,56.76,56.83,14700.0,49.9084,49.9612,49.8996,49.9612,14700.0
2014-05-01 12:05:00,56.83,56.83,56.77,56.81,17300.0,49.9612,49.9612,49.9084,49.9436,17300.0
2014-05-01 12:10:00,56.82,56.86,56.79,56.85,11300.0,49.9524,49.9875,49.926,49.9788,11300.0
2014-05-01 12:15:00,56.84,56.94,56.83,56.93,15900.0,49.97,50.0579,49.9612,50.0491,15900.0
2014-05-01 12:20:00,56.94,56.94,56.86,56.87,14100.0,50.0579,50.0579,49.9875,49.9963,14100.0
2014-05-01 12:25:00,56.87,56.89,56.85,56.87,14900.0,49.9963,50.0139,49.9788,49.9963,14900.0
2014-05-01 12:30:00,56.87,56.87,56.83,56.86,11300.0,49.9963,49.9963,49.9612,49.9875,11300.0
2014-05-01 12:35:00,56.86,56.88,56.76,56.77,10000.0,49.9875,50.0051,49.8996,49.9084,10000.0
2014-05-01 12:40:00,56.75,56.78,56.7,56.72,10600.0,49.8908,49.9172,49.8469,49.8645,10600.0
2014-05-01 12:45:00,56.71,56.71,56.64,56.68,9200.0,49.8557,49.8557,49.7941,49.8293,9200.0
2014-05-01 12:50:00,56.68,56.71,56.66,56.68,7900.0,49.8293,49.8557,49.8117,49.8293,7900.0
2014-05-01 12:55:00,56.68,56.69,56.65,56.66,8500.0,49.8293,49.8381,49.8029,49.8117,8500.0
2014-05-01 13:00:00,56.66,56.7,56.64,56.65,12200.0,49.8117,49.8469,49.7941,49.8029,12200.0
2014-05-01 13:05:00,56.65,56.7,56.64,56.7,9900.0,49.8029,49.8469,49.7941,49.8469,9900.0
2014-05-01 13:10:00,56.7,56.7,56.64,56.67,11100.0,49.8469,49.8469,49.7941,49.8205,11100.0
2014-05-01 13:15:00,56.66,56.7,56.63,56.69,11100.0,49.8117,49.8469,49.7853,49.8381,11100.0
2014-05-01 13:20:00,56.68,56.69,56.63,56.65,6700.0,49.8293,49.8381,49.7853,49.8029,6700.0
2014-05-01 13:25:00,56.65,56.69,56.63,56.68,7300.0,49.8029,49.8381,49.7853,49.8293,7300.0
2014-05-01 13:30:00,56.68,56.68,56.62,56.66,11800.0,49.8293,49.8293,49.7766,49.8117,11800.0
2014-05-01 13:35:00,56.66,56.69,56.63,56.69,8300.0,49.8117,49.8381,49.7853,49.8381,8300.0
2014-05-01 13:40:00,56.7,56.7,56.62,56.62,11000.0,49.8469,49.8469,49.7766,49.7766,11000.0
2014-05-01 13:45:00,56.63,56.65,56.59,56.6,10800.0,49.7853,49.8029,49.7502,49.759,10800.0
2014-05-01 13:50:00,56.6,56.6,56.53,56.59,19600.0,49.759,49.759,49.6974,49.7502,19600.0
2014-05-01 13:55:00,56.59,56.59,56.5,56.54,14100.0,49.7502,49.7502,49.6711,49.7062,14100.0
2014-05-01 14:00:00,56.55,56.59,56.54,56.58,15400.0,49.715,49.7502,49.7062,49.7414,15400.0
2014-05-01 14:05:00,56.56,56.58,56.54,56.56,11200.0,49.7238,49.7414,49.7062,49.7238,11200.0
2014-05-01 14:10:00,56.57,56.63,56.56,56.61,18200.0,49.7326,49.7853,49.7238,49.7678,18200.0
2014-05-01 14:15:00,56.61,56.66,56.57,56.59,52300.0,49.7678,49.8117,49.7326,49.7502,52300.0
2014-05-01 14:20:00,56.59,56.7,56.59,56.65,19200.0,49.7502,49.8469,49.7502,49.8029,19200.0
2014-05-01 14:25:00,56.65,56.7,56.64,56.69,11500.0,49.8029,49.8469,49.7941,49.8381,11500.0
2014-05-01 14:30:00,56.69,56.69,56.63,56.63,14200.0,49.8381,49.8381,49.7853,49.7853,14200.0
2014-05-01 14:35:00,56.64,56.64,56.56,56.58,11600.0,49.7941,49.7941,49.7238,49.7414,11600.0
2014-05-01 14:40:00,56.56,56.59,56.52,56.54,12700.0,49.7238,49.7502,49.6886,49.7062,12700.0
2014-05-01 14:45:00,56.54,56.58,56.51,56.56,21100.0,49.7062,49.7414,49.6799,49.7238,21100.0
2014-05-01 14:50:00,56.57,56.59,56.53,56.55,13900.0,49.7326,49.7502,49.6974,49.715,13900.0
2014-05-01 14:55:00,56.55,56.57,56.51,56.55,10300.0,49.715,49.7326,49.6799,49.715,10300.0
2014-05-01 15:00:00,56.55,56.57,56.51,56.51,12800.0,49.715,49.7326,49.6799,49.6799,12800.0
2014-05-01 15:05:00,56.52,56.55,56.5,56.52,25300.0,49.6886,49.715,49.6711,49.6886,25300.0
2014-05-01 15:10:00,56.52,56.58,56.47,56.56,19900.0,49.6886,49.7414,49.6447,49.7238,19900.0
2014-05-01 15:15:00,56.56,56.59,56.5,56.56,25000.0,49.7238,49.7502,49.6711,49.7238,25000.0
2014-05-01 15:20:00,56.56,56.59,56.52,56.55,19600.0,49.7238,49.7502,49.6886,49.715,19600.0
2014-05-01 15:25:00,56.54,56.57,56.52,56.53,10600.0,49.7062,49.7326,49.6886,49.6974,10600.0
2014-05-01 15:30:00,56.53,56.54,56.48,56.5,32400.0,49.6974,49.7062,49.6535,49.6711,32400.0
2014-05-01 15:35:00,56.5,56.52,56.48,56.5,24800.0,49.6711,49.6886,49.6535,49.6711,24800.0
2014-05-01 15:40:00,56.5,56.51,56.48,56.5,24900.0,49.6711,49.6799,49.6535,49.6711,24900.0
2014-05-01 15:45:00,56.49,56.55,56.49,56.54,52200.0,49.6623,49.715,49.6623,49.7062,52200.0
2014-05-01 15:50:00,56.55,56.64,56.54,56.64,69300.0,49.715,49.7941,49.7062,49.7941,69300.0
2014-05-01 15:55:00,56.64,56.66,56.6,56.64,102100.0,49.7941,49.8117,49.759,49.7941,102100.0
2014-05-02 09:30:00,56.76,56.87,56.61,56.74,25400.0,49.8996,49.9963,49.7678,49.8821,25400.0
2014-05-02 09:35:00,56.71,56.94,56.71,56.92,14700.0,49.8557,50.0579,49.8557,50.0403,14700.0
2014-05-02 09:40:00,56.96,57.04,56.94,57.03,56200.0,50.0755,50.1458,50.0579,50.137,56200.0
2014-05-02 09:45:00,57.02,57.18,57.02,57.09,23900.0,50.1282,50.2689,50.1282,50.1897,23900.0
2014-05-02 09:50:00,57.04,57.2,57.01,57.2,9800.0,50.1458,50.2865,50.1194,50.2865,9800.0
2014-05-02 09:55:00,57.17,57.2,57.13,57.13,9800.0,50.2601,50.2865,50.2249,50.2249,9800.0
2014-05-02 10:00:00,57.17,57.17,57.07,57.14,9900.0,50.2601,50.2601,50.1722,50.2337,9900.0
2014-05-02 10:05:00,57.13,57.29,57.13,57.24,6900.0,50.2249,50.3656,50.2249,50.3216,6900.0
2014-05-02 10:10:00,57.22,57.34,57.17,57.23,45800.0,50.304,50.4095,50.2601,50.3128,45800.0
2014-05-02 10:15:00,57.22,57.27,57.19,57.22,12200.0,50.304,50.348,50.2777,50.304,12200.0
2014-05-02 10:20:00,57.2,57.24,57.19,57.19,8600.0,50.2865,50.3216,50.2777,50.2777,8600.0
2014-05-02 10:25:00,57.2,57.25,57.13,57.16,8900.0,50.2865,50.3304,50.2249,50.2513,8900.0
2014-05-02 10:30:00,57.15,57.21,57.14,57.18,7200.0,50.2425,50.2952,50.2337,50.2689,7200.0
2014-05-02 10:35:00,57.18,57.2,57.1,57.11,9200.0,50.2689,50.2865,50.1985,50.2073,9200.0
2014-05-02 10:40:00,57.12,57.13,56.91,56.96,27400.0,50.2161,50.2249,50.0315,50.0755,27400.0
2014-05-02 10:45:00,56.95,56.98,56.82,56.82,24300.0,50.0667,50.093,49.9524,49.9524,24300.0
2014-05-02 10:50:00,56.8,56.9,56.79,56.83,13500.0,49.9348,50.0227,49.926,49.9612,13500.0
2014-05-02 10:55:00,56.84,56.87,56.77,56.87,14100.0,49.97,49.9963,49.9084,49.9963,14100.0
2014-05-02 11:00:00,56.84,56.95,56.82,56.94,12800.0,49.97,50.0667,49.9524,50.0579,12800.0
2014-05-02 11:05:00,56.93,56.96,56.87,56.89,8700.0,50.0491,50.0755,49.9963,50.0139,8700.0
2014-05-02 11:10:00,56.87,56.89,56.83,56.83,9500.0,49.9963,50.0139,49.9612,49.9612,9500.0
2014-05-02 11:15:00,56.82,56.89,56.82,56.89,17600.0,49.9524,50.0139,49.9524,50.0139,17600.0
2014-05-02 11:20:00,56.87,56.92,56.84,56.86,13200.0,49.9963,50.0403,49.97,49.9875,13200.0
2014-05-02 11:25:00,56.85,56.87,56.8,56.8,11800.0,49.9788,49.9963,49.9348,49.9348,11800.0
2014-05-02 11:30:00,56.81,56.97,56.81,56.95,15100.0,49.9436,50.0843,49.9436,50.0667,15100.0
2014-05-02 11:35:00,56.95,56.97,56.9,56.91,10500.0,50.0667,50.0843,50.0227,50.0315,10500.0
2014-05-02 11:40:00,56.91,56.91,56.86,56.89,11800.0,50.0315,50.0315,49.9875,50.0139,11800.0
2014-05-02 11:45:00,56.89,57.02,56.89,57.0,10300.0,50.0139,50.1282,50.0139,50.1106,10300.0
2014-05-02 11:50:00,57.0,57.05,57.0,57.05,5200.0,50.1106,50.1546,50.1106,50.1546,5200.0
2014-05-02 11:55:00,57.06,57.16,57.06,57.07,8200.0,50.1634,50.2513,50.1634,50.1722,8200.0
2014-05-02 12:00:00,57.08,57.12,57.02,57.04,39900.0,50.181,50.2161,50.1282,50.1458,39900.0
2014-05-02 12:05:00,57.03,57.08,57.03,57.04,6100.0,50.137,50.181,50.137,50.1458,6100.0
2014-05-02 12:10:00,57.03,57.04,57.01,57.04,4000.0,50.137,50.1458,50.1194,50.1458,4000.0
2014-05-02 12:15:00,57.04,57.05,57.04,57.04,2600.0,50.1458,50.1546,50.1458,50.1458,2600.0
2014-05-02 12:20:00,57.04,57.08,57.02,57.06,7500.0,50.1458,50.181,50.1282,50.1634,7500.0
2014-05-02 12:25:00,57.06,57.06,57.01,57.01,4100.0,50.1634,50.1634,50.1194,50.1194,4100.0
2014-05-02 12:30:00,57.01,57.02,56.97,57.02,7700.0,50.1194,50.1282,50.0843,50.1282,7700.0
2014-05-02 12:35:00,57.02,57.04,56.99,57.02,5300.0,50.1282,50.1458,50.1018,50.1282,5300.0
2014-05-02 12:40:00,57.01,57.01,56.99,56.99,6400.0,50.1194,50.1194,50.1018,50.1018,6400.0
2014-05-02 12:45:00,57.0,57.02,57.0,57.01,4100.0,50.1106,50.1282,50.1106,50.1194,4100.0
2014-05-02 12:50:00,57.03,57.04,56.99,57.03,7100.0,50.137,50.1458,50.1018,50.137,7100.0
2014-05-02 12:55:00,57.02,57.03,56.98,57.0,5500.0,50.1282,50.137,50.093,50.1106,5500.0
2014-05-02 13:00:00,57.0,57.02,56.99,57.01,5400.0,50.1106,50.1282,50.1018,50.1194,5400.0
2014-05-02 13:05:00,57.02,57.03,56.95,56.95,5800.0,50.1282,50.137,50.0667,50.0667,5800.0
2014-05-02 13:10:00,56.95,56.99,56.94,56.99,6600.0,50.0667,50.1018,50.0579,50.1018,6600.0
2014-05-02 13:15:00,56.98,56.99,56.95,56.96,7400.0,50.093,50.1018,50.0667,50.0755,7400.0
2014-05-02 13:20:00,56.94,56.95,56.91,56.95,7200.0,50.0579,50.0667,50.0315,50.0667,7200.0
2014-05-02 13:25:00,56.93,56.97,56.89,56.9,8800.0,50.0491,50.0843,50.0139,50.0227,8800.0
2014-05-02 13:30:00,56.91,56.94,56.85,56.91,33900.0,50.0315,50.0579,49.9788,50.0315,33900.0
2014-05-02 13:35:00,56.91,56.92,56.88,56.9,7500.0,50.0315,50.0403,50.0051,50.0227,7500.0
2014-05-02 13:40:00,56.89,56.92,56.88,56.92,11800.0,50.0139,50.0403,50.0051,50.0403,11800.0
2014-05-02 13:45:00,56.93,56.98,56.91,56.94,15900.0,50.0491,50.093,50.0315,50.0579,15900.0
2014-05-02 13:50:00,56.96,56.97,56.91,56.91,7400.0,50.0755,50.0843,50.0315,50.0315,7400.0
2014-05-02 13:55:00,56.91,56.92,56.89,56.89,16600.0,50.0315,50.0403,50.0139,50.0139,16600.0
2014-05-02 14:00:00,56.88,56.89,56.82,56.86,13300.0,50.0051,50.0139,49.9524,49.9875,13300.0
2014-05-02 14:05:00,56.87,56.88,56.76,56.78,11100.0,49.9963,50.0051,49.8996,49.9172,11100.0
2014-05-02 14:10:00,56.79,56.82,56.77,56.79,11800.0,49.926,49.9524,49.9084,49.926,11800.0
2014-05-02 14:15:00,56.79,56.83,56.75,56.79,7700.0,49.926,49.9612,49.8908,49.926,7700.0
2014-05-02 14:20:00,56.8,56.81,56.74,56.75,11200.0,49.9348,49.9436,49.8821,49.8908,11200.0
2014-05-02 14:25:00,56.74,56.8,56.73,56.75,8300.0,49.8821,49.9348,49.8733,49.8908,8300.0
2014-05-02 14:30:00,56.75,56.8,56.73,56.8,10900.0,49.8908,49.9348,49.8733,49.9348,10900.0
2014-05-02 14:35:00,56.81,56.85,56.8,56.8,8100.0,49.9436,49.9788,49.9348,49.9348,8100.0
2014-05-02 14:40:00,56.79,56.8,56.77,56.78,5400.0,49.926,49.9348,49.9084,49.9172,5400.0
2014-05-02 14:45:00,56.77,56.81,56.76,56.78,20700.0,49.9084,49.9436,49.8996,49.9172,20700.0
2014-05-02 14:50:00,56.78,56.83,56.78,56.79,13000.0,49.9172,49.9612,49.9172,49.926,13000.0
2014-05-02 14:55:00,56.79,56.84,56.77,56.83,19300.0,49.926,49.97,49.9084,49.9612,19300.0
2014-05-02 15:00:00,56.84,56.87,56.83,56.87,23700.0,49.97,49.9963,49.9612,49.9963,23700.0
2014-05-02 15:05:00,56.88,56.9,56.85,56.9,14900.0,50.0051,50.0227,49.9788,50.0227,14900.0
2014-05-02 15:10:00,56.89,57.02,56.88,56.99,61800.0,50.0139,50.1282,50.0051,50.1018,61800.0
2014-05-02 15:15:00,56.98,57.01,56.96,56.98,16200.0,50.093,50.1194,50.0755,50.093,16200.0
2014-05-02 15:20:00,56.98,56.98,56.92,56.92,20500.0,50.093,50.093,50.0403,50.0403,20500.0
2014-05-02 15:25:00,56.91,56.95,56.9,56.9,20600.0,50.0315,50.0667,50.0227,50.0227,20600.0
2014-05-02 15:30:00,56.9,56.91,56.84,56.84,17900.0,50.0227,50.0315,49.97,49.97,17900.0
2014-05-02 15:35:00,56.84,56.85,56.8,56.84,17800.0,49.97,49.9788,49.9348,49.97,17800.0
2014-05-02 15:40:00,56.84,56.86,56.82,56.84,14900.0,49.97,49.9875,49.9524,49.97,14900.0
2014-05-02 15:45:00,56.84,56.87,56.84,56.85,28200.0,49.97,49.9963,49.97,49.9788,28200.0
2014-05-02 15:50:00,56.86,56.93,56.85,56.88,56500.0,49.9875,50.0491,49.9788,50.0051,56500.0
2014-05-02 15:55:00,56.89,57.01,56.87,57.0,153300.0,50.0139,50.1194,49.9963,50.1106,153300.0
2014-05-05 09:30:00,56.69,56.78,56.56,56.61,27300.0,49.8381,49.9172,49.7238,49.7678,27300.0
2014-05-05 09:35:00,56.56,56.57,56.35,56.51,18100.0,49.7238,49.7326,49.5392,49.6799,18100.0
2014-05-05 09:40:00,56.47,56.51,56.4,56.48,18900.0,49.6447,49.6799,49.5831,49.6535,18900.0
2014-05-05 09:45:00,56.47,56.49,56.37,56.4,25900.0,49.6447,49.6623,49.5568,49.5831,25900.0
2014-05-05 09:50:00,56.39,56.66,56.39,56.62,11900.0,49.5744,49.8117,49.5744,49.7766,11900.0
2014-05-05 09:55:00,56.61,56.61,56.44,56.55,22300.0,49.7678,49.7678,49.6183,49.715,22300.0
2014-05-05 10:00:00,56.54,56.65,56.52,56.63,14200.0,49.7062,49.8029,49.6886,49.7853,14200.0
2014-05-05 10:05:00,56.64,56.64,56.58,56.59,15900.0,49.7941,49.7941,49.7414,49.7502,15900.0
2014-05-05 10:10:00,56.57,56.65,56.57,56.65,11000.0,49.7326,49.8029,49.7326,49.8029,11000.0
2014-05-05 10:15:00,56.66,56.8,56.66,56.77,13000.0,49.8117,49.9348,49.8117,49.9084,13000.0
2014-05-05 10:20:00,56.77,56.81,56.72,56.72,11100.0,49.9084,49.9436,49.8645,49.8645,11100.0
2014-05-05 10:25:00,56.74,56.74,56.64,56.66,6600.0,49.8821,49.8821,49.7941,49.8117,6600.0
2014-05-05 10:30:00,56.65,56.71,56.65,56.7,9100.0,49.8029,49.8557,49.8029,49.8469,9100.0
2014-05-05 10:35:00,56.69,56.79,56.68,56.78,10200.0,49.8381,49.926,49.8293,49.9172,10200.0
2014-05-05 10:40:00,56.79,56.89,56.79,56.84,10300.0,49.926,50.0139,49.926,49.97,10300.0
2014-05-05 10:45:00,56.84,56.86,56.81,56.83,5400.0,49.97,49.9875,49.9436,49.9612,5400.0
2014-05-05 10:50:00,56.83,56.86,56.81,56.83,6200.0,49.9612,49.9875,49.9436,49.9612,6200.0
2014-05-05 10:55:00,56.83,56.83,56.78,56.78,9700.0,49.9612,49.9612,49.9172,49.9172,9700.0
2014-05-05 11:00:00,56.76,56.77,56.74,56.76,7600.0,49.8996,49.9084,49.8821,49.8996,7600.0
2014-05-05 11:05:00,56.76,56.77,56.71,56.71,9800.0,49.8996,49.9084,49.8557,49.8557,9800.0
2014-05-05 11:10:00,56.71,56.75,56.7,56.73,4700.0,49.8557,49.8908,49.8469,49.8733,4700.0
2014-05-05 11:15:00,56.73,56.8,56.73,56.77,7500.0,49.8733,49.9348,49.8733,49.9084,7500.0
2014-05-05 11:20:00,56.76,56.8,56.76,56.76,6300.0,49.8996,49.9348,49.8996,49.8996,6300.0
2014-05-05 11:25:00,56.76,56.78,56.73,56.74,15400.0,49.8996,49.9172,49.8733,49.8821,15400.0
2014-05-05 11:30:00,56.75,56.85,56.75,56.85,10300.0,49.8908,49.9788,49.8908,49.9788,10300.0
2014-05-05 11:35:00,56.85,56.87,56.83,56.85,8700.0,49.9788,49.9963,49.9612,49.9788,8700.0
2014-05-05 11:40:00,56.86,56.94,56.79,56.79,9800.0,49.9875,50.0579,49.926,49.926,9800.0
2014-05-05 11:45:00,56.8,56.84,56.8,56.8,7100.0,49.9348,49.97,49.9348,49.9348,7100.0
2014-05-05 11:50:00,56.81,56.85,56.81,56.85,6500.0,49.9436,49.9788,49.9436,49.9788,6500.0
2014-05-05 11:55:00,56.85,56.85,56.82,56.83,3000.0,49.9788,49.9788,49.9524,49.9612,3000.0
2014-05-05 12:00:00,56.83,56.86,56.79,56.8,7800.0,49.9612,49.9875,49.926,49.9348,7800.0
2014-05-05 12:05:00,56.8,56.82,56.79,56.79,14300.0,49.9348,49.9524,49.926,49.926,14300.0
2014-05-05 12:10:00,56.78,56.81,56.76,56.81,7900.0,49.9172,49.9436,49.8996,49.9436,7900.0
2014-05-05 12:15:00,56.81,56.83,56.81,56.83,6000.0,49.9436,49.9612,49.9436,49.9612,6000.0
2014-05-05 12:20:00,56.84,56.88,56.83,56.88,8000.0,49.97,50.0051,49.9612,50.0051,8000.0
2014-05-05 12:25:00,56.87,56.88,56.85,56.88,6900.0,49.9963,50.0051,49.9788,50.0051,6900.0
2014-05-05 12:30:00,56.88,56.88,56.86,56.86,6700.0,50.0051,50.0051,49.9875,49.9875,6700.0
2014-05-05 12:35:00,56.86,56.88,56.84,56.86,8000.0,49.9875,50.0051,49.97,49.9875,8000.0
2014-05-05 12:40:00,56.87,56.87,56.84,56.85,13100.0,49.9963,49.9963,49.97,49.9788,13100.0
2014-05-05 12:45:00,56.85,56.87,56.84,56.87,14400.0,49.9788,49.9963,49.97,49.9963,14400.0
2014-05-05 12:50:00,56.87,56.87,56.82,56.84,22600.0,49.9963,49.9963,49.9524,49.97,22600.0
2014-05-05 12:55:00,56.84,56.85,56.81,56.82,13700.0,49.97,49.9788,49.9436,49.9524,13700.0
2014-05-05 13:00:00,56.82,56.84,56.82,56.83,8800.0,49.9524,49.97,49.9524,49.9612,8800.0
2014-05-05 13:05:00,56.84,56.88,56.84,56.88,10700.0,49.97,50.0051,49.97,50.0051,10700.0
2014-05-05 13:10:00,56.88,56.88,56.86,56.86,9600.0,50.0051,50.0051,49.9875,49.9875,9600.0
2014-05-05 13:15:00,56.85,56.91,56.83,56.9,14900.0,49.9788,50.0315,49.9612,50.0227,14900.0
2014-05-05 13:20:00,56.9,56.92,56.88,56.91,12700.0,50.0227,50.0403,50.0051,50.0315,12700.0
2014-05-05 13:25:00,56.91,56.93,56.88,56.88,17700.0,50.0315,50.0491,50.0051,50.0051,17700.0
2014-05-05 13:30:00,56.88,56.89,56.86,56.88,9600.0,50.0051,50.0139,49.9875,50.0051,9600.0
2014-05-05 13:35:00,56.88,56.88,56.81,56.82,7900.0,50.0051,50.0051,49.9436,49.9524,7900.0
2014-05-05 13:40:00,56.81,56.87,56.8,56.86,18300.0,49.9436,49.9963,49.9348,49.9875,18300.0
2014-05-05 13:45:00,56.87,56.88,56.85,56.87,9300.0,49.9963,50.0051,49.9788,49.9963,9300.0
2014-05-05 13:50:00,56.87,56.87,56.85,56.85,7800.0,49.9963,49.9963,49.9788,49.9788,7800.0
2014-05-05 13:55:00,56.85,56.85,56.83,56.83,4600.0,49.9788,49.9788,49.9612,49.9612,4600.0
2014-05-05 14:00:00,56.84,56.89,56.84,56.85,15300.0,49.97,50.0139,49.97,49.9788,15300.0
2014-05-05 14:05:00,56.85,56.93,56.85,56.93,24000.0,49.9788,50.0491,49.9788,50.0491,24000.0
2014-05-05 14:10:00,56.94,57.01,56.91,56.93,45700.0,50.0579,50.1194,50.0315,50.0491,45700.0
2014-05-05 14:15:00,56.92,56.92,56.88,56.91,10100.0,50.0403,50.0403,50.0051,50.0315,10100.0
2014-05-05 14:20:00,56.91,56.98,56.91,56.98,13600.0,50.0315,50.093,50.0315,50.093,13600.0
2014-05-05 14:25:00,56.98,56.98,56.96,56.96,10500.0,50.093,50.093,50.0755,50.0755,10500.0
2014-05-05 14:30:00,56.97,56.97,56.94,56.95,7600.0,50.0843,50.0843,50.0579,50.0667,7600.0
2014-05-05 14:35:00,56.95,56.95,56.9,56.92,24400.0,50.0667,50.0667,50.0227,50.0403,24400.0
2014-05-05 14:40:00,56.91,56.95,56.91,56.94,11900.0,50.0315,50.0667,50.0315,50.0579,11900.0
2014-05-05 14:45:00,56.95,56.97,56.92,56.97,33000.0,50.0667,50.0843,50.0403,50.0843,33000.0
2014-05-05 14:50:00,56.97,56.99,56.93,56.93,13700.0,50.0843,50.1018,50.0491,50.0491,13700.0
2014-05-05 14:55:00,56.94,56.95,56.91,56.93,14000.0,50.0579,50.0667,50.0315,50.0491,14000.0
2014-05-05 15:00:00,56.93,56.93,56.9,56.9,9600.0,50.0491,50.0491,50.0227,50.0227,9600.0
2014-05-05 15:05:00,56.91,56.91,56.89,56.89,5500.0,50.0315,50.0315,50.0139,50.0139,5500.0
2014-05-05 15:10:00,56.89,56.9,56.87,56.87,12800.0,50.0139,50.0227,49.9963,49.9963,12800.0
2014-05-05 15:15:00,56.88,56.88,56.86,56.86,16200.0,50.0051,50.0051,49.9875,49.9875,16200.0
2014-05-05 15:20:00,56.86,56.89,56.85,56.85,13700.0,49.9875,50.0139,49.9788,49.9788,13700.0
2014-05-05 15:25:00,56.86,56.89,56.85,56.89,16900.0,49.9875,50.0139,49.9788,50.0139,16900.0
2014-05-05 15:30:00,56.89,56.89,56.87,56.88,18300.0,50.0139,50.0139,49.9963,50.0051,18300.0
2014-05-05 15:35:00,56.88,56.88,56.86,56.86,20400.0,50.0051,50.0051,49.9875,49.9875,20400.0
2014-05-05 15:40:00,56.87,56.9,56.86,56.89,92300.0,49.9963,50.0227,49.9875,50.0139,92300.0
2014-05-05 15:45:00,56.89,56.94,56.87,56.88,95600.0,50.0139,50.0579,49.9963,50.0051,95600.0
2014-05-05 15:50:00,56.89,56.91,56.86,56.9,118000.0,50.0139,50.0315,49.9875,50.0227,118000.0
2014-05-05 15:55:00,56.9,56.91,56.87,56.89,96100.0,50.0227,50.0315,49.9963,50.0139,96100.0
2014-05-06 09:30:00,56.79,56.95,56.67,56.87,65200.0,49.926,50.0667,49.8205,49.9963,65200.0
2014-05-06 09:35:00,56.85,57.05,56.83,57.02,99400.0,49.9788,50.1546,49.9612,50.1282,99400.0
2014-05-06 09:40:00,57.02,57.07,56.97,56.99,37800.0,50.1282,50.1722,50.0843,50.1018,37800.0
2014-05-06 09:45:00,57.0,57.45,56.99,57.4,87400.0,50.1106,50.5062,50.1018,50.4623,87400.0
2014-05-06 09:50:00,57.39,57.39,57.09,57.18,30700.0,50.4535,50.4535,50.1897,50.2689,30700.0
2014-05-06 09:55:00,57.18,57.26,57.17,57.2,32000.0,50.2689,50.3392,50.2601,50.2865,32000.0
2014-05-06 10:00:00,57.19,57.19,57.02,57.03,32700.0,50.2777,50.2777,50.1282,50.137,32700.0
2014-05-06 10:05:00,57.02,57.06,56.97,56.97,28900.0,50.1282,50.1634,50.0843,50.0843,28900.0
2014-05-06 10:10:00,56.97,57.2,56.97,57.09,151200.0,50.0843,50.2865,50.0843,50.1897,151200.0
2014-05-06 10:15:00,57.09,57.11,57.08,57.1,21100.0,50.1897,50.2073,50.181,50.1985,21100.0
2014-05-06 10:20:00,57.09,57.12,57.08,57.08,19200.0,50.1897,50.2161,50.181,50.181,19200.0
2014-05-06 10:25:00,57.07,57.07,57.0,57.05,9300.0,50.1722,50.1722,50.1106,50.1546,9300.0
2014-05-06 10:30:00,57.04,57.08,57.04,57.07,12700.0,50.1458,50.181,50.1458,50.1722,12700.0
2014-05-06 10:35:00,57.06,57.07,57.04,57.04,10600.0,50.1634,50.1722,50.1458,50.1458,10600.0
2014-05-06 10:40:00,57.04,57.09,57.02,57.09,15700.0,50.1458,50.1897,50.1282,50.1897,15700.0
2014-05-06 10:45:00,57.08,57.08,57.03,57.03,13400.0,50.181,50.181,50.137,50.137,13400.0
2014-05-06 10:50:00,57.02,57.04,56.99,57.02,31000.0,50.1282,50.1458,50.1018,50.1282,31000.0
2014-05-06 10:55:00,57.03,57.04,57.01,57.03,15500.0,50.137,50.1458,50.1194,50.137,15500.0
2014-05-06 11:00:00,57.04,57.04,56.95,56.98,19900.0,50.1458,50.1458,50.0667,50.093,19900.0
2014-05-06 11:05:00,56.98,57.02,56.96,56.98,19700.0,50.093,50.1282,50.0755,50.093,19700.0
2014-05-06 11:10:00,56.99,57.01,56.95,57.0,23200.0,50.1018,50.1194,50.0667,50.1106,23200.0
2014-05-06 11:15:00,57.0,57.02,57.0,57.0,15000.0,50.1106,50.1282,50.1106,50.1106,15000.0
2014-05-06 11:20:00,57.0,57.02,56.97,57.01,22000.0,50.1106,50.1282,50.0843,50.1194,22000.0
2014-05-06 11:25:00,57.01,57.01,56.9,56.95,25600.0,50.1194,50.1194,50.0227,50.0667,25600.0
2014-05-06 11:30:00,56.95,57.0,56.94,56.98,31100.0,50.0667,50.1106,50.0579,50.093,31100.0
2014-05-06 11:35:00,56.98,57.02,56.97,57.02,30600.0,50.093,50.1282,50.0843,50.1282,30600.0
2014-05-06 11:40:00,57.02,57.03,56.99,56.99,17500.0,50.1282,50.137,50.1018,50.1018,17500.0
2014-05-06 11:45:00,56.99,57.02,56.99,56.99,17900.0,50.1018,50.1282,50.1018,50.1018,17900.0
2014-05-06 11:50:00,57.0,57.01,56.96,56.96,15200.0,50.1106,50.1194,50.0755,50.0755,15200.0
2014-05-06 11:55:00,56.96,56.96,56.89,56.91,11000.0,50.0755,50.0755,50.0139,50.0315,11000.0
2014-05-06 12:00:00,56.9,56.91,56.9,56.9,14600.0,50.0227,50.0315,50.0227,50.0227,14600.0
2014-05-06 12:05:00,56.89,56.91,56.84,56.88,16100.0,50.0139,50.0315,49.97,50.0051,16100.0
2014-05-06 12:10:00,56.88,56.93,56.88,56.92,5000.0,50.0051,50.0491,50.0051,50.0403,5000.0
2014-05-06 12:15:00,56.92,56.92,56.88,56.89,13400.0,50.0403,50.0403,50.0051,50.0139,13400.0
2014-05-06 12:20:00,56.9,56.94,56.88,56.94,12100.0,50.0227,50.0579,50.0051,50.0579,12100.0
2014-05-06 12:25:00,56.93,56.96,56.93,56.94,8900.0,50.0491,50.0755,50.0491,50.0579,8900.0
2014-05-06 12:30:00,56.92,56.95,56.92,56.94,10800.0,50.0403,50.0667,50.0403,50.0579,10800.0
2014-05-06 12:35:00,56.93,56.95,56.9,56.9,26900.0,50.0491,50.0667,50.0227,50.0227,26900.0
2014-05-06 12:40:00,56.9,56.91,56.87,56.87,8700.0,50.0227,50.0315,49.9963,49.9963,8700.0
2014-05-06 12:45:00,56.87,56.88,56.84,56.84,8100.0,49.9963,50.0051,49.97,49.97,8100.0
2014-05-06 12:50:00,56.84,56.86,56.84,56.84,10600.0,49.97,49.9875,49.97,49.97,10600.0
2014-05-06 12:55:00,56.85,56.85,56.84,56.84,4900.0,49.9788,49.9788,49.97,49.97,4900.0
2014-05-06 13:00:00,56.84,56.86,56.83,56.84,12800.0,49.97,49.9875,49.9612,49.97,12800.0
2014-05-06 13:05:00,56.85,56.85,56.8,56.82,14900.0,49.9788,49.9788,49.9348,49.9524,14900.0
2014-05-06 13:10:00,56.8,56.81,56.77,56.77,19600.0,49.9348,49.9436,49.9084,49.9084,19600.0
2014-05-06 13:15:00,56.77,56.79,56.74,56.74,22000.0,49.9084,49.926,49.8821,49.8821,22000.0
2014-05-06 13:20:00,56.74,56.76,56.69,56.69,28700.0,49.8821,49.8996,49.8381,49.8381,28700.0
2014-05-06 13:25:00,56.69,56.75,56.64,56.73,18700.0,49.8381,49.8908,49.7941,49.8733,18700.0
2014-05-06 13:30:00,56.72,56.73,56.61,56.63,27300.0,49.8645,49.8733,49.7678,49.7853,27300.0
2014-05-06 13:35:00,56.62,56.63,56.49,56.5,33300.0,49.7766,49.7853,49.6623,49.6711,33300.0
2014-05-06 13:40:00,56.5,56.6,56.5,56.55,30600.0,49.6711,49.759,49.6711,49.715,30600.0
2014-05-06 13:45:00,56.54,56.58,56.54,56.56,26300.0,49.7062,49.7414,49.7062,49.7238,26300.0
2014-05-06 13:50:00,56.57,56.62,56.57,56.6,18600.0,49.7326,49.7766,49.7326,49.759,18600.0
2014-05-06 13:55:00,56.6,56.6,56.54,56.54,18600.0,49.759,49.759,49.7062,49.7062,18600.0
2014-05-06 14:00:00,56.54,56.54,56.46,56.48,18500.0,49.7062,49.7062,49.6359,49.6535,18500.0
2014-05-06 14:05:00,56.48,56.49,56.4,56.48,31000.0,49.6535,49.6623,49.5831,49.6535,31000.0
2014-05-06 14:10:00,56.49,56.55,56.46,56.54,18300.0,49.6623,49.715,49.6359,49.7062,18300.0
2014-05-06 14:15:00,56.55,56.58,56.52,56.57,12900.0,49.715,49.7414,49.6886,49.7326,12900.0
2014-05-06 14:20:00,56.55,56.55,56.47,56.48,22600.0,49.715,49.715,49.6447,49.6535,22600.0
2014-05-06 14:25:00,56.48,56.52,56.47,56.51,9400.0,49.6535,49.6886,49.6447,49.6799,9400.0
2014-05-06 14:30:00,56.51,56.52,56.45,56.49,13400.0,49.6799,49.6886,49.6271,49.6623,13400.0
2014-05-06 14:35:00,56.5,56.54,56.47,56.52,14500.0,49.6711,49.7062,49.6447,49.6886,14500.0
2014-05-06 14:40:00,56.52,56.52,56.49,56.51,11200.0,49.6886,49.6886,49.6623,49.6799,11200.0
2014-05-06 14:45:00,56.51,56.53,56.49,56.53,15600.0,49.6799,49.6974,49.6623,49.6974,15600.0
2014-05-06 14:50:00,56.53,56.53,56.5,56.53,14800.0,49.6974,49.6974,49.6711,49.6974,14800.0
2014-05-06 14:55:00,56.53,56.54,56.5,56.51,20500.0,49.6974,49.7062,49.6711,49.6799,20500.0
2014-05-06 15:00:00,56.51,56.52,56.47,56.52,40800.0,49.6799,49.6886,49.6447,49.6886,40800.0
2014-05-06 15:05:00,56.51,56.57,56.48,56.57,67600.0,49.6799,49.7326,49.6535,49.7326,67600.0
2014-05-06 15:10:00,56.58,56.62,56.55,56.56,26800.0,49.7414,49.7766,49.715,49.7238,26800.0
2014-05-06 15:15:00,56.57,56.6,56.56,56.57,16000.0,49.7326,49.759,49.7238,49.7326,16000.0
2014-05-06 15:20:00,56.57,56.6,56.55,56.55,19300.0,49.7326,49.759,49.715,49.715,19300.0
2014-05-06 15:25:00,56.55,56.55,56.52,56.53,22100.0,49.715,49.715,49.6886,49.6974,22100.0
2014-05-06 15:30:00,56.53,56.65,56.52,56.64,68200.0,49.6974,49.8029,49.6886,49.7941,68200.0
2014-05-06 15:35:00,56.64,56.76,56.64,56.75,55700.0,49.7941,49.8996,49.7941,49.8908,55700.0
2014-05-06 15:40:00,56.75,56.8,56.71,56.74,125400.0,49.8908,49.9348,49.8557,49.8821,125400.0
2014-05-06 15:45:00,56.73,56.74,56.71,56.73,85200.0,49.8733,49.8821,49.8557,49.8733,85200.0
2014-05-06 15:50:00,56.72,56.72,56.66,56.69,145500.0,49.8645,49.8645,49.8117,49.8381,145500.0
2014-05-06 15:55:00,56.68,56.97,56.68,56.96,557800.0,49.8293,50.0843,49.8293,50.0755,557800.0
2014-05-07 09:30:00,56.93,57.0,56.76,56.88,36100.0,50.0491,50.1106,49.8996,50.0051,36100.0
2014-05-07 09:35:00,56.92,57.0,56.82,56.85,19500.0,50.0403,50.1106,49.9524,49.9788,19500.0
2014-05-07 09:40:00,56.85,56.99,56.79,56.99,42200.0,49.9788,50.1018,49.926,50.1018,42200.0
2014-05-07 09:45:00,56.98,57.09,56.88,57.06,42700.0,50.093,50.1897,50.0051,50.1634,42700.0
2014-05-07 09:50:00,57.06,57.07,56.74,56.77,134100.0,50.1634,50.1722,49.8821,49.9084,134100.0
2014-05-07 09:55:00,56.76,56.86,56.71,56.76,47300.0,49.8996,49.9875,49.8557,49.8996,47300.0
2014-05-07 10:00:00,56.74,56.87,56.71,56.83,32600.0,49.8821,49.9963,49.8557,49.9612,32600.0
2014-05-07 10:05:00,56.8,56.81,56.5,56.55,41000.0,49.9348,49.9436,49.6711,49.715,41000.0
2014-05-07 10:10:00,56.55,56.57,56.48,56.52,48500.0,49.715,49.7326,49.6535,49.6886,48500.0
2014-05-07 10:15:00,56.53,56.59,56.48,56.54,49100.0,49.6974,49.7502,49.6535,49.7062,49100.0
2014-05-07 10:20:00,56.55,56.59,56.51,56.59,53500.0,49.715,49.7502,49.6799,49.7502,53500.0
2014-05-07 10:25:00,56.58,56.69,56.55,56.67,76800.0,49.7414,49.8381,49.715,49.8205,76800.0
2014-05-07 10:30:00,56.67,56.72,56.61,56.67,70700.0,49.8205,49.8645,49.7678,49.8205,70700.0
2014-05-07 10:35:00,56.68,56.79,56.62,56.73,46400.0,49.8293,49.926,49.7766,49.8733,46400.0
2014-05-07 10:40:00,56.74,56.8,56.69,56.8,52300.0,49.8821,49.9348,49.8381,49.9348,52300.0
2014-05-07 10:45:00,56.8,56.87,56.8,56.87,37100.0,49.9348,49.9963,49.9348,49.9963,37100.0
2014-05-07 10:50:00,56.86,56.9,56.82,56.83,32300.0,49.9875,50.0227,49.9524,49.9612,32300.0
2014-05-07 10:55:00,56.83,56.9,56.8,56.84,38700.0,49.9612,50.0227,49.9348,49.97,38700.0
2014-05-07 11:00:00,56.85,56.86,56.62,56.65,82600.0,49.9788,49.9875,49.7766,49.8029,82600.0
2014-05-07 11:05:00,56.64,56.65,56.58,56.64,53900.0,49.7941,49.8029,49.7414,49.7941,53900.0
2014-05-07 11:10:00,56.64,56.69,56.6,56.69,29800.0,49.7941,49.8381,49.759,49.8381,29800.0
2014-05-07 11:15:00,56.69,56.7,56.58,56.62,31600.0,49.8381,49.8469,49.7414,49.7766,31600.0
2014-05-07 11:20:00,56.61,56.62,56.54,56.57,24400.0,49.7678,49.7766,49.7062,49.7326,24400.0
2014-05-07 11:25:00,56.56,56.57,56.52,56.56,25600.0,49.7238,49.7326,49.6886,49.7238,25600.0
2014-05-07 11:30:00,56.56,56.66,56.53,56.63,37000.0,49.7238,49.8117,49.6974,49.7853,37000.0
2014-05-07 11:35:00,56.62,56.67,56.59,56.66,25400.0,49.7766,49.8205,49.7502,49.8117,25400.0
2014-05-07 11:40:00,56.65,56.72,56.65,56.7,29800.0,49.8029,49.8645,49.8029,49.8469,29800.0
2014-05-07 11:45:00,56.71,56.71,56.65,56.65,51600.0,49.8557,49.8557,49.8029,49.8029,51600.0
2014-05-07 11:50:00,56.65,56.69,56.63,56.68,24400.0,49.8029,49.8381,49.7853,49.8293,24400.0
2014-05-07 11:55:00,56.68,56.72,56.65,56.66,26700.0,49.8293,49.8645,49.8029,49.8117,26700.0
2014-05-07 12:00:00,56.66,56.66,56.51,56.51,26800.0,49.8117,49.8117,49.6799,49.6799,26800.0
2014-05-07 12:05:00,56.52,56.54,56.45,56.52,50700.0,49.6886,49.7062,49.6271,49.6886,50700.0
2014-05-07 12:10:00,56.52,56.64,56.52,56.62,18300.0,49.6886,49.7941,49.6886,49.7766,18300.0
2014-05-07 12:15:00,56.62,56.74,56.62,56.7,19500.0,49.7766,49.8821,49.7766,49.8469,19500.0
2014-05-07 12:20:00,56.7,56.71,56.63,56.63,15000.0,49.8469,49.8557,49.7853,49.7853,15000.0
2014-05-07 12:25:00,56.64,56.64,56.55,56.55,19600.0,49.7941,49.7941,49.715,49.715,19600.0
2014-05-07 12:30:00,56.56,56.59,56.54,56.56,23600.0,49.7238,49.7502,49.7062,49.7238,23600.0
2014-05-07 12:35:00,56.56,56.6,56.54,56.57,20500.0,49.7238,49.759,49.7062,49.7326,20500.0
2014-05-07 12:40:00,56.57,56.59,56.53,56.53,25900.0,49.7326,49.7502,49.6974,49.6974,25900.0
2014-05-07 12:45:00,56.54,56.58,56.48,56.48,34400.0,49.7062,49.7414,49.6535,49.6535,34400.0
2014-05-07 12:50:00,56.48,56.52,56.45,56.46,24200.0,49.6535,49.6886,49.6271,49.6359,24200.0
2014-05-07 12:55:00,56.46,56.48,56.43,56.46,14000.0,49.6359,49.6535,49.6095,49.6359,14000.0
2014-05-07 13:00:00,56.45,56.47,56.42,56.47,37200.0,49.6271,49.6447,49.6007,49.6447,37200.0
2014-05-07 13:05:00,56.47,56.49,56.37,56.39,42100.0,49.6447,49.6623,49.5568,49.5744,42100.0
2014-05-07 13:10:00,56.38,56.47,56.35,56.46,52200.0,49.5656,49.6447,49.5392,49.6359,52200.0
2014-05-07 13:15:00,56.45,56.52,56.44,56.52,29900.0,49.6271,49.6886,49.6183,49.6886,29900.0
2014-05-07 13:20:00,56.52,56.52,56.48,56.52,49900.0,49.6886,49.6886,49.6535,49.6886,49900.0
2014-05-07 13:25:00,56.53,56.53,56.48,56.5,44600.0,49.6974,49.6974,49.6535,49.6711,44600.0
2014-05-07 13:30:00,56.51,56.59,56.5,56.58,21900.0,49.6799,49.7502,49.6711,49.7414,21900.0
2014-05-07 13:35:00,56.58,56.59,56.5,56.5,30200.0,49.7414,49.7502,49.6711,49.6711,30200.0
2014-05-07 13:40:00,56.5,56.59,56.48,56.59,34000.0,49.6711,49.7502,49.6535,49.7502,34000.0
2014-05-07 13:45:00,56.57,56.58,56.48,56.49,31100.0,49.7326,49.7414,49.6535,49.6623,31100.0
2014-05-07 13:50:00,56.48,56.53,56.45,56.48,19100.0,49.6535,49.6974,49.6271,49.6535,19100.0
2014-05-07 13:55:00,56.48,56.49,56.34,56.34,28800.0,49.6535,49.6623,49.5304,49.5304,28800.0
2014-05-07 14:00:00,56.34,56.38,56.31,56.34,22300.0,49.5304,49.5656,49.504,49.5304,22300.0
2014-05-07 14:05:00,56.34,56.51,56.34,56.48,17900.0,49.5304,49.6799,49.5304,49.6535,17900.0
2014-05-07 14:10:00,56.48,56.49,56.43,56.49,18100.0,49.6535,49.6623,49.6095,49.6623,18100.0
2014-05-07 14:15:00,56.49,56.6,56.49,56.59,17200.0,49.6623,49.759,49.6623,49.7502,17200.0
2014-05-07 14:20:00,56.58,56.58,56.47,56.48,20400.0,49.7414,49.7414,49.6447,49.6535,20400.0
2014-05-07 14:25:00,56.48,56.56,56.46,56.54,25500.0,49.6535,49.7238,49.6359,49.7062,25500.0
2014-05-07 14:30:00,56.54,56.55,56.51,56.51,17700.0,49.7062,49.715,49.6799,49.6799,17700.0
2014-05-07 14:35:00,56.51,56.54,56.48,56.51,16900.0,49.6799,49.7062,49.6535,49.6799,16900.0
2014-05-07 14:40:00,56.51,56.52,56.45,56.52,42600.0,49.6799,49.6886,49.6271,49.6886,42600.0
2014-05-07 14:45:00,56.51,56.52,56.42,56.44,26200.0,49.6799,49.6886,49.6007,49.6183,26200.0
2014-05-07 14:50:00,56.44,56.45,56.39,56.41,20600.0,49.6183,49.6271,49.5744,49.5919,20600.0
2014-05-07 14:55:00,56.41,56.5,56.41,56.5,25400.0,49.5919,49.6711,49.5919,49.6711,25400.0
2014-05-07 15:00:00,56.5,56.5,56.4,56.43,31700.0,49.6711,49.6711,49.5831,49.6095,31700.0
2014-05-07 15:05:00,56.43,56.5,56.43,56.5,28800.0,49.6095,49.6711,49.6095,49.6711,28800.0
2014-05-07 15:10:00,56.5,56.51,56.47,56.49,33600.0,49.6711,49.6799,49.6447,49.6623,33600.0
2014-05-07 15:15:00,56.49,56.5,56.47,56.5,26500.0,49.6623,49.6711,49.6447,49.6711,26500.0
2014-05-07 15:20:00,56.5,56.5,56.44,56.49,38400.0,49.6711,49.6711,49.6183,49.6623,38400.0
2014-05-07 15:25:00,56.49,56.53,56.49,56.53,26900.0,49.6623,49.6974,49.6623,49.6974,26900.0
2014-05-07 15:30:00,56.53,56.6,56.52,56.58,68500.0,49.6974,49.759,49.6886,49.7414,68500.0
2014-05-07 15:35:00,56.59,56.59,56.49,56.57,86600.0,49.7502,49.7502,49.6623,49.7326,86600.0
2014-05-07 15:40:00,56.56,56.66,56.54,56.65,54000.0,49.7238,49.8117,49.7062,49.8029,54000.0
2014-05-07 15:45:00,56.66,56.74,56.65,56.7,91800.0,49.8117,49.8821,49.8029,49.8469,91800.0
2014-05-07 15:50:00,56.71,56.82,56.71,56.79,191600.0,49.8557,49.9524,49.8557,49.926,191600.0
2014-05-07 15:55:00,56.8,56.81,56.74,56.75,176600.0,49.9348,49.9436,49.8821,49.8908,176600.0
2014-05-08 09:30:00,56.7,56.83,56.53,56.81,41400.0,49.8469,49.9612,49.6974,49.9436,41400.0
2014-05-08 09:35:00,56.82,56.92,56.78,56.85,47100.0,49.9524,50.0403,49.9172,49.9788,47100.0
2014-05-08 09:40:00,56.82,57.01,56.81,57.01,40700.0,49.9524,50.1194,49.9436,50.1194,40700.0
2014-05-08 09:45:00,57.0,57.15,56.85,56.96,41200.0,50.1106,50.2425,49.9788,50.0755,41200.0
2014-05-08 09:50:00,56.98,57.0,56.71,56.72,69100.0,50.093,50.1106,49.8557,49.8645,69100.0
2014-05-08 09:55:00,56.72,57.01,56.66,56.92,98900.0,49.8645,50.1194,49.8117,50.0403,98900.0
2014-05-08 10:00:00,56.9,57.05,56.9,57.01,66700.0,50.0227,50.1546,50.0227,50.1194,66700.0
2014-05-08 10:05:00,57.03,57.05,56.98,57.04,27000.0,50.137,50.1546,50.093,50.1458,27000.0
2014-05-08 10:10:00,57.04,57.05,56.97,57.01,91200.0,50.1458,50.1546,50.0843,50.1194,91200.0
2014-05-08 10:15:00,57.02,57.03,56.99,57.01,60200.0,50.1282,50.137,50.1018,50.1194,60200.0
2014-05-08 10:20:00,57.01,57.03,56.99,57.0,20500.0,50.1194,50.137,50.1018,50.1106,20500.0
2014-05-08 10:25:00,57.0,57.04,56.99,57.03,31500.0,50.1106,50.1458,50.1018,50.137,31500.0
2014-05-08 10:30:00,57.03,57.06,57.0,57.03,32500.0,50.137,50.1634,50.1106,50.137,32500.0
2014-05-08 10:35:00,57.03,57.05,57.01,57.04,20100.0,50.137,50.1546,50.1194,50.1458,20100.0
2014-05-08 10:40:00,57.04,57.05,57.01,57.04,37000.0,50.1458,50.1546,50.1194,50.1458,37000.0
2014-05-08 10:45:00,57.05,57.05,57.0,57.04,39300.0,50.1546,50.1546,50.1106,50.1458,39300.0
2014-05-08 10:50:00,57.04,57.06,56.96,56.97,36700.0,50.1458,50.1634,50.0755,50.0843,36700.0
2014-05-08 10:55:00,56.97,57.02,56.95,57.0,63300.0,50.0843,50.1282,50.0667,50.1106,63300.0
2014-05-08 11:00:00,57.0,57.01,56.92,56.98,86700.0,50.1106,50.1194,50.0403,50.093,86700.0
2014-05-08 11:05:00,56.98,57.02,56.96,56.99,77200.0,50.093,50.1282,50.0755,50.1018,77200.0
2014-05-08 11:10:00,57.0,57.01,56.93,56.97,33000.0,50.1106,50.1194,50.0491,50.0843,33000.0
2014-05-08 11:15:00,56.98,56.99,56.95,56.98,68200.0,50.093,50.1018,50.0667,50.093,68200.0
2014-05-08 11:20:00,56.97,57.0,56.96,56.98,24300.0,50.0843,50.1106,50.0755,50.093,24300.0
2014-05-08 11:25:00,56.98,57.08,56.96,57.04,63900.0,50.093,50.181,50.0755,50.1458,63900.0
2014-05-08 11:30:00,57.04,57.18,57.04,57.17,20400.0,50.1458,50.2689,50.1458,50.2601,20400.0
2014-05-08 11:35:00,57.19,57.24,57.19,57.23,16500.0,50.2777,50.3216,50.2777,50.3128,16500.0
2014-05-08 11:40:00,57.24,57.24,57.17,57.21,45700.0,50.3216,50.3216,50.2601,50.2952,45700.0
2014-05-08 11:45:00,57.21,57.29,57.19,57.28,18500.0,50.2952,50.3656,50.2777,50.3568,18500.0
2014-05-08 11:50:00,57.29,57.3,57.25,57.27,25700.0,50.3656,50.3744,50.3304,50.348,25700.0
2014-05-08 11:55:00,57.26,57.29,57.2,57.21,22200.0,50.3392,50.3656,50.2865,50.2952,22200.0
2014-05-08 12:00:00,57.22,57.25,57.19,57.21,10400.0,50.304,50.3304,50.2777,50.2952,10400.0
2014-05-08 12:05:00,57.2,57.22,57.18,57.19,12400.0,50.2865,50.304,50.2689,50.2777,12400.0
2014-05-08 12:10:00,57.18,57.2,57.14,57.15,8900.0,50.2689,50.2865,50.2337,50.2425,8900.0
2014-05-08 12:15:00,57.15,57.15,57.09,57.11,10500.0,50.2425,50.2425,50.1897,50.2073,10500.0
2014-05-08 12:20:00,57.11,57.11,57.06,57.06,10200.0,50.2073,50.2073,50.1634,50.1634,10200.0
2014-05-08 12:25:00,57.06,57.12,57.06,57.09,6300.0,50.1634,50.2161,50.1634,50.1897,6300.0
2014-05-08 12:30:00,57.09,57.1,57.05,57.08,8000.0,50.1897,50.1985,50.1546,50.181,8000.0
2014-05-08 12:35:00,57.08,57.09,57.07,57.09,8900.0,50.181,50.1897,50.1722,50.1897,8900.0
2014-05-08 12:40:00,57.08,57.11,57.08,57.1,14100.0,50.181,50.2073,50.181,50.1985,14100.0
2014-05-08 12:45:00,57.1,57.12,57.1,57.1,12400.0,50.1985,50.2161,50.1985,50.1985,12400.0
2014-05-08 12:50:00,57.1,57.11,57.09,57.1,11700.0,50.1985,50.2073,50.1897,50.1985,11700.0
2014-05-08 12:55:00,57.1,57.11,56.99,57.04,101700.0,50.1985,50.2073,50.1018,50.1458,101700.0
2014-05-08 13:00:00,57.04,57.05,56.98,57.05,11800.0,50.1458,50.1546,50.093,50.1546,11800.0
2014-05-08 13:05:00,57.05,57.06,56.99,57.02,12500.0,50.1546,50.1634,50.1018,50.1282,12500.0
2014-05-08 13:10:00,57.01,57.02,56.68,57.0,79800.0,50.1194,50.1282,49.8293,50.1106,79800.0
2014-05-08 13:15:00,56.99,57.01,56.92,56.92,20100.0,50.1018,50.1194,50.0403,50.0403,20100.0
2014-05-08 13:20:00,56.92,56.95,56.86,56.92,24900.0,50.0403,50.0667,49.9875,50.0403,24900.0
2014-05-08 13:25:00,56.92,56.97,56.91,56.96,15900.0,50.0403,50.0843,50.0315,50.0755,15900.0
2014-05-08 13:30:00,56.95,56.96,56.87,56.91,27000.0,50.0667,50.0755,49.9963,50.0315,27000.0
2014-05-08 13:35:00,56.93,56.96,56.9,56.9,7000.0,50.0491,50.0755,50.0227,50.0227,7000.0
2014-05-08 13:40:00,56.88,56.96,56.87,56.95,9100.0,50.0051,50.0755,49.9963,50.0667,9100.0
2014-05-08 13:45:00,56.95,56.96,56.87,56.87,11200.0,50.0667,50.0755,49.9963,49.9963,11200.0
2014-05-08 13:50:00,56.86,56.91,56.85,56.86,20800.0,49.9875,50.0315,49.9788,49.9875,20800.0
2014-05-08 13:55:00,56.86,56.9,56.85,56.88,41700.0,49.9875,50.0227,49.9788,50.0051,41700.0
2014-05-08 14:00:00,56.88,56.9,56.85,56.85,22400.0,50.0051,50.0227,49.9788,49.9788,22400.0
2014-05-08 14:05:00,56.86,56.89,56.78,56.78,21700.0,49.9875,50.0139,49.9172,49.9172,21700.0
2014-05-08 14:10:00,56.78,56.78,56.67,56.74,17000.0,49.9172,49.9172,49.8205,49.8821,17000.0
2014-05-08 14:15:00,56.74,56.76,56.68,56.75,14600.0,49.8821,49.8996,49.8293,49.8908,14600.0
2014-05-08 14:20:00,56.75,56.77,56.71,56.72,16300.0,49.8908,49.9084,49.8557,49.8645,16300.0
2014-05-08 14:25:00,56.72,56.74,56.65,56.7,20800.0,49.8645,49.8821,49.8029,49.8469,20800.0
2014-05-08 14:30:00,56.7,56.7,56.66,56.69,9700.0,49.8469,49.8469,49.8117,49.8381,9700.0
2014-05-08 14:35:00,56.69,56.7,56.58,56.59,23800.0,49.8381,49.8469,49.7414,49.7502,23800.0
2014-05-08 14:40:00,56.6,56.64,56.52,56.54,24100.0,49.759,49.7941,49.6886,49.7062,24100.0
2014-05-08 14:45:00,56.54,56.54,56.49,56.54,49500.0,49.7062,49.7062,49.6623,49.7062,49500.0
2014-05-08 14:50:00,56.56,56.61,56.53,56.55,12900.0,49.7238,49.7678,49.6974,49.715,12900.0
2014-05-08 14:55:00,56.53,56.58,56.5,56.51,15700.0,49.6974,49.7414,49.6711,49.6799,15700.0
2014-05-08 15:00:00,56.51,56.52,56.43,56.46,35800.0,49.6799,49.6886,49.6095,49.6359,35800.0
2014-05-08 15:05:00,56.47,56.55,56.44,56.48,42200.0,49.6447,49.715,49.6183,49.6535,42200.0
2014-05-08 15:10:00,56.47,56.51,56.44,56.51,25500.0,49.6447,49.6799,49.6183,49.6799,25500.0
2014-05-08 15:15:00,56.5,56.58,56.5,56.56,26400.0,49.6711,49.7414,49.6711,49.7238,26400.0
2014-05-08 15:20:00,56.56,56.61,56.55,56.61,28700.0,49.7238,49.7678,49.715,49.7678,28700.0
2014-05-08 15:25:00,56.6,56.67,56.6,56.65,53500.0,49.759,49.8205,49.759,49.8029,53500.0
2014-05-08 15:30:00,56.66,56.7,56.6,56.7,21800.0,49.8117,49.8469,49.759,49.8469,21800.0
2014-05-08 15:35:00,56.72,56.72,56.64,56.66,29400.0,49.8645,49.8645,49.7941,49.8117,29400.0
2014-05-08 15:40:00,56.65,56.69,56.64,56.65,37100.0,49.8029,49.8381,49.7941,49.8029,37100.0
2014-05-08 15:45:00,56.66,56.71,56.66,56.67,29100.0,49.8117,49.8557,49.8117,49.8205,29100.0
2014-05-08 15:50:00,56.67,56.73,56.63,56.73,47400.0,49.8205,49.8733,49.7853,49.8733,47400.0
2014-05-08 15:55:00,56.72,56.76,56.64,56.73,200600.0,49.8645,49.8996,49.7941,49.8733,200600.0
2014-05-09 09:30:00,56.79,56.79,56.48,56.59,75200.0,49.926,49.926,49.6535,49.7502,75200.0
2014-05-09 09:35:00,56.6,56.68,56.47,56.5,66000.0,49.759,49.8293,49.6447,49.6711,66000.0
2014-05-09 09:40:00,56.51,56.51,56.29,56.33,73000.0,49.6799,49.6799,49.4864,49.5216,73000.0
2014-05-09 09:45:00,56.34,56.46,56.3,56.35,52500.0,49.5304,49.6359,49.4952,49.5392,52500.0
2014-05-09 09:50:00,56.34,56.53,56.33,56.46,32300.0,49.5304,49.6974,49.5216,49.6359,32300.0
2014-05-09 09:55:00,56.48,56.48,56.33,56.36,28200.0,49.6535,49.6535,49.5216,49.548,28200.0
2014-05-09 10:00:00,56.37,56.48,56.33,56.37,34600.0,49.5568,49.6535,49.5216,49.5568,34600.0
2014-05-09 10:05:00,56.38,56.47,56.3,56.45,66300.0,49.5656,49.6447,49.4952,49.6271,66300.0
2014-05-09 10:10:00,56.43,56.48,56.36,56.45,48800.0,49.6095,49.6535,49.548,49.6271,48800.0
2014-05-09 10:15:00,56.45,56.5,56.38,56.41,41500.0,49.6271,49.6711,49.5656,49.5919,41500.0
2014-05-09 10:20:00,56.4,56.46,56.38,56.44,42600.0,49.5831,49.6359,49.5656,49.6183,42600.0
2014-05-09 10:25:00,56.45,56.46,56.39,56.41,44100.0,49.6271,49.6359,49.5744,49.5919,44100.0
2014-05-09 10:30:00,56.41,56.43,56.35,56.4,68000.0,49.5919,49.6095,49.5392,49.5831,68000.0
2014-05-09 10:35:00,56.4,56.42,56.34,56.34,51600.0,49.5831,49.6007,49.5304,49.5304,51600.0
2014-05-09 10:40:00,56.34,56.36,56.27,56.3,38900.0,49.5304,49.548,49.4689,49.4952,38900.0
2014-05-09 10:45:00,56.29,56.31,56.23,56.28,43800.0,49.4864,49.504,49.4337,49.4776,43800.0
2014-05-09 10:50:00,56.28,56.31,56.26,56.27,41800.0,49.4776,49.504,49.4601,49.4689,41800.0
2014-05-09 10:55:00,56.27,56.27,56.23,56.25,41800.0,49.4689,49.4689,49.4337,49.4513,41800.0
2014-05-09 11:00:00,56.25,56.27,56.23,56.24,24400.0,49.4513,49.4689,49.4337,49.4425,24400.0
2014-05-09 11:05:00,56.24,56.27,56.24,56.26,22500.0,49.4425,49.4689,49.4425,49.4601,22500.0
2014-05-09 11:10:00,56.26,56.26,56.23,56.23,27900.0,49.4601,49.4601,49.4337,49.4337,27900.0
2014-05-09 11:15:00,56.23,56.29,56.23,56.27,27300.0,49.4337,49.4864,49.4337,49.4689,27300.0
2014-05-09 11:20:00,56.28,56.3,56.27,56.3,33100.0,49.4776,49.4952,49.4689,49.4952,33100.0
2014-05-09 11:25:00,56.29,56.31,56.26,56.29,40600.0,49.4864,49.504,49.4601,49.4864,40600.0
2014-05-09 11:30:00,56.29,56.29,56.23,56.25,62000.0,49.4864,49.4864,49.4337,49.4513,62000.0
2014-05-09 11:35:00,56.25,56.29,56.25,56.28,36000.0,49.4513,49.4864,49.4513,49.4776,36000.0
2014-05-09 11:40:00,56.28,56.29,56.22,56.23,19800.0,49.4776,49.4864,49.4249,49.4337,19800.0
2014-05-09 11:45:00,56.23,56.27,56.22,56.27,27500.0,49.4337,49.4689,49.4249,49.4689,27500.0
2014-05-09 11:50:00,56.27,56.3,56.19,56.25,86200.0,49.4689,49.4952,49.3985,49.4513,86200.0
2014-05-09 11:55:00,56.25,56.42,56.24,56.35,26100.0,49.4513,49.6007,49.4425,49.5392,26100.0
2014-05-09 12:00:00,56.35,56.38,56.3,56.37,43100.0,49.5392,49.5656,49.4952,49.5568,43100.0
2014-05-09 12:05:00,56.37,56.44,56.33,56.43,24700.0,49.5568,49.6183,49.5216,49.6095,24700.0
2014-05-09 12:10:00,56.44,56.51,56.44,56.51,21000.0,49.6183,49.6799,49.6183,49.6799,21000.0
2014-05-09 12:15:00,56.52,56.56,56.48,56.52,37400.0,49.6886,49.7238,49.6535,49.6886,37400.0
2014-05-09 12:20:00,56.52,56.54,56.46,56.46,23500.0,49.6886,49.7062,49.6359,49.6359,23500.0
2014-05-09 12:25:00,56.48,56.48,56.42,56.45,20600.0,49.6535,49.6535,49.6007,49.6271,20600.0
2014-05-09 12:30:00,56.45,56.47,56.44,56.47,13700.0,49.6271,49.6447,49.6183,49.6447,13700.0
2014-05-09 12:35:00,56.47,56.54,56.46,56.54,30800.0,49.6447,49.7062,49.6359,49.7062,30800.0
2014-05-09 12:40:00,56.54,56.59,56.53,56.57,30400.0,49.7062,49.7502,49.6974,49.7326,30400.0
2014-05-09 12:45:00,56.57,56.61,56.55,56.61,16900.0,49.7326,49.7678,49.715,49.7678,16900.0
2014-05-09 12:50:00,56.61,56.69,56.61,56.64,16600.0,49.7678,49.8381,49.7678,49.7941,16600.0
2014-05-09 12:55:00,56.64,56.68,56.64,56.67,17300.0,49.7941,49.8293,49.7941,49.8205,17300.0
2014-05-09 13:00:00,56.68,56.75,56.67,56.75,10600.0,49.8293,49.8908,49.8205,49.8908,10600.0
2014-05-09 13:05:00,56.74,56.75,56.68,56.74,36900.0,49.8821,49.8908,49.8293,49.8821,36900.0
2014-05-09 13:10:00,56.74,56.74,56.6,56.61,61300.0,49.8821,49.8821,49.759,49.7678,61300.0
2014-05-09 13:15:00,56.63,56.63,56.56,56.57,9400.0,49.7853,49.7853,49.7238,49.7326,9400.0
2014-05-09 13:20:00,56.58,56.59,56.56,56.58,9100.0,49.7414,49.7502,49.7238,49.7414,9100.0
2014-05-09 13:25:00,56.58,56.59,56.54,56.58,18300.0,49.7414,49.7502,49.7062,49.7414,18300.0
2014-05-09 13:30:00,56.58,56.59,56.52,56.53,20600.0,49.7414,49.7502,49.6886,49.6974,20600.0
2014-05-09 13:35:00,56.53,56.57,56.49,56.5,37700.0,49.6974,49.7326,49.6623,49.6711,37700.0
2014-05-09 13:40:00,56.52,56.53,56.45,56.48,27900.0,49.6886,49.6974,49.6271,49.6535,27900.0
2014-05-09 13:45:00,56.49,56.63,56.48,56.62,34400.0,49.6623,49.7853,49.6535,49.7766,34400.0
2014-05-09 13:50:00,56.62,56.67,56.58,56.63,25700.0,49.7766,49.8205,49.7414,49.7853,25700.0
2014-05-09 13:55:00,56.63,56.66,56.61,56.65,17400.0,49.7853,49.8117,49.7678,49.8029,17400.0
2014-05-09 14:00:00,56.65,56.73,56.64,56.73,20000.0,49.8029,49.8733,49.7941,49.8733,20000.0
2014-05-09 14:05:00,56.73,56.75,56.67,56.71,26200.0,49.8733,49.8908,49.8205,49.8557,26200.0
2014-05-09 14:10:00,56.72,56.76,56.69,56.7,16400.0,49.8645,49.8996,49.8381,49.8469,16400.0
2014-05-09 14:15:00,56.7,56.72,56.58,56.62,25800.0,49.8469,49.8645,49.7414,49.7766,25800.0
2014-05-09 14:20:00,56.63,56.63,56.58,56.59,9400.0,49.7853,49.7853,49.7414,49.7502,9400.0
2014-05-09 14:25:00,56.59,56.61,56.55,56.56,20100.0,49.7502,49.7678,49.715,49.7238,20100.0
2014-05-09 14:30:00,56.58,56.62,56.56,56.6,19800.0,49.7414,49.7766,49.7238,49.759,19800.0
2014-05-09 14:35:00,56.61,56.66,56.6,56.63,25600.0,49.7678,49.8117,49.759,49.7853,25600.0
2014-05-09 14:40:00,56.64,56.65,56.6,56.61,21900.0,49.7941,49.8029,49.759,49.7678,21900.0
2014-05-09 14:45:00,56.61,56.66,56.61,56.64,18000.0,49.7678,49.8117,49.7678,49.7941,18000.0
2014-05-09 14:50:00,56.64,56.65,56.6,56.65,38300.0,49.7941,49.8029,49.759,49.8029,38300.0
2014-05-09 14:55:00,56.64,56.7,56.62,56.66,73600.0,49.7941,49.8469,49.7766,49.8117,73600.0
2014-05-09 15:00:00,56.67,56.72,56.66,56.71,55700.0,49.8205,49.8645,49.8117,49.8557,55700.0
2014-05-09 15:05:00,56.72,56.75,56.71,56.74,37900.0,49.8645,49.8908,49.8557,49.8821,37900.0
2014-05-09 15:10:00,56.75,56.75,56.66,56.66,39100.0,49.8908,49.8908,49.8117,49.8117,39100.0
2014-05-09 15:15:00,56.66,56.68,56.65,56.67,38500.0,49.8117,49.8293,49.8029,49.8205,38500.0
2014-05-09 15:20:00,56.68,56.68,56.59,56.64,39200.0,49.8293,49.8293,49.7502,49.7941,39200.0
2014-05-09 15:25:00,56.64,56.67,56.59,56.67,39400.0,49.7941,49.8205,49.7502,49.8205,39400.0
2014-05-09 15:30:00,56.67,56.76,56.66,56.75,37100.0,49.8205,49.8996,49.8117,49.8908,37100.0
2014-05-09 15:35:00,56.75,56.77,56.74,56.75,57000.0,49.8908,49.9084,49.8821,49.8908,57000.0
2014-05-09 15:40:00,56.75,56.85,56.75,56.85,33100.0,49.8908,49.9788,49.8908,49.9788,33100.0
2014-05-09 15:45:00,56.84,56.86,56.73,56.74,126700.0,49.97,49.9875,49.8733,49.8821,126700.0
2014-05-09 15:50:00,56.74,56.76,56.73,56.75,55300.0,49.8821,49.8996,49.8733,49.8908,55300.0
2014-05-09 15:55:00,56.75,56.82,56.66,56.75,163500.0,49.8908,49.9524,49.8117,49.8908,163500.0
2014-05-12 09:30:00,56.86,57.07,56.82,56.98,67700.0,49.9875,50.1722,49.9524,50.093,67700.0
2014-05-12 09:35:00,57.02,57.19,56.9,56.97,55300.0,50.1282,50.2777,50.0227,50.0843,55300.0
2014-05-12 09:40:00,56.99,57.14,56.96,57.03,49600.0,50.1018,50.2337,50.0755,50.137,49600.0
2014-05-12 09:45:00,57.03,57.05,56.97,57.01,97700.0,50.137,50.1546,50.0843,50.1194,97700.0
2014-05-12 09:50:00,57.03,57.07,57.0,57.02,38700.0,50.137,50.1722,50.1106,50.1282,38700.0
2014-05-12 09:55:00,57.02,57.06,56.98,56.98,55200.0,50.1282,50.1634,50.093,50.093,55200.0
2014-05-12 10:00:00,56.99,57.05,56.97,57.01,34200.0,50.1018,50.1546,50.0843,50.1194,34200.0
2014-05-12 10:05:00,57.01,57.01,56.95,56.96,24700.0,50.1194,50.1194,50.0667,50.0755,24700.0
2014-05-12 10:10:00,56.95,56.96,56.85,56.85,22000.0,50.0667,50.0755,49.9788,49.9788,22000.0
2014-05-12 10:15:00,56.85,56.94,56.84,56.93,49800.0,49.9788,50.0579,49.97,50.0491,49800.0
2014-05-12 10:20:00,56.92,56.95,56.88,56.91,23500.0,50.0403,50.0667,50.0051,50.0315,23500.0
2014-05-12 10:25:00,56.9,56.98,56.87,56.98,18000.0,50.0227,50.093,49.9963,50.093,18000.0
2014-05-12 10:30:00,56.98,57.07,56.98,57.07,29500.0,50.093,50.1722,50.093,50.1722,29500.0
2014-05-12 10:35:00,57.07,57.09,57.01,57.01,29400.0,50.1722,50.1897,50.1194,50.1194,29400.0
2014-05-12 10:40:00,57.01,57.03,56.98,56.99,21700.0,50.1194,50.137,50.093,50.1018,21700.0
2014-05-12 10:45:00,56.99,56.99,56.9,56.9,38700.0,50.1018,50.1018,50.0227,50.0227,38700.0
2014-05-12 10:50:00,56.9,56.91,56.88,56.88,17500.0,50.0227,50.0315,50.0051,50.0051,17500.0
2014-05-12 10:55:00,56.89,56.89,56.84,56.85,19100.0,50.0139,50.0139,49.97,49.9788,19100.0
2014-05-12 11:00:00,56.85,56.9,56.84,56.89,24500.0,49.9788,50.0227,49.97,50.0139,24500.0
2014-05-12 11:05:00,56.89,56.9,56.85,56.85,18400.0,50.0139,50.0227,49.9788,49.9788,18400.0
2014-05-12 11:10:00,56.85,56.89,56.85,56.88,10200.0,49.9788,50.0139,49.9788,50.0051,10200.0
2014-05-12 11:15:00,56.88,56.88,56.85,56.85,9500.0,50.0051,50.0051,49.9788,49.9788,9500.0
2014-05-12 11:20:00,56.86,56.89,56.84,56.84,12200.0,49.9875,50.0139,49.97,49.97,12200.0
2014-05-12 11:25:00,56.84,56.94,56.84,56.94,13500.0,49.97,50.0579,49.97,50.0579,13500.0
2014-05-12 11:30:00,56.94,56.98,56.94,56.98,13900.0,50.0579,50.093,50.0579,50.093,13900.0
2014-05-12 11:35:00,56.99,57.03,56.98,56.99,15800.0,50.1018,50.137,50.093,50.1018,15800.0
2014-05-12 11:40:00,56.98,57.0,56.97,56.99,7600.0,50.093,50.1106,50.0843,50.1018,7600.0
2014-05-12 11:45:00,57.0,57.0,56.97,57.0,16700.0,50.1106,50.1106,50.0843,50.1106,16700.0
2014-05-12 11:50:00,57.0,57.0,56.92,56.93,18300.0,50.1106,50.1106,50.0403,50.0491,18300.0
2014-05-12 11:55:00,56.93,56.93,56.88,56.88,11400.0,50.0491,50.0491,50.0051,50.0051,11400.0
2014-05-12 12:00:00,56.88,56.88,56.83,56.85,13700.0,50.0051,50.0051,49.9612,49.9788,13700.0
2014-05-12 12:05:00,56.84,56.84,56.78,56.79,13200.0,49.97,49.97,49.9172,49.926,13200.0
2014-05-12 12:10:00,56.79,56.82,56.78,56.8,13000.0,49.926,49.9524,49.9172,49.9348,13000.0
2014-05-12 12:15:00,56.8,56.84,56.8,56.84,8200.0,49.9348,49.97,49.9348,49.97,8200.0
2014-05-12 12:20:00,56.85,56.9,56.83,56.89,12200.0,49.9788,50.0227,49.9612,50.0139,12200.0
2014-05-12 12:25:00,56.89,56.89,56.85,56.85,9600.0,50.0139,50.0139,49.9788,49.9788,9600.0
2014-05-12 12:30:00,56.85,56.88,56.84,56.85,7300.0,49.9788,50.0051,49.97,49.9788,7300.0
2014-05-12 12:35:00,56.84,56.85,56.81,56.81,13900.0,49.97,49.9788,49.9436,49.9436,13900.0
2014-05-12 12:40:00,56.8,56.81,56.79,56.8,23000.0,49.9348,49.9436,49.926,49.9348,23000.0
2014-05-12 12:45:00,56.8,56.87,56.8,56.82,10600.0,49.9348,49.9963,49.9348,49.9524,10600.0
2014-05-12 12:50:00,56.81,56.86,56.81,56.84,9400.0,49.9436,49.9875,49.9436,49.97,9400.0
2014-05-12 12:55:00,56.85,56.85,56.79,56.8,9700.0,49.9788,49.9788,49.926,49.9348,9700.0
2014-05-12 13:00:00,56.8,56.81,56.79,56.79,5900.0,49.9348,49.9436,49.926,49.926,5900.0
2014-05-12 13:05:00,56.79,56.84,56.79,56.83,10400.0,49.926,49.97,49.926,49.9612,10400.0
2014-05-12 13:10:00,56.84,56.84,56.81,56.81,7700.0,49.97,49.97,49.9436,49.9436,7700.0
2014-05-12 13:15:00,56.81,56.85,56.75,56.82,33800.0,49.9436,49.9788,49.8908,49.9524,33800.0
2014-05-12 13:20:00,56.83,56.88,56.83,56.86,9500.0,49.9612,50.0051,49.9612,49.9875,9500.0
2014-05-12 13:25:00,56.86,56.88,56.83,56.85,17700.0,49.9875,50.0051,49.9612,49.9788,17700.0
2014-05-12 13:30:00,56.84,56.85,56.82,56.84,14800.0,49.97,49.9788,49.9524,49.97,14800.0
2014-05-12 13:35:00,56.84,56.84,56.82,56.83,4400.0,49.97,49.97,49.9524,49.9612,4400.0
2014-05-12 13:40:00,56.83,56.83,56.8,56.8,9800.0,49.9612,49.9612,49.9348,49.9348,9800.0
2014-05-12 13:45:00,56.81,56.82,56.8,56.82,7700.0,49.9436,49.9524,49.9348,49.9524,7700.0
2014-05-12 13:50:00,56.82,56.83,56.76,56.82,36700.0,49.9524,49.9612,49.8996,49.9524,36700.0
2014-05-12 13:55:00,56.82,56.88,56.79,56.87,32000.0,49.9524,50.0051,49.926,49.9963,32000.0
2014-05-12 14:00:00,56.88,56.89,56.81,56.87,26600.0,50.0051,50.0139,49.9436,49.9963,26600.0
2014-05-12 14:05:00,56.87,56.89,56.84,56.87,22000.0,49.9963,50.0139,49.97,49.9963,22000.0
2014-05-12 14:10:00,56.87,56.87,56.81,56.84,43500.0,49.9963,49.9963,49.9436,49.97,43500.0
2014-05-12 14:15:00,56.84,56.86,56.82,56.83,16100.0,49.97,49.9875,49.9524,49.9612,16100.0
2014-05-12 14:20:00,56.83,56.84,56.78,56.81,24800.0,49.9612,49.97,49.9172,49.9436,24800.0
2014-05-12 14:25:00,56.8,56.84,56.8,56.84,8700.0,49.9348,49.97,49.9348,49.97,8700.0
2014-05-12 14:30:00,56.83,56.93,56.83,56.93,12200.0,49.9612,50.0491,49.9612,50.0491,12200.0
2014-05-12 14:35:00,56.93,56.93,56.87,56.88,29300.0,50.0491,50.0491,49.9963,50.0051,29300.0
2014-05-12 14:40:00,56.88,56.91,56.87,56.9,11400.0,50.0051,50.0315,49.9963,50.0227,11400.0
2014-05-12 14:45:00,56.9,56.92,56.89,56.91,13000.0,50.0227,50.0403,50.0139,50.0315,13000.0
2014-05-12 14:50:00,56.91,56.92,56.87,56.91,25800.0,50.0315,50.0403,49.9963,50.0315,25800.0
2014-05-12 14:55:00,56.9,56.94,56.88,56.93,14600.0,50.0227,50.0579,50.0051,50.0491,14600.0
2014-05-12 15:00:00,56.92,56.94,56.9,56.92,27700.0,50.0403,50.0579,50.0227,50.0403,27700.0
2014-05-12 15:05:00,56.92,56.96,56.92,56.96,21500.0,50.0403,50.0755,50.0403,50.0755,21500.0
2014-05-12 15:10:00,56.96,56.97,56.95,56.96,8700.0,50.0755,50.0843,50.0667,50.0755,8700.0
2014-05-12 15:15:00,56.96,56.96,56.9,56.91,26000.0,50.0755,50.0755,50.0227,50.0315,26000.0
2014-05-12 15:20:00,56.91,56.93,56.9,56.92,17300.0,50.0315,50.0491,50.0227,50.0403,17300.0
2014-05-12 15:25:00,56.92,56.94,56.91,56.93,21800.0,50.0403,50.0579,50.0315,50.0491,21800.0
2014-05-12 15:30:00,56.92,56.97,56.92,56.97,32200.0,50.0403,50.0843,50.0403,50.0843,32200.0
2014-05-12 15:35:00,56.97,57.0,56.95,56.97,37900.0,50.0843,50.1106,50.0667,50.0843,37900.0
2014-05-12 15:40:00,56.97,56.99,56.96,56.98,31800.0,50.0843,50.1018,50.0755,50.093,31800.0
2014-05-12 15:45:00,56.98,57.0,56.96,56.97,69700.0,50.093,50.1106,50.0755,50.0843,69700.0
2014-05-12 15:50:00,56.97,57.02,56.96,57.0,119700.0,50.0843,50.1282,50.0755,50.1106,119700.0
2014-05-12 15:55:00,57.0,57.03,56.96,57.02,94600.0,50.1106,50.137,50.0755,50.1282,94600.0
2014-05-13 09:30:00,57.0,57.05,56.86,56.96,32200.0,50.1106,50.1546,49.9875,50.0755,32200.0
2014-05-13 09:35:00,56.96,57.05,56.81,57.03,55400.0,50.0755,50.1546,49.9436,50.137,55400.0
2014-05-13 09:40:00,57.02,57.12,56.98,57.07,11500.0,50.1282,50.2161,50.093,50.1722,11500.0
2014-05-13 09:45:00,57.06,57.08,56.97,56.98,41300.0,50.1634,50.181,50.0843,50.093,41300.0
2014-05-13 09:50:00,56.97,57.01,56.93,56.96,12700.0,50.0843,50.1194,50.0491,50.0755,12700.0
2014-05-13 09:55:00,56.96,56.98,56.91,56.98,7900.0,50.0755,50.093,50.0315,50.093,7900.0
2014-05-13 10:00:00,56.98,57.01,56.92,56.99,58700.0,50.093,50.1194,50.0403,50.1018,58700.0
2014-05-13 10:05:00,56.99,57.01,56.92,56.98,30600.0,50.1018,50.1194,50.0403,50.093,30600.0
2014-05-13 10:10:00,56.98,56.99,56.91,56.99,18700.0,50.093,50.1018,50.0315,50.1018,18700.0
2014-05-13 10:15:00,56.98,56.99,56.92,56.92,12700.0,50.093,50.1018,50.0403,50.0403,12700.0
2014-05-13 10:20:00,56.93,56.96,56.87,56.96,19000.0,50.0491,50.0755,49.9963,50.0755,19000.0
2014-05-13 10:25:00,56.96,56.98,56.94,56.97,13600.0,50.0755,50.093,50.0579,50.0843,13600.0
2014-05-13 10:30:00,56.98,56.99,56.89,56.91,24100.0,50.093,50.1018,50.0139,50.0315,24100.0
2014-05-13 10:35:00,56.92,56.96,56.91,56.96,17600.0,50.0403,50.0755,50.0315,50.0755,17600.0
2014-05-13 10:40:00,56.96,56.98,56.89,56.9,10400.0,50.0755,50.093,50.0139,50.0227,10400.0
2014-05-13 10:45:00,56.89,56.9,56.81,56.82,15200.0,50.0139,50.0227,49.9436,49.9524,15200.0
2014-05-13 10:50:00,56.82,56.84,56.81,56.82,11400.0,49.9524,49.97,49.9436,49.9524,11400.0
2014-05-13 10:55:00,56.83,56.84,56.7,56.71,13600.0,49.9612,49.97,49.8469,49.8557,13600.0
2014-05-13 11:00:00,56.71,56.75,56.7,56.72,15300.0,49.8557,49.8908,49.8469,49.8645,15300.0
2014-05-13 11:05:00,56.72,56.73,56.64,56.67,74900.0,49.8645,49.8733,49.7941,49.8205,74900.0
2014-05-13 11:10:00,56.67,56.68,56.6,56.66,79300.0,49.8205,49.8293,49.759,49.8117,79300.0
2014-05-13 11:15:00,56.67,56.7,56.55,56.62,29300.0,49.8205,49.8469,49.715,49.7766,29300.0
2014-05-13 11:20:00,56.62,56.66,56.55,56.58,96500.0,49.7766,49.8117,49.715,49.7414,96500.0
2014-05-13 11:25:00,56.57,56.7,56.57,56.7,21700.0,49.7326,49.8469,49.7326,49.8469,21700.0
2014-05-13 11:30:00,56.71,56.75,56.69,56.7,15000.0,49.8557,49.8908,49.8381,49.8469,15000.0
2014-05-13 11:35:00,56.7,56.7,56.64,56.64,36100.0,49.8469,49.8469,49.7941,49.7941,36100.0
2014-05-13 11:40:00,56.64,56.72,56.63,56.72,13300.0,49.7941,49.8645,49.7853,49.8645,13300.0
2014-05-13 11:45:00,56.72,56.72,56.59,56.59,19300.0,49.8645,49.8645,49.7502,49.7502,19300.0
2014-05-13 11:50:00,56.59,56.6,56.56,56.59,11200.0,49.7502,49.759,49.7238,49.7502,11200.0
2014-05-13 11:55:00,56.59,56.6,56.57,56.58,8800.0,49.7502,49.759,49.7326,49.7414,8800.0
2014-05-13 12:00:00,56.58,56.58,56.48,56.49,43600.0,49.7414,49.7414,49.6535,49.6623,43600.0
2014-05-13 12:05:00,56.49,56.51,56.47,56.49,12200.0,49.6623,49.6799,49.6447,49.6623,12200.0
2014-05-13 12:10:00,56.49,56.53,56.48,56.49,10900.0,49.6623,49.6974,49.6535,49.6623,10900.0
2014-05-13 12:15:00,56.49,56.5,56.47,56.5,10200.0,49.6623,49.6711,49.6447,49.6711,10200.0
2014-05-13 12:20:00,56.51,56.51,56.46,56.49,8300.0,49.6799,49.6799,49.6359,49.6623,8300.0
2014-05-13 12:25:00,56.48,56.51,56.48,56.49,11600.0,49.6535,49.6799,49.6535,49.6623,11600.0
2014-05-13 12:30:00,56.5,56.5,56.47,56.5,7100.0,49.6711,49.6711,49.6447,49.6711,7100.0
2014-05-13 12:35:00,56.51,56.54,56.48,56.51,6500.0,49.6799,49.7062,49.6535,49.6799,6500.0
2014-05-13 12:40:00,56.51,56.52,56.48,56.51,6500.0,49.6799,49.6886,49.6535,49.6799,6500.0
2014-05-13 12:45:00,56.52,56.62,56.52,56.58,8900.0,49.6886,49.7766,49.6886,49.7414,8900.0
2014-05-13 12:50:00,56.58,56.58,56.5,56.5,11000.0,49.7414,49.7414,49.6711,49.6711,11000.0
2014-05-13 12:55:00,56.51,56.52,56.48,56.48,7600.0,49.6799,49.6886,49.6535,49.6535,7600.0
2014-05-13 13:00:00,56.48,56.48,56.42,56.44,49900.0,49.6535,49.6535,49.6007,49.6183,49900.0
2014-05-13 13:05:00,56.44,56.44,56.39,56.4,11200.0,49.6183,49.6183,49.5744,49.5831,11200.0
2014-05-13 13:10:00,56.4,56.42,56.36,56.4,39800.0,49.5831,49.6007,49.548,49.5831,39800.0
2014-05-13 13:15:00,56.4,56.4,56.35,56.36,18700.0,49.5831,49.5831,49.5392,49.548,18700.0
2014-05-13 13:20:00,56.36,56.38,56.33,56.36,16700.0,49.548,49.5656,49.5216,49.548,16700.0
2014-05-13 13:25:00,56.35,56.35,56.3,56.34,15700.0,49.5392,49.5392,49.4952,49.5304,15700.0
2014-05-13 13:30:00,56.33,56.34,56.31,56.33,13900.0,49.5216,49.5304,49.504,49.5216,13900.0
2014-05-13 13:35:00,56.33,56.36,56.27,56.27,40900.0,49.5216,49.548,49.4689,49.4689,40900.0
2014-05-13 13:40:00,56.27,56.28,56.16,56.2,95500.0,49.4689,49.4776,49.3722,49.4073,95500.0
2014-05-13 13:45:00,56.2,56.22,56.18,56.19,40300.0,49.4073,49.4249,49.3897,49.3985,40300.0
2014-05-13 13:50:00,56.2,56.29,56.18,56.27,36600.0,49.4073,49.4864,49.3897,49.4689,36600.0
2014-05-13 13:55:00,56.29,56.39,56.28,56.39,22100.0,49.4864,49.5744,49.4776,49.5744,22100.0
2014-05-13 14:00:00,56.4,56.42,56.39,56.42,7300.0,49.5831,49.6007,49.5744,49.6007,7300.0
2014-05-13 14:05:00,56.42,56.44,56.37,56.38,16800.0,49.6007,49.6183,49.5568,49.5656,16800.0
2014-05-13 14:10:00,56.38,56.51,56.38,56.51,9400.0,49.5656,49.6799,49.5656,49.6799,9400.0
2014-05-13 14:15:00,56.51,56.51,56.42,56.42,11300.0,49.6799,49.6799,49.6007,49.6007,11300.0
2014-05-13 14:20:00,56.43,56.44,56.42,56.42,9800.0,49.6095,49.6183,49.6007,49.6007,9800.0
2014-05-13 14:25:00,56.43,56.44,56.4,56.4,12800.0,49.6095,49.6183,49.5831,49.5831,12800.0
2014-05-13 14:30:00,56.4,56.49,56.4,56.46,14800.0,49.5831,49.6623,49.5831,49.6359,14800.0
2014-05-13 14:35:00,56.47,56.47,56.42,56.45,18200.0,49.6447,49.6447,49.6007,49.6271,18200.0
2014-05-13 14:40:00,56.46,56.49,56.44,56.48,13900.0,49.6359,49.6623,49.6183,49.6535,13900.0
2014-05-13 14:45:00,56.48,56.48,56.4,56.41,21700.0,49.6535,49.6535,49.5831,49.5919,21700.0
2014-05-13 14:50:00,56.41,56.48,56.4,56.48,12400.0,49.5919,49.6535,49.5831,49.6535,12400.0
2014-05-13 14:55:00,56.49,56.52,56.45,56.45,12000.0,49.6623,49.6886,49.6271,49.6271,12000.0
2014-05-13 15:00:00,56.46,56.5,56.46,56.49,8600.0,49.6359,49.6711,49.6359,49.6623,8600.0
2014-05-13 15:05:00,56.48,56.49,56.44,56.46,13200.0,49.6535,49.6623,49.6183,49.6359,13200.0
2014-05-13 15:10:00,56.46,56.46,56.4,56.43,16100.0,49.6359,49.6359,49.5831,49.6095,16100.0
2014-05-13 15:15:00,56.43,56.46,56.4,56.46,16900.0,49.6095,49.6359,49.5831,49.6359,16900.0
2014-05-13 15:20:00,56.45,56.46,56.41,56.44,26900.0,49.6271,49.6359,49.5919,49.6183,26900.0
2014-05-13 15:25:00,56.44,56.47,56.42,56.46,24900.0,49.6183,49.6447,49.6007,49.6359,24900.0
2014-05-13 15:30:00,56.47,56.51,56.47,56.48,20600.0,49.6447,49.6799,49.6447,49.6535,20600.0
2014-05-13 15:35:00,56.48,56.53,56.48,56.5,39700.0,49.6535,49.6974,49.6535,49.6711,39700.0
2014-05-13 15:40:00,56.51,56.51,56.46,56.47,31200.0,49.6799,49.6799,49.6359,49.6447,31200.0
2014-05-13 15:45:00,56.47,56.5,56.4,56.42,120900.0,49.6447,49.6711,49.5831,49.6007,120900.0
2014-05-13 15:50:00,56.41,56.42,56.35,56.38,79800.0,49.5919,49.6007,49.5392,49.5656,79800.0
2014-05-13 15:55:00,56.38,56.41,56.33,56.4,258700.0,49.5656,49.5919,49.5216,49.5831,258700.0
2014-05-14 09:30:00,56.47,56.61,56.35,56.5,43900.0,49.6447,49.7678,49.5392,49.6711,43900.0
2014-05-14 09:35:00,56.55,56.64,56.5,56.55,16600.0,49.715,49.7941,49.6711,49.715,16600.0
2014-05-14 09:40:00,56.55,56.64,56.4,56.43,14900.0,49.715,49.7941,49.5831,49.6095,14900.0
2014-05-14 09:45:00,56.42,56.48,56.35,56.4,12600.0,49.6007,49.6535,49.5392,49.5831,12600.0
2014-05-14 09:50:00,56.39,56.46,56.37,56.4,28000.0,49.5744,49.6359,49.5568,49.5831,28000.0
2014-05-14 09:55:00,56.41,56.49,56.35,56.45,16700.0,49.5919,49.6623,49.5392,49.6271,16700.0
2014-05-14 10:00:00,56.45,56.56,56.45,56.55,15600.0,49.6271,49.7238,49.6271,49.715,15600.0
2014-05-14 10:05:00,56.57,56.57,56.45,56.52,11100.0,49.7326,49.7326,49.6271,49.6886,11100.0
2014-05-14 10:10:00,56.48,56.48,56.37,56.4,10200.0,49.6535,49.6535,49.5568,49.5831,10200.0
2014-05-14 10:15:00,56.4,56.42,56.31,56.34,10800.0,49.5831,49.6007,49.504,49.5304,10800.0
2014-05-14 10:20:00,56.34,56.36,56.32,56.35,8100.0,49.5304,49.548,49.5128,49.5392,8100.0
2014-05-14 10:25:00,56.35,56.36,56.31,56.34,9600.0,49.5392,49.548,49.504,49.5304,9600.0
2014-05-14 10:30:00,56.35,56.42,56.32,56.42,11600.0,49.5392,49.6007,49.5128,49.6007,11600.0
2014-05-14 10:35:00,56.41,56.42,56.37,56.42,12300.0,49.5919,49.6007,49.5568,49.6007,12300.0
2014-05-14 10:40:00,56.42,56.47,56.38,56.38,16800.0,49.6007,49.6447,49.5656,49.5656,16800.0
2014-05-14 10:45:00,56.39,56.51,56.37,56.48,19200.0,49.5744,49.6799,49.5568,49.6535,19200.0
2014-05-14 10:50:00,56.49,56.58,56.49,56.54,16600.0,49.6623,49.7414,49.6623,49.7062,16600.0
2014-05-14 10:55:00,56.53,56.53,56.43,56.43,7900.0,49.6974,49.6974,49.6095,49.6095,7900.0
2014-05-14 11:00:00,56.42,56.46,56.41,56.41,4700.0,49.6007,49.6359,49.5919,49.5919,4700.0
2014-05-14 11:05:00,56.42,56.47,56.41,56.45,7000.0,49.6007,49.6447,49.5919,49.6271,7000.0
2014-05-14 11:10:00,56.46,56.55,56.46,56.52,7200.0,49.6359,49.715,49.6359,49.6886,7200.0
2014-05-14 11:15:00,56.52,56.52,56.48,56.52,4500.0,49.6886,49.6886,49.6535,49.6886,4500.0
2014-05-14 11:20:00,56.52,56.53,56.49,56.51,6400.0,49.6886,49.6974,49.6623,49.6799,6400.0
2014-05-14 11:25:00,56.5,56.52,56.48,56.51,7700.0,49.6711,49.6886,49.6535,49.6799,7700.0
2014-05-14 11:30:00,56.52,56.52,56.46,56.48,11100.0,49.6886,49.6886,49.6359,49.6535,11100.0
2014-05-14 11:35:00,56.47,56.5,56.46,56.5,3900.0,49.6447,49.6711,49.6359,49.6711,3900.0
2014-05-14 11:40:00,56.49,56.53,56.44,56.52,17700.0,49.6623,49.6974,49.6183,49.6886,17700.0
2014-05-14 11:45:00,56.53,56.56,56.48,56.49,6400.0,49.6974,49.7238,49.6535,49.6623,6400.0
2014-05-14 11:50:00,56.47,56.47,56.44,56.45,5700.0,49.6447,49.6447,49.6183,49.6271,5700.0
2014-05-14 11:55:00,56.44,56.45,56.39,56.39,5900.0,49.6183,49.6271,49.5744,49.5744,5900.0
2014-05-14 12:00:00,56.4,56.42,56.38,56.38,8700.0,49.5831,49.6007,49.5656,49.5656,8700.0
2014-05-14 12:05:00,56.39,56.44,56.37,56.44,12100.0,49.5744,49.6183,49.5568,49.6183,12100.0
2014-05-14 12:10:00,56.46,56.46,56.43,56.43,4800.0,49.6359,49.6359,49.6095,49.6095,4800.0
2014-05-14 12:15:00,56.43,56.45,56.39,56.43,12600.0,49.6095,49.6271,49.5744,49.6095,12600.0
2014-05-14 12:20:00,56.44,56.45,56.4,56.41,5300.0,49.6183,49.6271,49.5831,49.5919,5300.0
2014-05-14 12:25:00,56.42,56.44,56.39,56.39,6100.0,49.6007,49.6183,49.5744,49.5744,6100.0
2014-05-14 12:30:00,56.39,56.43,56.38,56.43,7100.0,49.5744,49.6095,49.5656,49.6095,7100.0
2014-05-14 12:35:00,56.43,56.5,56.43,56.48,7200.0,49.6095,49.6711,49.6095,49.6535,7200.0
2014-05-14 12:40:00,56.48,56.49,56.46,56.46,2900.0,49.6535,49.6623,49.6359,49.6359,2900.0
2014-05-14 12:45:00,56.47,56.5,56.45,56.49,9500.0,49.6447,49.6711,49.6271,49.6623,9500.0
2014-05-14 12:50:00,56.5,56.5,56.44,56.47,9300.0,49.6711,49.6711,49.6183,49.6447,9300.0
2014-05-14 12:55:00,56.45,56.46,56.45,56.45,3000.0,49.6271,49.6359,49.6271,49.6271,3000.0
2014-05-14 13:00:00,56.45,56.48,56.44,56.44,10000.0,49.6271,49.6535,49.6183,49.6183,10000.0
2014-05-14 13:05:00,56.43,56.43,56.38,56.38,9300.0,49.6095,49.6095,49.5656,49.5656,9300.0
2014-05-14 13:10:00,56.37,56.37,56.34,56.34,71400.0,49.5568,49.5568,49.5304,49.5304,71400.0
2014-05-14 13:15:00,56.34,56.34,56.33,56.33,7400.0,49.5304,49.5304,49.5216,49.5216,7400.0
2014-05-14 13:20:00,56.33,56.33,56.28,56.28,8300.0,49.5216,49.5216,49.4776,49.4776,8300.0
2014-05-14 13:25:00,56.28,56.29,56.19,56.21,20300.0,49.4776,49.4864,49.3985,49.4161,20300.0
2014-05-14 13:30:00,56.23,56.28,56.21,56.26,4100.0,49.4337,49.4776,49.4161,49.4601,4100.0
2014-05-14 13:35:00,56.28,56.28,56.24,56.24,4900.0,49.4776,49.4776,49.4425,49.4425,4900.0
2014-05-14 13:40:00,56.23,56.23,56.2,56.2,12200.0,49.4337,49.4337,49.4073,49.4073,12200.0
2014-05-14 13:45:00,56.2,56.21,56.19,56.19,7600.0,49.4073,49.4161,49.3985,49.3985,7600.0
2014-05-14 13:50:00,56.2,56.2,56.18,56.18,6700.0,49.4073,49.4073,49.3897,49.3897,6700.0
2014-05-14 13:55:00,56.18,56.19,56.15,56.16,10700.0,49.3897,49.3985,49.3634,49.3722,10700.0
2014-05-14 14:00:00,56.16,56.19,56.14,56.18,16100.0,49.3722,49.3985,49.3546,49.3897,16100.0
2014-05-14 14:05:00,56.18,56.2,56.18,56.19,7900.0,49.3897,49.4073,49.3897,49.3985,7900.0
2014-05-14 14:10:00,56.19,56.2,56.18,56.19,5700.0,49.3985,49.4073,49.3897,49.3985,5700.0
2014-05-14 14:15:00,56.2,56.25,56.19,56.25,13000.0,49.4073,49.4513,49.3985,49.4513,13000.0
2014-05-14 14:20:00,56.25,56.29,56.25,56.29,7600.0,49.4513,49.4864,49.4513,49.4864,7600.0
2014-05-14 14:25:00,56.27,56.29,56.24,56.25,12400.0,49.4689,49.4864,49.4425,49.4513,12400.0
2014-05-14 14:30:00,56.25,56.26,56.23,56.24,7600.0,49.4513,49.4601,49.4337,49.4425,7600.0
2014-05-14 14:35:00,56.25,56.25,56.2,56.21,5400.0,49.4513,49.4513,49.4073,49.4161,5400.0
2014-05-14 14:40:00,56.2,56.21,56.15,56.17,12300.0,49.4073,49.4161,49.3634,49.3809,12300.0
2014-05-14 14:45:00,56.15,56.19,56.13,56.14,18800.0,49.3634,49.3985,49.3458,49.3546,18800.0
2014-05-14 14:50:00,56.14,56.2,56.13,56.19,15600.0,49.3546,49.4073,49.3458,49.3985,15600.0
2014-05-14 14:55:00,56.2,56.21,56.18,56.19,10400.0,49.4073,49.4161,49.3897,49.3985,10400.0
2014-05-14 15:00:00,56.2,56.33,56.19,56.32,51400.0,49.4073,49.5216,49.3985,49.5128,51400.0
2014-05-14 15:05:00,56.32,56.32,56.19,56.23,96200.0,49.5128,49.5128,49.3985,49.4337,96200.0
2014-05-14 15:10:00,56.23,56.27,56.23,56.25,93600.0,49.4337,49.4689,49.4337,49.4513,93600.0
2014-05-14 15:15:00,56.26,56.3,56.25,56.29,15000.0,49.4601,49.4952,49.4513,49.4864,15000.0
2014-05-14 15:20:00,56.28,56.29,56.26,56.27,14300.0,49.4776,49.4864,49.4601,49.4689,14300.0
2014-05-14 15:25:00,56.27,56.33,56.27,56.33,17000.0,49.4689,49.5216,49.4689,49.5216,17000.0
2014-05-14 15:30:00,56.32,56.33,56.22,56.22,44100.0,49.5128,49.5216,49.4249,49.4249,44100.0
2014-05-14 15:35:00,56.22,56.22,56.2,56.22,20600.0,49.4249,49.4249,49.4073,49.4249,20600.0
2014-05-14 15:40:00,56.21,56.27,56.21,56.27,26000.0,49.4161,49.4689,49.4161,49.4689,26000.0
2014-05-14 15:45:00,56.28,56.28,56.24,56.25,42100.0,49.4776,49.4776,49.4425,49.4513,42100.0
2014-05-14 15:50:00,56.25,56.27,56.24,56.24,56700.0,49.4513,49.4689,49.4425,49.4425,56700.0
2014-05-14 15:55:00,56.24,56.26,56.22,56.23,87200.0,49.4425,49.4601,49.4249,49.4337,87200.0
2014-05-15 09:30:00,55.97,56.0,55.77,55.98,30500.0,49.2051,49.2315,49.0293,49.2139,30500.0
2014-05-15 09:35:00,55.92,56.03,55.88,55.96,74500.0,49.1612,49.2579,49.126,49.1963,74500.0
2014-05-15 09:40:00,55.94,55.96,55.72,55.74,43000.0,49.1787,49.1963,48.9853,49.0029,43000.0
2014-05-15 09:45:00,55.73,55.76,55.55,55.58,46600.0,48.9941,49.0205,48.8359,48.8623,46600.0
2014-05-15 09:50:00,55.58,55.58,55.4,55.42,59300.0,48.8623,48.8623,48.704,48.7216,59300.0
2014-05-15 09:55:00,55.41,55.47,55.29,55.33,139100.0,48.7128,48.7656,48.6073,48.6425,139100.0
2014-05-15 10:00:00,55.33,55.46,55.22,55.35,117700.0,48.6425,48.7568,48.5458,48.6601,117700.0
2014-05-15 10:05:00,55.35,55.39,55.04,55.12,112200.0,48.6601,48.6952,48.3875,48.4579,112200.0
2014-05-15 10:10:00,55.15,55.37,55.12,55.3,150800.0,48.4842,48.6776,48.4579,48.6161,150800.0
2014-05-15 10:15:00,55.3,55.38,55.22,55.36,71700.0,48.6161,48.6864,48.5458,48.6688,71700.0
2014-05-15 10:20:00,55.37,55.38,55.29,55.35,74600.0,48.6776,48.6864,48.6073,48.6601,74600.0
2014-05-15 10:25:00,55.35,55.35,55.06,55.13,80500.0,48.6601,48.6601,48.4051,48.4666,80500.0
2014-05-15 10:30:00,55.13,55.17,55.04,55.14,67500.0,48.4666,48.5018,48.3875,48.4754,67500.0
2014-05-15 10:35:00,55.15,55.15,55.11,55.12,50800.0,48.4842,48.4842,48.4491,48.4579,50800.0
2014-05-15 10:40:00,55.12,55.31,55.02,55.27,70600.0,48.4579,48.6249,48.3699,48.5897,70600.0
2014-05-15 10:45:00,55.28,55.31,55.24,55.24,25200.0,48.5985,48.6249,48.5634,48.5634,25200.0
2014-05-15 10:50:00,55.25,55.28,55.2,55.28,21500.0,48.5721,48.5985,48.5282,48.5985,21500.0
2014-05-15 10:55:00,55.28,55.29,55.2,55.21,28900.0,48.5985,48.6073,48.5282,48.537,28900.0
2014-05-15 11:00:00,55.22,55.24,55.09,55.11,43800.0,48.5458,48.5634,48.4315,48.4491,43800.0
2014-05-15 11:05:00,55.1,55.14,54.99,55.0,72300.0,48.4403,48.4754,48.3436,48.3524,72300.0
2014-05-15 11:10:00,55.0,55.14,54.99,55.02,37700.0,48.3524,48.4754,48.3436,48.3699,37700.0
2014-05-15 11:15:00,55.01,55.06,54.99,55.02,73900.0,48.3611,48.4051,48.3436,48.3699,73900.0
2014-05-15 11:20:00,55.01,55.09,54.99,55.09,94100.0,48.3611,48.4315,48.3436,48.4315,94100.0
2014-05-15 11:25:00,55.09,55.21,55.09,55.17,26900.0,48.4315,48.537,48.4315,48.5018,26900.0
2014-05-15 11:30:00,55.17,55.31,55.16,55.3,25900.0,48.5018,48.6249,48.493,48.6161,25900.0
2014-05-15 11:35:00,55.3,55.39,55.26,55.35,45200.0,48.6161,48.6952,48.5809,48.6601,45200.0
2014-05-15 11:40:00,55.35,55.36,55.24,55.25,50000.0,48.6601,48.6688,48.5634,48.5721,50000.0
2014-05-15 11:45:00,55.25,55.29,55.22,55.23,28900.0,48.5721,48.6073,48.5458,48.5546,28900.0
2014-05-15 11:50:00,55.23,55.26,55.22,55.25,12900.0,48.5546,48.5809,48.5458,48.5721,12900.0
2014-05-15 11:55:00,55.23,55.26,55.2,55.21,21900.0,48.5546,48.5809,48.5282,48.537,21900.0
2014-05-15 12:00:00,55.2,55.26,55.17,55.26,21900.0,48.5282,48.5809,48.5018,48.5809,21900.0
2014-05-15 12:05:00,55.26,55.35,55.25,55.35,13700.0,48.5809,48.6601,48.5721,48.6601,13700.0
2014-05-15 12:10:00,55.35,55.36,55.33,55.36,10900.0,48.6601,48.6688,48.6425,48.6688,10900.0
2014-05-15 12:15:00,55.36,55.45,55.3,55.34,64700.0,48.6688,48.748,48.6161,48.6513,64700.0
2014-05-15 12:20:00,55.35,55.35,55.29,55.33,23500.0,48.6601,48.6601,48.6073,48.6425,23500.0
2014-05-15 12:25:00,55.32,55.37,55.3,55.33,15500.0,48.6337,48.6776,48.6161,48.6425,15500.0
2014-05-15 12:30:00,55.33,55.36,55.29,55.36,16400.0,48.6425,48.6688,48.6073,48.6688,16400.0
2014-05-15 12:35:00,55.36,55.41,55.35,55.41,4900.0,48.6688,48.7128,48.6601,48.7128,4900.0
2014-05-15 12:40:00,55.41,55.43,55.36,55.4,18200.0,48.7128,48.7304,48.6688,48.704,18200.0
2014-05-15 12:45:00,55.4,55.44,55.38,55.38,10900.0,48.704,48.7392,48.6864,48.6864,10900.0
2014-05-15 12:50:00,55.39,55.46,55.39,55.46,15300.0,48.6952,48.7568,48.6952,48.7568,15300.0
2014-05-15 12:55:00,55.46,55.49,55.44,55.45,6700.0,48.7568,48.7831,48.7392,48.748,6700.0
2014-05-15 13:00:00,55.45,55.46,55.42,55.43,8600.0,48.748,48.7568,48.7216,48.7304,8600.0
2014-05-15 13:05:00,55.43,55.43,55.32,55.33,29200.0,48.7304,48.7304,48.6337,48.6425,29200.0
2014-05-15 13:10:00,55.33,55.33,55.29,55.3,18500.0,48.6425,48.6425,48.6073,48.6161,18500.0
2014-05-15 13:15:00,55.3,55.3,55.23,55.25,19500.0,48.6161,48.6161,48.5546,48.5721,19500.0
2014-05-15 13:20:00,55.24,55.27,55.23,55.23,17900.0,48.5634,48.5897,48.5546,48.5546,17900.0
2014-05-15 13:25:00,55.23,55.25,55.22,55.23,24000.0,48.5546,48.5721,48.5458,48.5546,24000.0
2014-05-15 13:30:00,55.23,55.26,55.22,55.25,22100.0,48.5546,48.5809,48.5458,48.5721,22100.0
2014-05-15 13:35:00,55.25,55.26,55.19,55.19,16700.0,48.5721,48.5809,48.5194,48.5194,16700.0
2014-05-15 13:40:00,55.19,55.19,55.11,55.19,23900.0,48.5194,48.5194,48.4491,48.5194,23900.0
2014-05-15 13:45:00,55.18,55.18,55.14,55.18,21300.0,48.5106,48.5106,48.4754,48.5106,21300.0
2014-05-15 13:50:00,55.18,55.23,55.16,55.21,25500.0,48.5106,48.5546,48.493,48.537,25500.0
2014-05-15 13:55:00,55.22,55.23,55.2,55.23,14900.0,48.5458,48.5546,48.5282,48.5546,14900.0
2014-05-15 14:00:00,55.23,55.29,55.22,55.29,23000.0,48.5546,48.6073,48.5458,48.6073,23000.0
2014-05-15 14:05:00,55.29,55.34,55.28,55.33,26600.0,48.6073,48.6513,48.5985,48.6425,26600.0
2014-05-15 14:10:00,55.33,55.36,55.31,55.32,29000.0,48.6425,48.6688,48.6249,48.6337,29000.0
2014-05-15 14:15:00,55.31,55.31,55.16,55.21,23400.0,48.6249,48.6249,48.493,48.537,23400.0
2014-05-15 14:20:00,55.2,55.25,55.17,55.23,22600.0,48.5282,48.5721,48.5018,48.5546,22600.0
2014-05-15 14:25:00,55.22,55.25,55.2,55.22,18400.0,48.5458,48.5721,48.5282,48.5458,18400.0
2014-05-15 14:30:00,55.22,55.28,55.2,55.2,23500.0,48.5458,48.5985,48.5282,48.5282,23500.0
2014-05-15 14:35:00,55.21,55.26,55.21,55.23,26500.0,48.537,48.5809,48.537,48.5546,26500.0
2014-05-15 14:40:00,55.23,55.24,55.21,55.22,20500.0,48.5546,48.5634,48.537,48.5458,20500.0
2014-05-15 14:45:00,55.21,55.21,55.17,55.21,26900.0,48.537,48.537,48.5018,48.537,26900.0
2014-05-15 14:50:00,55.22,55.3,55.22,55.28,26200.0,48.5458,48.6161,48.5458,48.5985,26200.0
2014-05-15 14:55:00,55.28,55.29,55.2,55.2,37300.0,48.5985,48.6073,48.5282,48.5282,37300.0
2014-05-15 15:00:00,55.21,55.24,55.17,55.2,45200.0,48.537,48.5634,48.5018,48.5282,45200.0
2014-05-15 15:05:00,55.2,55.25,55.13,55.25,43300.0,48.5282,48.5721,48.4666,48.5721,43300.0
2014-05-15 15:10:00,55.26,55.33,55.24,55.3,37100.0,48.5809,48.6425,48.5634,48.6161,37100.0
2014-05-15 15:15:00,55.3,55.36,55.3,55.3,38300.0,48.6161,48.6688,48.6161,48.6161,38300.0
2014-05-15 15:20:00,55.31,55.33,55.22,55.23,59500.0,48.6249,48.6425,48.5458,48.5546,59500.0
2014-05-15 15:25:00,55.22,55.22,55.19,55.21,68700.0,48.5458,48.5458,48.5194,48.537,68700.0
2014-05-15 15:30:00,55.21,55.22,55.19,55.21,65300.0,48.537,48.5458,48.5194,48.537,65300.0
2014-05-15 15:35:00,55.22,55.33,55.21,55.28,63200.0,48.5458,48.6425,48.537,48.5985,63200.0
2014-05-15 15:40:00,55.29,55.31,55.28,55.29,46400.0,48.6073,48.6249,48.5985,48.6073,46400.0
2014-05-15 15:45:00,55.29,55.29,55.26,55.26,68500.0,48.6073,48.6073,48.5809,48.5809,68500.0
2014-05-15 15:50:00,55.26,55.26,55.21,55.22,79900.0,48.5809,48.5809,48.537,48.5458,79900.0
2014-05-15 15:55:00,55.22,55.26,55.21,55.25,121800.0,48.5458,48.5809,48.537,48.5721,121800.0
2014-05-16 09:30:00,55.33,55.85,55.33,55.36,177900.0,48.6425,49.0996,48.6425,48.6688,177900.0
2014-05-16 09:35:00,55.38,55.64,55.33,55.41,86900.0,48.6864,48.915,48.6425,48.7128,86900.0
2014-05-16 09:40:00,55.4,55.42,55.29,55.39,73000.0,48.704,48.7216,48.6073,48.6952,73000.0
2014-05-16 09:45:00,55.39,55.41,55.33,55.34,56300.0,48.6952,48.7128,48.6425,48.6513,56300.0
2014-05-16 09:50:00,55.34,55.39,55.25,55.26,43700.0,48.6513,48.6952,48.5721,48.5809,43700.0
2014-05-16 09:55:00,55.24,55.31,55.16,55.25,548800.0,48.5634,48.6249,48.493,48.5721,548800.0
2014-05-16 10:00:00,55.25,55.28,55.22,55.28,44700.0,48.5721,48.5985,48.5458,48.5985,44700.0
2014-05-16 10:05:00,55.27,55.27,55.16,55.16,526200.0,48.5897,48.5897,48.493,48.493,526200.0
2014-05-16 10:10:00,55.17,55.23,55.13,55.19,24000.0,48.5018,48.5546,48.4666,48.5194,24000.0
2014-05-16 10:15:00,55.19,55.19,55.02,55.04,49000.0,48.5194,48.5194,48.3699,48.3875,49000.0
2014-05-16 10:20:00,55.05,55.15,54.93,55.14,48100.0,48.3963,48.4842,48.2908,48.4754,48100.0
2014-05-16 10:25:00,55.15,55.15,55.08,55.08,13500.0,48.4842,48.4842,48.4227,48.4227,13500.0
2014-05-16 10:30:00,55.09,55.17,55.06,55.16,35500.0,48.4315,48.5018,48.4051,48.493,35500.0
2014-05-16 10:35:00,55.15,55.16,55.12,55.14,22200.0,48.4842,48.493,48.4579,48.4754,22200.0
2014-05-16 10:40:00,55.15,55.16,55.14,55.15,27300.0,48.4842,48.493,48.4754,48.4842,27300.0
2014-05-16 10:45:00,55.16,55.16,55.13,55.16,33700.0,48.493,48.493,48.4666,48.493,33700.0
2014-05-16 10:50:00,55.16,55.17,55.13,55.15,30700.0,48.493,48.5018,48.4666,48.4842,30700.0
2014-05-16 10:55:00,55.15,55.16,55.0,55.1,93000.0,48.4842,48.493,48.3524,48.4403,93000.0
2014-05-16 11:00:00,55.1,55.16,55.1,55.13,49200.0,48.4403,48.493,48.4403,48.4666,49200.0
2014-05-16 11:05:00,55.14,55.25,55.1,55.24,68800.0,48.4754,48.5721,48.4403,48.5634,68800.0
2014-05-16 11:10:00,55.24,55.27,55.2,55.24,658200.0,48.5634,48.5897,48.5282,48.5634,658200.0
2014-05-16 11:15:00,55.24,55.29,55.24,55.26,76200.0,48.5634,48.6073,48.5634,48.5809,76200.0
2014-05-16 11:20:00,55.25,55.38,55.24,55.38,28700.0,48.5721,48.6864,48.5634,48.6864,28700.0
2014-05-16 11:25:00,55.37,55.39,55.35,55.38,12300.0,48.6776,48.6952,48.6601,48.6864,12300.0
2014-05-16 11:30:00,55.38,55.4,55.37,55.4,82600.0,48.6864,48.704,48.6776,48.704,82600.0
2014-05-16 11:35:00,55.39,55.43,55.39,55.42,24700.0,48.6952,48.7304,48.6952,48.7216,24700.0
2014-05-16 11:40:00,55.42,55.42,55.34,55.38,42000.0,48.7216,48.7216,48.6513,48.6864,42000.0
2014-05-16 11:45:00,55.38,55.4,55.35,55.38,55000.0,48.6864,48.704,48.6601,48.6864,55000.0
2014-05-16 11:50:00,55.38,55.4,55.35,55.37,65000.0,48.6864,48.704,48.6601,48.6776,65000.0
2014-05-16 11:55:00,55.37,55.41,55.34,55.39,95600.0,48.6776,48.7128,48.6513,48.6952,95600.0
2014-05-16 12:00:00,55.38,55.38,55.34,55.38,72300.0,48.6864,48.6864,48.6513,48.6864,72300.0
2014-05-16 12:05:00,55.38,55.44,55.35,55.44,61200.0,48.6864,48.7392,48.6601,48.7392,61200.0
2014-05-16 12:10:00,55.44,55.5,55.41,55.48,46500.0,48.7392,48.7919,48.7128,48.7743,46500.0
2014-05-16 12:15:00,55.48,55.5,55.47,55.49,41000.0,48.7743,48.7919,48.7656,48.7831,41000.0
2014-05-16 12:20:00,55.49,55.5,55.47,55.5,14500.0,48.7831,48.7919,48.7656,48.7919,14500.0
2014-05-16 12:25:00,55.5,55.5,55.48,55.5,50900.0,48.7919,48.7919,48.7743,48.7919,50900.0
2014-05-16 12:30:00,55.5,55.5,55.48,55.5,52800.0,48.7919,48.7919,48.7743,48.7919,52800.0
2014-05-16 12:35:00,55.5,55.62,55.49,55.6,55500.0,48.7919,48.8974,48.7831,48.8798,55500.0
2014-05-16 12:40:00,55.61,55.7,55.59,55.69,34900.0,48.8886,48.9678,48.871,48.959,34900.0
2014-05-16 12:45:00,55.69,55.7,55.52,55.59,78100.0,48.959,48.9678,48.8095,48.871,78100.0
2014-05-16 12:50:00,55.6,55.66,55.54,55.58,36300.0,48.8798,48.9326,48.8271,48.8623,36300.0
2014-05-16 12:55:00,55.59,55.62,55.54,55.6,26000.0,48.871,48.8974,48.8271,48.8798,26000.0
2014-05-16 13:00:00,55.6,55.62,55.54,55.55,44800.0,48.8798,48.8974,48.8271,48.8359,44800.0
2014-05-16 13:05:00,55.56,55.61,55.54,55.6,75000.0,48.8447,48.8886,48.8271,48.8798,75000.0
2014-05-16 13:10:00,55.6,55.7,55.59,55.68,27700.0,48.8798,48.9678,48.871,48.9502,27700.0
2014-05-16 13:15:00,55.69,55.79,55.67,55.77,31500.0,48.959,49.0469,48.9414,49.0293,31500.0
2014-05-16 13:20:00,55.76,55.8,55.76,55.8,24000.0,49.0205,49.0557,49.0205,49.0557,24000.0
2014-05-16 13:25:00,55.8,55.85,55.8,55.84,38900.0,49.0557,49.0996,49.0557,49.0908,38900.0
2014-05-16 13:30:00,55.85,55.86,55.79,55.79,95100.0,49.0996,49.1084,49.0469,49.0469,95100.0
2014-05-16 13:35:00,55.8,55.81,55.79,55.8,49800.0,49.0557,49.0645,49.0469,49.0557,49800.0
2014-05-16 13:40:00,55.8,55.86,55.8,55.85,61800.0,49.0557,49.1084,49.0557,49.0996,61800.0
2014-05-16 13:45:00,55.85,55.86,55.84,55.86,39800.0,49.0996,49.1084,49.0908,49.1084,39800.0
2014-05-16 13:50:00,55.85,55.86,55.84,55.86,46200.0,49.0996,49.1084,49.0908,49.1084,46200.0
2014-05-16 13:55:00,55.85,55.95,55.84,55.93,50400.0,49.0996,49.1875,49.0908,49.17,50400.0
2014-05-16 14:00:00,55.94,55.94,55.77,55.8,21500.0,49.1787,49.1787,49.0293,49.0557,21500.0
2014-05-16 14:05:00,55.8,55.81,55.78,55.79,12600.0,49.0557,49.0645,49.0381,49.0469,12600.0
2014-05-16 14:10:00,55.79,55.8,55.78,55.79,16400.0,49.0469,49.0557,49.0381,49.0469,16400.0
2014-05-16 14:15:00,55.79,55.85,55.79,55.84,16800.0,49.0469,49.0996,49.0469,49.0908,16800.0
2014-05-16 14:20:00,55.84,55.84,55.79,55.8,19500.0,49.0908,49.0908,49.0469,49.0557,19500.0
2014-05-16 14:25:00,55.8,55.84,55.8,55.83,16800.0,49.0557,49.0908,49.0557,49.082,16800.0
2014-05-16 14:30:00,55.83,55.85,55.82,55.83,31100.0,49.082,49.0996,49.0732,49.082,31100.0
2014-05-16 14:35:00,55.82,55.85,55.78,55.8,52800.0,49.0732,49.0996,49.0381,49.0557,52800.0
2014-05-16 14:40:00,55.8,55.94,55.8,55.92,21400.0,49.0557,49.1787,49.0557,49.1612,21400.0
2014-05-16 14:45:00,55.91,55.91,55.88,55.91,6900.0,49.1524,49.1524,49.126,49.1524,6900.0
2014-05-16 14:50:00,55.91,55.95,55.9,55.95,13900.0,49.1524,49.1875,49.1436,49.1875,13900.0
2014-05-16 14:55:00,55.95,56.09,55.95,56.08,42300.0,49.1875,49.3106,49.1875,49.3018,42300.0
2014-05-16 15:00:00,56.1,56.11,56.04,56.06,72700.0,49.3194,49.3282,49.2667,49.2842,72700.0
2014-05-16 15:05:00,56.06,56.06,55.97,56.0,45800.0,49.2842,49.2842,49.2051,49.2315,45800.0
2014-05-16 15:10:00,56.0,56.03,55.98,55.99,30300.0,49.2315,49.2579,49.2139,49.2227,30300.0
2014-05-16 15:15:00,55.99,56.01,55.97,55.98,29500.0,49.2227,49.2403,49.2051,49.2139,29500.0
2014-05-16 15:20:00,55.98,56.0,55.96,55.97,19900.0,49.2139,49.2315,49.1963,49.2051,19900.0
2014-05-16 15:25:00,55.97,56.01,55.97,55.99,20100.0,49.2051,49.2403,49.2051,49.2227,20100.0
2014-05-16 15:30:00,56.0,56.01,55.99,56.0,41700.0,49.2315,49.2403,49.2227,49.2315,41700.0
2014-05-16 15:35:00,56.0,56.01,55.97,56.0,44200.0,49.2315,49.2403,49.2051,49.2315,44200.0
2014-05-16 15:40:00,56.0,56.01,55.94,55.94,67600.0,49.2315,49.2403,49.1787,49.1787,67600.0
2014-05-16 15:45:00,55.95,56.0,55.88,55.9,259600.0,49.1875,49.2315,49.126,49.1436,259600.0
2014-05-16 15:50:00,55.9,55.9,55.89,55.9,98400.0,49.1436,49.1436,49.1348,49.1436,98400.0
2014-05-16 15:55:00,55.9,55.9,55.46,55.61,749600.0,49.1436,49.1436,48.7568,48.8886,749600.0
2014-05-19 09:30:00,55.63,55.84,55.55,55.66,32500.0,48.9062,49.0908,48.8359,48.9326,32500.0
2014-05-19 09:35:00,55.73,55.81,55.44,55.52,97500.0,48.9941,49.0645,48.7392,48.8095,97500.0
2014-05-19 09:40:00,55.5,55.53,55.4,55.49,67700.0,48.7919,48.8183,48.704,48.7831,67700.0
2014-05-19 09:45:00,55.49,55.61,55.39,55.61,92300.0,48.7831,48.8886,48.6952,48.8886,92300.0
2014-05-19 09:50:00,55.65,55.78,55.63,55.73,24000.0,48.9238,49.0381,48.9062,48.9941,24000.0
2014-05-19 09:55:00,55.7,55.72,55.58,55.65,47400.0,48.9678,48.9853,48.8623,48.9238,47400.0
2014-05-19 10:00:00,55.71,55.79,55.67,55.75,29500.0,48.9765,49.0469,48.9414,49.0117,29500.0
2014-05-19 10:05:00,55.73,55.76,55.72,55.74,24500.0,48.9941,49.0205,48.9853,49.0029,24500.0
2014-05-19 10:10:00,55.73,55.76,55.71,55.75,45000.0,48.9941,49.0205,48.9765,49.0117,45000.0
2014-05-19 10:15:00,55.74,55.78,55.63,55.73,50500.0,49.0029,49.0381,48.9062,48.9941,50500.0
2014-05-19 10:20:00,55.73,55.79,55.73,55.77,21200.0,48.9941,49.0469,48.9941,49.0293,21200.0
2014-05-19 10:25:00,55.76,55.81,55.74,55.76,25400.0,49.0205,49.0645,49.0029,49.0205,25400.0
2014-05-19 10:30:00,55.75,55.75,55.69,55.73,19000.0,49.0117,49.0117,48.959,48.9941,19000.0
2014-05-19 10:35:00,55.73,55.79,55.7,55.75,14800.0,48.9941,49.0469,48.9678,49.0117,14800.0
2014-05-19 10:40:00,55.76,55.78,55.67,55.73,20500.0,49.0205,49.0381,48.9414,48.9941,20500.0
2014-05-19 10:45:00,55.72,55.72,55.63,55.63,15800.0,48.9853,48.9853,48.9062,48.9062,15800.0
2014-05-19 10:50:00,55.64,55.7,55.64,55.64,13200.0,48.915,48.9678,48.915,48.915,13200.0
2014-05-19 10:55:00,55.66,55.67,55.61,55.65,15800.0,48.9326,48.9414,48.8886,48.9238,15800.0
2014-05-19 11:00:00,55.67,55.7,55.65,55.68,12000.0,48.9414,48.9678,48.9238,48.9502,12000.0
2014-05-19 11:05:00,55.68,55.75,55.67,55.74,15800.0,48.9502,49.0117,48.9414,49.0029,15800.0
2014-05-19 11:10:00,55.74,55.8,55.73,55.79,21700.0,49.0029,49.0557,48.9941,49.0469,21700.0
2014-05-19 11:15:00,55.78,55.81,55.76,55.79,13600.0,49.0381,49.0645,49.0205,49.0469,13600.0
2014-05-19 11:20:00,55.79,55.79,55.73,55.74,36500.0,49.0469,49.0469,48.9941,49.0029,36500.0
2014-05-19 11:25:00,55.75,55.77,55.72,55.73,19400.0,49.0117,49.0293,48.9853,48.9941,19400.0
2014-05-19 11:30:00,55.75,55.81,55.75,55.77,21500.0,49.0117,49.0645,49.0117,49.0293,21500.0
2014-05-19 11:35:00,55.77,55.81,55.75,55.79,20000.0,49.0293,49.0645,49.0117,49.0469,20000.0
2014-05-19 11:40:00,55.8,55.82,55.74,55.75,18000.0,49.0557,49.0732,49.0029,49.0117,18000.0
2014-05-19 11:45:00,55.75,55.78,55.75,55.77,11600.0,49.0117,49.0381,49.0117,49.0293,11600.0
2014-05-19 11:50:00,55.76,55.76,55.72,55.74,8000.0,49.0205,49.0205,48.9853,49.0029,8000.0
2014-05-19 11:55:00,55.75,55.78,55.74,55.76,12800.0,49.0117,49.0381,49.0029,49.0205,12800.0
2014-05-19 12:00:00,55.77,55.79,55.73,55.77,16200.0,49.0293,49.0469,48.9941,49.0293,16200.0
2014-05-19 12:05:00,55.77,55.82,55.77,55.81,14000.0,49.0293,49.0732,49.0293,49.0645,14000.0
2014-05-19 12:10:00,55.82,55.85,55.8,55.83,12600.0,49.0732,49.0996,49.0557,49.082,12600.0
2014-05-19 12:15:00,55.84,55.88,55.79,55.87,16700.0,49.0908,49.126,49.0469,49.1172,16700.0
2014-05-19 12:20:00,55.87,55.93,55.84,55.88,42800.0,49.1172,49.17,49.0908,49.126,42800.0
2014-05-19 12:25:00,55.88,55.89,55.85,55.86,37600.0,49.126,49.1348,49.0996,49.1084,37600.0
2014-05-19 12:30:00,55.85,55.88,55.83,55.84,30900.0,49.0996,49.126,49.082,49.0908,30900.0
2014-05-19 12:35:00,55.84,55.86,55.8,55.83,11600.0,49.0908,49.1084,49.0557,49.082,11600.0
2014-05-19 12:40:00,55.82,55.87,55.82,55.86,71900.0,49.0732,49.1172,49.0732,49.1084,71900.0
2014-05-19 12:45:00,55.84,55.86,55.84,55.85,5500.0,49.0908,49.1084,49.0908,49.0996,5500.0
2014-05-19 12:50:00,55.86,55.93,55.86,55.93,49700.0,49.1084,49.17,49.1084,49.17,49700.0
2014-05-19 12:55:00,55.93,55.99,55.92,55.99,15800.0,49.17,49.2227,49.1612,49.2227,15800.0
2014-05-19 13:00:00,55.98,56.01,55.94,55.94,18700.0,49.2139,49.2403,49.1787,49.1787,18700.0
2014-05-19 13:05:00,55.95,56.01,55.95,55.95,46300.0,49.1875,49.2403,49.1875,49.1875,46300.0
2014-05-19 13:10:00,55.95,55.95,55.9,55.94,14200.0,49.1875,49.1875,49.1436,49.1787,14200.0
2014-05-19 13:15:00,55.94,55.94,55.87,55.88,11500.0,49.1787,49.1787,49.1172,49.126,11500.0
2014-05-19 13:20:00,55.88,55.91,55.86,55.9,25700.0,49.126,49.1524,49.1084,49.1436,25700.0
2014-05-19 13:25:00,55.9,55.9,55.84,55.87,16600.0,49.1436,49.1436,49.0908,49.1172,16600.0
2014-05-19 13:30:00,55.88,55.88,55.83,55.83,7900.0,49.126,49.126,49.082,49.082,7900.0
2014-05-19 13:35:00,55.84,55.88,55.83,55.86,22800.0,49.0908,49.126,49.082,49.1084,22800.0
2014-05-19 13:40:00,55.86,55.96,55.85,55.96,32400.0,49.1084,49.1963,49.0996,49.1963,32400.0
2014-05-19 13:45:00,55.97,56.01,55.97,56.0,11200.0,49.2051,49.2403,49.2051,49.2315,11200.0
2014-05-19 13:50:00,56.0,56.03,56.0,56.0,13300.0,49.2315,49.2579,49.2315,49.2315,13300.0
2014-05-19 13:55:00,56.0,56.07,55.99,56.03,16000.0,49.2315,49.293,49.2227,49.2579,16000.0
2014-05-19 14:00:00,56.03,56.08,56.03,56.07,16900.0,49.2579,49.3018,49.2579,49.293,16900.0
2014-05-19 14:05:00,56.06,56.06,56.0,56.0,8200.0,49.2842,49.2842,49.2315,49.2315,8200.0
2014-05-19 14:10:00,56.01,56.03,55.97,56.02,13900.0,49.2403,49.2579,49.2051,49.2491,13900.0
2014-05-19 14:15:00,56.02,56.03,55.99,56.0,9200.0,49.2491,49.2579,49.2227,49.2315,9200.0
2014-05-19 14:20:00,56.01,56.05,56.01,56.05,17800.0,49.2403,49.2754,49.2403,49.2754,17800.0
2014-05-19 14:25:00,56.05,56.06,56.03,56.04,16500.0,49.2754,49.2842,49.2579,49.2667,16500.0
2014-05-19 14:30:00,56.05,56.05,56.01,56.01,7600.0,49.2754,49.2754,49.2403,49.2403,7600.0
2014-05-19 14:35:00,56.02,56.05,56.02,56.03,12800.0,49.2491,49.2754,49.2491,49.2579,12800.0
2014-05-19 14:40:00,56.03,56.06,56.02,56.02,19500.0,49.2579,49.2842,49.2491,49.2491,19500.0
2014-05-19 14:45:00,56.01,56.07,56.01,56.01,32800.0,49.2403,49.293,49.2403,49.2403,32800.0
2014-05-19 14:50:00,56.01,56.05,56.01,56.05,16500.0,49.2403,49.2754,49.2403,49.2754,16500.0
2014-05-19 14:55:00,56.05,56.06,55.99,56.0,19200.0,49.2754,49.2842,49.2227,49.2315,19200.0
2014-05-19 15:00:00,56.0,56.04,55.99,56.02,20100.0,49.2315,49.2667,49.2227,49.2491,20100.0
2014-05-19 15:05:00,56.03,56.03,55.97,56.01,66100.0,49.2579,49.2579,49.2051,49.2403,66100.0
2014-05-19 15:10:00,56.01,56.04,55.93,56.04,87300.0,49.2403,49.2667,49.17,49.2667,87300.0
2014-05-19 15:15:00,56.04,56.04,55.97,56.02,35100.0,49.2667,49.2667,49.2051,49.2491,35100.0
2014-05-19 15:20:00,56.02,56.02,55.98,55.99,27300.0,49.2491,49.2491,49.2139,49.2227,27300.0
2014-05-19 15:25:00,55.99,56.01,55.98,56.0,29300.0,49.2227,49.2403,49.2139,49.2315,29300.0
2014-05-19 15:30:00,56.0,56.03,55.99,56.02,78500.0,49.2315,49.2579,49.2227,49.2491,78500.0
2014-05-19 15:35:00,56.02,56.02,55.96,55.99,39900.0,49.2491,49.2491,49.1963,49.2227,39900.0
2014-05-19 15:40:00,56.0,56.01,55.96,55.97,36100.0,49.2315,49.2403,49.1963,49.2051,36100.0
2014-05-19 15:45:00,55.98,56.02,55.97,56.01,67400.0,49.2139,49.2491,49.2051,49.2403,67400.0
2014-05-19 15:50:00,56.01,56.05,56.0,56.04,135100.0,49.2403,49.2754,49.2315,49.2667,135100.0
2014-05-19 15:55:00,56.04,56.04,56.01,56.01,120300.0,49.2667,49.2667,49.2403,49.2403,120300.0
2014-05-20 09:30:00,55.8,55.81,55.55,55.72,21500.0,49.0557,49.0645,48.8359,48.9853,21500.0
2014-05-20 09:35:00,55.66,55.75,55.41,55.48,38400.0,48.9326,49.0117,48.7128,48.7743,38400.0
2014-05-20 09:40:00,55.47,55.51,55.29,55.36,35000.0,48.7656,48.8007,48.6073,48.6688,35000.0
2014-05-20 09:45:00,55.33,55.48,55.3,55.48,37800.0,48.6425,48.7743,48.6161,48.7743,37800.0
2014-05-20 09:50:00,55.47,55.51,55.29,55.33,97000.0,48.7656,48.8007,48.6073,48.6425,97000.0
2014-05-20 09:55:00,55.33,55.36,55.27,55.3,42000.0,48.6425,48.6688,48.5897,48.6161,42000.0
2014-05-20 10:00:00,55.32,55.37,55.27,55.34,38000.0,48.6337,48.6776,48.5897,48.6513,38000.0
2014-05-20 10:05:00,55.35,55.36,55.26,55.26,47000.0,48.6601,48.6688,48.5809,48.5809,47000.0
2014-05-20 10:10:00,55.27,55.36,55.27,55.31,59300.0,48.5897,48.6688,48.5897,48.6249,59300.0
2014-05-20 10:15:00,55.3,55.31,55.22,55.25,99400.0,48.6161,48.6249,48.5458,48.5721,99400.0
2014-05-20 10:20:00,55.25,55.33,55.24,55.3,40100.0,48.5721,48.6425,48.5634,48.6161,40100.0
2014-05-20 10:25:00,55.29,55.34,55.21,55.21,41400.0,48.6073,48.6513,48.537,48.537,41400.0
2014-05-20 10:30:00,55.21,55.26,55.1,55.19,53000.0,48.537,48.5809,48.4403,48.5194,53000.0
2014-05-20 10:35:00,55.21,55.32,55.2,55.24,16900.0,48.537,48.6337,48.5282,48.5634,16900.0
2014-05-20 10:40:00,55.24,55.29,55.23,55.29,12200.0,48.5634,48.6073,48.5546,48.6073,12200.0
2014-05-20 10:45:00,55.28,55.3,55.23,55.26,15100.0,48.5985,48.6161,48.5546,48.5809,15100.0
2014-05-20 10:50:00,55.26,55.28,55.24,55.26,10900.0,48.5809,48.5985,48.5634,48.5809,10900.0
2014-05-20 10:55:00,55.26,55.32,55.25,55.28,9700.0,48.5809,48.6337,48.5721,48.5985,9700.0
2014-05-20 11:00:00,55.28,55.3,55.22,55.22,37100.0,48.5985,48.6161,48.5458,48.5458,37100.0
2014-05-20 11:05:00,55.22,55.23,55.15,55.17,31700.0,48.5458,48.5546,48.4842,48.5018,31700.0
2014-05-20 11:10:00,55.17,55.17,55.06,55.09,36000.0,48.5018,48.5018,48.4051,48.4315,36000.0
2014-05-20 11:15:00,55.09,55.11,55.02,55.04,22800.0,48.4315,48.4491,48.3699,48.3875,22800.0
2014-05-20 11:20:00,55.03,55.09,55.03,55.06,28200.0,48.3787,48.4315,48.3787,48.4051,28200.0
2014-05-20 11:25:00,55.06,55.09,55.01,55.02,16600.0,48.4051,48.4315,48.3611,48.3699,16600.0
2014-05-20 11:30:00,55.02,55.06,55.0,55.0,24800.0,48.3699,48.4051,48.3524,48.3524,24800.0
2014-05-20 11:35:00,55.0,55.02,54.9,54.91,34800.0,48.3524,48.3699,48.2644,48.2732,34800.0
2014-05-20 11:40:00,54.91,55.01,54.9,55.0,20300.0,48.2732,48.3611,48.2644,48.3524,20300.0
2014-05-20 11:45:00,55.0,55.03,54.96,54.97,20500.0,48.3524,48.3787,48.3172,48.326,20500.0
2014-05-20 11:50:00,54.97,54.97,54.9,54.92,310700.0,48.326,48.326,48.2644,48.282,310700.0
2014-05-20 11:55:00,54.92,54.95,54.91,54.95,32600.0,48.282,48.3084,48.2732,48.3084,32600.0
2014-05-20 12:00:00,54.95,54.96,54.87,54.92,46400.0,48.3084,48.3172,48.2381,48.282,46400.0
2014-05-20 12:05:00,54.9,54.97,54.89,54.96,19200.0,48.2644,48.326,48.2557,48.3172,19200.0
2014-05-20 12:10:00,54.96,54.97,54.88,54.9,32600.0,48.3172,48.326,48.2469,48.2644,32600.0
2014-05-20 12:15:00,54.9,54.95,54.87,54.94,40700.0,48.2644,48.3084,48.2381,48.2996,40700.0
2014-05-20 12:20:00,54.94,54.97,54.94,54.96,17100.0,48.2996,48.326,48.2996,48.3172,17100.0
2014-05-20 12:25:00,54.96,54.96,54.87,54.88,25800.0,48.3172,48.3172,48.2381,48.2469,25800.0
2014-05-20 12:30:00,54.89,54.92,54.87,54.9,76200.0,48.2557,48.282,48.2381,48.2644,76200.0
2014-05-20 12:35:00,54.89,54.9,54.81,54.86,161200.0,48.2557,48.2644,48.1853,48.2293,161200.0
2014-05-20 12:40:00,54.85,54.93,54.82,54.92,70100.0,48.2205,48.2908,48.1941,48.282,70100.0
2014-05-20 12:45:00,54.91,54.93,54.9,54.9,26800.0,48.2732,48.2908,48.2644,48.2644,26800.0
2014-05-20 12:50:00,54.9,54.91,54.86,54.89,34900.0,48.2644,48.2732,48.2293,48.2557,34900.0
2014-05-20 12:55:00,54.89,54.89,54.8,54.8,24200.0,48.2557,48.2557,48.1765,48.1765,24200.0
2014-05-20 13:00:00,54.81,54.92,54.81,54.9,111900.0,48.1853,48.282,48.1853,48.2644,111900.0
2014-05-20 13:05:00,54.9,54.92,54.88,54.9,43800.0,48.2644,48.282,48.2469,48.2644,43800.0
2014-05-20 13:10:00,54.88,54.89,54.81,54.87,35300.0,48.2469,48.2557,48.1853,48.2381,35300.0
2014-05-20 13:15:00,54.87,54.87,54.79,54.8,37400.0,48.2381,48.2381,48.1677,48.1765,37400.0
2014-05-20 13:20:00,54.8,54.87,54.77,54.87,91800.0,48.1765,48.2381,48.1502,48.2381,91800.0
2014-05-20 13:25:00,54.87,54.9,54.8,54.87,42000.0,48.2381,48.2644,48.1765,48.2381,42000.0
2014-05-20 13:30:00,54.87,54.89,54.8,54.89,23200.0,48.2381,48.2557,48.1765,48.2557,23200.0
2014-05-20 13:35:00,54.89,54.89,54.81,54.81,19500.0,48.2557,48.2557,48.1853,48.1853,19500.0
2014-05-20 13:40:00,54.81,54.85,54.78,54.83,150800.0,48.1853,48.2205,48.1589,48.2029,150800.0
2014-05-20 13:45:00,54.83,54.89,54.79,54.81,36700.0,48.2029,48.2557,48.1677,48.1853,36700.0
2014-05-20 13:50:00,54.8,54.85,54.76,54.81,23500.0,48.1765,48.2205,48.1414,48.1853,23500.0
2014-05-20 13:55:00,54.81,54.87,54.77,54.86,70800.0,48.1853,48.2381,48.1502,48.2293,70800.0
2014-05-20 14:00:00,54.87,54.87,54.81,54.86,26900.0,48.2381,48.2381,48.1853,48.2293,26900.0
2014-05-20 14:05:00,54.87,54.89,54.84,54.87,80200.0,48.2381,48.2557,48.2117,48.2381,80200.0
2014-05-20 14:10:00,54.87,54.88,54.84,54.87,32000.0,48.2381,48.2469,48.2117,48.2381,32000.0
2014-05-20 14:15:00,54.87,54.91,54.84,54.91,31400.0,48.2381,48.2732,48.2117,48.2732,31400.0
2014-05-20 14:20:00,54.91,54.92,54.89,54.9,21400.0,48.2732,48.282,48.2557,48.2644,21400.0
2014-05-20 14:25:00,54.9,54.9,54.85,54.89,32100.0,48.2644,48.2644,48.2205,48.2557,32100.0
2014-05-20 14:30:00,54.89,54.93,54.87,54.88,30000.0,48.2557,48.2908,48.2381,48.2469,30000.0
2014-05-20 14:35:00,54.87,54.89,54.82,54.82,37000.0,48.2381,48.2557,48.1941,48.1941,37000.0
2014-05-20 14:40:00,54.81,54.9,54.81,54.86,33600.0,48.1853,48.2644,48.1853,48.2293,33600.0
2014-05-20 14:45:00,54.86,54.96,54.86,54.9,34800.0,48.2293,48.3172,48.2293,48.2644,34800.0
2014-05-20 14:50:00,54.9,54.92,54.83,54.91,149200.0,48.2644,48.282,48.2029,48.2732,149200.0
2014-05-20 14:55:00,54.9,54.91,54.84,54.85,39000.0,48.2644,48.2732,48.2117,48.2205,39000.0
2014-05-20 15:00:00,54.85,54.91,54.84,54.91,56800.0,48.2205,48.2732,48.2117,48.2732,56800.0
2014-05-20 15:05:00,54.91,54.91,54.8,54.8,203900.0,48.2732,48.2732,48.1765,48.1765,203900.0
2014-05-20 15:10:00,54.8,54.88,54.78,54.84,47500.0,48.1765,48.2469,48.1589,48.2117,47500.0
2014-05-20 15:15:00,54.85,54.89,54.84,54.85,40400.0,48.2205,48.2557,48.2117,48.2205,40400.0
2014-05-20 15:20:00,54.85,54.86,54.7,54.7,61200.0,48.2205,48.2293,48.0886,48.0886,61200.0
2014-05-20 15:25:00,54.7,54.81,54.7,54.81,70400.0,48.0886,48.1853,48.0886,48.1853,70400.0
2014-05-20 15:30:00,54.8,54.87,54.79,54.85,64100.0,48.1765,48.2381,48.1677,48.2205,64100.0
2014-05-20 15:35:00,54.85,54.95,54.84,54.9,82500.0,48.2205,48.3084,48.2117,48.2644,82500.0
2014-05-20 15:40:00,54.89,54.89,54.75,54.76,69300.0,48.2557,48.2557,48.1326,48.1414,69300.0
2014-05-20 15:45:00,54.75,54.76,54.69,54.7,124400.0,48.1326,48.1414,48.0798,48.0886,124400.0
2014-05-20 15:50:00,54.7,54.82,54.69,54.74,263300.0,48.0886,48.1941,48.0798,48.1238,263300.0
2014-05-20 15:55:00,54.75,54.77,54.62,54.71,273900.0,48.1326,48.1502,48.0183,48.0974,273900.0
2014-05-21 09:30:00,54.65,54.97,54.65,54.93,43700.0,48.0447,48.326,48.0447,48.2908,43700.0
2014-05-21 09:35:00,54.91,54.98,54.8,54.88,64300.0,48.2732,48.3348,48.1765,48.2469,64300.0
2014-05-21 09:40:00,54.9,55.04,54.81,55.0,39100.0,48.2644,48.3875,48.1853,48.3524,39100.0
2014-05-21 09:45:00,55.01,55.09,54.95,54.99,82500.0,48.3611,48.4315,48.3084,48.3436,82500.0
2014-05-21 09:50:00,55.0,55.13,54.96,55.08,24200.0,48.3524,48.4666,48.3172,48.4227,24200.0
2014-05-21 09:55:00,55.07,55.08,55.0,55.0,19300.0,48.4139,48.4227,48.3524,48.3524,19300.0
2014-05-21 10:00:00,55.0,55.04,54.93,54.99,31200.0,48.3524,48.3875,48.2908,48.3436,31200.0
2014-05-21 10:05:00,55.0,55.0,54.92,54.93,33100.0,48.3524,48.3524,48.282,48.2908,33100.0
2014-05-21 10:10:00,54.94,54.99,54.85,54.85,30300.0,48.2996,48.3436,48.2205,48.2205,30300.0
2014-05-21 10:15:00,54.86,54.93,54.81,54.88,34400.0,48.2293,48.2908,48.1853,48.2469,34400.0
2014-05-21 10:20:00,54.88,54.92,54.75,54.76,36300.0,48.2469,48.282,48.1326,48.1414,36300.0
2014-05-21 10:25:00,54.75,54.78,54.64,54.67,41000.0,48.1326,48.1589,48.0359,48.0622,41000.0
2014-05-21 10:30:00,54.67,54.8,54.62,54.75,70500.0,48.0622,48.1765,48.0183,48.1326,70500.0
2014-05-21 10:35:00,54.74,54.78,54.67,54.69,59200.0,48.1238,48.1589,48.0622,48.0798,59200.0
2014-05-21 10:40:00,54.68,54.75,54.6,54.61,32600.0,48.071,48.1326,48.0007,48.0095,32600.0
2014-05-21 10:45:00,54.63,54.72,54.63,54.71,35600.0,48.0271,48.1062,48.0271,48.0974,35600.0
2014-05-21 10:50:00,54.71,54.91,54.7,54.89,78000.0,48.0974,48.2732,48.0886,48.2557,78000.0
2014-05-21 10:55:00,54.89,54.92,54.75,54.76,43800.0,48.2557,48.282,48.1326,48.1414,43800.0
2014-05-21 11:00:00,54.75,54.78,54.71,54.76,27900.0,48.1326,48.1589,48.0974,48.1414,27900.0
2014-05-21 11:05:00,54.76,54.76,54.69,54.7,61600.0,48.1414,48.1414,48.0798,48.0886,61600.0
2014-05-21 11:10:00,54.71,54.73,54.61,54.61,14800.0,48.0974,48.115,48.0095,48.0095,14800.0
2014-05-21 11:15:00,54.6,54.67,54.6,54.63,37400.0,48.0007,48.0622,48.0007,48.0271,37400.0
2014-05-21 11:20:00,54.63,54.72,54.63,54.66,35000.0,48.0271,48.1062,48.0271,48.0535,35000.0
2014-05-21 11:25:00,54.66,54.67,54.57,54.6,202600.0,48.0535,48.0622,47.9743,48.0007,202600.0
2014-05-21 11:30:00,54.59,54.67,54.58,54.65,165800.0,47.9919,48.0622,47.9831,48.0447,165800.0
2014-05-21 11:35:00,54.66,54.79,54.65,54.79,45200.0,48.0535,48.1677,48.0447,48.1677,45200.0
2014-05-21 11:40:00,54.79,54.8,54.73,54.77,31500.0,48.1677,48.1765,48.115,48.1502,31500.0
2014-05-21 11:45:00,54.76,54.81,54.71,54.74,76000.0,48.1414,48.1853,48.0974,48.1238,76000.0
2014-05-21 11:50:00,54.74,54.87,54.73,54.85,47900.0,48.1238,48.2381,48.115,48.2205,47900.0
2014-05-21 11:55:00,54.85,54.94,54.85,54.91,38800.0,48.2205,48.2996,48.2205,48.2732,38800.0
2014-05-21 12:00:00,54.92,55.04,54.91,55.0,47900.0,48.282,48.3875,48.2732,48.3524,47900.0
2014-05-21 12:05:00,54.99,55.01,54.93,55.01,88600.0,48.3436,48.3611,48.2908,48.3611,88600.0
2014-05-21 12:10:00,55.0,55.04,54.98,55.03,75400.0,48.3524,48.3875,48.3348,48.3787,75400.0
2014-05-21 12:15:00,55.01,55.05,55.0,55.0,17600.0,48.3611,48.3963,48.3524,48.3524,17600.0
2014-05-21 12:20:00,55.0,55.03,55.0,55.01,19900.0,48.3524,48.3787,48.3524,48.3611,19900.0
2014-05-21 12:25:00,55.0,55.07,55.0,55.03,14600.0,48.3524,48.4139,48.3524,48.3787,14600.0
2014-05-21 12:30:00,55.04,55.08,55.04,55.04,15800.0,48.3875,48.4227,48.3875,48.3875,15800.0
2014-05-21 12:35:00,55.04,55.07,55.03,55.04,10600.0,48.3875,48.4139,48.3787,48.3875,10600.0
2014-05-21 12:40:00,55.04,55.06,55.02,55.05,13300.0,48.3875,48.4051,48.3699,48.3963,13300.0
2014-05-21 12:45:00,55.05,55.06,55.01,55.06,10600.0,48.3963,48.4051,48.3611,48.4051,10600.0
2014-05-21 12:50:00,55.04,55.11,55.04,55.09,67700.0,48.3875,48.4491,48.3875,48.4315,67700.0
2014-05-21 12:55:00,55.1,55.11,55.07,55.1,169100.0,48.4403,48.4491,48.4139,48.4403,169100.0
2014-05-21 13:00:00,55.09,55.14,55.06,55.13,37700.0,48.4315,48.4754,48.4051,48.4666,37700.0
2014-05-21 13:05:00,55.13,55.19,55.13,55.19,41000.0,48.4666,48.5194,48.4666,48.5194,41000.0
2014-05-21 13:10:00,55.19,55.26,55.19,55.22,4600.0,48.5194,48.5809,48.5194,48.5458,4600.0
2014-05-21 13:15:00,55.22,55.23,55.2,55.23,8900.0,48.5458,48.5546,48.5282,48.5546,8900.0
2014-05-21 13:20:00,55.23,55.23,55.19,55.22,7600.0,48.5546,48.5546,48.5194,48.5458,7600.0
2014-05-21 13:25:00,55.22,55.22,55.18,55.18,5600.0,48.5458,48.5458,48.5106,48.5106,5600.0
2014-05-21 13:30:00,55.18,55.22,55.17,55.19,9200.0,48.5106,48.5458,48.5018,48.5194,9200.0
2014-05-21 13:35:00,55.18,55.18,55.14,55.16,31200.0,48.5106,48.5106,48.4754,48.493,31200.0
2014-05-21 13:40:00,55.16,55.16,55.05,55.13,54300.0,48.493,48.493,48.3963,48.4666,54300.0
2014-05-21 13:45:00,55.12,55.12,55.04,55.04,17500.0,48.4579,48.4579,48.3875,48.3875,17500.0
2014-05-21 13:50:00,55.03,55.06,55.0,55.04,58400.0,48.3787,48.4051,48.3524,48.3875,58400.0
2014-05-21 13:55:00,55.04,55.04,55.0,55.03,18100.0,48.3875,48.3875,48.3524,48.3787,18100.0
2014-05-21 14:00:00,55.03,55.11,55.0,55.11,20500.0,48.3787,48.4491,48.3524,48.4491,20500.0
2014-05-21 14:05:00,55.12,55.14,55.0,55.0,44100.0,48.4579,48.4754,48.3524,48.3524,44100.0
2014-05-21 14:10:00,55.0,55.03,54.95,55.01,261400.0,48.3524,48.3787,48.3084,48.3611,261400.0
2014-05-21 14:15:00,55.0,55.02,54.97,54.98,109900.0,48.3524,48.3699,48.326,48.3348,109900.0
2014-05-21 14:20:00,54.98,55.02,54.92,54.95,57000.0,48.3348,48.3699,48.282,48.3084,57000.0
2014-05-21 14:25:00,54.96,54.97,54.83,54.89,68300.0,48.3172,48.326,48.2029,48.2557,68300.0
2014-05-21 14:30:00,54.89,54.9,54.78,54.81,56900.0,48.2557,48.2644,48.1589,48.1853,56900.0
2014-05-21 14:35:00,54.82,54.87,54.79,54.85,55100.0,48.1941,48.2381,48.1677,48.2205,55100.0
2014-05-21 14:40:00,54.86,54.91,54.81,54.81,42000.0,48.2293,48.2732,48.1853,48.1853,42000.0
2014-05-21 14:45:00,54.81,54.84,54.77,54.78,41700.0,48.1853,48.2117,48.1502,48.1589,41700.0
2014-05-21 14:50:00,54.79,54.79,54.72,54.78,43300.0,48.1677,48.1677,48.1062,48.1589,43300.0
2014-05-21 14:55:00,54.77,54.8,54.7,54.77,52900.0,48.1502,48.1765,48.0886,48.1502,52900.0
2014-05-21 15:00:00,54.77,54.79,54.74,54.76,50000.0,48.1502,48.1677,48.1238,48.1414,50000.0
2014-05-21 15:05:00,54.76,54.79,54.74,54.74,46700.0,48.1414,48.1677,48.1238,48.1238,46700.0
2014-05-21 15:10:00,54.75,54.81,54.75,54.76,30100.0,48.1326,48.1853,48.1326,48.1414,30100.0
2014-05-21 15:15:00,54.75,54.82,54.72,54.73,54100.0,48.1326,48.1941,48.1062,48.115,54100.0
2014-05-21 15:20:00,54.73,54.79,54.71,54.79,33900.0,48.115,48.1677,48.0974,48.1677,33900.0
2014-05-21 15:25:00,54.79,54.79,54.73,54.77,32900.0,48.1677,48.1677,48.115,48.1502,32900.0
2014-05-21 15:30:00,54.77,54.77,54.74,54.75,30300.0,48.1502,48.1502,48.1238,48.1326,30300.0
2014-05-21 15:35:00,54.76,54.76,54.71,54.71,36800.0,48.1414,48.1414,48.0974,48.0974,36800.0
2014-05-21 15:40:00,54.72,54.75,54.7,54.71,45800.0,48.1062,48.1326,48.0886,48.0974,45800.0
2014-05-21 15:45:00,54.71,54.75,54.7,54.75,69400.0,48.0974,48.1326,48.0886,48.1326,69400.0
2014-05-21 15:50:00,54.74,54.75,54.7,54.73,103500.0,48.1238,48.1326,48.0886,48.115,103500.0
2014-05-21 15:55:00,54.73,54.75,54.66,54.7,153200.0,48.115,48.1326,48.0535,48.0886,153200.0
2014-05-22 09:30:00,55.76,56.09,55.72,55.93,167200.0,49.0205,49.3106,48.9853,49.17,167200.0
2014-05-22 09:35:00,55.96,56.06,55.64,55.99,117400.0,49.1963,49.2842,48.915,49.2227,117400.0
2014-05-22 09:40:00,55.98,56.02,55.88,56.02,78200.0,49.2139,49.2491,49.126,49.2491,78200.0
2014-05-22 09:45:00,56.02,56.06,55.96,56.0,52400.0,49.2491,49.2842,49.1963,49.2315,52400.0
2014-05-22 09:50:00,56.01,56.05,55.77,55.84,67800.0,49.2403,49.2754,49.0293,49.0908,67800.0
2014-05-22 09:55:00,55.84,55.98,55.83,55.92,52100.0,49.0908,49.2139,49.082,49.1612,52100.0
2014-05-22 10:00:00,55.91,55.97,55.64,55.67,116700.0,49.1524,49.2051,48.915,48.9414,116700.0
2014-05-22 10:05:00,55.66,55.69,55.52,55.52,102600.0,48.9326,48.959,48.8095,48.8095,102600.0
2014-05-22 10:10:00,55.52,55.62,55.52,55.61,42400.0,48.8095,48.8974,48.8095,48.8886,42400.0
2014-05-22 10:15:00,55.62,55.65,55.5,55.52,53200.0,48.8974,48.9238,48.7919,48.8095,53200.0
2014-05-22 10:20:00,55.52,55.53,55.25,55.3,78200.0,48.8095,48.8183,48.5721,48.6161,78200.0
2014-05-22 10:25:00,55.3,55.34,55.13,55.21,104800.0,48.6161,48.6513,48.4666,48.537,104800.0
2014-05-22 10:30:00,55.21,55.34,55.18,55.19,61300.0,48.537,48.6513,48.5106,48.5194,61300.0
2014-05-22 10:35:00,55.19,55.3,55.19,55.29,49500.0,48.5194,48.6161,48.5194,48.6073,49500.0
2014-05-22 10:40:00,55.3,55.46,55.3,55.33,84700.0,48.6161,48.7568,48.6161,48.6425,84700.0
2014-05-22 10:45:00,55.33,55.48,55.33,55.48,25700.0,48.6425,48.7743,48.6425,48.7743,25700.0
2014-05-22 10:50:00,55.48,55.53,55.44,55.49,31200.0,48.7743,48.8183,48.7392,48.7831,31200.0
2014-05-22 10:55:00,55.48,55.5,55.31,55.31,18600.0,48.7743,48.7919,48.6249,48.6249,18600.0
2014-05-22 11:00:00,55.31,55.39,55.25,55.25,29400.0,48.6249,48.6952,48.5721,48.5721,29400.0
2014-05-22 11:05:00,55.25,55.33,55.25,55.27,57500.0,48.5721,48.6425,48.5721,48.5897,57500.0
2014-05-22 11:10:00,55.28,55.3,55.25,55.26,73400.0,48.5985,48.6161,48.5721,48.5809,73400.0
2014-05-22 11:15:00,55.25,55.25,55.22,55.23,18500.0,48.5721,48.5721,48.5458,48.5546,18500.0
2014-05-22 11:20:00,55.23,55.37,55.23,55.37,54500.0,48.5546,48.6776,48.5546,48.6776,54500.0
2014-05-22 11:25:00,55.37,55.43,55.36,55.4,70500.0,48.6776,48.7304,48.6688,48.704,70500.0
2014-05-22 11:30:00,55.41,55.49,55.4,55.47,48100.0,48.7128,48.7831,48.704,48.7656,48100.0
2014-05-22 11:35:00,55.46,55.48,55.35,55.35,23400.0,48.7568,48.7743,48.6601,48.6601,23400.0
2014-05-22 11:40:00,55.36,55.42,55.34,55.4,50400.0,48.6688,48.7216,48.6513,48.704,50400.0
2014-05-22 11:45:00,55.41,55.41,55.35,55.4,21600.0,48.7128,48.7128,48.6601,48.704,21600.0
2014-05-22 11:50:00,55.39,55.47,55.39,55.42,19100.0,48.6952,48.7656,48.6952,48.7216,19100.0
2014-05-22 11:55:00,55.41,55.41,55.34,55.36,18900.0,48.7128,48.7128,48.6513,48.6688,18900.0
2014-05-22 12:00:00,55.36,55.45,55.36,55.44,25300.0,48.6688,48.748,48.6688,48.7392,25300.0
2014-05-22 12:05:00,55.44,55.46,55.31,55.32,12300.0,48.7392,48.7568,48.6249,48.6337,12300.0
2014-05-22 12:10:00,55.33,55.4,55.32,55.36,27300.0,48.6425,48.704,48.6337,48.6688,27300.0
2014-05-22 12:15:00,55.36,55.39,55.31,55.39,19500.0,48.6688,48.6952,48.6249,48.6952,19500.0
2014-05-22 12:20:00,55.37,55.38,55.36,55.37,17100.0,48.6776,48.6864,48.6688,48.6776,17100.0
2014-05-22 12:25:00,55.36,55.42,55.35,55.4,40200.0,48.6688,48.7216,48.6601,48.704,40200.0
2014-05-22 12:30:00,55.4,55.41,55.36,55.41,30300.0,48.704,48.7128,48.6688,48.7128,30300.0
2014-05-22 12:35:00,55.41,55.43,55.36,55.39,51300.0,48.7128,48.7304,48.6688,48.6952,51300.0
2014-05-22 12:40:00,55.4,55.4,55.33,55.36,35700.0,48.704,48.704,48.6425,48.6688,35700.0
2014-05-22 12:45:00,55.36,55.43,55.35,55.4,20200.0,48.6688,48.7304,48.6601,48.704,20200.0
2014-05-22 12:50:00,55.41,55.45,55.4,55.42,15800.0,48.7128,48.748,48.704,48.7216,15800.0
2014-05-22 12:55:00,55.42,55.43,55.32,55.36,30300.0,48.7216,48.7304,48.6337,48.6688,30300.0
2014-05-22 13:00:00,55.37,55.43,55.36,55.43,15800.0,48.6776,48.7304,48.6688,48.7304,15800.0
2014-05-22 13:05:00,55.42,55.42,55.38,55.39,40000.0,48.7216,48.7216,48.6864,48.6952,40000.0
2014-05-22 13:10:00,55.4,55.44,55.4,55.44,7600.0,48.704,48.7392,48.704,48.7392,7600.0
2014-05-22 13:15:00,55.43,55.43,55.38,55.4,12300.0,48.7304,48.7304,48.6864,48.704,12300.0
2014-05-22 13:20:00,55.41,55.46,55.4,55.46,10600.0,48.7128,48.7568,48.704,48.7568,10600.0
2014-05-22 13:25:00,55.46,55.5,55.43,55.47,16000.0,48.7568,48.7919,48.7304,48.7656,16000.0
2014-05-22 13:30:00,55.46,55.48,55.46,55.47,11100.0,48.7568,48.7743,48.7568,48.7656,11100.0
2014-05-22 13:35:00,55.47,55.48,55.41,55.41,25100.0,48.7656,48.7743,48.7128,48.7128,25100.0
2014-05-22 13:40:00,55.41,55.44,55.4,55.44,17500.0,48.7128,48.7392,48.704,48.7392,17500.0
2014-05-22 13:45:00,55.43,55.45,55.36,55.43,28000.0,48.7304,48.748,48.6688,48.7304,28000.0
2014-05-22 13:50:00,55.44,55.5,55.4,55.5,44700.0,48.7392,48.7919,48.704,48.7919,44700.0
2014-05-22 13:55:00,55.49,55.54,55.48,55.48,37000.0,48.7831,48.8271,48.7743,48.7743,37000.0
2014-05-22 14:00:00,55.48,55.5,55.44,55.46,9100.0,48.7743,48.7919,48.7392,48.7568,9100.0
2014-05-22 14:05:00,55.46,55.49,55.45,55.46,19800.0,48.7568,48.7831,48.748,48.7568,19800.0
2014-05-22 14:10:00,55.45,55.46,55.43,55.44,4900.0,48.748,48.7568,48.7304,48.7392,4900.0
2014-05-22 14:15:00,55.43,55.44,55.32,55.32,102300.0,48.7304,48.7392,48.6337,48.6337,102300.0
2014-05-22 14:20:00,55.33,55.41,55.33,55.38,13900.0,48.6425,48.7128,48.6425,48.6864,13900.0
2014-05-22 14:25:00,55.39,55.46,55.38,55.46,28900.0,48.6952,48.7568,48.6864,48.7568,28900.0
2014-05-22 14:30:00,55.46,55.46,55.39,55.39,9800.0,48.7568,48.7568,48.6952,48.6952,9800.0
2014-05-22 14:35:00,55.39,55.41,55.37,55.37,12000.0,48.6952,48.7128,48.6776,48.6776,12000.0
2014-05-22 14:40:00,55.37,55.41,55.36,55.39,14900.0,48.6776,48.7128,48.6688,48.6952,14900.0
2014-05-22 14:45:00,55.38,55.38,55.25,55.32,36800.0,48.6864,48.6864,48.5721,48.6337,36800.0
2014-05-22 14:50:00,55.33,55.38,55.33,55.33,27100.0,48.6425,48.6864,48.6425,48.6425,27100.0
2014-05-22 14:55:00,55.33,55.41,55.32,55.4,28900.0,48.6425,48.7128,48.6337,48.704,28900.0
2014-05-22 15:00:00,55.4,55.4,55.34,55.35,26500.0,48.704,48.704,48.6513,48.6601,26500.0
2014-05-22 15:05:00,55.35,55.41,55.33,55.4,43600.0,48.6601,48.7128,48.6425,48.704,43600.0
2014-05-22 15:10:00,55.39,55.4,55.34,55.34,34500.0,48.6952,48.704,48.6513,48.6513,34500.0
2014-05-22 15:15:00,55.35,55.37,55.3,55.32,31300.0,48.6601,48.6776,48.6161,48.6337,31300.0
2014-05-22 15:20:00,55.33,55.34,55.27,55.29,17100.0,48.6425,48.6513,48.5897,48.6073,17100.0
2014-05-22 15:25:00,55.29,55.34,55.28,55.31,32100.0,48.6073,48.6513,48.5985,48.6249,32100.0
2014-05-22 15:30:00,55.3,55.33,55.29,55.33,19500.0,48.6161,48.6425,48.6073,48.6425,19500.0
2014-05-22 15:35:00,55.32,55.37,55.32,55.37,35500.0,48.6337,48.6776,48.6337,48.6776,35500.0
2014-05-22 15:40:00,55.37,55.37,55.35,55.35,30200.0,48.6776,48.6776,48.6601,48.6601,30200.0
2014-05-22 15:45:00,55.36,55.41,55.34,55.41,65500.0,48.6688,48.7128,48.6513,48.7128,65500.0
2014-05-22 15:50:00,55.4,55.42,55.4,55.41,59000.0,48.704,48.7216,48.704,48.7128,59000.0
2014-05-22 15:55:00,55.4,55.46,55.4,55.41,119100.0,48.704,48.7568,48.704,48.7128,119100.0
2014-05-23 09:30:00,55.42,55.65,55.42,55.48,38600.0,48.7216,48.9238,48.7216,48.7743,38600.0
2014-05-23 09:35:00,55.44,55.49,55.28,55.32,13000.0,48.7392,48.7831,48.5985,48.6337,13000.0
2014-05-23 09:40:00,55.35,55.45,55.35,55.39,14700.0,48.6601,48.748,48.6601,48.6952,14700.0
2014-05-23 09:45:00,55.39,55.42,55.34,55.34,36900.0,48.6952,48.7216,48.6513,48.6513,36900.0
2014-05-23 09:50:00,55.35,55.44,55.35,55.42,20500.0,48.6601,48.7392,48.6601,48.7216,20500.0
2014-05-23 09:55:00,55.41,55.46,55.38,55.4,62600.0,48.7128,48.7568,48.6864,48.704,62600.0
2014-05-23 10:00:00,55.4,55.51,55.39,55.46,35000.0,48.704,48.8007,48.6952,48.7568,35000.0
2014-05-23 10:05:00,55.47,55.54,55.45,55.54,36200.0,48.7656,48.8271,48.748,48.8271,36200.0
2014-05-23 10:10:00,55.52,55.52,55.49,55.51,15500.0,48.8095,48.8095,48.7831,48.8007,15500.0
2014-05-23 10:15:00,55.51,55.55,55.51,55.53,17100.0,48.8007,48.8359,48.8007,48.8183,17100.0
2014-05-23 10:20:00,55.53,55.6,55.53,55.59,13300.0,48.8183,48.8798,48.8183,48.871,13300.0
2014-05-23 10:25:00,55.6,55.69,55.58,55.69,23100.0,48.8798,48.959,48.8623,48.959,23100.0
2014-05-23 10:30:00,55.68,55.72,55.61,55.63,16600.0,48.9502,48.9853,48.8886,48.9062,16600.0
2014-05-23 10:35:00,55.63,55.68,55.6,55.66,32700.0,48.9062,48.9502,48.8798,48.9326,32700.0
2014-05-23 10:40:00,55.67,55.68,55.61,55.66,21300.0,48.9414,48.9502,48.8886,48.9326,21300.0
2014-05-23 10:45:00,55.66,55.68,55.64,55.67,13500.0,48.9326,48.9502,48.915,48.9414,13500.0
2014-05-23 10:50:00,55.66,55.67,55.64,55.64,12600.0,48.9326,48.9414,48.915,48.915,12600.0
2014-05-23 10:55:00,55.64,55.65,55.61,55.65,16300.0,48.915,48.9238,48.8886,48.9238,16300.0
2014-05-23 11:00:00,55.65,55.66,55.62,55.64,14000.0,48.9238,48.9326,48.8974,48.915,14000.0
2014-05-23 11:05:00,55.65,55.69,55.64,55.64,9000.0,48.9238,48.959,48.915,48.915,9000.0
2014-05-23 11:10:00,55.65,55.66,55.64,55.66,14300.0,48.9238,48.9326,48.915,48.9326,14300.0
2014-05-23 11:15:00,55.65,55.79,55.65,55.78,54500.0,48.9238,49.0469,48.9238,49.0381,54500.0
2014-05-23 11:20:00,55.78,55.79,55.74,55.76,15900.0,49.0381,49.0469,49.0029,49.0205,15900.0
2014-05-23 11:25:00,55.76,55.77,55.68,55.68,10800.0,49.0205,49.0293,48.9502,48.9502,10800.0
2014-05-23 11:30:00,55.67,55.73,55.66,55.69,11900.0,48.9414,48.9941,48.9326,48.959,11900.0
2014-05-23 11:35:00,55.71,55.74,55.71,55.72,6100.0,48.9765,49.0029,48.9765,48.9853,6100.0
2014-05-23 11:40:00,55.72,55.78,55.7,55.71,31000.0,48.9853,49.0381,48.9678,48.9765,31000.0
2014-05-23 11:45:00,55.71,55.72,55.69,55.7,9600.0,48.9765,48.9853,48.959,48.9678,9600.0
2014-05-23 11:50:00,55.7,55.72,55.67,55.67,9100.0,48.9678,48.9853,48.9414,48.9414,9100.0
2014-05-23 11:55:00,55.67,55.69,55.66,55.69,8500.0,48.9414,48.959,48.9326,48.959,8500.0
2014-05-23 12:00:00,55.69,55.74,55.68,55.74,15400.0,48.959,49.0029,48.9502,49.0029,15400.0
2014-05-23 12:05:00,55.74,55.75,55.72,55.74,8800.0,49.0029,49.0117,48.9853,49.0029,8800.0
2014-05-23 12:10:00,55.73,55.75,55.71,55.71,5700.0,48.9941,49.0117,48.9765,48.9765,5700.0
2014-05-23 12:15:00,55.72,55.73,55.7,55.72,8200.0,48.9853,48.9941,48.9678,48.9853,8200.0
2014-05-23 12:20:00,55.71,55.71,55.65,55.68,25300.0,48.9765,48.9765,48.9238,48.9502,25300.0
2014-05-23 12:25:00,55.68,55.69,55.65,55.67,22000.0,48.9502,48.959,48.9238,48.9414,22000.0
2014-05-23 12:30:00,55.68,55.71,55.67,55.71,7300.0,48.9502,48.9765,48.9414,48.9765,7300.0
2014-05-23 12:35:00,55.72,55.75,55.7,55.7,6600.0,48.9853,49.0117,48.9678,48.9678,6600.0
2014-05-23 12:40:00,55.71,55.71,55.68,55.68,23200.0,48.9765,48.9765,48.9502,48.9502,23200.0
2014-05-23 12:45:00,55.69,55.72,55.68,55.69,24600.0,48.959,48.9853,48.9502,48.959,24600.0
2014-05-23 12:50:00,55.69,55.74,55.69,55.74,10000.0,48.959,49.0029,48.959,49.0029,10000.0
2014-05-23 12:55:00,55.73,55.73,55.68,55.68,4500.0,48.9941,48.9941,48.9502,48.9502,4500.0
2014-05-23 13:00:00,55.68,55.71,55.66,55.66,6000.0,48.9502,48.9765,48.9326,48.9326,6000.0
2014-05-23 13:05:00,55.66,55.75,55.66,55.73,55100.0,48.9326,49.0117,48.9326,48.9941,55100.0
2014-05-23 13:10:00,55.73,55.74,55.7,55.71,11700.0,48.9941,49.0029,48.9678,48.9765,11700.0
2014-05-23 13:15:00,55.71,55.72,55.69,55.69,8600.0,48.9765,48.9853,48.959,48.959,8600.0
2014-05-23 13:20:00,55.69,55.73,55.69,55.73,20500.0,48.959,48.9941,48.959,48.9941,20500.0
2014-05-23 13:25:00,55.74,55.75,55.71,55.73,9800.0,49.0029,49.0117,48.9765,48.9941,9800.0
2014-05-23 13:30:00,55.74,55.77,55.74,55.74,6900.0,49.0029,49.0293,49.0029,49.0029,6900.0
2014-05-23 13:35:00,55.74,55.76,55.71,55.75,8500.0,49.0029,49.0205,48.9765,49.0117,8500.0
2014-05-23 13:40:00,55.74,55.74,55.68,55.68,7300.0,49.0029,49.0029,48.9502,48.9502,7300.0
2014-05-23 13:45:00,55.67,55.71,55.65,55.67,14200.0,48.9414,48.9765,48.9238,48.9414,14200.0
2014-05-23 13:50:00,55.67,55.68,55.64,55.65,10200.0,48.9414,48.9502,48.915,48.9238,10200.0
2014-05-23 13:55:00,55.64,55.64,55.62,55.64,8300.0,48.915,48.915,48.8974,48.915,8300.0
2014-05-23 14:00:00,55.64,55.66,55.64,55.66,11600.0,48.915,48.9326,48.915,48.9326,11600.0
2014-05-23 14:05:00,55.66,55.68,55.66,55.66,6800.0,48.9326,48.9502,48.9326,48.9326,6800.0
2014-05-23 14:10:00,55.66,55.67,55.63,55.63,5500.0,48.9326,48.9414,48.9062,48.9062,5500.0
2014-05-23 14:15:00,55.63,55.68,55.62,55.67,17500.0,48.9062,48.9502,48.8974,48.9414,17500.0
2014-05-23 14:20:00,55.67,55.68,55.65,55.67,8200.0,48.9414,48.9502,48.9238,48.9414,8200.0
2014-05-23 14:25:00,55.67,55.69,55.66,55.67,20700.0,48.9414,48.959,48.9326,48.9414,20700.0
2014-05-23 14:30:00,55.68,55.69,55.66,55.68,13600.0,48.9502,48.959,48.9326,48.9502,13600.0
2014-05-23 14:35:00,55.68,55.69,55.67,55.67,22600.0,48.9502,48.959,48.9414,48.9414,22600.0
2014-05-23 14:40:00,55.68,55.73,55.67,55.73,24300.0,48.9502,48.9941,48.9414,48.9941,24300.0
2014-05-23 14:45:00,55.73,55.73,55.7,55.71,18100.0,48.9941,48.9941,48.9678,48.9765,18100.0
2014-05-23 14:50:00,55.72,55.75,55.7,55.72,12300.0,48.9853,49.0117,48.9678,48.9853,12300.0
2014-05-23 14:55:00,55.73,55.74,55.72,55.73,8300.0,48.9941,49.0029,48.9853,48.9941,8300.0
2014-05-23 15:00:00,55.72,55.73,55.71,55.73,6600.0,48.9853,48.9941,48.9765,48.9941,6600.0
2014-05-23 15:05:00,55.72,55.75,55.72,55.73,13400.0,48.9853,49.0117,48.9853,48.9941,13400.0
2014-05-23 15:10:00,55.73,55.78,55.72,55.76,46300.0,48.9941,49.0381,48.9853,49.0205,46300.0
2014-05-23 15:15:00,55.75,55.77,55.73,55.75,23500.0,49.0117,49.0293,48.9941,49.0117,23500.0
2014-05-23 15:20:00,55.74,55.77,55.74,55.76,7600.0,49.0029,49.0293,49.0029,49.0205,7600.0
2014-05-23 15:25:00,55.76,55.78,55.74,55.77,13200.0,49.0205,49.0381,49.0029,49.0293,13200.0
2014-05-23 15:30:00,55.77,55.77,55.7,55.7,21000.0,49.0293,49.0293,48.9678,48.9678,21000.0
2014-05-23 15:35:00,55.69,55.71,55.69,55.7,20100.0,48.959,48.9765,48.959,48.9678,20100.0
2014-05-23 15:40:00,55.71,55.71,55.68,55.69,23800.0,48.9765,48.9765,48.9502,48.959,23800.0
2014-05-23 15:45:00,55.69,55.74,55.69,55.73,50200.0,48.959,49.0029,48.959,48.9941,50200.0
2014-05-23 15:50:00,55.73,55.73,55.72,55.72,27800.0,48.9941,48.9941,48.9853,48.9853,27800.0
2014-05-23 15:55:00,55.73,55.74,55.73,55.73,65900.0,48.9941,49.0029,48.9941,48.9941,65900.0
2014-05-27 09:30:00,55.81,55.98,55.81,55.94,29600.0,49.0645,49.2139,49.0645,49.1787,29600.0
2014-05-27 09:35:00,55.94,56.07,55.94,56.05,30600.0,49.1787,49.293,49.1787,49.2754,30600.0
2014-05-27 09:40:00,56.05,56.08,55.99,56.07,19600.0,49.2754,49.3018,49.2227,49.293,19600.0
2014-05-27 09:45:00,56.08,56.1,55.96,55.96,41100.0,49.3018,49.3194,49.1963,49.1963,41100.0
2014-05-27 09:50:00,55.97,56.04,55.92,55.93,43000.0,49.2051,49.2667,49.1612,49.17,43000.0
2014-05-27 09:55:00,55.94,56.02,55.92,56.01,19800.0,49.1787,49.2491,49.1612,49.2403,19800.0
2014-05-27 10:00:00,56.0,56.08,56.0,56.07,18300.0,49.2315,49.3018,49.2315,49.293,18300.0
2014-05-27 10:05:00,56.08,56.13,56.07,56.11,24100.0,49.3018,49.3458,49.293,49.3282,24100.0
2014-05-27 10:10:00,56.11,56.19,56.1,56.17,61100.0,49.3282,49.3985,49.3194,49.3809,61100.0
2014-05-27 10:15:00,56.16,56.21,56.16,56.2,55700.0,49.3722,49.4161,49.3722,49.4073,55700.0
2014-05-27 10:20:00,56.2,56.21,56.18,56.2,26300.0,49.4073,49.4161,49.3897,49.4073,26300.0
2014-05-27 10:25:00,56.19,56.23,56.19,56.21,80800.0,49.3985,49.4337,49.3985,49.4161,80800.0
2014-05-27 10:30:00,56.22,56.28,56.22,56.28,29600.0,49.4249,49.4776,49.4249,49.4776,29600.0
2014-05-27 10:35:00,56.28,56.34,56.28,56.34,28100.0,49.4776,49.5304,49.4776,49.5304,28100.0
2014-05-27 10:40:00,56.33,56.37,56.32,56.36,22500.0,49.5216,49.5568,49.5128,49.548,22500.0
2014-05-27 10:45:00,56.37,56.41,56.33,56.38,28900.0,49.5568,49.5919,49.5216,49.5656,28900.0
2014-05-27 10:50:00,56.38,56.4,56.35,56.38,17800.0,49.5656,49.5831,49.5392,49.5656,17800.0
2014-05-27 10:55:00,56.38,56.42,56.38,56.41,16100.0,49.5656,49.6007,49.5656,49.5919,16100.0
2014-05-27 11:00:00,56.41,56.44,56.41,56.42,13200.0,49.5919,49.6183,49.5919,49.6007,13200.0
2014-05-27 11:05:00,56.42,56.44,56.4,56.4,23500.0,49.6007,49.6183,49.5831,49.5831,23500.0
2014-05-27 11:10:00,56.4,56.41,56.39,56.39,17700.0,49.5831,49.5919,49.5744,49.5744,17700.0
2014-05-27 11:15:00,56.39,56.41,56.35,56.35,19700.0,49.5744,49.5919,49.5392,49.5392,19700.0
2014-05-27 11:20:00,56.35,56.35,56.31,56.32,20000.0,49.5392,49.5392,49.504,49.5128,20000.0
2014-05-27 11:25:00,56.32,56.34,56.32,56.33,21500.0,49.5128,49.5304,49.5128,49.5216,21500.0
2014-05-27 11:30:00,56.33,56.35,56.32,56.32,20300.0,49.5216,49.5392,49.5128,49.5128,20300.0
2014-05-27 11:35:00,56.32,56.32,56.29,56.3,38900.0,49.5128,49.5128,49.4864,49.4952,38900.0
2014-05-27 11:40:00,56.3,56.33,56.3,56.3,23200.0,49.4952,49.5216,49.4952,49.4952,23200.0
2014-05-27 11:45:00,56.31,56.32,56.28,56.31,70600.0,49.504,49.5128,49.4776,49.504,70600.0
2014-05-27 11:50:00,56.3,56.3,56.29,56.29,15700.0,49.4952,49.4952,49.4864,49.4864,15700.0
2014-05-27 11:55:00,56.29,56.31,56.28,56.31,12100.0,49.4864,49.504,49.4776,49.504,12100.0
2014-05-27 12:00:00,56.31,56.31,56.27,56.28,15300.0,49.504,49.504,49.4689,49.4776,15300.0
2014-05-27 12:05:00,56.28,56.3,56.28,56.29,29200.0,49.4776,49.4952,49.4776,49.4864,29200.0
2014-05-27 12:10:00,56.29,56.31,56.28,56.3,10300.0,49.4864,49.504,49.4776,49.4952,10300.0
2014-05-27 12:15:00,56.29,56.3,56.29,56.3,8100.0,49.4864,49.4952,49.4864,49.4952,8100.0
2014-05-27 12:20:00,56.29,56.3,56.28,56.29,14500.0,49.4864,49.4952,49.4776,49.4864,14500.0
2014-05-27 12:25:00,56.3,56.3,56.28,56.3,17500.0,49.4952,49.4952,49.4776,49.4952,17500.0
2014-05-27 12:30:00,56.29,56.3,56.29,56.3,9900.0,49.4864,49.4952,49.4864,49.4952,9900.0
2014-05-27 12:35:00,56.29,56.33,56.29,56.33,14900.0,49.4864,49.5216,49.4864,49.5216,14900.0
2014-05-27 12:40:00,56.33,56.35,56.31,56.33,12900.0,49.5216,49.5392,49.504,49.5216,12900.0
2014-05-27 12:45:00,56.34,56.34,56.32,56.33,6300.0,49.5304,49.5304,49.5128,49.5216,6300.0
2014-05-27 12:50:00,56.33,56.35,56.33,56.35,20800.0,49.5216,49.5392,49.5216,49.5392,20800.0
2014-05-27 12:55:00,56.35,56.36,56.34,56.35,11500.0,49.5392,49.548,49.5304,49.5392,11500.0
2014-05-27 13:00:00,56.35,56.36,56.33,56.36,19100.0,49.5392,49.548,49.5216,49.548,19100.0
2014-05-27 13:05:00,56.36,56.36,56.34,56.36,17200.0,49.548,49.548,49.5304,49.548,17200.0
2014-05-27 13:10:00,56.36,56.36,56.35,56.35,6400.0,49.548,49.548,49.5392,49.5392,6400.0
2014-05-27 13:15:00,56.35,56.36,56.34,56.34,28800.0,49.5392,49.548,49.5304,49.5304,28800.0
2014-05-27 13:20:00,56.34,56.34,56.29,56.29,19000.0,49.5304,49.5304,49.4864,49.4864,19000.0
2014-05-27 13:25:00,56.3,56.31,56.28,56.29,41500.0,49.4952,49.504,49.4776,49.4864,41500.0
2014-05-27 13:30:00,56.29,56.3,56.27,56.28,17300.0,49.4864,49.4952,49.4689,49.4776,17300.0
2014-05-27 13:35:00,56.28,56.29,56.27,56.27,18500.0,49.4776,49.4864,49.4689,49.4689,18500.0
2014-05-27 13:40:00,56.27,56.29,56.26,56.28,70000.0,49.4689,49.4864,49.4601,49.4776,70000.0
2014-05-27 13:45:00,56.28,56.29,56.27,56.28,9600.0,49.4776,49.4864,49.4689,49.4776,9600.0
2014-05-27 13:50:00,56.28,56.29,56.27,56.27,3500.0,49.4776,49.4864,49.4689,49.4689,3500.0
2014-05-27 13:55:00,56.28,56.3,56.28,56.3,29700.0,49.4776,49.4952,49.4776,49.4952,29700.0
2014-05-27 14:00:00,56.3,56.3,56.28,56.28,16800.0,49.4952,49.4952,49.4776,49.4776,16800.0
2014-05-27 14:05:00,56.29,56.3,56.28,56.3,14600.0,49.4864,49.4952,49.4776,49.4952,14600.0
2014-05-27 14:10:00,56.29,56.3,56.28,56.29,14400.0,49.4864,49.4952,49.4776,49.4864,14400.0
2014-05-27 14:15:00,56.29,56.3,56.28,56.28,3400.0,49.4864,49.4952,49.4776,49.4776,3400.0
2014-05-27 14:20:00,56.29,56.3,56.28,56.28,23100.0,49.4864,49.4952,49.4776,49.4776,23100.0
2014-05-27 14:25:00,56.29,56.29,56.28,56.29,7400.0,49.4864,49.4864,49.4776,49.4864,7400.0
2014-05-27 14:30:00,56.29,56.29,56.28,56.28,26800.0,49.4864,49.4864,49.4776,49.4776,26800.0
2014-05-27 14:35:00,56.28,56.29,56.23,56.25,75900.0,49.4776,49.4864,49.4337,49.4513,75900.0
2014-05-27 14:40:00,56.25,56.27,56.25,56.25,112400.0,49.4513,49.4689,49.4513,49.4513,112400.0
2014-05-27 14:45:00,56.25,56.26,56.24,56.25,136000.0,49.4513,49.4601,49.4425,49.4513,136000.0
2014-05-27 14:50:00,56.24,56.25,56.22,56.24,20700.0,49.4425,49.4513,49.4249,49.4425,20700.0
2014-05-27 14:55:00,56.23,56.24,56.22,56.23,17400.0,49.4337,49.4425,49.4249,49.4337,17400.0
2014-05-27 15:00:00,56.22,56.26,56.22,56.24,27000.0,49.4249,49.4601,49.4249,49.4425,27000.0
2014-05-27 15:05:00,56.25,56.25,56.2,56.2,27700.0,49.4513,49.4513,49.4073,49.4073,27700.0
2014-05-27 15:10:00,56.2,56.22,56.2,56.21,20300.0,49.4073,49.4249,49.4073,49.4161,20300.0
2014-05-27 15:15:00,56.2,56.22,56.2,56.21,132700.0,49.4073,49.4249,49.4073,49.4161,132700.0
2014-05-27 15:20:00,56.21,56.22,56.2,56.22,38300.0,49.4161,49.4249,49.4073,49.4249,38300.0
2014-05-27 15:25:00,56.22,56.22,56.18,56.21,102700.0,49.4249,49.4249,49.3897,49.4161,102700.0
2014-05-27 15:30:00,56.21,56.22,56.2,56.2,39900.0,49.4161,49.4249,49.4073,49.4073,39900.0
2014-05-27 15:35:00,56.2,56.21,56.17,56.19,73600.0,49.4073,49.4161,49.3809,49.3985,73600.0
2014-05-27 15:40:00,56.18,56.2,56.15,56.16,91000.0,49.3897,49.4073,49.3634,49.3722,91000.0
2014-05-27 15:45:00,56.16,56.19,56.15,56.16,387400.0,49.3722,49.3985,49.3634,49.3722,387400.0
2014-05-27 15:50:00,56.16,56.22,56.16,56.21,134200.0,49.3722,49.4249,49.3722,49.4161,134200.0
2014-05-27 15:55:00,56.2,56.31,56.18,56.3,294800.0,49.4073,49.504,49.3897,49.4952,294800.0
2014-05-28 09:30:00,55.13,55.38,55.05,55.32,206900.0,48.4666,48.6864,48.3963,48.6337,206900.0
2014-05-28 09:35:00,55.31,55.31,54.89,54.97,230900.0,48.6249,48.6249,48.2557,48.326,230900.0
2014-05-28 09:40:00,54.97,55.12,54.92,54.95,281200.0,48.326,48.4579,48.282,48.3084,281200.0
2014-05-28 09:45:00,54.95,55.04,54.66,54.76,226100.0,48.3084,48.3875,48.0535,48.1414,226100.0
2014-05-28 09:50:00,54.76,54.99,54.75,54.84,151500.0,48.1414,48.3436,48.1326,48.2117,151500.0
2014-05-28 09:55:00,54.84,54.92,54.71,54.76,107400.0,48.2117,48.282,48.0974,48.1414,107400.0
2014-05-28 10:00:00,54.74,54.8,54.57,54.68,122000.0,48.1238,48.1765,47.9743,48.071,122000.0
2014-05-28 10:05:00,54.66,54.69,54.49,54.52,87100.0,48.0535,48.0798,47.904,47.9304,87100.0
2014-05-28 10:10:00,54.51,54.6,54.47,54.53,72300.0,47.9216,48.0007,47.8864,47.9392,72300.0
2014-05-28 10:15:00,54.54,54.61,54.46,54.47,100500.0,47.948,48.0095,47.8776,47.8864,100500.0
2014-05-28 10:20:00,54.48,54.5,54.41,54.43,68100.0,47.8952,47.9128,47.8337,47.8513,68100.0
2014-05-28 10:25:00,54.43,54.49,54.42,54.47,33300.0,47.8513,47.904,47.8425,47.8864,33300.0
2014-05-28 10:30:00,54.47,54.47,54.33,54.44,92000.0,47.8864,47.8864,47.7633,47.86,92000.0
2014-05-28 10:35:00,54.43,54.43,54.36,54.39,57500.0,47.8513,47.8513,47.7897,47.8161,57500.0
2014-05-28 10:40:00,54.4,54.43,54.37,54.37,38400.0,47.8249,47.8513,47.7985,47.7985,38400.0
2014-05-28 10:45:00,54.37,54.64,54.37,54.55,98500.0,47.7985,48.0359,47.7985,47.9567,98500.0
2014-05-28 10:50:00,54.56,54.67,54.55,54.63,39500.0,47.9655,48.0622,47.9567,48.0271,39500.0
2014-05-28 10:55:00,54.62,54.68,54.61,54.67,47000.0,48.0183,48.071,48.0095,48.0622,47000.0
2014-05-28 11:00:00,54.67,54.67,54.55,54.55,37200.0,48.0622,48.0622,47.9567,47.9567,37200.0
2014-05-28 11:05:00,54.55,54.59,54.53,54.54,35300.0,47.9567,47.9919,47.9392,47.948,35300.0
2014-05-28 11:10:00,54.54,54.6,54.5,54.54,75900.0,47.948,48.0007,47.9128,47.948,75900.0
2014-05-28 11:15:00,54.53,54.53,54.4,54.45,22600.0,47.9392,47.9392,47.8249,47.8688,22600.0
2014-05-28 11:20:00,54.45,54.45,54.4,54.41,21900.0,47.8688,47.8688,47.8249,47.8337,21900.0
2014-05-28 11:25:00,54.41,54.42,54.38,54.41,20300.0,47.8337,47.8425,47.8073,47.8337,20300.0
2014-05-28 11:30:00,54.41,54.5,54.4,54.49,34700.0,47.8337,47.9128,47.8249,47.904,34700.0
2014-05-28 11:35:00,54.49,54.5,54.47,54.5,34200.0,47.904,47.9128,47.8864,47.9128,34200.0
2014-05-28 11:40:00,54.5,54.54,54.48,54.54,35200.0,47.9128,47.948,47.8952,47.948,35200.0
2014-05-28 11:45:00,54.54,54.63,54.53,54.61,17500.0,47.948,48.0271,47.9392,48.0095,17500.0
2014-05-28 11:50:00,54.6,54.65,54.58,54.65,19100.0,48.0007,48.0447,47.9831,48.0447,19100.0
2014-05-28 11:55:00,54.64,54.65,54.62,54.64,30100.0,48.0359,48.0447,48.0183,48.0359,30100.0
2014-05-28 12:00:00,54.65,54.66,54.62,54.64,42100.0,48.0447,48.0535,48.0183,48.0359,42100.0
2014-05-28 12:05:00,54.64,54.9,54.63,54.9,48600.0,48.0359,48.2644,48.0271,48.2644,48600.0
2014-05-28 12:10:00,54.9,54.94,54.86,54.94,71700.0,48.2644,48.2996,48.2293,48.2996,71700.0
2014-05-28 12:15:00,54.93,54.94,54.76,54.8,39400.0,48.2908,48.2996,48.1414,48.1765,39400.0
2014-05-28 12:20:00,54.79,54.8,54.69,54.7,72000.0,48.1677,48.1765,48.0798,48.0886,72000.0
2014-05-28 12:25:00,54.7,54.81,54.7,54.74,39200.0,48.0886,48.1853,48.0886,48.1238,39200.0
2014-05-28 12:30:00,54.74,54.75,54.7,54.7,19700.0,48.1238,48.1326,48.0886,48.0886,19700.0
2014-05-28 12:35:00,54.71,54.78,54.7,54.76,15000.0,48.0974,48.1589,48.0886,48.1414,15000.0
2014-05-28 12:40:00,54.76,54.85,54.75,54.8,21500.0,48.1414,48.2205,48.1326,48.1765,21500.0
2014-05-28 12:45:00,54.8,54.95,54.8,54.95,64500.0,48.1765,48.3084,48.1765,48.3084,64500.0
2014-05-28 12:50:00,54.94,54.95,54.89,54.92,28700.0,48.2996,48.3084,48.2557,48.282,28700.0
2014-05-28 12:55:00,54.92,54.93,54.86,54.87,13400.0,48.282,48.2908,48.2293,48.2381,13400.0
2014-05-28 13:00:00,54.87,54.94,54.81,54.83,50100.0,48.2381,48.2996,48.1853,48.2029,50100.0
2014-05-28 13:05:00,54.82,54.95,54.81,54.91,36500.0,48.1941,48.3084,48.1853,48.2732,36500.0
2014-05-28 13:10:00,54.91,54.97,54.91,54.94,16200.0,48.2732,48.326,48.2732,48.2996,16200.0
2014-05-28 13:15:00,54.94,54.99,54.94,54.99,42400.0,48.2996,48.3436,48.2996,48.3436,42400.0
2014-05-28 13:20:00,54.99,55.0,54.95,54.96,57800.0,48.3436,48.3524,48.3084,48.3172,57800.0
2014-05-28 13:25:00,54.96,54.96,54.93,54.95,23700.0,48.3172,48.3172,48.2908,48.3084,23700.0
2014-05-28 13:30:00,54.95,55.02,54.94,55.0,43600.0,48.3084,48.3699,48.2996,48.3524,43600.0
2014-05-28 13:35:00,55.01,55.01,54.93,54.93,18600.0,48.3611,48.3611,48.2908,48.2908,18600.0
2014-05-28 13:40:00,54.93,54.99,54.92,54.99,24600.0,48.2908,48.3436,48.282,48.3436,24600.0
2014-05-28 13:45:00,54.98,54.99,54.94,54.95,24600.0,48.3348,48.3436,48.2996,48.3084,24600.0
2014-05-28 13:50:00,54.95,55.05,54.95,55.01,27400.0,48.3084,48.3963,48.3084,48.3611,27400.0
2014-05-28 13:55:00,55.0,55.06,55.0,55.06,30800.0,48.3524,48.4051,48.3524,48.4051,30800.0
2014-05-28 14:00:00,55.06,55.06,54.98,54.98,23300.0,48.4051,48.4051,48.3348,48.3348,23300.0
2014-05-28 14:05:00,54.97,54.98,54.89,54.91,33600.0,48.326,48.3348,48.2557,48.2732,33600.0
2014-05-28 14:10:00,54.92,54.93,54.86,54.91,29700.0,48.282,48.2908,48.2293,48.2732,29700.0
2014-05-28 14:15:00,54.92,54.94,54.86,54.86,19700.0,48.282,48.2996,48.2293,48.2293,19700.0
2014-05-28 14:20:00,54.85,54.92,54.84,54.89,24700.0,48.2205,48.282,48.2117,48.2557,24700.0
2014-05-28 14:25:00,54.89,54.89,54.82,54.82,16300.0,48.2557,48.2557,48.1941,48.1941,16300.0
2014-05-28 14:30:00,54.82,54.82,54.75,54.76,14300.0,48.1941,48.1941,48.1326,48.1414,14300.0
2014-05-28 14:35:00,54.76,54.82,54.75,54.8,23600.0,48.1414,48.1941,48.1326,48.1765,23600.0
2014-05-28 14:40:00,54.81,54.84,54.8,54.82,28600.0,48.1853,48.2117,48.1765,48.1941,28600.0
2014-05-28 14:45:00,54.81,54.82,54.77,54.79,26300.0,48.1853,48.1941,48.1502,48.1677,26300.0
2014-05-28 14:50:00,54.8,54.85,54.78,54.82,39300.0,48.1765,48.2205,48.1589,48.1941,39300.0
2014-05-28 14:55:00,54.83,54.84,54.77,54.82,38200.0,48.2029,48.2117,48.1502,48.1941,38200.0
2014-05-28 15:00:00,54.82,54.84,54.75,54.75,68300.0,48.1941,48.2117,48.1326,48.1326,68300.0
2014-05-28 15:05:00,54.75,54.78,54.75,54.78,28300.0,48.1326,48.1589,48.1326,48.1589,28300.0
2014-05-28 15:10:00,54.78,54.78,54.73,54.76,21800.0,48.1589,48.1589,48.115,48.1414,21800.0
2014-05-28 15:15:00,54.76,54.82,54.76,54.8,31900.0,48.1414,48.1941,48.1414,48.1765,31900.0
2014-05-28 15:20:00,54.8,54.8,54.71,54.71,39800.0,48.1765,48.1765,48.0974,48.0974,39800.0
2014-05-28 15:25:00,54.7,54.71,54.63,54.63,40000.0,48.0886,48.0974,48.0271,48.0271,40000.0
2014-05-28 15:30:00,54.63,54.65,54.63,54.64,52900.0,48.0271,48.0447,48.0271,48.0359,52900.0
2014-05-28 15:35:00,54.64,54.64,54.57,54.57,73000.0,48.0359,48.0359,47.9743,47.9743,73000.0
2014-05-28 15:40:00,54.57,54.58,54.53,54.55,49900.0,47.9743,47.9831,47.9392,47.9567,49900.0
2014-05-28 15:45:00,54.55,54.55,54.47,54.48,208300.0,47.9567,47.9567,47.8864,47.8952,208300.0
2014-05-28 15:50:00,54.48,54.51,54.47,54.51,216900.0,47.8952,47.9216,47.8864,47.9216,216900.0
2014-05-28 15:55:00,54.51,54.61,54.49,54.61,380500.0,47.9216,48.0095,47.904,48.0095,380500.0
2014-05-29 09:30:00,53.92,54.07,53.69,53.79,178100.0,47.4029,47.5348,47.2007,47.2886,178100.0
2014-05-29 09:35:00,53.8,53.98,53.71,53.86,284500.0,47.2974,47.4556,47.2183,47.3501,284500.0
2014-05-29 09:40:00,53.87,53.89,53.62,53.83,203600.0,47.3589,47.3765,47.1392,47.3238,203600.0
2014-05-29 09:45:00,53.83,53.83,53.73,53.79,107800.0,47.3238,47.3238,47.2359,47.2886,107800.0
2014-05-29 09:50:00,53.79,53.82,53.76,53.8,145700.0,47.2886,47.315,47.2622,47.2974,145700.0
2014-05-29 09:55:00,53.8,54.0,53.77,53.94,81400.0,47.2974,47.4732,47.271,47.4205,81400.0
2014-05-29 10:00:00,53.94,53.98,53.85,53.88,110000.0,47.4205,47.4556,47.3414,47.3677,110000.0
2014-05-29 10:05:00,53.87,53.95,53.8,53.95,392900.0,47.3589,47.4293,47.2974,47.4293,392900.0
2014-05-29 10:10:00,53.97,53.97,53.85,53.86,265300.0,47.4469,47.4469,47.3414,47.3501,265300.0
2014-05-29 10:15:00,53.87,53.87,53.73,53.76,93700.0,47.3589,47.3589,47.2359,47.2622,93700.0
2014-05-29 10:20:00,53.75,53.8,53.7,53.79,80200.0,47.2534,47.2974,47.2095,47.2886,80200.0
2014-05-29 10:25:00,53.79,53.81,53.79,53.8,40000.0,47.2886,47.3062,47.2886,47.2974,40000.0
2014-05-29 10:30:00,53.8,53.8,53.75,53.76,110400.0,47.2974,47.2974,47.2534,47.2622,110400.0
2014-05-29 10:35:00,53.76,53.77,53.72,53.73,55200.0,47.2622,47.271,47.2271,47.2359,55200.0
2014-05-29 10:40:00,53.73,53.81,53.7,53.81,76300.0,47.2359,47.3062,47.2095,47.3062,76300.0
2014-05-29 10:45:00,53.81,53.91,53.8,53.84,265500.0,47.3062,47.3941,47.2974,47.3326,265500.0
2014-05-29 10:50:00,53.85,53.85,53.78,53.83,59500.0,47.3414,47.3414,47.2798,47.3238,59500.0
2014-05-29 10:55:00,53.83,53.83,53.81,53.83,47400.0,47.3238,47.3238,47.3062,47.3238,47400.0
2014-05-29 11:00:00,53.83,53.92,53.82,53.87,116300.0,47.3238,47.4029,47.315,47.3589,116300.0
2014-05-29 11:05:00,53.87,53.89,53.8,53.84,223700.0,47.3589,47.3765,47.2974,47.3326,223700.0
2014-05-29 11:10:00,53.85,53.88,53.83,53.84,63100.0,47.3414,47.3677,47.3238,47.3326,63100.0
2014-05-29 11:15:00,53.85,53.85,53.82,53.83,92200.0,47.3414,47.3414,47.315,47.3238,92200.0
2014-05-29 11:20:00,53.83,53.84,53.79,53.8,54800.0,47.3238,47.3326,47.2886,47.2974,54800.0
2014-05-29 11:25:00,53.79,53.82,53.79,53.79,34800.0,47.2886,47.315,47.2886,47.2886,34800.0
2014-05-29 11:30:00,53.8,53.87,53.8,53.85,94100.0,47.2974,47.3589,47.2974,47.3414,94100.0
2014-05-29 11:35:00,53.86,53.9,53.84,53.9,64300.0,47.3501,47.3853,47.3326,47.3853,64300.0
2014-05-29 11:40:00,53.91,53.91,53.83,53.86,69400.0,47.3941,47.3941,47.3238,47.3501,69400.0
2014-05-29 11:45:00,53.86,53.87,53.83,53.84,42700.0,47.3501,47.3589,47.3238,47.3326,42700.0
2014-05-29 11:50:00,53.83,53.84,53.73,53.82,85800.0,47.3238,47.3326,47.2359,47.315,85800.0
2014-05-29 11:55:00,53.82,53.86,53.82,53.85,774700.0,47.315,47.3501,47.315,47.3414,774700.0
2014-05-29 12:00:00,53.85,53.85,53.8,53.82,32400.0,47.3414,47.3414,47.2974,47.315,32400.0
2014-05-29 12:05:00,53.82,53.98,53.8,53.92,87600.0,47.315,47.4556,47.2974,47.4029,87600.0
2014-05-29 12:10:00,53.92,53.93,53.85,53.85,606400.0,47.4029,47.4117,47.3414,47.3414,606400.0
2014-05-29 12:15:00,53.86,54.05,53.85,54.05,26400.0,47.3501,47.5172,47.3414,47.5172,26400.0
2014-05-29 12:20:00,54.05,54.08,53.95,53.96,42500.0,47.5172,47.5436,47.4293,47.4381,42500.0
2014-05-29 12:25:00,53.96,53.96,53.89,53.91,36700.0,47.4381,47.4381,47.3765,47.3941,36700.0
2014-05-29 12:30:00,53.91,53.91,53.83,53.83,31700.0,47.3941,47.3941,47.3238,47.3238,31700.0
2014-05-29 12:35:00,53.83,53.86,53.77,53.78,24200.0,47.3238,47.3501,47.271,47.2798,24200.0
2014-05-29 12:40:00,53.77,53.77,53.73,53.75,45600.0,47.271,47.271,47.2359,47.2534,45600.0
2014-05-29 12:45:00,53.75,53.75,53.69,53.72,169600.0,47.2534,47.2534,47.2007,47.2271,169600.0
2014-05-29 12:50:00,53.72,53.72,53.62,53.72,70500.0,47.2271,47.2271,47.1392,47.2271,70500.0
2014-05-29 12:55:00,53.72,53.72,53.68,53.69,46600.0,47.2271,47.2271,47.1919,47.2007,46600.0
2014-05-29 13:00:00,53.69,53.69,53.62,53.62,57400.0,47.2007,47.2007,47.1392,47.1392,57400.0
2014-05-29 13:05:00,53.63,53.64,53.55,53.57,121700.0,47.1479,47.1567,47.0776,47.0952,121700.0
2014-05-29 13:10:00,53.56,53.57,53.5,53.55,91000.0,47.0864,47.0952,47.0337,47.0776,91000.0
2014-05-29 13:15:00,53.55,53.75,53.55,53.75,62000.0,47.0776,47.2534,47.0776,47.2534,62000.0
2014-05-29 13:20:00,53.75,53.87,53.75,53.83,59500.0,47.2534,47.3589,47.2534,47.3238,59500.0
2014-05-29 13:25:00,53.82,53.83,53.7,53.73,75400.0,47.315,47.3238,47.2095,47.2359,75400.0
2014-05-29 13:30:00,53.72,53.77,53.71,53.77,36300.0,47.2271,47.271,47.2183,47.271,36300.0
2014-05-29 13:35:00,53.77,53.78,53.72,53.77,73900.0,47.271,47.2798,47.2271,47.271,73900.0
2014-05-29 13:40:00,53.77,53.91,53.75,53.88,42600.0,47.271,47.3941,47.2534,47.3677,42600.0
2014-05-29 13:45:00,53.89,53.92,53.86,53.86,25000.0,47.3765,47.4029,47.3501,47.3501,25000.0
2014-05-29 13:50:00,53.87,53.87,53.81,53.83,23800.0,47.3589,47.3589,47.3062,47.3238,23800.0
2014-05-29 13:55:00,53.83,53.89,53.83,53.87,28100.0,47.3238,47.3765,47.3238,47.3589,28100.0
2014-05-29 14:00:00,53.87,53.9,53.81,53.81,34300.0,47.3589,47.3853,47.3062,47.3062,34300.0
2014-05-29 14:05:00,53.81,53.9,53.8,53.82,105900.0,47.3062,47.3853,47.2974,47.315,105900.0
2014-05-29 14:10:00,53.83,53.91,53.82,53.89,17700.0,47.3238,47.3941,47.315,47.3765,17700.0
2014-05-29 14:15:00,53.89,53.9,53.86,53.89,26200.0,47.3765,47.3853,47.3501,47.3765,26200.0
2014-05-29 14:20:00,53.89,53.9,53.87,53.87,29600.0,47.3765,47.3853,47.3589,47.3589,29600.0
2014-05-29 14:25:00,53.88,53.91,53.83,53.83,66200.0,47.3677,47.3941,47.3238,47.3238,66200.0
2014-05-29 14:30:00,53.83,53.83,53.78,53.79,58100.0,47.3238,47.3238,47.2798,47.2886,58100.0
2014-05-29 14:35:00,53.8,53.82,53.79,53.8,57600.0,47.2974,47.315,47.2886,47.2974,57600.0
2014-05-29 14:40:00,53.8,53.8,53.72,53.73,48000.0,47.2974,47.2974,47.2271,47.2359,48000.0
2014-05-29 14:45:00,53.73,53.73,53.69,53.7,39600.0,47.2359,47.2359,47.2007,47.2095,39600.0
2014-05-29 14:50:00,53.69,53.73,53.69,53.73,47400.0,47.2007,47.2359,47.2007,47.2359,47400.0
2014-05-29 14:55:00,53.73,53.73,53.7,53.7,37900.0,47.2359,47.2359,47.2095,47.2095,37900.0
2014-05-29 15:00:00,53.7,53.74,53.7,53.73,64400.0,47.2095,47.2447,47.2095,47.2359,64400.0
2014-05-29 15:05:00,53.72,53.78,53.72,53.76,197300.0,47.2271,47.2798,47.2271,47.2622,197300.0
2014-05-29 15:10:00,53.75,53.77,53.7,53.71,50900.0,47.2534,47.271,47.2095,47.2183,50900.0
2014-05-29 15:15:00,53.7,53.73,53.7,53.73,46800.0,47.2095,47.2359,47.2095,47.2359,46800.0
2014-05-29 15:20:00,53.73,53.75,53.72,53.72,94200.0,47.2359,47.2534,47.2271,47.2271,94200.0
2014-05-29 15:25:00,53.72,53.76,53.72,53.73,87600.0,47.2271,47.2622,47.2271,47.2359,87600.0
2014-05-29 15:30:00,53.73,53.78,53.72,53.77,65900.0,47.2359,47.2798,47.2271,47.271,65900.0
2014-05-29 15:35:00,53.76,53.77,53.69,53.7,151600.0,47.2622,47.271,47.2007,47.2095,151600.0
2014-05-29 15:40:00,53.69,53.71,53.57,53.58,100000.0,47.2007,47.2183,47.0952,47.104,100000.0
2014-05-29 15:45:00,53.58,53.58,53.49,53.49,631600.0,47.104,47.104,47.0249,47.0249,631600.0
2014-05-29 15:50:00,53.5,53.63,53.49,53.57,243400.0,47.0337,47.1479,47.0249,47.0952,243400.0
2014-05-29 15:55:00,53.58,53.6,53.49,53.5,247100.0,47.104,47.1216,47.0249,47.0337,247100.0
2014-05-30 09:30:00,53.62,53.82,53.29,53.79,126700.0,47.1392,47.315,46.849,47.2886,126700.0
2014-05-30 09:35:00,53.73,53.75,53.56,53.56,39000.0,47.2359,47.2534,47.0864,47.0864,39000.0
2014-05-30 09:40:00,53.57,53.7,53.53,53.59,57600.0,47.0952,47.2095,47.06,47.1128,57600.0
2014-05-30 09:45:00,53.59,53.64,53.47,53.64,71700.0,47.1128,47.1567,47.0073,47.1567,71700.0
2014-05-30 09:50:00,53.64,53.66,53.5,53.56,83000.0,47.1567,47.1743,47.0337,47.0864,83000.0
2014-05-30 09:55:00,53.56,53.58,53.46,53.54,102800.0,47.0864,47.104,46.9985,47.0688,102800.0
2014-05-30 10:00:00,53.55,53.67,53.45,53.48,179500.0,47.0776,47.1831,46.9897,47.0161,179500.0
2014-05-30 10:05:00,53.49,53.53,53.39,53.43,106200.0,47.0249,47.06,46.937,46.9721,106200.0
2014-05-30 10:10:00,53.43,53.53,53.37,53.5,72900.0,46.9721,47.06,46.9194,47.0337,72900.0
2014-05-30 10:15:00,53.5,53.57,53.48,53.56,176400.0,47.0337,47.0952,47.0161,47.0864,176400.0
2014-05-30 10:20:00,53.56,53.62,53.51,53.62,86400.0,47.0864,47.1392,47.0424,47.1392,86400.0
2014-05-30 10:25:00,53.61,53.75,53.61,53.72,47400.0,47.1304,47.2534,47.1304,47.2271,47400.0
2014-05-30 10:30:00,53.72,53.72,53.56,53.58,66800.0,47.2271,47.2271,47.0864,47.104,66800.0
2014-05-30 10:35:00,53.58,53.62,53.53,53.53,78900.0,47.104,47.1392,47.06,47.06,78900.0
2014-05-30 10:40:00,53.54,53.56,53.41,53.47,102800.0,47.0688,47.0864,46.9545,47.0073,102800.0
2014-05-30 10:45:00,53.47,53.51,53.44,53.44,43800.0,47.0073,47.0424,46.9809,46.9809,43800.0
2014-05-30 10:50:00,53.44,53.45,53.26,53.29,93100.0,46.9809,46.9897,46.8227,46.849,93100.0
2014-05-30 10:55:00,53.29,53.3,53.14,53.15,130100.0,46.849,46.8578,46.7172,46.726,130100.0
2014-05-30 11:00:00,53.15,53.16,53.05,53.14,132300.0,46.726,46.7348,46.638,46.7172,132300.0
2014-05-30 11:05:00,53.15,53.31,53.13,53.28,81200.0,46.726,46.8666,46.7084,46.8402,81200.0
2014-05-30 11:10:00,53.28,53.31,53.2,53.22,49200.0,46.8402,46.8666,46.7699,46.7875,49200.0
2014-05-30 11:15:00,53.21,53.21,53.08,53.08,66000.0,46.7787,46.7787,46.6644,46.6644,66000.0
2014-05-30 11:20:00,53.08,53.14,53.04,53.05,72200.0,46.6644,46.7172,46.6293,46.638,72200.0
2014-05-30 11:25:00,53.05,53.1,53.0,53.01,153400.0,46.638,46.682,46.5941,46.6029,153400.0
2014-05-30 11:30:00,53.01,53.2,53.01,53.2,139600.0,46.6029,46.7699,46.6029,46.7699,139600.0
2014-05-30 11:35:00,53.2,53.23,53.18,53.19,55000.0,46.7699,46.7963,46.7523,46.7611,55000.0
2014-05-30 11:40:00,53.2,53.21,53.15,53.19,56100.0,46.7699,46.7787,46.726,46.7611,56100.0
2014-05-30 11:45:00,53.2,53.22,53.19,53.21,51200.0,46.7699,46.7875,46.7611,46.7787,51200.0
2014-05-30 11:50:00,53.2,53.26,53.2,53.24,41700.0,46.7699,46.8227,46.7699,46.8051,41700.0
2014-05-30 11:55:00,53.24,53.26,53.23,53.25,66000.0,46.8051,46.8227,46.7963,46.8139,66000.0
2014-05-30 12:00:00,53.25,53.28,53.25,53.27,44100.0,46.8139,46.8402,46.8139,46.8315,44100.0
2014-05-30 12:05:00,53.28,53.32,53.25,53.25,51000.0,46.8402,46.8754,46.8139,46.8139,51000.0
2014-05-30 12:10:00,53.26,53.28,53.25,53.26,20600.0,46.8227,46.8402,46.8139,46.8227,20600.0
2014-05-30 12:15:00,53.27,53.32,53.27,53.32,29200.0,46.8315,46.8754,46.8315,46.8754,29200.0
2014-05-30 12:20:00,53.32,53.32,53.3,53.3,31700.0,46.8754,46.8754,46.8578,46.8578,31700.0
2014-05-30 12:25:00,53.3,53.32,53.22,53.22,80700.0,46.8578,46.8754,46.7875,46.7875,80700.0
2014-05-30 12:30:00,53.22,53.24,53.2,53.23,33700.0,46.7875,46.8051,46.7699,46.7963,33700.0
2014-05-30 12:35:00,53.23,53.24,53.22,53.24,34300.0,46.7963,46.8051,46.7875,46.8051,34300.0
2014-05-30 12:40:00,53.24,53.27,53.23,53.27,35900.0,46.8051,46.8315,46.7963,46.8315,35900.0
2014-05-30 12:45:00,53.27,53.28,53.26,53.27,41000.0,46.8315,46.8402,46.8227,46.8315,41000.0
2014-05-30 12:50:00,53.26,53.27,53.23,53.24,34400.0,46.8227,46.8315,46.7963,46.8051,34400.0
2014-05-30 12:55:00,53.25,53.27,53.24,53.26,32400.0,46.8139,46.8315,46.8051,46.8227,32400.0
2014-05-30 13:00:00,53.26,53.28,53.25,53.27,32700.0,46.8227,46.8402,46.8139,46.8315,32700.0
2014-05-30 13:05:00,53.27,53.28,53.25,53.27,29300.0,46.8315,46.8402,46.8139,46.8315,29300.0
2014-05-30 13:10:00,53.27,53.27,53.25,53.25,14100.0,46.8315,46.8315,46.8139,46.8139,14100.0
2014-05-30 13:15:00,53.26,53.26,53.21,53.23,35200.0,46.8227,46.8227,46.7787,46.7963,35200.0
2014-05-30 13:20:00,53.24,53.26,53.21,53.26,40800.0,46.8051,46.8227,46.7787,46.8227,40800.0
2014-05-30 13:25:00,53.26,53.27,53.24,53.27,44100.0,46.8227,46.8315,46.8051,46.8315,44100.0
2014-05-30 13:30:00,53.27,53.27,53.24,53.26,42800.0,46.8315,46.8315,46.8051,46.8227,42800.0
2014-05-30 13:35:00,53.27,53.3,53.26,53.3,42000.0,46.8315,46.8578,46.8227,46.8578,42000.0
2014-05-30 13:40:00,53.31,53.38,53.31,53.36,50700.0,46.8666,46.9282,46.8666,46.9106,50700.0
2014-05-30 13:45:00,53.36,53.4,53.36,53.4,46600.0,46.9106,46.9457,46.9106,46.9457,46600.0
2014-05-30 13:50:00,53.39,53.41,53.37,53.41,67700.0,46.937,46.9545,46.9194,46.9545,67700.0
2014-05-30 13:55:00,53.4,53.41,53.4,53.4,33000.0,46.9457,46.9545,46.9457,46.9457,33000.0
2014-05-30 14:00:00,53.41,53.54,53.4,53.54,72800.0,46.9545,47.0688,46.9457,47.0688,72800.0
2014-05-30 14:05:00,53.54,53.61,53.54,53.57,76800.0,47.0688,47.1304,47.0688,47.0952,76800.0
2014-05-30 14:10:00,53.58,53.59,53.57,53.58,50000.0,47.104,47.1128,47.0952,47.104,50000.0
2014-05-30 14:15:00,53.59,53.66,53.58,53.63,52500.0,47.1128,47.1743,47.104,47.1479,52500.0
2014-05-30 14:20:00,53.63,53.63,53.61,53.61,27700.0,47.1479,47.1479,47.1304,47.1304,27700.0
2014-05-30 14:25:00,53.61,53.65,53.6,53.64,82400.0,47.1304,47.1655,47.1216,47.1567,82400.0
2014-05-30 14:30:00,53.64,53.65,53.59,53.59,48100.0,47.1567,47.1655,47.1128,47.1128,48100.0
2014-05-30 14:35:00,53.6,53.64,53.59,53.64,52500.0,47.1216,47.1567,47.1128,47.1567,52500.0
2014-05-30 14:40:00,53.64,53.65,53.54,53.58,81300.0,47.1567,47.1655,47.0688,47.104,81300.0
2014-05-30 14:45:00,53.58,53.61,53.58,53.6,25200.0,47.104,47.1304,47.104,47.1216,25200.0
2014-05-30 14:50:00,53.59,53.6,53.55,53.56,41000.0,47.1128,47.1216,47.0776,47.0864,41000.0
2014-05-30 14:55:00,53.57,53.6,53.55,53.58,41300.0,47.0952,47.1216,47.0776,47.104,41300.0
2014-05-30 15:00:00,53.58,53.6,53.56,53.59,31800.0,47.104,47.1216,47.0864,47.1128,31800.0
2014-05-30 15:05:00,53.58,53.6,53.58,53.59,38200.0,47.104,47.1216,47.104,47.1128,38200.0
2014-05-30 15:10:00,53.59,53.59,53.56,53.58,38800.0,47.1128,47.1128,47.0864,47.104,38800.0
2014-05-30 15:15:00,53.58,53.59,53.57,53.58,34800.0,47.104,47.1128,47.0952,47.104,34800.0
2014-05-30 15:20:00,53.58,53.59,53.57,53.58,38700.0,47.104,47.1128,47.0952,47.104,38700.0
2014-05-30 15:25:00,53.58,53.58,53.51,53.56,65600.0,47.104,47.104,47.0424,47.0864,65600.0
2014-05-30 15:30:00,53.55,53.58,53.55,53.58,35500.0,47.0776,47.104,47.0776,47.104,35500.0
2014-05-30 15:35:00,53.58,53.59,53.54,53.55,97400.0,47.104,47.1128,47.0688,47.0776,97400.0
2014-05-30 15:40:00,53.55,53.65,53.55,53.65,61400.0,47.0776,47.1655,47.0776,47.1655,61400.0
2014-05-30 15:45:00,53.64,53.69,53.64,53.69,98700.0,47.1567,47.2007,47.1567,47.2007,98700.0
2014-05-30 15:50:00,53.68,53.76,53.68,53.75,129700.0,47.1919,47.2622,47.1919,47.2534,129700.0
2014-05-30 15:55:00,53.74,53.79,53.73,53.77,186000.0,47.2447,47.2886,47.2359,47.271,186000.0
2014-06-02 09:30:00,53.79,53.89,53.7,53.88,198600.0,47.2886,47.3765,47.2095,47.3677,198600.0
2014-06-02 09:35:00,53.88,53.9,53.73,53.75,115500.0,47.3677,47.3853,47.2359,47.2534,115500.0
2014-06-02 09:40:00,53.74,54.07,53.74,54.0,126500.0,47.2447,47.5348,47.2447,47.4732,126500.0
2014-06-02 09:45:00,54.01,54.05,53.94,53.99,33500.0,47.482,47.5172,47.4205,47.4644,33500.0
2014-06-02 09:50:00,53.99,54.0,53.9,53.92,83600.0,47.4644,47.4732,47.3853,47.4029,83600.0
2014-06-02 09:55:00,53.92,54.0,53.89,53.98,30200.0,47.4029,47.4732,47.3765,47.4556,30200.0
2014-06-02 10:00:00,53.97,53.97,53.83,53.88,34400.0,47.4469,47.4469,47.3238,47.3677,34400.0
2014-06-02 10:05:00,53.87,53.9,53.8,53.83,73000.0,47.3589,47.3853,47.2974,47.3238,73000.0
2014-06-02 10:10:00,53.83,53.88,53.75,53.87,45600.0,47.3238,47.3677,47.2534,47.3589,45600.0
2014-06-02 10:15:00,53.87,53.9,53.81,53.84,88800.0,47.3589,47.3853,47.3062,47.3326,88800.0
2014-06-02 10:20:00,53.84,53.85,53.78,53.78,54500.0,47.3326,47.3414,47.2798,47.2798,54500.0
2014-06-02 10:25:00,53.78,53.79,53.73,53.77,23900.0,47.2798,47.2886,47.2359,47.271,23900.0
2014-06-02 10:30:00,53.78,53.81,53.74,53.78,75800.0,47.2798,47.3062,47.2447,47.2798,75800.0
2014-06-02 10:35:00,53.78,53.85,53.71,53.78,95800.0,47.2798,47.3414,47.2183,47.2798,95800.0
2014-06-02 10:40:00,53.78,53.81,53.74,53.77,36100.0,47.2798,47.3062,47.2447,47.271,36100.0
2014-06-02 10:45:00,53.77,53.8,53.76,53.79,20200.0,47.271,47.2974,47.2622,47.2886,20200.0
2014-06-02 10:50:00,53.78,53.81,53.77,53.79,24000.0,47.2798,47.3062,47.271,47.2886,24000.0
2014-06-02 10:55:00,53.79,53.81,53.78,53.8,58800.0,47.2886,47.3062,47.2798,47.2974,58800.0
2014-06-02 11:00:00,53.8,53.82,53.79,53.8,86400.0,47.2974,47.315,47.2886,47.2974,86400.0
2014-06-02 11:05:00,53.8,53.89,53.79,53.88,39400.0,47.2974,47.3765,47.2886,47.3677,39400.0
2014-06-02 11:10:00,53.89,54.01,53.89,54.0,32500.0,47.3765,47.482,47.3765,47.4732,32500.0
2014-06-02 11:15:00,54.0,54.01,53.98,53.99,75700.0,47.4732,47.482,47.4556,47.4644,75700.0
2014-06-02 11:20:00,54.0,54.01,53.98,54.0,33400.0,47.4732,47.482,47.4556,47.4732,33400.0
2014-06-02 11:25:00,54.0,54.13,53.99,54.12,57000.0,47.4732,47.5875,47.4644,47.5787,57000.0
2014-06-02 11:30:00,54.12,54.14,54.09,54.13,44600.0,47.5787,47.5963,47.5523,47.5875,44600.0
2014-06-02 11:35:00,54.14,54.18,54.11,54.12,43700.0,47.5963,47.6315,47.5699,47.5787,43700.0
2014-06-02 11:40:00,54.12,54.17,54.05,54.07,46200.0,47.5787,47.6227,47.5172,47.5348,46200.0
2014-06-02 11:45:00,54.06,54.11,54.05,54.07,35400.0,47.526,47.5699,47.5172,47.5348,35400.0
2014-06-02 11:50:00,54.06,54.1,54.05,54.05,31100.0,47.526,47.5611,47.5172,47.5172,31100.0
2014-06-02 11:55:00,54.06,54.07,54.02,54.04,25900.0,47.526,47.5348,47.4908,47.5084,25900.0
2014-06-02 12:00:00,54.05,54.1,54.03,54.1,19600.0,47.5172,47.5611,47.4996,47.5611,19600.0
2014-06-02 12:05:00,54.09,54.14,54.09,54.14,19100.0,47.5523,47.5963,47.5523,47.5963,19100.0
2014-06-02 12:10:00,54.14,54.17,54.12,54.16,15500.0,47.5963,47.6227,47.5787,47.6139,15500.0
2014-06-02 12:15:00,54.16,54.16,54.14,54.16,13100.0,47.6139,47.6139,47.5963,47.6139,13100.0
2014-06-02 12:20:00,54.16,54.21,54.15,54.19,17900.0,47.6139,47.6578,47.6051,47.6403,17900.0
2014-06-02 12:25:00,54.2,54.25,54.19,54.23,19500.0,47.6491,47.693,47.6403,47.6754,19500.0
2014-06-02 12:30:00,54.23,54.27,54.22,54.24,19300.0,47.6754,47.7106,47.6666,47.6842,19300.0
2014-06-02 12:35:00,54.24,54.24,54.22,54.22,16700.0,47.6842,47.6842,47.6666,47.6666,16700.0
2014-06-02 12:40:00,54.22,54.26,54.22,54.26,9900.0,47.6666,47.7018,47.6666,47.7018,9900.0
2014-06-02 12:45:00,54.25,54.28,54.22,54.22,17100.0,47.693,47.7194,47.6666,47.6666,17100.0
2014-06-02 12:50:00,54.22,54.23,54.17,54.17,25900.0,47.6666,47.6754,47.6227,47.6227,25900.0
2014-06-02 12:55:00,54.17,54.18,54.12,54.12,17200.0,47.6227,47.6315,47.5787,47.5787,17200.0
2014-06-02 13:00:00,54.11,54.2,54.09,54.15,57200.0,47.5699,47.6491,47.5523,47.6051,57200.0
2014-06-02 13:05:00,54.15,54.15,54.1,54.11,27600.0,47.6051,47.6051,47.5611,47.5699,27600.0
2014-06-02 13:10:00,54.11,54.15,54.09,54.15,26400.0,47.5699,47.6051,47.5523,47.6051,26400.0
2014-06-02 13:15:00,54.15,54.16,54.13,54.15,15200.0,47.6051,47.6139,47.5875,47.6051,15200.0
2014-06-02 13:20:00,54.14,54.21,54.13,54.19,16600.0,47.5963,47.6578,47.5875,47.6403,16600.0
2014-06-02 13:25:00,54.19,54.24,54.19,54.24,12400.0,47.6403,47.6842,47.6403,47.6842,12400.0
2014-06-02 13:30:00,54.24,54.37,54.22,54.34,66000.0,47.6842,47.7985,47.6666,47.7721,66000.0
2014-06-02 13:35:00,54.33,54.33,54.26,54.26,26800.0,47.7633,47.7633,47.7018,47.7018,26800.0
2014-06-02 13:40:00,54.27,54.27,54.22,54.22,83000.0,47.7106,47.7106,47.6666,47.6666,83000.0
2014-06-02 13:45:00,54.22,54.22,54.16,54.16,37900.0,47.6666,47.6666,47.6139,47.6139,37900.0
2014-06-02 13:50:00,54.17,54.2,54.15,54.16,34400.0,47.6227,47.6491,47.6051,47.6139,34400.0
2014-06-02 13:55:00,54.15,54.18,54.15,54.15,13500.0,47.6051,47.6315,47.6051,47.6051,13500.0
2014-06-02 14:00:00,54.16,54.19,54.16,54.19,20700.0,47.6139,47.6403,47.6139,47.6403,20700.0
2014-06-02 14:05:00,54.19,54.19,54.16,54.18,18900.0,47.6403,47.6403,47.6139,47.6315,18900.0
2014-06-02 14:10:00,54.18,54.2,54.16,54.17,28600.0,47.6315,47.6491,47.6139,47.6227,28600.0
2014-06-02 14:15:00,54.17,54.17,54.1,54.1,67800.0,47.6227,47.6227,47.5611,47.5611,67800.0
2014-06-02 14:20:00,54.1,54.1,54.09,54.1,18100.0,47.5611,47.5611,47.5523,47.5611,18100.0
2014-06-02 14:25:00,54.1,54.1,54.07,54.1,22300.0,47.5611,47.5611,47.5348,47.5611,22300.0
2014-06-02 14:30:00,54.09,54.14,54.09,54.1,61700.0,47.5523,47.5963,47.5523,47.5611,61700.0
2014-06-02 14:35:00,54.09,54.11,54.08,54.1,38900.0,47.5523,47.5699,47.5436,47.5611,38900.0
2014-06-02 14:40:00,54.1,54.1,54.09,54.1,24200.0,47.5611,47.5611,47.5523,47.5611,24200.0
2014-06-02 14:45:00,54.1,54.14,54.08,54.09,49400.0,47.5611,47.5963,47.5436,47.5523,49400.0
2014-06-02 14:50:00,54.09,54.11,54.09,54.09,26100.0,47.5523,47.5699,47.5523,47.5523,26100.0
2014-06-02 14:55:00,54.1,54.12,54.09,54.09,37400.0,47.5611,47.5787,47.5523,47.5523,37400.0
2014-06-02 15:00:00,54.09,54.11,54.06,54.06,67500.0,47.5523,47.5699,47.526,47.526,67500.0
2014-06-02 15:05:00,54.06,54.11,54.06,54.09,57800.0,47.526,47.5699,47.526,47.5523,57800.0
2014-06-02 15:10:00,54.1,54.1,54.09,54.09,36300.0,47.5611,47.5611,47.5523,47.5523,36300.0
2014-06-02 15:15:00,54.1,54.23,54.08,54.18,81700.0,47.5611,47.6754,47.5436,47.6315,81700.0
2014-06-02 15:20:00,54.18,54.24,54.16,54.18,245600.0,47.6315,47.6842,47.6139,47.6315,245600.0
2014-06-02 15:25:00,54.18,54.29,54.16,54.23,139500.0,47.6315,47.7282,47.6139,47.6754,139500.0
2014-06-02 15:30:00,54.23,54.28,54.21,54.27,178300.0,47.6754,47.7194,47.6578,47.7106,178300.0
2014-06-02 15:35:00,54.27,54.32,54.27,54.29,98500.0,47.7106,47.7545,47.7106,47.7282,98500.0
2014-06-02 15:40:00,54.29,54.4,54.29,54.37,92400.0,47.7282,47.8249,47.7282,47.7985,92400.0
2014-06-02 15:45:00,54.37,54.41,54.36,54.41,124100.0,47.7985,47.8337,47.7897,47.8337,124100.0
2014-06-02 15:50:00,54.41,54.44,54.36,54.37,270600.0,47.8337,47.86,47.7897,47.7985,270600.0
2014-06-02 15:55:00,54.37,54.41,54.25,54.31,443400.0,47.7985,47.8337,47.693,47.7458,443400.0
2014-06-03 09:30:00,55.65,56.97,55.34,55.98,671700.0,48.9238,50.0843,48.6513,49.2139,671700.0
2014-06-03 09:35:00,55.96,56.25,55.41,55.68,418000.0,49.1963,49.4513,48.7128,48.9502,418000.0
2014-06-03 09:40:00,55.67,55.68,55.32,55.4,281300.0,48.9414,48.9502,48.6337,48.704,281300.0
2014-06-03 09:45:00,55.41,55.75,55.36,55.63,263300.0,48.7128,49.0117,48.6688,48.9062,263300.0
2014-06-03 09:50:00,55.64,55.75,55.5,55.53,117600.0,48.915,49.0117,48.7919,48.8183,117600.0
2014-06-03 09:55:00,55.54,56.15,55.53,55.98,324100.0,48.8271,49.3634,48.8183,49.2139,324100.0
2014-06-03 10:00:00,56.01,56.2,55.88,56.1,180100.0,49.2403,49.4073,49.126,49.3194,180100.0
2014-06-03 10:05:00,56.09,56.3,56.03,56.24,217300.0,49.3106,49.4952,49.2579,49.4425,217300.0
2014-06-03 10:10:00,56.23,56.23,56.08,56.18,83200.0,49.4337,49.4337,49.3018,49.3897,83200.0
2014-06-03 10:15:00,56.19,56.21,55.63,55.88,190800.0,49.3985,49.4161,48.9062,49.126,190800.0
2014-06-03 10:20:00,55.88,55.96,55.81,55.87,80400.0,49.126,49.1963,49.0645,49.1172,80400.0
2014-06-03 10:25:00,55.87,56.18,55.86,56.18,141100.0,49.1172,49.3897,49.1084,49.3897,141100.0
2014-06-03 10:30:00,56.19,56.43,56.13,56.19,318100.0,49.3985,49.6095,49.3458,49.3985,318100.0
2014-06-03 10:35:00,56.19,56.34,56.15,56.21,110400.0,49.3985,49.5304,49.3634,49.4161,110400.0
2014-06-03 10:40:00,56.19,56.22,56.06,56.11,90100.0,49.3985,49.4249,49.2842,49.3282,90100.0
2014-06-03 10:45:00,56.11,56.13,55.7,55.89,175100.0,49.3282,49.3458,48.9678,49.1348,175100.0
2014-06-03 10:50:00,55.89,56.1,55.87,56.08,146600.0,49.1348,49.3194,49.1172,49.3018,146600.0
2014-06-03 10:55:00,56.07,56.17,56.0,56.12,133600.0,49.293,49.3809,49.2315,49.337,133600.0
2014-06-03 11:00:00,56.14,56.21,56.05,56.09,66000.0,49.3546,49.4161,49.2754,49.3106,66000.0
2014-06-03 11:05:00,56.09,56.15,56.06,56.09,120600.0,49.3106,49.3634,49.2842,49.3106,120600.0
2014-06-03 11:10:00,56.1,56.66,56.1,56.55,256200.0,49.3194,49.8117,49.3194,49.715,256200.0
2014-06-03 11:15:00,56.53,56.62,56.47,56.48,128900.0,49.6974,49.7766,49.6447,49.6535,128900.0
2014-06-03 11:20:00,56.48,56.52,56.42,56.5,94700.0,49.6535,49.6886,49.6007,49.6711,94700.0
2014-06-03 11:25:00,56.49,56.56,56.41,56.46,111500.0,49.6623,49.7238,49.5919,49.6359,111500.0
2014-06-03 11:30:00,56.45,56.53,56.41,56.5,105000.0,49.6271,49.6974,49.5919,49.6711,105000.0
2014-06-03 11:35:00,56.5,56.76,56.5,56.7,188700.0,49.6711,49.8996,49.6711,49.8469,188700.0
2014-06-03 11:40:00,56.7,56.75,56.61,56.72,128400.0,49.8469,49.8908,49.7678,49.8645,128400.0
2014-06-03 11:45:00,56.73,56.75,56.64,56.75,74600.0,49.8733,49.8908,49.7941,49.8908,74600.0
2014-06-03 11:50:00,56.74,56.79,56.53,56.53,67600.0,49.8821,49.926,49.6974,49.6974,67600.0
2014-06-03 11:55:00,56.53,56.55,56.35,56.48,140600.0,49.6974,49.715,49.5392,49.6535,140600.0
2014-06-03 12:00:00,56.49,56.55,56.39,56.5,87300.0,49.6623,49.715,49.5744,49.6711,87300.0
2014-06-03 12:05:00,56.51,56.63,56.5,56.63,47400.0,49.6799,49.7853,49.6711,49.7853,47400.0
2014-06-03 12:10:00,56.62,56.74,56.55,56.72,78300.0,49.7766,49.8821,49.715,49.8645,78300.0
2014-06-03 12:15:00,56.73,56.97,56.5,56.97,129500.0,49.8733,50.0843,49.6711,50.0843,129500.0
2014-06-03 12:20:00,56.97,57.0,56.87,56.9,133500.0,50.0843,50.1106,49.9963,50.0227,133500.0
2014-06-03 12:25:00,56.9,56.97,56.71,56.8,173800.0,50.0227,50.0843,49.8557,49.9348,173800.0
2014-06-03 12:30:00,56.8,56.92,56.76,56.85,60300.0,49.9348,50.0403,49.8996,49.9788,60300.0
2014-06-03 12:35:00,56.86,56.88,56.76,56.76,39200.0,49.9875,50.0051,49.8996,49.8996,39200.0
2014-06-03 12:40:00,56.76,56.83,56.72,56.73,42100.0,49.8996,49.9612,49.8645,49.8733,42100.0
2014-06-03 12:45:00,56.73,56.81,56.73,56.76,44600.0,49.8733,49.9436,49.8733,49.8996,44600.0
2014-06-03 12:50:00,56.76,56.79,56.41,56.56,133100.0,49.8996,49.926,49.5919,49.7238,133100.0
2014-06-03 12:55:00,56.57,56.74,56.57,56.74,49200.0,49.7326,49.8821,49.7326,49.8821,49200.0
2014-06-03 13:00:00,56.74,56.82,56.7,56.7,52500.0,49.8821,49.9524,49.8469,49.8469,52500.0
2014-06-03 13:05:00,56.69,56.8,56.65,56.75,60800.0,49.8381,49.9348,49.8029,49.8908,60800.0
2014-06-03 13:10:00,56.75,56.78,56.72,56.72,46300.0,49.8908,49.9172,49.8645,49.8645,46300.0
2014-06-03 13:15:00,56.73,56.78,56.73,56.78,40700.0,49.8733,49.9172,49.8733,49.9172,40700.0
2014-06-03 13:20:00,56.78,56.78,56.73,56.75,37600.0,49.9172,49.9172,49.8733,49.8908,37600.0
2014-06-03 13:25:00,56.75,56.89,56.75,56.88,30300.0,49.8908,50.0139,49.8908,50.0051,30300.0
2014-06-03 13:30:00,56.89,56.97,56.71,56.72,76000.0,50.0139,50.0843,49.8557,49.8645,76000.0
2014-06-03 13:35:00,56.71,56.83,56.63,56.67,72400.0,49.8557,49.9612,49.7853,49.8205,72400.0
2014-06-03 13:40:00,56.69,56.75,56.68,56.68,34500.0,49.8381,49.8908,49.8293,49.8293,34500.0
2014-06-03 13:45:00,56.68,56.75,56.62,56.62,45200.0,49.8293,49.8908,49.7766,49.7766,45200.0
2014-06-03 13:50:00,56.62,56.64,56.54,56.59,22700.0,49.7766,49.7941,49.7062,49.7502,22700.0
2014-06-03 13:55:00,56.58,56.6,56.54,56.56,26500.0,49.7414,49.759,49.7062,49.7238,26500.0
2014-06-03 14:00:00,56.56,56.67,56.56,56.59,91700.0,49.7238,49.8205,49.7238,49.7502,91700.0
2014-06-03 14:05:00,56.59,56.59,56.52,56.55,71600.0,49.7502,49.7502,49.6886,49.715,71600.0
2014-06-03 14:10:00,56.54,56.54,56.36,56.4,64500.0,49.7062,49.7062,49.548,49.5831,64500.0
2014-06-03 14:15:00,56.4,56.54,56.4,56.49,54900.0,49.5831,49.7062,49.5831,49.6623,54900.0
2014-06-03 14:20:00,56.5,56.51,56.44,56.45,40500.0,49.6711,49.6799,49.6183,49.6271,40500.0
2014-06-03 14:25:00,56.45,56.51,56.44,56.48,36000.0,49.6271,49.6799,49.6183,49.6535,36000.0
2014-06-03 14:30:00,56.48,56.49,56.44,56.46,41300.0,49.6535,49.6623,49.6183,49.6359,41300.0
2014-06-03 14:35:00,56.47,56.49,56.42,56.42,60300.0,49.6447,49.6623,49.6007,49.6007,60300.0
2014-06-03 14:40:00,56.42,56.45,56.42,56.43,44000.0,49.6007,49.6271,49.6007,49.6095,44000.0
2014-06-03 14:45:00,56.43,56.49,56.42,56.45,28300.0,49.6095,49.6623,49.6007,49.6271,28300.0
2014-06-03 14:50:00,56.46,56.55,56.44,56.52,60500.0,49.6359,49.715,49.6183,49.6886,60500.0
2014-06-03 14:55:00,56.52,56.64,56.51,56.57,53800.0,49.6886,49.7941,49.6799,49.7326,53800.0
2014-06-03 15:00:00,56.57,56.6,56.54,56.55,99200.0,49.7326,49.759,49.7062,49.715,99200.0
2014-06-03 15:05:00,56.55,56.57,56.46,56.46,86100.0,49.715,49.7326,49.6359,49.6359,86100.0
2014-06-03 15:10:00,56.46,56.53,56.46,56.49,103900.0,49.6359,49.6974,49.6359,49.6623,103900.0
2014-06-03 15:15:00,56.49,56.49,56.43,56.48,59600.0,49.6623,49.6623,49.6095,49.6535,59600.0
2014-06-03 15:20:00,56.48,56.48,56.31,56.41,134000.0,49.6535,49.6535,49.504,49.5919,134000.0
2014-06-03 15:25:00,56.42,56.48,56.42,56.48,70900.0,49.6007,49.6535,49.6007,49.6535,70900.0
2014-06-03 15:30:00,56.48,56.48,56.46,56.48,61500.0,49.6535,49.6535,49.6359,49.6535,61500.0
2014-06-03 15:35:00,56.48,56.48,56.38,56.38,114200.0,49.6535,49.6535,49.5656,49.5656,114200.0
2014-06-03 15:40:00,56.38,56.4,56.38,56.39,99000.0,49.5656,49.5831,49.5656,49.5744,99000.0
2014-06-03 15:45:00,56.38,56.39,56.31,56.35,218600.0,49.5656,49.5744,49.504,49.5392,218600.0
2014-06-03 15:50:00,56.35,56.37,56.27,56.3,194900.0,49.5392,49.5568,49.4689,49.4952,194900.0
2014-06-03 15:55:00,56.3,56.48,56.29,56.4,251600.0,49.4952,49.6535,49.4864,49.5831,251600.0
2014-06-04 09:30:00,56.43,56.5,56.21,56.39,67100.0,49.6095,49.6711,49.4161,49.5744,67100.0
2014-06-04 09:35:00,56.42,56.54,56.35,56.38,36700.0,49.6007,49.7062,49.5392,49.5656,36700.0
2014-06-04 09:40:00,56.38,56.45,55.93,56.04,92000.0,49.5656,49.6271,49.17,49.2667,92000.0
2014-06-04 09:45:00,56.03,56.21,55.98,56.04,33800.0,49.2579,49.4161,49.2139,49.2667,33800.0
2014-06-04 09:50:00,56.05,56.15,56.02,56.03,45000.0,49.2754,49.3634,49.2491,49.2579,45000.0
2014-06-04 09:55:00,56.04,56.04,55.85,55.9,49200.0,49.2667,49.2667,49.0996,49.1436,49200.0
2014-06-04 10:00:00,55.88,56.0,55.8,55.9,120400.0,49.126,49.2315,49.0557,49.1436,120400.0
2014-06-04 10:05:00,55.9,55.96,55.88,55.94,34700.0,49.1436,49.1963,49.126,49.1787,34700.0
2014-06-04 10:10:00,55.95,56.07,55.94,56.01,44300.0,49.1875,49.293,49.1787,49.2403,44300.0
2014-06-04 10:15:00,56.01,56.06,55.98,56.06,52400.0,49.2403,49.2842,49.2139,49.2842,52400.0
2014-06-04 10:20:00,56.05,56.1,55.99,55.99,37100.0,49.2754,49.3194,49.2227,49.2227,37100.0
2014-06-04 10:25:00,56.0,56.19,55.98,56.19,80500.0,49.2315,49.3985,49.2139,49.3985,80500.0
2014-06-04 10:30:00,56.19,56.49,56.15,56.34,148800.0,49.3985,49.6623,49.3634,49.5304,148800.0
2014-06-04 10:35:00,56.37,56.55,56.3,56.51,89200.0,49.5568,49.715,49.4952,49.6799,89200.0
2014-06-04 10:40:00,56.5,56.55,56.5,56.53,42100.0,49.6711,49.715,49.6711,49.6974,42100.0
2014-06-04 10:45:00,56.51,56.56,56.48,56.52,78300.0,49.6799,49.7238,49.6535,49.6886,78300.0
2014-06-04 10:50:00,56.52,56.63,56.52,56.59,77700.0,49.6886,49.7853,49.6886,49.7502,77700.0
2014-06-04 10:55:00,56.59,56.6,56.49,56.52,35000.0,49.7502,49.759,49.6623,49.6886,35000.0
2014-06-04 11:00:00,56.51,56.51,56.38,56.45,49400.0,49.6799,49.6799,49.5656,49.6271,49400.0
2014-06-04 11:05:00,56.46,56.52,56.44,56.5,40800.0,49.6359,49.6886,49.6183,49.6711,40800.0
2014-06-04 11:10:00,56.5,56.51,56.39,56.39,33900.0,49.6711,49.6799,49.5744,49.5744,33900.0
2014-06-04 11:15:00,56.39,56.41,56.34,56.4,90700.0,49.5744,49.5919,49.5304,49.5831,90700.0
2014-06-04 11:20:00,56.4,56.53,56.37,56.45,35200.0,49.5831,49.6974,49.5568,49.6271,35200.0
2014-06-04 11:25:00,56.46,56.49,56.41,56.42,41700.0,49.6359,49.6623,49.5919,49.6007,41700.0
2014-06-04 11:30:00,56.41,56.42,56.37,56.39,43900.0,49.5919,49.6007,49.5568,49.5744,43900.0
2014-06-04 11:35:00,56.4,56.4,56.29,56.31,32900.0,49.5831,49.5831,49.4864,49.504,32900.0
2014-06-04 11:40:00,56.31,56.37,56.3,56.34,30900.0,49.504,49.5568,49.4952,49.5304,30900.0
2014-06-04 11:45:00,56.35,56.39,56.33,56.35,48500.0,49.5392,49.5744,49.5216,49.5392,48500.0
2014-06-04 11:50:00,56.35,56.36,56.3,56.32,21700.0,49.5392,49.548,49.4952,49.5128,21700.0
2014-06-04 11:55:00,56.32,56.38,56.31,56.35,26700.0,49.5128,49.5656,49.504,49.5392,26700.0
2014-06-04 12:00:00,56.35,56.38,56.35,56.37,12500.0,49.5392,49.5656,49.5392,49.5568,12500.0
2014-06-04 12:05:00,56.36,56.36,56.33,56.34,17500.0,49.548,49.548,49.5216,49.5304,17500.0
2014-06-04 12:10:00,56.33,56.4,56.31,56.4,30700.0,49.5216,49.5831,49.504,49.5831,30700.0
2014-06-04 12:15:00,56.4,56.43,56.35,56.37,18400.0,49.5831,49.6095,49.5392,49.5568,18400.0
2014-06-04 12:20:00,56.38,56.38,56.33,56.33,9800.0,49.5656,49.5656,49.5216,49.5216,9800.0
2014-06-04 12:25:00,56.34,56.36,56.27,56.34,56000.0,49.5304,49.548,49.4689,49.5304,56000.0
2014-06-04 12:30:00,56.34,56.36,56.34,56.34,7400.0,49.5304,49.548,49.5304,49.5304,7400.0
2014-06-04 12:35:00,56.34,56.38,56.29,56.38,27700.0,49.5304,49.5656,49.4864,49.5656,27700.0
2014-06-04 12:40:00,56.38,56.44,56.37,56.38,51200.0,49.5656,49.6183,49.5568,49.5656,51200.0
2014-06-04 12:45:00,56.38,56.44,56.38,56.41,42200.0,49.5656,49.6183,49.5656,49.5919,42200.0
2014-06-04 12:50:00,56.41,56.45,56.4,56.44,22200.0,49.5919,49.6271,49.5831,49.6183,22200.0
2014-06-04 12:55:00,56.45,56.47,56.43,56.46,22800.0,49.6271,49.6447,49.6095,49.6359,22800.0
2014-06-04 13:00:00,56.46,56.53,56.46,56.5,49700.0,49.6359,49.6974,49.6359,49.6711,49700.0
2014-06-04 13:05:00,56.5,56.5,56.46,56.49,64600.0,49.6711,49.6711,49.6359,49.6623,64600.0
2014-06-04 13:10:00,56.48,56.5,56.45,56.47,39600.0,49.6535,49.6711,49.6271,49.6447,39600.0
2014-06-04 13:15:00,56.47,56.49,56.46,56.47,14700.0,49.6447,49.6623,49.6359,49.6447,14700.0
2014-06-04 13:20:00,56.48,56.48,56.32,56.34,34200.0,49.6535,49.6535,49.5128,49.5304,34200.0
2014-06-04 13:25:00,56.34,56.39,56.34,56.35,36800.0,49.5304,49.5744,49.5304,49.5392,36800.0
2014-06-04 13:30:00,56.35,56.37,56.3,56.32,43500.0,49.5392,49.5568,49.4952,49.5128,43500.0
2014-06-04 13:35:00,56.33,56.37,56.28,56.37,69700.0,49.5216,49.5568,49.4776,49.5568,69700.0
2014-06-04 13:40:00,56.37,56.38,56.35,56.35,20000.0,49.5568,49.5656,49.5392,49.5392,20000.0
2014-06-04 13:45:00,56.36,56.41,56.36,56.41,63600.0,49.548,49.5919,49.548,49.5919,63600.0
2014-06-04 13:50:00,56.41,56.46,56.4,56.42,27300.0,49.5919,49.6359,49.5831,49.6007,27300.0
2014-06-04 13:55:00,56.42,56.43,56.4,56.4,11400.0,49.6007,49.6095,49.5831,49.5831,11400.0
2014-06-04 14:00:00,56.39,56.39,56.35,56.35,17400.0,49.5744,49.5744,49.5392,49.5392,17400.0
2014-06-04 14:05:00,56.35,56.41,56.34,56.41,63800.0,49.5392,49.5919,49.5304,49.5919,63800.0
2014-06-04 14:10:00,56.41,56.41,56.37,56.4,45700.0,49.5919,49.5919,49.5568,49.5831,45700.0
2014-06-04 14:15:00,56.4,56.41,56.39,56.4,40500.0,49.5831,49.5919,49.5744,49.5831,40500.0
2014-06-04 14:20:00,56.4,56.45,56.37,56.38,141900.0,49.5831,49.6271,49.5568,49.5656,141900.0
2014-06-04 14:25:00,56.38,56.42,56.36,56.41,44300.0,49.5656,49.6007,49.548,49.5919,44300.0
2014-06-04 14:30:00,56.41,56.42,56.36,56.37,55600.0,49.5919,49.6007,49.548,49.5568,55600.0
2014-06-04 14:35:00,56.37,56.45,56.37,56.42,51000.0,49.5568,49.6271,49.5568,49.6007,51000.0
2014-06-04 14:40:00,56.42,56.42,56.38,56.39,15900.0,49.6007,49.6007,49.5656,49.5744,15900.0
2014-06-04 14:45:00,56.39,56.47,56.38,56.45,51300.0,49.5744,49.6447,49.5656,49.6271,51300.0
2014-06-04 14:50:00,56.44,56.5,56.41,56.48,68800.0,49.6183,49.6711,49.5919,49.6535,68800.0
2014-06-04 14:55:00,56.47,56.5,56.46,56.5,46500.0,49.6447,49.6711,49.6359,49.6711,46500.0
2014-06-04 15:00:00,56.49,56.56,56.49,56.54,183200.0,49.6623,49.7238,49.6623,49.7062,183200.0
2014-06-04 15:05:00,56.54,56.57,56.53,56.54,69000.0,49.7062,49.7326,49.6974,49.7062,69000.0
2014-06-04 15:10:00,56.53,56.56,56.53,56.55,64700.0,49.6974,49.7238,49.6974,49.715,64700.0
2014-06-04 15:15:00,56.54,56.55,56.5,56.51,74100.0,49.7062,49.715,49.6711,49.6799,74100.0
2014-06-04 15:20:00,56.5,56.51,56.48,56.49,27100.0,49.6711,49.6799,49.6535,49.6623,27100.0
2014-06-04 15:25:00,56.48,56.5,56.47,56.49,60600.0,49.6535,49.6711,49.6447,49.6623,60600.0
2014-06-04 15:30:00,56.48,56.5,56.48,56.5,85700.0,49.6535,49.6711,49.6535,49.6711,85700.0
2014-06-04 15:35:00,56.5,56.51,56.48,56.5,129800.0,49.6711,49.6799,49.6535,49.6711,129800.0
2014-06-04 15:40:00,56.51,56.61,56.5,56.53,110100.0,49.6799,49.7678,49.6711,49.6974,110100.0
2014-06-04 15:45:00,56.54,56.55,56.48,56.48,167800.0,49.7062,49.715,49.6535,49.6535,167800.0
2014-06-04 15:50:00,56.48,56.53,56.48,56.49,223900.0,49.6535,49.6974,49.6535,49.6623,223900.0
2014-06-04 15:55:00,56.5,56.63,56.49,56.61,459500.0,49.6711,49.7853,49.6623,49.7678,459500.0
2014-06-05 09:30:00,56.51,56.62,56.34,56.39,44700.0,49.6799,49.7766,49.5304,49.5744,44700.0
2014-06-05 09:35:00,56.36,56.42,56.25,56.36,21500.0,49.548,49.6007,49.4513,49.548,21500.0
2014-06-05 09:40:00,56.35,56.41,56.17,56.4,68900.0,49.5392,49.5919,49.3809,49.5831,68900.0
2014-06-05 09:45:00,56.39,56.48,56.25,56.25,92700.0,49.5744,49.6535,49.4513,49.4513,92700.0
2014-06-05 09:50:00,56.25,56.3,56.16,56.24,44500.0,49.4513,49.4952,49.3722,49.4425,44500.0
2014-06-05 09:55:00,56.21,56.31,56.19,56.25,79600.0,49.4161,49.504,49.3985,49.4513,79600.0
2014-06-05 10:00:00,56.25,56.33,56.18,56.33,60400.0,49.4513,49.5216,49.3897,49.5216,60400.0
2014-06-05 10:05:00,56.32,56.37,56.29,56.34,27100.0,49.5128,49.5568,49.4864,49.5304,27100.0
2014-06-05 10:10:00,56.34,56.42,56.3,56.37,38200.0,49.5304,49.6007,49.4952,49.5568,38200.0
2014-06-05 10:15:00,56.37,56.48,56.3,56.43,41000.0,49.5568,49.6535,49.4952,49.6095,41000.0
2014-06-05 10:20:00,56.43,56.56,56.42,56.55,24200.0,49.6095,49.7238,49.6007,49.715,24200.0
2014-06-05 10:25:00,56.55,56.72,56.53,56.68,40500.0,49.715,49.8645,49.6974,49.8293,40500.0
2014-06-05 10:30:00,56.63,56.79,56.63,56.65,105200.0,49.7853,49.926,49.7853,49.8029,105200.0
2014-06-05 10:35:00,56.66,56.7,56.63,56.69,21300.0,49.8117,49.8469,49.7853,49.8381,21300.0
2014-06-05 10:40:00,56.68,56.96,56.68,56.87,47700.0,49.8293,50.0755,49.8293,49.9963,47700.0
2014-06-05 10:45:00,56.87,56.93,56.78,56.93,62300.0,49.9963,50.0491,49.9172,50.0491,62300.0
2014-06-05 10:50:00,56.91,56.96,56.88,56.93,35800.0,50.0315,50.0755,50.0051,50.0491,35800.0
2014-06-05 10:55:00,56.94,57.12,56.93,57.07,71100.0,50.0579,50.2161,50.0491,50.1722,71100.0
2014-06-05 11:00:00,57.06,57.09,56.92,56.93,32200.0,50.1634,50.1897,50.0403,50.0491,32200.0
2014-06-05 11:05:00,56.92,57.01,56.92,56.98,34200.0,50.0403,50.1194,50.0403,50.093,34200.0
2014-06-05 11:10:00,56.98,57.08,56.97,57.06,38300.0,50.093,50.181,50.0843,50.1634,38300.0
2014-06-05 11:15:00,57.06,57.11,57.04,57.11,45800.0,50.1634,50.2073,50.1458,50.2073,45800.0
2014-06-05 11:20:00,57.11,57.19,57.09,57.19,63300.0,50.2073,50.2777,50.1897,50.2777,63300.0
2014-06-05 11:25:00,57.19,57.27,57.11,57.11,47400.0,50.2777,50.348,50.2073,50.2073,47400.0
2014-06-05 11:30:00,57.13,57.22,57.1,57.18,45300.0,50.2249,50.304,50.1985,50.2689,45300.0
2014-06-05 11:35:00,57.17,57.24,57.16,57.16,32700.0,50.2601,50.3216,50.2513,50.2513,32700.0
2014-06-05 11:40:00,57.17,57.2,57.11,57.12,45900.0,50.2601,50.2865,50.2073,50.2161,45900.0
2014-06-05 11:45:00,57.12,57.21,57.09,57.19,38300.0,50.2161,50.2952,50.1897,50.2777,38300.0
2014-06-05 11:50:00,57.2,57.26,57.19,57.22,39700.0,50.2865,50.3392,50.2777,50.304,39700.0
2014-06-05 11:55:00,57.22,57.34,57.19,57.34,39600.0,50.304,50.4095,50.2777,50.4095,39600.0
2014-06-05 12:00:00,57.33,57.42,57.3,57.4,59400.0,50.4007,50.4799,50.3744,50.4623,59400.0
2014-06-05 12:05:00,57.4,57.44,57.37,57.38,27100.0,50.4623,50.4974,50.4359,50.4447,27100.0
2014-06-05 12:10:00,57.39,57.41,57.38,57.4,59700.0,50.4535,50.4711,50.4447,50.4623,59700.0
2014-06-05 12:15:00,57.4,57.48,57.39,57.46,47900.0,50.4623,50.5326,50.4535,50.515,47900.0
2014-06-05 12:20:00,57.45,57.6,57.42,57.6,100600.0,50.5062,50.6381,50.4799,50.6381,100600.0
2014-06-05 12:25:00,57.59,57.64,57.57,57.61,42600.0,50.6293,50.6733,50.6117,50.6469,42600.0
2014-06-05 12:30:00,57.6,57.65,57.58,57.59,53000.0,50.6381,50.6821,50.6205,50.6293,53000.0
2014-06-05 12:35:00,57.57,57.6,57.5,57.59,35200.0,50.6117,50.6381,50.5502,50.6293,35200.0
2014-06-05 12:40:00,57.59,57.62,57.58,57.6,47700.0,50.6293,50.6557,50.6205,50.6381,47700.0
2014-06-05 12:45:00,57.6,57.65,57.59,57.65,50700.0,50.6381,50.6821,50.6293,50.6821,50700.0
2014-06-05 12:50:00,57.65,57.75,57.65,57.73,81000.0,50.6821,50.77,50.6821,50.7524,81000.0
2014-06-05 12:55:00,57.73,57.75,57.62,57.68,45500.0,50.7524,50.77,50.6557,50.7084,45500.0
2014-06-05 13:00:00,57.67,57.71,57.62,57.64,32800.0,50.6996,50.7348,50.6557,50.6733,32800.0
2014-06-05 13:05:00,57.63,57.68,57.63,57.66,39900.0,50.6645,50.7084,50.6645,50.6909,39900.0
2014-06-05 13:10:00,57.65,57.76,57.64,57.73,85500.0,50.6821,50.7788,50.6733,50.7524,85500.0
2014-06-05 13:15:00,57.71,57.73,57.71,57.72,18200.0,50.7348,50.7524,50.7348,50.7436,18200.0
2014-06-05 13:20:00,57.71,57.72,57.62,57.62,67200.0,50.7348,50.7436,50.6557,50.6557,67200.0
2014-06-05 13:25:00,57.62,57.64,57.59,57.63,25600.0,50.6557,50.6733,50.6293,50.6645,25600.0
2014-06-05 13:30:00,57.63,57.65,57.6,57.62,21800.0,50.6645,50.6821,50.6381,50.6557,21800.0
2014-06-05 13:35:00,57.6,57.63,57.59,57.61,28600.0,50.6381,50.6645,50.6293,50.6469,28600.0
2014-06-05 13:40:00,57.6,57.61,57.55,57.57,40600.0,50.6381,50.6469,50.5941,50.6117,40600.0
2014-06-05 13:45:00,57.57,57.61,57.54,57.6,49700.0,50.6117,50.6469,50.5854,50.6381,49700.0
2014-06-05 13:50:00,57.6,57.61,57.58,57.59,34000.0,50.6381,50.6469,50.6205,50.6293,34000.0
2014-06-05 13:55:00,57.59,57.6,57.53,57.57,48200.0,50.6293,50.6381,50.5766,50.6117,48200.0
2014-06-05 14:00:00,57.57,57.62,57.56,57.62,51800.0,50.6117,50.6557,50.6029,50.6557,51800.0
2014-06-05 14:05:00,57.62,57.62,57.59,57.6,26400.0,50.6557,50.6557,50.6293,50.6381,26400.0
2014-06-05 14:10:00,57.61,57.72,57.6,57.69,59700.0,50.6469,50.7436,50.6381,50.7172,59700.0
2014-06-05 14:15:00,57.69,57.69,57.62,57.62,24100.0,50.7172,50.7172,50.6557,50.6557,24100.0
2014-06-05 14:20:00,57.63,57.73,57.63,57.71,43200.0,50.6645,50.7524,50.6645,50.7348,43200.0
2014-06-05 14:25:00,57.71,57.73,57.7,57.73,35400.0,50.7348,50.7524,50.726,50.7524,35400.0
2014-06-05 14:30:00,57.74,57.77,57.72,57.74,54700.0,50.7612,50.7876,50.7436,50.7612,54700.0
2014-06-05 14:35:00,57.73,57.77,57.71,57.76,46800.0,50.7524,50.7876,50.7348,50.7788,46800.0
2014-06-05 14:40:00,57.76,57.76,57.65,57.65,72700.0,50.7788,50.7788,50.6821,50.6821,72700.0
2014-06-05 14:45:00,57.66,57.69,57.63,57.65,24700.0,50.6909,50.7172,50.6645,50.6821,24700.0
2014-06-05 14:50:00,57.65,57.67,57.62,57.63,26300.0,50.6821,50.6996,50.6557,50.6645,26300.0
2014-06-05 14:55:00,57.63,57.68,57.63,57.65,50500.0,50.6645,50.7084,50.6645,50.6821,50500.0
2014-06-05 15:00:00,57.65,57.7,57.65,57.69,24200.0,50.6821,50.726,50.6821,50.7172,24200.0
2014-06-05 15:05:00,57.68,57.69,57.65,57.65,41900.0,50.7084,50.7172,50.6821,50.6821,41900.0
2014-06-05 15:10:00,57.65,57.66,57.62,57.62,23400.0,50.6821,50.6909,50.6557,50.6557,23400.0
2014-06-05 15:15:00,57.62,57.63,57.57,57.57,17300.0,50.6557,50.6645,50.6117,50.6117,17300.0
2014-06-05 15:20:00,57.58,57.58,57.52,57.54,40900.0,50.6205,50.6205,50.5678,50.5854,40900.0
2014-06-05 15:25:00,57.53,57.54,57.51,57.52,32500.0,50.5766,50.5854,50.559,50.5678,32500.0
2014-06-05 15:30:00,57.52,57.53,57.51,57.52,62100.0,50.5678,50.5766,50.559,50.5678,62100.0
2014-06-05 15:35:00,57.51,57.52,57.5,57.52,53800.0,50.559,50.5678,50.5502,50.5678,53800.0
2014-06-05 15:40:00,57.51,57.61,57.5,57.61,106500.0,50.559,50.6469,50.5502,50.6469,106500.0
2014-06-05 15:45:00,57.61,57.62,57.56,57.62,154000.0,50.6469,50.6557,50.6029,50.6557,154000.0
2014-06-05 15:50:00,57.62,57.7,57.61,57.7,204500.0,50.6557,50.726,50.6469,50.726,204500.0
2014-06-05 15:55:00,57.69,57.71,57.65,57.69,310400.0,50.7172,50.7348,50.6821,50.7172,310400.0
2014-06-06 09:30:00,57.75,57.84,57.66,57.8,50200.0,50.77,50.8491,50.6909,50.8139,50200.0
2014-06-06 09:35:00,57.82,57.98,57.82,57.93,27100.0,50.8315,50.9722,50.8315,50.9282,27100.0
2014-06-06 09:40:00,57.94,58.02,57.9,57.95,32900.0,50.937,51.0073,50.9018,50.9458,32900.0
2014-06-06 09:45:00,57.94,58.05,57.9,57.98,23200.0,50.937,51.0337,50.9018,50.9722,23200.0
2014-06-06 09:50:00,57.99,57.99,57.9,57.98,43800.0,50.981,50.981,50.9018,50.9722,43800.0
2014-06-06 09:55:00,57.99,58.07,57.95,58.04,42100.0,50.981,51.0513,50.9458,51.0249,42100.0
2014-06-06 10:00:00,58.05,58.18,58.01,58.17,101500.0,51.0337,51.148,50.9986,51.1392,101500.0
2014-06-06 10:05:00,58.16,58.31,58.12,58.24,82300.0,51.1304,51.2623,51.0953,51.2008,82300.0
2014-06-06 10:10:00,58.23,58.31,58.13,58.2,90200.0,51.192,51.2623,51.104,51.1656,90200.0
2014-06-06 10:15:00,58.2,58.23,58.12,58.14,60100.0,51.1656,51.192,51.0953,51.1128,60100.0
2014-06-06 10:20:00,58.15,58.3,58.14,58.29,81900.0,51.1216,51.2535,51.1128,51.2447,81900.0
2014-06-06 10:25:00,58.29,58.3,58.2,58.22,41100.0,51.2447,51.2535,51.1656,51.1832,41100.0
2014-06-06 10:30:00,58.26,58.31,58.23,58.29,97200.0,51.2183,51.2623,51.192,51.2447,97200.0
2014-06-06 10:35:00,58.29,58.32,58.17,58.25,61900.0,51.2447,51.2711,51.1392,51.2095,61900.0
2014-06-06 10:40:00,58.23,58.3,58.17,58.27,77300.0,51.192,51.2535,51.1392,51.2271,77300.0
2014-06-06 10:45:00,58.29,58.31,58.18,58.2,73800.0,51.2447,51.2623,51.148,51.1656,73800.0
2014-06-06 10:50:00,58.21,58.26,58.21,58.23,36200.0,51.1744,51.2183,51.1744,51.192,36200.0
2014-06-06 10:55:00,58.23,58.28,58.23,58.25,25600.0,51.192,51.2359,51.192,51.2095,25600.0
2014-06-06 11:00:00,58.25,58.29,58.25,58.28,47900.0,51.2095,51.2447,51.2095,51.2359,47900.0
2014-06-06 11:05:00,58.27,58.3,58.25,58.28,83800.0,51.2271,51.2535,51.2095,51.2359,83800.0
2014-06-06 11:10:00,58.28,58.35,58.27,58.3,76600.0,51.2359,51.2975,51.2271,51.2535,76600.0
2014-06-06 11:15:00,58.3,58.35,58.3,58.32,55000.0,51.2535,51.2975,51.2535,51.2711,55000.0
2014-06-06 11:20:00,58.31,58.34,58.27,58.29,104000.0,51.2623,51.2887,51.2271,51.2447,104000.0
2014-06-06 11:25:00,58.28,58.32,58.25,58.25,41600.0,51.2359,51.2711,51.2095,51.2095,41600.0
2014-06-06 11:30:00,58.25,58.28,58.24,58.28,32400.0,51.2095,51.2359,51.2008,51.2359,32400.0
2014-06-06 11:35:00,58.28,58.35,58.27,58.32,31400.0,51.2359,51.2975,51.2271,51.2711,31400.0
2014-06-06 11:40:00,58.32,58.33,58.3,58.31,38800.0,51.2711,51.2799,51.2535,51.2623,38800.0
2014-06-06 11:45:00,58.32,58.33,58.31,58.32,24300.0,51.2711,51.2799,51.2623,51.2711,24300.0
2014-06-06 11:50:00,58.32,58.33,58.24,58.25,35900.0,51.2711,51.2799,51.2008,51.2095,35900.0
2014-06-06 11:55:00,58.24,58.25,58.2,58.2,25300.0,51.2008,51.2095,51.1656,51.1656,25300.0
2014-06-06 12:00:00,58.19,58.21,58.16,58.21,22000.0,51.1568,51.1744,51.1304,51.1744,22000.0
2014-06-06 12:05:00,58.21,58.21,58.17,58.17,26800.0,51.1744,51.1744,51.1392,51.1392,26800.0
2014-06-06 12:10:00,58.16,58.16,58.09,58.09,23000.0,51.1304,51.1304,51.0689,51.0689,23000.0
2014-06-06 12:15:00,58.09,58.13,58.09,58.12,18500.0,51.0689,51.104,51.0689,51.0953,18500.0
2014-06-06 12:20:00,58.11,58.12,58.07,58.08,41700.0,51.0865,51.0953,51.0513,51.0601,41700.0
2014-06-06 12:25:00,58.07,58.07,57.98,57.99,44900.0,51.0513,51.0513,50.9722,50.981,44900.0
2014-06-06 12:30:00,58.0,58.0,57.98,57.98,44100.0,50.9898,50.9898,50.9722,50.9722,44100.0
2014-06-06 12:35:00,57.99,58.01,57.98,58.0,35000.0,50.981,50.9986,50.9722,50.9898,35000.0
2014-06-06 12:40:00,58.0,58.01,57.99,58.0,34600.0,50.9898,50.9986,50.981,50.9898,34600.0
2014-06-06 12:45:00,58.01,58.11,58.0,58.1,22700.0,50.9986,51.0865,50.9898,51.0777,22700.0
2014-06-06 12:50:00,58.11,58.13,58.08,58.13,16200.0,51.0865,51.104,51.0601,51.104,16200.0
2014-06-06 12:55:00,58.14,58.25,58.12,58.21,29400.0,51.1128,51.2095,51.0953,51.1744,29400.0
2014-06-06 13:00:00,58.21,58.23,58.2,58.23,15400.0,51.1744,51.192,51.1656,51.192,15400.0
2014-06-06 13:05:00,58.23,58.23,58.13,58.14,38400.0,51.192,51.192,51.104,51.1128,38400.0
2014-06-06 13:10:00,58.15,58.15,58.08,58.09,17800.0,51.1216,51.1216,51.0601,51.0689,17800.0
2014-06-06 13:15:00,58.09,58.15,58.08,58.13,18600.0,51.0689,51.1216,51.0601,51.104,18600.0
2014-06-06 13:20:00,58.13,58.14,58.11,58.13,29100.0,51.104,51.1128,51.0865,51.104,29100.0
2014-06-06 13:25:00,58.12,58.13,58.04,58.05,26800.0,51.0953,51.104,51.0249,51.0337,26800.0
2014-06-06 13:30:00,58.04,58.08,58.03,58.03,23500.0,51.0249,51.0601,51.0161,51.0161,23500.0
2014-06-06 13:35:00,58.03,58.04,57.99,58.02,32300.0,51.0161,51.0249,50.981,51.0073,32300.0
2014-06-06 13:40:00,58.02,58.05,58.01,58.02,20400.0,51.0073,51.0337,50.9986,51.0073,20400.0
2014-06-06 13:45:00,58.01,58.05,58.0,58.05,27000.0,50.9986,51.0337,50.9898,51.0337,27000.0
2014-06-06 13:50:00,58.05,58.05,58.01,58.05,27400.0,51.0337,51.0337,50.9986,51.0337,27400.0
2014-06-06 13:55:00,58.05,58.11,58.05,58.11,47900.0,51.0337,51.0865,51.0337,51.0865,47900.0
2014-06-06 14:00:00,58.11,58.14,58.1,58.11,39400.0,51.0865,51.1128,51.0777,51.0865,39400.0
2014-06-06 14:05:00,58.11,58.13,58.08,58.1,44000.0,51.0865,51.104,51.0601,51.0777,44000.0
2014-06-06 14:10:00,58.1,58.11,58.08,58.1,46000.0,51.0777,51.0865,51.0601,51.0777,46000.0
2014-06-06 14:15:00,58.1,58.1,58.05,58.06,17400.0,51.0777,51.0777,51.0337,51.0425,17400.0
2014-06-06 14:20:00,58.06,58.09,58.06,58.09,18500.0,51.0425,51.0689,51.0425,51.0689,18500.0
2014-06-06 14:25:00,58.09,58.09,58.04,58.08,29600.0,51.0689,51.0689,51.0249,51.0601,29600.0
2014-06-06 14:30:00,58.07,58.08,58.05,58.06,25400.0,51.0513,51.0601,51.0337,51.0425,25400.0
2014-06-06 14:35:00,58.06,58.08,58.05,58.07,21300.0,51.0425,51.0601,51.0337,51.0513,21300.0
2014-06-06 14:40:00,58.06,58.07,58.05,58.05,24200.0,51.0425,51.0513,51.0337,51.0337,24200.0
2014-06-06 14:45:00,58.05,58.07,58.04,58.05,35800.0,51.0337,51.0513,51.0249,51.0337,35800.0
2014-06-06 14:50:00,58.05,58.07,58.05,58.06,18300.0,51.0337,51.0513,51.0337,51.0425,18300.0
2014-06-06 14:55:00,58.07,58.07,58.05,58.06,15900.0,51.0513,51.0513,51.0337,51.0425,15900.0
2014-06-06 15:00:00,58.06,58.08,58.01,58.01,39600.0,51.0425,51.0601,50.9986,50.9986,39600.0
2014-06-06 15:05:00,58.02,58.03,57.98,58.03,32100.0,51.0073,51.0161,50.9722,51.0161,32100.0
2014-06-06 15:10:00,58.02,58.1,58.02,58.09,108100.0,51.0073,51.0777,51.0073,51.0689,108100.0
2014-06-06 15:15:00,58.08,58.09,58.07,58.07,23200.0,51.0601,51.0689,51.0513,51.0513,23200.0
2014-06-06 15:20:00,58.07,58.08,58.02,58.02,36000.0,51.0513,51.0601,51.0073,51.0073,36000.0
2014-06-06 15:25:00,58.02,58.02,58.0,58.0,31400.0,51.0073,51.0073,50.9898,50.9898,31400.0
2014-06-06 15:30:00,58.0,58.02,57.95,57.96,37800.0,50.9898,51.0073,50.9458,50.9546,37800.0
2014-06-06 15:35:00,57.96,57.98,57.95,57.95,54300.0,50.9546,50.9722,50.9458,50.9458,54300.0
2014-06-06 15:40:00,57.95,57.96,57.94,57.94,49700.0,50.9458,50.9546,50.937,50.937,49700.0
2014-06-06 15:45:00,57.94,57.96,57.9,57.95,115300.0,50.937,50.9546,50.9018,50.9458,115300.0
2014-06-06 15:50:00,57.96,57.97,57.91,57.91,88300.0,50.9546,50.9634,50.9106,50.9106,88300.0
2014-06-06 15:55:00,57.91,57.99,57.9,57.99,204800.0,50.9106,50.981,50.9018,50.981,204800.0
2014-06-09 09:30:00,63.43,64.49,63.03,64.47,1711100.0,55.7635,56.6953,55.4118,56.6778,1711100.0
2014-06-09 09:35:00,64.45,65.75,64.45,65.59,1685200.0,56.6602,57.803,56.6602,57.6624,1685200.0
2014-06-09 09:40:00,65.6,65.99,64.6,64.7,1847700.0,57.6712,58.014,56.792,56.88,1847700.0
2014-06-09 09:45:00,64.73,65.05,64.53,64.54,957800.0,56.9063,57.1877,56.7305,56.7393,957800.0
2014-06-09 09:50:00,64.53,64.57,64.16,64.43,596200.0,56.7305,56.7657,56.4052,56.6426,596200.0
2014-06-09 09:55:00,64.46,64.76,64.25,64.69,483600.0,56.669,56.9327,56.4843,56.8712,483600.0
2014-06-09 10:00:00,64.7,64.72,64.3,64.32,510900.0,56.88,56.8975,56.5283,56.5459,510900.0
2014-06-09 10:05:00,64.32,64.36,64.03,64.14,578700.0,56.5459,56.5811,56.2909,56.3876,578700.0
2014-06-09 10:10:00,64.15,64.26,64.01,64.17,726600.0,56.3964,56.4931,56.2734,56.414,726600.0
2014-06-09 10:15:00,64.17,64.48,64.11,64.4,522700.0,56.414,56.6865,56.3613,56.6162,522700.0
2014-06-09 10:20:00,64.41,64.5,64.21,64.29,321700.0,56.625,56.7041,56.4492,56.5195,321700.0
2014-06-09 10:25:00,64.29,64.3,64.24,64.27,168600.0,56.5195,56.5283,56.4756,56.5019,168600.0
2014-06-09 10:30:00,64.27,64.4,64.17,64.24,394600.0,56.5019,56.6162,56.414,56.4756,394600.0
2014-06-09 10:35:00,64.24,64.29,64.2,64.24,271900.0,56.4756,56.5195,56.4404,56.4756,271900.0
2014-06-09 10:40:00,64.25,64.25,63.86,63.91,377100.0,56.4843,56.4843,56.1415,56.1854,377100.0
2014-06-09 10:45:00,63.89,64.05,63.84,64.0,182900.0,56.1679,56.3085,56.1239,56.2646,182900.0
2014-06-09 10:50:00,63.99,64.02,63.99,64.0,182700.0,56.2558,56.2821,56.2558,56.2646,182700.0
2014-06-09 10:55:00,63.99,64.45,63.99,64.29,295100.0,56.2558,56.6602,56.2558,56.5195,295100.0
2014-06-09 11:00:00,64.3,64.67,64.29,64.5,332100.0,56.5283,56.8536,56.5195,56.7041,332100.0
2014-06-09 11:05:00,64.52,64.63,64.46,64.5,182600.0,56.7217,56.8184,56.669,56.7041,182600.0
2014-06-09 11:10:00,64.5,64.62,64.47,64.55,158200.0,56.7041,56.8096,56.6778,56.7481,158200.0
2014-06-09 11:15:00,64.54,64.57,64.4,64.51,229100.0,56.7393,56.7657,56.6162,56.7129,229100.0
2014-06-09 11:20:00,64.5,64.52,64.19,64.2,143600.0,56.7041,56.7217,56.4316,56.4404,143600.0
2014-06-09 11:25:00,64.21,64.32,64.15,64.26,104000.0,56.4492,56.5459,56.3964,56.4931,104000.0
2014-06-09 11:30:00,64.26,64.32,64.14,64.15,92300.0,56.4931,56.5459,56.3876,56.3964,92300.0
2014-06-09 11:35:00,64.16,64.19,64.14,64.16,58700.0,56.4052,56.4316,56.3876,56.4052,58700.0
2014-06-09 11:40:00,64.16,64.17,64.01,64.08,183200.0,56.4052,56.414,56.2734,56.3349,183200.0
2014-06-09 11:45:00,64.07,64.07,63.84,63.88,186900.0,56.3261,56.3261,56.1239,56.1591,186900.0
2014-06-09 11:50:00,63.88,64.0,63.85,63.87,112300.0,56.1591,56.2646,56.1327,56.1503,112300.0
2014-06-09 11:55:00,63.88,63.88,63.6,63.65,188900.0,56.1591,56.1591,55.9129,55.9569,188900.0
2014-06-09 12:00:00,63.66,63.88,63.65,63.79,142300.0,55.9657,56.1591,55.9569,56.0799,142300.0
2014-06-09 12:05:00,63.79,63.88,63.65,63.88,121400.0,56.0799,56.1591,55.9569,56.1591,121400.0
2014-06-09 12:10:00,63.88,64.17,63.88,64.09,244400.0,56.1591,56.414,56.1591,56.3437,244400.0
2014-06-09 12:15:00,64.08,64.09,63.99,64.0,85900.0,56.3349,56.3437,56.2558,56.2646,85900.0
2014-06-09 12:20:00,64.0,64.02,63.77,63.77,259400.0,56.2646,56.2821,56.0624,56.0624,259400.0
2014-06-09 12:25:00,63.77,63.89,63.76,63.77,66700.0,56.0624,56.1679,56.0536,56.0624,66700.0
2014-06-09 12:30:00,63.76,63.79,63.59,63.61,133800.0,56.0536,56.0799,55.9041,55.9217,133800.0
2014-06-09 12:35:00,63.62,63.74,63.52,63.72,171500.0,55.9305,56.036,55.8426,56.0184,171500.0
2014-06-09 12:40:00,63.7,63.7,63.58,63.59,101300.0,56.0008,56.0008,55.8953,55.9041,101300.0
2014-06-09 12:45:00,63.59,63.65,63.52,63.6,89000.0,55.9041,55.9569,55.8426,55.9129,89000.0
2014-06-09 12:50:00,63.6,63.6,63.41,63.51,113400.0,55.9129,55.9129,55.7459,55.8338,113400.0
2014-06-09 12:55:00,63.51,63.57,63.49,63.54,88200.0,55.8338,55.8865,55.8162,55.8602,88200.0
2014-06-09 13:00:00,63.54,63.72,63.51,63.64,114700.0,55.8602,56.0184,55.8338,55.9481,114700.0
2014-06-09 13:05:00,63.64,63.65,63.49,63.5,81800.0,55.9481,55.9569,55.8162,55.825,81800.0
2014-06-09 13:10:00,63.51,63.53,63.46,63.51,90700.0,55.8338,55.8514,55.7898,55.8338,90700.0
2014-06-09 13:15:00,63.5,63.54,63.39,63.42,236100.0,55.825,55.8602,55.7283,55.7547,236100.0
2014-06-09 13:20:00,63.43,63.48,63.35,63.41,86900.0,55.7635,55.8074,55.6931,55.7459,86900.0
2014-06-09 13:25:00,63.39,63.41,63.29,63.37,83400.0,55.7283,55.7459,55.6404,55.7107,83400.0
2014-06-09 13:30:00,63.37,63.49,63.34,63.35,110100.0,55.7107,55.8162,55.6843,55.6931,110100.0
2014-06-09 13:35:00,63.34,63.41,63.28,63.29,108300.0,55.6843,55.7459,55.6316,55.6404,108300.0
2014-06-09 13:40:00,63.31,63.35,63.21,63.27,84600.0,55.658,55.6931,55.57,55.6228,84600.0
2014-06-09 13:45:00,63.27,63.44,63.16,63.19,206400.0,55.6228,55.7722,55.5261,55.5525,206400.0
2014-06-09 13:50:00,63.18,63.26,63.09,63.26,171800.0,55.5437,55.614,55.4646,55.614,171800.0
2014-06-09 13:55:00,63.26,63.38,63.22,63.27,171900.0,55.614,55.7195,55.5788,55.6228,171900.0
2014-06-09 14:00:00,63.28,63.32,63.18,63.26,72700.0,55.6316,55.6668,55.5437,55.614,72700.0
2014-06-09 14:05:00,63.26,63.28,63.21,63.23,61300.0,55.614,55.6316,55.57,55.5876,61300.0
2014-06-09 14:10:00,63.23,63.25,63.13,63.15,124800.0,55.5876,55.6052,55.4997,55.5173,124800.0
2014-06-09 14:15:00,63.16,63.16,62.99,63.02,285400.0,55.5261,55.5261,55.3766,55.403,285400.0
2014-06-09 14:20:00,63.02,63.04,62.77,62.81,347600.0,55.403,55.4206,55.1832,55.2184,347600.0
2014-06-09 14:25:00,62.81,62.89,62.8,62.82,76700.0,55.2184,55.2887,55.2096,55.2272,76700.0
2014-06-09 14:30:00,62.83,62.84,62.32,62.39,410900.0,55.236,55.2448,54.7876,54.8492,410900.0
2014-06-09 14:35:00,62.38,62.6,62.26,62.59,290400.0,54.8404,55.0338,54.7349,55.025,290400.0
2014-06-09 14:40:00,62.59,62.6,62.26,62.3,338200.0,55.025,55.0338,54.7349,54.77,338200.0
2014-06-09 14:45:00,62.3,62.31,61.98,62.07,396500.0,54.77,54.7788,54.4887,54.5678,396500.0
2014-06-09 14:50:00,62.07,62.3,62.06,62.24,227400.0,54.5678,54.77,54.559,54.7173,227400.0
2014-06-09 14:55:00,62.26,62.41,62.2,62.23,149700.0,54.7349,54.8667,54.6821,54.7085,149700.0
2014-06-09 15:00:00,62.24,62.55,62.23,62.49,191400.0,54.7173,54.9898,54.7085,54.9371,191400.0
2014-06-09 15:05:00,62.48,62.5,62.39,62.42,125000.0,54.9283,54.9459,54.8492,54.8755,125000.0
2014-06-09 15:10:00,62.43,62.46,62.39,62.4,154200.0,54.8843,54.9107,54.8492,54.8579,154200.0
2014-06-09 15:15:00,62.4,62.41,62.29,62.3,250900.0,54.8579,54.8667,54.7612,54.77,250900.0
2014-06-09 15:20:00,62.31,62.41,62.29,62.35,257200.0,54.7788,54.8667,54.7612,54.814,257200.0
2014-06-09 15:25:00,62.35,62.4,62.31,62.33,202900.0,54.814,54.8579,54.7788,54.7964,202900.0
2014-06-09 15:30:00,62.32,62.33,62.24,62.29,186600.0,54.7876,54.7964,54.7173,54.7612,186600.0
2014-06-09 15:35:00,62.29,62.29,62.09,62.21,252400.0,54.7612,54.7612,54.5854,54.6909,252400.0
2014-06-09 15:40:00,62.21,62.25,62.16,62.18,222200.0,54.6909,54.7261,54.647,54.6645,222200.0
2014-06-09 15:45:00,62.19,62.23,62.09,62.09,247100.0,54.6733,54.7085,54.5854,54.5854,247100.0
2014-06-09 15:50:00,62.1,62.14,62.05,62.11,383300.0,54.5942,54.6294,54.5503,54.603,383300.0
2014-06-09 15:55:00,62.12,62.25,62.1,62.24,480300.0,54.6118,54.7261,54.5942,54.7173,480300.0
2014-06-10 09:30:00,62.06,62.12,61.61,61.82,150000.0,54.559,54.6118,54.1634,54.3481,150000.0
2014-06-10 09:35:00,61.82,61.94,61.5,61.52,152500.0,54.3481,54.4535,54.0667,54.0843,152500.0
2014-06-10 09:40:00,61.52,61.68,61.5,61.61,75500.0,54.0843,54.225,54.0667,54.1634,75500.0
2014-06-10 09:45:00,61.61,62.06,61.61,61.9,169800.0,54.1634,54.559,54.1634,54.4184,169800.0
2014-06-10 09:50:00,61.9,61.92,61.8,61.82,144900.0,54.4184,54.436,54.3305,54.3481,144900.0
2014-06-10 09:55:00,61.83,62.11,61.78,62.1,146000.0,54.3568,54.603,54.3129,54.5942,146000.0
2014-06-10 10:00:00,62.08,62.08,61.85,61.85,69000.0,54.5766,54.5766,54.3744,54.3744,69000.0
2014-06-10 10:05:00,61.84,61.85,61.8,61.8,62800.0,54.3656,54.3744,54.3305,54.3305,62800.0
2014-06-10 10:10:00,61.8,61.8,61.67,61.7,89200.0,54.3305,54.3305,54.2162,54.2426,89200.0
2014-06-10 10:15:00,61.7,61.79,61.65,61.75,78700.0,54.2426,54.3217,54.1986,54.2865,78700.0
2014-06-10 10:20:00,61.75,61.81,61.69,61.78,62400.0,54.2865,54.3393,54.2338,54.3129,62400.0
2014-06-10 10:25:00,61.77,61.77,61.69,61.69,33800.0,54.3041,54.3041,54.2338,54.2338,33800.0
2014-06-10 10:30:00,61.7,61.72,61.62,61.66,59400.0,54.2426,54.2601,54.1722,54.2074,59400.0
2014-06-10 10:35:00,61.65,61.65,61.48,61.59,106100.0,54.1986,54.1986,54.0491,54.1459,106100.0
2014-06-10 10:40:00,61.58,61.59,61.49,61.5,52100.0,54.1371,54.1459,54.0579,54.0667,52100.0
2014-06-10 10:45:00,61.51,61.7,61.51,61.6,95700.0,54.0755,54.2426,54.0755,54.1546,95700.0
2014-06-10 10:50:00,61.59,61.61,61.52,61.52,51000.0,54.1459,54.1634,54.0843,54.0843,51000.0
2014-06-10 10:55:00,61.51,61.53,61.5,61.52,45400.0,54.0755,54.0931,54.0667,54.0843,45400.0
2014-06-10 11:00:00,61.52,61.52,61.43,61.45,58900.0,54.0843,54.0843,54.0052,54.0228,58900.0
2014-06-10 11:05:00,61.45,61.56,61.43,61.47,60300.0,54.0228,54.1195,54.0052,54.0404,60300.0
2014-06-10 11:10:00,61.47,61.5,61.45,61.46,42800.0,54.0404,54.0667,54.0228,54.0316,42800.0
2014-06-10 11:15:00,61.47,61.48,61.4,61.4,37100.0,54.0404,54.0491,53.9788,53.9788,37100.0
2014-06-10 11:20:00,61.4,61.4,61.28,61.32,53900.0,53.9788,53.9788,53.8733,53.9085,53900.0
2014-06-10 11:25:00,61.32,61.38,61.23,61.23,65600.0,53.9085,53.9612,53.8294,53.8294,65600.0
2014-06-10 11:30:00,61.23,61.3,61.14,61.21,96600.0,53.8294,53.8909,53.7502,53.8118,96600.0
2014-06-10 11:35:00,61.2,61.2,61.11,61.14,66900.0,53.803,53.803,53.7239,53.7502,66900.0
2014-06-10 11:40:00,61.13,61.18,61.13,61.18,57100.0,53.7414,53.7854,53.7414,53.7854,57100.0
2014-06-10 11:45:00,61.18,61.29,61.13,61.23,52700.0,53.7854,53.8821,53.7414,53.8294,52700.0
2014-06-10 11:50:00,61.22,61.23,61.14,61.16,46500.0,53.8206,53.8294,53.7502,53.7678,46500.0
2014-06-10 11:55:00,61.16,61.18,61.07,61.15,39800.0,53.7678,53.7854,53.6887,53.759,39800.0
2014-06-10 12:00:00,61.14,61.2,61.11,61.18,483800.0,53.7502,53.803,53.7239,53.7854,483800.0
2014-06-10 12:05:00,61.18,61.37,61.18,61.27,95200.0,53.7854,53.9524,53.7854,53.8645,95200.0
2014-06-10 12:10:00,61.27,61.31,61.24,61.27,66700.0,53.8645,53.8997,53.8382,53.8645,66700.0
2014-06-10 12:15:00,61.27,61.27,61.19,61.2,88600.0,53.8645,53.8645,53.7942,53.803,88600.0
2014-06-10 12:20:00,61.21,61.24,61.15,61.22,40600.0,53.8118,53.8382,53.759,53.8206,40600.0
2014-06-10 12:25:00,61.22,61.23,61.15,61.17,29000.0,53.8206,53.8294,53.759,53.7766,29000.0
2014-06-10 12:30:00,61.16,61.18,61.09,61.09,29000.0,53.7678,53.7854,53.7063,53.7063,29000.0
2014-06-10 12:35:00,61.09,61.1,61.02,61.06,39000.0,53.7063,53.7151,53.6447,53.6799,39000.0
2014-06-10 12:40:00,61.05,61.07,61.02,61.05,34600.0,53.6711,53.6887,53.6447,53.6711,34600.0
2014-06-10 12:45:00,61.05,61.05,60.97,60.98,34700.0,53.6711,53.6711,53.6008,53.6096,34700.0
2014-06-10 12:50:00,60.98,61.05,60.94,61.04,47900.0,53.6096,53.6711,53.5744,53.6623,47900.0
2014-06-10 12:55:00,61.05,61.05,60.94,60.96,52300.0,53.6711,53.6711,53.5744,53.592,52300.0
2014-06-10 13:00:00,60.96,60.99,60.95,60.95,42300.0,53.592,53.6184,53.5832,53.5832,42300.0
2014-06-10 13:05:00,60.95,61.01,60.95,60.99,39200.0,53.5832,53.636,53.5832,53.6184,39200.0
2014-06-10 13:10:00,60.99,61.09,60.98,61.06,33100.0,53.6184,53.7063,53.6096,53.6799,33100.0
2014-06-10 13:15:00,61.07,61.19,61.06,61.19,52300.0,53.6887,53.7942,53.6799,53.7942,52300.0
2014-06-10 13:20:00,61.19,61.19,61.08,61.1,41400.0,53.7942,53.7942,53.6975,53.7151,41400.0
2014-06-10 13:25:00,61.1,61.15,61.1,61.12,33000.0,53.7151,53.759,53.7151,53.7327,33000.0
2014-06-10 13:30:00,61.13,61.24,61.13,61.24,88300.0,53.7414,53.8382,53.7414,53.8382,88300.0
2014-06-10 13:35:00,61.24,61.31,61.23,61.23,99900.0,53.8382,53.8997,53.8294,53.8294,99900.0
2014-06-10 13:40:00,61.24,61.28,61.23,61.28,45500.0,53.8382,53.8733,53.8294,53.8733,45500.0
2014-06-10 13:45:00,61.28,61.3,61.16,61.2,158600.0,53.8733,53.8909,53.7678,53.803,158600.0
2014-06-10 13:50:00,61.19,61.26,61.18,61.25,23000.0,53.7942,53.8557,53.7854,53.8469,23000.0
2014-06-10 13:55:00,61.26,61.26,61.15,61.17,35500.0,53.8557,53.8557,53.759,53.7766,35500.0
2014-06-10 14:00:00,61.17,61.21,61.13,61.17,70400.0,53.7766,53.8118,53.7414,53.7766,70400.0
2014-06-10 14:05:00,61.17,61.18,61.15,61.15,38000.0,53.7766,53.7854,53.759,53.759,38000.0
2014-06-10 14:10:00,61.16,61.2,61.13,61.16,43300.0,53.7678,53.803,53.7414,53.7678,43300.0
2014-06-10 14:15:00,61.15,61.23,61.14,61.22,50700.0,53.759,53.8294,53.7502,53.8206,50700.0
2014-06-10 14:20:00,61.22,61.3,61.22,61.26,86700.0,53.8206,53.8909,53.8206,53.8557,86700.0
2014-06-10 14:25:00,61.26,61.26,61.2,61.21,30900.0,53.8557,53.8557,53.803,53.8118,30900.0
2014-06-10 14:30:00,61.21,61.21,61.12,61.2,75700.0,53.8118,53.8118,53.7327,53.803,75700.0
2014-06-10 14:35:00,61.2,61.28,61.19,61.26,119100.0,53.803,53.8733,53.7942,53.8557,119100.0
2014-06-10 14:40:00,61.27,61.29,61.16,61.17,23900.0,53.8645,53.8821,53.7678,53.7766,23900.0
2014-06-10 14:45:00,61.16,61.25,61.15,61.2,33700.0,53.7678,53.8469,53.759,53.803,33700.0
2014-06-10 14:50:00,61.21,61.25,61.2,61.2,17300.0,53.8118,53.8469,53.803,53.803,17300.0
2014-06-10 14:55:00,61.2,61.22,61.09,61.17,409700.0,53.803,53.8206,53.7063,53.7766,409700.0
2014-06-10 15:00:00,61.17,61.34,61.15,61.23,69900.0,53.7766,53.9261,53.759,53.8294,69900.0
2014-06-10 15:05:00,61.23,61.23,61.12,61.12,75000.0,53.8294,53.8294,53.7327,53.7327,75000.0
2014-06-10 15:10:00,61.12,61.19,61.12,61.17,44000.0,53.7327,53.7942,53.7327,53.7766,44000.0
2014-06-10 15:15:00,61.18,61.19,61.16,61.17,49700.0,53.7854,53.7942,53.7678,53.7766,49700.0
2014-06-10 15:20:00,61.17,61.19,61.13,61.18,79700.0,53.7766,53.7942,53.7414,53.7854,79700.0
2014-06-10 15:25:00,61.17,61.18,61.09,61.12,68900.0,53.7766,53.7854,53.7063,53.7327,68900.0
2014-06-10 15:30:00,61.11,61.16,61.11,61.13,52600.0,53.7239,53.7678,53.7239,53.7414,52600.0
2014-06-10 15:35:00,61.13,61.14,61.11,61.12,38400.0,53.7414,53.7502,53.7239,53.7327,38400.0
2014-06-10 15:40:00,61.12,61.17,61.06,61.08,84400.0,53.7327,53.7766,53.6799,53.6975,84400.0
2014-06-10 15:45:00,61.08,61.09,61.02,61.07,121200.0,53.6975,53.7063,53.6447,53.6887,121200.0
2014-06-10 15:50:00,61.07,61.18,61.07,61.13,112400.0,53.6887,53.7854,53.6887,53.7414,112400.0
2014-06-10 15:55:00,61.13,61.17,61.09,61.14,233700.0,53.7414,53.7766,53.7063,53.7502,233700.0
2014-06-11 09:30:00,61.01,61.39,60.93,61.23,60300.0,53.636,53.97,53.5656,53.8294,60300.0
2014-06-11 09:35:00,61.33,61.38,61.2,61.28,32200.0,53.9173,53.9612,53.803,53.8733,32200.0
2014-06-11 09:40:00,61.28,61.34,61.25,61.26,25500.0,53.8733,53.9261,53.8469,53.8557,25500.0
2014-06-11 09:45:00,61.26,61.39,61.25,61.26,53600.0,53.8557,53.97,53.8469,53.8557,53600.0
2014-06-11 09:50:00,61.25,61.32,61.25,61.26,22600.0,53.8469,53.9085,53.8469,53.8557,22600.0
2014-06-11 09:55:00,61.26,61.26,61.06,61.2,41200.0,53.8557,53.8557,53.6799,53.803,41200.0
2014-06-11 10:00:00,61.2,61.21,61.1,61.18,17000.0,53.803,53.8118,53.7151,53.7854,17000.0
2014-06-11 10:05:00,61.16,61.19,61.08,61.12,17000.0,53.7678,53.7942,53.6975,53.7327,17000.0
2014-06-11 10:10:00,61.13,61.13,60.97,60.98,28700.0,53.7414,53.7414,53.6008,53.6096,28700.0
2014-06-11 10:15:00,60.97,61.0,60.95,60.99,20700.0,53.6008,53.6272,53.5832,53.6184,20700.0
2014-06-11 10:20:00,61.0,61.01,60.93,60.94,64700.0,53.6272,53.636,53.5656,53.5744,64700.0
2014-06-11 10:25:00,60.93,60.93,60.81,60.85,22800.0,53.5656,53.5656,53.4601,53.4953,22800.0
2014-06-11 10:30:00,60.83,60.84,60.65,60.73,45000.0,53.4777,53.4865,53.3195,53.3898,45000.0
2014-06-11 10:35:00,60.73,60.78,60.66,60.77,48600.0,53.3898,53.4338,53.3283,53.425,48600.0
2014-06-11 10:40:00,60.77,60.87,60.77,60.85,22000.0,53.425,53.5129,53.425,53.4953,22000.0
2014-06-11 10:45:00,60.85,60.85,60.63,60.63,42000.0,53.4953,53.4953,53.3019,53.3019,42000.0
2014-06-11 10:50:00,60.63,60.63,60.46,60.53,121800.0,53.3019,53.3019,53.1524,53.214,121800.0
2014-06-11 10:55:00,60.53,60.54,60.46,60.51,45500.0,53.214,53.2228,53.1524,53.1964,45500.0
2014-06-11 11:00:00,60.51,60.61,60.51,60.59,45800.0,53.1964,53.2843,53.1964,53.2667,45800.0
2014-06-11 11:05:00,60.59,60.66,60.58,60.62,26900.0,53.2667,53.3283,53.2579,53.2931,26900.0
2014-06-11 11:10:00,60.62,60.69,60.62,60.62,16900.0,53.2931,53.3546,53.2931,53.2931,16900.0
2014-06-11 11:15:00,60.62,60.69,60.56,60.6,31800.0,53.2931,53.3546,53.2403,53.2755,31800.0
2014-06-11 11:20:00,60.6,60.66,60.54,60.63,35300.0,53.2755,53.3283,53.2228,53.3019,35300.0
2014-06-11 11:25:00,60.63,60.68,60.6,60.68,16500.0,53.3019,53.3458,53.2755,53.3458,16500.0
2014-06-11 11:30:00,60.67,60.72,60.67,60.67,18300.0,53.337,53.381,53.337,53.337,18300.0
2014-06-11 11:35:00,60.67,60.73,60.67,60.68,12400.0,53.337,53.3898,53.337,53.3458,12400.0
2014-06-11 11:40:00,60.68,60.71,60.65,60.68,25100.0,53.3458,53.3722,53.3195,53.3458,25100.0
2014-06-11 11:45:00,60.67,60.67,60.65,60.65,61600.0,53.337,53.337,53.3195,53.3195,61600.0
2014-06-11 11:50:00,60.66,60.66,60.59,60.62,35500.0,53.3283,53.3283,53.2667,53.2931,35500.0
2014-06-11 11:55:00,60.62,60.67,60.62,60.64,17400.0,53.2931,53.337,53.2931,53.3107,17400.0
2014-06-11 12:00:00,60.65,60.66,60.58,60.61,13700.0,53.3195,53.3283,53.2579,53.2843,13700.0
2014-06-11 12:05:00,60.61,60.64,60.59,60.64,5900.0,53.2843,53.3107,53.2667,53.3107,5900.0
2014-06-11 12:10:00,60.64,60.69,60.63,60.65,50300.0,53.3107,53.3546,53.3019,53.3195,50300.0
2014-06-11 12:15:00,60.65,60.66,60.6,60.61,18000.0,53.3195,53.3283,53.2755,53.2843,18000.0
2014-06-11 12:20:00,60.62,60.62,60.55,60.55,9600.0,53.2931,53.2931,53.2316,53.2316,9600.0
2014-06-11 12:25:00,60.55,60.57,60.54,60.55,14800.0,53.2316,53.2491,53.2228,53.2316,14800.0
2014-06-11 12:30:00,60.54,60.55,60.49,60.53,20200.0,53.2228,53.2316,53.1788,53.214,20200.0
2014-06-11 12:35:00,60.53,60.56,60.52,60.52,17900.0,53.214,53.2403,53.2052,53.2052,17900.0
2014-06-11 12:40:00,60.52,60.55,60.51,60.55,7700.0,53.2052,53.2316,53.1964,53.2316,7700.0
2014-06-11 12:45:00,60.55,60.55,60.5,60.54,14500.0,53.2316,53.2316,53.1876,53.2228,14500.0
2014-06-11 12:50:00,60.54,60.54,60.5,60.5,14100.0,53.2228,53.2228,53.1876,53.1876,14100.0
2014-06-11 12:55:00,60.5,60.51,60.48,60.51,68600.0,53.1876,53.1964,53.17,53.1964,68600.0
2014-06-11 13:00:00,60.52,60.53,60.48,60.49,28900.0,53.2052,53.214,53.17,53.1788,28900.0
2014-06-11 13:05:00,60.5,60.51,60.45,60.51,15100.0,53.1876,53.1964,53.1436,53.1964,15100.0
2014-06-11 13:10:00,60.5,60.59,60.5,60.53,20200.0,53.1876,53.2667,53.1876,53.214,20200.0
2014-06-11 13:15:00,60.53,60.62,60.5,60.62,19400.0,53.214,53.2931,53.1876,53.2931,19400.0
2014-06-11 13:20:00,60.63,60.64,60.62,60.63,10700.0,53.3019,53.3107,53.2931,53.3019,10700.0
2014-06-11 13:25:00,60.62,60.62,60.55,60.59,27600.0,53.2931,53.2931,53.2316,53.2667,27600.0
2014-06-11 13:30:00,60.6,60.62,60.58,60.59,21000.0,53.2755,53.2931,53.2579,53.2667,21000.0
2014-06-11 13:35:00,60.58,60.61,60.58,60.6,29300.0,53.2579,53.2843,53.2579,53.2755,29300.0
2014-06-11 13:40:00,60.61,60.7,60.59,60.7,224200.0,53.2843,53.3634,53.2667,53.3634,224200.0
2014-06-11 13:45:00,60.7,60.71,60.65,60.65,17500.0,53.3634,53.3722,53.3195,53.3195,17500.0
2014-06-11 13:50:00,60.66,60.68,60.63,60.65,16100.0,53.3283,53.3458,53.3019,53.3195,16100.0
2014-06-11 13:55:00,60.65,60.65,60.61,60.64,12800.0,53.3195,53.3195,53.2843,53.3107,12800.0
2014-06-11 14:00:00,60.64,60.69,60.62,60.65,11400.0,53.3107,53.3546,53.2931,53.3195,11400.0
2014-06-11 14:05:00,60.65,60.66,60.62,60.64,16800.0,53.3195,53.3283,53.2931,53.3107,16800.0
2014-06-11 14:10:00,60.63,60.63,60.6,60.6,68700.0,53.3019,53.3019,53.2755,53.2755,68700.0
2014-06-11 14:15:00,60.61,60.7,60.6,60.65,34700.0,53.2843,53.3634,53.2755,53.3195,34700.0
2014-06-11 14:20:00,60.65,60.66,60.58,60.58,29500.0,53.3195,53.3283,53.2579,53.2579,29500.0
2014-06-11 14:25:00,60.59,60.68,60.59,60.67,19000.0,53.2667,53.3458,53.2667,53.337,19000.0
2014-06-11 14:30:00,60.67,60.69,60.66,60.69,13600.0,53.337,53.3546,53.3283,53.3546,13600.0
2014-06-11 14:35:00,60.68,60.68,60.66,60.66,6500.0,53.3458,53.3458,53.3283,53.3283,6500.0
2014-06-11 14:40:00,60.67,60.67,60.6,60.62,20600.0,53.337,53.337,53.2755,53.2931,20600.0
2014-06-11 14:45:00,60.62,60.64,60.6,60.62,26400.0,53.2931,53.3107,53.2755,53.2931,26400.0
2014-06-11 14:50:00,60.61,60.61,60.56,60.58,29700.0,53.2843,53.2843,53.2403,53.2579,29700.0
2014-06-11 14:55:00,60.59,60.61,60.52,60.61,68900.0,53.2667,53.2843,53.2052,53.2843,68900.0
2014-06-11 15:00:00,60.61,60.63,60.59,60.61,30900.0,53.2843,53.3019,53.2667,53.2843,30900.0
2014-06-11 15:05:00,60.61,60.62,60.59,60.61,12500.0,53.2843,53.2931,53.2667,53.2843,12500.0
2014-06-11 15:10:00,60.62,60.66,60.61,60.64,24500.0,53.2931,53.3283,53.2843,53.3107,24500.0
2014-06-11 15:15:00,60.64,60.64,60.6,60.62,17900.0,53.3107,53.3107,53.2755,53.2931,17900.0
2014-06-11 15:20:00,60.61,60.64,60.57,60.57,28800.0,53.2843,53.3107,53.2491,53.2491,28800.0
2014-06-11 15:25:00,60.58,60.61,60.54,60.57,46300.0,53.2579,53.2843,53.2228,53.2491,46300.0
2014-06-11 15:30:00,60.58,60.63,60.57,60.62,91000.0,53.2579,53.3019,53.2491,53.2931,91000.0
2014-06-11 15:35:00,60.63,60.63,60.54,60.54,50400.0,53.3019,53.3019,53.2228,53.2228,50400.0
2014-06-11 15:40:00,60.54,60.63,60.54,60.63,39500.0,53.2228,53.3019,53.2228,53.3019,39500.0
2014-06-11 15:45:00,60.63,60.65,60.56,60.57,73100.0,53.3019,53.3195,53.2403,53.2491,73100.0
2014-06-11 15:50:00,60.56,60.63,60.52,60.53,194700.0,53.2403,53.3019,53.2052,53.214,194700.0
2014-06-11 15:55:00,60.53,60.54,60.39,60.47,306300.0,53.214,53.2228,53.0909,53.1612,306300.0
2014-06-12 09:30:00,60.52,60.52,60.22,60.3,55300.0,53.2052,53.2052,52.9414,53.0118,55300.0
2014-06-12 09:35:00,60.25,60.29,60.17,60.23,17800.0,52.9678,53.003,52.8975,52.9502,17800.0
2014-06-12 09:40:00,60.23,60.44,60.22,60.41,14900.0,52.9502,53.1348,52.9414,53.1085,14900.0
2014-06-12 09:45:00,60.41,60.42,60.34,60.36,106200.0,53.1085,53.1173,53.0469,53.0645,106200.0
2014-06-12 09:50:00,60.35,60.36,60.13,60.13,26800.0,53.0557,53.0645,52.8623,52.8623,26800.0
2014-06-12 09:55:00,60.13,60.15,60.08,60.1,24700.0,52.8623,52.8799,52.8184,52.8359,24700.0
2014-06-12 10:00:00,60.12,60.3,60.07,60.23,44100.0,52.8535,53.0118,52.8096,52.9502,44100.0
2014-06-12 10:05:00,60.23,60.24,60.03,60.06,25300.0,52.9502,52.959,52.7744,52.8008,25300.0
2014-06-12 10:10:00,60.05,60.12,60.03,60.05,235900.0,52.792,52.8535,52.7744,52.792,235900.0
2014-06-12 10:15:00,60.05,60.07,60.01,60.01,45300.0,52.792,52.8096,52.7568,52.7568,45300.0
2014-06-12 10:20:00,60.02,60.07,60.0,60.03,21400.0,52.7656,52.8096,52.748,52.7744,21400.0
2014-06-12 10:25:00,60.02,60.04,60.0,60.01,24900.0,52.7656,52.7832,52.748,52.7568,24900.0
2014-06-12 10:30:00,60.0,60.02,59.89,59.91,32500.0,52.748,52.7656,52.6513,52.6689,32500.0
2014-06-12 10:35:00,59.9,59.91,59.74,59.83,30300.0,52.6601,52.6689,52.5195,52.5986,30300.0
2014-06-12 10:40:00,59.82,59.83,59.66,59.71,67800.0,52.5898,52.5986,52.4491,52.4931,67800.0
2014-06-12 10:45:00,59.71,59.82,59.7,59.8,34700.0,52.4931,52.5898,52.4843,52.5722,34700.0
2014-06-12 10:50:00,59.8,59.9,59.73,59.89,172600.0,52.5722,52.6601,52.5107,52.6513,172600.0
2014-06-12 10:55:00,59.87,59.87,59.79,59.8,11800.0,52.6337,52.6337,52.5634,52.5722,11800.0
2014-06-12 11:00:00,59.81,59.81,59.72,59.73,18100.0,52.581,52.581,52.5019,52.5107,18100.0
2014-06-12 11:05:00,59.72,59.75,59.72,59.73,17900.0,52.5019,52.5282,52.5019,52.5107,17900.0
2014-06-12 11:10:00,59.73,59.79,59.69,59.73,27400.0,52.5107,52.5634,52.4755,52.5107,27400.0
2014-06-12 11:15:00,59.73,59.84,59.72,59.83,39000.0,52.5107,52.6074,52.5019,52.5986,39000.0
2014-06-12 11:20:00,59.82,59.83,59.73,59.74,28600.0,52.5898,52.5986,52.5107,52.5195,28600.0
2014-06-12 11:25:00,59.74,59.87,59.74,59.87,33500.0,52.5195,52.6337,52.5195,52.6337,33500.0
2014-06-12 11:30:00,59.86,59.89,59.82,59.88,22500.0,52.6249,52.6513,52.5898,52.6425,22500.0
2014-06-12 11:35:00,59.88,59.88,59.83,59.84,16600.0,52.6425,52.6425,52.5986,52.6074,16600.0
2014-06-12 11:40:00,59.85,59.95,59.84,59.93,30400.0,52.6162,52.7041,52.6074,52.6865,30400.0
2014-06-12 11:45:00,59.94,59.97,59.88,59.89,18000.0,52.6953,52.7217,52.6425,52.6513,18000.0
2014-06-12 11:50:00,59.89,59.9,59.84,59.87,26400.0,52.6513,52.6601,52.6074,52.6337,26400.0
2014-06-12 11:55:00,59.86,59.88,59.83,59.85,13900.0,52.6249,52.6425,52.5986,52.6162,13900.0
2014-06-12 12:00:00,59.85,59.89,59.85,59.87,22600.0,52.6162,52.6513,52.6162,52.6337,22600.0
2014-06-12 12:05:00,59.86,59.88,59.84,59.85,17300.0,52.6249,52.6425,52.6074,52.6162,17300.0
2014-06-12 12:10:00,59.85,59.85,59.78,59.78,11700.0,52.6162,52.6162,52.5546,52.5546,11700.0
2014-06-12 12:15:00,59.78,59.81,59.78,59.81,15000.0,52.5546,52.581,52.5546,52.581,15000.0
2014-06-12 12:20:00,59.81,59.86,59.8,59.86,145600.0,52.581,52.6249,52.5722,52.6249,145600.0
2014-06-12 12:25:00,59.85,59.86,59.85,59.85,24000.0,52.6162,52.6249,52.6162,52.6162,24000.0
2014-06-12 12:30:00,59.85,59.86,59.84,59.84,24300.0,52.6162,52.6249,52.6074,52.6074,24300.0
2014-06-12 12:35:00,59.84,59.85,59.84,59.85,26500.0,52.6074,52.6162,52.6074,52.6162,26500.0
2014-06-12 12:40:00,59.85,59.91,59.84,59.91,59300.0,52.6162,52.6689,52.6074,52.6689,59300.0
2014-06-12 12:45:00,59.91,59.94,59.91,59.94,30000.0,52.6689,52.6953,52.6689,52.6953,30000.0
2014-06-12 12:50:00,59.93,59.97,59.93,59.95,29300.0,52.6865,52.7217,52.6865,52.7041,29300.0
2014-06-12 12:55:00,59.95,60.0,59.92,59.99,31500.0,52.7041,52.748,52.6777,52.7392,31500.0
2014-06-12 13:00:00,59.99,60.02,59.96,60.0,23700.0,52.7392,52.7656,52.7129,52.748,23700.0
2014-06-12 13:05:00,60.0,60.02,59.98,60.0,22300.0,52.748,52.7656,52.7304,52.748,22300.0
2014-06-12 13:10:00,60.0,60.02,59.99,60.01,34900.0,52.748,52.7656,52.7392,52.7568,34900.0
2014-06-12 13:15:00,60.01,60.06,59.99,59.99,54100.0,52.7568,52.8008,52.7392,52.7392,54100.0
2014-06-12 13:20:00,59.99,60.02,59.9,59.92,34400.0,52.7392,52.7656,52.6601,52.6777,34400.0
2014-06-12 13:25:00,59.92,59.93,59.89,59.89,64100.0,52.6777,52.6865,52.6513,52.6513,64100.0
2014-06-12 13:30:00,59.89,59.92,59.88,59.92,74800.0,52.6513,52.6777,52.6425,52.6777,74800.0
2014-06-12 13:35:00,59.91,59.92,59.89,59.9,18600.0,52.6689,52.6777,52.6513,52.6601,18600.0
2014-06-12 13:40:00,59.91,59.99,59.9,59.98,111000.0,52.6689,52.7392,52.6601,52.7304,111000.0
2014-06-12 13:45:00,59.99,60.05,59.96,60.01,66800.0,52.7392,52.792,52.7129,52.7568,66800.0
2014-06-12 13:50:00,60.02,60.12,59.99,60.05,81700.0,52.7656,52.8535,52.7392,52.792,81700.0
2014-06-12 13:55:00,60.05,60.07,60.0,60.03,53600.0,52.792,52.8096,52.748,52.7744,53600.0
2014-06-12 14:00:00,60.03,60.19,59.97,60.16,195400.0,52.7744,52.9151,52.7217,52.8887,195400.0
2014-06-12 14:05:00,60.14,60.16,60.04,60.04,65800.0,52.8711,52.8887,52.7832,52.7832,65800.0
2014-06-12 14:10:00,60.04,60.11,60.03,60.11,55600.0,52.7832,52.8447,52.7744,52.8447,55600.0
2014-06-12 14:15:00,60.11,60.24,60.11,60.24,59900.0,52.8447,52.959,52.8447,52.959,59900.0
2014-06-12 14:20:00,60.23,60.28,60.2,60.22,48900.0,52.9502,52.9942,52.9239,52.9414,48900.0
2014-06-12 14:25:00,60.23,60.26,60.21,60.24,38800.0,52.9502,52.9766,52.9326,52.959,38800.0
2014-06-12 14:30:00,60.24,60.26,60.21,60.24,49100.0,52.959,52.9766,52.9326,52.959,49100.0
2014-06-12 14:35:00,60.24,60.28,60.18,60.21,66100.0,52.959,52.9942,52.9063,52.9326,66100.0
2014-06-12 14:40:00,60.21,60.25,60.21,60.23,58300.0,52.9326,52.9678,52.9326,52.9502,58300.0
2014-06-12 14:45:00,60.24,60.39,60.22,60.38,83900.0,52.959,53.0909,52.9414,53.0821,83900.0
2014-06-12 14:50:00,60.38,60.38,60.28,60.34,65700.0,53.0821,53.0821,52.9942,53.0469,65700.0
2014-06-12 14:55:00,60.34,60.36,60.26,60.32,62100.0,53.0469,53.0645,52.9766,53.0294,62100.0
2014-06-12 15:00:00,60.32,60.33,60.28,60.3,39500.0,53.0294,53.0381,52.9942,53.0118,39500.0
2014-06-12 15:05:00,60.29,60.29,60.16,60.16,59500.0,53.003,53.003,52.8887,52.8887,59500.0
2014-06-12 15:10:00,60.16,60.2,60.1,60.19,55900.0,52.8887,52.9239,52.8359,52.9151,55900.0
2014-06-12 15:15:00,60.2,60.22,60.19,60.21,36100.0,52.9239,52.9414,52.9151,52.9326,36100.0
2014-06-12 15:20:00,60.21,60.25,60.21,60.24,34400.0,52.9326,52.9678,52.9326,52.959,34400.0
2014-06-12 15:25:00,60.23,60.27,60.2,60.21,65400.0,52.9502,52.9854,52.9239,52.9326,65400.0
2014-06-12 15:30:00,60.21,60.24,60.18,60.21,52900.0,52.9326,52.959,52.9063,52.9326,52900.0
2014-06-12 15:35:00,60.21,60.21,60.07,60.08,70200.0,52.9326,52.9326,52.8096,52.8184,70200.0
2014-06-12 15:40:00,60.1,60.14,60.08,60.14,54800.0,52.8359,52.8711,52.8184,52.8711,54800.0
2014-06-12 15:45:00,60.14,60.17,60.11,60.11,108500.0,52.8711,52.8975,52.8447,52.8447,108500.0
2014-06-12 15:50:00,60.11,60.15,60.11,60.15,82900.0,52.8447,52.8799,52.8447,52.8799,82900.0
2014-06-12 15:55:00,60.15,60.19,60.15,60.18,136500.0,52.8799,52.9151,52.8799,52.9063,136500.0
2014-06-13 09:30:00,60.19,60.39,59.96,60.09,56300.0,52.9151,53.0909,52.7129,52.8271,56300.0
2014-06-13 09:35:00,60.07,60.09,59.95,59.97,20700.0,52.8096,52.8271,52.7041,52.7217,20700.0
2014-06-13 09:40:00,59.97,60.22,59.94,60.18,28400.0,52.7217,52.9414,52.6953,52.9063,28400.0
2014-06-13 09:45:00,60.18,60.26,60.13,60.2,76700.0,52.9063,52.9766,52.8623,52.9239,76700.0
2014-06-13 09:50:00,60.21,60.32,60.21,60.29,37000.0,52.9326,53.0294,52.9326,53.003,37000.0
2014-06-13 09:55:00,60.32,60.35,60.25,60.27,33200.0,53.0294,53.0557,52.9678,52.9854,33200.0
2014-06-13 10:00:00,60.28,60.31,60.25,60.25,28300.0,52.9942,53.0206,52.9678,52.9678,28300.0
2014-06-13 10:05:00,60.25,60.28,60.19,60.23,55200.0,52.9678,52.9942,52.9151,52.9502,55200.0
2014-06-13 10:10:00,60.24,60.32,60.2,60.26,41400.0,52.959,53.0294,52.9239,52.9766,41400.0
2014-06-13 10:15:00,60.27,60.57,60.26,60.51,98800.0,52.9854,53.2491,52.9766,53.1964,98800.0
2014-06-13 10:20:00,60.51,60.58,60.45,60.55,29400.0,53.1964,53.2579,53.1436,53.2316,29400.0
2014-06-13 10:25:00,60.56,60.56,60.39,60.44,62000.0,53.2403,53.2403,53.0909,53.1348,62000.0
2014-06-13 10:30:00,60.44,60.62,60.41,60.58,29000.0,53.1348,53.2931,53.1085,53.2579,29000.0
2014-06-13 10:35:00,60.57,60.59,60.53,60.57,21600.0,53.2491,53.2667,53.214,53.2491,21600.0
2014-06-13 10:40:00,60.56,60.64,60.54,60.62,35700.0,53.2403,53.3107,53.2228,53.2931,35700.0
2014-06-13 10:45:00,60.63,60.63,60.53,60.56,21800.0,53.3019,53.3019,53.214,53.2403,21800.0
2014-06-13 10:50:00,60.55,60.59,60.55,60.58,30500.0,53.2316,53.2667,53.2316,53.2579,30500.0
2014-06-13 10:55:00,60.58,60.59,60.55,60.58,31800.0,53.2579,53.2667,53.2316,53.2579,31800.0
2014-06-13 11:00:00,60.59,60.62,60.55,60.58,30900.0,53.2667,53.2931,53.2316,53.2579,30900.0
2014-06-13 11:05:00,60.59,60.6,60.55,60.57,28800.0,53.2667,53.2755,53.2316,53.2491,28800.0
2014-06-13 11:10:00,60.57,60.59,60.55,60.58,39200.0,53.2491,53.2667,53.2316,53.2579,39200.0
2014-06-13 11:15:00,60.57,60.6,60.55,60.55,21900.0,53.2491,53.2755,53.2316,53.2316,21900.0
2014-06-13 11:20:00,60.56,60.57,60.48,60.48,27200.0,53.2403,53.2491,53.17,53.17,27200.0
2014-06-13 11:25:00,60.48,60.48,60.35,60.35,27800.0,53.17,53.17,53.0557,53.0557,27800.0
2014-06-13 11:30:00,60.36,60.4,60.26,60.27,25200.0,53.0645,53.0997,52.9766,52.9854,25200.0
2014-06-13 11:35:00,60.27,60.39,60.27,60.34,23500.0,52.9854,53.0909,52.9854,53.0469,23500.0
2014-06-13 11:40:00,60.34,60.36,60.31,60.31,14800.0,53.0469,53.0645,53.0206,53.0206,14800.0
2014-06-13 11:45:00,60.32,60.34,60.2,60.23,33700.0,53.0294,53.0469,52.9239,52.9502,33700.0
2014-06-13 11:50:00,60.24,60.3,60.23,60.29,27800.0,52.959,53.0118,52.9502,53.003,27800.0
2014-06-13 11:55:00,60.29,60.36,60.29,60.34,20600.0,53.003,53.0645,53.003,53.0469,20600.0
2014-06-13 12:00:00,60.34,60.37,60.32,60.36,15200.0,53.0469,53.0733,53.0294,53.0645,15200.0
2014-06-13 12:05:00,60.36,60.44,60.36,60.39,20600.0,53.0645,53.1348,53.0645,53.0909,20600.0
2014-06-13 12:10:00,60.39,60.4,60.32,60.33,14000.0,53.0909,53.0997,53.0294,53.0381,14000.0
2014-06-13 12:15:00,60.33,60.4,60.33,60.39,13200.0,53.0381,53.0997,53.0381,53.0909,13200.0
2014-06-13 12:20:00,60.4,60.41,60.38,60.4,11400.0,53.0997,53.1085,53.0821,53.0997,11400.0
2014-06-13 12:25:00,60.4,60.45,60.4,60.43,20000.0,53.0997,53.1436,53.0997,53.1261,20000.0
2014-06-13 12:30:00,60.42,60.45,60.42,60.44,14400.0,53.1173,53.1436,53.1173,53.1348,14400.0
2014-06-13 12:35:00,60.45,60.45,60.32,60.34,19200.0,53.1436,53.1436,53.0294,53.0469,19200.0
2014-06-13 12:40:00,60.34,60.35,60.29,60.3,15500.0,53.0469,53.0557,53.003,53.0118,15500.0
2014-06-13 12:45:00,60.29,60.34,60.27,60.3,14500.0,53.003,53.0469,52.9854,53.0118,14500.0
2014-06-13 12:50:00,60.3,60.35,60.3,60.34,12800.0,53.0118,53.0557,53.0118,53.0469,12800.0
2014-06-13 12:55:00,60.33,60.34,60.26,60.34,17200.0,53.0381,53.0469,52.9766,53.0469,17200.0
2014-06-13 13:00:00,60.34,60.42,60.32,60.39,104100.0,53.0469,53.1173,53.0294,53.0909,104100.0
2014-06-13 13:05:00,60.39,60.4,60.34,60.35,19000.0,53.0909,53.0997,53.0469,53.0557,19000.0
2014-06-13 13:10:00,60.34,60.38,60.33,60.37,19900.0,53.0469,53.0821,53.0381,53.0733,19900.0
2014-06-13 13:15:00,60.37,60.41,60.36,60.38,20400.0,53.0733,53.1085,53.0645,53.0821,20400.0
2014-06-13 13:20:00,60.38,60.4,60.37,60.39,17700.0,53.0821,53.0997,53.0733,53.0909,17700.0
2014-06-13 13:25:00,60.4,60.45,60.39,60.44,11100.0,53.0997,53.1436,53.0909,53.1348,11100.0
2014-06-13 13:30:00,60.45,60.47,60.4,60.4,26400.0,53.1436,53.1612,53.0997,53.0997,26400.0
2014-06-13 13:35:00,60.4,60.41,60.35,60.36,15100.0,53.0997,53.1085,53.0557,53.0645,15100.0
2014-06-13 13:40:00,60.35,60.38,60.34,60.36,13900.0,53.0557,53.0821,53.0469,53.0645,13900.0
2014-06-13 13:45:00,60.36,60.41,60.36,60.38,11100.0,53.0645,53.1085,53.0645,53.0821,11100.0
2014-06-13 13:50:00,60.38,60.43,60.38,60.42,19200.0,53.0821,53.1261,53.0821,53.1173,19200.0
2014-06-13 13:55:00,60.43,60.45,60.39,60.43,19100.0,53.1261,53.1436,53.0909,53.1261,19100.0
2014-06-13 14:00:00,60.42,60.45,60.4,60.45,13400.0,53.1173,53.1436,53.0997,53.1436,13400.0
2014-06-13 14:05:00,60.44,60.46,60.41,60.43,25800.0,53.1348,53.1524,53.1085,53.1261,25800.0
2014-06-13 14:10:00,60.42,60.45,60.42,60.43,11600.0,53.1173,53.1436,53.1173,53.1261,11600.0
2014-06-13 14:15:00,60.44,60.5,60.44,60.49,13000.0,53.1348,53.1876,53.1348,53.1788,13000.0
2014-06-13 14:20:00,60.49,60.5,60.46,60.48,18800.0,53.1788,53.1876,53.1524,53.17,18800.0
2014-06-13 14:25:00,60.47,60.49,60.46,60.48,18800.0,53.1612,53.1788,53.1524,53.17,18800.0
2014-06-13 14:30:00,60.49,60.53,60.47,60.47,38500.0,53.1788,53.214,53.1612,53.1612,38500.0
2014-06-13 14:35:00,60.47,60.49,60.46,60.47,16600.0,53.1612,53.1788,53.1524,53.1612,16600.0
2014-06-13 14:40:00,60.48,60.49,60.43,60.44,16600.0,53.17,53.1788,53.1261,53.1348,16600.0
2014-06-13 14:45:00,60.45,60.47,60.44,60.45,18500.0,53.1436,53.1612,53.1348,53.1436,18500.0
2014-06-13 14:50:00,60.45,60.47,60.44,60.46,16000.0,53.1436,53.1612,53.1348,53.1524,16000.0
2014-06-13 14:55:00,60.45,60.46,60.39,60.41,19900.0,53.1436,53.1524,53.0909,53.1085,19900.0
2014-06-13 15:00:00,60.42,60.47,60.42,60.46,14200.0,53.1173,53.1612,53.1173,53.1524,14200.0
2014-06-13 15:05:00,60.46,60.53,60.45,60.52,26500.0,53.1524,53.214,53.1436,53.2052,26500.0
2014-06-13 15:10:00,60.52,60.53,60.5,60.52,26000.0,53.2052,53.214,53.1876,53.2052,26000.0
2014-06-13 15:15:00,60.52,60.53,60.48,60.5,44100.0,53.2052,53.214,53.17,53.1876,44100.0
2014-06-13 15:20:00,60.49,60.5,60.42,60.44,37200.0,53.1788,53.1876,53.1173,53.1348,37200.0
2014-06-13 15:25:00,60.43,60.44,60.41,60.42,35000.0,53.1261,53.1348,53.1085,53.1173,35000.0
2014-06-13 15:30:00,60.43,60.44,60.38,60.44,27400.0,53.1261,53.1348,53.0821,53.1348,27400.0
2014-06-13 15:35:00,60.44,60.58,60.44,60.57,109100.0,53.1348,53.2579,53.1348,53.2491,109100.0
2014-06-13 15:40:00,60.58,60.61,60.55,60.59,79500.0,53.2579,53.2843,53.2316,53.2667,79500.0
2014-06-13 15:45:00,60.58,60.67,60.57,60.67,119300.0,53.2579,53.337,53.2491,53.337,119300.0
2014-06-13 15:50:00,60.67,60.68,60.58,60.63,135300.0,53.337,53.3458,53.2579,53.3019,135300.0
2014-06-13 15:55:00,60.62,60.69,60.61,60.68,210900.0,53.2931,53.3546,53.2843,53.3458,210900.0
2014-06-16 09:30:00,60.71,61.04,60.57,60.78,86000.0,53.3722,53.6623,53.2491,53.4338,86000.0
2014-06-16 09:35:00,60.76,61.0,60.67,60.95,43300.0,53.4162,53.6272,53.337,53.5832,43300.0
2014-06-16 09:40:00,60.98,61.01,60.83,60.86,54600.0,53.6096,53.636,53.4777,53.5041,54600.0
2014-06-16 09:45:00,60.84,61.18,60.83,61.08,118000.0,53.4865,53.7854,53.4777,53.6975,118000.0
2014-06-16 09:50:00,61.07,61.12,61.04,61.1,28400.0,53.6887,53.7327,53.6623,53.7151,28400.0
2014-06-16 09:55:00,61.1,61.11,60.95,61.0,70600.0,53.7151,53.7239,53.5832,53.6272,70600.0
2014-06-16 10:00:00,61.01,61.1,60.99,61.04,64000.0,53.636,53.7151,53.6184,53.6623,64000.0
2014-06-16 10:05:00,61.03,61.07,60.96,61.0,61800.0,53.6535,53.6887,53.592,53.6272,61800.0
2014-06-16 10:10:00,61.0,61.03,60.91,60.91,27700.0,53.6272,53.6535,53.548,53.548,27700.0
2014-06-16 10:15:00,60.91,60.94,60.89,60.92,25700.0,53.548,53.5744,53.5305,53.5568,25700.0
2014-06-16 10:20:00,60.92,60.94,60.85,60.87,39800.0,53.5568,53.5744,53.4953,53.5129,39800.0
2014-06-16 10:25:00,60.86,60.89,60.82,60.83,19400.0,53.5041,53.5305,53.4689,53.4777,19400.0
2014-06-16 10:30:00,60.84,60.91,60.84,60.91,41500.0,53.4865,53.548,53.4865,53.548,41500.0
2014-06-16 10:35:00,60.9,60.99,60.87,60.98,29000.0,53.5392,53.6184,53.5129,53.6096,29000.0
2014-06-16 10:40:00,60.99,61.05,60.98,61.03,40400.0,53.6184,53.6711,53.6096,53.6535,40400.0
2014-06-16 10:45:00,61.03,61.23,61.01,61.23,38800.0,53.6535,53.8294,53.636,53.8294,38800.0
2014-06-16 10:50:00,61.23,61.28,61.23,61.28,60600.0,53.8294,53.8733,53.8294,53.8733,60600.0
2014-06-16 10:55:00,61.29,61.34,61.21,61.32,39700.0,53.8821,53.9261,53.8118,53.9085,39700.0
2014-06-16 11:00:00,61.32,61.34,61.21,61.25,30200.0,53.9085,53.9261,53.8118,53.8469,30200.0
2014-06-16 11:05:00,61.24,61.24,61.01,61.02,26600.0,53.8382,53.8382,53.636,53.6447,26600.0
2014-06-16 11:10:00,61.01,61.09,60.96,61.09,18900.0,53.636,53.7063,53.592,53.7063,18900.0
2014-06-16 11:15:00,61.1,61.1,60.98,61.0,19600.0,53.7151,53.7151,53.6096,53.6272,19600.0
2014-06-16 11:20:00,61.0,61.02,60.97,60.99,21000.0,53.6272,53.6447,53.6008,53.6184,21000.0
2014-06-16 11:25:00,60.98,61.0,60.93,60.94,20200.0,53.6096,53.6272,53.5656,53.5744,20200.0
2014-06-16 11:30:00,60.94,60.94,60.85,60.86,12700.0,53.5744,53.5744,53.4953,53.5041,12700.0
2014-06-16 11:35:00,60.87,60.95,60.81,60.95,39400.0,53.5129,53.5832,53.4601,53.5832,39400.0
2014-06-16 11:40:00,60.94,60.99,60.93,60.98,21000.0,53.5744,53.6184,53.5656,53.6096,21000.0
2014-06-16 11:45:00,60.98,60.98,60.92,60.92,23500.0,53.6096,53.6096,53.5568,53.5568,23500.0
2014-06-16 11:50:00,60.91,60.95,60.89,60.95,27300.0,53.548,53.5832,53.5305,53.5832,27300.0
2014-06-16 11:55:00,60.96,60.99,60.96,60.98,13900.0,53.592,53.6184,53.592,53.6096,13900.0
2014-06-16 12:00:00,60.98,61.0,60.97,60.98,20800.0,53.6096,53.6272,53.6008,53.6096,20800.0
2014-06-16 12:05:00,60.98,61.02,60.95,60.95,27200.0,53.6096,53.6447,53.5832,53.5832,27200.0
2014-06-16 12:10:00,60.95,61.01,60.95,60.97,15500.0,53.5832,53.636,53.5832,53.6008,15500.0
2014-06-16 12:15:00,60.97,60.97,60.93,60.94,17400.0,53.6008,53.6008,53.5656,53.5744,17400.0
2014-06-16 12:20:00,60.93,60.97,60.93,60.96,15500.0,53.5656,53.6008,53.5656,53.592,15500.0
2014-06-16 12:25:00,60.96,60.98,60.95,60.98,13100.0,53.592,53.6096,53.5832,53.6096,13100.0
2014-06-16 12:30:00,60.97,60.98,60.92,60.93,31000.0,53.6008,53.6096,53.5568,53.5656,31000.0
2014-06-16 12:35:00,60.93,60.93,60.89,60.91,15300.0,53.5656,53.5656,53.5305,53.548,15300.0
2014-06-16 12:40:00,60.91,60.97,60.91,60.97,22400.0,53.548,53.6008,53.548,53.6008,22400.0
2014-06-16 12:45:00,60.97,60.97,60.94,60.95,25900.0,53.6008,53.6008,53.5744,53.5832,25900.0
2014-06-16 12:50:00,60.94,60.99,60.93,60.99,17700.0,53.5744,53.6184,53.5656,53.6184,17700.0
2014-06-16 12:55:00,60.99,61.09,60.98,61.07,24900.0,53.6184,53.7063,53.6096,53.6887,24900.0
2014-06-16 13:00:00,61.07,61.16,61.07,61.16,32200.0,53.6887,53.7678,53.6887,53.7678,32200.0
2014-06-16 13:05:00,61.15,61.21,61.11,61.11,28500.0,53.759,53.8118,53.7239,53.7239,28500.0
2014-06-16 13:10:00,61.1,61.11,61.09,61.09,20500.0,53.7151,53.7239,53.7063,53.7063,20500.0
2014-06-16 13:15:00,61.09,61.1,61.03,61.08,23600.0,53.7063,53.7151,53.6535,53.6975,23600.0
2014-06-16 13:20:00,61.07,61.1,61.05,61.09,18200.0,53.6887,53.7151,53.6711,53.7063,18200.0
2014-06-16 13:25:00,61.09,61.11,61.07,61.09,19600.0,53.7063,53.7239,53.6887,53.7063,19600.0
2014-06-16 13:30:00,61.09,61.1,61.03,61.04,15300.0,53.7063,53.7151,53.6535,53.6623,15300.0
2014-06-16 13:35:00,61.03,61.06,60.98,61.0,29200.0,53.6535,53.6799,53.6096,53.6272,29200.0
2014-06-16 13:40:00,61.01,61.05,61.01,61.05,18700.0,53.636,53.6711,53.636,53.6711,18700.0
2014-06-16 13:45:00,61.05,61.14,61.05,61.13,40200.0,53.6711,53.7502,53.6711,53.7414,40200.0
2014-06-16 13:50:00,61.12,61.13,61.11,61.12,23300.0,53.7327,53.7414,53.7239,53.7327,23300.0
2014-06-16 13:55:00,61.13,61.13,61.1,61.12,17900.0,53.7414,53.7414,53.7151,53.7327,17900.0
2014-06-16 14:00:00,61.13,61.24,61.1,61.24,36400.0,53.7414,53.8382,53.7151,53.8382,36400.0
2014-06-16 14:05:00,61.23,61.24,61.19,61.2,27900.0,53.8294,53.8382,53.7942,53.803,27900.0
2014-06-16 14:10:00,61.19,61.2,61.1,61.1,20800.0,53.7942,53.803,53.7151,53.7151,20800.0
2014-06-16 14:15:00,61.11,61.15,61.09,61.15,34000.0,53.7239,53.759,53.7063,53.759,34000.0
2014-06-16 14:20:00,61.15,61.22,61.13,61.22,38700.0,53.759,53.8206,53.7414,53.8206,38700.0
2014-06-16 14:25:00,61.22,61.26,61.21,61.25,27500.0,53.8206,53.8557,53.8118,53.8469,27500.0
2014-06-16 14:30:00,61.26,61.37,61.25,61.36,93500.0,53.8557,53.9524,53.8469,53.9436,93500.0
2014-06-16 14:35:00,61.36,61.37,61.34,61.36,33500.0,53.9436,53.9524,53.9261,53.9436,33500.0
2014-06-16 14:40:00,61.36,61.38,61.35,61.37,41500.0,53.9436,53.9612,53.9349,53.9524,41500.0
2014-06-16 14:45:00,61.38,61.38,61.35,61.37,47700.0,53.9612,53.9612,53.9349,53.9524,47700.0
2014-06-16 14:50:00,61.36,61.46,61.36,61.45,80200.0,53.9436,54.0316,53.9436,54.0228,80200.0
2014-06-16 14:55:00,61.44,61.47,61.44,61.44,64400.0,54.014,54.0404,54.014,54.014,64400.0
2014-06-16 15:00:00,61.45,61.46,61.43,61.43,60000.0,54.0228,54.0316,54.0052,54.0052,60000.0
2014-06-16 15:05:00,61.43,61.48,61.43,61.46,52300.0,54.0052,54.0491,54.0052,54.0316,52300.0
2014-06-16 15:10:00,61.46,61.47,61.45,61.46,60100.0,54.0316,54.0404,54.0228,54.0316,60100.0
2014-06-16 15:15:00,61.46,61.47,61.43,61.47,104700.0,54.0316,54.0404,54.0052,54.0404,104700.0
2014-06-16 15:20:00,61.47,61.5,61.42,61.44,51600.0,54.0404,54.0667,53.9964,54.014,51600.0
2014-06-16 15:25:00,61.43,61.46,61.43,61.45,54900.0,54.0052,54.0316,54.0052,54.0228,54900.0
2014-06-16 15:30:00,61.45,61.52,61.45,61.5,75900.0,54.0228,54.0843,54.0228,54.0667,75900.0
2014-06-16 15:35:00,61.5,61.51,61.48,61.51,88900.0,54.0667,54.0755,54.0491,54.0755,88900.0
2014-06-16 15:40:00,61.51,61.51,61.47,61.5,104400.0,54.0755,54.0755,54.0404,54.0667,104400.0
2014-06-16 15:45:00,61.49,61.53,61.47,61.47,133400.0,54.0579,54.0931,54.0404,54.0404,133400.0
2014-06-16 15:50:00,61.48,61.52,61.47,61.5,89600.0,54.0491,54.0843,54.0404,54.0667,89600.0
2014-06-16 15:55:00,61.5,61.56,61.49,61.55,215700.0,54.0667,54.1195,54.0579,54.1107,215700.0
2014-06-17 09:30:00,61.1,61.29,60.97,61.18,72900.0,53.7151,53.8821,53.6008,53.7854,72900.0
2014-06-17 09:35:00,61.14,61.3,61.0,61.2,27700.0,53.7502,53.8909,53.6272,53.803,27700.0
2014-06-17 09:40:00,61.16,61.28,61.15,61.24,57300.0,53.7678,53.8733,53.759,53.8382,57300.0
2014-06-17 09:45:00,61.23,61.35,61.18,61.26,28000.0,53.8294,53.9349,53.7854,53.8557,28000.0
2014-06-17 09:50:00,61.26,61.42,61.24,61.36,24000.0,53.8557,53.9964,53.8382,53.9436,24000.0
2014-06-17 09:55:00,61.37,61.43,61.29,61.35,31300.0,53.9524,54.0052,53.8821,53.9349,31300.0
2014-06-17 10:00:00,61.35,61.47,61.34,61.45,38900.0,53.9349,54.0404,53.9261,54.0228,38900.0
2014-06-17 10:05:00,61.46,61.54,61.43,61.51,33800.0,54.0316,54.1019,54.0052,54.0755,33800.0
2014-06-17 10:10:00,61.51,61.53,61.45,61.5,39000.0,54.0755,54.0931,54.0228,54.0667,39000.0
2014-06-17 10:15:00,61.49,61.52,61.46,61.47,32400.0,54.0579,54.0843,54.0316,54.0404,32400.0
2014-06-17 10:20:00,61.47,61.54,61.47,61.53,36300.0,54.0404,54.1019,54.0404,54.0931,36300.0
2014-06-17 10:25:00,61.53,61.53,61.51,61.51,12300.0,54.0931,54.0931,54.0755,54.0755,12300.0
2014-06-17 10:30:00,61.51,61.53,61.46,61.53,59600.0,54.0755,54.0931,54.0316,54.0931,59600.0
2014-06-17 10:35:00,61.52,61.55,61.5,61.51,28400.0,54.0843,54.1107,54.0667,54.0755,28400.0
2014-06-17 10:40:00,61.51,61.55,61.49,61.53,62900.0,54.0755,54.1107,54.0579,54.0931,62900.0
2014-06-17 10:45:00,61.53,61.53,61.48,61.5,73000.0,54.0931,54.0931,54.0491,54.0667,73000.0
2014-06-17 10:50:00,61.5,61.53,61.48,61.53,54400.0,54.0667,54.0931,54.0491,54.0931,54400.0
2014-06-17 10:55:00,61.51,61.53,61.5,61.52,16600.0,54.0755,54.0931,54.0667,54.0843,16600.0
2014-06-17 11:00:00,61.52,61.56,61.49,61.55,55000.0,54.0843,54.1195,54.0579,54.1107,55000.0
2014-06-17 11:05:00,61.54,61.6,61.54,61.54,43300.0,54.1019,54.1546,54.1019,54.1019,43300.0
2014-06-17 11:10:00,61.54,61.54,61.5,61.51,25200.0,54.1019,54.1019,54.0667,54.0755,25200.0
2014-06-17 11:15:00,61.51,61.58,61.49,61.56,23900.0,54.0755,54.1371,54.0579,54.1195,23900.0
2014-06-17 11:20:00,61.55,61.59,61.52,61.54,41800.0,54.1107,54.1459,54.0843,54.1019,41800.0
2014-06-17 11:25:00,61.54,61.54,61.47,61.48,23600.0,54.1019,54.1019,54.0404,54.0491,23600.0
2014-06-17 11:30:00,61.48,61.55,61.48,61.51,17700.0,54.0491,54.1107,54.0491,54.0755,17700.0
2014-06-17 11:35:00,61.5,61.57,61.5,61.55,23700.0,54.0667,54.1283,54.0667,54.1107,23700.0
2014-06-17 11:40:00,61.55,61.55,61.5,61.52,35500.0,54.1107,54.1107,54.0667,54.0843,35500.0
2014-06-17 11:45:00,61.53,61.75,61.52,61.75,55500.0,54.0931,54.2865,54.0843,54.2865,55500.0
2014-06-17 11:50:00,61.75,61.75,61.63,61.71,40700.0,54.2865,54.2865,54.181,54.2513,40700.0
2014-06-17 11:55:00,61.71,61.82,61.71,61.8,46700.0,54.2513,54.3481,54.2513,54.3305,46700.0
2014-06-17 12:00:00,61.81,61.83,61.77,61.8,45000.0,54.3393,54.3568,54.3041,54.3305,45000.0
2014-06-17 12:05:00,61.79,61.85,61.68,61.74,29500.0,54.3217,54.3744,54.225,54.2777,29500.0
2014-06-17 12:10:00,61.73,61.77,61.69,61.76,25500.0,54.2689,54.3041,54.2338,54.2953,25500.0
2014-06-17 12:15:00,61.76,61.78,61.7,61.73,25500.0,54.2953,54.3129,54.2426,54.2689,25500.0
2014-06-17 12:20:00,61.72,61.77,61.69,61.75,26100.0,54.2601,54.3041,54.2338,54.2865,26100.0
2014-06-17 12:25:00,61.76,61.8,61.7,61.7,25600.0,54.2953,54.3305,54.2426,54.2426,25600.0
2014-06-17 12:30:00,61.7,61.76,61.69,61.7,25400.0,54.2426,54.2953,54.2338,54.2426,25400.0
2014-06-17 12:35:00,61.71,61.74,61.71,61.73,13500.0,54.2513,54.2777,54.2513,54.2689,13500.0
2014-06-17 12:40:00,61.73,61.78,61.72,61.77,24000.0,54.2689,54.3129,54.2601,54.3041,24000.0
2014-06-17 12:45:00,61.77,61.79,61.75,61.79,16200.0,54.3041,54.3217,54.2865,54.3217,16200.0
2014-06-17 12:50:00,61.78,61.79,61.74,61.77,17100.0,54.3129,54.3217,54.2777,54.3041,17100.0
2014-06-17 12:55:00,61.77,61.79,61.71,61.72,16500.0,54.3041,54.3217,54.2513,54.2601,16500.0
2014-06-17 13:00:00,61.72,61.78,61.7,61.71,36700.0,54.2601,54.3129,54.2426,54.2513,36700.0
2014-06-17 13:05:00,61.7,61.86,61.69,61.85,74500.0,54.2426,54.3832,54.2338,54.3744,74500.0
2014-06-17 13:10:00,61.86,61.94,61.8,61.91,56300.0,54.3832,54.4535,54.3305,54.4272,56300.0
2014-06-17 13:15:00,61.91,61.96,61.89,61.9,24200.0,54.4272,54.4711,54.4096,54.4184,24200.0
2014-06-17 13:20:00,61.9,61.91,61.81,61.84,42900.0,54.4184,54.4272,54.3393,54.3656,42900.0
2014-06-17 13:25:00,61.85,61.87,61.8,61.84,56400.0,54.3744,54.392,54.3305,54.3656,56400.0
2014-06-17 13:30:00,61.84,61.91,61.84,61.86,40300.0,54.3656,54.4272,54.3656,54.3832,40300.0
2014-06-17 13:35:00,61.86,61.88,61.79,61.86,36600.0,54.3832,54.4008,54.3217,54.3832,36600.0
2014-06-17 13:40:00,61.85,61.87,61.82,61.85,40100.0,54.3744,54.392,54.3481,54.3744,40100.0
2014-06-17 13:45:00,61.85,61.86,61.76,61.78,63900.0,54.3744,54.3832,54.2953,54.3129,63900.0
2014-06-17 13:50:00,61.78,61.78,61.68,61.68,29200.0,54.3129,54.3129,54.225,54.225,29200.0
2014-06-17 13:55:00,61.69,61.75,61.68,61.69,60700.0,54.2338,54.2865,54.225,54.2338,60700.0
2014-06-17 14:00:00,61.69,61.7,61.55,61.55,46000.0,54.2338,54.2426,54.1107,54.1107,46000.0
2014-06-17 14:05:00,61.55,61.56,61.5,61.5,14000.0,54.1107,54.1195,54.0667,54.0667,14000.0
2014-06-17 14:10:00,61.5,61.5,61.4,61.42,25400.0,54.0667,54.0667,53.9788,53.9964,25400.0
2014-06-17 14:15:00,61.41,61.45,61.4,61.41,20900.0,53.9876,54.0228,53.9788,53.9876,20900.0
2014-06-17 14:20:00,61.42,61.51,61.42,61.47,26900.0,53.9964,54.0755,53.9964,54.0404,26900.0
2014-06-17 14:25:00,61.47,61.5,61.45,61.45,11700.0,54.0404,54.0667,54.0228,54.0228,11700.0
2014-06-17 14:30:00,61.46,61.5,61.42,61.43,23400.0,54.0316,54.0667,53.9964,54.0052,23400.0
2014-06-17 14:35:00,61.43,61.45,61.42,61.45,13500.0,54.0052,54.0228,53.9964,54.0228,13500.0
2014-06-17 14:40:00,61.44,61.45,61.38,61.41,40800.0,54.014,54.0228,53.9612,53.9876,40800.0
2014-06-17 14:45:00,61.4,61.44,61.4,61.44,26200.0,53.9788,54.014,53.9788,54.014,26200.0
2014-06-17 14:50:00,61.44,61.44,61.41,61.41,19900.0,54.014,54.014,53.9876,53.9876,19900.0
2014-06-17 14:55:00,61.42,61.43,61.4,61.42,25000.0,53.9964,54.0052,53.9788,53.9964,25000.0
2014-06-17 15:00:00,61.42,61.42,61.39,61.42,31800.0,53.9964,53.9964,53.97,53.9964,31800.0
2014-06-17 15:05:00,61.42,61.43,61.35,61.38,22700.0,53.9964,54.0052,53.9349,53.9612,22700.0
2014-06-17 15:10:00,61.38,61.41,61.36,61.36,35700.0,53.9612,53.9876,53.9436,53.9436,35700.0
2014-06-17 15:15:00,61.36,61.37,61.31,61.35,87100.0,53.9436,53.9524,53.8997,53.9349,87100.0
2014-06-17 15:20:00,61.35,61.37,61.34,61.35,49400.0,53.9349,53.9524,53.9261,53.9349,49400.0
2014-06-17 15:25:00,61.35,61.37,61.34,61.34,67900.0,53.9349,53.9524,53.9261,53.9261,67900.0
2014-06-17 15:30:00,61.33,61.41,61.33,61.41,37700.0,53.9173,53.9876,53.9173,53.9876,37700.0
2014-06-17 15:35:00,61.41,61.42,61.39,61.41,85200.0,53.9876,53.9964,53.97,53.9876,85200.0
2014-06-17 15:40:00,61.41,61.47,61.39,61.45,72800.0,53.9876,54.0404,53.97,54.0228,72800.0
2014-06-17 15:45:00,61.44,61.78,61.42,61.51,194100.0,54.014,54.3129,53.9964,54.0755,194100.0
2014-06-17 15:50:00,61.51,61.55,61.46,61.52,208900.0,54.0755,54.1107,54.0316,54.0843,208900.0
2014-06-17 15:55:00,61.51,61.57,61.5,61.53,246100.0,54.0755,54.1283,54.0667,54.0931,246100.0
2014-06-18 09:30:00,61.39,61.63,61.28,61.57,62100.0,53.97,54.181,53.8733,54.1283,62100.0
2014-06-18 09:35:00,61.53,61.85,61.53,61.62,165700.0,54.0931,54.3744,54.0931,54.1722,165700.0
2014-06-18 09:40:00,61.6,61.62,61.47,61.51,17800.0,54.1546,54.1722,54.0404,54.0755,17800.0
2014-06-18 09:45:00,61.54,61.66,61.45,61.65,22000.0,54.1019,54.2074,54.0228,54.1986,22000.0
2014-06-18 09:50:00,61.64,61.64,61.45,61.58,24500.0,54.1898,54.1898,54.0228,54.1371,24500.0
2014-06-18 09:55:00,61.59,61.63,61.51,61.55,68600.0,54.1459,54.181,54.0755,54.1107,68600.0
2014-06-18 10:00:00,61.55,61.55,61.45,61.51,37100.0,54.1107,54.1107,54.0228,54.0755,37100.0
2014-06-18 10:05:00,61.51,61.59,61.5,61.51,35300.0,54.0755,54.1459,54.0667,54.0755,35300.0
2014-06-18 10:10:00,61.5,61.53,61.38,61.45,60400.0,54.0667,54.0931,53.9612,54.0228,60400.0
2014-06-18 10:15:00,61.45,61.46,61.39,61.45,22500.0,54.0228,54.0316,53.97,54.0228,22500.0
2014-06-18 10:20:00,61.45,61.46,61.34,61.45,25700.0,54.0228,54.0316,53.9261,54.0228,25700.0
2014-06-18 10:25:00,61.48,61.48,61.37,61.38,12200.0,54.0491,54.0491,53.9524,53.9612,12200.0
2014-06-18 10:30:00,61.38,61.41,61.34,61.35,17000.0,53.9612,53.9876,53.9261,53.9349,17000.0
2014-06-18 10:35:00,61.34,61.35,61.28,61.3,23800.0,53.9261,53.9349,53.8733,53.8909,23800.0
2014-06-18 10:40:00,61.3,61.37,61.26,61.26,21500.0,53.8909,53.9524,53.8557,53.8557,21500.0
2014-06-18 10:45:00,61.26,61.3,61.25,61.28,11900.0,53.8557,53.8909,53.8469,53.8733,11900.0
2014-06-18 10:50:00,61.28,61.34,61.25,61.25,27800.0,53.8733,53.9261,53.8469,53.8469,27800.0
2014-06-18 10:55:00,61.25,61.27,61.2,61.21,14500.0,53.8469,53.8645,53.803,53.8118,14500.0
2014-06-18 11:00:00,61.2,61.23,61.15,61.17,23300.0,53.803,53.8294,53.759,53.7766,23300.0
2014-06-18 11:05:00,61.16,61.2,61.14,61.18,40600.0,53.7678,53.803,53.7502,53.7854,40600.0
2014-06-18 11:10:00,61.18,61.18,61.12,61.16,29000.0,53.7854,53.7854,53.7327,53.7678,29000.0
2014-06-18 11:15:00,61.15,61.19,61.13,61.18,31800.0,53.759,53.7942,53.7414,53.7854,31800.0
2014-06-18 11:20:00,61.18,61.19,61.1,61.1,55600.0,53.7854,53.7942,53.7151,53.7151,55600.0
2014-06-18 11:25:00,61.11,61.21,61.11,61.16,56300.0,53.7239,53.8118,53.7239,53.7678,56300.0
2014-06-18 11:30:00,61.16,61.19,61.15,61.17,35200.0,53.7678,53.7942,53.759,53.7766,35200.0
2014-06-18 11:35:00,61.16,61.24,61.14,61.21,23900.0,53.7678,53.8382,53.7502,53.8118,23900.0
2014-06-18 11:40:00,61.21,61.35,61.21,61.35,23700.0,53.8118,53.9349,53.8118,53.9349,23700.0
2014-06-18 11:45:00,61.35,61.35,61.29,61.3,17800.0,53.9349,53.9349,53.8821,53.8909,17800.0
2014-06-18 11:50:00,61.29,61.3,61.21,61.21,14400.0,53.8821,53.8909,53.8118,53.8118,14400.0
2014-06-18 11:55:00,61.22,61.22,61.18,61.2,17500.0,53.8206,53.8206,53.7854,53.803,17500.0
2014-06-18 12:00:00,61.19,61.2,61.11,61.11,12500.0,53.7942,53.803,53.7239,53.7239,12500.0
2014-06-18 12:05:00,61.11,61.11,61.04,61.05,30400.0,53.7239,53.7239,53.6623,53.6711,30400.0
2014-06-18 12:10:00,61.04,61.08,61.04,61.06,15100.0,53.6623,53.6975,53.6623,53.6799,15100.0
2014-06-18 12:15:00,61.06,61.1,61.05,61.07,14000.0,53.6799,53.7151,53.6711,53.6887,14000.0
2014-06-18 12:20:00,61.08,61.08,61.07,61.08,3000.0,53.6975,53.6975,53.6887,53.6975,3000.0
2014-06-18 12:25:00,61.08,61.12,61.05,61.1,26600.0,53.6975,53.7327,53.6711,53.7151,26600.0
2014-06-18 12:30:00,61.1,61.11,61.07,61.07,9300.0,53.7151,53.7239,53.6887,53.6887,9300.0
2014-06-18 12:35:00,61.07,61.09,61.06,61.08,15200.0,53.6887,53.7063,53.6799,53.6975,15200.0
2014-06-18 12:40:00,61.07,61.07,61.05,61.07,19200.0,53.6887,53.6887,53.6711,53.6887,19200.0
2014-06-18 12:45:00,61.07,61.11,61.05,61.1,19500.0,53.6887,53.7239,53.6711,53.7151,19500.0
2014-06-18 12:50:00,61.11,61.13,61.09,61.11,16800.0,53.7239,53.7414,53.7063,53.7239,16800.0
2014-06-18 12:55:00,61.12,61.12,61.09,61.11,17800.0,53.7327,53.7327,53.7063,53.7239,17800.0
2014-06-18 13:00:00,61.1,61.16,61.1,61.14,28300.0,53.7151,53.7678,53.7151,53.7502,28300.0
2014-06-18 13:05:00,61.15,61.21,61.14,61.21,22000.0,53.759,53.8118,53.7502,53.8118,22000.0
2014-06-18 13:10:00,61.21,61.23,61.18,61.19,20100.0,53.8118,53.8294,53.7854,53.7942,20100.0
2014-06-18 13:15:00,61.2,61.21,61.14,61.15,14700.0,53.803,53.8118,53.7502,53.759,14700.0
2014-06-18 13:20:00,61.14,61.18,61.13,61.15,26700.0,53.7502,53.7854,53.7414,53.759,26700.0
2014-06-18 13:25:00,61.15,61.17,61.11,61.11,13900.0,53.759,53.7766,53.7239,53.7239,13900.0
2014-06-18 13:30:00,61.11,61.14,61.08,61.13,18000.0,53.7239,53.7502,53.6975,53.7414,18000.0
2014-06-18 13:35:00,61.13,61.15,61.09,61.09,16400.0,53.7414,53.759,53.7063,53.7063,16400.0
2014-06-18 13:40:00,61.09,61.13,61.08,61.13,17400.0,53.7063,53.7414,53.6975,53.7414,17400.0
2014-06-18 13:45:00,61.12,61.13,61.1,61.12,14700.0,53.7327,53.7414,53.7151,53.7327,14700.0
2014-06-18 13:50:00,61.12,61.14,61.09,61.14,26900.0,53.7327,53.7502,53.7063,53.7502,26900.0
2014-06-18 13:55:00,61.14,61.15,61.09,61.09,14100.0,53.7502,53.759,53.7063,53.7063,14100.0
2014-06-18 14:00:00,61.08,61.38,61.05,61.27,63200.0,53.6975,53.9612,53.6711,53.8645,63200.0
2014-06-18 14:05:00,61.23,61.32,61.18,61.28,32200.0,53.8294,53.9085,53.7854,53.8733,32200.0
2014-06-18 14:10:00,61.32,61.35,61.29,61.32,35700.0,53.9085,53.9349,53.8821,53.9085,35700.0
2014-06-18 14:15:00,61.32,61.34,61.23,61.26,25200.0,53.9085,53.9261,53.8294,53.8557,25200.0
2014-06-18 14:20:00,61.26,61.3,61.23,61.26,32600.0,53.8557,53.8909,53.8294,53.8557,32600.0
2014-06-18 14:25:00,61.25,61.27,61.25,61.27,20200.0,53.8469,53.8645,53.8469,53.8645,20200.0
2014-06-18 14:30:00,61.26,61.35,61.25,61.27,41500.0,53.8557,53.9349,53.8469,53.8645,41500.0
2014-06-18 14:35:00,61.28,61.3,61.22,61.24,34600.0,53.8733,53.8909,53.8206,53.8382,34600.0
2014-06-18 14:40:00,61.25,61.26,61.2,61.23,32500.0,53.8469,53.8557,53.803,53.8294,32500.0
2014-06-18 14:45:00,61.24,61.26,61.22,61.25,32700.0,53.8382,53.8557,53.8206,53.8469,32700.0
2014-06-18 14:50:00,61.25,61.33,61.24,61.27,36000.0,53.8469,53.9173,53.8382,53.8645,36000.0
2014-06-18 14:55:00,61.28,61.36,61.27,61.36,36700.0,53.8733,53.9436,53.8645,53.9436,36700.0
2014-06-18 15:00:00,61.36,61.48,61.36,61.45,39900.0,53.9436,54.0491,53.9436,54.0228,39900.0
2014-06-18 15:05:00,61.45,61.5,61.45,61.48,48800.0,54.0228,54.0667,54.0228,54.0491,48800.0
2014-06-18 15:10:00,61.48,61.48,61.42,61.43,43300.0,54.0491,54.0491,53.9964,54.0052,43300.0
2014-06-18 15:15:00,61.43,61.47,61.43,61.46,48300.0,54.0052,54.0404,54.0052,54.0316,48300.0
2014-06-18 15:20:00,61.46,61.46,61.41,61.41,29300.0,54.0316,54.0316,53.9876,53.9876,29300.0
2014-06-18 15:25:00,61.41,61.51,61.4,61.51,92600.0,53.9876,54.0755,53.9788,54.0755,92600.0
2014-06-18 15:30:00,61.51,61.51,61.43,61.43,41000.0,54.0755,54.0755,54.0052,54.0052,41000.0
2014-06-18 15:35:00,61.44,61.51,61.44,61.51,60000.0,54.014,54.0755,54.014,54.0755,60000.0
2014-06-18 15:40:00,61.51,61.52,61.49,61.52,79100.0,54.0755,54.0843,54.0579,54.0843,79100.0
2014-06-18 15:45:00,61.52,61.56,61.48,61.5,173300.0,54.0843,54.1195,54.0491,54.0667,173300.0
2014-06-18 15:50:00,61.51,61.51,61.43,61.44,112300.0,54.0755,54.0755,54.0052,54.014,112300.0
2014-06-18 15:55:00,61.44,61.46,61.4,61.43,179200.0,54.014,54.0316,53.9788,54.0052,179200.0
2014-06-19 09:30:00,61.66,61.74,61.53,61.72,30800.0,54.2074,54.2777,54.0931,54.2601,30800.0
2014-06-19 09:35:00,61.71,61.87,61.7,61.79,34400.0,54.2513,54.392,54.2426,54.3217,34400.0
2014-06-19 09:40:00,61.78,61.87,61.71,61.78,25500.0,54.3129,54.392,54.2513,54.3129,25500.0
2014-06-19 09:45:00,61.79,61.83,61.67,61.68,21200.0,54.3217,54.3568,54.2162,54.225,21200.0
2014-06-19 09:50:00,61.67,61.7,61.55,61.55,12700.0,54.2162,54.2426,54.1107,54.1107,12700.0
2014-06-19 09:55:00,61.56,61.71,61.51,61.71,34600.0,54.1195,54.2513,54.0755,54.2513,34600.0
2014-06-19 10:00:00,61.73,61.74,61.5,61.55,128500.0,54.2689,54.2777,54.0667,54.1107,128500.0
2014-06-19 10:05:00,61.55,61.55,61.46,61.46,27400.0,54.1107,54.1107,54.0316,54.0316,27400.0
2014-06-19 10:10:00,61.45,61.51,61.45,61.46,13900.0,54.0228,54.0755,54.0228,54.0316,13900.0
2014-06-19 10:15:00,61.46,61.5,61.43,61.46,20900.0,54.0316,54.0667,54.0052,54.0316,20900.0
2014-06-19 10:20:00,61.46,61.46,61.4,61.43,8000.0,54.0316,54.0316,53.9788,54.0052,8000.0
2014-06-19 10:25:00,61.43,61.48,61.43,61.47,8100.0,54.0052,54.0491,54.0052,54.0404,8100.0
2014-06-19 10:30:00,61.48,61.52,61.42,61.48,17900.0,54.0491,54.0843,53.9964,54.0491,17900.0
2014-06-19 10:35:00,61.47,61.5,61.45,61.49,10100.0,54.0404,54.0667,54.0228,54.0579,10100.0
2014-06-19 10:40:00,61.49,61.5,61.47,61.48,15800.0,54.0579,54.0667,54.0404,54.0491,15800.0
2014-06-19 10:45:00,61.48,61.5,61.47,61.48,9800.0,54.0491,54.0667,54.0404,54.0491,9800.0
2014-06-19 10:50:00,61.49,61.49,61.39,61.43,7500.0,54.0579,54.0579,53.97,54.0052,7500.0
2014-06-19 10:55:00,61.43,61.43,61.37,61.4,11400.0,54.0052,54.0052,53.9524,53.9788,11400.0
2014-06-19 11:00:00,61.39,61.45,61.38,61.41,10200.0,53.97,54.0228,53.9612,53.9876,10200.0
2014-06-19 11:05:00,61.41,61.43,61.38,61.4,12400.0,53.9876,54.0052,53.9612,53.9788,12400.0
2014-06-19 11:10:00,61.39,61.41,61.37,61.4,9800.0,53.97,53.9876,53.9524,53.9788,9800.0
2014-06-19 11:15:00,61.4,61.41,61.38,61.4,11900.0,53.9788,53.9876,53.9612,53.9788,11900.0
2014-06-19 11:20:00,61.42,61.46,61.42,61.43,10200.0,53.9964,54.0316,53.9964,54.0052,10200.0
2014-06-19 11:25:00,61.43,61.43,61.4,61.4,14500.0,54.0052,54.0052,53.9788,53.9788,14500.0
2014-06-19 11:30:00,61.39,61.42,61.37,61.37,13100.0,53.97,53.9964,53.9524,53.9524,13100.0
2014-06-19 11:35:00,61.37,61.42,61.36,61.42,8900.0,53.9524,53.9964,53.9436,53.9964,8900.0
2014-06-19 11:40:00,61.42,61.43,61.39,61.4,15500.0,53.9964,54.0052,53.97,53.9788,15500.0
2014-06-19 11:45:00,61.4,61.42,61.39,61.42,5700.0,53.9788,53.9964,53.97,53.9964,5700.0
2014-06-19 11:50:00,61.41,61.42,61.35,61.35,8400.0,53.9876,53.9964,53.9349,53.9349,8400.0
2014-06-19 11:55:00,61.35,61.37,61.33,61.37,9800.0,53.9349,53.9524,53.9173,53.9524,9800.0
2014-06-19 12:00:00,61.39,61.39,61.34,61.37,10400.0,53.97,53.97,53.9261,53.9524,10400.0
2014-06-19 12:05:00,61.37,61.42,61.37,61.38,13700.0,53.9524,53.9964,53.9524,53.9612,13700.0
2014-06-19 12:10:00,61.37,61.41,61.37,61.4,6300.0,53.9524,53.9876,53.9524,53.9788,6300.0
2014-06-19 12:15:00,61.4,61.4,61.37,61.37,7700.0,53.9788,53.9788,53.9524,53.9524,7700.0
2014-06-19 12:20:00,61.38,61.4,61.35,61.36,12900.0,53.9612,53.9788,53.9349,53.9436,12900.0
2014-06-19 12:25:00,61.36,61.38,61.33,61.33,7800.0,53.9436,53.9612,53.9173,53.9173,7800.0
2014-06-19 12:30:00,61.32,61.35,61.31,61.35,8600.0,53.9085,53.9349,53.8997,53.9349,8600.0
2014-06-19 12:35:00,61.34,61.36,61.32,61.36,10300.0,53.9261,53.9436,53.9085,53.9436,10300.0
2014-06-19 12:40:00,61.36,61.37,61.33,61.36,11500.0,53.9436,53.9524,53.9173,53.9436,11500.0
2014-06-19 12:45:00,61.37,61.41,61.36,61.37,9500.0,53.9524,53.9876,53.9436,53.9524,9500.0
2014-06-19 12:50:00,61.38,61.38,61.3,61.3,7600.0,53.9612,53.9612,53.8909,53.8909,7600.0
2014-06-19 12:55:00,61.31,61.33,61.27,61.28,11000.0,53.8997,53.9173,53.8645,53.8733,11000.0
2014-06-19 13:00:00,61.29,61.3,61.28,61.29,11900.0,53.8821,53.8909,53.8733,53.8821,11900.0
2014-06-19 13:05:00,61.29,61.3,61.27,61.28,13500.0,53.8821,53.8909,53.8645,53.8733,13500.0
2014-06-19 13:10:00,61.28,61.28,61.22,61.22,14300.0,53.8733,53.8733,53.8206,53.8206,14300.0
2014-06-19 13:15:00,61.22,61.25,61.21,61.23,11300.0,53.8206,53.8469,53.8118,53.8294,11300.0
2014-06-19 13:20:00,61.23,61.27,61.2,61.27,18600.0,53.8294,53.8645,53.803,53.8645,18600.0
2014-06-19 13:25:00,61.27,61.33,61.25,61.32,14900.0,53.8645,53.9173,53.8469,53.9085,14900.0
2014-06-19 13:30:00,61.33,61.33,61.28,61.31,17700.0,53.9173,53.9173,53.8733,53.8997,17700.0
2014-06-19 13:35:00,61.32,61.34,61.29,61.32,13400.0,53.9085,53.9261,53.8821,53.9085,13400.0
2014-06-19 13:40:00,61.32,61.35,61.29,61.32,13000.0,53.9085,53.9349,53.8821,53.9085,13000.0
2014-06-19 13:45:00,61.31,61.36,61.3,61.34,14200.0,53.8997,53.9436,53.8909,53.9261,14200.0
2014-06-19 13:50:00,61.34,61.37,61.32,61.35,13700.0,53.9261,53.9524,53.9085,53.9349,13700.0
2014-06-19 13:55:00,61.36,61.38,61.3,61.37,14900.0,53.9436,53.9612,53.8909,53.9524,14900.0
2014-06-19 14:00:00,61.37,61.45,61.34,61.45,16200.0,53.9524,54.0228,53.9261,54.0228,16200.0
2014-06-19 14:05:00,61.46,61.47,61.42,61.42,24300.0,54.0316,54.0404,53.9964,53.9964,24300.0
2014-06-19 14:10:00,61.42,61.49,61.42,61.48,19400.0,53.9964,54.0579,53.9964,54.0491,19400.0
2014-06-19 14:15:00,61.49,61.52,61.48,61.49,30400.0,54.0579,54.0843,54.0491,54.0579,30400.0
2014-06-19 14:20:00,61.49,61.53,61.48,61.51,23800.0,54.0579,54.0931,54.0491,54.0755,23800.0
2014-06-19 14:25:00,61.52,61.56,61.51,61.55,26400.0,54.0843,54.1195,54.0755,54.1107,26400.0
2014-06-19 14:30:00,61.54,61.57,61.53,61.55,32100.0,54.1019,54.1283,54.0931,54.1107,32100.0
2014-06-19 14:35:00,61.55,61.59,61.53,61.58,25400.0,54.1107,54.1459,54.0931,54.1371,25400.0
2014-06-19 14:40:00,61.59,61.6,61.58,61.58,17700.0,54.1459,54.1546,54.1371,54.1371,17700.0
2014-06-19 14:45:00,61.58,61.6,61.52,61.53,39300.0,54.1371,54.1546,54.0843,54.0931,39300.0
2014-06-19 14:50:00,61.52,61.54,61.44,61.5,27200.0,54.0843,54.1019,54.014,54.0667,27200.0
2014-06-19 14:55:00,61.5,61.51,61.48,61.48,16600.0,54.0667,54.0755,54.0491,54.0491,16600.0
2014-06-19 15:00:00,61.49,61.51,61.47,61.51,18400.0,54.0579,54.0755,54.0404,54.0755,18400.0
2014-06-19 15:05:00,61.5,61.51,61.47,61.48,27400.0,54.0667,54.0755,54.0404,54.0491,27400.0
2014-06-19 15:10:00,61.48,61.49,61.43,61.44,16700.0,54.0491,54.0579,54.0052,54.014,16700.0
2014-06-19 15:15:00,61.43,61.44,61.4,61.4,20200.0,54.0052,54.014,53.9788,53.9788,20200.0
2014-06-19 15:20:00,61.4,61.44,61.39,61.41,25000.0,53.9788,54.014,53.97,53.9876,25000.0
2014-06-19 15:25:00,61.41,61.42,61.39,61.41,19100.0,53.9876,53.9964,53.97,53.9876,19100.0
2014-06-19 15:30:00,61.41,61.48,61.41,61.47,50500.0,53.9876,54.0491,53.9876,54.0404,50500.0
2014-06-19 15:35:00,61.46,61.53,61.46,61.5,62600.0,54.0316,54.0931,54.0316,54.0667,62600.0
2014-06-19 15:40:00,61.5,61.52,61.46,61.46,67300.0,54.0667,54.0843,54.0316,54.0316,67300.0
2014-06-19 15:45:00,61.46,61.52,61.46,61.49,60100.0,54.0316,54.0843,54.0316,54.0579,60100.0
2014-06-19 15:50:00,61.49,61.51,61.47,61.48,68300.0,54.0579,54.0755,54.0404,54.0491,68300.0
2014-06-19 15:55:00,61.48,61.52,61.46,61.51,174700.0,54.0491,54.0843,54.0316,54.0755,174700.0
2014-06-20 09:30:00,62.01,62.37,61.92,62.27,503000.0,54.5151,54.8316,54.436,54.7437,503000.0
2014-06-20 09:35:00,62.28,63.09,62.24,62.69,582900.0,54.7525,55.4646,54.7173,55.1129,582900.0
2014-06-20 09:40:00,62.69,63.0,62.53,62.72,346200.0,55.1129,55.3854,54.9722,55.1393,346200.0
2014-06-20 09:45:00,62.71,63.35,62.6,63.2,351800.0,55.1305,55.6931,55.0338,55.5613,351800.0
2014-06-20 09:50:00,63.18,63.29,62.92,63.05,397100.0,55.5437,55.6404,55.3151,55.4294,397100.0
2014-06-20 09:55:00,63.04,63.08,62.9,62.99,194400.0,55.4206,55.4558,55.2975,55.3766,194400.0
2014-06-20 10:00:00,62.98,63.02,62.54,62.63,600000.0,55.3678,55.403,54.981,55.0601,600000.0
2014-06-20 10:05:00,62.63,62.66,62.43,62.49,99600.0,55.0601,55.0865,54.8843,54.9371,99600.0
2014-06-20 10:10:00,62.48,62.76,62.47,62.74,111600.0,54.9283,55.1744,54.9195,55.1569,111600.0
2014-06-20 10:15:00,62.73,62.75,62.49,62.54,84700.0,55.1481,55.1656,54.9371,54.981,84700.0
2014-06-20 10:20:00,62.52,62.53,62.34,62.42,47300.0,54.9634,54.9722,54.8052,54.8755,47300.0
2014-06-20 10:25:00,62.42,62.44,62.29,62.33,30400.0,54.8755,54.8931,54.7612,54.7964,30400.0
2014-06-20 10:30:00,62.31,62.32,62.25,62.29,27700.0,54.7788,54.7876,54.7261,54.7612,27700.0
2014-06-20 10:35:00,62.28,62.37,62.27,62.34,75400.0,54.7525,54.8316,54.7437,54.8052,75400.0
2014-06-20 10:40:00,62.36,62.39,62.31,62.36,21300.0,54.8228,54.8492,54.7788,54.8228,21300.0
2014-06-20 10:45:00,62.37,62.41,62.13,62.28,84900.0,54.8316,54.8667,54.6206,54.7525,84900.0
2014-06-20 10:50:00,62.28,62.29,62.16,62.17,24100.0,54.7525,54.7612,54.647,54.6557,24100.0
2014-06-20 10:55:00,62.19,62.49,62.18,62.46,119500.0,54.6733,54.9371,54.6645,54.9107,119500.0
2014-06-20 11:00:00,62.46,62.57,62.38,62.43,51200.0,54.9107,55.0074,54.8404,54.8843,51200.0
2014-06-20 11:05:00,62.43,62.45,62.36,62.36,20100.0,54.8843,54.9019,54.8228,54.8228,20100.0
2014-06-20 11:10:00,62.38,62.39,62.25,62.25,10300.0,54.8404,54.8492,54.7261,54.7261,10300.0
2014-06-20 11:15:00,62.25,62.34,62.21,62.3,15400.0,54.7261,54.8052,54.6909,54.77,15400.0
2014-06-20 11:20:00,62.3,62.3,62.17,62.19,10500.0,54.77,54.77,54.6557,54.6733,10500.0
2014-06-20 11:25:00,62.2,62.24,62.0,62.1,44000.0,54.6821,54.7173,54.5063,54.5942,44000.0
2014-06-20 11:30:00,62.09,62.16,62.05,62.16,142500.0,54.5854,54.647,54.5503,54.647,142500.0
2014-06-20 11:35:00,62.16,62.2,62.06,62.09,38300.0,54.647,54.6821,54.559,54.5854,38300.0
2014-06-20 11:40:00,62.1,62.24,62.09,62.18,69000.0,54.5942,54.7173,54.5854,54.6645,69000.0
2014-06-20 11:45:00,62.18,62.19,62.06,62.06,37600.0,54.6645,54.6733,54.559,54.559,37600.0
2014-06-20 11:50:00,62.07,62.1,62.05,62.09,24300.0,54.5678,54.5942,54.5503,54.5854,24300.0
2014-06-20 11:55:00,62.1,62.1,62.0,62.0,57600.0,54.5942,54.5942,54.5063,54.5063,57600.0
2014-06-20 12:00:00,62.01,62.05,62.0,62.02,65900.0,54.5151,54.5503,54.5063,54.5239,65900.0
2014-06-20 12:05:00,62.03,62.03,62.0,62.01,11700.0,54.5327,54.5327,54.5063,54.5151,11700.0
2014-06-20 12:10:00,62.02,62.11,62.01,62.09,26200.0,54.5239,54.603,54.5151,54.5854,26200.0
2014-06-20 12:15:00,62.11,62.21,62.11,62.19,40700.0,54.603,54.6909,54.603,54.6733,40700.0
2014-06-20 12:20:00,62.19,62.24,62.18,62.19,28300.0,54.6733,54.7173,54.6645,54.6733,28300.0
2014-06-20 12:25:00,62.2,62.24,62.17,62.18,33000.0,54.6821,54.7173,54.6557,54.6645,33000.0
2014-06-20 12:30:00,62.18,62.21,62.17,62.18,19500.0,54.6645,54.6909,54.6557,54.6645,19500.0
2014-06-20 12:35:00,62.19,62.22,62.17,62.18,26400.0,54.6733,54.6997,54.6557,54.6645,26400.0
2014-06-20 12:40:00,62.19,62.27,62.18,62.24,27600.0,54.6733,54.7437,54.6645,54.7173,27600.0
2014-06-20 12:45:00,62.21,62.23,62.18,62.23,19400.0,54.6909,54.7085,54.6645,54.7085,19400.0
2014-06-20 12:50:00,62.22,62.23,62.17,62.2,26700.0,54.6997,54.7085,54.6557,54.6821,26700.0
2014-06-20 12:55:00,62.2,62.21,62.17,62.17,17200.0,54.6821,54.6909,54.6557,54.6557,17200.0
2014-06-20 13:00:00,62.17,62.21,62.17,62.18,22500.0,54.6557,54.6909,54.6557,54.6645,22500.0
2014-06-20 13:05:00,62.18,62.24,62.18,62.22,23900.0,54.6645,54.7173,54.6645,54.6997,23900.0
2014-06-20 13:10:00,62.21,62.32,62.17,62.31,30500.0,54.6909,54.7876,54.6557,54.7788,30500.0
2014-06-20 13:15:00,62.31,62.32,62.23,62.23,25400.0,54.7788,54.7876,54.7085,54.7085,25400.0
2014-06-20 13:20:00,62.23,62.28,62.23,62.27,23900.0,54.7085,54.7525,54.7085,54.7437,23900.0
2014-06-20 13:25:00,62.27,62.28,62.22,62.26,18600.0,54.7437,54.7525,54.6997,54.7349,18600.0
2014-06-20 13:30:00,62.26,62.26,62.23,62.26,46400.0,54.7349,54.7349,54.7085,54.7349,46400.0
2014-06-20 13:35:00,62.26,62.37,62.26,62.37,40700.0,54.7349,54.8316,54.7349,54.8316,40700.0
2014-06-20 13:40:00,62.36,62.37,62.29,62.33,36100.0,54.8228,54.8316,54.7612,54.7964,36100.0
2014-06-20 13:45:00,62.33,62.34,62.3,62.31,14000.0,54.7964,54.8052,54.77,54.7788,14000.0
2014-06-20 13:50:00,62.31,62.37,62.29,62.34,29300.0,54.7788,54.8316,54.7612,54.8052,29300.0
2014-06-20 13:55:00,62.33,62.34,62.27,62.29,31100.0,54.7964,54.8052,54.7437,54.7612,31100.0
2014-06-20 14:00:00,62.29,62.33,62.28,62.28,32800.0,54.7612,54.7964,54.7525,54.7525,32800.0
2014-06-20 14:05:00,62.29,62.31,62.28,62.29,32300.0,54.7612,54.7788,54.7525,54.7612,32300.0
2014-06-20 14:10:00,62.28,62.33,62.27,62.31,95500.0,54.7525,54.7964,54.7437,54.7788,95500.0
2014-06-20 14:15:00,62.32,62.37,62.31,62.37,26400.0,54.7876,54.8316,54.7788,54.8316,26400.0
2014-06-20 14:20:00,62.36,62.44,62.36,62.41,30800.0,54.8228,54.8931,54.8228,54.8667,30800.0
2014-06-20 14:25:00,62.42,62.45,62.42,62.44,42200.0,54.8755,54.9019,54.8755,54.8931,42200.0
2014-06-20 14:30:00,62.45,62.47,62.44,62.46,62500.0,54.9019,54.9195,54.8931,54.9107,62500.0
2014-06-20 14:35:00,62.46,62.57,62.41,62.46,108400.0,54.9107,55.0074,54.8667,54.9107,108400.0
2014-06-20 14:40:00,62.46,62.46,62.4,62.4,42600.0,54.9107,54.9107,54.8579,54.8579,42600.0
2014-06-20 14:45:00,62.41,62.45,62.39,62.44,48000.0,54.8667,54.9019,54.8492,54.8931,48000.0
2014-06-20 14:50:00,62.44,62.45,62.38,62.38,31300.0,54.8931,54.9019,54.8404,54.8404,31300.0
2014-06-20 14:55:00,62.38,62.39,62.38,62.39,31700.0,54.8404,54.8492,54.8404,54.8492,31700.0
2014-06-20 15:00:00,62.39,62.44,62.38,62.42,78600.0,54.8492,54.8931,54.8404,54.8755,78600.0
2014-06-20 15:05:00,62.43,62.49,62.42,62.49,74800.0,54.8843,54.9371,54.8755,54.9371,74800.0
2014-06-20 15:10:00,62.49,62.56,62.49,62.55,57300.0,54.9371,54.9986,54.9371,54.9898,57300.0
2014-06-20 15:15:00,62.54,62.55,62.5,62.52,46200.0,54.981,54.9898,54.9459,54.9634,46200.0
2014-06-20 15:20:00,62.51,62.52,62.51,62.52,33000.0,54.9547,54.9634,54.9547,54.9634,33000.0
2014-06-20 15:25:00,62.52,62.64,62.51,62.62,106300.0,54.9634,55.0689,54.9547,55.0514,106300.0
2014-06-20 15:30:00,62.62,62.69,62.6,62.61,102800.0,55.0514,55.1129,55.0338,55.0426,102800.0
2014-06-20 15:35:00,62.6,62.67,62.6,62.67,104000.0,55.0338,55.0953,55.0338,55.0953,104000.0
2014-06-20 15:40:00,62.66,62.75,62.66,62.74,163600.0,55.0865,55.1656,55.0865,55.1569,163600.0
2014-06-20 15:45:00,62.74,62.74,62.67,62.73,273500.0,55.1569,55.1569,55.0953,55.1481,273500.0
2014-06-20 15:50:00,62.72,62.73,62.57,62.62,492600.0,55.1393,55.1481,55.0074,55.0514,492600.0
2014-06-20 15:55:00,62.62,62.81,62.62,62.79,802100.0,55.0514,55.2184,55.0514,55.2008,802100.0
2014-06-23 09:30:00,62.52,62.56,62.4,62.49,71600.0,54.9634,54.9986,54.8579,54.9371,71600.0
2014-06-23 09:35:00,62.48,62.63,62.42,62.55,41300.0,54.9283,55.0601,54.8755,54.9898,41300.0
2014-06-23 09:40:00,62.58,62.65,62.51,62.53,28000.0,55.0162,55.0777,54.9547,54.9722,28000.0
2014-06-23 09:45:00,62.51,62.69,62.51,62.67,35400.0,54.9547,55.1129,54.9547,55.0953,35400.0
2014-06-23 09:50:00,62.66,62.73,62.61,62.68,42500.0,55.0865,55.1481,55.0426,55.1041,42500.0
2014-06-23 09:55:00,62.69,62.77,62.66,62.66,26400.0,55.1129,55.1832,55.0865,55.0865,26400.0
2014-06-23 10:00:00,62.66,62.75,62.63,62.69,18300.0,55.0865,55.1656,55.0601,55.1129,18300.0
2014-06-23 10:05:00,62.69,62.79,62.69,62.78,32700.0,55.1129,55.2008,55.1129,55.192,32700.0
2014-06-23 10:10:00,62.78,62.78,62.65,62.65,26200.0,55.192,55.192,55.0777,55.0777,26200.0
2014-06-23 10:15:00,62.66,62.72,62.64,62.66,14800.0,55.0865,55.1393,55.0689,55.0865,14800.0
2014-06-23 10:20:00,62.65,62.68,62.5,62.59,41500.0,55.0777,55.1041,54.9459,55.025,41500.0
2014-06-23 10:25:00,62.58,62.61,62.5,62.54,37000.0,55.0162,55.0426,54.9459,54.981,37000.0
2014-06-23 10:30:00,62.54,62.64,62.54,62.61,16900.0,54.981,55.0689,54.981,55.0426,16900.0
2014-06-23 10:35:00,62.61,62.63,62.55,62.56,13800.0,55.0426,55.0601,54.9898,54.9986,13800.0
2014-06-23 10:40:00,62.55,62.55,62.47,62.47,57000.0,54.9898,54.9898,54.9195,54.9195,57000.0
2014-06-23 10:45:00,62.48,62.54,62.41,62.42,47400.0,54.9283,54.981,54.8667,54.8755,47400.0
2014-06-23 10:50:00,62.42,62.44,62.27,62.31,117200.0,54.8755,54.8931,54.7437,54.7788,117200.0
2014-06-23 10:55:00,62.31,62.41,62.31,62.36,26200.0,54.7788,54.8667,54.7788,54.8228,26200.0
2014-06-23 11:00:00,62.36,62.38,62.31,62.33,16600.0,54.8228,54.8404,54.7788,54.7964,16600.0
2014-06-23 11:05:00,62.33,62.34,62.24,62.27,17700.0,54.7964,54.8052,54.7173,54.7437,17700.0
2014-06-23 11:10:00,62.28,62.3,62.15,62.15,24500.0,54.7525,54.77,54.6382,54.6382,24500.0
2014-06-23 11:15:00,62.16,62.29,62.16,62.23,59400.0,54.647,54.7612,54.647,54.7085,59400.0
2014-06-23 11:20:00,62.25,62.32,62.24,62.28,13400.0,54.7261,54.7876,54.7173,54.7525,13400.0
2014-06-23 11:25:00,62.28,62.33,62.22,62.22,15800.0,54.7525,54.7964,54.6997,54.6997,15800.0
2014-06-23 11:30:00,62.22,62.25,62.18,62.19,28200.0,54.6997,54.7261,54.6645,54.6733,28200.0
2014-06-23 11:35:00,62.2,62.21,62.16,62.19,17200.0,54.6821,54.6909,54.647,54.6733,17200.0
2014-06-23 11:40:00,62.2,62.21,62.17,62.19,21300.0,54.6821,54.6909,54.6557,54.6733,21300.0
2014-06-23 11:45:00,62.2,62.21,62.13,62.14,17800.0,54.6821,54.6909,54.6206,54.6294,17800.0
2014-06-23 11:50:00,62.15,62.21,62.15,62.18,15300.0,54.6382,54.6909,54.6382,54.6645,15300.0
2014-06-23 11:55:00,62.17,62.21,62.17,62.18,16700.0,54.6557,54.6909,54.6557,54.6645,16700.0
2014-06-23 12:00:00,62.18,62.21,62.13,62.14,38000.0,54.6645,54.6909,54.6206,54.6294,38000.0
2014-06-23 12:05:00,62.13,62.15,62.1,62.1,52200.0,54.6206,54.6382,54.5942,54.5942,52200.0
2014-06-23 12:10:00,62.1,62.21,62.1,62.2,11900.0,54.5942,54.6909,54.5942,54.6821,11900.0
2014-06-23 12:15:00,62.2,62.2,62.15,62.15,18700.0,54.6821,54.6821,54.6382,54.6382,18700.0
2014-06-23 12:20:00,62.16,62.18,62.12,62.12,17400.0,54.647,54.6645,54.6118,54.6118,17400.0
2014-06-23 12:25:00,62.11,62.13,61.91,61.96,128700.0,54.603,54.6206,54.4272,54.4711,128700.0
2014-06-23 12:30:00,61.96,62.11,61.95,62.11,27800.0,54.4711,54.603,54.4623,54.603,27800.0
2014-06-23 12:35:00,62.1,62.13,62.05,62.13,51200.0,54.5942,54.6206,54.5503,54.6206,51200.0
2014-06-23 12:40:00,62.13,62.16,62.05,62.06,16900.0,54.6206,54.647,54.5503,54.559,16900.0
2014-06-23 12:45:00,62.05,62.12,62.03,62.08,38700.0,54.5503,54.6118,54.5327,54.5766,38700.0
2014-06-23 12:50:00,62.08,62.09,62.03,62.08,19800.0,54.5766,54.5854,54.5327,54.5766,19800.0
2014-06-23 12:55:00,62.08,62.14,62.07,62.08,21700.0,54.5766,54.6294,54.5678,54.5766,21700.0
2014-06-23 13:00:00,62.09,62.11,62.05,62.06,24200.0,54.5854,54.603,54.5503,54.559,24200.0
2014-06-23 13:05:00,62.06,62.12,62.05,62.08,11700.0,54.559,54.6118,54.5503,54.5766,11700.0
2014-06-23 13:10:00,62.07,62.11,62.06,62.09,13700.0,54.5678,54.603,54.559,54.5854,13700.0
2014-06-23 13:15:00,62.09,62.1,61.97,61.98,26000.0,54.5854,54.5942,54.4799,54.4887,26000.0
2014-06-23 13:20:00,61.99,62.07,61.98,62.06,57900.0,54.4975,54.5678,54.4887,54.559,57900.0
2014-06-23 13:25:00,62.05,62.09,62.05,62.07,13500.0,54.5503,54.5854,54.5503,54.5678,13500.0
2014-06-23 13:30:00,62.07,62.09,62.05,62.08,29300.0,54.5678,54.5854,54.5503,54.5766,29300.0
2014-06-23 13:35:00,62.08,62.09,61.89,61.91,125900.0,54.5766,54.5854,54.4096,54.4272,125900.0
2014-06-23 13:40:00,61.91,61.92,61.8,61.86,59500.0,54.4272,54.436,54.3305,54.3832,59500.0
2014-06-23 13:45:00,61.87,61.92,61.78,61.78,26900.0,54.392,54.436,54.3129,54.3129,26900.0
2014-06-23 13:50:00,61.77,61.84,61.77,61.81,34000.0,54.3041,54.3656,54.3041,54.3393,34000.0
2014-06-23 13:55:00,61.82,61.89,61.8,61.82,27700.0,54.3481,54.4096,54.3305,54.3481,27700.0
2014-06-23 14:00:00,61.81,61.88,61.81,61.82,40500.0,54.3393,54.4008,54.3393,54.3481,40500.0
2014-06-23 14:05:00,61.82,61.91,61.81,61.82,102900.0,54.3481,54.4272,54.3393,54.3481,102900.0
2014-06-23 14:10:00,61.82,61.89,61.8,61.89,37900.0,54.3481,54.4096,54.3305,54.4096,37900.0
2014-06-23 14:15:00,61.89,61.93,61.88,61.9,35600.0,54.4096,54.4448,54.4008,54.4184,35600.0
2014-06-23 14:20:00,61.89,61.92,61.89,61.89,24200.0,54.4096,54.436,54.4096,54.4096,24200.0
2014-06-23 14:25:00,61.89,61.92,61.86,61.89,28500.0,54.4096,54.436,54.3832,54.4096,28500.0
2014-06-23 14:30:00,61.9,61.92,61.87,61.87,46500.0,54.4184,54.436,54.392,54.392,46500.0
2014-06-23 14:35:00,61.86,61.9,61.86,61.88,22200.0,54.3832,54.4184,54.3832,54.4008,22200.0
2014-06-23 14:40:00,61.89,61.91,61.78,61.8,54000.0,54.4096,54.4272,54.3129,54.3305,54000.0
2014-06-23 14:45:00,61.8,61.84,61.8,61.82,33700.0,54.3305,54.3656,54.3305,54.3481,33700.0
2014-06-23 14:50:00,61.81,61.84,61.8,61.84,28000.0,54.3393,54.3656,54.3305,54.3656,28000.0
2014-06-23 14:55:00,61.84,61.89,61.84,61.86,26200.0,54.3656,54.4096,54.3656,54.3832,26200.0
2014-06-23 15:00:00,61.87,61.9,61.79,61.79,30600.0,54.392,54.4184,54.3217,54.3217,30600.0
2014-06-23 15:05:00,61.79,61.81,61.73,61.73,42500.0,54.3217,54.3393,54.2689,54.2689,42500.0
2014-06-23 15:10:00,61.73,61.73,61.63,61.69,54900.0,54.2689,54.2689,54.181,54.2338,54900.0
2014-06-23 15:15:00,61.7,61.7,61.63,61.66,42300.0,54.2426,54.2426,54.181,54.2074,42300.0
2014-06-23 15:20:00,61.66,61.67,61.59,61.59,79000.0,54.2074,54.2162,54.1459,54.1459,79000.0
2014-06-23 15:25:00,61.6,61.62,61.55,61.61,53100.0,54.1546,54.1722,54.1107,54.1634,53100.0
2014-06-23 15:30:00,61.61,61.65,61.58,61.59,50700.0,54.1634,54.1986,54.1371,54.1459,50700.0
2014-06-23 15:35:00,61.6,61.6,61.54,61.55,52500.0,54.1546,54.1546,54.1019,54.1107,52500.0
2014-06-23 15:40:00,61.55,61.57,61.54,61.56,58200.0,54.1107,54.1283,54.1019,54.1195,58200.0
2014-06-23 15:45:00,61.55,61.61,61.54,61.57,119500.0,54.1107,54.1634,54.1019,54.1283,119500.0
2014-06-23 15:50:00,61.58,61.65,61.55,61.65,189000.0,54.1371,54.1986,54.1107,54.1986,189000.0
2014-06-23 15:55:00,61.64,61.69,61.64,61.65,142500.0,54.1898,54.2338,54.1898,54.1986,142500.0
2014-06-24 09:30:00,61.1,61.49,61.1,61.3,63600.0,53.7151,54.0579,53.7151,53.8909,63600.0
2014-06-24 09:35:00,61.32,61.4,61.19,61.25,43700.0,53.9085,53.9788,53.7942,53.8469,43700.0
2014-06-24 09:40:00,61.26,61.27,61.16,61.25,21600.0,53.8557,53.8645,53.7678,53.8469,21600.0
2014-06-24 09:45:00,61.25,61.27,61.16,61.2,26200.0,53.8469,53.8645,53.7678,53.803,26200.0
2014-06-24 09:50:00,61.21,61.25,61.1,61.13,15300.0,53.8118,53.8469,53.7151,53.7414,15300.0
2014-06-24 09:55:00,61.13,61.22,61.13,61.15,16600.0,53.7414,53.8206,53.7414,53.759,16600.0
2014-06-24 10:00:00,61.16,61.26,61.12,61.13,41900.0,53.7678,53.8557,53.7327,53.7414,41900.0
2014-06-24 10:05:00,61.14,61.17,61.0,61.12,60500.0,53.7502,53.7766,53.6272,53.7327,60500.0
2014-06-24 10:10:00,61.12,61.27,61.12,61.25,86300.0,53.7327,53.8645,53.7327,53.8469,86300.0
2014-06-24 10:15:00,61.24,61.32,61.22,61.3,72400.0,53.8382,53.9085,53.8206,53.8909,72400.0
2014-06-24 10:20:00,61.3,61.33,61.27,61.32,59200.0,53.8909,53.9173,53.8645,53.9085,59200.0
2014-06-24 10:25:00,61.33,61.51,61.33,61.48,27600.0,53.9173,54.0755,53.9173,54.0491,27600.0
2014-06-24 10:30:00,61.51,61.51,61.44,61.44,26700.0,54.0755,54.0755,54.014,54.014,26700.0
2014-06-24 10:35:00,61.43,61.5,61.42,61.49,15400.0,54.0052,54.0667,53.9964,54.0579,15400.0
2014-06-24 10:40:00,61.49,61.53,61.48,61.49,17300.0,54.0579,54.0931,54.0491,54.0579,17300.0
2014-06-24 10:45:00,61.49,61.52,61.47,61.48,19600.0,54.0579,54.0843,54.0404,54.0491,19600.0
2014-06-24 10:50:00,61.5,61.51,61.45,61.45,16200.0,54.0667,54.0755,54.0228,54.0228,16200.0
2014-06-24 10:55:00,61.46,61.49,61.45,61.46,8900.0,54.0316,54.0579,54.0228,54.0316,8900.0
2014-06-24 11:00:00,61.46,61.53,61.46,61.51,18900.0,54.0316,54.0931,54.0316,54.0755,18900.0
2014-06-24 11:05:00,61.51,61.55,61.51,61.55,16800.0,54.0755,54.1107,54.0755,54.1107,16800.0
2014-06-24 11:10:00,61.56,61.64,61.55,61.61,31000.0,54.1195,54.1898,54.1107,54.1634,31000.0
2014-06-24 11:15:00,61.62,61.75,61.61,61.75,34600.0,54.1722,54.2865,54.1634,54.2865,34600.0
2014-06-24 11:20:00,61.74,61.74,61.6,61.61,28600.0,54.2777,54.2777,54.1546,54.1634,28600.0
2014-06-24 11:25:00,61.62,61.71,61.62,61.66,31400.0,54.1722,54.2513,54.1722,54.2074,31400.0
2014-06-24 11:30:00,61.66,61.68,61.51,61.55,58900.0,54.2074,54.225,54.0755,54.1107,58900.0
2014-06-24 11:35:00,61.54,61.55,61.51,61.53,12400.0,54.1019,54.1107,54.0755,54.0931,12400.0
2014-06-24 11:40:00,61.55,61.62,61.54,61.62,21000.0,54.1107,54.1722,54.1019,54.1722,21000.0
2014-06-24 11:45:00,61.63,61.65,61.59,61.65,17400.0,54.181,54.1986,54.1459,54.1986,17400.0
2014-06-24 11:50:00,61.65,61.67,61.62,61.66,13400.0,54.1986,54.2162,54.1722,54.2074,13400.0
2014-06-24 11:55:00,61.65,61.72,61.65,61.71,36300.0,54.1986,54.2601,54.1986,54.2513,36300.0
2014-06-24 12:00:00,61.7,61.84,61.7,61.82,29900.0,54.2426,54.3656,54.2426,54.3481,29900.0
2014-06-24 12:05:00,61.8,61.85,61.8,61.83,21800.0,54.3305,54.3744,54.3305,54.3568,21800.0
2014-06-24 12:10:00,61.82,61.84,61.8,61.8,20800.0,54.3481,54.3656,54.3305,54.3305,20800.0
2014-06-24 12:15:00,61.79,61.81,61.77,61.81,51800.0,54.3217,54.3393,54.3041,54.3393,51800.0
2014-06-24 12:20:00,61.8,61.84,61.8,61.82,18100.0,54.3305,54.3656,54.3305,54.3481,18100.0
2014-06-24 12:25:00,61.82,61.88,61.81,61.88,28900.0,54.3481,54.4008,54.3393,54.4008,28900.0
2014-06-24 12:30:00,61.88,61.94,61.84,61.94,18200.0,54.4008,54.4535,54.3656,54.4535,18200.0
2014-06-24 12:35:00,61.95,61.95,61.9,61.94,23300.0,54.4623,54.4623,54.4184,54.4535,23300.0
2014-06-24 12:40:00,61.94,61.96,61.91,61.95,14100.0,54.4535,54.4711,54.4272,54.4623,14100.0
2014-06-24 12:45:00,61.95,61.96,61.9,61.95,16000.0,54.4623,54.4711,54.4184,54.4623,16000.0
2014-06-24 12:50:00,61.96,61.98,61.93,61.98,13100.0,54.4711,54.4887,54.4448,54.4887,13100.0
2014-06-24 12:55:00,61.98,61.98,61.92,61.98,29700.0,54.4887,54.4887,54.436,54.4887,29700.0
2014-06-24 13:00:00,61.98,61.98,61.89,61.9,70200.0,54.4887,54.4887,54.4096,54.4184,70200.0
2014-06-24 13:05:00,61.89,61.9,61.85,61.88,23200.0,54.4096,54.4184,54.3744,54.4008,23200.0
2014-06-24 13:10:00,61.88,61.95,61.83,61.83,35600.0,54.4008,54.4623,54.3568,54.3568,35600.0
2014-06-24 13:15:00,61.84,61.84,61.78,61.78,26400.0,54.3656,54.3656,54.3129,54.3129,26400.0
2014-06-24 13:20:00,61.78,61.81,61.76,61.8,18800.0,54.3129,54.3393,54.2953,54.3305,18800.0
2014-06-24 13:25:00,61.8,61.89,61.79,61.89,17500.0,54.3305,54.4096,54.3217,54.4096,17500.0
2014-06-24 13:30:00,61.89,61.98,61.87,61.97,33700.0,54.4096,54.4887,54.392,54.4799,33700.0
2014-06-24 13:35:00,61.96,61.99,61.93,61.99,17700.0,54.4711,54.4975,54.4448,54.4975,17700.0
2014-06-24 13:40:00,61.99,62.01,61.94,61.99,23900.0,54.4975,54.5151,54.4535,54.4975,23900.0
2014-06-24 13:45:00,61.97,61.98,61.91,61.92,8100.0,54.4799,54.4887,54.4272,54.436,8100.0
2014-06-24 13:50:00,61.91,61.93,61.84,61.88,8900.0,54.4272,54.4448,54.3656,54.4008,8900.0
2014-06-24 13:55:00,61.88,61.88,61.82,61.86,10700.0,54.4008,54.4008,54.3481,54.3832,10700.0
2014-06-24 14:00:00,61.86,61.91,61.83,61.9,9400.0,54.3832,54.4272,54.3568,54.4184,9400.0
2014-06-24 14:05:00,61.91,61.91,61.84,61.86,13100.0,54.4272,54.4272,54.3656,54.3832,13100.0
2014-06-24 14:10:00,61.87,61.94,61.87,61.92,8100.0,54.392,54.4535,54.392,54.436,8100.0
2014-06-24 14:15:00,61.92,61.94,61.91,61.93,13600.0,54.436,54.4535,54.4272,54.4448,13600.0
2014-06-24 14:20:00,61.93,61.94,61.87,61.87,10000.0,54.4448,54.4535,54.392,54.392,10000.0
2014-06-24 14:25:00,61.87,61.89,61.84,61.86,15500.0,54.392,54.4096,54.3656,54.3832,15500.0
2014-06-24 14:30:00,61.85,61.87,61.79,61.8,17300.0,54.3744,54.392,54.3217,54.3305,17300.0
2014-06-24 14:35:00,61.81,61.86,61.81,61.84,7800.0,54.3393,54.3832,54.3393,54.3656,7800.0
2014-06-24 14:40:00,61.84,61.86,61.81,61.85,9700.0,54.3656,54.3832,54.3393,54.3744,9700.0
2014-06-24 14:45:00,61.85,61.88,61.8,61.85,18700.0,54.3744,54.4008,54.3305,54.3744,18700.0
2014-06-24 14:50:00,61.85,61.87,61.8,61.86,18600.0,54.3744,54.392,54.3305,54.3832,18600.0
2014-06-24 14:55:00,61.86,61.91,61.85,61.87,15900.0,54.3832,54.4272,54.3744,54.392,15900.0
2014-06-24 15:00:00,61.88,61.88,61.76,61.8,26300.0,54.4008,54.4008,54.2953,54.3305,26300.0
2014-06-24 15:05:00,61.8,61.82,61.69,61.71,21800.0,54.3305,54.3481,54.2338,54.2513,21800.0
2014-06-24 15:10:00,61.71,61.72,61.63,61.67,18700.0,54.2513,54.2601,54.181,54.2162,18700.0
2014-06-24 15:15:00,61.66,61.69,61.62,61.65,27100.0,54.2074,54.2338,54.1722,54.1986,27100.0
2014-06-24 15:20:00,61.65,61.7,61.64,61.65,42300.0,54.1986,54.2426,54.1898,54.1986,42300.0
2014-06-24 15:25:00,61.64,61.68,61.61,61.63,29100.0,54.1898,54.225,54.1634,54.181,29100.0
2014-06-24 15:30:00,61.63,61.7,61.63,61.68,41500.0,54.181,54.2426,54.181,54.225,41500.0
2014-06-24 15:35:00,61.69,61.69,61.63,61.64,65200.0,54.2338,54.2338,54.181,54.1898,65200.0
2014-06-24 15:40:00,61.64,61.73,61.64,61.73,44900.0,54.1898,54.2689,54.1898,54.2689,44900.0
2014-06-24 15:45:00,61.72,61.75,61.7,61.7,51200.0,54.2601,54.2865,54.2426,54.2426,51200.0
2014-06-24 15:50:00,61.7,61.72,61.66,61.7,94500.0,54.2426,54.2601,54.2074,54.2426,94500.0
2014-06-24 15:55:00,61.71,61.77,61.67,61.7,151800.0,54.2513,54.3041,54.2162,54.2426,151800.0
2014-06-25 09:30:00,61.46,61.81,61.46,61.76,49000.0,54.0316,54.3393,54.0316,54.2953,49000.0
2014-06-25 09:35:00,61.76,61.82,61.74,61.78,48000.0,54.2953,54.3481,54.2777,54.3129,48000.0
2014-06-25 09:40:00,61.78,61.86,61.68,61.81,95900.0,54.3129,54.3832,54.225,54.3393,95900.0
2014-06-25 09:45:00,61.81,61.81,61.58,61.6,28200.0,54.3393,54.3393,54.1371,54.1546,28200.0
2014-06-25 09:50:00,61.62,61.71,61.52,61.66,78800.0,54.1722,54.2513,54.0843,54.2074,78800.0
2014-06-25 09:55:00,61.66,61.66,61.5,61.51,19500.0,54.2074,54.2074,54.0667,54.0755,19500.0
2014-06-25 10:00:00,61.52,61.56,61.44,61.47,16200.0,54.0843,54.1195,54.014,54.0404,16200.0
2014-06-25 10:05:00,61.45,61.45,61.34,61.35,31700.0,54.0228,54.0228,53.9261,53.9349,31700.0
2014-06-25 10:10:00,61.36,61.44,61.3,61.35,11200.0,53.9436,54.014,53.8909,53.9349,11200.0
2014-06-25 10:15:00,61.37,61.37,61.19,61.24,15500.0,53.9524,53.9524,53.7942,53.8382,15500.0
2014-06-25 10:20:00,61.24,61.29,61.13,61.13,15000.0,53.8382,53.8821,53.7414,53.7414,15000.0
2014-06-25 10:25:00,61.14,61.26,61.14,61.25,17000.0,53.7502,53.8557,53.7502,53.8469,17000.0
2014-06-25 10:30:00,61.24,61.38,61.21,61.35,16800.0,53.8382,53.9612,53.8118,53.9349,16800.0
2014-06-25 10:35:00,61.35,61.35,61.23,61.28,12300.0,53.9349,53.9349,53.8294,53.8733,12300.0
2014-06-25 10:40:00,61.27,61.3,61.23,61.3,12700.0,53.8645,53.8909,53.8294,53.8909,12700.0
2014-06-25 10:45:00,61.29,61.36,61.28,61.35,8000.0,53.8821,53.9436,53.8733,53.9349,8000.0
2014-06-25 10:50:00,61.36,61.38,61.33,61.34,11200.0,53.9436,53.9612,53.9173,53.9261,11200.0
2014-06-25 10:55:00,61.34,61.41,61.32,61.39,11600.0,53.9261,53.9876,53.9085,53.97,11600.0
2014-06-25 11:00:00,61.39,61.4,61.35,61.37,16100.0,53.97,53.9788,53.9349,53.9524,16100.0
2014-06-25 11:05:00,61.35,61.36,61.28,61.3,16300.0,53.9349,53.9436,53.8733,53.8909,16300.0
2014-06-25 11:10:00,61.3,61.31,61.26,61.27,20000.0,53.8909,53.8997,53.8557,53.8645,20000.0
2014-06-25 11:15:00,61.27,61.3,61.24,61.24,29700.0,53.8645,53.8909,53.8382,53.8382,29700.0
2014-06-25 11:20:00,61.24,61.24,61.19,61.2,8500.0,53.8382,53.8382,53.7942,53.803,8500.0
2014-06-25 11:25:00,61.21,61.27,61.15,61.17,15200.0,53.8118,53.8645,53.759,53.7766,15200.0
2014-06-25 11:30:00,61.18,61.19,61.07,61.07,20700.0,53.7854,53.7942,53.6887,53.6887,20700.0
2014-06-25 11:35:00,61.07,61.08,61.02,61.05,14100.0,53.6887,53.6975,53.6447,53.6711,14100.0
2014-06-25 11:40:00,61.05,61.09,61.05,61.06,10600.0,53.6711,53.7063,53.6711,53.6799,10600.0
2014-06-25 11:45:00,61.06,61.06,60.97,60.98,17800.0,53.6799,53.6799,53.6008,53.6096,17800.0
2014-06-25 11:50:00,60.97,61.05,60.97,61.02,42200.0,53.6008,53.6711,53.6008,53.6447,42200.0
2014-06-25 11:55:00,61.02,61.08,61.01,61.08,43000.0,53.6447,53.6975,53.636,53.6975,43000.0
2014-06-25 12:00:00,61.07,61.1,61.06,61.06,41700.0,53.6887,53.7151,53.6799,53.6799,41700.0
2014-06-25 12:05:00,61.05,61.05,61.01,61.04,24300.0,53.6711,53.6711,53.636,53.6623,24300.0
2014-06-25 12:10:00,61.03,61.05,61.02,61.05,7900.0,53.6535,53.6711,53.6447,53.6711,7900.0
2014-06-25 12:15:00,61.05,61.14,61.03,61.14,34100.0,53.6711,53.7502,53.6535,53.7502,34100.0
2014-06-25 12:20:00,61.14,61.2,61.14,61.18,11500.0,53.7502,53.803,53.7502,53.7854,11500.0
2014-06-25 12:25:00,61.18,61.27,61.18,61.27,15100.0,53.7854,53.8645,53.7854,53.8645,15100.0
2014-06-25 12:30:00,61.27,61.28,61.23,61.28,17000.0,53.8645,53.8733,53.8294,53.8733,17000.0
2014-06-25 12:35:00,61.28,61.28,61.25,61.27,12500.0,53.8733,53.8733,53.8469,53.8645,12500.0
2014-06-25 12:40:00,61.28,61.29,61.26,61.26,11200.0,53.8733,53.8821,53.8557,53.8557,11200.0
2014-06-25 12:45:00,61.25,61.29,61.25,61.27,10400.0,53.8469,53.8821,53.8469,53.8645,10400.0
2014-06-25 12:50:00,61.26,61.33,61.26,61.31,11200.0,53.8557,53.9173,53.8557,53.8997,11200.0
2014-06-25 12:55:00,61.3,61.34,61.29,61.29,8300.0,53.8909,53.9261,53.8821,53.8821,8300.0
2014-06-25 13:00:00,61.3,61.36,61.3,61.34,14300.0,53.8909,53.9436,53.8909,53.9261,14300.0
2014-06-25 13:05:00,61.35,61.38,61.34,61.36,9100.0,53.9349,53.9612,53.9261,53.9436,9100.0
2014-06-25 13:10:00,61.36,61.39,61.34,61.37,20900.0,53.9436,53.97,53.9261,53.9524,20900.0
2014-06-25 13:15:00,61.37,61.39,61.29,61.34,9900.0,53.9524,53.97,53.8821,53.9261,9900.0
2014-06-25 13:20:00,61.33,61.36,61.33,61.35,7900.0,53.9173,53.9436,53.9173,53.9349,7900.0
2014-06-25 13:25:00,61.34,61.37,61.28,61.31,11700.0,53.9261,53.9524,53.8733,53.8997,11700.0
2014-06-25 13:30:00,61.31,61.33,61.29,61.32,8800.0,53.8997,53.9173,53.8821,53.9085,8800.0
2014-06-25 13:35:00,61.32,61.38,61.32,61.35,12700.0,53.9085,53.9612,53.9085,53.9349,12700.0
2014-06-25 13:40:00,61.35,61.38,61.35,61.36,8900.0,53.9349,53.9612,53.9349,53.9436,8900.0
2014-06-25 13:45:00,61.36,61.37,61.34,61.37,6300.0,53.9436,53.9524,53.9261,53.9524,6300.0
2014-06-25 13:50:00,61.37,61.4,61.35,61.38,17100.0,53.9524,53.9788,53.9349,53.9612,17100.0
2014-06-25 13:55:00,61.38,61.44,61.38,61.41,13800.0,53.9612,54.014,53.9612,53.9876,13800.0
2014-06-25 14:00:00,61.4,61.43,61.38,61.41,18500.0,53.9788,54.0052,53.9612,53.9876,18500.0
2014-06-25 14:05:00,61.4,61.41,61.36,61.38,34300.0,53.9788,53.9876,53.9436,53.9612,34300.0
2014-06-25 14:10:00,61.39,61.4,61.37,61.38,8800.0,53.97,53.9788,53.9524,53.9612,8800.0
2014-06-25 14:15:00,61.4,61.4,61.38,61.39,7400.0,53.9788,53.9788,53.9612,53.97,7400.0
2014-06-25 14:20:00,61.39,61.44,61.39,61.43,21200.0,53.97,54.014,53.97,54.0052,21200.0
2014-06-25 14:25:00,61.44,61.45,61.43,61.45,8700.0,54.014,54.0228,54.0052,54.0228,8700.0
2014-06-25 14:30:00,61.45,61.46,61.43,61.45,18900.0,54.0228,54.0316,54.0052,54.0228,18900.0
2014-06-25 14:35:00,61.44,61.45,61.42,61.43,13600.0,54.014,54.0228,53.9964,54.0052,13600.0
2014-06-25 14:40:00,61.43,61.48,61.43,61.45,18500.0,54.0052,54.0491,54.0052,54.0228,18500.0
2014-06-25 14:45:00,61.45,61.46,61.42,61.43,12700.0,54.0228,54.0316,53.9964,54.0052,12700.0
2014-06-25 14:50:00,61.44,61.5,61.44,61.47,16800.0,54.014,54.0667,54.014,54.0404,16800.0
2014-06-25 14:55:00,61.47,61.49,61.43,61.43,17900.0,54.0404,54.0579,54.0052,54.0052,17900.0
2014-06-25 15:00:00,61.44,61.44,61.41,61.42,15100.0,54.014,54.014,53.9876,53.9964,15100.0
2014-06-25 15:05:00,61.42,61.47,61.42,61.47,18100.0,53.9964,54.0404,53.9964,54.0404,18100.0
2014-06-25 15:10:00,61.46,61.48,61.43,61.45,22300.0,54.0316,54.0491,54.0052,54.0228,22300.0
2014-06-25 15:15:00,61.45,61.47,61.42,61.47,20400.0,54.0228,54.0404,53.9964,54.0404,20400.0
2014-06-25 15:20:00,61.46,61.51,61.46,61.51,25100.0,54.0316,54.0755,54.0316,54.0755,25100.0
2014-06-25 15:25:00,61.52,61.52,61.49,61.51,25200.0,54.0843,54.0843,54.0579,54.0755,25200.0
2014-06-25 15:30:00,61.51,61.52,61.47,61.49,33100.0,54.0755,54.0843,54.0404,54.0579,33100.0
2014-06-25 15:35:00,61.5,61.5,61.48,61.5,25700.0,54.0667,54.0667,54.0491,54.0667,25700.0
2014-06-25 15:40:00,61.5,61.51,61.46,61.46,41300.0,54.0667,54.0755,54.0316,54.0316,41300.0
2014-06-25 15:45:00,61.47,61.51,61.43,61.44,75700.0,54.0404,54.0755,54.0052,54.014,75700.0
2014-06-25 15:50:00,61.43,61.49,61.43,61.45,90100.0,54.0052,54.0579,54.0052,54.0228,90100.0
2014-06-25 15:55:00,61.45,61.49,61.44,61.48,77700.0,54.0228,54.0579,54.014,54.0491,77700.0
2014-06-26 09:30:00,61.54,61.62,61.14,61.2,44800.0,54.1019,54.1722,53.7502,53.803,44800.0
2014-06-26 09:35:00,61.17,61.38,61.0,61.11,25000.0,53.7766,53.9612,53.6272,53.7239,25000.0
2014-06-26 09:40:00,61.1,61.15,61.0,61.12,30300.0,53.7151,53.759,53.6272,53.7327,30300.0
2014-06-26 09:45:00,61.11,61.12,60.95,60.96,35000.0,53.7239,53.7327,53.5832,53.592,35000.0
2014-06-26 09:50:00,60.94,61.01,60.92,60.96,23100.0,53.5744,53.636,53.5568,53.592,23100.0
2014-06-26 09:55:00,60.95,61.09,60.95,61.04,20900.0,53.5832,53.7063,53.5832,53.6623,20900.0
2014-06-26 10:00:00,61.06,61.24,61.03,61.14,36100.0,53.6799,53.8382,53.6535,53.7502,36100.0
2014-06-26 10:05:00,61.14,61.19,61.08,61.17,49300.0,53.7502,53.7942,53.6975,53.7766,49300.0
2014-06-26 10:10:00,61.17,61.34,61.16,61.3,20800.0,53.7766,53.9261,53.7678,53.8909,20800.0
2014-06-26 10:15:00,61.29,61.45,61.29,61.43,22700.0,53.8821,54.0228,53.8821,54.0052,22700.0
2014-06-26 10:20:00,61.43,61.49,61.36,61.36,18700.0,54.0052,54.0579,53.9436,53.9436,18700.0
2014-06-26 10:25:00,61.37,61.39,61.31,61.33,21400.0,53.9524,53.97,53.8997,53.9173,21400.0
2014-06-26 10:30:00,61.32,61.38,61.29,61.31,16800.0,53.9085,53.9612,53.8821,53.8997,16800.0
2014-06-26 10:35:00,61.33,61.38,61.25,61.27,19500.0,53.9173,53.9612,53.8469,53.8645,19500.0
2014-06-26 10:40:00,61.27,61.3,61.23,61.29,28900.0,53.8645,53.8909,53.8294,53.8821,28900.0
2014-06-26 10:45:00,61.28,61.3,61.2,61.23,16500.0,53.8733,53.8909,53.803,53.8294,16500.0
2014-06-26 10:50:00,61.24,61.26,61.18,61.22,40400.0,53.8382,53.8557,53.7854,53.8206,40400.0
2014-06-26 10:55:00,61.23,61.37,61.21,61.36,14700.0,53.8294,53.9524,53.8118,53.9436,14700.0
2014-06-26 11:00:00,61.37,61.49,61.37,61.45,16900.0,53.9524,54.0579,53.9524,54.0228,16900.0
2014-06-26 11:05:00,61.45,61.48,61.42,61.44,12400.0,54.0228,54.0491,53.9964,54.014,12400.0
2014-06-26 11:10:00,61.43,61.48,61.37,61.39,18600.0,54.0052,54.0491,53.9524,53.97,18600.0
2014-06-26 11:15:00,61.38,61.4,61.34,61.38,17000.0,53.9612,53.9788,53.9261,53.9612,17000.0
2014-06-26 11:20:00,61.39,61.47,61.38,61.45,15700.0,53.97,54.0404,53.9612,54.0228,15700.0
2014-06-26 11:25:00,61.46,61.46,61.37,61.41,11200.0,54.0316,54.0316,53.9524,53.9876,11200.0
2014-06-26 11:30:00,61.42,61.46,61.41,61.44,9800.0,53.9964,54.0316,53.9876,54.014,9800.0
2014-06-26 11:35:00,61.44,61.48,61.43,61.47,18500.0,54.014,54.0491,54.0052,54.0404,18500.0
2014-06-26 11:40:00,61.49,61.5,61.45,61.5,7400.0,54.0579,54.0667,54.0228,54.0667,7400.0
2014-06-26 11:45:00,61.5,61.5,61.46,61.48,10400.0,54.0667,54.0667,54.0316,54.0491,10400.0
2014-06-26 11:50:00,61.47,61.47,61.41,61.42,6900.0,54.0404,54.0404,53.9876,53.9964,6900.0
2014-06-26 11:55:00,61.42,61.42,61.38,61.4,10600.0,53.9964,53.9964,53.9612,53.9788,10600.0
2014-06-26 12:00:00,61.4,61.41,61.35,61.37,11200.0,53.9788,53.9876,53.9349,53.9524,11200.0
2014-06-26 12:05:00,61.37,61.37,61.31,61.32,16000.0,53.9524,53.9524,53.8997,53.9085,16000.0
2014-06-26 12:10:00,61.32,61.32,61.28,61.29,12600.0,53.9085,53.9085,53.8733,53.8821,12600.0
2014-06-26 12:15:00,61.28,61.3,61.27,61.29,11400.0,53.8733,53.8909,53.8645,53.8821,11400.0
2014-06-26 12:20:00,61.29,61.29,61.26,61.29,15100.0,53.8821,53.8821,53.8557,53.8821,15100.0
2014-06-26 12:25:00,61.3,61.3,61.24,61.26,11600.0,53.8909,53.8909,53.8382,53.8557,11600.0
2014-06-26 12:30:00,61.26,61.31,61.24,61.3,13600.0,53.8557,53.8997,53.8382,53.8909,13600.0
2014-06-26 12:35:00,61.3,61.32,61.25,61.31,8400.0,53.8909,53.9085,53.8469,53.8997,8400.0
2014-06-26 12:40:00,61.31,61.32,61.29,61.3,8500.0,53.8997,53.9085,53.8821,53.8909,8500.0
2014-06-26 12:45:00,61.3,61.32,61.27,61.29,25300.0,53.8909,53.9085,53.8645,53.8821,25300.0
2014-06-26 12:50:00,61.28,61.3,61.27,61.28,6300.0,53.8733,53.8909,53.8645,53.8733,6300.0
2014-06-26 12:55:00,61.29,61.3,61.26,61.26,7300.0,53.8821,53.8909,53.8557,53.8557,7300.0
2014-06-26 13:00:00,61.26,61.29,61.24,61.29,10900.0,53.8557,53.8821,53.8382,53.8821,10900.0
2014-06-26 13:05:00,61.29,61.31,61.25,61.29,7300.0,53.8821,53.8997,53.8469,53.8821,7300.0
2014-06-26 13:10:00,61.3,61.34,61.29,61.33,9200.0,53.8909,53.9261,53.8821,53.9173,9200.0
2014-06-26 13:15:00,61.33,61.36,61.31,61.35,7600.0,53.9173,53.9436,53.8997,53.9349,7600.0
2014-06-26 13:20:00,61.35,61.45,61.35,61.43,12800.0,53.9349,54.0228,53.9349,54.0052,12800.0
2014-06-26 13:25:00,61.43,61.49,61.4,61.4,13000.0,54.0052,54.0579,53.9788,53.9788,13000.0
2014-06-26 13:30:00,61.41,61.46,61.4,61.46,10700.0,53.9876,54.0316,53.9788,54.0316,10700.0
2014-06-26 13:35:00,61.47,61.49,61.45,61.49,14000.0,54.0404,54.0579,54.0228,54.0579,14000.0
2014-06-26 13:40:00,61.5,61.51,61.48,61.49,7200.0,54.0667,54.0755,54.0491,54.0579,7200.0
2014-06-26 13:45:00,61.48,61.55,61.48,61.54,9500.0,54.0491,54.1107,54.0491,54.1019,9500.0
2014-06-26 13:50:00,61.54,61.62,61.54,61.61,18200.0,54.1019,54.1722,54.1019,54.1634,18200.0
2014-06-26 13:55:00,61.62,61.62,61.58,61.58,19800.0,54.1722,54.1722,54.1371,54.1371,19800.0
2014-06-26 14:00:00,61.58,61.62,61.58,61.6,12500.0,54.1371,54.1722,54.1371,54.1546,12500.0
2014-06-26 14:05:00,61.61,61.64,61.6,61.6,13100.0,54.1634,54.1898,54.1546,54.1546,13100.0
2014-06-26 14:10:00,61.61,61.64,61.6,61.6,21800.0,54.1634,54.1898,54.1546,54.1546,21800.0
2014-06-26 14:15:00,61.6,61.65,61.6,61.63,17200.0,54.1546,54.1986,54.1546,54.181,17200.0
2014-06-26 14:20:00,61.63,61.66,61.63,61.65,18900.0,54.181,54.2074,54.181,54.1986,18900.0
2014-06-26 14:25:00,61.66,61.74,61.65,61.73,23300.0,54.2074,54.2777,54.1986,54.2689,23300.0
2014-06-26 14:30:00,61.72,61.72,61.66,61.67,16800.0,54.2601,54.2601,54.2074,54.2162,16800.0
2014-06-26 14:35:00,61.67,61.69,61.62,61.64,19700.0,54.2162,54.2338,54.1722,54.1898,19700.0
2014-06-26 14:40:00,61.65,61.66,61.63,61.65,14300.0,54.1986,54.2074,54.181,54.1986,14300.0
2014-06-26 14:45:00,61.65,61.7,61.64,61.69,34800.0,54.1986,54.2426,54.1898,54.2338,34800.0
2014-06-26 14:50:00,61.69,61.71,61.66,61.69,21400.0,54.2338,54.2513,54.2074,54.2338,21400.0
2014-06-26 14:55:00,61.68,61.69,61.64,61.65,16500.0,54.225,54.2338,54.1898,54.1986,16500.0
2014-06-26 15:00:00,61.65,61.69,61.64,61.67,29800.0,54.1986,54.2338,54.1898,54.2162,29800.0
2014-06-26 15:05:00,61.67,61.75,61.67,61.72,20500.0,54.2162,54.2865,54.2162,54.2601,20500.0
2014-06-26 15:10:00,61.72,61.72,61.66,61.68,25000.0,54.2601,54.2601,54.2074,54.225,25000.0
2014-06-26 15:15:00,61.69,61.69,61.66,61.68,20500.0,54.2338,54.2338,54.2074,54.225,20500.0
2014-06-26 15:20:00,61.69,61.69,61.66,61.67,33800.0,54.2338,54.2338,54.2074,54.2162,33800.0
2014-06-26 15:25:00,61.68,61.72,61.64,61.64,42300.0,54.225,54.2601,54.1898,54.1898,42300.0
2014-06-26 15:30:00,61.64,61.69,61.64,61.69,23900.0,54.1898,54.2338,54.1898,54.2338,23900.0
2014-06-26 15:35:00,61.69,61.71,61.69,61.7,24100.0,54.2338,54.2513,54.2338,54.2426,24100.0
2014-06-26 15:40:00,61.7,61.73,61.69,61.73,31100.0,54.2426,54.2689,54.2338,54.2689,31100.0
2014-06-26 15:45:00,61.73,61.77,61.72,61.77,63800.0,54.2689,54.3041,54.2601,54.3041,63800.0
2014-06-26 15:50:00,61.78,61.78,61.71,61.72,68200.0,54.3129,54.3129,54.2513,54.2601,68200.0
2014-06-26 15:55:00,61.72,61.76,61.69,61.75,125900.0,54.2601,54.2953,54.2338,54.2865,125900.0
2014-06-27 09:30:00,61.28,61.28,58.23,58.25,885400.0,53.8733,53.8733,51.192,51.2095,885400.0
2014-06-27 09:35:00,58.5,60.0,58.16,58.72,1417700.0,51.4293,52.748,51.1304,51.6227,1417700.0
2014-06-27 09:40:00,58.71,59.48,58.71,59.0,723900.0,51.6139,52.2909,51.6139,51.8689,723900.0
2014-06-27 09:45:00,59.0,59.01,58.5,58.75,648500.0,51.8689,51.8777,51.4293,51.6491,648500.0
2014-06-27 09:50:00,58.74,58.86,58.51,58.79,580900.0,51.6403,51.7458,51.4381,51.6843,580900.0
2014-06-27 09:55:00,58.8,59.0,58.45,58.67,348400.0,51.6931,51.8689,51.3854,51.5788,348400.0
2014-06-27 10:00:00,58.69,58.79,58.3,58.41,444900.0,51.5964,51.6843,51.2535,51.3502,444900.0
2014-06-27 10:05:00,58.41,58.46,57.5,57.87,801300.0,51.3502,51.3942,50.5502,50.8755,801300.0
2014-06-27 10:10:00,57.86,58.2,57.68,58.0,531900.0,50.8667,51.1656,50.7084,50.9898,531900.0
2014-06-27 10:15:00,58.0,58.3,57.91,58.01,456800.0,50.9898,51.2535,50.9106,50.9986,456800.0
2014-06-27 10:20:00,58.01,58.07,57.44,57.86,832500.0,50.9986,51.0513,50.4974,50.8667,832500.0
2014-06-27 10:25:00,57.86,57.96,57.35,57.62,389900.0,50.8667,50.9546,50.4183,50.6557,389900.0
2014-06-27 10:30:00,57.62,57.85,57.19,57.34,713100.0,50.6557,50.8579,50.2777,50.4095,713100.0
2014-06-27 10:35:00,57.32,57.71,57.32,57.6,270800.0,50.3919,50.7348,50.3919,50.6381,270800.0
2014-06-27 10:40:00,57.59,57.6,57.25,57.38,494700.0,50.6293,50.6381,50.3304,50.4447,494700.0
2014-06-27 10:45:00,57.37,57.65,57.35,57.62,452000.0,50.4359,50.6821,50.4183,50.6557,452000.0
2014-06-27 10:50:00,57.6,57.88,57.55,57.78,217400.0,50.6381,50.8843,50.5941,50.7964,217400.0
2014-06-27 10:55:00,57.77,57.9,57.25,57.28,519200.0,50.7876,50.9018,50.3304,50.3568,519200.0
2014-06-27 11:00:00,57.29,57.55,57.25,57.25,291800.0,50.3656,50.5941,50.3304,50.3304,291800.0
2014-06-27 11:05:00,57.25,57.32,56.83,56.95,565100.0,50.3304,50.3919,49.9612,50.0667,565100.0
2014-06-27 11:10:00,56.97,57.58,56.76,57.51,640300.0,50.0843,50.6205,49.8996,50.559,640300.0
2014-06-27 11:15:00,57.5,57.7,57.11,57.39,503600.0,50.5502,50.726,50.2073,50.4535,503600.0
2014-06-27 11:20:00,57.38,57.62,57.28,57.51,421300.0,50.4447,50.6557,50.3568,50.559,421300.0
2014-06-27 11:25:00,57.51,57.85,57.47,57.65,597300.0,50.559,50.8579,50.5238,50.6821,597300.0
2014-06-27 11:30:00,57.64,57.79,57.55,57.59,307100.0,50.6733,50.8051,50.5941,50.6293,307100.0
2014-06-27 11:35:00,57.58,57.8,57.48,57.5,417400.0,50.6205,50.8139,50.5326,50.5502,417400.0
2014-06-27 11:40:00,57.52,57.64,57.29,57.48,142400.0,50.5678,50.6733,50.3656,50.5326,142400.0
2014-06-27 11:45:00,57.48,57.52,57.35,57.49,100100.0,50.5326,50.5678,50.4183,50.5414,100100.0
2014-06-27 11:50:00,57.5,57.62,57.45,57.6,119400.0,50.5502,50.6557,50.5062,50.6381,119400.0
2014-06-27 11:55:00,57.6,57.69,57.58,57.63,70400.0,50.6381,50.7172,50.6205,50.6645,70400.0
2014-06-27 12:00:00,57.64,57.66,57.58,57.65,91300.0,50.6733,50.6909,50.6205,50.6821,91300.0
2014-06-27 12:05:00,57.65,57.66,57.32,57.45,126700.0,50.6821,50.6909,50.3919,50.5062,126700.0
2014-06-27 12:10:00,57.46,57.52,57.2,57.31,128500.0,50.515,50.5678,50.2865,50.3832,128500.0
2014-06-27 12:15:00,57.3,57.46,57.29,57.41,121500.0,50.3744,50.515,50.3656,50.4711,121500.0
2014-06-27 12:20:00,57.42,57.49,57.33,57.42,173900.0,50.4799,50.5414,50.4007,50.4799,173900.0
2014-06-27 12:25:00,57.42,57.54,57.42,57.48,97300.0,50.4799,50.5854,50.4799,50.5326,97300.0
2014-06-27 12:30:00,57.48,57.53,57.46,57.49,49200.0,50.5326,50.5766,50.515,50.5414,49200.0
2014-06-27 12:35:00,57.49,57.52,57.32,57.33,125800.0,50.5414,50.5678,50.3919,50.4007,125800.0
2014-06-27 12:40:00,57.32,57.33,57.06,57.21,185100.0,50.3919,50.4007,50.1634,50.2952,185100.0
2014-06-27 12:45:00,57.2,57.22,57.15,57.16,117100.0,50.2865,50.304,50.2425,50.2513,117100.0
2014-06-27 12:50:00,57.15,57.25,57.15,57.18,89200.0,50.2425,50.3304,50.2425,50.2689,89200.0
2014-06-27 12:55:00,57.16,57.22,56.97,57.03,253000.0,50.2513,50.304,50.0843,50.137,253000.0
2014-06-27 13:00:00,57.02,57.35,57.01,57.35,201900.0,50.1282,50.4183,50.1194,50.4183,201900.0
2014-06-27 13:05:00,57.34,57.67,57.31,57.45,630400.0,50.4095,50.6996,50.3832,50.5062,630400.0
2014-06-27 13:10:00,57.46,57.53,57.39,57.42,132500.0,50.515,50.5766,50.4535,50.4799,132500.0
2014-06-27 13:15:00,57.41,57.42,57.13,57.24,258400.0,50.4711,50.4799,50.2249,50.3216,258400.0
2014-06-27 13:20:00,57.24,57.35,57.18,57.24,80500.0,50.3216,50.4183,50.2689,50.3216,80500.0
2014-06-27 13:25:00,57.23,57.28,57.11,57.19,143700.0,50.3128,50.3568,50.2073,50.2777,143700.0
2014-06-27 13:30:00,57.19,57.32,57.19,57.21,101400.0,50.2777,50.3919,50.2777,50.2952,101400.0
2014-06-27 13:35:00,57.21,57.38,57.2,57.38,126000.0,50.2952,50.4447,50.2865,50.4447,126000.0
2014-06-27 13:40:00,57.37,57.47,57.36,57.46,107200.0,50.4359,50.5238,50.4271,50.515,107200.0
2014-06-27 13:45:00,57.46,57.62,57.43,57.62,402600.0,50.515,50.6557,50.4887,50.6557,402600.0
2014-06-27 13:50:00,57.6,57.62,57.48,57.52,143200.0,50.6381,50.6557,50.5326,50.5678,143200.0
2014-06-27 13:55:00,57.56,57.72,57.53,57.66,181400.0,50.6029,50.7436,50.5766,50.6909,181400.0
2014-06-27 14:00:00,57.66,57.77,57.53,57.76,440300.0,50.6909,50.7876,50.5766,50.7788,440300.0
2014-06-27 14:05:00,57.76,57.88,57.74,57.77,649600.0,50.7788,50.8843,50.7612,50.7876,649600.0
2014-06-27 14:10:00,57.77,57.8,57.47,57.6,696000.0,50.7876,50.8139,50.5238,50.6381,696000.0
2014-06-27 14:15:00,57.6,57.61,57.39,57.41,608000.0,50.6381,50.6469,50.4535,50.4711,608000.0
2014-06-27 14:20:00,57.41,57.46,57.21,57.46,365900.0,50.4711,50.515,50.2952,50.515,365900.0
2014-06-27 14:25:00,57.46,57.83,57.3,57.32,246800.0,50.515,50.8403,50.3744,50.3919,246800.0
2014-06-27 14:30:00,57.32,57.39,57.3,57.35,183800.0,50.3919,50.4535,50.3744,50.4183,183800.0
2014-06-27 14:35:00,57.35,57.45,57.34,57.45,170900.0,50.4183,50.5062,50.4095,50.5062,170900.0
2014-06-27 14:40:00,57.45,57.47,57.4,57.45,173400.0,50.5062,50.5238,50.4623,50.5062,173400.0
2014-06-27 14:45:00,57.46,57.5,57.35,57.39,137800.0,50.515,50.5502,50.4183,50.4535,137800.0
2014-06-27 14:50:00,57.39,57.42,57.31,57.31,115000.0,50.4535,50.4799,50.3832,50.3832,115000.0
2014-06-27 14:55:00,57.32,57.34,56.95,56.99,386400.0,50.3919,50.4095,50.0667,50.1018,386400.0
2014-06-27 15:00:00,56.99,57.11,56.99,57.02,220700.0,50.1018,50.2073,50.1018,50.1282,220700.0
2014-06-27 15:05:00,57.02,57.16,57.0,57.15,678700.0,50.1282,50.2513,50.1106,50.2425,678700.0
2014-06-27 15:10:00,57.15,57.32,57.15,57.23,177300.0,50.2425,50.3919,50.2425,50.3128,177300.0
2014-06-27 15:15:00,57.23,57.36,57.23,57.34,351500.0,50.3128,50.4271,50.3128,50.4095,351500.0
2014-06-27 15:20:00,57.33,57.42,57.33,57.4,157400.0,50.4007,50.4799,50.4007,50.4623,157400.0
2014-06-27 15:25:00,57.4,57.41,57.29,57.29,165500.0,50.4623,50.4711,50.3656,50.3656,165500.0
2014-06-27 15:30:00,57.29,57.31,57.23,57.3,321600.0,50.3656,50.3832,50.3128,50.3744,321600.0
2014-06-27 15:35:00,57.3,57.3,57.02,57.05,632700.0,50.3744,50.3744,50.1282,50.1546,632700.0
2014-06-27 15:40:00,57.05,57.17,57.0,57.17,415300.0,50.1546,50.2601,50.1106,50.2601,415300.0
2014-06-27 15:45:00,57.16,57.2,57.0,57.14,982200.0,50.2513,50.2865,50.1106,50.2337,982200.0
2014-06-27 15:50:00,57.14,57.23,57.08,57.1,555400.0,50.2337,50.3128,50.181,50.1985,555400.0
2014-06-27 15:55:00,57.1,57.22,57.1,57.2,976600.0,50.1985,50.304,50.1985,50.2865,976600.0
2014-06-30 09:30:00,57.0,57.17,56.7,56.96,269600.0,50.1106,50.2601,49.8469,50.0755,269600.0
2014-06-30 09:35:00,56.93,56.95,56.52,56.81,161400.0,50.0491,50.0667,49.6886,49.9436,161400.0
2014-06-30 09:40:00,56.78,56.9,56.6,56.66,192300.0,49.9172,50.0227,49.759,49.8117,192300.0
2014-06-30 09:45:00,56.65,56.88,56.55,56.75,222400.0,49.8029,50.0051,49.715,49.8908,222400.0
2014-06-30 09:50:00,56.75,56.8,56.5,56.59,254800.0,49.8908,49.9348,49.6711,49.7502,254800.0
2014-06-30 09:55:00,56.57,56.83,56.54,56.79,179700.0,49.7326,49.9612,49.7062,49.926,179700.0
2014-06-30 10:00:00,56.79,57.15,56.79,57.1,175300.0,49.926,50.2425,49.926,50.1985,175300.0
2014-06-30 10:05:00,57.11,57.27,57.08,57.24,200300.0,50.2073,50.348,50.181,50.3216,200300.0
2014-06-30 10:10:00,57.24,57.34,57.19,57.19,111900.0,50.3216,50.4095,50.2777,50.2777,111900.0
2014-06-30 10:15:00,57.17,57.31,57.12,57.23,171300.0,50.2601,50.3832,50.2161,50.3128,171300.0
2014-06-30 10:20:00,57.23,57.26,57.1,57.1,129900.0,50.3128,50.3392,50.1985,50.1985,129900.0
2014-06-30 10:25:00,57.1,57.21,57.1,57.17,71100.0,50.1985,50.2952,50.1985,50.2601,71100.0
2014-06-30 10:30:00,57.17,57.19,57.01,57.08,53400.0,50.2601,50.2777,50.1194,50.181,53400.0
2014-06-30 10:35:00,57.08,57.09,57.01,57.04,38600.0,50.181,50.1897,50.1194,50.1458,38600.0
2014-06-30 10:40:00,57.05,57.23,57.05,57.22,64100.0,50.1546,50.3128,50.1546,50.304,64100.0
2014-06-30 10:45:00,57.2,57.32,57.18,57.28,82900.0,50.2865,50.3919,50.2689,50.3568,82900.0
2014-06-30 10:50:00,57.28,57.31,57.23,57.28,66200.0,50.3568,50.3832,50.3128,50.3568,66200.0
2014-06-30 10:55:00,57.26,57.41,57.26,57.33,80500.0,50.3392,50.4711,50.3392,50.4007,80500.0
2014-06-30 11:00:00,57.32,57.45,57.3,57.32,102000.0,50.3919,50.5062,50.3744,50.3919,102000.0
2014-06-30 11:05:00,57.31,57.37,57.25,57.35,183300.0,50.3832,50.4359,50.3304,50.4183,183300.0
2014-06-30 11:10:00,57.33,57.38,57.25,57.36,89800.0,50.4007,50.4447,50.3304,50.4271,89800.0
2014-06-30 11:15:00,57.35,57.49,57.34,57.41,69200.0,50.4183,50.5414,50.4095,50.4711,69200.0
2014-06-30 11:20:00,57.41,57.49,57.36,57.46,102800.0,50.4711,50.5414,50.4271,50.515,102800.0
2014-06-30 11:25:00,57.45,57.5,57.4,57.43,58000.0,50.5062,50.5502,50.4623,50.4887,58000.0
2014-06-30 11:30:00,57.43,57.43,57.31,57.33,49500.0,50.4887,50.4887,50.3832,50.4007,49500.0
2014-06-30 11:35:00,57.33,57.44,57.32,57.43,46400.0,50.4007,50.4974,50.3919,50.4887,46400.0
2014-06-30 11:40:00,57.43,57.43,57.37,57.39,95700.0,50.4887,50.4887,50.4359,50.4535,95700.0
2014-06-30 11:45:00,57.39,57.41,57.3,57.3,46100.0,50.4535,50.4711,50.3744,50.3744,46100.0
2014-06-30 11:50:00,57.31,57.39,57.31,57.36,40300.0,50.3832,50.4535,50.3832,50.4271,40300.0
2014-06-30 11:55:00,57.35,57.35,57.27,57.31,93200.0,50.4183,50.4183,50.348,50.3832,93200.0
2014-06-30 12:00:00,57.3,57.32,57.25,57.29,94300.0,50.3744,50.3919,50.3304,50.3656,94300.0
2014-06-30 12:05:00,57.3,57.34,57.29,57.33,41100.0,50.3744,50.4095,50.3656,50.4007,41100.0
2014-06-30 12:10:00,57.34,57.34,57.27,57.3,28800.0,50.4095,50.4095,50.348,50.3744,28800.0
2014-06-30 12:15:00,57.3,57.32,57.27,57.3,263000.0,50.3744,50.3919,50.348,50.3744,263000.0
2014-06-30 12:20:00,57.3,57.32,57.26,57.27,93000.0,50.3744,50.3919,50.3392,50.348,93000.0
2014-06-30 12:25:00,57.27,57.27,57.2,57.24,189000.0,50.348,50.348,50.2865,50.3216,189000.0
2014-06-30 12:30:00,57.24,57.32,57.23,57.3,88600.0,50.3216,50.3919,50.3128,50.3744,88600.0
2014-06-30 12:35:00,57.3,57.31,57.3,57.31,23300.0,50.3744,50.3832,50.3744,50.3832,23300.0
2014-06-30 12:40:00,57.31,57.44,57.3,57.33,119000.0,50.3832,50.4974,50.3744,50.4007,119000.0
2014-06-30 12:45:00,57.33,57.38,57.31,57.31,82900.0,50.4007,50.4447,50.3832,50.3832,82900.0
2014-06-30 12:50:00,57.32,57.37,57.28,57.34,65600.0,50.3919,50.4359,50.3568,50.4095,65600.0
2014-06-30 12:55:00,57.34,57.35,57.3,57.32,44000.0,50.4095,50.4183,50.3744,50.3919,44000.0
2014-06-30 13:00:00,57.32,57.34,57.3,57.32,53200.0,50.3919,50.4095,50.3744,50.3919,53200.0
2014-06-30 13:05:00,57.32,57.33,57.3,57.33,39500.0,50.3919,50.4007,50.3744,50.4007,39500.0
2014-06-30 13:10:00,57.33,57.33,57.3,57.33,56900.0,50.4007,50.4007,50.3744,50.4007,56900.0
2014-06-30 13:15:00,57.33,57.33,57.3,57.32,71400.0,50.4007,50.4007,50.3744,50.3919,71400.0
2014-06-30 13:20:00,57.32,57.33,57.31,57.32,40900.0,50.3919,50.4007,50.3832,50.3919,40900.0
2014-06-30 13:25:00,57.33,57.44,57.3,57.44,85700.0,50.4007,50.4974,50.3744,50.4974,85700.0
2014-06-30 13:30:00,57.43,57.44,57.33,57.36,61300.0,50.4887,50.4974,50.4007,50.4271,61300.0
2014-06-30 13:35:00,57.37,57.39,57.27,57.29,82600.0,50.4359,50.4535,50.348,50.3656,82600.0
2014-06-30 13:40:00,57.29,57.37,57.28,57.33,41300.0,50.3656,50.4359,50.3568,50.4007,41300.0
2014-06-30 13:45:00,57.33,57.46,57.32,57.37,218500.0,50.4007,50.515,50.3919,50.4359,218500.0
2014-06-30 13:50:00,57.37,57.41,57.33,57.35,144200.0,50.4359,50.4711,50.4007,50.4183,144200.0
2014-06-30 13:55:00,57.35,57.4,57.35,57.35,118200.0,50.4183,50.4623,50.4183,50.4183,118200.0
2014-06-30 14:00:00,57.36,57.41,57.33,57.39,188100.0,50.4271,50.4711,50.4007,50.4535,188100.0
2014-06-30 14:05:00,57.38,57.38,57.3,57.35,133200.0,50.4447,50.4447,50.3744,50.4183,133200.0
2014-06-30 14:10:00,57.35,57.55,57.33,57.51,176700.0,50.4183,50.5941,50.4007,50.559,176700.0
2014-06-30 14:15:00,57.5,57.55,57.38,57.43,200800.0,50.5502,50.5941,50.4447,50.4887,200800.0
2014-06-30 14:20:00,57.43,57.45,57.41,57.43,145300.0,50.4887,50.5062,50.4711,50.4887,145300.0
2014-06-30 14:25:00,57.43,57.44,57.39,57.43,67400.0,50.4887,50.4974,50.4535,50.4887,67400.0
2014-06-30 14:30:00,57.44,57.51,57.4,57.43,170500.0,50.4974,50.559,50.4623,50.4887,170500.0
2014-06-30 14:35:00,57.43,57.44,57.4,57.43,61700.0,50.4887,50.4974,50.4623,50.4887,61700.0
2014-06-30 14:40:00,57.43,57.43,57.33,57.37,84500.0,50.4887,50.4887,50.4007,50.4359,84500.0
2014-06-30 14:45:00,57.38,57.4,57.38,57.4,34200.0,50.4447,50.4623,50.4447,50.4623,34200.0
2014-06-30 14:50:00,57.4,57.4,57.32,57.32,63000.0,50.4623,50.4623,50.3919,50.3919,63000.0
2014-06-30 14:55:00,57.32,57.34,57.29,57.31,54800.0,50.3919,50.4095,50.3656,50.3832,54800.0
2014-06-30 15:00:00,57.31,57.35,57.26,57.29,94000.0,50.3832,50.4183,50.3392,50.3656,94000.0
2014-06-30 15:05:00,57.29,57.33,57.21,57.29,158100.0,50.3656,50.4007,50.2952,50.3656,158100.0
2014-06-30 15:10:00,57.29,57.35,57.28,57.33,93100.0,50.3656,50.4183,50.3568,50.4007,93100.0
2014-06-30 15:15:00,57.33,57.33,57.27,57.29,57600.0,50.4007,50.4007,50.348,50.3656,57600.0
2014-06-30 15:20:00,57.3,57.3,57.27,57.28,64500.0,50.3744,50.3744,50.348,50.3568,64500.0
2014-06-30 15:25:00,57.29,57.3,57.28,57.3,63300.0,50.3656,50.3744,50.3568,50.3744,63300.0
2014-06-30 15:30:00,57.3,57.3,57.27,57.27,72400.0,50.3744,50.3744,50.348,50.348,72400.0
2014-06-30 15:35:00,57.27,57.33,57.27,57.29,145200.0,50.348,50.4007,50.348,50.3656,145200.0
2014-06-30 15:40:00,57.29,57.34,57.26,57.32,180600.0,50.3656,50.4095,50.3392,50.3919,180600.0
2014-06-30 15:45:00,57.32,57.32,57.29,57.31,135000.0,50.3919,50.3919,50.3656,50.3832,135000.0
2014-06-30 15:50:00,57.3,57.33,57.24,57.26,173600.0,50.3744,50.4007,50.3216,50.3392,173600.0
2014-06-30 15:55:00,57.26,57.38,57.26,57.35,306500.0,50.3392,50.4447,50.3392,50.4183,306500.0
2014-07-01 09:30:00,57.57,57.86,57.4,57.63,223400.0,50.6117,50.8667,50.4623,50.6645,223400.0
2014-07-01 09:35:00,57.63,57.7,57.56,57.69,77700.0,50.6645,50.726,50.6029,50.7172,77700.0
2014-07-01 09:40:00,57.72,57.9,57.59,57.82,130900.0,50.7436,50.9018,50.6293,50.8315,130900.0
2014-07-01 09:45:00,57.84,57.89,57.72,57.88,73100.0,50.8491,50.8931,50.7436,50.8843,73100.0
2014-07-01 09:50:00,57.9,58.1,57.88,57.98,94500.0,50.9018,51.0777,50.8843,50.9722,94500.0
2014-07-01 09:55:00,57.98,58.04,57.8,58.0,95900.0,50.9722,51.0249,50.8139,50.9898,95900.0
2014-07-01 10:00:00,58.01,58.05,57.82,57.94,85200.0,50.9986,51.0337,50.8315,50.937,85200.0
2014-07-01 10:05:00,57.94,58.13,57.91,58.03,116100.0,50.937,51.104,50.9106,51.0161,116100.0
2014-07-01 10:10:00,58.02,58.09,57.87,57.88,55700.0,51.0073,51.0689,50.8755,50.8843,55700.0
2014-07-01 10:15:00,57.86,57.95,57.86,57.92,67400.0,50.8667,50.9458,50.8667,50.9194,67400.0
2014-07-01 10:20:00,57.94,57.95,57.76,57.76,63600.0,50.937,50.9458,50.7788,50.7788,63600.0
2014-07-01 10:25:00,57.77,57.82,57.5,57.64,125200.0,50.7876,50.8315,50.5502,50.6733,125200.0
2014-07-01 10:30:00,57.64,57.8,57.64,57.78,110100.0,50.6733,50.8139,50.6733,50.7964,110100.0
2014-07-01 10:35:00,57.77,57.77,57.5,57.54,97800.0,50.7876,50.7876,50.5502,50.5854,97800.0
2014-07-01 10:40:00,57.55,57.58,57.47,57.52,36900.0,50.5941,50.6205,50.5238,50.5678,36900.0
2014-07-01 10:45:00,57.5,57.54,57.46,57.53,51200.0,50.5502,50.5854,50.515,50.5766,51200.0
2014-07-01 10:50:00,57.53,57.56,57.5,57.53,43900.0,50.5766,50.6029,50.5502,50.5766,43900.0
2014-07-01 10:55:00,57.54,57.65,57.48,57.49,51400.0,50.5854,50.6821,50.5326,50.5414,51400.0
2014-07-01 11:00:00,57.5,57.55,57.48,57.54,28800.0,50.5502,50.5941,50.5326,50.5854,28800.0
2014-07-01 11:05:00,57.54,57.55,57.48,57.5,172000.0,50.5854,50.5941,50.5326,50.5502,172000.0
2014-07-01 11:10:00,57.5,57.52,57.49,57.52,33100.0,50.5502,50.5678,50.5414,50.5678,33100.0
2014-07-01 11:15:00,57.51,57.6,57.51,57.57,85600.0,50.559,50.6381,50.559,50.6117,85600.0
2014-07-01 11:20:00,57.57,57.58,57.51,57.53,64300.0,50.6117,50.6205,50.559,50.5766,64300.0
2014-07-01 11:25:00,57.53,57.54,57.49,57.53,56000.0,50.5766,50.5854,50.5414,50.5766,56000.0
2014-07-01 11:30:00,57.53,57.54,57.46,57.46,44200.0,50.5766,50.5854,50.515,50.515,44200.0
2014-07-01 11:35:00,57.46,57.54,57.42,57.52,46000.0,50.515,50.5854,50.4799,50.5678,46000.0
2014-07-01 11:40:00,57.51,57.52,57.44,57.48,86200.0,50.559,50.5678,50.4974,50.5326,86200.0
2014-07-01 11:45:00,57.48,57.53,57.48,57.51,26000.0,50.5326,50.5766,50.5326,50.559,26000.0
2014-07-01 11:50:00,57.51,57.52,57.48,57.51,34200.0,50.559,50.5678,50.5326,50.559,34200.0
2014-07-01 11:55:00,57.52,57.59,57.5,57.59,31400.0,50.5678,50.6293,50.5502,50.6293,31400.0
2014-07-01 12:00:00,57.59,57.63,57.57,57.63,33500.0,50.6293,50.6645,50.6117,50.6645,33500.0
2014-07-01 12:05:00,57.63,57.65,57.61,57.62,42400.0,50.6645,50.6821,50.6469,50.6557,42400.0
2014-07-01 12:10:00,57.63,57.73,57.6,57.73,40800.0,50.6645,50.7524,50.6381,50.7524,40800.0
2014-07-01 12:15:00,57.72,57.75,57.68,57.7,27000.0,50.7436,50.77,50.7084,50.726,27000.0
2014-07-01 12:20:00,57.68,57.68,57.65,57.65,21000.0,50.7084,50.7084,50.6821,50.6821,21000.0
2014-07-01 12:25:00,57.65,57.73,57.64,57.68,91900.0,50.6821,50.7524,50.6733,50.7084,91900.0
2014-07-01 12:30:00,57.68,57.74,57.68,57.72,20100.0,50.7084,50.7612,50.7084,50.7436,20100.0
2014-07-01 12:35:00,57.73,57.73,57.67,57.68,29100.0,50.7524,50.7524,50.6996,50.7084,29100.0
2014-07-01 12:40:00,57.68,57.72,57.68,57.7,23600.0,50.7084,50.7436,50.7084,50.726,23600.0
2014-07-01 12:45:00,57.7,57.76,57.69,57.76,45700.0,50.726,50.7788,50.7172,50.7788,45700.0
2014-07-01 12:50:00,57.76,57.82,57.75,57.8,46500.0,50.7788,50.8315,50.77,50.8139,46500.0
2014-07-01 12:55:00,57.8,57.83,57.8,57.82,57300.0,50.8139,50.8403,50.8139,50.8315,57300.0
2014-07-01 13:00:00,57.81,57.87,57.79,57.8,61400.0,50.8227,50.8755,50.8051,50.8139,61400.0
2014-07-01 13:05:00,57.81,57.81,57.75,57.76,20100.0,50.8227,50.8227,50.77,50.7788,20100.0
2014-07-01 13:10:00,57.76,57.76,57.69,57.73,31200.0,50.7788,50.7788,50.7172,50.7524,31200.0
2014-07-01 13:15:00,57.72,57.74,57.71,57.72,21100.0,50.7436,50.7612,50.7348,50.7436,21100.0
2014-07-01 13:20:00,57.73,57.77,57.73,57.74,17200.0,50.7524,50.7876,50.7524,50.7612,17200.0
2014-07-01 13:25:00,57.75,57.75,57.68,57.68,26600.0,50.77,50.77,50.7084,50.7084,26600.0
2014-07-01 13:30:00,57.68,57.69,57.64,57.67,44800.0,50.7084,50.7172,50.6733,50.6996,44800.0
2014-07-01 13:35:00,57.68,57.68,57.65,57.65,28000.0,50.7084,50.7084,50.6821,50.6821,28000.0
2014-07-01 13:40:00,57.65,57.67,57.56,57.56,39900.0,50.6821,50.6996,50.6029,50.6029,39900.0
2014-07-01 13:45:00,57.56,57.57,57.51,57.55,21500.0,50.6029,50.6117,50.559,50.5941,21500.0
2014-07-01 13:50:00,57.54,57.56,57.51,57.52,30900.0,50.5854,50.6029,50.559,50.5678,30900.0
2014-07-01 13:55:00,57.52,57.55,57.51,57.53,18700.0,50.5678,50.5941,50.559,50.5766,18700.0
2014-07-01 14:00:00,57.54,57.54,57.47,57.47,24300.0,50.5854,50.5854,50.5238,50.5238,24300.0
2014-07-01 14:05:00,57.47,57.51,57.47,57.48,30300.0,50.5238,50.559,50.5238,50.5326,30300.0
2014-07-01 14:10:00,57.49,57.51,57.47,57.47,33500.0,50.5414,50.559,50.5238,50.5238,33500.0
2014-07-01 14:15:00,57.47,57.51,57.45,57.47,26300.0,50.5238,50.559,50.5062,50.5238,26300.0
2014-07-01 14:20:00,57.47,57.53,57.47,57.53,278100.0,50.5238,50.5766,50.5238,50.5766,278100.0
2014-07-01 14:25:00,57.53,57.55,57.51,57.52,20800.0,50.5766,50.5941,50.559,50.5678,20800.0
2014-07-01 14:30:00,57.51,57.53,57.49,57.52,94100.0,50.559,50.5766,50.5414,50.5678,94100.0
2014-07-01 14:35:00,57.51,57.65,57.51,57.65,114300.0,50.559,50.6821,50.559,50.6821,114300.0
2014-07-01 14:40:00,57.65,57.66,57.6,57.63,82900.0,50.6821,50.6909,50.6381,50.6645,82900.0
2014-07-01 14:45:00,57.62,57.67,57.6,57.67,67100.0,50.6557,50.6996,50.6381,50.6996,67100.0
2014-07-01 14:50:00,57.67,57.7,57.63,57.69,117100.0,50.6996,50.726,50.6645,50.7172,117100.0
2014-07-01 14:55:00,57.69,57.76,57.67,57.76,42900.0,50.7172,50.7788,50.6996,50.7788,42900.0
2014-07-01 15:00:00,57.76,57.76,57.67,57.68,44600.0,50.7788,50.7788,50.6996,50.7084,44600.0
2014-07-01 15:05:00,57.68,57.68,57.64,57.65,85000.0,50.7084,50.7084,50.6733,50.6821,85000.0
2014-07-01 15:10:00,57.65,57.65,57.55,57.58,83500.0,50.6821,50.6821,50.5941,50.6205,83500.0
2014-07-01 15:15:00,57.58,57.65,57.56,57.65,67700.0,50.6205,50.6821,50.6029,50.6821,67700.0
2014-07-01 15:20:00,57.64,57.68,57.63,57.67,88400.0,50.6733,50.7084,50.6645,50.6996,88400.0
2014-07-01 15:25:00,57.66,57.7,57.64,57.7,50200.0,50.6909,50.726,50.6733,50.726,50200.0
2014-07-01 15:30:00,57.7,57.72,57.67,57.72,44000.0,50.726,50.7436,50.6996,50.7436,44000.0
2014-07-01 15:35:00,57.72,57.74,57.71,57.72,45400.0,50.7436,50.7612,50.7348,50.7436,45400.0
2014-07-01 15:40:00,57.72,57.73,57.69,57.72,104700.0,50.7436,50.7524,50.7172,50.7436,104700.0
2014-07-01 15:45:00,57.71,57.76,57.71,57.75,132100.0,50.7348,50.7788,50.7348,50.77,132100.0
2014-07-01 15:50:00,57.76,57.77,57.73,57.73,89300.0,50.7788,50.7876,50.7524,50.7524,89300.0
2014-07-01 15:55:00,57.74,57.75,57.68,57.7,152500.0,50.7612,50.77,50.7084,50.726,152500.0
2014-07-02 09:30:00,57.59,57.95,57.59,57.89,61100.0,50.6293,50.9458,50.6293,50.8931,61100.0
2014-07-02 09:35:00,57.88,57.97,57.77,57.88,75300.0,50.8843,50.9634,50.7876,50.8843,75300.0
2014-07-02 09:40:00,57.9,58.08,57.87,58.03,101300.0,50.9018,51.0601,50.8755,51.0161,101300.0
2014-07-02 09:45:00,58.02,58.04,57.97,57.97,52200.0,51.0073,51.0249,50.9634,50.9634,52200.0
2014-07-02 09:50:00,57.96,58.0,57.86,57.88,40000.0,50.9546,50.9898,50.8667,50.8843,40000.0
2014-07-02 09:55:00,57.86,57.88,57.79,57.82,17200.0,50.8667,50.8843,50.8051,50.8315,17200.0
2014-07-02 10:00:00,57.82,57.91,57.81,57.85,54300.0,50.8315,50.9106,50.8227,50.8579,54300.0
2014-07-02 10:05:00,57.84,57.86,57.72,57.73,55900.0,50.8491,50.8667,50.7436,50.7524,55900.0
2014-07-02 10:10:00,57.75,57.75,57.64,57.66,47500.0,50.77,50.77,50.6733,50.6909,47500.0
2014-07-02 10:15:00,57.65,57.71,57.61,57.62,14700.0,50.6821,50.7348,50.6469,50.6557,14700.0
2014-07-02 10:20:00,57.62,57.64,57.57,57.58,19700.0,50.6557,50.6733,50.6117,50.6205,19700.0
2014-07-02 10:25:00,57.57,57.58,57.51,57.55,21400.0,50.6117,50.6205,50.559,50.5941,21400.0
2014-07-02 10:30:00,57.55,57.61,57.5,57.6,385500.0,50.5941,50.6469,50.5502,50.6381,385500.0
2014-07-02 10:35:00,57.6,57.67,57.59,57.63,26300.0,50.6381,50.6996,50.6293,50.6645,26300.0
2014-07-02 10:40:00,57.64,57.68,57.63,57.67,15600.0,50.6733,50.7084,50.6645,50.6996,15600.0
2014-07-02 10:45:00,57.68,57.79,57.67,57.78,32400.0,50.7084,50.8051,50.6996,50.7964,32400.0
2014-07-02 10:50:00,57.77,57.88,57.77,57.88,60500.0,50.7876,50.8843,50.7876,50.8843,60500.0
2014-07-02 10:55:00,57.87,57.88,57.84,57.85,28900.0,50.8755,50.8843,50.8491,50.8579,28900.0
2014-07-02 11:00:00,57.84,57.89,57.84,57.86,13900.0,50.8491,50.8931,50.8491,50.8667,13900.0
2014-07-02 11:05:00,57.86,57.87,57.78,57.8,23200.0,50.8667,50.8755,50.7964,50.8139,23200.0
2014-07-02 11:10:00,57.8,57.84,57.79,57.82,27900.0,50.8139,50.8491,50.8051,50.8315,27900.0
2014-07-02 11:15:00,57.81,57.9,57.81,57.86,41000.0,50.8227,50.9018,50.8227,50.8667,41000.0
2014-07-02 11:20:00,57.86,57.87,57.8,57.83,52500.0,50.8667,50.8755,50.8139,50.8403,52500.0
2014-07-02 11:25:00,57.83,57.84,57.82,57.83,14700.0,50.8403,50.8491,50.8315,50.8403,14700.0
2014-07-02 11:30:00,57.83,57.84,57.77,57.79,67700.0,50.8403,50.8491,50.7876,50.8051,67700.0
2014-07-02 11:35:00,57.8,57.85,57.79,57.83,15300.0,50.8139,50.8579,50.8051,50.8403,15300.0
2014-07-02 11:40:00,57.83,57.84,57.77,57.8,34800.0,50.8403,50.8491,50.7876,50.8139,34800.0
2014-07-02 11:45:00,57.8,57.85,57.79,57.8,29300.0,50.8139,50.8579,50.8051,50.8139,29300.0
2014-07-02 11:50:00,57.8,57.84,57.8,57.81,62600.0,50.8139,50.8491,50.8139,50.8227,62600.0
2014-07-02 11:55:00,57.81,57.85,57.79,57.84,15600.0,50.8227,50.8579,50.8051,50.8491,15600.0
2014-07-02 12:00:00,57.84,57.89,57.83,57.86,25400.0,50.8491,50.8931,50.8403,50.8667,25400.0
2014-07-02 12:05:00,57.86,57.87,57.81,57.82,15900.0,50.8667,50.8755,50.8227,50.8315,15900.0
2014-07-02 12:10:00,57.82,57.83,57.82,57.83,7000.0,50.8315,50.8403,50.8315,50.8403,7000.0
2014-07-02 12:15:00,57.83,57.89,57.83,57.86,26200.0,50.8403,50.8931,50.8403,50.8667,26200.0
2014-07-02 12:20:00,57.86,57.89,57.84,57.88,11900.0,50.8667,50.8931,50.8491,50.8843,11900.0
2014-07-02 12:25:00,57.88,57.89,57.86,57.87,15400.0,50.8843,50.8931,50.8667,50.8755,15400.0
2014-07-02 12:30:00,57.87,57.88,57.81,57.82,22100.0,50.8755,50.8843,50.8227,50.8315,22100.0
2014-07-02 12:35:00,57.83,57.86,57.81,57.85,15000.0,50.8403,50.8667,50.8227,50.8579,15000.0
2014-07-02 12:40:00,57.84,57.87,57.83,57.87,7300.0,50.8491,50.8755,50.8403,50.8755,7300.0
2014-07-02 12:45:00,57.87,57.87,57.82,57.82,33000.0,50.8755,50.8755,50.8315,50.8315,33000.0
2014-07-02 12:50:00,57.82,57.84,57.8,57.81,24600.0,50.8315,50.8491,50.8139,50.8227,24600.0
2014-07-02 12:55:00,57.81,57.86,57.8,57.85,12800.0,50.8227,50.8667,50.8139,50.8579,12800.0
2014-07-02 13:00:00,57.87,57.87,57.83,57.83,9200.0,50.8755,50.8755,50.8403,50.8403,9200.0
2014-07-02 13:05:00,57.82,57.85,57.8,57.85,12800.0,50.8315,50.8579,50.8139,50.8579,12800.0
2014-07-02 13:10:00,57.85,57.85,57.82,57.83,12600.0,50.8579,50.8579,50.8315,50.8403,12600.0
2014-07-02 13:15:00,57.83,57.83,57.8,57.8,11300.0,50.8403,50.8403,50.8139,50.8139,11300.0
2014-07-02 13:20:00,57.8,57.84,57.79,57.84,16800.0,50.8139,50.8491,50.8051,50.8491,16800.0
2014-07-02 13:25:00,57.83,57.84,57.8,57.83,13600.0,50.8403,50.8491,50.8139,50.8403,13600.0
2014-07-02 13:30:00,57.83,57.87,57.82,57.82,14600.0,50.8403,50.8755,50.8315,50.8315,14600.0
2014-07-02 13:35:00,57.82,57.84,57.79,57.81,19400.0,50.8315,50.8491,50.8051,50.8227,19400.0
2014-07-02 13:40:00,57.81,57.84,57.81,57.83,115200.0,50.8227,50.8491,50.8227,50.8403,115200.0
2014-07-02 13:45:00,57.83,57.87,57.81,57.82,21100.0,50.8403,50.8755,50.8227,50.8315,21100.0
2014-07-02 13:50:00,57.82,57.87,57.82,57.84,14100.0,50.8315,50.8755,50.8315,50.8491,14100.0
2014-07-02 13:55:00,57.84,57.92,57.84,57.92,46100.0,50.8491,50.9194,50.8491,50.9194,46100.0
2014-07-02 14:00:00,57.92,57.95,57.91,57.93,45400.0,50.9194,50.9458,50.9106,50.9282,45400.0
2014-07-02 14:05:00,57.93,57.94,57.92,57.92,24600.0,50.9282,50.937,50.9194,50.9194,24600.0
2014-07-02 14:10:00,57.92,57.95,57.91,57.92,20200.0,50.9194,50.9458,50.9106,50.9194,20200.0
2014-07-02 14:15:00,57.91,57.93,57.9,57.91,22500.0,50.9106,50.9282,50.9018,50.9106,22500.0
2014-07-02 14:20:00,57.91,57.93,57.9,57.92,17500.0,50.9106,50.9282,50.9018,50.9194,17500.0
2014-07-02 14:25:00,57.92,57.98,57.92,57.97,21300.0,50.9194,50.9722,50.9194,50.9634,21300.0
2014-07-02 14:30:00,57.97,57.99,57.95,57.97,21800.0,50.9634,50.981,50.9458,50.9634,21800.0
2014-07-02 14:35:00,57.97,57.99,57.95,57.97,24100.0,50.9634,50.981,50.9458,50.9634,24100.0
2014-07-02 14:40:00,57.98,57.98,57.94,57.94,19000.0,50.9722,50.9722,50.937,50.937,19000.0
2014-07-02 14:45:00,57.94,57.96,57.94,57.95,24200.0,50.937,50.9546,50.937,50.9458,24200.0
2014-07-02 14:50:00,57.96,57.98,57.95,57.96,25700.0,50.9546,50.9722,50.9458,50.9546,25700.0
2014-07-02 14:55:00,57.97,57.98,57.95,57.97,26800.0,50.9634,50.9722,50.9458,50.9634,26800.0
2014-07-02 15:00:00,57.98,58.05,57.98,58.03,134300.0,50.9722,51.0337,50.9722,51.0161,134300.0
2014-07-02 15:05:00,58.03,58.13,58.03,58.1,329600.0,51.0161,51.104,51.0161,51.0777,329600.0
2014-07-02 15:10:00,58.1,58.12,58.07,58.08,78200.0,51.0777,51.0953,51.0513,51.0601,78200.0
2014-07-02 15:15:00,58.09,58.09,58.04,58.04,25000.0,51.0689,51.0689,51.0249,51.0249,25000.0
2014-07-02 15:20:00,58.05,58.07,58.04,58.05,46100.0,51.0337,51.0513,51.0249,51.0337,46100.0
2014-07-02 15:25:00,58.05,58.11,58.05,58.11,87900.0,51.0337,51.0865,51.0337,51.0865,87900.0
2014-07-02 15:30:00,58.11,58.19,58.1,58.18,416700.0,51.0865,51.1568,51.0777,51.148,416700.0
2014-07-02 15:35:00,58.18,58.19,58.18,58.18,161900.0,51.148,51.1568,51.148,51.148,161900.0
2014-07-02 15:40:00,58.18,58.19,58.08,58.13,72700.0,51.148,51.1568,51.0601,51.104,72700.0
2014-07-02 15:45:00,58.14,58.19,58.12,58.15,84400.0,51.1128,51.1568,51.0953,51.1216,84400.0
2014-07-02 15:50:00,58.16,58.17,58.09,58.1,73800.0,51.1304,51.1392,51.0689,51.0777,73800.0
2014-07-02 15:55:00,58.1,58.13,58.09,58.12,85200.0,51.0777,51.104,51.0689,51.0953,85200.0
2014-07-03 09:30:00,58.12,58.44,58.12,58.3,85200.0,51.0953,51.3766,51.0953,51.2535,85200.0
2014-07-03 09:35:00,58.32,58.38,58.12,58.38,182800.0,51.2711,51.3238,51.0953,51.3238,182800.0
2014-07-03 09:40:00,58.37,58.37,58.18,58.2,99000.0,51.315,51.315,51.148,51.1656,99000.0
2014-07-03 09:45:00,58.19,58.21,58.1,58.21,167800.0,51.1568,51.1744,51.0777,51.1744,167800.0
2014-07-03 09:50:00,58.19,58.23,58.09,58.21,35600.0,51.1568,51.192,51.0689,51.1744,35600.0
2014-07-03 09:55:00,58.19,58.28,58.09,58.28,28800.0,51.1568,51.2359,51.0689,51.2359,28800.0
2014-07-03 10:00:00,58.29,58.42,58.25,58.41,63400.0,51.2447,51.359,51.2095,51.3502,63400.0
2014-07-03 10:05:00,58.41,58.42,58.3,58.32,252900.0,51.3502,51.359,51.2535,51.2711,252900.0
2014-07-03 10:10:00,58.33,58.35,58.21,58.22,50000.0,51.2799,51.2975,51.1744,51.1832,50000.0
2014-07-03 10:15:00,58.22,58.26,58.19,58.22,13300.0,51.1832,51.2183,51.1568,51.1832,13300.0
2014-07-03 10:20:00,58.21,58.23,58.19,58.19,54700.0,51.1744,51.192,51.1568,51.1568,54700.0
2014-07-03 10:25:00,58.17,58.21,58.1,58.1,56000.0,51.1392,51.1744,51.0777,51.0777,56000.0
2014-07-03 10:30:00,58.09,58.19,58.09,58.15,92700.0,51.0689,51.1568,51.0689,51.1216,92700.0
2014-07-03 10:35:00,58.13,58.13,58.02,58.03,40400.0,51.104,51.104,51.0073,51.0161,40400.0
2014-07-03 10:40:00,58.04,58.06,58.01,58.03,23400.0,51.0249,51.0425,50.9986,51.0161,23400.0
2014-07-03 10:45:00,58.02,58.08,58.01,58.06,12800.0,51.0073,51.0601,50.9986,51.0425,12800.0
2014-07-03 10:50:00,58.06,58.13,58.06,58.12,26200.0,51.0425,51.104,51.0425,51.0953,26200.0
2014-07-03 10:55:00,58.12,58.12,58.06,58.11,14000.0,51.0953,51.0953,51.0425,51.0865,14000.0
2014-07-03 11:00:00,58.11,58.12,58.06,58.08,20000.0,51.0865,51.0953,51.0425,51.0601,20000.0
2014-07-03 11:05:00,58.07,58.1,58.05,58.07,15800.0,51.0513,51.0777,51.0337,51.0513,15800.0
2014-07-03 11:10:00,58.07,58.09,58.06,58.07,24500.0,51.0513,51.0689,51.0425,51.0513,24500.0
2014-07-03 11:15:00,58.08,58.09,57.99,58.0,21400.0,51.0601,51.0689,50.981,50.9898,21400.0
2014-07-03 11:20:00,58.01,58.01,57.91,57.98,132100.0,50.9986,50.9986,50.9106,50.9722,132100.0
2014-07-03 11:25:00,57.98,58.11,57.97,58.1,41300.0,50.9722,51.0865,50.9634,51.0777,41300.0
2014-07-03 11:30:00,58.08,58.2,58.08,58.2,58900.0,51.0601,51.1656,51.0601,51.1656,58900.0
2014-07-03 11:35:00,58.19,58.28,58.19,58.26,91600.0,51.1568,51.2359,51.1568,51.2183,91600.0
2014-07-03 11:40:00,58.25,58.28,58.23,58.26,20300.0,51.2095,51.2359,51.192,51.2183,20300.0
2014-07-03 11:45:00,58.25,58.33,58.24,58.29,20700.0,51.2095,51.2799,51.2008,51.2447,20700.0
2014-07-03 11:50:00,58.29,58.31,58.24,58.3,11600.0,51.2447,51.2623,51.2008,51.2535,11600.0
2014-07-03 11:55:00,58.29,58.31,58.26,58.3,16600.0,51.2447,51.2623,51.2183,51.2535,16600.0
2014-07-03 12:00:00,58.31,58.32,58.28,58.3,17900.0,51.2623,51.2711,51.2359,51.2535,17900.0
2014-07-03 12:05:00,58.3,58.33,58.28,58.33,15100.0,51.2535,51.2799,51.2359,51.2799,15100.0
2014-07-03 12:10:00,58.33,58.33,58.26,58.28,21600.0,51.2799,51.2799,51.2183,51.2359,21600.0
2014-07-03 12:15:00,58.29,58.3,58.23,58.28,100500.0,51.2447,51.2535,51.192,51.2359,100500.0
2014-07-03 12:20:00,58.29,58.34,58.27,58.34,38200.0,51.2447,51.2887,51.2271,51.2887,38200.0
2014-07-03 12:25:00,58.34,58.36,58.3,58.3,21600.0,51.2887,51.3062,51.2535,51.2535,21600.0
2014-07-03 12:30:00,58.3,58.31,58.25,58.28,18400.0,51.2535,51.2623,51.2095,51.2359,18400.0
2014-07-03 12:35:00,58.29,58.29,58.21,58.22,18100.0,51.2447,51.2447,51.1744,51.1832,18100.0
2014-07-03 12:40:00,58.22,58.29,58.21,58.28,39600.0,51.1832,51.2447,51.1744,51.2359,39600.0
2014-07-03 12:45:00,58.28,58.3,58.27,58.3,54200.0,51.2359,51.2535,51.2271,51.2535,54200.0
2014-07-03 12:50:00,58.29,58.31,58.28,58.3,70800.0,51.2447,51.2623,51.2359,51.2535,70800.0
2014-07-03 12:55:00,58.31,58.32,58.22,58.23,168100.0,51.2623,51.2711,51.1832,51.192,168100.0
2014-07-07 09:30:00,57.76,58.11,57.68,57.93,54300.0,50.7788,51.0865,50.7084,50.9282,54300.0
2014-07-07 09:35:00,57.92,57.93,57.76,57.83,37700.0,50.9194,50.9282,50.7788,50.8403,37700.0
2014-07-07 09:40:00,57.83,57.88,57.8,57.87,40700.0,50.8403,50.8843,50.8139,50.8755,40700.0
2014-07-07 09:45:00,57.86,58.01,57.8,57.94,173900.0,50.8667,50.9986,50.8139,50.937,173900.0
2014-07-07 09:50:00,57.95,57.96,57.73,57.74,36600.0,50.9458,50.9546,50.7524,50.7612,36600.0
2014-07-07 09:55:00,57.75,57.82,57.68,57.73,27800.0,50.77,50.8315,50.7084,50.7524,27800.0
2014-07-07 10:00:00,57.72,57.73,57.64,57.68,18400.0,50.7436,50.7524,50.6733,50.7084,18400.0
2014-07-07 10:05:00,57.68,57.74,57.68,57.74,16800.0,50.7084,50.7612,50.7084,50.7612,16800.0
2014-07-07 10:10:00,57.74,57.77,57.67,57.7,20100.0,50.7612,50.7876,50.6996,50.726,20100.0
2014-07-07 10:15:00,57.67,57.82,57.66,57.82,28500.0,50.6996,50.8315,50.6909,50.8315,28500.0
2014-07-07 10:20:00,57.81,57.84,57.8,57.82,14000.0,50.8227,50.8491,50.8139,50.8315,14000.0
2014-07-07 10:25:00,57.84,57.84,57.78,57.81,12300.0,50.8491,50.8491,50.7964,50.8227,12300.0
2014-07-07 10:30:00,57.81,57.81,57.71,57.74,13400.0,50.8227,50.8227,50.7348,50.7612,13400.0
2014-07-07 10:35:00,57.74,57.84,57.74,57.82,9700.0,50.7612,50.8491,50.7612,50.8315,9700.0
2014-07-07 10:40:00,57.82,57.84,57.8,57.84,21600.0,50.8315,50.8491,50.8139,50.8491,21600.0
2014-07-07 10:45:00,57.83,57.84,57.78,57.8,17200.0,50.8403,50.8491,50.7964,50.8139,17200.0
2014-07-07 10:50:00,57.81,57.81,57.75,57.76,16400.0,50.8227,50.8227,50.77,50.7788,16400.0
2014-07-07 10:55:00,57.75,57.76,57.68,57.72,44300.0,50.77,50.7788,50.7084,50.7436,44300.0
2014-07-07 11:00:00,57.71,57.73,57.66,57.72,18600.0,50.7348,50.7524,50.6909,50.7436,18600.0
2014-07-07 11:05:00,57.73,57.76,57.71,57.71,23800.0,50.7524,50.7788,50.7348,50.7348,23800.0
2014-07-07 11:10:00,57.7,57.71,57.62,57.67,24600.0,50.726,50.7348,50.6557,50.6996,24600.0
2014-07-07 11:15:00,57.66,57.75,57.65,57.75,60600.0,50.6909,50.77,50.6821,50.77,60600.0
2014-07-07 11:20:00,57.75,57.75,57.71,57.73,12400.0,50.77,50.77,50.7348,50.7524,12400.0
2014-07-07 11:25:00,57.74,57.75,57.68,57.69,13500.0,50.7612,50.77,50.7084,50.7172,13500.0
2014-07-07 11:30:00,57.67,57.74,57.67,57.71,24200.0,50.6996,50.7612,50.6996,50.7348,24200.0
2014-07-07 11:35:00,57.71,57.72,57.64,57.68,25000.0,50.7348,50.7436,50.6733,50.7084,25000.0
2014-07-07 11:40:00,57.69,57.71,57.61,57.65,18500.0,50.7172,50.7348,50.6469,50.6821,18500.0
2014-07-07 11:45:00,57.63,57.64,57.53,57.57,19800.0,50.6645,50.6733,50.5766,50.6117,19800.0
2014-07-07 11:50:00,57.57,57.59,57.54,57.55,13300.0,50.6117,50.6293,50.5854,50.5941,13300.0
2014-07-07 11:55:00,57.54,57.54,57.48,57.53,40100.0,50.5854,50.5854,50.5326,50.5766,40100.0
2014-07-07 12:00:00,57.51,57.57,57.5,57.54,18000.0,50.559,50.6117,50.5502,50.5854,18000.0
2014-07-07 12:05:00,57.54,57.55,57.5,57.51,11800.0,50.5854,50.5941,50.5502,50.559,11800.0
2014-07-07 12:10:00,57.5,57.53,57.5,57.52,12700.0,50.5502,50.5766,50.5502,50.5678,12700.0
2014-07-07 12:15:00,57.52,57.54,57.5,57.54,9600.0,50.5678,50.5854,50.5502,50.5854,9600.0
2014-07-07 12:20:00,57.54,57.57,57.52,57.56,16100.0,50.5854,50.6117,50.5678,50.6029,16100.0
2014-07-07 12:25:00,57.56,57.56,57.51,57.52,14400.0,50.6029,50.6029,50.559,50.5678,14400.0
2014-07-07 12:30:00,57.52,57.55,57.49,57.52,23000.0,50.5678,50.5941,50.5414,50.5678,23000.0
2014-07-07 12:35:00,57.53,57.57,57.51,57.57,20600.0,50.5766,50.6117,50.559,50.6117,20600.0
2014-07-07 12:40:00,57.58,57.62,57.57,57.58,11500.0,50.6205,50.6557,50.6117,50.6205,11500.0
2014-07-07 12:45:00,57.57,57.66,57.55,57.63,47400.0,50.6117,50.6909,50.5941,50.6645,47400.0
2014-07-07 12:50:00,57.62,57.64,57.59,57.6,8400.0,50.6557,50.6733,50.6293,50.6381,8400.0
2014-07-07 12:55:00,57.61,57.61,57.57,57.59,8000.0,50.6469,50.6469,50.6117,50.6293,8000.0
2014-07-07 13:00:00,57.6,57.6,57.54,57.57,13700.0,50.6381,50.6381,50.5854,50.6117,13700.0
2014-07-07 13:05:00,57.58,57.6,57.56,57.59,12500.0,50.6205,50.6381,50.6029,50.6293,12500.0
2014-07-07 13:10:00,57.59,57.6,57.58,57.6,13600.0,50.6293,50.6381,50.6205,50.6381,13600.0
2014-07-07 13:15:00,57.6,57.66,57.59,57.65,14200.0,50.6381,50.6909,50.6293,50.6821,14200.0
2014-07-07 13:20:00,57.65,57.67,57.63,57.67,9900.0,50.6821,50.6996,50.6645,50.6996,9900.0
2014-07-07 13:25:00,57.67,57.69,57.63,57.63,17500.0,50.6996,50.7172,50.6645,50.6645,17500.0
2014-07-07 13:30:00,57.63,57.67,57.63,57.66,14700.0,50.6645,50.6996,50.6645,50.6909,14700.0
2014-07-07 13:35:00,57.64,57.66,57.63,57.63,12000.0,50.6733,50.6909,50.6645,50.6645,12000.0
2014-07-07 13:40:00,57.63,57.76,57.63,57.75,40400.0,50.6645,50.7788,50.6645,50.77,40400.0
2014-07-07 13:45:00,57.76,57.8,57.75,57.8,26000.0,50.7788,50.8139,50.77,50.8139,26000.0
2014-07-07 13:50:00,57.8,57.82,57.78,57.78,75800.0,50.8139,50.8315,50.7964,50.7964,75800.0
2014-07-07 13:55:00,57.79,57.81,57.74,57.76,21600.0,50.8051,50.8227,50.7612,50.7788,21600.0
2014-07-07 14:00:00,57.77,57.78,57.74,57.77,18800.0,50.7876,50.7964,50.7612,50.7876,18800.0
2014-07-07 14:05:00,57.78,57.82,57.76,57.82,22500.0,50.7964,50.8315,50.7788,50.8315,22500.0
2014-07-07 14:10:00,57.81,57.84,57.77,57.8,24900.0,50.8227,50.8491,50.7876,50.8139,24900.0
2014-07-07 14:15:00,57.8,57.89,57.8,57.81,34000.0,50.8139,50.8931,50.8139,50.8227,34000.0
2014-07-07 14:20:00,57.81,57.82,57.74,57.76,41100.0,50.8227,50.8315,50.7612,50.7788,41100.0
2014-07-07 14:25:00,57.77,57.79,57.76,57.79,13400.0,50.7876,50.8051,50.7788,50.8051,13400.0
2014-07-07 14:30:00,57.79,57.85,57.76,57.76,54100.0,50.8051,50.8579,50.7788,50.7788,54100.0
2014-07-07 14:35:00,57.76,57.78,57.7,57.77,29600.0,50.7788,50.7964,50.726,50.7876,29600.0
2014-07-07 14:40:00,57.75,57.78,57.7,57.72,25500.0,50.77,50.7964,50.726,50.7436,25500.0
2014-07-07 14:45:00,57.72,57.8,57.72,57.8,24400.0,50.7436,50.8139,50.7436,50.8139,24400.0
2014-07-07 14:50:00,57.8,57.83,57.77,57.83,19800.0,50.8139,50.8403,50.7876,50.8403,19800.0
2014-07-07 14:55:00,57.82,57.83,57.79,57.8,23800.0,50.8315,50.8403,50.8051,50.8139,23800.0
2014-07-07 15:00:00,57.8,57.82,57.8,57.82,18400.0,50.8139,50.8315,50.8139,50.8315,18400.0
2014-07-07 15:05:00,57.82,57.83,57.77,57.79,30200.0,50.8315,50.8403,50.7876,50.8051,30200.0
2014-07-07 15:10:00,57.8,57.8,57.78,57.78,24300.0,50.8139,50.8139,50.7964,50.7964,24300.0
2014-07-07 15:15:00,57.78,57.8,57.74,57.77,48600.0,50.7964,50.8139,50.7612,50.7876,48600.0
2014-07-07 15:20:00,57.77,57.8,57.75,57.8,27000.0,50.7876,50.8139,50.77,50.8139,27000.0
2014-07-07 15:25:00,57.8,57.8,57.76,57.76,27500.0,50.8139,50.8139,50.7788,50.7788,27500.0
2014-07-07 15:30:00,57.77,57.78,57.75,57.77,53600.0,50.7876,50.7964,50.77,50.7876,53600.0
2014-07-07 15:35:00,57.76,57.77,57.74,57.75,54600.0,50.7788,50.7876,50.7612,50.77,54600.0
2014-07-07 15:40:00,57.74,57.75,57.73,57.75,43000.0,50.7612,50.77,50.7524,50.77,43000.0
2014-07-07 15:45:00,57.75,57.78,57.74,57.78,95800.0,50.77,50.7964,50.7612,50.7964,95800.0
2014-07-07 15:50:00,57.78,57.78,57.75,57.76,103900.0,50.7964,50.7964,50.77,50.7788,103900.0
2014-07-07 15:55:00,57.76,57.76,57.72,57.74,94600.0,50.7788,50.7788,50.7436,50.7612,94600.0
2014-07-08 09:30:00,57.6,57.74,57.51,57.74,66000.0,50.6381,50.7612,50.559,50.7612,66000.0
2014-07-08 09:35:00,57.75,57.82,57.52,57.52,49500.0,50.77,50.8315,50.5678,50.5678,49500.0
2014-07-08 09:40:00,57.51,57.59,57.37,57.59,73600.0,50.559,50.6293,50.4359,50.6293,73600.0
2014-07-08 09:45:00,57.58,57.64,57.54,57.61,55000.0,50.6205,50.6733,50.5854,50.6469,55000.0
2014-07-08 09:50:00,57.6,57.62,57.53,57.57,26900.0,50.6381,50.6557,50.5766,50.6117,26900.0
2014-07-08 09:55:00,57.57,57.73,57.57,57.72,36400.0,50.6117,50.7524,50.6117,50.7436,36400.0
2014-07-08 10:00:00,57.71,57.79,57.53,57.56,35200.0,50.7348,50.8051,50.5766,50.6029,35200.0
2014-07-08 10:05:00,57.57,57.6,57.54,57.58,33800.0,50.6117,50.6381,50.5854,50.6205,33800.0
2014-07-08 10:10:00,57.58,57.69,57.58,57.62,23200.0,50.6205,50.7172,50.6205,50.6557,23200.0
2014-07-08 10:15:00,57.62,57.64,57.57,57.62,32800.0,50.6557,50.6733,50.6117,50.6557,32800.0
2014-07-08 10:20:00,57.63,57.67,57.55,57.63,54700.0,50.6645,50.6996,50.5941,50.6645,54700.0
2014-07-08 10:25:00,57.63,57.68,57.56,57.64,52800.0,50.6645,50.7084,50.6029,50.6733,52800.0
2014-07-08 10:30:00,57.64,57.65,57.54,57.55,23400.0,50.6733,50.6821,50.5854,50.5941,23400.0
2014-07-08 10:35:00,57.56,57.62,57.56,57.61,38100.0,50.6029,50.6557,50.6029,50.6469,38100.0
2014-07-08 10:40:00,57.6,57.67,57.58,57.6,58500.0,50.6381,50.6996,50.6205,50.6381,58500.0
2014-07-08 10:45:00,57.6,57.73,57.58,57.7,30200.0,50.6381,50.7524,50.6205,50.726,30200.0
2014-07-08 10:50:00,57.71,57.76,57.67,57.73,20300.0,50.7348,50.7788,50.6996,50.7524,20300.0
2014-07-08 10:55:00,57.73,57.76,57.66,57.71,20100.0,50.7524,50.7788,50.6909,50.7348,20100.0
2014-07-08 11:00:00,57.71,57.73,57.63,57.65,31800.0,50.7348,50.7524,50.6645,50.6821,31800.0
2014-07-08 11:05:00,57.65,57.66,57.6,57.6,26900.0,50.6821,50.6909,50.6381,50.6381,26900.0
2014-07-08 11:10:00,57.6,57.61,57.57,57.59,27500.0,50.6381,50.6469,50.6117,50.6293,27500.0
2014-07-08 11:15:00,57.59,57.63,57.58,57.59,17200.0,50.6293,50.6645,50.6205,50.6293,17200.0
2014-07-08 11:20:00,57.58,57.58,57.49,57.53,33000.0,50.6205,50.6205,50.5414,50.5766,33000.0
2014-07-08 11:25:00,57.53,57.54,57.5,57.51,21700.0,50.5766,50.5854,50.5502,50.559,21700.0
2014-07-08 11:30:00,57.51,57.55,57.5,57.51,36000.0,50.559,50.5941,50.5502,50.559,36000.0
2014-07-08 11:35:00,57.5,57.55,57.5,57.54,49600.0,50.5502,50.5941,50.5502,50.5854,49600.0
2014-07-08 11:40:00,57.55,57.56,57.54,57.56,20400.0,50.5941,50.6029,50.5854,50.6029,20400.0
2014-07-08 11:45:00,57.55,57.56,57.51,57.53,23800.0,50.5941,50.6029,50.559,50.5766,23800.0
2014-07-08 11:50:00,57.53,57.53,57.49,57.5,43400.0,50.5766,50.5766,50.5414,50.5502,43400.0
2014-07-08 11:55:00,57.49,57.51,57.47,57.48,29000.0,50.5414,50.559,50.5238,50.5326,29000.0
2014-07-08 12:00:00,57.49,57.49,57.42,57.44,39300.0,50.5414,50.5414,50.4799,50.4974,39300.0
2014-07-08 12:05:00,57.44,57.46,57.39,57.41,61500.0,50.4974,50.515,50.4535,50.4711,61500.0
2014-07-08 12:10:00,57.4,57.44,57.39,57.42,51800.0,50.4623,50.4974,50.4535,50.4799,51800.0
2014-07-08 12:15:00,57.41,57.41,57.35,57.38,19200.0,50.4711,50.4711,50.4183,50.4447,19200.0
2014-07-08 12:20:00,57.38,57.41,57.36,57.4,40200.0,50.4447,50.4711,50.4271,50.4623,40200.0
2014-07-08 12:25:00,57.4,57.43,57.39,57.4,31000.0,50.4623,50.4887,50.4535,50.4623,31000.0
2014-07-08 12:30:00,57.41,57.44,57.36,57.38,30400.0,50.4711,50.4974,50.4271,50.4447,30400.0
2014-07-08 12:35:00,57.38,57.39,57.35,57.38,21000.0,50.4447,50.4535,50.4183,50.4447,21000.0
2014-07-08 12:40:00,57.38,57.4,57.37,57.4,22400.0,50.4447,50.4623,50.4359,50.4623,22400.0
2014-07-08 12:45:00,57.4,57.43,57.38,57.41,46600.0,50.4623,50.4887,50.4447,50.4711,46600.0
2014-07-08 12:50:00,57.41,57.5,57.41,57.5,37200.0,50.4711,50.5502,50.4711,50.5502,37200.0
2014-07-08 12:55:00,57.49,57.5,57.46,57.48,22800.0,50.5414,50.5502,50.515,50.5326,22800.0
2014-07-08 13:00:00,57.48,57.48,57.43,57.44,9800.0,50.5326,50.5326,50.4887,50.4974,9800.0
2014-07-08 13:05:00,57.43,57.46,57.39,57.46,19700.0,50.4887,50.515,50.4535,50.515,19700.0
2014-07-08 13:10:00,57.46,57.5,57.46,57.49,20600.0,50.515,50.5502,50.515,50.5414,20600.0
2014-07-08 13:15:00,57.49,57.51,57.47,57.51,21600.0,50.5414,50.559,50.5238,50.559,21600.0
2014-07-08 13:20:00,57.51,57.53,57.47,57.52,18500.0,50.559,50.5766,50.5238,50.5678,18500.0
2014-07-08 13:25:00,57.52,57.52,57.47,57.5,20400.0,50.5678,50.5678,50.5238,50.5502,20400.0
2014-07-08 13:30:00,57.51,57.52,57.45,57.48,34700.0,50.559,50.5678,50.5062,50.5326,34700.0
2014-07-08 13:35:00,57.48,57.49,57.39,57.41,48300.0,50.5326,50.5414,50.4535,50.4711,48300.0
2014-07-08 13:40:00,57.4,57.43,57.4,57.42,42100.0,50.4623,50.4887,50.4623,50.4799,42100.0
2014-07-08 13:45:00,57.43,57.43,57.38,57.39,22100.0,50.4887,50.4887,50.4447,50.4535,22100.0
2014-07-08 13:50:00,57.39,57.48,57.38,57.47,490200.0,50.4535,50.5326,50.4447,50.5238,490200.0
2014-07-08 13:55:00,57.47,57.52,57.46,57.48,47000.0,50.5238,50.5678,50.515,50.5326,47000.0
2014-07-08 14:00:00,57.47,57.48,57.41,57.48,18900.0,50.5238,50.5326,50.4711,50.5326,18900.0
2014-07-08 14:05:00,57.47,57.47,57.43,57.43,12500.0,50.5238,50.5238,50.4887,50.4887,12500.0
2014-07-08 14:10:00,57.44,57.48,57.44,57.47,26400.0,50.4974,50.5326,50.4974,50.5238,26400.0
2014-07-08 14:15:00,57.47,57.47,57.41,57.44,22600.0,50.5238,50.5238,50.4711,50.4974,22600.0
2014-07-08 14:20:00,57.46,57.48,57.43,57.48,27000.0,50.515,50.5326,50.4887,50.5326,27000.0
2014-07-08 14:25:00,57.48,57.48,57.44,57.46,15300.0,50.5326,50.5326,50.4974,50.515,15300.0
2014-07-08 14:30:00,57.46,57.51,57.45,57.47,28900.0,50.515,50.559,50.5062,50.5238,28900.0
2014-07-08 14:35:00,57.46,57.49,57.45,57.48,31200.0,50.515,50.5414,50.5062,50.5326,31200.0
2014-07-08 14:40:00,57.47,57.54,57.47,57.53,18700.0,50.5238,50.5854,50.5238,50.5766,18700.0
2014-07-08 14:45:00,57.53,57.53,57.49,57.5,32500.0,50.5766,50.5766,50.5414,50.5502,32500.0
2014-07-08 14:50:00,57.5,57.51,57.46,57.47,33400.0,50.5502,50.559,50.515,50.5238,33400.0
2014-07-08 14:55:00,57.46,57.5,57.45,57.45,446100.0,50.515,50.5502,50.5062,50.5062,446100.0
2014-07-08 15:00:00,57.45,57.47,57.43,57.44,23600.0,50.5062,50.5238,50.4887,50.4974,23600.0
2014-07-08 15:05:00,57.43,57.48,57.43,57.45,40300.0,50.4887,50.5326,50.4887,50.5062,40300.0
2014-07-08 15:10:00,57.45,57.46,57.43,57.44,23400.0,50.5062,50.515,50.4887,50.4974,23400.0
2014-07-08 15:15:00,57.44,57.46,57.42,57.43,47200.0,50.4974,50.515,50.4799,50.4887,47200.0
2014-07-08 15:20:00,57.43,57.44,57.42,57.43,30400.0,50.4887,50.4974,50.4799,50.4887,30400.0
2014-07-08 15:25:00,57.44,57.44,57.41,57.41,67900.0,50.4974,50.4974,50.4711,50.4711,67900.0
2014-07-08 15:30:00,57.41,57.42,57.39,57.41,43100.0,50.4711,50.4799,50.4535,50.4711,43100.0
2014-07-08 15:35:00,57.41,57.41,57.38,57.38,69500.0,50.4711,50.4711,50.4447,50.4447,69500.0
2014-07-08 15:40:00,57.39,57.39,57.38,57.38,29300.0,50.4535,50.4535,50.4447,50.4447,29300.0
2014-07-08 15:45:00,57.39,57.4,57.38,57.38,147400.0,50.4535,50.4623,50.4447,50.4447,147400.0
2014-07-08 15:50:00,57.38,57.4,57.36,57.36,402400.0,50.4447,50.4623,50.4271,50.4271,402400.0
2014-07-08 15:55:00,57.36,57.39,57.33,57.37,327200.0,50.4271,50.4535,50.4007,50.4359,327200.0
2014-07-09 09:30:00,57.65,57.75,57.51,57.6,43100.0,50.6821,50.77,50.559,50.6381,43100.0
2014-07-09 09:35:00,57.59,57.63,57.38,57.54,40800.0,50.6293,50.6645,50.4447,50.5854,40800.0
2014-07-09 09:40:00,57.57,57.63,57.47,57.56,42300.0,50.6117,50.6645,50.5238,50.6029,42300.0
2014-07-09 09:45:00,57.56,57.62,57.48,57.51,220900.0,50.6029,50.6557,50.5326,50.559,220900.0
2014-07-09 09:50:00,57.52,57.57,57.48,57.54,24100.0,50.5678,50.6117,50.5326,50.5854,24100.0
2014-07-09 09:55:00,57.54,57.6,57.52,57.56,24400.0,50.5854,50.6381,50.5678,50.6029,24400.0
2014-07-09 10:00:00,57.58,57.73,57.57,57.73,23100.0,50.6205,50.7524,50.6117,50.7524,23100.0
2014-07-09 10:05:00,57.73,57.73,57.65,57.66,57900.0,50.7524,50.7524,50.6821,50.6909,57900.0
2014-07-09 10:10:00,57.66,57.68,57.53,57.53,29700.0,50.6909,50.7084,50.5766,50.5766,29700.0
2014-07-09 10:15:00,57.55,57.58,57.49,57.49,22800.0,50.5941,50.6205,50.5414,50.5414,22800.0
2014-07-09 10:20:00,57.51,57.61,57.49,57.57,42400.0,50.559,50.6469,50.5414,50.6117,42400.0
2014-07-09 10:25:00,57.57,57.6,57.49,57.51,38900.0,50.6117,50.6381,50.5414,50.559,38900.0
2014-07-09 10:30:00,57.5,57.51,57.38,57.38,143600.0,50.5502,50.559,50.4447,50.4447,143600.0
2014-07-09 10:35:00,57.4,57.46,57.39,57.43,49400.0,50.4623,50.515,50.4535,50.4887,49400.0
2014-07-09 10:40:00,57.43,57.51,57.4,57.47,50800.0,50.4887,50.559,50.4623,50.5238,50800.0
2014-07-09 10:45:00,57.48,57.51,57.42,57.45,64100.0,50.5326,50.559,50.4799,50.5062,64100.0
2014-07-09 10:50:00,57.45,57.55,57.45,57.53,81000.0,50.5062,50.5941,50.5062,50.5766,81000.0
2014-07-09 10:55:00,57.54,57.57,57.49,57.52,22700.0,50.5854,50.6117,50.5414,50.5678,22700.0
2014-07-09 11:00:00,57.52,57.55,57.48,57.51,204100.0,50.5678,50.5941,50.5326,50.559,204100.0
2014-07-09 11:05:00,57.52,57.55,57.45,57.49,62000.0,50.5678,50.5941,50.5062,50.5414,62000.0
2014-07-09 11:10:00,57.5,57.54,57.46,57.5,50400.0,50.5502,50.5854,50.515,50.5502,50400.0
2014-07-09 11:15:00,57.51,57.63,57.51,57.6,30200.0,50.559,50.6645,50.559,50.6381,30200.0
2014-07-09 11:20:00,57.59,57.62,57.56,57.56,30500.0,50.6293,50.6557,50.6029,50.6029,30500.0
2014-07-09 11:25:00,57.56,57.62,57.56,57.59,25700.0,50.6029,50.6557,50.6029,50.6293,25700.0
2014-07-09 11:30:00,57.58,57.6,57.55,57.56,20100.0,50.6205,50.6381,50.5941,50.6029,20100.0
2014-07-09 11:35:00,57.55,57.68,57.55,57.67,16100.0,50.5941,50.7084,50.5941,50.6996,16100.0
2014-07-09 11:40:00,57.67,57.68,57.58,57.61,20400.0,50.6996,50.7084,50.6205,50.6469,20400.0
2014-07-09 11:45:00,57.62,57.63,57.59,57.59,11100.0,50.6557,50.6645,50.6293,50.6293,11100.0
2014-07-09 11:50:00,57.59,57.62,57.58,57.6,221200.0,50.6293,50.6557,50.6205,50.6381,221200.0
2014-07-09 11:55:00,57.59,57.62,57.57,57.57,36100.0,50.6293,50.6557,50.6117,50.6117,36100.0
2014-07-09 12:00:00,57.57,57.65,57.53,57.59,74200.0,50.6117,50.6821,50.5766,50.6293,74200.0
2014-07-09 12:05:00,57.58,57.6,57.54,57.57,32600.0,50.6205,50.6381,50.5854,50.6117,32600.0
2014-07-09 12:10:00,57.57,57.58,57.53,57.56,27300.0,50.6117,50.6205,50.5766,50.6029,27300.0
2014-07-09 12:15:00,57.57,57.58,57.53,57.56,22700.0,50.6117,50.6205,50.5766,50.6029,22700.0
2014-07-09 12:20:00,57.57,57.59,57.52,57.59,25600.0,50.6117,50.6293,50.5678,50.6293,25600.0
2014-07-09 12:25:00,57.58,57.59,57.53,57.59,1273200.0,50.6205,50.6293,50.5766,50.6293,1273200.0
2014-07-09 12:30:00,57.59,57.65,57.59,57.65,41100.0,50.6293,50.6821,50.6293,50.6821,41100.0
2014-07-09 12:35:00,57.65,57.67,57.64,57.65,13600.0,50.6821,50.6996,50.6733,50.6821,13600.0
2014-07-09 12:40:00,57.65,57.65,57.61,57.61,18400.0,50.6821,50.6821,50.6469,50.6469,18400.0
2014-07-09 12:45:00,57.61,57.65,57.59,57.62,16200.0,50.6469,50.6821,50.6293,50.6557,16200.0
2014-07-09 12:50:00,57.61,57.67,57.53,57.59,49200.0,50.6469,50.6996,50.5766,50.6293,49200.0
2014-07-09 12:55:00,57.6,57.65,57.6,57.65,12800.0,50.6381,50.6821,50.6381,50.6821,12800.0
2014-07-09 13:00:00,57.65,57.65,57.61,57.63,10800.0,50.6821,50.6821,50.6469,50.6645,10800.0
2014-07-09 13:05:00,57.62,57.63,57.58,57.59,10500.0,50.6557,50.6645,50.6205,50.6293,10500.0
2014-07-09 13:10:00,57.6,57.6,57.54,57.57,17900.0,50.6381,50.6381,50.5854,50.6117,17900.0
2014-07-09 13:15:00,57.57,57.61,57.51,57.53,23800.0,50.6117,50.6469,50.559,50.5766,23800.0
2014-07-09 13:20:00,57.54,57.56,57.5,57.53,15500.0,50.5854,50.6029,50.5502,50.5766,15500.0
2014-07-09 13:25:00,57.53,57.54,57.48,57.51,55400.0,50.5766,50.5854,50.5326,50.559,55400.0
2014-07-09 13:30:00,57.52,57.53,57.5,57.53,19200.0,50.5678,50.5766,50.5502,50.5766,19200.0
2014-07-09 13:35:00,57.53,57.57,57.52,57.55,56300.0,50.5766,50.6117,50.5678,50.5941,56300.0
2014-07-09 13:40:00,57.54,57.56,57.54,57.55,55900.0,50.5854,50.6029,50.5854,50.5941,55900.0
2014-07-09 13:45:00,57.55,57.61,57.54,57.58,53200.0,50.5941,50.6469,50.5854,50.6205,53200.0
2014-07-09 13:50:00,57.58,57.6,57.57,57.6,20400.0,50.6205,50.6381,50.6117,50.6381,20400.0
2014-07-09 13:55:00,57.6,57.6,57.57,57.59,28600.0,50.6381,50.6381,50.6117,50.6293,28600.0
2014-07-09 14:00:00,57.59,57.62,57.54,57.62,61600.0,50.6293,50.6557,50.5854,50.6557,61600.0
2014-07-09 14:05:00,57.61,57.65,57.55,57.56,58200.0,50.6469,50.6821,50.5941,50.6029,58200.0
2014-07-09 14:10:00,57.56,57.62,57.54,57.59,24200.0,50.6029,50.6557,50.5854,50.6293,24200.0
2014-07-09 14:15:00,57.58,57.72,57.56,57.68,29800.0,50.6205,50.7436,50.6029,50.7084,29800.0
2014-07-09 14:20:00,57.68,57.68,57.63,57.63,27200.0,50.7084,50.7084,50.6645,50.6645,27200.0
2014-07-09 14:25:00,57.62,57.65,57.58,57.59,26600.0,50.6557,50.6821,50.6205,50.6293,26600.0
2014-07-09 14:30:00,57.59,57.62,57.53,57.55,24700.0,50.6293,50.6557,50.5766,50.5941,24700.0
2014-07-09 14:35:00,57.55,57.57,57.49,57.53,27900.0,50.5941,50.6117,50.5414,50.5766,27900.0
2014-07-09 14:40:00,57.53,57.55,57.5,57.54,35500.0,50.5766,50.5941,50.5502,50.5854,35500.0
2014-07-09 14:45:00,57.54,57.58,57.52,57.56,27500.0,50.5854,50.6205,50.5678,50.6029,27500.0
2014-07-09 14:50:00,57.55,57.56,57.51,57.55,21300.0,50.5941,50.6029,50.559,50.5941,21300.0
2014-07-09 14:55:00,57.55,57.56,57.53,57.55,32300.0,50.5941,50.6029,50.5766,50.5941,32300.0
2014-07-09 15:00:00,57.55,57.58,57.53,57.55,48600.0,50.5941,50.6205,50.5766,50.5941,48600.0
2014-07-09 15:05:00,57.56,57.57,57.53,57.56,43500.0,50.6029,50.6117,50.5766,50.6029,43500.0
2014-07-09 15:10:00,57.56,57.59,57.55,57.59,48500.0,50.6029,50.6293,50.5941,50.6293,48500.0
2014-07-09 15:15:00,57.59,57.59,57.52,57.55,36900.0,50.6293,50.6293,50.5678,50.5941,36900.0
2014-07-09 15:20:00,57.55,57.58,57.53,57.57,53500.0,50.5941,50.6205,50.5766,50.6117,53500.0
2014-07-09 15:25:00,57.56,57.61,57.55,57.61,21600.0,50.6029,50.6469,50.5941,50.6469,21600.0
2014-07-09 15:30:00,57.61,57.74,57.6,57.72,92600.0,50.6469,50.7612,50.6381,50.7436,92600.0
2014-07-09 15:35:00,57.72,57.74,57.65,57.72,85900.0,50.7436,50.7612,50.6821,50.7436,85900.0
2014-07-09 15:40:00,57.71,57.75,57.7,57.73,54100.0,50.7348,50.77,50.726,50.7524,54100.0
2014-07-09 15:45:00,57.74,57.75,57.57,57.58,113000.0,50.7612,50.77,50.6117,50.6205,113000.0
2014-07-09 15:50:00,57.59,57.59,57.51,57.51,239200.0,50.6293,50.6293,50.559,50.559,239200.0
2014-07-09 15:55:00,57.51,57.54,57.48,57.51,463500.0,50.559,50.5854,50.5326,50.559,463500.0
2014-07-10 09:30:00,57.14,57.34,56.88,57.34,98300.0,50.2337,50.4095,50.0051,50.4095,98300.0
2014-07-10 09:35:00,57.34,57.34,57.12,57.2,101400.0,50.4095,50.4095,50.2161,50.2865,101400.0
2014-07-10 09:40:00,57.2,57.22,57.04,57.13,61600.0,50.2865,50.304,50.1458,50.2249,61600.0
2014-07-10 09:45:00,57.12,57.13,56.91,56.98,139800.0,50.2161,50.2249,50.0315,50.093,139800.0
2014-07-10 09:50:00,56.98,57.07,56.95,57.02,103500.0,50.093,50.1722,50.0667,50.1282,103500.0
2014-07-10 09:55:00,57.04,57.09,56.98,57.0,77100.0,50.1458,50.1897,50.093,50.1106,77100.0
2014-07-10 10:00:00,57.0,57.35,56.99,57.33,128700.0,50.1106,50.4183,50.1018,50.4007,128700.0
2014-07-10 10:05:00,57.36,57.46,57.3,57.38,117600.0,50.4271,50.515,50.3744,50.4447,117600.0
2014-07-10 10:10:00,57.37,57.59,57.33,57.57,138400.0,50.4359,50.6293,50.4007,50.6117,138400.0
2014-07-10 10:15:00,57.58,57.58,57.39,57.41,178700.0,50.6205,50.6205,50.4535,50.4711,178700.0
2014-07-10 10:20:00,57.41,57.57,57.4,57.51,80300.0,50.4711,50.6117,50.4623,50.559,80300.0
2014-07-10 10:25:00,57.51,57.53,57.37,57.51,59600.0,50.559,50.5766,50.4359,50.559,59600.0
2014-07-10 10:30:00,57.51,57.52,57.41,57.45,59900.0,50.559,50.5678,50.4711,50.5062,59900.0
2014-07-10 10:35:00,57.45,57.46,57.2,57.22,46500.0,50.5062,50.515,50.2865,50.304,46500.0
2014-07-10 10:40:00,57.23,57.27,57.21,57.27,60600.0,50.3128,50.348,50.2952,50.348,60600.0
2014-07-10 10:45:00,57.27,57.28,57.21,57.27,54900.0,50.348,50.3568,50.2952,50.348,54900.0
2014-07-10 10:50:00,57.27,57.32,57.23,57.26,77300.0,50.348,50.3919,50.3128,50.3392,77300.0
2014-07-10 10:55:00,57.26,57.33,57.24,57.32,71300.0,50.3392,50.4007,50.3216,50.3919,71300.0
2014-07-10 11:00:00,57.31,57.35,57.25,57.28,39200.0,50.3832,50.4183,50.3304,50.3568,39200.0
2014-07-10 11:05:00,57.28,57.29,57.23,57.27,20400.0,50.3568,50.3656,50.3128,50.348,20400.0
2014-07-10 11:10:00,57.28,57.35,57.27,57.33,18300.0,50.3568,50.4183,50.348,50.4007,18300.0
2014-07-10 11:15:00,57.34,57.4,57.28,57.38,29300.0,50.4095,50.4623,50.3568,50.4447,29300.0
2014-07-10 11:20:00,57.39,57.45,57.38,57.42,23500.0,50.4535,50.5062,50.4447,50.4799,23500.0
2014-07-10 11:25:00,57.42,57.49,57.41,57.48,26300.0,50.4799,50.5414,50.4711,50.5326,26300.0
2014-07-10 11:30:00,57.48,57.51,57.44,57.46,27400.0,50.5326,50.559,50.4974,50.515,27400.0
2014-07-10 11:35:00,57.47,57.51,57.45,57.47,18500.0,50.5238,50.559,50.5062,50.5238,18500.0
2014-07-10 11:40:00,57.47,57.47,57.4,57.4,24700.0,50.5238,50.5238,50.4623,50.4623,24700.0
2014-07-10 11:45:00,57.4,57.49,57.39,57.49,36100.0,50.4623,50.5414,50.4535,50.5414,36100.0
2014-07-10 11:50:00,57.49,57.52,57.45,57.45,28600.0,50.5414,50.5678,50.5062,50.5062,28600.0
2014-07-10 11:55:00,57.46,57.51,57.45,57.46,38000.0,50.515,50.559,50.5062,50.515,38000.0
2014-07-10 12:00:00,57.45,57.49,57.41,57.49,18500.0,50.5062,50.5414,50.4711,50.5414,18500.0
2014-07-10 12:05:00,57.49,57.5,57.45,57.48,13600.0,50.5414,50.5502,50.5062,50.5326,13600.0
2014-07-10 12:10:00,57.49,57.53,57.47,57.51,87100.0,50.5414,50.5766,50.5238,50.559,87100.0
2014-07-10 12:15:00,57.5,57.56,57.49,57.53,38900.0,50.5502,50.6029,50.5414,50.5766,38900.0
2014-07-10 12:20:00,57.53,57.55,57.46,57.49,59100.0,50.5766,50.5941,50.515,50.5414,59100.0
2014-07-10 12:25:00,57.49,57.5,57.44,57.47,18200.0,50.5414,50.5502,50.4974,50.5238,18200.0
2014-07-10 12:30:00,57.47,57.51,57.45,57.51,25500.0,50.5238,50.559,50.5062,50.559,25500.0
2014-07-10 12:35:00,57.51,57.51,57.46,57.5,42000.0,50.559,50.559,50.515,50.5502,42000.0
2014-07-10 12:40:00,57.51,57.56,57.5,57.52,49100.0,50.559,50.6029,50.5502,50.5678,49100.0
2014-07-10 12:45:00,57.52,57.56,57.51,57.53,63000.0,50.5678,50.6029,50.559,50.5766,63000.0
2014-07-10 12:50:00,57.52,57.57,57.48,57.56,59600.0,50.5678,50.6117,50.5326,50.6029,59600.0
2014-07-10 12:55:00,57.55,57.58,57.53,57.58,10400.0,50.5941,50.6205,50.5766,50.6205,10400.0
2014-07-10 13:00:00,57.57,57.6,57.54,57.59,21800.0,50.6117,50.6381,50.5854,50.6293,21800.0
2014-07-10 13:05:00,57.59,57.61,57.56,57.56,24200.0,50.6293,50.6469,50.6029,50.6029,24200.0
2014-07-10 13:10:00,57.55,57.57,57.52,57.55,18000.0,50.5941,50.6117,50.5678,50.5941,18000.0
2014-07-10 13:15:00,57.55,57.6,57.55,57.6,10900.0,50.5941,50.6381,50.5941,50.6381,10900.0
2014-07-10 13:20:00,57.6,57.65,57.59,57.62,20900.0,50.6381,50.6821,50.6293,50.6557,20900.0
2014-07-10 13:25:00,57.62,57.63,57.58,57.62,20100.0,50.6557,50.6645,50.6205,50.6557,20100.0
2014-07-10 13:30:00,57.62,57.63,57.52,57.52,17900.0,50.6557,50.6645,50.5678,50.5678,17900.0
2014-07-10 13:35:00,57.53,57.56,57.49,57.53,26700.0,50.5766,50.6029,50.5414,50.5766,26700.0
2014-07-10 13:40:00,57.53,57.55,57.48,57.51,23400.0,50.5766,50.5941,50.5326,50.559,23400.0
2014-07-10 13:45:00,57.52,57.57,57.52,57.57,22900.0,50.5678,50.6117,50.5678,50.6117,22900.0
2014-07-10 13:50:00,57.56,57.57,57.5,57.5,25500.0,50.6029,50.6117,50.5502,50.5502,25500.0
2014-07-10 13:55:00,57.5,57.53,57.45,57.47,51900.0,50.5502,50.5766,50.5062,50.5238,51900.0
2014-07-10 14:00:00,57.47,57.53,57.45,57.52,16000.0,50.5238,50.5766,50.5062,50.5678,16000.0
2014-07-10 14:05:00,57.53,57.54,57.45,57.5,75500.0,50.5766,50.5854,50.5062,50.5502,75500.0
2014-07-10 14:10:00,57.49,57.5,57.4,57.44,19900.0,50.5414,50.5502,50.4623,50.4974,19900.0
2014-07-10 14:15:00,57.45,57.47,57.39,57.41,13700.0,50.5062,50.5238,50.4535,50.4711,13700.0
2014-07-10 14:20:00,57.41,57.47,57.39,57.45,29200.0,50.4711,50.5238,50.4535,50.5062,29200.0
2014-07-10 14:25:00,57.44,57.53,57.44,57.52,56900.0,50.4974,50.5766,50.4974,50.5678,56900.0
2014-07-10 14:30:00,57.53,57.54,57.44,57.47,40900.0,50.5766,50.5854,50.4974,50.5238,40900.0
2014-07-10 14:35:00,57.47,57.51,57.45,57.47,39000.0,50.5238,50.559,50.5062,50.5238,39000.0
2014-07-10 14:40:00,57.47,57.47,57.37,57.39,19300.0,50.5238,50.5238,50.4359,50.4535,19300.0
2014-07-10 14:45:00,57.39,57.46,57.39,57.45,15500.0,50.4535,50.515,50.4535,50.5062,15500.0
2014-07-10 14:50:00,57.45,57.47,57.43,57.45,31300.0,50.5062,50.5238,50.4887,50.5062,31300.0
2014-07-10 14:55:00,57.44,57.45,57.37,57.38,25200.0,50.4974,50.5062,50.4359,50.4447,25200.0
2014-07-10 15:00:00,57.37,57.4,57.31,57.33,40200.0,50.4359,50.4623,50.3832,50.4007,40200.0
2014-07-10 15:05:00,57.33,57.36,57.3,57.32,33200.0,50.4007,50.4271,50.3744,50.3919,33200.0
2014-07-10 15:10:00,57.32,57.36,57.32,57.34,24900.0,50.3919,50.4271,50.3919,50.4095,24900.0
2014-07-10 15:15:00,57.34,57.36,57.29,57.3,38800.0,50.4095,50.4271,50.3656,50.3744,38800.0
2014-07-10 15:20:00,57.3,57.34,57.28,57.34,26600.0,50.3744,50.4095,50.3568,50.4095,26600.0
2014-07-10 15:25:00,57.34,57.4,57.34,57.39,41400.0,50.4095,50.4623,50.4095,50.4535,41400.0
2014-07-10 15:30:00,57.38,57.4,57.35,57.39,26600.0,50.4447,50.4623,50.4183,50.4535,26600.0
2014-07-10 15:35:00,57.4,57.42,57.39,57.41,20300.0,50.4623,50.4799,50.4535,50.4711,20300.0
2014-07-10 15:40:00,57.42,57.42,57.37,57.41,75400.0,50.4799,50.4799,50.4359,50.4711,75400.0
2014-07-10 15:45:00,57.4,57.4,57.33,57.34,83500.0,50.4623,50.4623,50.4007,50.4095,83500.0
2014-07-10 15:50:00,57.33,57.35,57.32,57.35,72200.0,50.4007,50.4183,50.3919,50.4183,72200.0
2014-07-10 15:55:00,57.35,57.4,57.32,57.35,210000.0,50.4183,50.4623,50.3919,50.4183,210000.0
2014-07-11 09:30:00,57.44,57.44,57.12,57.25,26000.0,50.4974,50.4974,50.2161,50.3304,26000.0
2014-07-11 09:35:00,57.21,57.3,57.16,57.3,21000.0,50.2952,50.3744,50.2513,50.3744,21000.0
2014-07-11 09:40:00,57.27,57.27,57.01,57.05,90000.0,50.348,50.348,50.1194,50.1546,90000.0
2014-07-11 09:45:00,57.04,57.18,57.02,57.18,10300.0,50.1458,50.2689,50.1282,50.2689,10300.0
2014-07-11 09:50:00,57.18,57.23,57.16,57.17,15600.0,50.2689,50.3128,50.2513,50.2601,15600.0
2014-07-11 09:55:00,57.16,57.2,57.12,57.2,26800.0,50.2513,50.2865,50.2161,50.2865,26800.0
2014-07-11 10:00:00,57.19,57.19,57.08,57.08,18000.0,50.2777,50.2777,50.181,50.181,18000.0
2014-07-11 10:05:00,57.07,57.13,57.07,57.13,17200.0,50.1722,50.2249,50.1722,50.2249,17200.0
2014-07-11 10:10:00,57.13,57.14,57.08,57.12,15000.0,50.2249,50.2337,50.181,50.2161,15000.0
2014-07-11 10:15:00,57.12,57.19,57.11,57.17,43500.0,50.2161,50.2777,50.2073,50.2601,43500.0
2014-07-11 10:20:00,57.18,57.18,57.1,57.13,41900.0,50.2689,50.2689,50.1985,50.2249,41900.0
2014-07-11 10:25:00,57.13,57.18,57.11,57.17,67500.0,50.2249,50.2689,50.2073,50.2601,67500.0
2014-07-11 10:30:00,57.17,57.18,57.01,57.01,68200.0,50.2601,50.2689,50.1194,50.1194,68200.0
2014-07-11 10:35:00,57.01,57.02,56.89,56.89,61600.0,50.1194,50.1282,50.0139,50.0139,61600.0
2014-07-11 10:40:00,56.9,56.91,56.84,56.9,18400.0,50.0227,50.0315,49.97,50.0227,18400.0
2014-07-11 10:45:00,56.91,56.96,56.91,56.96,17300.0,50.0315,50.0755,50.0315,50.0755,17300.0
2014-07-11 10:50:00,56.97,57.04,56.97,56.99,166300.0,50.0843,50.1458,50.0843,50.1018,166300.0
2014-07-11 10:55:00,56.97,57.0,56.9,57.0,20400.0,50.0843,50.1106,50.0227,50.1106,20400.0
2014-07-11 11:00:00,57.0,57.01,56.96,56.98,14200.0,50.1106,50.1194,50.0755,50.093,14200.0
2014-07-11 11:05:00,56.97,57.02,56.96,56.96,38100.0,50.0843,50.1282,50.0755,50.0755,38100.0
2014-07-11 11:10:00,56.96,56.97,56.9,56.91,9600.0,50.0755,50.0843,50.0227,50.0315,9600.0
2014-07-11 11:15:00,56.91,56.95,56.9,56.93,12100.0,50.0315,50.0667,50.0227,50.0491,12100.0
2014-07-11 11:20:00,56.9,56.96,56.9,56.95,11300.0,50.0227,50.0755,50.0227,50.0667,11300.0
2014-07-11 11:25:00,56.94,56.95,56.88,56.91,44800.0,50.0579,50.0667,50.0051,50.0315,44800.0
2014-07-11 11:30:00,56.91,57.0,56.91,56.97,24700.0,50.0315,50.1106,50.0315,50.0843,24700.0
2014-07-11 11:35:00,56.98,56.98,56.88,56.88,28200.0,50.093,50.093,50.0051,50.0051,28200.0
2014-07-11 11:40:00,56.88,56.9,56.88,56.88,8300.0,50.0051,50.0227,50.0051,50.0051,8300.0
2014-07-11 11:45:00,56.88,56.92,56.88,56.88,17300.0,50.0051,50.0403,50.0051,50.0051,17300.0
2014-07-11 11:50:00,56.87,56.88,56.85,56.85,13100.0,49.9963,50.0051,49.9788,49.9788,13100.0
2014-07-11 11:55:00,56.84,56.87,56.83,56.84,20000.0,49.97,49.9963,49.9612,49.97,20000.0
2014-07-11 12:00:00,56.84,56.85,56.82,56.84,12500.0,49.97,49.9788,49.9524,49.97,12500.0
2014-07-11 12:05:00,56.84,56.85,56.83,56.85,9300.0,49.97,49.9788,49.9612,49.9788,9300.0
2014-07-11 12:10:00,56.85,56.87,56.84,56.86,217300.0,49.9788,49.9963,49.97,49.9875,217300.0
2014-07-11 12:15:00,56.86,56.89,56.83,56.86,8700.0,49.9875,50.0139,49.9612,49.9875,8700.0
2014-07-11 12:20:00,56.88,56.88,56.86,56.87,7100.0,50.0051,50.0051,49.9875,49.9963,7100.0
2014-07-11 12:25:00,56.87,56.9,56.86,56.89,10900.0,49.9963,50.0227,49.9875,50.0139,10900.0
2014-07-11 12:30:00,56.89,56.92,56.87,56.87,45100.0,50.0139,50.0403,49.9963,49.9963,45100.0
2014-07-11 12:35:00,56.87,56.88,56.86,56.88,15400.0,49.9963,50.0051,49.9875,50.0051,15400.0
2014-07-11 12:40:00,56.87,56.9,56.87,56.9,20000.0,49.9963,50.0227,49.9963,50.0227,20000.0
2014-07-11 12:45:00,56.9,56.92,56.89,56.91,13600.0,50.0227,50.0403,50.0139,50.0315,13600.0
2014-07-11 12:50:00,56.9,56.92,56.9,56.9,14400.0,50.0227,50.0403,50.0227,50.0227,14400.0
2014-07-11 12:55:00,56.9,56.91,56.86,56.91,23700.0,50.0227,50.0315,49.9875,50.0315,23700.0
2014-07-11 13:00:00,56.91,56.93,56.9,56.91,17300.0,50.0315,50.0491,50.0227,50.0315,17300.0
2014-07-11 13:05:00,56.91,56.93,56.87,56.89,22300.0,50.0315,50.0491,49.9963,50.0139,22300.0
2014-07-11 13:10:00,56.89,56.9,56.87,56.89,9000.0,50.0139,50.0227,49.9963,50.0139,9000.0
2014-07-11 13:15:00,56.89,56.91,56.86,56.86,21200.0,50.0139,50.0315,49.9875,49.9875,21200.0
2014-07-11 13:20:00,56.86,56.91,56.86,56.91,14400.0,49.9875,50.0315,49.9875,50.0315,14400.0
2014-07-11 13:25:00,56.91,56.95,56.9,56.91,17900.0,50.0315,50.0667,50.0227,50.0315,17900.0
2014-07-11 13:30:00,56.92,56.92,56.85,56.89,161900.0,50.0403,50.0403,49.9788,50.0139,161900.0
2014-07-11 13:35:00,56.89,56.91,56.88,56.88,9400.0,50.0139,50.0315,50.0051,50.0051,9400.0
2014-07-11 13:40:00,56.88,56.89,56.87,56.88,10400.0,50.0051,50.0139,49.9963,50.0051,10400.0
2014-07-11 13:45:00,56.88,56.92,56.88,56.91,42200.0,50.0051,50.0403,50.0051,50.0315,42200.0
2014-07-11 13:50:00,56.91,56.91,56.9,56.91,14700.0,50.0315,50.0315,50.0227,50.0315,14700.0
2014-07-11 13:55:00,56.92,56.92,56.9,56.9,6400.0,50.0403,50.0403,50.0227,50.0227,6400.0
2014-07-11 14:00:00,56.91,56.96,56.9,56.95,24800.0,50.0315,50.0755,50.0227,50.0667,24800.0
2014-07-11 14:05:00,56.95,56.95,56.91,56.92,26800.0,50.0667,50.0667,50.0315,50.0403,26800.0
2014-07-11 14:10:00,56.92,56.93,56.9,56.91,20600.0,50.0403,50.0491,50.0227,50.0315,20600.0
2014-07-11 14:15:00,56.91,56.91,56.88,56.89,16600.0,50.0315,50.0315,50.0051,50.0139,16600.0
2014-07-11 14:20:00,56.89,56.98,56.89,56.95,35100.0,50.0139,50.093,50.0139,50.0667,35100.0
2014-07-11 14:25:00,56.95,56.98,56.93,56.95,40000.0,50.0667,50.093,50.0491,50.0667,40000.0
2014-07-11 14:30:00,56.95,56.97,56.92,56.92,129300.0,50.0667,50.0843,50.0403,50.0403,129300.0
2014-07-11 14:35:00,56.92,56.92,56.9,56.91,18400.0,50.0403,50.0403,50.0227,50.0315,18400.0
2014-07-11 14:40:00,56.91,56.91,56.88,56.91,23600.0,50.0315,50.0315,50.0051,50.0315,23600.0
2014-07-11 14:45:00,56.9,56.95,56.9,56.93,20500.0,50.0227,50.0667,50.0227,50.0491,20500.0
2014-07-11 14:50:00,56.93,56.93,56.9,56.91,17300.0,50.0491,50.0491,50.0227,50.0315,17300.0
2014-07-11 14:55:00,56.91,56.92,56.89,56.9,15900.0,50.0315,50.0403,50.0139,50.0227,15900.0
2014-07-11 15:00:00,56.91,56.91,56.89,56.9,30500.0,50.0315,50.0315,50.0139,50.0227,30500.0
2014-07-11 15:05:00,56.9,56.93,56.9,56.92,24200.0,50.0227,50.0491,50.0227,50.0403,24200.0
2014-07-11 15:10:00,56.92,56.93,56.91,56.91,27600.0,50.0403,50.0491,50.0315,50.0315,27600.0
2014-07-11 15:15:00,56.91,56.91,56.87,56.88,47200.0,50.0315,50.0315,49.9963,50.0051,47200.0
2014-07-11 15:20:00,56.88,56.9,56.87,56.89,32800.0,50.0051,50.0227,49.9963,50.0139,32800.0
2014-07-11 15:25:00,56.89,56.9,56.88,56.89,74600.0,50.0139,50.0227,50.0051,50.0139,74600.0
2014-07-11 15:30:00,56.88,56.89,56.86,56.87,64100.0,50.0051,50.0139,49.9875,49.9963,64100.0
2014-07-11 15:35:00,56.86,56.87,56.85,56.86,60000.0,49.9875,49.9963,49.9788,49.9875,60000.0
2014-07-11 15:40:00,56.86,56.86,56.84,56.86,44000.0,49.9875,49.9875,49.97,49.9875,44000.0
2014-07-11 15:45:00,56.86,56.91,56.85,56.85,105300.0,49.9875,50.0315,49.9788,49.9788,105300.0
2014-07-11 15:50:00,56.86,56.9,56.79,56.79,197000.0,49.9875,50.0227,49.926,49.926,197000.0
2014-07-11 15:55:00,56.8,56.82,56.72,56.78,268900.0,49.9348,49.9524,49.8645,49.9172,268900.0
2014-07-14 09:30:00,56.96,57.03,56.84,56.94,75100.0,50.0755,50.137,49.97,50.0579,75100.0
2014-07-14 09:35:00,56.92,56.94,56.79,56.88,44700.0,50.0403,50.0579,49.926,50.0051,44700.0
2014-07-14 09:40:00,56.88,56.93,56.8,56.87,13500.0,50.0051,50.0491,49.9348,49.9963,13500.0
2014-07-14 09:45:00,56.85,56.96,56.85,56.88,16500.0,49.9788,50.0755,49.9788,50.0051,16500.0
2014-07-14 09:50:00,56.89,56.96,56.88,56.92,7800.0,50.0139,50.0755,50.0051,50.0403,7800.0
2014-07-14 09:55:00,56.92,56.95,56.84,56.88,13500.0,50.0403,50.0667,49.97,50.0051,13500.0
2014-07-14 10:00:00,56.88,56.94,56.88,56.9,24400.0,50.0051,50.0579,50.0051,50.0227,24400.0
2014-07-14 10:05:00,56.9,56.92,56.84,56.85,13500.0,50.0227,50.0403,49.97,49.9788,13500.0
2014-07-14 10:10:00,56.85,56.91,56.85,56.9,23300.0,49.9788,50.0315,49.9788,50.0227,23300.0
2014-07-14 10:15:00,56.9,56.94,56.9,56.93,29300.0,50.0227,50.0579,50.0227,50.0491,29300.0
2014-07-14 10:20:00,56.93,56.97,56.92,56.95,17000.0,50.0491,50.0843,50.0403,50.0667,17000.0
2014-07-14 10:25:00,56.95,56.96,56.9,56.92,15400.0,50.0667,50.0755,50.0227,50.0403,15400.0
2014-07-14 10:30:00,56.92,56.97,56.92,56.95,34600.0,50.0403,50.0843,50.0403,50.0667,34600.0
2014-07-14 10:35:00,56.95,56.95,56.89,56.89,34300.0,50.0667,50.0667,50.0139,50.0139,34300.0
2014-07-14 10:40:00,56.89,56.91,56.85,56.85,29800.0,50.0139,50.0315,49.9788,49.9788,29800.0
2014-07-14 10:45:00,56.84,56.91,56.83,56.89,22700.0,49.97,50.0315,49.9612,50.0139,22700.0
2014-07-14 10:50:00,56.9,56.92,56.87,56.88,27700.0,50.0227,50.0403,49.9963,50.0051,27700.0
2014-07-14 10:55:00,56.88,56.89,56.84,56.84,16900.0,50.0051,50.0139,49.97,49.97,16900.0
2014-07-14 11:00:00,56.84,56.88,56.82,56.88,15800.0,49.97,50.0051,49.9524,50.0051,15800.0
2014-07-14 11:05:00,56.88,56.89,56.84,56.86,17700.0,50.0051,50.0139,49.97,49.9875,17700.0
2014-07-14 11:10:00,56.87,56.87,56.83,56.86,14900.0,49.9963,49.9963,49.9612,49.9875,14900.0
2014-07-14 11:15:00,56.85,56.86,56.79,56.81,268200.0,49.9788,49.9875,49.926,49.9436,268200.0
2014-07-14 11:20:00,56.81,56.86,56.81,56.83,18500.0,49.9436,49.9875,49.9436,49.9612,18500.0
2014-07-14 11:25:00,56.83,56.84,56.81,56.83,20600.0,49.9612,49.97,49.9436,49.9612,20600.0
2014-07-14 11:30:00,56.83,56.84,56.81,56.81,17500.0,49.9612,49.97,49.9436,49.9436,17500.0
2014-07-14 11:35:00,56.82,56.83,56.79,56.82,14800.0,49.9524,49.9612,49.926,49.9524,14800.0
2014-07-14 11:40:00,56.82,56.86,56.82,56.85,15000.0,49.9524,49.9875,49.9524,49.9788,15000.0
2014-07-14 11:45:00,56.85,56.86,56.8,56.81,24500.0,49.9788,49.9875,49.9348,49.9436,24500.0
2014-07-14 11:50:00,56.82,56.86,56.81,56.83,55900.0,49.9524,49.9875,49.9436,49.9612,55900.0
2014-07-14 11:55:00,56.83,56.88,56.81,56.85,16300.0,49.9612,50.0051,49.9436,49.9788,16300.0
2014-07-14 12:00:00,56.84,56.86,56.83,56.85,17100.0,49.97,49.9875,49.9612,49.9788,17100.0
2014-07-14 12:05:00,56.85,56.85,56.8,56.82,84000.0,49.9788,49.9788,49.9348,49.9524,84000.0
2014-07-14 12:10:00,56.82,56.83,56.8,56.81,12200.0,49.9524,49.9612,49.9348,49.9436,12200.0
2014-07-14 12:15:00,56.81,56.82,56.8,56.81,13400.0,49.9436,49.9524,49.9348,49.9436,13400.0
2014-07-14 12:20:00,56.8,56.82,56.79,56.8,21700.0,49.9348,49.9524,49.926,49.9348,21700.0
2014-07-14 12:25:00,56.81,56.83,56.8,56.83,14500.0,49.9436,49.9612,49.9348,49.9612,14500.0
2014-07-14 12:30:00,56.82,56.85,56.79,56.8,19800.0,49.9524,49.9788,49.926,49.9348,19800.0
2014-07-14 12:35:00,56.8,56.81,56.77,56.81,15900.0,49.9348,49.9436,49.9084,49.9436,15900.0
2014-07-14 12:40:00,56.81,56.82,56.79,56.8,12100.0,49.9436,49.9524,49.926,49.9348,12100.0
2014-07-14 12:45:00,56.8,56.81,56.8,56.8,14500.0,49.9348,49.9436,49.9348,49.9348,14500.0
2014-07-14 12:50:00,56.8,56.81,56.73,56.73,171900.0,49.9348,49.9436,49.8733,49.8733,171900.0
2014-07-14 12:55:00,56.75,56.79,56.75,56.79,10100.0,49.8908,49.926,49.8908,49.926,10100.0
2014-07-14 13:00:00,56.79,56.8,56.74,56.76,14700.0,49.926,49.9348,49.8821,49.8996,14700.0
2014-07-14 13:05:00,56.77,56.86,56.75,56.85,39800.0,49.9084,49.9875,49.8908,49.9788,39800.0
2014-07-14 13:10:00,56.85,56.85,56.79,56.8,14600.0,49.9788,49.9788,49.926,49.9348,14600.0
2014-07-14 13:15:00,56.81,56.83,56.8,56.8,18800.0,49.9436,49.9612,49.9348,49.9348,18800.0
2014-07-14 13:20:00,56.8,56.82,56.79,56.8,17600.0,49.9348,49.9524,49.926,49.9348,17600.0
2014-07-14 13:25:00,56.81,56.81,56.77,56.79,20700.0,49.9436,49.9436,49.9084,49.926,20700.0
2014-07-14 13:30:00,56.79,56.82,56.78,56.8,14500.0,49.926,49.9524,49.9172,49.9348,14500.0
2014-07-14 13:35:00,56.79,56.81,56.78,56.79,16700.0,49.926,49.9436,49.9172,49.926,16700.0
2014-07-14 13:40:00,56.78,56.82,56.78,56.8,21500.0,49.9172,49.9524,49.9172,49.9348,21500.0
2014-07-14 13:45:00,56.79,56.8,56.77,56.79,10700.0,49.926,49.9348,49.9084,49.926,10700.0
2014-07-14 13:50:00,56.79,56.8,56.78,56.79,16900.0,49.926,49.9348,49.9172,49.926,16900.0
2014-07-14 13:55:00,56.79,56.81,56.78,56.8,20500.0,49.926,49.9436,49.9172,49.9348,20500.0
2014-07-14 14:00:00,56.8,56.81,56.79,56.8,17800.0,49.9348,49.9436,49.926,49.9348,17800.0
2014-07-14 14:05:00,56.8,56.82,56.77,56.77,20900.0,49.9348,49.9524,49.9084,49.9084,20900.0
2014-07-14 14:10:00,56.78,56.79,56.78,56.78,8500.0,49.9172,49.926,49.9172,49.9172,8500.0
2014-07-14 14:15:00,56.79,56.8,56.77,56.8,16300.0,49.926,49.9348,49.9084,49.9348,16300.0
2014-07-14 14:20:00,56.79,56.8,56.76,56.8,10400.0,49.926,49.9348,49.8996,49.9348,10400.0
2014-07-14 14:25:00,56.79,56.8,56.73,56.73,25400.0,49.926,49.9348,49.8733,49.8733,25400.0
2014-07-14 14:30:00,56.72,56.77,56.72,56.76,21800.0,49.8645,49.9084,49.8645,49.8996,21800.0
2014-07-14 14:35:00,56.76,56.78,56.74,56.75,21800.0,49.8996,49.9172,49.8821,49.8908,21800.0
2014-07-14 14:40:00,56.75,56.76,56.73,56.75,45400.0,49.8908,49.8996,49.8733,49.8908,45400.0
2014-07-14 14:45:00,56.75,56.76,56.75,56.75,23600.0,49.8908,49.8996,49.8908,49.8908,23600.0
2014-07-14 14:50:00,56.75,56.76,56.75,56.75,18600.0,49.8908,49.8996,49.8908,49.8908,18600.0
2014-07-14 14:55:00,56.75,56.76,56.72,56.72,34300.0,49.8908,49.8996,49.8645,49.8645,34300.0
2014-07-14 15:00:00,56.72,56.75,56.72,56.73,27000.0,49.8645,49.8908,49.8645,49.8733,27000.0
2014-07-14 15:05:00,56.73,56.73,56.69,56.71,38900.0,49.8733,49.8733,49.8381,49.8557,38900.0
2014-07-14 15:10:00,56.72,56.74,56.7,56.7,49200.0,49.8645,49.8821,49.8469,49.8469,49200.0
2014-07-14 15:15:00,56.69,56.71,56.65,56.65,30900.0,49.8381,49.8557,49.8029,49.8029,30900.0
2014-07-14 15:20:00,56.65,56.72,56.65,56.7,20500.0,49.8029,49.8645,49.8029,49.8469,20500.0
2014-07-14 15:25:00,56.7,56.71,56.68,56.69,29600.0,49.8469,49.8557,49.8293,49.8381,29600.0
2014-07-14 15:30:00,56.7,56.7,56.67,56.7,43800.0,49.8469,49.8469,49.8205,49.8469,43800.0
2014-07-14 15:35:00,56.7,56.71,56.67,56.69,44500.0,49.8469,49.8557,49.8205,49.8381,44500.0
2014-07-14 15:40:00,56.69,56.69,56.66,56.67,38600.0,49.8381,49.8381,49.8117,49.8205,38600.0
2014-07-14 15:45:00,56.68,56.71,56.68,56.69,71000.0,49.8293,49.8557,49.8293,49.8381,71000.0
2014-07-14 15:50:00,56.69,56.71,56.64,56.64,113300.0,49.8381,49.8557,49.7941,49.7941,113300.0
2014-07-14 15:55:00,56.64,56.66,56.62,56.65,210800.0,49.7941,49.8117,49.7766,49.8029,210800.0
2014-07-15 09:30:00,56.37,56.82,56.34,56.67,101000.0,49.5568,49.9524,49.5304,49.8205,101000.0
2014-07-15 09:35:00,56.69,56.84,56.67,56.76,36500.0,49.8381,49.97,49.8205,49.8996,36500.0
2014-07-15 09:40:00,56.77,56.79,56.72,56.75,26200.0,49.9084,49.926,49.8645,49.8908,26200.0
2014-07-15 09:45:00,56.75,56.78,56.71,56.75,32600.0,49.8908,49.9172,49.8557,49.8908,32600.0
2014-07-15 09:50:00,56.74,56.75,56.64,56.69,71200.0,49.8821,49.8908,49.7941,49.8381,71200.0
2014-07-15 09:55:00,56.69,56.7,56.64,56.7,31000.0,49.8381,49.8469,49.7941,49.8469,31000.0
2014-07-15 10:00:00,56.7,56.7,56.61,56.63,51500.0,49.8469,49.8469,49.7678,49.7853,51500.0
2014-07-15 10:05:00,56.63,56.66,56.57,56.62,41000.0,49.7853,49.8117,49.7326,49.7766,41000.0
2014-07-15 10:10:00,56.61,56.62,56.43,56.43,37400.0,49.7678,49.7766,49.6095,49.6095,37400.0
2014-07-15 10:15:00,56.43,56.5,56.41,56.44,41300.0,49.6095,49.6711,49.5919,49.6183,41300.0
2014-07-15 10:20:00,56.44,56.46,56.39,56.41,539900.0,49.6183,49.6359,49.5744,49.5919,539900.0
2014-07-15 10:25:00,56.41,56.44,56.34,56.39,141500.0,49.5919,49.6183,49.5304,49.5744,141500.0
2014-07-15 10:30:00,56.39,56.44,56.37,56.38,71300.0,49.5744,49.6183,49.5568,49.5656,71300.0
2014-07-15 10:35:00,56.39,56.56,56.39,56.49,75500.0,49.5744,49.7238,49.5744,49.6623,75500.0
2014-07-15 10:40:00,56.49,56.49,56.41,56.46,39500.0,49.6623,49.6623,49.5919,49.6359,39500.0
2014-07-15 10:45:00,56.45,56.47,56.35,56.36,33600.0,49.6271,49.6447,49.5392,49.548,33600.0
2014-07-15 10:50:00,56.36,56.48,56.36,56.48,25200.0,49.548,49.6535,49.548,49.6535,25200.0
2014-07-15 10:55:00,56.47,56.55,56.47,56.52,16300.0,49.6447,49.715,49.6447,49.6886,16300.0
2014-07-15 11:00:00,56.52,56.56,56.46,56.47,24600.0,49.6886,49.7238,49.6359,49.6447,24600.0
2014-07-15 11:05:00,56.46,56.52,56.44,56.47,26400.0,49.6359,49.6886,49.6183,49.6447,26400.0
2014-07-15 11:10:00,56.47,56.48,56.42,56.42,55300.0,49.6447,49.6535,49.6007,49.6007,55300.0
2014-07-15 11:15:00,56.43,56.46,56.42,56.44,18500.0,49.6095,49.6359,49.6007,49.6183,18500.0
2014-07-15 11:20:00,56.43,56.44,56.41,56.43,22700.0,49.6095,49.6183,49.5919,49.6095,22700.0
2014-07-15 11:25:00,56.42,56.44,56.39,56.39,22600.0,49.6007,49.6183,49.5744,49.5744,22600.0
2014-07-15 11:30:00,56.39,56.41,56.37,56.38,18300.0,49.5744,49.5919,49.5568,49.5656,18300.0
2014-07-15 11:35:00,56.39,56.41,56.36,56.41,15300.0,49.5744,49.5919,49.548,49.5919,15300.0
2014-07-15 11:40:00,56.43,56.44,56.41,56.41,22000.0,49.6095,49.6183,49.5919,49.5919,22000.0
2014-07-15 11:45:00,56.41,56.43,56.35,56.41,91100.0,49.5919,49.6095,49.5392,49.5919,91100.0
2014-07-15 11:50:00,56.42,56.46,56.41,56.42,50700.0,49.6007,49.6359,49.5919,49.6007,50700.0
2014-07-15 11:55:00,56.41,56.42,56.38,56.38,13100.0,49.5919,49.6007,49.5656,49.5656,13100.0
2014-07-15 12:00:00,56.37,56.41,56.34,56.36,16400.0,49.5568,49.5919,49.5304,49.548,16400.0
2014-07-15 12:05:00,56.37,56.4,56.33,56.36,17500.0,49.5568,49.5831,49.5216,49.548,17500.0
2014-07-15 12:10:00,56.36,56.39,56.34,56.35,6100.0,49.548,49.5744,49.5304,49.5392,6100.0
2014-07-15 12:15:00,56.35,56.44,56.33,56.41,13000.0,49.5392,49.6183,49.5216,49.5919,13000.0
2014-07-15 12:20:00,56.41,56.43,56.38,56.38,15300.0,49.5919,49.6095,49.5656,49.5656,15300.0
2014-07-15 12:25:00,56.38,56.44,56.38,56.42,31300.0,49.5656,49.6183,49.5656,49.6007,31300.0
2014-07-15 12:30:00,56.41,56.44,56.37,56.39,35300.0,49.5919,49.6183,49.5568,49.5744,35300.0
2014-07-15 12:35:00,56.39,56.39,56.36,56.39,21300.0,49.5744,49.5744,49.548,49.5744,21300.0
2014-07-15 12:40:00,56.39,56.42,56.39,56.41,63700.0,49.5744,49.6007,49.5744,49.5919,63700.0
2014-07-15 12:45:00,56.41,56.41,56.39,56.41,10000.0,49.5919,49.5919,49.5744,49.5919,10000.0
2014-07-15 12:50:00,56.41,56.41,56.33,56.36,19000.0,49.5919,49.5919,49.5216,49.548,19000.0
2014-07-15 12:55:00,56.35,56.35,56.28,56.3,33500.0,49.5392,49.5392,49.4776,49.4952,33500.0
2014-07-15 13:00:00,56.31,56.35,56.27,56.31,15400.0,49.504,49.5392,49.4689,49.504,15400.0
2014-07-15 13:05:00,56.31,56.38,56.28,56.36,10400.0,49.504,49.5656,49.4776,49.548,10400.0
2014-07-15 13:10:00,56.36,56.42,56.34,56.4,28800.0,49.548,49.6007,49.5304,49.5831,28800.0
2014-07-15 13:15:00,56.4,56.41,56.37,56.39,90800.0,49.5831,49.5919,49.5568,49.5744,90800.0
2014-07-15 13:20:00,56.39,56.4,56.36,56.4,18100.0,49.5744,49.5831,49.548,49.5831,18100.0
2014-07-15 13:25:00,56.38,56.41,56.37,56.39,19600.0,49.5656,49.5919,49.5568,49.5744,19600.0
2014-07-15 13:30:00,56.39,56.4,56.37,56.37,24900.0,49.5744,49.5831,49.5568,49.5568,24900.0
2014-07-15 13:35:00,56.38,56.4,56.36,56.37,22000.0,49.5656,49.5831,49.548,49.5568,22000.0
2014-07-15 13:40:00,56.38,56.4,56.36,56.39,11200.0,49.5656,49.5831,49.548,49.5744,11200.0
2014-07-15 13:45:00,56.39,56.4,56.37,56.39,24200.0,49.5744,49.5831,49.5568,49.5744,24200.0
2014-07-15 13:50:00,56.39,56.39,56.33,56.33,29600.0,49.5744,49.5744,49.5216,49.5216,29600.0
2014-07-15 13:55:00,56.33,56.36,56.33,56.34,20400.0,49.5216,49.548,49.5216,49.5304,20400.0
2014-07-15 14:00:00,56.35,56.35,56.28,56.31,41900.0,49.5392,49.5392,49.4776,49.504,41900.0
2014-07-15 14:05:00,56.31,56.33,56.28,56.29,80200.0,49.504,49.5216,49.4776,49.4864,80200.0
2014-07-15 14:10:00,56.29,56.37,56.25,56.32,589900.0,49.4864,49.5568,49.4513,49.5128,589900.0
2014-07-15 14:15:00,56.32,56.33,56.29,56.31,41800.0,49.5128,49.5216,49.4864,49.504,41800.0
2014-07-15 14:20:00,56.31,56.33,56.3,56.3,52800.0,49.504,49.5216,49.4952,49.4952,52800.0
2014-07-15 14:25:00,56.3,56.36,56.3,56.36,72200.0,49.4952,49.548,49.4952,49.548,72200.0
2014-07-15 14:30:00,56.36,56.36,56.3,56.3,19300.0,49.548,49.548,49.4952,49.4952,19300.0
2014-07-15 14:35:00,56.31,56.33,56.27,56.28,31500.0,49.504,49.5216,49.4689,49.4776,31500.0
2014-07-15 14:40:00,56.28,56.31,56.27,56.27,16700.0,49.4776,49.504,49.4689,49.4689,16700.0
2014-07-15 14:45:00,56.28,56.3,56.25,56.27,35600.0,49.4776,49.4952,49.4513,49.4689,35600.0
2014-07-15 14:50:00,56.27,56.29,56.25,56.27,45300.0,49.4689,49.4864,49.4513,49.4689,45300.0
2014-07-15 14:55:00,56.27,56.27,56.25,56.25,20200.0,49.4689,49.4689,49.4513,49.4513,20200.0
2014-07-15 15:00:00,56.25,56.26,56.2,56.21,44500.0,49.4513,49.4601,49.4073,49.4161,44500.0
2014-07-15 15:05:00,56.2,56.25,56.2,56.23,63400.0,49.4073,49.4513,49.4073,49.4337,63400.0
2014-07-15 15:10:00,56.22,56.23,56.2,56.21,97500.0,49.4249,49.4337,49.4073,49.4161,97500.0
2014-07-15 15:15:00,56.2,56.2,56.16,56.17,48600.0,49.4073,49.4073,49.3722,49.3809,48600.0
2014-07-15 15:20:00,56.17,56.18,56.14,56.16,64100.0,49.3809,49.3897,49.3546,49.3722,64100.0
2014-07-15 15:25:00,56.16,56.16,56.11,56.11,76800.0,49.3722,49.3722,49.3282,49.3282,76800.0
2014-07-15 15:30:00,56.12,56.12,56.05,56.05,91400.0,49.337,49.337,49.2754,49.2754,91400.0
2014-07-15 15:35:00,56.06,56.08,56.04,56.05,191500.0,49.2842,49.3018,49.2667,49.2754,191500.0
2014-07-15 15:40:00,56.05,56.05,55.99,56.01,156800.0,49.2754,49.2754,49.2227,49.2403,156800.0
2014-07-15 15:45:00,56.01,56.03,55.98,55.98,163200.0,49.2403,49.2579,49.2139,49.2139,163200.0
2014-07-15 15:50:00,55.98,56.0,55.98,55.98,169500.0,49.2139,49.2315,49.2139,49.2139,169500.0
2014-07-15 15:55:00,55.99,55.99,55.93,55.95,345500.0,49.2227,49.2227,49.17,49.1875,345500.0
2014-07-16 09:30:00,56.06,56.18,55.76,55.9,80700.0,49.2842,49.3897,49.0205,49.1436,80700.0
2014-07-16 09:35:00,55.89,55.96,55.67,55.86,231500.0,49.1348,49.1963,48.9414,49.1084,231500.0
2014-07-16 09:40:00,55.87,55.9,55.65,55.79,27600.0,49.1172,49.1436,48.9238,49.0469,27600.0
2014-07-16 09:45:00,55.79,55.95,55.79,55.89,32700.0,49.0469,49.1875,49.0469,49.1348,32700.0
2014-07-16 09:50:00,55.88,55.93,55.65,55.67,67700.0,49.126,49.17,48.9238,48.9414,67700.0
2014-07-16 09:55:00,55.68,55.71,55.64,55.64,37100.0,48.9502,48.9765,48.915,48.915,37100.0
2014-07-16 10:00:00,55.65,55.77,55.61,55.71,52400.0,48.9238,49.0293,48.8886,48.9765,52400.0
2014-07-16 10:05:00,55.7,55.76,55.69,55.74,43600.0,48.9678,49.0205,48.959,49.0029,43600.0
2014-07-16 10:10:00,55.73,55.74,55.67,55.73,18700.0,48.9941,49.0029,48.9414,48.9941,18700.0
2014-07-16 10:15:00,55.73,55.73,55.54,55.54,86200.0,48.9941,48.9941,48.8271,48.8271,86200.0
2014-07-16 10:20:00,55.55,55.65,55.52,55.65,27300.0,48.8359,48.9238,48.8095,48.9238,27300.0
2014-07-16 10:25:00,55.65,55.68,55.62,55.65,20800.0,48.9238,48.9502,48.8974,48.9238,20800.0
2014-07-16 10:30:00,55.65,55.8,55.65,55.78,27800.0,48.9238,49.0557,48.9238,49.0381,27800.0
2014-07-16 10:35:00,55.79,55.8,55.73,55.73,60400.0,49.0469,49.0557,48.9941,48.9941,60400.0
2014-07-16 10:40:00,55.74,55.79,55.74,55.78,31400.0,49.0029,49.0469,49.0029,49.0381,31400.0
2014-07-16 10:45:00,55.77,55.8,55.74,55.75,57200.0,49.0293,49.0557,49.0029,49.0117,57200.0
2014-07-16 10:50:00,55.75,55.76,55.69,55.69,48500.0,49.0117,49.0205,48.959,48.959,48500.0
2014-07-16 10:55:00,55.68,55.71,55.59,55.59,39300.0,48.9502,48.9765,48.871,48.871,39300.0
2014-07-16 11:00:00,55.6,55.66,55.59,55.66,36800.0,48.8798,48.9326,48.871,48.9326,36800.0
2014-07-16 11:05:00,55.65,55.66,55.62,55.62,55200.0,48.9238,48.9326,48.8974,48.8974,55200.0
2014-07-16 11:10:00,55.61,55.65,55.61,55.62,47800.0,48.8886,48.9238,48.8886,48.8974,47800.0
2014-07-16 11:15:00,55.63,55.64,55.55,55.55,52800.0,48.9062,48.915,48.8359,48.8359,52800.0
2014-07-16 11:20:00,55.55,55.57,55.52,55.56,47800.0,48.8359,48.8535,48.8095,48.8447,47800.0
2014-07-16 11:25:00,55.56,55.61,55.56,55.58,71700.0,48.8447,48.8886,48.8447,48.8623,71700.0
2014-07-16 11:30:00,55.58,55.59,55.53,55.54,46400.0,48.8623,48.871,48.8183,48.8271,46400.0
2014-07-16 11:35:00,55.53,55.53,55.42,55.43,57700.0,48.8183,48.8183,48.7216,48.7304,57700.0
2014-07-16 11:40:00,55.42,55.43,55.38,55.41,53500.0,48.7216,48.7304,48.6864,48.7128,53500.0
2014-07-16 11:45:00,55.41,55.48,55.4,55.44,33300.0,48.7128,48.7743,48.704,48.7392,33300.0
2014-07-16 11:50:00,55.45,55.46,55.39,55.4,79800.0,48.748,48.7568,48.6952,48.704,79800.0
2014-07-16 11:55:00,55.4,55.43,55.39,55.42,49000.0,48.704,48.7304,48.6952,48.7216,49000.0
2014-07-16 12:00:00,55.42,55.45,55.42,55.45,33400.0,48.7216,48.748,48.7216,48.748,33400.0
2014-07-16 12:05:00,55.44,55.51,55.44,55.49,45700.0,48.7392,48.8007,48.7392,48.7831,45700.0
2014-07-16 12:10:00,55.49,55.55,55.49,55.55,44300.0,48.7831,48.8359,48.7831,48.8359,44300.0
2014-07-16 12:15:00,55.55,55.57,55.44,55.45,92900.0,48.8359,48.8535,48.7392,48.748,92900.0
2014-07-16 12:20:00,55.44,55.51,55.44,55.48,43800.0,48.7392,48.8007,48.7392,48.7743,43800.0
2014-07-16 12:25:00,55.48,55.5,55.46,55.46,31400.0,48.7743,48.7919,48.7568,48.7568,31400.0
2014-07-16 12:30:00,55.46,55.49,55.46,55.48,42300.0,48.7568,48.7831,48.7568,48.7743,42300.0
2014-07-16 12:35:00,55.48,55.49,55.42,55.42,40800.0,48.7743,48.7831,48.7216,48.7216,40800.0
2014-07-16 12:40:00,55.42,55.42,55.4,55.41,27600.0,48.7216,48.7216,48.704,48.7128,27600.0
2014-07-16 12:45:00,55.41,55.43,55.39,55.41,42200.0,48.7128,48.7304,48.6952,48.7128,42200.0
2014-07-16 12:50:00,55.41,55.43,55.4,55.4,28000.0,48.7128,48.7304,48.704,48.704,28000.0
2014-07-16 12:55:00,55.41,55.43,55.39,55.41,100500.0,48.7128,48.7304,48.6952,48.7128,100500.0
2014-07-16 13:00:00,55.41,55.42,55.36,55.39,72800.0,48.7128,48.7216,48.6688,48.6952,72800.0
2014-07-16 13:05:00,55.39,55.39,55.31,55.33,53800.0,48.6952,48.6952,48.6249,48.6425,53800.0
2014-07-16 13:10:00,55.32,55.37,55.3,55.37,29100.0,48.6337,48.6776,48.6161,48.6776,29100.0
2014-07-16 13:15:00,55.37,55.37,55.3,55.31,67700.0,48.6776,48.6776,48.6161,48.6249,67700.0
2014-07-16 13:20:00,55.3,55.3,55.26,55.3,54400.0,48.6161,48.6161,48.5809,48.6161,54400.0
2014-07-16 13:25:00,55.29,55.31,55.28,55.3,30800.0,48.6073,48.6249,48.5985,48.6161,30800.0
2014-07-16 13:30:00,55.3,55.31,55.26,55.3,71800.0,48.6161,48.6249,48.5809,48.6161,71800.0
2014-07-16 13:35:00,55.3,55.31,55.26,55.27,90300.0,48.6161,48.6249,48.5809,48.5897,90300.0
2014-07-16 13:40:00,55.27,55.28,55.25,55.25,90500.0,48.5897,48.5985,48.5721,48.5721,90500.0
2014-07-16 13:45:00,55.26,55.41,55.25,55.35,345000.0,48.5809,48.7128,48.5721,48.6601,345000.0
2014-07-16 13:50:00,55.34,55.4,55.33,55.35,129300.0,48.6513,48.704,48.6425,48.6601,129300.0
2014-07-16 13:55:00,55.35,55.35,55.21,55.23,118700.0,48.6601,48.6601,48.537,48.5546,118700.0
2014-07-16 14:00:00,55.24,55.28,55.0,55.25,3457400.0,48.5634,48.5985,48.3524,48.5721,3457400.0
2014-07-16 14:05:00,55.25,55.33,55.23,55.29,165900.0,48.5721,48.6425,48.5546,48.6073,165900.0
2014-07-16 14:10:00,55.29,55.41,55.29,55.35,138500.0,48.6073,48.7128,48.6073,48.6601,138500.0
2014-07-16 14:15:00,55.34,55.35,55.13,55.17,135100.0,48.6513,48.6601,48.4666,48.5018,135100.0
2014-07-16 14:20:00,55.17,55.25,55.16,55.25,45600.0,48.5018,48.5721,48.493,48.5721,45600.0
2014-07-16 14:25:00,55.24,55.26,55.21,55.25,52400.0,48.5634,48.5809,48.537,48.5721,52400.0
2014-07-16 14:30:00,55.25,55.27,55.24,55.25,190300.0,48.5721,48.5897,48.5634,48.5721,190300.0
2014-07-16 14:35:00,55.26,55.3,55.24,55.29,138800.0,48.5809,48.6161,48.5634,48.6073,138800.0
2014-07-16 14:40:00,55.29,55.57,55.29,55.56,361800.0,48.6073,48.8535,48.6073,48.8447,361800.0
2014-07-16 14:45:00,55.56,55.62,55.51,55.62,169100.0,48.8447,48.8974,48.8007,48.8974,169100.0
2014-07-16 14:50:00,55.6,55.61,55.53,55.55,111800.0,48.8798,48.8886,48.8183,48.8359,111800.0
2014-07-16 14:55:00,55.55,55.61,55.55,55.57,47400.0,48.8359,48.8886,48.8359,48.8535,47400.0
2014-07-16 15:00:00,55.57,55.61,55.52,55.53,63900.0,48.8535,48.8886,48.8095,48.8183,63900.0
2014-07-16 15:05:00,55.53,55.56,55.53,55.55,41600.0,48.8183,48.8447,48.8183,48.8359,41600.0
2014-07-16 15:10:00,55.55,55.56,55.45,55.46,88200.0,48.8359,48.8447,48.748,48.7568,88200.0
2014-07-16 15:15:00,55.46,55.46,55.38,55.41,109300.0,48.7568,48.7568,48.6864,48.7128,109300.0
2014-07-16 15:20:00,55.41,55.56,55.41,55.55,68000.0,48.7128,48.8447,48.7128,48.8359,68000.0
2014-07-16 15:25:00,55.55,55.61,55.53,55.53,65400.0,48.8359,48.8886,48.8183,48.8183,65400.0
2014-07-16 15:30:00,55.52,55.52,55.45,55.47,105900.0,48.8095,48.8095,48.748,48.7656,105900.0
2014-07-16 15:35:00,55.47,55.51,55.47,55.5,75300.0,48.7656,48.8007,48.7656,48.7919,75300.0
2014-07-16 15:40:00,55.5,55.56,55.5,55.55,108300.0,48.7919,48.8447,48.7919,48.8359,108300.0
2014-07-16 15:45:00,55.55,55.56,55.49,55.5,174200.0,48.8359,48.8447,48.7831,48.7919,174200.0
2014-07-16 15:50:00,55.51,55.58,55.5,55.55,288600.0,48.8007,48.8623,48.7919,48.8359,288600.0
2014-07-16 15:55:00,55.55,55.58,55.49,55.57,343200.0,48.8359,48.8623,48.7831,48.8535,343200.0
2014-07-17 09:30:00,55.31,55.4,55.14,55.14,64900.0,48.6249,48.704,48.4754,48.4754,64900.0
2014-07-17 09:35:00,55.18,55.31,55.14,55.23,47900.0,48.5106,48.6249,48.4754,48.5546,47900.0
2014-07-17 09:40:00,55.27,55.27,55.14,55.14,64300.0,48.5897,48.5897,48.4754,48.4754,64300.0
2014-07-17 09:45:00,55.13,55.16,55.01,55.07,73800.0,48.4666,48.493,48.3611,48.4139,73800.0
2014-07-17 09:50:00,55.07,55.07,54.93,54.98,107500.0,48.4139,48.4139,48.2908,48.3348,107500.0
2014-07-17 09:55:00,54.98,55.03,54.94,54.99,79800.0,48.3348,48.3787,48.2996,48.3436,79800.0
2014-07-17 10:00:00,55.01,55.12,54.97,54.97,68700.0,48.3611,48.4579,48.326,48.326,68700.0
2014-07-17 10:05:00,54.99,54.99,54.84,54.89,64700.0,48.3436,48.3436,48.2117,48.2557,64700.0
2014-07-17 10:10:00,54.89,54.9,54.86,54.86,33300.0,48.2557,48.2644,48.2293,48.2293,33300.0
2014-07-17 10:15:00,54.86,54.91,54.81,54.9,69300.0,48.2293,48.2732,48.1853,48.2644,69300.0
2014-07-17 10:20:00,54.9,54.91,54.85,54.85,37900.0,48.2644,48.2732,48.2205,48.2205,37900.0
2014-07-17 10:25:00,54.85,54.9,54.82,54.84,102100.0,48.2205,48.2644,48.1941,48.2117,102100.0
2014-07-17 10:30:00,54.84,54.87,54.81,54.85,42600.0,48.2117,48.2381,48.1853,48.2205,42600.0
2014-07-17 10:35:00,54.85,54.87,54.8,54.81,73200.0,48.2205,48.2381,48.1765,48.1853,73200.0
2014-07-17 10:40:00,54.81,54.85,54.8,54.83,34300.0,48.1853,48.2205,48.1765,48.2029,34300.0
2014-07-17 10:45:00,54.83,54.89,54.83,54.87,38900.0,48.2029,48.2557,48.2029,48.2381,38900.0
2014-07-17 10:50:00,54.86,54.89,54.81,54.84,97900.0,48.2293,48.2557,48.1853,48.2117,97900.0
2014-07-17 10:55:00,54.83,54.92,54.83,54.9,80800.0,48.2029,48.282,48.2029,48.2644,80800.0
2014-07-17 11:00:00,54.9,54.95,54.9,54.92,25900.0,48.2644,48.3084,48.2644,48.282,25900.0
2014-07-17 11:05:00,54.94,54.95,54.86,54.89,91900.0,48.2996,48.3084,48.2293,48.2557,91900.0
2014-07-17 11:10:00,54.88,54.91,54.82,54.82,45700.0,48.2469,48.2732,48.1941,48.1941,45700.0
2014-07-17 11:15:00,54.82,54.83,54.73,54.78,44600.0,48.1941,48.2029,48.115,48.1589,44600.0
2014-07-17 11:20:00,54.78,54.78,54.73,54.73,28400.0,48.1589,48.1589,48.115,48.115,28400.0
2014-07-17 11:25:00,54.74,54.75,54.63,54.65,52600.0,48.1238,48.1326,48.0271,48.0447,52600.0
2014-07-17 11:30:00,54.65,54.8,54.59,54.77,62100.0,48.0447,48.1765,47.9919,48.1502,62100.0
2014-07-17 11:35:00,54.77,54.81,54.7,54.73,34200.0,48.1502,48.1853,48.0886,48.115,34200.0
2014-07-17 11:40:00,54.72,54.78,54.72,54.75,97700.0,48.1062,48.1589,48.1062,48.1326,97700.0
2014-07-17 11:45:00,54.76,54.84,54.72,54.83,37100.0,48.1414,48.2117,48.1062,48.2029,37100.0
2014-07-17 11:50:00,54.82,54.84,54.74,54.74,31500.0,48.1941,48.2117,48.1238,48.1238,31500.0
2014-07-17 11:55:00,54.75,54.77,54.72,54.73,26000.0,48.1326,48.1502,48.1062,48.115,26000.0
2014-07-17 12:00:00,54.74,54.75,54.66,54.73,48900.0,48.1238,48.1326,48.0535,48.115,48900.0
2014-07-17 12:05:00,54.73,54.76,54.65,54.71,50100.0,48.115,48.1414,48.0447,48.0974,50100.0
2014-07-17 12:10:00,54.7,54.8,54.7,54.76,16100.0,48.0886,48.1765,48.0886,48.1414,16100.0
2014-07-17 12:15:00,54.76,54.77,54.71,54.73,20600.0,48.1414,48.1502,48.0974,48.115,20600.0
2014-07-17 12:20:00,54.72,54.75,54.68,54.71,16400.0,48.1062,48.1326,48.071,48.0974,16400.0
2014-07-17 12:25:00,54.7,54.79,54.68,54.78,37200.0,48.0886,48.1677,48.071,48.1589,37200.0
2014-07-17 12:30:00,54.79,54.86,54.79,54.83,43000.0,48.1677,48.2293,48.1677,48.2029,43000.0
2014-07-17 12:35:00,54.83,54.88,54.82,54.87,44100.0,48.2029,48.2469,48.1941,48.2381,44100.0
2014-07-17 12:40:00,54.88,54.89,54.85,54.87,8200.0,48.2469,48.2557,48.2205,48.2381,8200.0
2014-07-17 12:45:00,54.87,54.9,54.84,54.9,17500.0,48.2381,48.2644,48.2117,48.2644,17500.0
2014-07-17 12:50:00,54.9,54.91,54.85,54.9,23000.0,48.2644,48.2732,48.2205,48.2644,23000.0
2014-07-17 12:55:00,54.89,54.91,54.87,54.91,20900.0,48.2557,48.2732,48.2381,48.2732,20900.0
2014-07-17 13:00:00,54.91,54.93,54.88,54.9,43200.0,48.2732,48.2908,48.2469,48.2644,43200.0
2014-07-17 13:05:00,54.9,54.99,54.9,54.94,75400.0,48.2644,48.3436,48.2644,48.2996,75400.0
2014-07-17 13:10:00,54.94,54.98,54.91,54.94,39100.0,48.2996,48.3348,48.2732,48.2996,39100.0
2014-07-17 13:15:00,54.94,54.95,54.9,54.94,18100.0,48.2996,48.3084,48.2644,48.2996,18100.0
2014-07-17 13:20:00,54.93,54.94,54.81,54.86,30000.0,48.2908,48.2996,48.1853,48.2293,30000.0
2014-07-17 13:25:00,54.86,54.88,54.8,54.83,25500.0,48.2293,48.2469,48.1765,48.2029,25500.0
2014-07-17 13:30:00,54.84,54.88,54.83,54.85,16900.0,48.2117,48.2469,48.2029,48.2205,16900.0
2014-07-17 13:35:00,54.85,54.87,54.76,54.77,53900.0,48.2205,48.2381,48.1414,48.1502,53900.0
2014-07-17 13:40:00,54.76,54.79,54.7,54.75,76900.0,48.1414,48.1677,48.0886,48.1326,76900.0
2014-07-17 13:45:00,54.74,54.8,54.72,54.75,38800.0,48.1238,48.1765,48.1062,48.1326,38800.0
2014-07-17 13:50:00,54.75,54.81,54.74,54.8,41000.0,48.1326,48.1853,48.1238,48.1765,41000.0
2014-07-17 13:55:00,54.8,54.8,54.71,54.73,35300.0,48.1765,48.1765,48.0974,48.115,35300.0
2014-07-17 14:00:00,54.73,54.74,54.65,54.67,38600.0,48.115,48.1238,48.0447,48.0622,38600.0
2014-07-17 14:05:00,54.67,54.68,54.64,54.66,46500.0,48.0622,48.071,48.0359,48.0535,46500.0
2014-07-17 14:10:00,54.64,54.7,54.64,54.66,32100.0,48.0359,48.0886,48.0359,48.0535,32100.0
2014-07-17 14:15:00,54.66,54.67,54.61,54.61,39400.0,48.0535,48.0622,48.0095,48.0095,39400.0
2014-07-17 14:20:00,54.62,54.63,54.6,54.63,39300.0,48.0183,48.0271,48.0007,48.0271,39300.0
2014-07-17 14:25:00,54.62,54.63,54.54,54.59,46300.0,48.0183,48.0271,47.948,47.9919,46300.0
2014-07-17 14:30:00,54.59,54.63,54.58,54.58,36800.0,47.9919,48.0271,47.9831,47.9831,36800.0
2014-07-17 14:35:00,54.58,54.62,54.56,54.62,55800.0,47.9831,48.0183,47.9655,48.0183,55800.0
2014-07-17 14:40:00,54.63,54.63,54.59,54.62,42700.0,48.0271,48.0271,47.9919,48.0183,42700.0
2014-07-17 14:45:00,54.62,54.62,54.54,54.57,67500.0,48.0183,48.0183,47.948,47.9743,67500.0
2014-07-17 14:50:00,54.58,54.58,54.53,54.58,50400.0,47.9831,47.9831,47.9392,47.9831,50400.0
2014-07-17 14:55:00,54.58,54.59,54.55,54.57,65700.0,47.9831,47.9919,47.9567,47.9743,65700.0
2014-07-17 15:00:00,54.57,54.57,54.53,54.55,75400.0,47.9743,47.9743,47.9392,47.9567,75400.0
2014-07-17 15:05:00,54.55,54.57,54.5,54.52,83100.0,47.9567,47.9743,47.9128,47.9304,83100.0
2014-07-17 15:10:00,54.53,54.54,54.51,54.52,42400.0,47.9392,47.948,47.9216,47.9304,42400.0
2014-07-17 15:15:00,54.52,54.53,54.39,54.45,138500.0,47.9304,47.9392,47.8161,47.8688,138500.0
2014-07-17 15:20:00,54.45,54.51,54.44,54.48,54200.0,47.8688,47.9216,47.86,47.8952,54200.0
2014-07-17 15:25:00,54.47,54.51,54.39,54.41,112300.0,47.8864,47.9216,47.8161,47.8337,112300.0
2014-07-17 15:30:00,54.4,54.41,54.36,54.39,70700.0,47.8249,47.8337,47.7897,47.8161,70700.0
2014-07-17 15:35:00,54.39,54.43,54.37,54.43,89300.0,47.8161,47.8513,47.7985,47.8513,89300.0
2014-07-17 15:40:00,54.43,54.47,54.35,54.38,132100.0,47.8513,47.8864,47.7809,47.8073,132100.0
2014-07-17 15:45:00,54.39,54.4,54.34,54.39,119000.0,47.8161,47.8249,47.7721,47.8161,119000.0
2014-07-17 15:50:00,54.39,54.48,54.39,54.43,231300.0,47.8161,47.8952,47.8161,47.8513,231300.0
2014-07-17 15:55:00,54.43,54.45,54.39,54.41,182900.0,47.8513,47.8688,47.8161,47.8337,182900.0
2014-07-18 09:30:00,54.57,54.65,54.4,54.52,143400.0,47.9743,48.0447,47.8249,47.9304,143400.0
2014-07-18 09:35:00,54.51,54.56,54.42,54.43,40000.0,47.9216,47.9655,47.8425,47.8513,40000.0
2014-07-18 09:40:00,54.45,54.64,54.41,54.53,48500.0,47.8688,48.0359,47.8337,47.9392,48500.0
2014-07-18 09:45:00,54.55,54.67,54.55,54.6,19600.0,47.9567,48.0622,47.9567,48.0007,19600.0
2014-07-18 09:50:00,54.6,54.6,54.5,54.52,20800.0,48.0007,48.0007,47.9128,47.9304,20800.0
2014-07-18 09:55:00,54.5,54.6,54.5,54.56,32600.0,47.9128,48.0007,47.9128,47.9655,32600.0
2014-07-18 10:00:00,54.56,54.7,54.55,54.68,114500.0,47.9655,48.0886,47.9567,48.071,114500.0
2014-07-18 10:05:00,54.67,54.76,54.67,54.74,79200.0,48.0622,48.1414,48.0622,48.1238,79200.0
2014-07-18 10:10:00,54.74,54.88,54.74,54.86,133200.0,48.1238,48.2469,48.1238,48.2293,133200.0
2014-07-18 10:15:00,54.87,54.9,54.82,54.85,40900.0,48.2381,48.2644,48.1941,48.2205,40900.0
2014-07-18 10:20:00,54.85,54.91,54.83,54.89,79500.0,48.2205,48.2732,48.2029,48.2557,79500.0
2014-07-18 10:25:00,54.9,54.93,54.89,54.9,21400.0,48.2644,48.2908,48.2557,48.2644,21400.0
2014-07-18 10:30:00,54.89,54.93,54.88,54.93,52100.0,48.2557,48.2908,48.2469,48.2908,52100.0
2014-07-18 10:35:00,54.94,54.98,54.83,54.83,39300.0,48.2996,48.3348,48.2029,48.2029,39300.0
2014-07-18 10:40:00,54.83,54.85,54.8,54.83,41000.0,48.2029,48.2205,48.1765,48.2029,41000.0
2014-07-18 10:45:00,54.83,54.85,54.81,54.84,33300.0,48.2029,48.2205,48.1853,48.2117,33300.0
2014-07-18 10:50:00,54.83,54.85,54.82,54.82,32100.0,48.2029,48.2205,48.1941,48.1941,32100.0
2014-07-18 10:55:00,54.83,54.9,54.81,54.9,33500.0,48.2029,48.2644,48.1853,48.2644,33500.0
2014-07-18 11:00:00,54.9,55.0,54.86,54.93,39400.0,48.2644,48.3524,48.2293,48.2908,39400.0
2014-07-18 11:05:00,54.93,54.94,54.85,54.87,16100.0,48.2908,48.2996,48.2205,48.2381,16100.0
2014-07-18 11:10:00,54.87,54.9,54.84,54.85,141000.0,48.2381,48.2644,48.2117,48.2205,141000.0
2014-07-18 11:15:00,54.85,54.96,54.85,54.94,77800.0,48.2205,48.3172,48.2205,48.2996,77800.0
2014-07-18 11:20:00,54.95,54.99,54.93,54.96,40000.0,48.3084,48.3436,48.2908,48.3172,40000.0
2014-07-18 11:25:00,54.96,54.99,54.94,54.99,31900.0,48.3172,48.3436,48.2996,48.3436,31900.0
2014-07-18 11:30:00,55.0,55.07,54.99,55.03,47400.0,48.3524,48.4139,48.3436,48.3787,47400.0
2014-07-18 11:35:00,55.02,55.16,55.02,55.13,59400.0,48.3699,48.493,48.3699,48.4666,59400.0
2014-07-18 11:40:00,55.12,55.23,55.11,55.21,42600.0,48.4579,48.5546,48.4491,48.537,42600.0
2014-07-18 11:45:00,55.2,55.22,55.18,55.22,19900.0,48.5282,48.5458,48.5106,48.5458,19900.0
2014-07-18 11:50:00,55.22,55.23,55.19,55.19,26100.0,48.5458,48.5546,48.5194,48.5194,26100.0
2014-07-18 11:55:00,55.19,55.19,55.1,55.13,51000.0,48.5194,48.5194,48.4403,48.4666,51000.0
2014-07-18 12:00:00,55.13,55.17,55.13,55.17,5900.0,48.4666,48.5018,48.4666,48.5018,5900.0
2014-07-18 12:05:00,55.18,55.23,55.17,55.23,13200.0,48.5106,48.5546,48.5018,48.5546,13200.0
2014-07-18 12:10:00,55.22,55.28,55.22,55.28,20900.0,48.5458,48.5985,48.5458,48.5985,20900.0
2014-07-18 12:15:00,55.27,55.29,55.26,55.29,27100.0,48.5897,48.6073,48.5809,48.6073,27100.0
2014-07-18 12:20:00,55.29,55.34,55.28,55.32,34600.0,48.6073,48.6513,48.5985,48.6337,34600.0
2014-07-18 12:25:00,55.31,55.32,55.27,55.29,28600.0,48.6249,48.6337,48.5897,48.6073,28600.0
2014-07-18 12:30:00,55.29,55.34,55.28,55.34,41400.0,48.6073,48.6513,48.5985,48.6513,41400.0
2014-07-18 12:35:00,55.34,55.37,55.33,55.37,17600.0,48.6513,48.6776,48.6425,48.6776,17600.0
2014-07-18 12:40:00,55.36,55.38,55.35,55.38,21100.0,48.6688,48.6864,48.6601,48.6864,21100.0
2014-07-18 12:45:00,55.38,55.38,55.31,55.33,33300.0,48.6864,48.6864,48.6249,48.6425,33300.0
2014-07-18 12:50:00,55.32,55.34,55.32,55.33,16300.0,48.6337,48.6513,48.6337,48.6425,16300.0
2014-07-18 12:55:00,55.34,55.36,55.33,55.33,25600.0,48.6513,48.6688,48.6425,48.6425,25600.0
2014-07-18 13:00:00,55.33,55.33,55.29,55.3,12900.0,48.6425,48.6425,48.6073,48.6161,12900.0
2014-07-18 13:05:00,55.29,55.29,55.24,55.24,21800.0,48.6073,48.6073,48.5634,48.5634,21800.0
2014-07-18 13:10:00,55.25,55.26,55.23,55.24,8900.0,48.5721,48.5809,48.5546,48.5634,8900.0
2014-07-18 13:15:00,55.25,55.31,55.24,55.29,37800.0,48.5721,48.6249,48.5634,48.6073,37800.0
2014-07-18 13:20:00,55.3,55.36,55.28,55.36,146500.0,48.6161,48.6688,48.5985,48.6688,146500.0
2014-07-18 13:25:00,55.37,55.39,55.36,55.36,20400.0,48.6776,48.6952,48.6688,48.6688,20400.0
2014-07-18 13:30:00,55.37,55.37,55.33,55.34,18900.0,48.6776,48.6776,48.6425,48.6513,18900.0
2014-07-18 13:35:00,55.34,55.37,55.33,55.36,28800.0,48.6513,48.6776,48.6425,48.6688,28800.0
2014-07-18 13:40:00,55.36,55.38,55.33,55.33,17900.0,48.6688,48.6864,48.6425,48.6425,17900.0
2014-07-18 13:45:00,55.33,55.6,55.33,55.46,1165500.0,48.6425,48.8798,48.6425,48.7568,1165500.0
2014-07-18 13:50:00,55.45,55.56,55.44,55.5,43600.0,48.748,48.8447,48.7392,48.7919,43600.0
2014-07-18 13:55:00,55.49,55.67,55.49,55.6,76500.0,48.7831,48.9414,48.7831,48.8798,76500.0
2014-07-18 14:00:00,55.6,55.6,55.53,55.55,39900.0,48.8798,48.8798,48.8183,48.8359,39900.0
2014-07-18 14:05:00,55.56,55.58,55.52,55.53,51800.0,48.8447,48.8623,48.8095,48.8183,51800.0
2014-07-18 14:10:00,55.53,55.54,55.47,55.51,77200.0,48.8183,48.8271,48.7656,48.8007,77200.0
2014-07-18 14:15:00,55.51,55.57,55.48,55.57,32500.0,48.8007,48.8535,48.7743,48.8535,32500.0
2014-07-18 14:20:00,55.57,55.58,55.54,55.56,47100.0,48.8535,48.8623,48.8271,48.8447,47100.0
2014-07-18 14:25:00,55.57,55.57,55.54,55.55,12700.0,48.8535,48.8535,48.8271,48.8359,12700.0
2014-07-18 14:30:00,55.55,55.63,55.53,55.6,64700.0,48.8359,48.9062,48.8183,48.8798,64700.0
2014-07-18 14:35:00,55.59,55.6,55.48,55.48,104600.0,48.871,48.8798,48.7743,48.7743,104600.0
2014-07-18 14:40:00,55.47,55.52,55.47,55.48,50600.0,48.7656,48.8095,48.7656,48.7743,50600.0
2014-07-18 14:45:00,55.48,55.48,55.46,55.47,15600.0,48.7743,48.7743,48.7568,48.7656,15600.0
2014-07-18 14:50:00,55.47,55.49,55.44,55.45,39000.0,48.7656,48.7831,48.7392,48.748,39000.0
2014-07-18 14:55:00,55.44,55.45,55.4,55.44,39300.0,48.7392,48.748,48.704,48.7392,39300.0
2014-07-18 15:00:00,55.44,55.44,55.38,55.39,36600.0,48.7392,48.7392,48.6864,48.6952,36600.0
2014-07-18 15:05:00,55.4,55.48,55.39,55.48,28700.0,48.704,48.7743,48.6952,48.7743,28700.0
2014-07-18 15:10:00,55.49,55.49,55.43,55.44,46200.0,48.7831,48.7831,48.7304,48.7392,46200.0
2014-07-18 15:15:00,55.43,55.48,55.41,55.46,44000.0,48.7304,48.7743,48.7128,48.7568,44000.0
2014-07-18 15:20:00,55.47,55.5,55.44,55.45,31700.0,48.7656,48.7919,48.7392,48.748,31700.0
2014-07-18 15:25:00,55.45,55.48,55.43,55.46,42900.0,48.748,48.7743,48.7304,48.7568,42900.0
2014-07-18 15:30:00,55.45,55.49,55.44,55.48,38500.0,48.748,48.7831,48.7392,48.7743,38500.0
2014-07-18 15:35:00,55.48,55.49,55.45,55.47,99900.0,48.7743,48.7831,48.748,48.7656,99900.0
2014-07-18 15:40:00,55.47,55.5,55.43,55.47,569400.0,48.7656,48.7919,48.7304,48.7656,569400.0
2014-07-18 15:45:00,55.46,55.46,55.4,55.43,97900.0,48.7568,48.7568,48.704,48.7304,97900.0
2014-07-18 15:50:00,55.42,55.44,55.42,55.44,190700.0,48.7216,48.7392,48.7216,48.7392,190700.0
2014-07-18 15:55:00,55.43,55.46,55.43,55.46,227200.0,48.7304,48.7568,48.7304,48.7568,227200.0
2014-07-21 09:30:00,55.45,55.57,55.19,55.52,121500.0,48.748,48.8535,48.5194,48.8095,121500.0
2014-07-21 09:35:00,55.5,55.53,55.27,55.38,19800.0,48.7919,48.8183,48.5897,48.6864,19800.0
2014-07-21 09:40:00,55.33,55.37,55.27,55.32,26800.0,48.6425,48.6776,48.5897,48.6337,26800.0
2014-07-21 09:45:00,55.32,55.4,55.29,55.38,25600.0,48.6337,48.704,48.6073,48.6864,25600.0
2014-07-21 09:50:00,55.37,55.59,55.36,55.59,87100.0,48.6776,48.871,48.6688,48.871,87100.0
2014-07-21 09:55:00,55.58,55.58,55.46,55.5,17300.0,48.8623,48.8623,48.7568,48.7919,17300.0
2014-07-21 10:00:00,55.51,55.53,55.41,55.48,522200.0,48.8007,48.8183,48.7128,48.7743,522200.0
2014-07-21 10:05:00,55.48,55.48,55.28,55.32,515700.0,48.7743,48.7743,48.5985,48.6337,515700.0
2014-07-21 10:10:00,55.3,55.41,55.29,55.38,39600.0,48.6161,48.7128,48.6073,48.6864,39600.0
2014-07-21 10:15:00,55.39,55.42,55.22,55.23,26300.0,48.6952,48.7216,48.5458,48.5546,26300.0
2014-07-21 10:20:00,55.23,55.24,55.08,55.1,32400.0,48.5546,48.5634,48.4227,48.4403,32400.0
2014-07-21 10:25:00,55.1,55.16,55.07,55.14,24700.0,48.4403,48.493,48.4139,48.4754,24700.0
2014-07-21 10:30:00,55.14,55.16,55.12,55.14,13200.0,48.4754,48.493,48.4579,48.4754,13200.0
2014-07-21 10:35:00,55.13,55.15,55.03,55.04,16700.0,48.4666,48.4842,48.3787,48.3875,16700.0
2014-07-21 10:40:00,55.05,55.09,54.98,55.01,22300.0,48.3963,48.4315,48.3348,48.3611,22300.0
2014-07-21 10:45:00,55.02,55.02,54.97,54.98,18700.0,48.3699,48.3699,48.326,48.3348,18700.0
2014-07-21 10:50:00,54.98,55.02,54.93,55.02,48300.0,48.3348,48.3699,48.2908,48.3699,48300.0
2014-07-21 10:55:00,55.02,55.03,55.0,55.0,25700.0,48.3699,48.3787,48.3524,48.3524,25700.0
2014-07-21 11:00:00,55.0,55.02,54.98,54.99,30400.0,48.3524,48.3699,48.3348,48.3436,30400.0
2014-07-21 11:05:00,55.0,55.02,54.97,55.0,22500.0,48.3524,48.3699,48.326,48.3524,22500.0
2014-07-21 11:10:00,55.0,55.02,55.0,55.0,18400.0,48.3524,48.3699,48.3524,48.3524,18400.0
2014-07-21 11:15:00,55.0,55.02,54.98,55.01,19500.0,48.3524,48.3699,48.3348,48.3611,19500.0
2014-07-21 11:20:00,55.0,55.1,55.0,55.06,30700.0,48.3524,48.4403,48.3524,48.4051,30700.0
2014-07-21 11:25:00,55.05,55.07,55.04,55.07,6000.0,48.3963,48.4139,48.3875,48.4139,6000.0
2014-07-21 11:30:00,55.07,55.15,55.07,55.11,29300.0,48.4139,48.4842,48.4139,48.4491,29300.0
2014-07-21 11:35:00,55.12,55.15,55.1,55.15,27100.0,48.4579,48.4842,48.4403,48.4842,27100.0
2014-07-21 11:40:00,55.15,55.18,55.14,55.15,63300.0,48.4842,48.5106,48.4754,48.4842,63300.0
2014-07-21 11:45:00,55.15,55.34,55.15,55.33,631900.0,48.4842,48.6513,48.4842,48.6425,631900.0
2014-07-21 11:50:00,55.33,55.33,55.25,55.33,20500.0,48.6425,48.6425,48.5721,48.6425,20500.0
2014-07-21 11:55:00,55.32,55.49,55.32,55.48,37700.0,48.6337,48.7831,48.6337,48.7743,37700.0
2014-07-21 12:00:00,55.5,55.53,55.4,55.42,90400.0,48.7919,48.8183,48.704,48.7216,90400.0
2014-07-21 12:05:00,55.43,55.43,55.34,55.4,24300.0,48.7304,48.7304,48.6513,48.704,24300.0
2014-07-21 12:10:00,55.41,55.41,55.38,55.39,91600.0,48.7128,48.7128,48.6864,48.6952,91600.0
2014-07-21 12:15:00,55.4,55.42,55.37,55.41,206400.0,48.704,48.7216,48.6776,48.7128,206400.0
2014-07-21 12:20:00,55.4,55.41,55.36,55.36,8000.0,48.704,48.7128,48.6688,48.6688,8000.0
2014-07-21 12:25:00,55.36,55.39,55.35,55.36,28400.0,48.6688,48.6952,48.6601,48.6688,28400.0
2014-07-21 12:30:00,55.36,55.39,55.34,55.39,22900.0,48.6688,48.6952,48.6513,48.6952,22900.0
2014-07-21 12:35:00,55.39,55.41,55.38,55.4,27900.0,48.6952,48.7128,48.6864,48.704,27900.0
2014-07-21 12:40:00,55.4,55.41,55.35,55.39,52600.0,48.704,48.7128,48.6601,48.6952,52600.0
2014-07-21 12:45:00,55.38,55.39,55.33,55.35,28800.0,48.6864,48.6952,48.6425,48.6601,28800.0
2014-07-21 12:50:00,55.35,55.35,55.28,55.28,23600.0,48.6601,48.6601,48.5985,48.5985,23600.0
2014-07-21 12:55:00,55.29,55.29,55.19,55.2,19300.0,48.6073,48.6073,48.5194,48.5282,19300.0
2014-07-21 13:00:00,55.19,55.26,55.17,55.25,113700.0,48.5194,48.5809,48.5018,48.5721,113700.0
2014-07-21 13:05:00,55.26,55.28,55.24,55.28,9600.0,48.5809,48.5985,48.5634,48.5985,9600.0
2014-07-21 13:10:00,55.28,55.33,55.27,55.28,22500.0,48.5985,48.6425,48.5897,48.5985,22500.0
2014-07-21 13:15:00,55.28,55.3,55.27,55.27,5300.0,48.5985,48.6161,48.5897,48.5897,5300.0
2014-07-21 13:20:00,55.28,55.31,55.28,55.29,11700.0,48.5985,48.6249,48.5985,48.6073,11700.0
2014-07-21 13:25:00,55.28,55.34,55.28,55.34,12900.0,48.5985,48.6513,48.5985,48.6513,12900.0
2014-07-21 13:30:00,55.34,55.36,55.34,55.35,68800.0,48.6513,48.6688,48.6513,48.6601,68800.0
2014-07-21 13:35:00,55.35,55.36,55.34,55.35,35300.0,48.6601,48.6688,48.6513,48.6601,35300.0
2014-07-21 13:40:00,55.35,55.4,55.34,55.39,45200.0,48.6601,48.704,48.6513,48.6952,45200.0
2014-07-21 13:45:00,55.39,55.43,55.39,55.43,40700.0,48.6952,48.7304,48.6952,48.7304,40700.0
2014-07-21 13:50:00,55.43,55.44,55.41,55.43,12300.0,48.7304,48.7392,48.7128,48.7304,12300.0
2014-07-21 13:55:00,55.43,55.53,55.4,55.51,116700.0,48.7304,48.8183,48.704,48.8007,116700.0
2014-07-21 14:00:00,55.5,55.51,55.42,55.42,55000.0,48.7919,48.8007,48.7216,48.7216,55000.0
2014-07-21 14:05:00,55.42,55.43,55.39,55.43,14900.0,48.7216,48.7304,48.6952,48.7304,14900.0
2014-07-21 14:10:00,55.43,55.47,55.43,55.47,8500.0,48.7304,48.7656,48.7304,48.7656,8500.0
2014-07-21 14:15:00,55.47,55.48,55.42,55.43,18000.0,48.7656,48.7743,48.7216,48.7304,18000.0
2014-07-21 14:20:00,55.43,55.44,55.43,55.44,7200.0,48.7304,48.7392,48.7304,48.7392,7200.0
2014-07-21 14:25:00,55.43,55.44,55.4,55.43,25700.0,48.7304,48.7392,48.704,48.7304,25700.0
2014-07-21 14:30:00,55.43,55.47,55.4,55.4,60700.0,48.7304,48.7656,48.704,48.704,60700.0
2014-07-21 14:35:00,55.4,55.4,55.35,55.38,20200.0,48.704,48.704,48.6601,48.6864,20200.0
2014-07-21 14:40:00,55.39,55.45,55.39,55.42,24200.0,48.6952,48.748,48.6952,48.7216,24200.0
2014-07-21 14:45:00,55.41,55.42,55.39,55.39,8300.0,48.7128,48.7216,48.6952,48.6952,8300.0
2014-07-21 14:50:00,55.4,55.45,55.39,55.41,78000.0,48.704,48.748,48.6952,48.7128,78000.0
2014-07-21 14:55:00,55.41,55.45,55.38,55.4,105200.0,48.7128,48.748,48.6864,48.704,105200.0
2014-07-21 15:00:00,55.4,55.41,55.38,55.4,72100.0,48.704,48.7128,48.6864,48.704,72100.0
2014-07-21 15:05:00,55.4,55.41,55.37,55.4,143300.0,48.704,48.7128,48.6776,48.704,143300.0
2014-07-21 15:10:00,55.4,55.4,55.33,55.35,44900.0,48.704,48.704,48.6425,48.6601,44900.0
2014-07-21 15:15:00,55.35,55.4,55.35,55.4,32800.0,48.6601,48.704,48.6601,48.704,32800.0
2014-07-21 15:20:00,55.39,55.41,55.39,55.41,21900.0,48.6952,48.7128,48.6952,48.7128,21900.0
2014-07-21 15:25:00,55.41,55.43,55.37,55.37,44500.0,48.7128,48.7304,48.6776,48.6776,44500.0
2014-07-21 15:30:00,55.37,55.38,55.31,55.32,29900.0,48.6776,48.6864,48.6249,48.6337,29900.0
2014-07-21 15:35:00,55.32,55.38,55.32,55.37,40200.0,48.6337,48.6864,48.6337,48.6776,40200.0
2014-07-21 15:40:00,55.36,55.37,55.33,55.34,35700.0,48.6688,48.6776,48.6425,48.6513,35700.0
2014-07-21 15:45:00,55.34,55.38,55.33,55.38,81900.0,48.6513,48.6864,48.6425,48.6864,81900.0
2014-07-21 15:50:00,55.38,55.39,55.37,55.39,46000.0,48.6864,48.6952,48.6776,48.6952,46000.0
2014-07-21 15:55:00,55.38,55.39,55.31,55.33,141200.0,48.6864,48.6952,48.6249,48.6425,141200.0
2014-07-22 09:30:00,55.47,55.56,55.41,55.46,32200.0,48.7656,48.8447,48.7128,48.7568,32200.0
2014-07-22 09:35:00,55.45,55.52,55.36,55.36,34400.0,48.748,48.8095,48.6688,48.6688,34400.0
2014-07-22 09:40:00,55.36,55.36,55.1,55.16,137000.0,48.6688,48.6688,48.4403,48.493,137000.0
2014-07-22 09:45:00,55.16,55.27,55.09,55.18,96600.0,48.493,48.5897,48.4315,48.5106,96600.0
2014-07-22 09:50:00,55.2,55.25,55.2,55.21,14900.0,48.5282,48.5721,48.5282,48.537,14900.0
2014-07-22 09:55:00,55.22,55.25,55.19,55.25,10600.0,48.5458,48.5721,48.5194,48.5721,10600.0
2014-07-22 10:00:00,55.24,55.3,55.21,55.27,19400.0,48.5634,48.6161,48.537,48.5897,19400.0
2014-07-22 10:05:00,55.29,55.32,55.17,55.17,88900.0,48.6073,48.6337,48.5018,48.5018,88900.0
2014-07-22 10:10:00,55.19,55.19,55.12,55.12,17700.0,48.5194,48.5194,48.4579,48.4579,17700.0
2014-07-22 10:15:00,55.12,55.15,55.06,55.11,60300.0,48.4579,48.4842,48.4051,48.4491,60300.0
2014-07-22 10:20:00,55.11,55.19,55.05,55.05,85600.0,48.4491,48.5194,48.3963,48.3963,85600.0
2014-07-22 10:25:00,55.04,55.06,55.01,55.03,36500.0,48.3875,48.4051,48.3611,48.3787,36500.0
2014-07-22 10:30:00,55.04,55.11,55.02,55.08,42800.0,48.3875,48.4491,48.3699,48.4227,42800.0
2014-07-22 10:35:00,55.07,55.16,55.05,55.14,27000.0,48.4139,48.493,48.3963,48.4754,27000.0
2014-07-22 10:40:00,55.14,55.25,55.13,55.25,53300.0,48.4754,48.5721,48.4666,48.5721,53300.0
2014-07-22 10:45:00,55.25,55.3,55.23,55.25,19200.0,48.5721,48.6161,48.5546,48.5721,19200.0
2014-07-22 10:50:00,55.25,55.26,55.22,55.23,9200.0,48.5721,48.5809,48.5458,48.5546,9200.0
2014-07-22 10:55:00,55.23,55.25,55.21,55.24,12400.0,48.5546,48.5721,48.537,48.5634,12400.0
2014-07-22 11:00:00,55.23,55.23,55.18,55.19,15000.0,48.5546,48.5546,48.5106,48.5194,15000.0
2014-07-22 11:05:00,55.2,55.24,55.17,55.19,14200.0,48.5282,48.5634,48.5018,48.5194,14200.0
2014-07-22 11:10:00,55.2,55.21,55.14,55.14,11500.0,48.5282,48.537,48.4754,48.4754,11500.0
2014-07-22 11:15:00,55.14,55.17,55.09,55.09,16400.0,48.4754,48.5018,48.4315,48.4315,16400.0
2014-07-22 11:20:00,55.09,55.1,55.05,55.05,77900.0,48.4315,48.4403,48.3963,48.3963,77900.0
2014-07-22 11:25:00,55.06,55.08,55.05,55.06,6800.0,48.4051,48.4227,48.3963,48.4051,6800.0
2014-07-22 11:30:00,55.05,55.08,55.04,55.05,9400.0,48.3963,48.4227,48.3875,48.3963,9400.0
2014-07-22 11:35:00,55.05,55.05,55.02,55.03,8000.0,48.3963,48.3963,48.3699,48.3787,8000.0
2014-07-22 11:40:00,55.04,55.06,55.03,55.04,26600.0,48.3875,48.4051,48.3787,48.3875,26600.0
2014-07-22 11:45:00,55.05,55.05,54.98,54.99,27000.0,48.3963,48.3963,48.3348,48.3436,27000.0
2014-07-22 11:50:00,55.0,55.01,54.95,54.96,11600.0,48.3524,48.3611,48.3084,48.3172,11600.0
2014-07-22 11:55:00,54.95,54.96,54.89,54.89,36200.0,48.3084,48.3172,48.2557,48.2557,36200.0
2014-07-22 12:00:00,54.9,54.95,54.89,54.91,20800.0,48.2644,48.3084,48.2557,48.2732,20800.0
2014-07-22 12:05:00,54.9,54.96,54.9,54.91,11700.0,48.2644,48.3172,48.2644,48.2732,11700.0
2014-07-22 12:10:00,54.92,54.92,54.88,54.89,10200.0,48.282,48.282,48.2469,48.2557,10200.0
2014-07-22 12:15:00,54.88,54.92,54.82,54.88,107100.0,48.2469,48.282,48.1941,48.2469,107100.0
2014-07-22 12:20:00,54.87,54.87,54.83,54.84,11000.0,48.2381,48.2381,48.2029,48.2117,11000.0
2014-07-22 12:25:00,54.84,54.85,54.79,54.84,41000.0,48.2117,48.2205,48.1677,48.2117,41000.0
2014-07-22 12:30:00,54.84,54.87,54.8,54.86,25600.0,48.2117,48.2381,48.1765,48.2293,25600.0
2014-07-22 12:35:00,54.85,54.89,54.85,54.89,9300.0,48.2205,48.2557,48.2205,48.2557,9300.0
2014-07-22 12:40:00,54.87,54.88,54.85,54.85,6900.0,48.2381,48.2469,48.2205,48.2205,6900.0
2014-07-22 12:45:00,54.86,54.87,54.85,54.87,11800.0,48.2293,48.2381,48.2205,48.2381,11800.0
2014-07-22 12:50:00,54.88,54.9,54.86,54.87,11900.0,48.2469,48.2644,48.2293,48.2381,11900.0
2014-07-22 12:55:00,54.87,54.9,54.86,54.87,5600.0,48.2381,48.2644,48.2293,48.2381,5600.0
2014-07-22 13:00:00,54.87,54.89,54.86,54.87,7100.0,48.2381,48.2557,48.2293,48.2381,7100.0
2014-07-22 13:05:00,54.87,54.89,54.86,54.88,9800.0,48.2381,48.2557,48.2293,48.2469,9800.0
2014-07-22 13:10:00,54.87,54.88,54.82,54.83,31600.0,48.2381,48.2469,48.1941,48.2029,31600.0
2014-07-22 13:15:00,54.82,54.82,54.79,54.81,19300.0,48.1941,48.1941,48.1677,48.1853,19300.0
2014-07-22 13:20:00,54.8,54.82,54.8,54.81,10600.0,48.1765,48.1941,48.1765,48.1853,10600.0
2014-07-22 13:25:00,54.81,54.83,54.81,54.82,13400.0,48.1853,48.2029,48.1853,48.1941,13400.0
2014-07-22 13:30:00,54.81,54.82,54.77,54.77,12300.0,48.1853,48.1941,48.1502,48.1502,12300.0
2014-07-22 13:35:00,54.78,54.79,54.76,54.77,15300.0,48.1589,48.1677,48.1414,48.1502,15300.0
2014-07-22 13:40:00,54.77,54.8,54.75,54.79,13900.0,48.1502,48.1765,48.1326,48.1677,13900.0
2014-07-22 13:45:00,54.79,54.8,54.76,54.8,69100.0,48.1677,48.1765,48.1414,48.1765,69100.0
2014-07-22 13:50:00,54.8,54.85,54.79,54.83,37100.0,48.1765,48.2205,48.1677,48.2029,37100.0
2014-07-22 13:55:00,54.84,54.87,54.84,54.86,5400.0,48.2117,48.2381,48.2117,48.2293,5400.0
2014-07-22 14:00:00,54.85,54.89,54.85,54.86,32400.0,48.2205,48.2557,48.2205,48.2293,32400.0
2014-07-22 14:05:00,54.86,55.01,54.85,54.99,1866900.0,48.2293,48.3611,48.2205,48.3436,1866900.0
2014-07-22 14:10:00,54.98,55.0,54.98,55.0,31400.0,48.3348,48.3524,48.3348,48.3524,31400.0
2014-07-22 14:15:00,54.99,55.12,54.99,55.12,64800.0,48.3436,48.4579,48.3436,48.4579,64800.0
2014-07-22 14:20:00,55.12,55.18,55.11,55.14,93500.0,48.4579,48.5106,48.4491,48.4754,93500.0
2014-07-22 14:25:00,55.14,55.14,55.11,55.11,16100.0,48.4754,48.4754,48.4491,48.4491,16100.0
2014-07-22 14:30:00,55.11,55.21,55.1,55.2,84700.0,48.4491,48.537,48.4403,48.5282,84700.0
2014-07-22 14:35:00,55.2,55.23,55.19,55.23,22500.0,48.5282,48.5546,48.5194,48.5546,22500.0
2014-07-22 14:40:00,55.22,55.24,55.2,55.2,26700.0,48.5458,48.5634,48.5282,48.5282,26700.0
2014-07-22 14:45:00,55.2,55.2,55.13,55.15,34200.0,48.5282,48.5282,48.4666,48.4842,34200.0
2014-07-22 14:50:00,55.15,55.21,55.13,55.18,58800.0,48.4842,48.537,48.4666,48.5106,58800.0
2014-07-22 14:55:00,55.18,55.19,55.17,55.19,13500.0,48.5106,48.5194,48.5018,48.5194,13500.0
2014-07-22 15:00:00,55.18,55.2,55.16,55.18,22500.0,48.5106,48.5282,48.493,48.5106,22500.0
2014-07-22 15:05:00,55.18,55.18,55.12,55.12,33900.0,48.5106,48.5106,48.4579,48.4579,33900.0
2014-07-22 15:10:00,55.13,55.13,55.1,55.11,24600.0,48.4666,48.4666,48.4403,48.4491,24600.0
2014-07-22 15:15:00,55.11,55.12,55.09,55.09,31100.0,48.4491,48.4579,48.4315,48.4315,31100.0
2014-07-22 15:20:00,55.09,55.13,55.08,55.09,40300.0,48.4315,48.4666,48.4227,48.4315,40300.0
2014-07-22 15:25:00,55.09,55.14,55.08,55.08,64700.0,48.4315,48.4754,48.4227,48.4227,64700.0
2014-07-22 15:30:00,55.08,55.08,55.04,55.08,57700.0,48.4227,48.4227,48.3875,48.4227,57700.0
2014-07-22 15:35:00,55.08,55.11,55.07,55.09,34700.0,48.4227,48.4491,48.4139,48.4315,34700.0
2014-07-22 15:40:00,55.08,55.16,55.07,55.13,77000.0,48.4227,48.493,48.4139,48.4666,77000.0
2014-07-22 15:45:00,55.14,55.19,55.12,55.15,82900.0,48.4754,48.5194,48.4579,48.4842,82900.0
2014-07-22 15:50:00,55.16,55.16,55.13,55.13,66400.0,48.493,48.493,48.4666,48.4666,66400.0
2014-07-22 15:55:00,55.13,55.14,55.11,55.12,93000.0,48.4666,48.4754,48.4491,48.4579,93000.0
2014-07-23 09:30:00,55.0,55.16,54.94,55.05,47500.0,48.3524,48.493,48.2996,48.3963,47500.0
2014-07-23 09:35:00,55.04,55.08,54.95,55.04,51900.0,48.3875,48.4227,48.3084,48.3875,51900.0
2014-07-23 09:40:00,55.06,55.15,54.98,55.15,23900.0,48.4051,48.4842,48.3348,48.4842,23900.0
2014-07-23 09:45:00,55.15,55.36,55.11,55.3,60900.0,48.4842,48.6688,48.4491,48.6161,60900.0
2014-07-23 09:50:00,55.32,55.52,55.28,55.51,104900.0,48.6337,48.8095,48.5985,48.8007,104900.0
2014-07-23 09:55:00,55.49,55.56,55.47,55.56,41100.0,48.7831,48.8447,48.7656,48.8447,41100.0
2014-07-23 10:00:00,55.55,55.65,55.5,55.62,176800.0,48.8359,48.9238,48.7919,48.8974,176800.0
2014-07-23 10:05:00,55.62,55.67,55.56,55.66,51700.0,48.8974,48.9414,48.8447,48.9326,51700.0
2014-07-23 10:10:00,55.66,55.7,55.62,55.66,59800.0,48.9326,48.9678,48.8974,48.9326,59800.0
2014-07-23 10:15:00,55.66,55.66,55.54,55.58,70400.0,48.9326,48.9326,48.8271,48.8623,70400.0
2014-07-23 10:20:00,55.57,55.59,55.53,55.55,45700.0,48.8535,48.871,48.8183,48.8359,45700.0
2014-07-23 10:25:00,55.55,55.61,55.55,55.61,18600.0,48.8359,48.8886,48.8359,48.8886,18600.0
2014-07-23 10:30:00,55.61,55.66,55.56,55.57,30600.0,48.8886,48.9326,48.8447,48.8535,30600.0
2014-07-23 10:35:00,55.57,55.62,55.54,55.62,14500.0,48.8535,48.8974,48.8271,48.8974,14500.0
2014-07-23 10:40:00,55.62,55.62,55.53,55.56,26900.0,48.8974,48.8974,48.8183,48.8447,26900.0
2014-07-23 10:45:00,55.56,55.6,55.54,55.54,19500.0,48.8447,48.8798,48.8271,48.8271,19500.0
2014-07-23 10:50:00,55.53,55.6,55.52,55.58,25200.0,48.8183,48.8798,48.8095,48.8623,25200.0
2014-07-23 10:55:00,55.58,55.61,55.58,55.59,26000.0,48.8623,48.8886,48.8623,48.871,26000.0
2014-07-23 11:00:00,55.59,55.69,55.59,55.69,92500.0,48.871,48.959,48.871,48.959,92500.0
2014-07-23 11:05:00,55.68,55.75,55.64,55.66,67400.0,48.9502,49.0117,48.915,48.9326,67400.0
2014-07-23 11:10:00,55.66,55.66,55.62,55.64,22700.0,48.9326,48.9326,48.8974,48.915,22700.0
2014-07-23 11:15:00,55.65,55.69,55.64,55.65,21000.0,48.9238,48.959,48.915,48.9238,21000.0
2014-07-23 11:20:00,55.66,55.78,55.65,55.74,31700.0,48.9326,49.0381,48.9238,49.0029,31700.0
2014-07-23 11:25:00,55.75,55.76,55.63,55.64,17900.0,49.0117,49.0205,48.9062,48.915,17900.0
2014-07-23 11:30:00,55.63,55.66,55.63,55.65,92200.0,48.9062,48.9326,48.9062,48.9238,92200.0
2014-07-23 11:35:00,55.65,55.7,55.64,55.64,17900.0,48.9238,48.9678,48.915,48.915,17900.0
2014-07-23 11:40:00,55.65,55.65,55.64,55.65,13600.0,48.9238,48.9238,48.915,48.9238,13600.0
2014-07-23 11:45:00,55.65,55.7,55.64,55.69,28100.0,48.9238,48.9678,48.915,48.959,28100.0
2014-07-23 11:50:00,55.7,55.7,55.64,55.68,15100.0,48.9678,48.9678,48.915,48.9502,15100.0
2014-07-23 11:55:00,55.67,55.67,55.64,55.65,13000.0,48.9414,48.9414,48.915,48.9238,13000.0
2014-07-23 12:00:00,55.65,55.67,55.64,55.66,16800.0,48.9238,48.9414,48.915,48.9326,16800.0
2014-07-23 12:05:00,55.65,55.66,55.64,55.65,14100.0,48.9238,48.9326,48.915,48.9238,14100.0
2014-07-23 12:10:00,55.66,55.66,55.64,55.65,11500.0,48.9326,48.9326,48.915,48.9238,11500.0
2014-07-23 12:15:00,55.65,55.66,55.64,55.65,13800.0,48.9238,48.9326,48.915,48.9238,13800.0
2014-07-23 12:20:00,55.65,55.66,55.64,55.66,26800.0,48.9238,48.9326,48.915,48.9326,26800.0
2014-07-23 12:25:00,55.65,55.66,55.64,55.65,17400.0,48.9238,48.9326,48.915,48.9238,17400.0
2014-07-23 12:30:00,55.65,55.7,55.64,55.68,24900.0,48.9238,48.9678,48.915,48.9502,24900.0
2014-07-23 12:35:00,55.68,55.68,55.65,55.65,13900.0,48.9502,48.9502,48.9238,48.9238,13900.0
2014-07-23 12:40:00,55.64,55.67,55.64,55.64,12700.0,48.915,48.9414,48.915,48.915,12700.0
2014-07-23 12:45:00,55.65,55.66,55.64,55.65,12800.0,48.9238,48.9326,48.915,48.9238,12800.0
2014-07-23 12:50:00,55.65,55.69,55.65,55.65,21000.0,48.9238,48.959,48.9238,48.9238,21000.0
2014-07-23 12:55:00,55.65,55.68,55.65,55.66,8500.0,48.9238,48.9502,48.9238,48.9326,8500.0
2014-07-23 13:00:00,55.66,55.68,55.65,55.68,12400.0,48.9326,48.9502,48.9238,48.9502,12400.0
2014-07-23 13:05:00,55.68,55.68,55.64,55.66,19500.0,48.9502,48.9502,48.915,48.9326,19500.0
2014-07-23 13:10:00,55.66,55.66,55.64,55.66,22100.0,48.9326,48.9326,48.915,48.9326,22100.0
2014-07-23 13:15:00,55.65,55.66,55.65,55.65,11000.0,48.9238,48.9326,48.9238,48.9238,11000.0
2014-07-23 13:20:00,55.66,55.67,55.65,55.66,12700.0,48.9326,48.9414,48.9238,48.9326,12700.0
2014-07-23 13:25:00,55.66,55.67,55.65,55.67,11200.0,48.9326,48.9414,48.9238,48.9414,11200.0
2014-07-23 13:30:00,55.67,55.7,55.66,55.7,11100.0,48.9414,48.9678,48.9326,48.9678,11100.0
2014-07-23 13:35:00,55.7,55.74,55.7,55.71,16000.0,48.9678,49.0029,48.9678,48.9765,16000.0
2014-07-23 13:40:00,55.7,55.77,55.7,55.75,19100.0,48.9678,49.0293,48.9678,49.0117,19100.0
2014-07-23 13:45:00,55.76,55.77,55.74,55.76,9400.0,49.0205,49.0293,49.0029,49.0205,9400.0
2014-07-23 13:50:00,55.76,55.77,55.72,55.74,24100.0,49.0205,49.0293,48.9853,49.0029,24100.0
2014-07-23 13:55:00,55.74,55.74,55.72,55.73,70700.0,49.0029,49.0029,48.9853,48.9941,70700.0
2014-07-23 14:00:00,55.72,55.79,55.72,55.77,25300.0,48.9853,49.0469,48.9853,49.0293,25300.0
2014-07-23 14:05:00,55.77,55.85,55.77,55.84,46600.0,49.0293,49.0996,49.0293,49.0908,46600.0
2014-07-23 14:10:00,55.84,55.84,55.73,55.73,30300.0,49.0908,49.0908,48.9941,48.9941,30300.0
2014-07-23 14:15:00,55.73,55.76,55.73,55.75,31100.0,48.9941,49.0205,48.9941,49.0117,31100.0
2014-07-23 14:20:00,55.76,55.77,55.75,55.76,24600.0,49.0205,49.0293,49.0117,49.0205,24600.0
2014-07-23 14:25:00,55.76,55.78,55.76,55.77,40000.0,49.0205,49.0381,49.0205,49.0293,40000.0
2014-07-23 14:30:00,55.77,55.78,55.76,55.76,18800.0,49.0293,49.0381,49.0205,49.0205,18800.0
2014-07-23 14:35:00,55.76,55.77,55.76,55.77,9300.0,49.0205,49.0293,49.0205,49.0293,9300.0
2014-07-23 14:40:00,55.77,55.77,55.72,55.73,20600.0,49.0293,49.0293,48.9853,48.9941,20600.0
2014-07-23 14:45:00,55.73,55.75,55.72,55.75,32100.0,48.9941,49.0117,48.9853,49.0117,32100.0
2014-07-23 14:50:00,55.74,55.75,55.72,55.73,36500.0,49.0029,49.0117,48.9853,48.9941,36500.0
2014-07-23 14:55:00,55.73,55.77,55.72,55.77,50300.0,48.9941,49.0293,48.9853,49.0293,50300.0
2014-07-23 15:00:00,55.76,55.77,55.75,55.76,10800.0,49.0205,49.0293,49.0117,49.0205,10800.0
2014-07-23 15:05:00,55.75,55.77,55.75,55.75,19400.0,49.0117,49.0293,49.0117,49.0117,19400.0
2014-07-23 15:10:00,55.76,55.8,55.74,55.75,30600.0,49.0205,49.0557,49.0029,49.0117,30600.0
2014-07-23 15:15:00,55.75,55.75,55.74,55.74,22000.0,49.0117,49.0117,49.0029,49.0029,22000.0
2014-07-23 15:20:00,55.75,55.77,55.74,55.76,23400.0,49.0117,49.0293,49.0029,49.0205,23400.0
2014-07-23 15:25:00,55.77,55.77,55.75,55.76,32700.0,49.0293,49.0293,49.0117,49.0205,32700.0
2014-07-23 15:30:00,55.75,55.79,55.75,55.78,39000.0,49.0117,49.0469,49.0117,49.0381,39000.0
2014-07-23 15:35:00,55.78,55.79,55.77,55.77,69200.0,49.0381,49.0469,49.0293,49.0293,69200.0
2014-07-23 15:40:00,55.78,55.78,55.77,55.78,42200.0,49.0381,49.0381,49.0293,49.0381,42200.0
2014-07-23 15:45:00,55.77,55.79,55.77,55.79,146300.0,49.0293,49.0469,49.0293,49.0469,146300.0
2014-07-23 15:50:00,55.79,55.8,55.78,55.8,113900.0,49.0469,49.0557,49.0381,49.0557,113900.0
2014-07-23 15:55:00,55.8,55.83,55.79,55.81,173200.0,49.0557,49.082,49.0469,49.0645,173200.0
2014-07-24 09:30:00,55.77,56.07,55.65,55.94,68300.0,49.0293,49.293,48.9238,49.1787,68300.0
2014-07-24 09:35:00,55.93,56.1,55.77,55.85,53400.0,49.17,49.3194,49.0293,49.0996,53400.0
2014-07-24 09:40:00,55.91,56.1,55.75,56.0,207400.0,49.1524,49.3194,49.0117,49.2315,207400.0
2014-07-24 09:45:00,56.0,56.12,56.0,56.07,29800.0,49.2315,49.337,49.2315,49.293,29800.0
2014-07-24 09:50:00,56.09,56.1,56.01,56.03,27000.0,49.3106,49.3194,49.2403,49.2579,27000.0
2014-07-24 09:55:00,56.04,56.1,55.93,56.05,144300.0,49.2667,49.3194,49.17,49.2754,144300.0
2014-07-24 10:00:00,56.07,56.2,56.03,56.2,146500.0,49.293,49.4073,49.2579,49.4073,146500.0
2014-07-24 10:05:00,56.19,56.35,56.15,56.32,75100.0,49.3985,49.5392,49.3634,49.5128,75100.0
2014-07-24 10:10:00,56.31,56.32,56.25,56.25,41400.0,49.504,49.5128,49.4513,49.4513,41400.0
2014-07-24 10:15:00,56.26,56.26,56.19,56.2,21500.0,49.4601,49.4601,49.3985,49.4073,21500.0
2014-07-24 10:20:00,56.19,56.36,56.18,56.35,48700.0,49.3985,49.548,49.3897,49.5392,48700.0
2014-07-24 10:25:00,56.34,56.43,56.26,56.43,228400.0,49.5304,49.6095,49.4601,49.6095,228400.0
2014-07-24 10:30:00,56.43,56.44,56.14,56.19,153900.0,49.6095,49.6183,49.3546,49.3985,153900.0
2014-07-24 10:35:00,56.18,56.19,56.05,56.07,70800.0,49.3897,49.3985,49.2754,49.293,70800.0
2014-07-24 10:40:00,56.08,56.18,56.07,56.15,27500.0,49.3018,49.3897,49.293,49.3634,27500.0
2014-07-24 10:45:00,56.16,56.16,56.11,56.16,20300.0,49.3722,49.3722,49.3282,49.3722,20300.0
2014-07-24 10:50:00,56.16,56.18,56.02,56.05,50300.0,49.3722,49.3897,49.2491,49.2754,50300.0
2014-07-24 10:55:00,56.05,56.13,56.03,56.13,27100.0,49.2754,49.3458,49.2579,49.3458,27100.0
2014-07-24 11:00:00,56.12,56.12,56.04,56.05,15900.0,49.337,49.337,49.2667,49.2754,15900.0
2014-07-24 11:05:00,56.04,56.04,56.01,56.01,25900.0,49.2667,49.2667,49.2403,49.2403,25900.0
2014-07-24 11:10:00,56.02,56.02,55.98,56.01,21300.0,49.2491,49.2491,49.2139,49.2403,21300.0
2014-07-24 11:15:00,56.01,56.02,55.96,56.02,74500.0,49.2403,49.2491,49.1963,49.2491,74500.0
2014-07-24 11:20:00,56.03,56.09,56.03,56.04,17800.0,49.2579,49.3106,49.2579,49.2667,17800.0
2014-07-24 11:25:00,56.05,56.05,56.0,56.01,27000.0,49.2754,49.2754,49.2315,49.2403,27000.0
2014-07-24 11:30:00,56.01,56.05,56.0,56.04,17500.0,49.2403,49.2754,49.2315,49.2667,17500.0
2014-07-24 11:35:00,56.03,56.03,56.0,56.01,6900.0,49.2579,49.2579,49.2315,49.2403,6900.0
2014-07-24 11:40:00,56.0,56.04,56.0,56.03,13300.0,49.2315,49.2667,49.2315,49.2579,13300.0
2014-07-24 11:45:00,56.03,56.12,56.03,56.12,19500.0,49.2579,49.337,49.2579,49.337,19500.0
2014-07-24 11:50:00,56.12,56.13,56.02,56.05,66900.0,49.337,49.3458,49.2491,49.2754,66900.0
2014-07-24 11:55:00,56.06,56.06,56.03,56.04,10400.0,49.2842,49.2842,49.2579,49.2667,10400.0
2014-07-24 12:00:00,56.04,56.04,56.02,56.04,23100.0,49.2667,49.2667,49.2491,49.2667,23100.0
2014-07-24 12:05:00,56.04,56.07,56.01,56.02,37700.0,49.2667,49.293,49.2403,49.2491,37700.0
2014-07-24 12:10:00,56.01,56.02,56.0,56.01,5800.0,49.2403,49.2491,49.2315,49.2403,5800.0
2014-07-24 12:15:00,56.0,56.03,56.0,56.02,15300.0,49.2315,49.2579,49.2315,49.2491,15300.0
2014-07-24 12:20:00,56.03,56.07,56.02,56.02,7700.0,49.2579,49.293,49.2491,49.2491,7700.0
2014-07-24 12:25:00,56.02,56.06,56.02,56.04,16300.0,49.2491,49.2842,49.2491,49.2667,16300.0
2014-07-24 12:30:00,56.04,56.05,56.03,56.05,8700.0,49.2667,49.2754,49.2579,49.2754,8700.0
2014-07-24 12:35:00,56.04,56.04,56.01,56.03,31500.0,49.2667,49.2667,49.2403,49.2579,31500.0
2014-07-24 12:40:00,56.04,56.04,56.0,56.01,7500.0,49.2667,49.2667,49.2315,49.2403,7500.0
2014-07-24 12:45:00,56.02,56.02,56.0,56.0,5400.0,49.2491,49.2491,49.2315,49.2315,5400.0
2014-07-24 12:50:00,56.0,56.05,56.0,56.05,12200.0,49.2315,49.2754,49.2315,49.2754,12200.0
2014-07-24 12:55:00,56.04,56.07,56.03,56.07,11900.0,49.2667,49.293,49.2579,49.293,11900.0
2014-07-24 13:00:00,56.06,56.07,56.0,56.01,26600.0,49.2842,49.293,49.2315,49.2403,26600.0
2014-07-24 13:05:00,56.01,56.03,56.0,56.02,10400.0,49.2403,49.2579,49.2315,49.2491,10400.0
2014-07-24 13:10:00,56.02,56.05,56.0,56.01,28700.0,49.2491,49.2754,49.2315,49.2403,28700.0
2014-07-24 13:15:00,56.01,56.05,56.0,56.05,14200.0,49.2403,49.2754,49.2315,49.2754,14200.0
2014-07-24 13:20:00,56.05,56.05,56.02,56.04,39600.0,49.2754,49.2754,49.2491,49.2667,39600.0
2014-07-24 13:25:00,56.05,56.08,56.04,56.06,20100.0,49.2754,49.3018,49.2667,49.2842,20100.0
2014-07-24 13:30:00,56.05,56.07,56.02,56.04,31400.0,49.2754,49.293,49.2491,49.2667,31400.0
2014-07-24 13:35:00,56.04,56.06,56.02,56.03,20600.0,49.2667,49.2842,49.2491,49.2579,20600.0
2014-07-24 13:40:00,56.03,56.04,56.02,56.04,33400.0,49.2579,49.2667,49.2491,49.2667,33400.0
2014-07-24 13:45:00,56.04,56.04,56.02,56.02,17600.0,49.2667,49.2667,49.2491,49.2491,17600.0
2014-07-24 13:50:00,56.01,56.02,56.01,56.02,4500.0,49.2403,49.2491,49.2403,49.2491,4500.0
2014-07-24 13:55:00,56.02,56.02,56.01,56.02,17200.0,49.2491,49.2491,49.2403,49.2491,17200.0
2014-07-24 14:00:00,56.02,56.04,56.01,56.04,25900.0,49.2491,49.2667,49.2403,49.2667,25900.0
2014-07-24 14:05:00,56.04,56.06,56.04,56.04,7000.0,49.2667,49.2842,49.2667,49.2667,7000.0
2014-07-24 14:10:00,56.05,56.05,56.02,56.04,15900.0,49.2754,49.2754,49.2491,49.2667,15900.0
2014-07-24 14:15:00,56.05,56.05,56.03,56.03,15200.0,49.2754,49.2754,49.2579,49.2579,15200.0
2014-07-24 14:20:00,56.03,56.03,56.02,56.03,12500.0,49.2579,49.2579,49.2491,49.2579,12500.0
2014-07-24 14:25:00,56.03,56.03,56.02,56.02,9000.0,49.2579,49.2579,49.2491,49.2491,9000.0
2014-07-24 14:30:00,56.02,56.11,56.02,56.11,160400.0,49.2491,49.3282,49.2491,49.3282,160400.0
2014-07-24 14:35:00,56.11,56.11,56.05,56.05,32200.0,49.3282,49.3282,49.2754,49.2754,32200.0
2014-07-24 14:40:00,56.04,56.08,56.02,56.04,34400.0,49.2667,49.3018,49.2491,49.2667,34400.0
2014-07-24 14:45:00,56.04,56.08,56.02,56.04,33200.0,49.2667,49.3018,49.2491,49.2667,33200.0
2014-07-24 14:50:00,56.03,56.04,56.02,56.03,16500.0,49.2579,49.2667,49.2491,49.2579,16500.0
2014-07-24 14:55:00,56.03,56.04,56.0,56.01,10900.0,49.2579,49.2667,49.2315,49.2403,10900.0
2014-07-24 15:00:00,56.01,56.03,56.0,56.02,21000.0,49.2403,49.2579,49.2315,49.2491,21000.0
2014-07-24 15:05:00,56.03,56.06,56.01,56.06,19500.0,49.2579,49.2842,49.2403,49.2842,19500.0
2014-07-24 15:10:00,56.06,56.07,56.03,56.05,18700.0,49.2842,49.293,49.2579,49.2754,18700.0
2014-07-24 15:15:00,56.04,56.05,56.04,56.04,13000.0,49.2667,49.2754,49.2667,49.2667,13000.0
2014-07-24 15:20:00,56.04,56.05,56.02,56.02,18100.0,49.2667,49.2754,49.2491,49.2491,18100.0
2014-07-24 15:25:00,56.02,56.03,56.0,56.01,26600.0,49.2491,49.2579,49.2315,49.2403,26600.0
2014-07-24 15:30:00,56.01,56.04,56.0,56.04,52500.0,49.2403,49.2667,49.2315,49.2667,52500.0
2014-07-24 15:35:00,56.04,56.05,56.02,56.05,26700.0,49.2667,49.2754,49.2491,49.2754,26700.0
2014-07-24 15:40:00,56.05,56.14,56.03,56.13,139600.0,49.2754,49.3546,49.2579,49.3458,139600.0
2014-07-24 15:45:00,56.14,56.14,56.09,56.11,158400.0,49.3546,49.3546,49.3106,49.3282,158400.0
2014-07-24 15:50:00,56.1,56.13,56.07,56.07,129800.0,49.3194,49.3458,49.293,49.293,129800.0
2014-07-24 15:55:00,56.07,56.09,56.03,56.03,157900.0,49.293,49.3106,49.2579,49.2579,157900.0
2014-07-25 09:30:00,55.9,56.06,55.83,55.94,34000.0,49.1436,49.2842,49.082,49.1787,34000.0
2014-07-25 09:35:00,55.92,55.97,55.84,55.95,25700.0,49.1612,49.2051,49.0908,49.1875,25700.0
2014-07-25 09:40:00,55.9,55.93,55.79,55.83,26100.0,49.1436,49.17,49.0469,49.082,26100.0
2014-07-25 09:45:00,55.81,55.85,55.8,55.83,19500.0,49.0645,49.0996,49.0557,49.082,19500.0
2014-07-25 09:50:00,55.83,55.97,55.83,55.97,16600.0,49.082,49.2051,49.082,49.2051,16600.0
2014-07-25 09:55:00,55.96,55.97,55.87,55.87,17100.0,49.1963,49.2051,49.1172,49.1172,17100.0
2014-07-25 10:00:00,55.87,55.88,55.76,55.76,22700.0,49.1172,49.126,49.0205,49.0205,22700.0
2014-07-25 10:05:00,55.76,55.78,55.72,55.77,20000.0,49.0205,49.0381,48.9853,49.0293,20000.0
2014-07-25 10:10:00,55.77,55.8,55.74,55.74,12200.0,49.0293,49.0557,49.0029,49.0029,12200.0
2014-07-25 10:15:00,55.74,55.75,55.73,55.73,9800.0,49.0029,49.0117,48.9941,48.9941,9800.0
2014-07-25 10:20:00,55.74,55.76,55.7,55.7,28200.0,49.0029,49.0205,48.9678,48.9678,28200.0
2014-07-25 10:25:00,55.7,55.76,55.66,55.73,62500.0,48.9678,49.0205,48.9326,48.9941,62500.0
2014-07-25 10:30:00,55.73,55.78,55.73,55.74,17800.0,48.9941,49.0381,48.9941,49.0029,17800.0
2014-07-25 10:35:00,55.75,55.8,55.75,55.78,13300.0,49.0117,49.0557,49.0117,49.0381,13300.0
2014-07-25 10:40:00,55.78,55.78,55.74,55.75,11300.0,49.0381,49.0381,49.0029,49.0117,11300.0
2014-07-25 10:45:00,55.76,55.78,55.75,55.78,12300.0,49.0205,49.0381,49.0117,49.0381,12300.0
2014-07-25 10:50:00,55.77,55.8,55.76,55.78,17300.0,49.0293,49.0557,49.0205,49.0381,17300.0
2014-07-25 10:55:00,55.78,55.8,55.75,55.76,16600.0,49.0381,49.0557,49.0117,49.0205,16600.0
2014-07-25 11:00:00,55.75,55.75,55.66,55.68,15500.0,49.0117,49.0117,48.9326,48.9502,15500.0
2014-07-25 11:05:00,55.7,55.72,55.68,55.71,11400.0,48.9678,48.9853,48.9502,48.9765,11400.0
2014-07-25 11:10:00,55.71,55.73,55.69,55.7,7900.0,48.9765,48.9941,48.959,48.9678,7900.0
2014-07-25 11:15:00,55.7,55.71,55.62,55.63,10900.0,48.9678,48.9765,48.8974,48.9062,10900.0
2014-07-25 11:20:00,55.64,55.64,55.59,55.6,9800.0,48.915,48.915,48.871,48.8798,9800.0
2014-07-25 11:25:00,55.6,55.64,55.59,55.63,10900.0,48.8798,48.915,48.871,48.9062,10900.0
2014-07-25 11:30:00,55.63,55.66,55.62,55.64,37100.0,48.9062,48.9326,48.8974,48.915,37100.0
2014-07-25 11:35:00,55.65,55.71,55.65,55.67,68300.0,48.9238,48.9765,48.9238,48.9414,68300.0
2014-07-25 11:40:00,55.68,55.74,55.66,55.72,77600.0,48.9502,49.0029,48.9326,48.9853,77600.0
2014-07-25 11:45:00,55.72,55.74,55.69,55.73,13800.0,48.9853,49.0029,48.959,48.9941,13800.0
2014-07-25 11:50:00,55.74,55.74,55.71,55.72,6800.0,49.0029,49.0029,48.9765,48.9853,6800.0
2014-07-25 11:55:00,55.74,55.76,55.73,55.75,10700.0,49.0029,49.0205,48.9941,49.0117,10700.0
2014-07-25 12:00:00,55.75,55.8,55.75,55.79,6900.0,49.0117,49.0557,49.0117,49.0469,6900.0
2014-07-25 12:05:00,55.8,55.81,55.78,55.8,11600.0,49.0557,49.0645,49.0381,49.0557,11600.0
2014-07-25 12:10:00,55.8,55.82,55.79,55.79,8700.0,49.0557,49.0732,49.0469,49.0469,8700.0
2014-07-25 12:15:00,55.79,55.81,55.78,55.78,9700.0,49.0469,49.0645,49.0381,49.0381,9700.0
2014-07-25 12:20:00,55.78,55.8,55.78,55.8,1900.0,49.0381,49.0557,49.0381,49.0557,1900.0
2014-07-25 12:25:00,55.8,55.82,55.78,55.8,30100.0,49.0557,49.0732,49.0381,49.0557,30100.0
2014-07-25 12:30:00,55.79,55.79,55.76,55.77,12000.0,49.0469,49.0469,49.0205,49.0293,12000.0
2014-07-25 12:35:00,55.77,55.81,55.77,55.78,13300.0,49.0293,49.0645,49.0293,49.0381,13300.0
2014-07-25 12:40:00,55.79,55.81,55.77,55.77,9700.0,49.0469,49.0645,49.0293,49.0293,9700.0
2014-07-25 12:45:00,55.76,55.81,55.75,55.75,192600.0,49.0205,49.0645,49.0117,49.0117,192600.0
2014-07-25 12:50:00,55.75,55.76,55.69,55.7,28500.0,49.0117,49.0205,48.959,48.9678,28500.0
2014-07-25 12:55:00,55.69,55.7,55.69,55.69,1200.0,48.959,48.9678,48.959,48.959,1200.0
2014-07-25 13:00:00,55.69,55.7,55.62,55.65,10400.0,48.959,48.9678,48.8974,48.9238,10400.0
2014-07-25 13:05:00,55.65,55.66,55.62,55.65,10300.0,48.9238,48.9326,48.8974,48.9238,10300.0
2014-07-25 13:10:00,55.65,55.68,55.65,55.67,8200.0,48.9238,48.9502,48.9238,48.9414,8200.0
2014-07-25 13:15:00,55.66,55.68,55.65,55.68,8100.0,48.9326,48.9502,48.9238,48.9502,8100.0
2014-07-25 13:20:00,55.66,55.7,55.66,55.67,13200.0,48.9326,48.9678,48.9326,48.9414,13200.0
2014-07-25 13:25:00,55.68,55.69,55.64,55.64,147300.0,48.9502,48.959,48.915,48.915,147300.0
2014-07-25 13:30:00,55.64,55.65,55.62,55.62,4900.0,48.915,48.9238,48.8974,48.8974,4900.0
2014-07-25 13:35:00,55.62,55.63,55.6,55.6,7300.0,48.8974,48.9062,48.8798,48.8798,7300.0
2014-07-25 13:40:00,55.61,55.61,55.59,55.6,10500.0,48.8886,48.8886,48.871,48.8798,10500.0
2014-07-25 13:45:00,55.61,55.63,55.58,55.62,13600.0,48.8886,48.9062,48.8623,48.8974,13600.0
2014-07-25 13:50:00,55.62,55.65,55.6,55.61,71200.0,48.8974,48.9238,48.8798,48.8886,71200.0
2014-07-25 13:55:00,55.61,55.65,55.61,55.65,108800.0,48.8886,48.9238,48.8886,48.9238,108800.0
2014-07-25 14:00:00,55.64,55.64,55.6,55.6,13500.0,48.915,48.915,48.8798,48.8798,13500.0
2014-07-25 14:05:00,55.61,55.64,55.6,55.64,17600.0,48.8886,48.915,48.8798,48.915,17600.0
2014-07-25 14:10:00,55.65,55.67,55.63,55.66,10500.0,48.9238,48.9414,48.9062,48.9326,10500.0
2014-07-25 14:15:00,55.66,55.68,55.65,55.65,22100.0,48.9326,48.9502,48.9238,48.9238,22100.0
2014-07-25 14:20:00,55.65,55.67,55.64,55.65,12900.0,48.9238,48.9414,48.915,48.9238,12900.0
2014-07-25 14:25:00,55.65,55.67,55.63,55.64,16900.0,48.9238,48.9414,48.9062,48.915,16900.0
2014-07-25 14:30:00,55.65,55.66,55.63,55.63,20600.0,48.9238,48.9326,48.9062,48.9062,20600.0
2014-07-25 14:35:00,55.64,55.64,55.62,55.63,8200.0,48.915,48.915,48.8974,48.9062,8200.0
2014-07-25 14:40:00,55.64,55.65,55.63,55.64,8800.0,48.915,48.9238,48.9062,48.915,8800.0
2014-07-25 14:45:00,55.65,55.65,55.63,55.65,13000.0,48.9238,48.9238,48.9062,48.9238,13000.0
2014-07-25 14:50:00,55.65,55.66,55.61,55.61,19200.0,48.9238,48.9326,48.8886,48.8886,19200.0
2014-07-25 14:55:00,55.62,55.66,55.6,55.66,46700.0,48.8974,48.9326,48.8798,48.9326,46700.0
2014-07-25 15:00:00,55.66,55.67,55.64,55.64,69600.0,48.9326,48.9414,48.915,48.915,69600.0
2014-07-25 15:05:00,55.65,55.66,55.63,55.66,26800.0,48.9238,48.9326,48.9062,48.9326,26800.0
2014-07-25 15:10:00,55.66,55.68,55.65,55.68,23100.0,48.9326,48.9502,48.9238,48.9502,23100.0
2014-07-25 15:15:00,55.68,55.69,55.63,55.63,22200.0,48.9502,48.959,48.9062,48.9062,22200.0
2014-07-25 15:20:00,55.63,55.66,55.62,55.62,17000.0,48.9062,48.9326,48.8974,48.8974,17000.0
2014-07-25 15:25:00,55.62,55.62,55.59,55.6,32100.0,48.8974,48.8974,48.871,48.8798,32100.0
2014-07-25 15:30:00,55.6,55.61,55.58,55.6,36800.0,48.8798,48.8886,48.8623,48.8798,36800.0
2014-07-25 15:35:00,55.59,55.63,55.59,55.61,318700.0,48.871,48.9062,48.871,48.8886,318700.0
2014-07-25 15:40:00,55.61,55.65,55.6,55.6,38500.0,48.8886,48.9238,48.8798,48.8798,38500.0
2014-07-25 15:45:00,55.6,55.6,55.56,55.58,97200.0,48.8798,48.8798,48.8447,48.8623,97200.0
2014-07-25 15:50:00,55.59,55.65,55.55,55.63,198200.0,48.871,48.9238,48.8359,48.9062,198200.0
2014-07-25 15:55:00,55.62,55.62,55.57,55.6,572000.0,48.8974,48.8974,48.8535,48.8798,572000.0
2014-07-28 09:30:00,53.7,54.82,53.7,54.63,795800.0,47.2095,48.1941,47.2095,48.0271,795800.0
2014-07-28 09:35:00,54.61,54.96,54.39,54.57,767500.0,48.0095,48.3172,47.8161,47.9743,767500.0
2014-07-28 09:40:00,54.6,54.99,54.52,54.88,512700.0,48.0007,48.3436,47.9304,48.2469,512700.0
2014-07-28 09:45:00,54.88,54.9,54.6,54.78,288600.0,48.2469,48.2644,48.0007,48.1589,288600.0
2014-07-28 09:50:00,54.78,54.8,54.62,54.62,972300.0,48.1589,48.1765,48.0183,48.0183,972300.0
2014-07-28 09:55:00,54.61,54.72,54.25,54.48,582200.0,48.0095,48.1062,47.693,47.8952,582200.0
2014-07-28 10:00:00,54.48,54.62,54.44,54.56,437000.0,47.8952,48.0183,47.86,47.9655,437000.0
2014-07-28 10:05:00,54.55,54.73,54.52,54.71,535500.0,47.9567,48.115,47.9304,48.0974,535500.0
2014-07-28 10:10:00,54.7,54.81,54.7,54.75,307800.0,48.0886,48.1853,48.0886,48.1326,307800.0
2014-07-28 10:15:00,54.76,54.78,54.67,54.72,183000.0,48.1414,48.1589,48.0622,48.1062,183000.0
2014-07-28 10:20:00,54.71,54.79,54.65,54.78,82500.0,48.0974,48.1677,48.0447,48.1589,82500.0
2014-07-28 10:25:00,54.8,55.09,54.79,55.06,402400.0,48.1765,48.4315,48.1677,48.4051,402400.0
2014-07-28 10:30:00,55.05,55.4,55.0,55.39,217600.0,48.3963,48.704,48.3524,48.6952,217600.0
2014-07-28 10:35:00,55.38,55.5,55.31,55.48,192100.0,48.6864,48.7919,48.6249,48.7743,192100.0
2014-07-28 10:40:00,55.48,55.77,55.43,55.74,229300.0,48.7743,49.0293,48.7304,49.0029,229300.0
2014-07-28 10:45:00,55.74,56.09,55.69,56.05,315600.0,49.0029,49.3106,48.959,49.2754,315600.0
2014-07-28 10:50:00,56.05,56.25,55.92,56.18,402900.0,49.2754,49.4513,49.1612,49.3897,402900.0
2014-07-28 10:55:00,56.19,56.21,56.02,56.05,271200.0,49.3985,49.4161,49.2491,49.2754,271200.0
2014-07-28 11:00:00,56.05,56.18,55.9,56.1,165200.0,49.2754,49.3897,49.1436,49.3194,165200.0
2014-07-28 11:05:00,56.11,56.14,55.96,56.14,178100.0,49.3282,49.3546,49.1963,49.3546,178100.0
2014-07-28 11:10:00,56.14,56.38,56.12,56.31,359800.0,49.3546,49.5656,49.337,49.504,359800.0
2014-07-28 11:15:00,56.3,56.64,56.25,56.6,452000.0,49.4952,49.7941,49.4513,49.759,452000.0
2014-07-28 11:20:00,56.59,56.87,56.5,56.86,320100.0,49.7502,49.9963,49.6711,49.9875,320100.0
2014-07-28 11:25:00,56.86,56.9,56.62,56.73,324900.0,49.9875,50.0227,49.7766,49.8733,324900.0
2014-07-28 11:30:00,56.73,56.73,56.3,56.3,181700.0,49.8733,49.8733,49.4952,49.4952,181700.0
2014-07-28 11:35:00,56.31,56.74,56.3,56.62,564400.0,49.504,49.8821,49.4952,49.7766,564400.0
2014-07-28 11:40:00,56.63,56.77,56.61,56.74,89100.0,49.7853,49.9084,49.7678,49.8821,89100.0
2014-07-28 11:45:00,56.74,56.76,56.71,56.75,195400.0,49.8821,49.8996,49.8557,49.8908,195400.0
2014-07-28 11:50:00,56.75,56.75,56.64,56.74,102000.0,49.8908,49.8908,49.7941,49.8821,102000.0
2014-07-28 11:55:00,56.75,57.19,56.6,57.12,245500.0,49.8908,50.2777,49.759,50.2161,245500.0
2014-07-28 12:00:00,57.12,57.31,56.84,56.95,257500.0,50.2161,50.3832,49.97,50.0667,257500.0
2014-07-28 12:05:00,56.95,57.36,56.91,57.33,173600.0,50.0667,50.4271,50.0315,50.4007,173600.0
2014-07-28 12:10:00,57.33,57.53,57.32,57.52,351100.0,50.4007,50.5766,50.3919,50.5678,351100.0
2014-07-28 12:15:00,57.51,57.7,57.47,57.64,663800.0,50.559,50.726,50.5238,50.6733,663800.0
2014-07-28 12:20:00,57.65,57.67,57.28,57.34,361800.0,50.6821,50.6996,50.3568,50.4095,361800.0
2014-07-28 12:25:00,57.31,57.46,57.09,57.15,447800.0,50.3832,50.515,50.1897,50.2425,447800.0
2014-07-28 12:30:00,57.12,57.2,56.98,57.01,301200.0,50.2161,50.2865,50.093,50.1194,301200.0
2014-07-28 12:35:00,57.01,57.02,56.78,56.8,102400.0,50.1194,50.1282,49.9172,49.9348,102400.0
2014-07-28 12:40:00,56.8,56.81,56.51,56.51,144300.0,49.9348,49.9436,49.6799,49.6799,144300.0
2014-07-28 12:45:00,56.52,56.84,56.51,56.7,214200.0,49.6886,49.97,49.6799,49.8469,214200.0
2014-07-28 12:50:00,56.7,56.73,56.58,56.63,82300.0,49.8469,49.8733,49.7414,49.7853,82300.0
2014-07-28 12:55:00,56.63,56.71,56.55,56.7,80100.0,49.7853,49.8557,49.715,49.8469,80100.0
2014-07-28 13:00:00,56.69,56.73,56.66,56.7,121900.0,49.8381,49.8733,49.8117,49.8469,121900.0
2014-07-28 13:05:00,56.71,56.75,56.54,56.54,143100.0,49.8557,49.8908,49.7062,49.7062,143100.0
2014-07-28 13:10:00,56.55,56.56,56.34,56.54,104300.0,49.715,49.7238,49.5304,49.7062,104300.0
2014-07-28 13:15:00,56.53,56.62,56.5,56.56,206500.0,49.6974,49.7766,49.6711,49.7238,206500.0
2014-07-28 13:20:00,56.56,56.66,56.55,56.59,170100.0,49.7238,49.8117,49.715,49.7502,170100.0
2014-07-28 13:25:00,56.6,56.62,56.54,56.6,313100.0,49.759,49.7766,49.7062,49.759,313100.0
2014-07-28 13:30:00,56.61,56.69,56.57,56.65,123800.0,49.7678,49.8381,49.7326,49.8029,123800.0
2014-07-28 13:35:00,56.65,56.69,55.5,55.57,1154900.0,49.8029,49.8381,48.7919,48.8535,1154900.0
2014-07-28 13:40:00,55.57,56.0,55.34,55.85,515000.0,48.8535,49.2315,48.6513,49.0996,515000.0
2014-07-28 13:45:00,55.87,55.97,55.49,55.6,296500.0,49.1172,49.2051,48.7831,48.8798,296500.0
2014-07-28 13:50:00,55.58,55.59,55.4,55.5,224300.0,48.8623,48.871,48.704,48.7919,224300.0
2014-07-28 13:55:00,55.51,55.94,55.5,55.9,212900.0,48.8007,49.1787,48.7919,49.1436,212900.0
2014-07-28 14:00:00,55.9,55.91,55.82,55.85,98500.0,49.1436,49.1524,49.0732,49.0996,98500.0
2014-07-28 14:05:00,55.85,56.15,55.83,56.14,156800.0,49.0996,49.3634,49.082,49.3546,156800.0
2014-07-28 14:10:00,56.14,56.18,56.09,56.11,75800.0,49.3546,49.3897,49.3106,49.3282,75800.0
2014-07-28 14:15:00,56.12,56.28,56.01,56.02,139600.0,49.337,49.4776,49.2403,49.2491,139600.0
2014-07-28 14:20:00,56.03,56.05,55.83,55.87,82000.0,49.2579,49.2754,49.082,49.1172,82000.0
2014-07-28 14:25:00,55.86,55.86,55.71,55.76,63600.0,49.1084,49.1084,48.9765,49.0205,63600.0
2014-07-28 14:30:00,55.76,55.82,55.71,55.73,58000.0,49.0205,49.0732,48.9765,48.9941,58000.0
2014-07-28 14:35:00,55.72,55.73,55.64,55.66,111100.0,48.9853,48.9941,48.915,48.9326,111100.0
2014-07-28 14:40:00,55.65,55.73,55.57,55.7,84300.0,48.9238,48.9941,48.8535,48.9678,84300.0
2014-07-28 14:45:00,55.7,55.7,55.62,55.63,69200.0,48.9678,48.9678,48.8974,48.9062,69200.0
2014-07-28 14:50:00,55.63,55.72,55.62,55.68,87300.0,48.9062,48.9853,48.8974,48.9502,87300.0
2014-07-28 14:55:00,55.68,55.7,55.66,55.7,61600.0,48.9502,48.9678,48.9326,48.9678,61600.0
2014-07-28 15:00:00,55.69,55.75,55.63,55.63,85000.0,48.959,49.0117,48.9062,48.9062,85000.0
2014-07-28 15:05:00,55.63,55.64,55.49,55.5,99800.0,48.9062,48.915,48.7831,48.7919,99800.0
2014-07-28 15:10:00,55.49,55.51,55.42,55.5,148100.0,48.7831,48.8007,48.7216,48.7919,148100.0
2014-07-28 15:15:00,55.5,55.5,55.39,55.45,139700.0,48.7919,48.7919,48.6952,48.748,139700.0
2014-07-28 15:20:00,55.45,55.46,55.31,55.32,178200.0,48.748,48.7568,48.6249,48.6337,178200.0
2014-07-28 15:25:00,55.32,55.44,55.32,55.36,127000.0,48.6337,48.7392,48.6337,48.6688,127000.0
2014-07-28 15:30:00,55.37,55.61,55.37,55.6,187300.0,48.6776,48.8886,48.6776,48.8798,187300.0
2014-07-28 15:35:00,55.59,55.61,55.49,55.5,126400.0,48.871,48.8886,48.7831,48.7919,126400.0
2014-07-28 15:40:00,55.5,55.5,55.41,55.47,131300.0,48.7919,48.7919,48.7128,48.7656,131300.0
2014-07-28 15:45:00,55.47,55.58,55.47,55.58,173500.0,48.7656,48.8623,48.7656,48.8623,173500.0
2014-07-28 15:50:00,55.58,55.62,55.54,55.58,248700.0,48.8623,48.8974,48.8271,48.8623,248700.0
2014-07-28 15:55:00,55.59,55.59,55.52,55.55,302500.0,48.871,48.871,48.8095,48.8359,302500.0
2014-07-29 09:30:00,55.78,56.13,55.74,55.96,127000.0,49.0381,49.3458,49.0029,49.1963,127000.0
2014-07-29 09:35:00,55.96,56.01,55.79,55.88,271000.0,49.1963,49.2403,49.0469,49.126,271000.0
2014-07-29 09:40:00,55.87,56.0,55.84,55.95,152700.0,49.1172,49.2315,49.0908,49.1875,152700.0
2014-07-29 09:45:00,55.95,56.36,55.95,56.35,73300.0,49.1875,49.548,49.1875,49.5392,73300.0
2014-07-29 09:50:00,56.36,56.36,56.03,56.17,83600.0,49.548,49.548,49.2579,49.3809,83600.0
2014-07-29 09:55:00,56.17,56.33,56.15,56.28,29500.0,49.3809,49.5216,49.3634,49.4776,29500.0
2014-07-29 10:00:00,56.28,56.3,56.12,56.13,34400.0,49.4776,49.4952,49.337,49.3458,34400.0
2014-07-29 10:05:00,56.13,56.15,56.04,56.06,50200.0,49.3458,49.3634,49.2667,49.2842,50200.0
2014-07-29 10:10:00,56.04,56.04,55.91,55.95,50100.0,49.2667,49.2667,49.1524,49.1875,50100.0
2014-07-29 10:15:00,55.95,56.04,55.9,55.99,48700.0,49.1875,49.2667,49.1436,49.2227,48700.0
2014-07-29 10:20:00,55.99,56.01,55.92,55.95,30000.0,49.2227,49.2403,49.1612,49.1875,30000.0
2014-07-29 10:25:00,55.95,56.03,55.95,56.01,27300.0,49.1875,49.2579,49.1875,49.2403,27300.0
2014-07-29 10:30:00,56.02,56.04,55.97,56.0,33200.0,49.2491,49.2667,49.2051,49.2315,33200.0
2014-07-29 10:35:00,56.0,56.2,56.0,56.2,23600.0,49.2315,49.4073,49.2315,49.4073,23600.0
2014-07-29 10:40:00,56.19,56.2,56.09,56.15,114900.0,49.3985,49.4073,49.3106,49.3634,114900.0
2014-07-29 10:45:00,56.14,56.21,56.1,56.18,56800.0,49.3546,49.4161,49.3194,49.3897,56800.0
2014-07-29 10:50:00,56.18,56.21,56.08,56.1,46600.0,49.3897,49.4161,49.3018,49.3194,46600.0
2014-07-29 10:55:00,56.11,56.15,56.1,56.15,37700.0,49.3282,49.3634,49.3194,49.3634,37700.0
2014-07-29 11:00:00,56.15,56.16,56.13,56.15,50400.0,49.3634,49.3722,49.3458,49.3634,50400.0
2014-07-29 11:05:00,56.15,56.15,56.09,56.1,41600.0,49.3634,49.3634,49.3106,49.3194,41600.0
2014-07-29 11:10:00,56.1,56.13,56.08,56.12,36000.0,49.3194,49.3458,49.3018,49.337,36000.0
2014-07-29 11:15:00,56.12,56.2,56.12,56.19,29700.0,49.337,49.4073,49.337,49.3985,29700.0
2014-07-29 11:20:00,56.19,56.26,56.18,56.21,49000.0,49.3985,49.4601,49.3897,49.4161,49000.0
2014-07-29 11:25:00,56.21,56.22,56.16,56.18,53000.0,49.4161,49.4249,49.3722,49.3897,53000.0
2014-07-29 11:30:00,56.18,56.22,56.16,56.18,34600.0,49.3897,49.4249,49.3722,49.3897,34600.0
2014-07-29 11:35:00,56.18,56.2,56.16,56.18,25400.0,49.3897,49.4073,49.3722,49.3897,25400.0
2014-07-29 11:40:00,56.17,56.21,56.16,56.21,36800.0,49.3809,49.4161,49.3722,49.4161,36800.0
2014-07-29 11:45:00,56.21,56.28,56.2,56.21,41000.0,49.4161,49.4776,49.4073,49.4161,41000.0
2014-07-29 11:50:00,56.21,56.23,56.17,56.18,109700.0,49.4161,49.4337,49.3809,49.3897,109700.0
2014-07-29 11:55:00,56.17,56.23,56.17,56.22,53400.0,49.3809,49.4337,49.3809,49.4249,53400.0
2014-07-29 12:00:00,56.22,56.27,56.18,56.18,21300.0,49.4249,49.4689,49.3897,49.3897,21300.0
2014-07-29 12:05:00,56.19,56.22,56.18,56.21,33000.0,49.3985,49.4249,49.3897,49.4161,33000.0
2014-07-29 12:10:00,56.22,56.26,56.21,56.25,39700.0,49.4249,49.4601,49.4161,49.4513,39700.0
2014-07-29 12:15:00,56.24,56.31,56.23,56.27,54300.0,49.4425,49.504,49.4337,49.4689,54300.0
2014-07-29 12:20:00,56.27,56.29,56.24,56.28,63100.0,49.4689,49.4864,49.4425,49.4776,63100.0
2014-07-29 12:25:00,56.28,56.38,56.28,56.36,38400.0,49.4776,49.5656,49.4776,49.548,38400.0
2014-07-29 12:30:00,56.37,56.41,56.35,56.36,27300.0,49.5568,49.5919,49.5392,49.548,27300.0
2014-07-29 12:35:00,56.35,56.41,56.35,56.4,12400.0,49.5392,49.5919,49.5392,49.5831,12400.0
2014-07-29 12:40:00,56.4,56.44,56.39,56.44,12900.0,49.5831,49.6183,49.5744,49.6183,12900.0
2014-07-29 12:45:00,56.44,56.47,56.42,56.44,24000.0,49.6183,49.6447,49.6007,49.6183,24000.0
2014-07-29 12:50:00,56.43,56.48,56.4,56.44,34200.0,49.6095,49.6535,49.5831,49.6183,34200.0
2014-07-29 12:55:00,56.44,56.45,56.39,56.4,25400.0,49.6183,49.6271,49.5744,49.5831,25400.0
2014-07-29 13:00:00,56.4,56.41,56.38,56.4,30900.0,49.5831,49.5919,49.5656,49.5831,30900.0
2014-07-29 13:05:00,56.4,56.46,56.39,56.43,63400.0,49.5831,49.6359,49.5744,49.6095,63400.0
2014-07-29 13:10:00,56.43,56.43,56.38,56.39,125200.0,49.6095,49.6095,49.5656,49.5744,125200.0
2014-07-29 13:15:00,56.38,56.41,56.35,56.4,30800.0,49.5656,49.5919,49.5392,49.5831,30800.0
2014-07-29 13:20:00,56.4,56.41,56.39,56.4,41500.0,49.5831,49.5919,49.5744,49.5831,41500.0
2014-07-29 13:25:00,56.4,56.48,56.39,56.48,188600.0,49.5831,49.6535,49.5744,49.6535,188600.0
2014-07-29 13:30:00,56.48,56.55,56.48,56.52,43800.0,49.6535,49.715,49.6535,49.6886,43800.0
2014-07-29 13:35:00,56.53,56.64,56.51,56.59,114400.0,49.6974,49.7941,49.6799,49.7502,114400.0
2014-07-29 13:40:00,56.58,56.59,56.48,56.48,46500.0,49.7414,49.7502,49.6535,49.6535,46500.0
2014-07-29 13:45:00,56.48,56.5,56.46,56.47,23100.0,49.6535,49.6711,49.6359,49.6447,23100.0
2014-07-29 13:50:00,56.46,56.48,56.46,56.47,19300.0,49.6359,49.6535,49.6359,49.6447,19300.0
2014-07-29 13:55:00,56.47,56.49,56.42,56.43,43000.0,49.6447,49.6623,49.6007,49.6095,43000.0
2014-07-29 14:00:00,56.43,56.44,56.36,56.37,57700.0,49.6095,49.6183,49.548,49.5568,57700.0
2014-07-29 14:05:00,56.36,56.39,56.29,56.31,34300.0,49.548,49.5744,49.4864,49.504,34300.0
2014-07-29 14:10:00,56.31,56.36,56.3,56.36,22100.0,49.504,49.548,49.4952,49.548,22100.0
2014-07-29 14:15:00,56.36,56.4,56.27,56.27,32500.0,49.548,49.5831,49.4689,49.4689,32500.0
2014-07-29 14:20:00,56.27,56.3,56.24,56.27,17000.0,49.4689,49.4952,49.4425,49.4689,17000.0
2014-07-29 14:25:00,56.26,56.27,56.22,56.27,42000.0,49.4601,49.4689,49.4249,49.4689,42000.0
2014-07-29 14:30:00,56.27,56.3,56.23,56.24,20500.0,49.4689,49.4952,49.4337,49.4425,20500.0
2014-07-29 14:35:00,56.24,56.25,56.13,56.13,54200.0,49.4425,49.4513,49.3458,49.3458,54200.0
2014-07-29 14:40:00,56.13,56.13,56.09,56.09,70800.0,49.3458,49.3458,49.3106,49.3106,70800.0
2014-07-29 14:45:00,56.09,56.12,56.09,56.11,22500.0,49.3106,49.337,49.3106,49.3282,22500.0
2014-07-29 14:50:00,56.11,56.11,56.06,56.08,85600.0,49.3282,49.3282,49.2842,49.3018,85600.0
2014-07-29 14:55:00,56.09,56.1,56.05,56.06,64000.0,49.3106,49.3194,49.2754,49.2842,64000.0
2014-07-29 15:00:00,56.07,56.18,55.99,56.17,189800.0,49.293,49.3897,49.2227,49.3809,189800.0
2014-07-29 15:05:00,56.18,56.2,56.15,56.2,28100.0,49.3897,49.4073,49.3634,49.4073,28100.0
2014-07-29 15:10:00,56.2,56.2,56.12,56.2,42400.0,49.4073,49.4073,49.337,49.4073,42400.0
2014-07-29 15:15:00,56.19,56.24,56.17,56.2,37600.0,49.3985,49.4425,49.3809,49.4073,37600.0
2014-07-29 15:20:00,56.21,56.23,56.17,56.17,77800.0,49.4161,49.4337,49.3809,49.3809,77800.0
2014-07-29 15:25:00,56.17,56.25,56.17,56.24,62100.0,49.3809,49.4513,49.3809,49.4425,62100.0
2014-07-29 15:30:00,56.24,56.24,56.19,56.21,58200.0,49.4425,49.4425,49.3985,49.4161,58200.0
2014-07-29 15:35:00,56.21,56.25,56.21,56.23,87200.0,49.4161,49.4513,49.4161,49.4337,87200.0
2014-07-29 15:40:00,56.24,56.24,56.15,56.15,55500.0,49.4425,49.4425,49.3634,49.3634,55500.0
2014-07-29 15:45:00,56.15,56.28,56.11,56.25,197300.0,49.3634,49.4776,49.3282,49.4513,197300.0
2014-07-29 15:50:00,56.25,56.26,56.16,56.17,188300.0,49.4513,49.4601,49.3722,49.3809,188300.0
2014-07-29 15:55:00,56.16,56.2,56.1,56.1,269900.0,49.3722,49.4073,49.3194,49.3194,269900.0
2014-07-30 09:30:00,56.36,56.52,56.18,56.34,69500.0,49.548,49.6886,49.3897,49.5304,69500.0
2014-07-30 09:35:00,56.34,56.48,56.23,56.23,41300.0,49.5304,49.6535,49.4337,49.4337,41300.0
2014-07-30 09:40:00,56.24,56.27,56.16,56.2,45900.0,49.4425,49.4689,49.3722,49.4073,45900.0
2014-07-30 09:45:00,56.22,56.34,56.21,56.3,62900.0,49.4249,49.5304,49.4161,49.4952,62900.0
2014-07-30 09:50:00,56.31,56.4,56.3,56.34,65900.0,49.504,49.5831,49.4952,49.5304,65900.0
2014-07-30 09:55:00,56.34,56.4,56.34,56.35,89000.0,49.5304,49.5831,49.5304,49.5392,89000.0
2014-07-30 10:00:00,56.34,56.43,56.34,56.4,30900.0,49.5304,49.6095,49.5304,49.5831,30900.0
2014-07-30 10:05:00,56.38,56.41,56.23,56.27,38000.0,49.5656,49.5919,49.4337,49.4689,38000.0
2014-07-30 10:10:00,56.27,56.31,56.25,56.29,15900.0,49.4689,49.504,49.4513,49.4864,15900.0
2014-07-30 10:15:00,56.28,56.44,56.28,56.36,162600.0,49.4776,49.6183,49.4776,49.548,162600.0
2014-07-30 10:20:00,56.37,56.4,56.35,56.36,25400.0,49.5568,49.5831,49.5392,49.548,25400.0
2014-07-30 10:25:00,56.35,56.37,56.32,56.33,31500.0,49.5392,49.5568,49.5128,49.5216,31500.0
2014-07-30 10:30:00,56.32,56.33,56.28,56.28,19300.0,49.5128,49.5216,49.4776,49.4776,19300.0
2014-07-30 10:35:00,56.29,56.31,56.25,56.25,48800.0,49.4864,49.504,49.4513,49.4513,48800.0
2014-07-30 10:40:00,56.26,56.28,56.13,56.13,44800.0,49.4601,49.4776,49.3458,49.3458,44800.0
2014-07-30 10:45:00,56.11,56.3,56.03,56.04,192000.0,49.3282,49.4952,49.2579,49.2667,192000.0
2014-07-30 10:50:00,56.03,56.09,56.01,56.08,50100.0,49.2579,49.3106,49.2403,49.3018,50100.0
2014-07-30 10:55:00,56.07,56.25,56.07,56.09,70800.0,49.293,49.4513,49.293,49.3106,70800.0
2014-07-30 11:00:00,56.08,56.11,56.06,56.07,37000.0,49.3018,49.3282,49.2842,49.293,37000.0
2014-07-30 11:05:00,56.08,56.15,56.08,56.14,66700.0,49.3018,49.3634,49.3018,49.3546,66700.0
2014-07-30 11:10:00,56.14,56.2,56.14,56.18,45800.0,49.3546,49.4073,49.3546,49.3897,45800.0
2014-07-30 11:15:00,56.19,56.21,56.17,56.21,34000.0,49.3985,49.4161,49.3809,49.4161,34000.0
2014-07-30 11:20:00,56.21,56.23,56.21,56.22,20700.0,49.4161,49.4337,49.4161,49.4249,20700.0
2014-07-30 11:25:00,56.22,56.25,56.17,56.19,38900.0,49.4249,49.4513,49.3809,49.3985,38900.0
2014-07-30 11:30:00,56.19,56.25,56.18,56.24,22500.0,49.3985,49.4513,49.3897,49.4425,22500.0
2014-07-30 11:35:00,56.24,56.25,56.23,56.23,19300.0,49.4425,49.4513,49.4337,49.4337,19300.0
2014-07-30 11:40:00,56.23,56.25,56.23,56.23,48700.0,49.4337,49.4513,49.4337,49.4337,48700.0
2014-07-30 11:45:00,56.23,56.27,56.22,56.26,51400.0,49.4337,49.4689,49.4249,49.4601,51400.0
2014-07-30 11:50:00,56.27,56.27,56.22,56.23,38500.0,49.4689,49.4689,49.4249,49.4337,38500.0
2014-07-30 11:55:00,56.23,56.27,56.22,56.25,38600.0,49.4337,49.4689,49.4249,49.4513,38600.0
2014-07-30 12:00:00,56.25,56.26,56.24,56.25,18600.0,49.4513,49.4601,49.4425,49.4513,18600.0
2014-07-30 12:05:00,56.24,56.24,56.19,56.19,12000.0,49.4425,49.4425,49.3985,49.3985,12000.0
2014-07-30 12:10:00,56.19,56.26,56.18,56.24,40500.0,49.3985,49.4601,49.3897,49.4425,40500.0
2014-07-30 12:15:00,56.24,56.25,56.23,56.23,9100.0,49.4425,49.4513,49.4337,49.4337,9100.0
2014-07-30 12:20:00,56.23,56.27,56.23,56.25,39000.0,49.4337,49.4689,49.4337,49.4513,39000.0
2014-07-30 12:25:00,56.25,56.26,56.25,56.26,10100.0,49.4513,49.4601,49.4513,49.4601,10100.0
2014-07-30 12:30:00,56.27,56.36,56.27,56.34,32800.0,49.4689,49.548,49.4689,49.5304,32800.0
2014-07-30 12:35:00,56.33,56.38,56.31,56.38,16000.0,49.5216,49.5656,49.504,49.5656,16000.0
2014-07-30 12:40:00,56.38,56.44,56.37,56.43,18700.0,49.5656,49.6183,49.5568,49.6095,18700.0
2014-07-30 12:45:00,56.43,56.46,56.43,56.46,20700.0,49.6095,49.6359,49.6095,49.6359,20700.0
2014-07-30 12:50:00,56.46,56.51,56.44,56.5,41400.0,49.6359,49.6799,49.6183,49.6711,41400.0
2014-07-30 12:55:00,56.5,56.51,56.49,56.51,26600.0,49.6711,49.6799,49.6623,49.6799,26600.0
2014-07-30 13:00:00,56.5,56.5,56.41,56.41,22600.0,49.6711,49.6711,49.5919,49.5919,22600.0
2014-07-30 13:05:00,56.42,56.44,56.42,56.44,12200.0,49.6007,49.6183,49.6007,49.6183,12200.0
2014-07-30 13:10:00,56.44,56.44,56.39,56.4,17000.0,49.6183,49.6183,49.5744,49.5831,17000.0
2014-07-30 13:15:00,56.39,56.39,56.3,56.3,23900.0,49.5744,49.5744,49.4952,49.4952,23900.0
2014-07-30 13:20:00,56.3,56.37,56.3,56.3,50000.0,49.4952,49.5568,49.4952,49.4952,50000.0
2014-07-30 13:25:00,56.3,56.31,56.25,56.27,37500.0,49.4952,49.504,49.4513,49.4689,37500.0
2014-07-30 13:30:00,56.27,56.36,56.27,56.35,23900.0,49.4689,49.548,49.4689,49.5392,23900.0
2014-07-30 13:35:00,56.36,56.37,56.33,56.36,23000.0,49.548,49.5568,49.5216,49.548,23000.0
2014-07-30 13:40:00,56.35,56.36,56.34,56.35,33900.0,49.5392,49.548,49.5304,49.5392,33900.0
2014-07-30 13:45:00,56.36,56.43,56.35,56.43,8500.0,49.548,49.6095,49.5392,49.6095,8500.0
2014-07-30 13:50:00,56.42,56.45,56.41,56.44,24800.0,49.6007,49.6271,49.5919,49.6183,24800.0
2014-07-30 13:55:00,56.44,56.46,56.44,56.44,15300.0,49.6183,49.6359,49.6183,49.6183,15300.0
2014-07-30 14:00:00,56.44,56.45,56.35,56.44,98400.0,49.6183,49.6271,49.5392,49.6183,98400.0
2014-07-30 14:05:00,56.45,56.61,56.45,56.6,56300.0,49.6271,49.7678,49.6271,49.759,56300.0
2014-07-30 14:10:00,56.61,56.73,56.58,56.71,41700.0,49.7678,49.8733,49.7414,49.8557,41700.0
2014-07-30 14:15:00,56.71,56.83,56.7,56.7,74200.0,49.8557,49.9612,49.8469,49.8469,74200.0
2014-07-30 14:20:00,56.69,56.71,56.62,56.64,68400.0,49.8381,49.8557,49.7766,49.7941,68400.0
2014-07-30 14:25:00,56.65,56.68,56.64,56.64,31300.0,49.8029,49.8293,49.7941,49.7941,31300.0
2014-07-30 14:30:00,56.65,56.65,56.6,56.6,74000.0,49.8029,49.8029,49.759,49.759,74000.0
2014-07-30 14:35:00,56.61,56.62,56.53,56.55,39700.0,49.7678,49.7766,49.6974,49.715,39700.0
2014-07-30 14:40:00,56.55,56.61,56.55,56.61,29600.0,49.715,49.7678,49.715,49.7678,29600.0
2014-07-30 14:45:00,56.61,56.64,56.5,56.56,71000.0,49.7678,49.7941,49.6711,49.7238,71000.0
2014-07-30 14:50:00,56.56,56.62,56.55,56.61,26700.0,49.7238,49.7766,49.715,49.7678,26700.0
2014-07-30 14:55:00,56.61,56.61,56.58,56.6,32900.0,49.7678,49.7678,49.7414,49.759,32900.0
2014-07-30 15:00:00,56.61,56.63,56.56,56.59,30900.0,49.7678,49.7853,49.7238,49.7502,30900.0
2014-07-30 15:05:00,56.59,56.61,56.57,56.59,21300.0,49.7502,49.7678,49.7326,49.7502,21300.0
2014-07-30 15:10:00,56.59,56.59,56.56,56.57,35800.0,49.7502,49.7502,49.7238,49.7326,35800.0
2014-07-30 15:15:00,56.56,56.62,56.53,56.6,61500.0,49.7238,49.7766,49.6974,49.759,61500.0
2014-07-30 15:20:00,56.6,56.61,56.57,56.59,16600.0,49.759,49.7678,49.7326,49.7502,16600.0
2014-07-30 15:25:00,56.59,56.66,56.58,56.66,37800.0,49.7502,49.8117,49.7414,49.8117,37800.0
2014-07-30 15:30:00,56.66,56.7,56.64,56.7,53500.0,49.8117,49.8469,49.7941,49.8469,53500.0
2014-07-30 15:35:00,56.7,56.86,56.62,56.78,249600.0,49.8469,49.9875,49.7766,49.9172,249600.0
2014-07-30 15:40:00,56.78,56.86,56.78,56.85,98200.0,49.9172,49.9875,49.9172,49.9788,98200.0
2014-07-30 15:45:00,56.84,56.88,56.8,56.84,147900.0,49.97,50.0051,49.9348,49.97,147900.0
2014-07-30 15:50:00,56.83,56.85,56.8,56.85,182700.0,49.9612,49.9788,49.9348,49.9788,182700.0
2014-07-30 15:55:00,56.84,56.94,56.84,56.89,522100.0,49.97,50.0579,49.97,50.0139,522100.0
2014-07-31 09:30:00,56.24,56.31,55.84,55.91,135600.0,49.4425,49.504,49.0908,49.1524,135600.0
2014-07-31 09:35:00,55.95,56.31,55.84,56.12,155400.0,49.1875,49.504,49.0908,49.337,155400.0
2014-07-31 09:40:00,56.1,56.1,55.92,56.05,52800.0,49.3194,49.3194,49.1612,49.2754,52800.0
2014-07-31 09:45:00,56.06,56.5,56.02,56.47,100300.0,49.2842,49.6711,49.2491,49.6447,100300.0
2014-07-31 09:50:00,56.47,56.55,56.44,56.48,54300.0,49.6447,49.715,49.6183,49.6535,54300.0
2014-07-31 09:55:00,56.47,56.51,56.37,56.45,74200.0,49.6447,49.6799,49.5568,49.6271,74200.0
2014-07-31 10:00:00,56.44,56.45,56.29,56.32,71300.0,49.6183,49.6271,49.4864,49.5128,71300.0
2014-07-31 10:05:00,56.32,56.33,56.22,56.24,110700.0,49.5128,49.5216,49.4249,49.4425,110700.0
2014-07-31 10:10:00,56.25,56.26,56.13,56.14,60300.0,49.4513,49.4601,49.3458,49.3546,60300.0
2014-07-31 10:15:00,56.13,56.31,56.12,56.3,38900.0,49.3458,49.504,49.337,49.4952,38900.0
2014-07-31 10:20:00,56.3,56.3,56.19,56.25,19500.0,49.4952,49.4952,49.3985,49.4513,19500.0
2014-07-31 10:25:00,56.25,56.29,56.22,56.27,21400.0,49.4513,49.4864,49.4249,49.4689,21400.0
2014-07-31 10:30:00,56.26,56.26,56.15,56.16,68200.0,49.4601,49.4601,49.3634,49.3722,68200.0
2014-07-31 10:35:00,56.15,56.3,56.13,56.25,30000.0,49.3634,49.4952,49.3458,49.4513,30000.0
2014-07-31 10:40:00,56.24,56.29,56.22,56.25,14200.0,49.4425,49.4864,49.4249,49.4513,14200.0
2014-07-31 10:45:00,56.25,56.25,56.18,56.18,21800.0,49.4513,49.4513,49.3897,49.3897,21800.0
2014-07-31 10:50:00,56.18,56.2,55.99,56.0,57900.0,49.3897,49.4073,49.2227,49.2315,57900.0
2014-07-31 10:55:00,56.0,56.05,55.85,55.87,38300.0,49.2315,49.2754,49.0996,49.1172,38300.0
2014-07-31 11:00:00,55.87,55.97,55.87,55.97,27400.0,49.1172,49.2051,49.1172,49.2051,27400.0
2014-07-31 11:05:00,55.97,56.0,55.93,55.99,20900.0,49.2051,49.2315,49.17,49.2227,20900.0
2014-07-31 11:10:00,56.0,56.01,55.98,55.99,57600.0,49.2315,49.2403,49.2139,49.2227,57600.0
2014-07-31 11:15:00,55.99,55.99,55.92,55.97,44300.0,49.2227,49.2227,49.1612,49.2051,44300.0
2014-07-31 11:20:00,55.96,56.01,55.95,56.0,12900.0,49.1963,49.2403,49.1875,49.2315,12900.0
2014-07-31 11:25:00,56.0,56.0,55.92,55.92,19900.0,49.2315,49.2315,49.1612,49.1612,19900.0
2014-07-31 11:30:00,55.91,55.92,55.87,55.91,33500.0,49.1524,49.1612,49.1172,49.1524,33500.0
2014-07-31 11:35:00,55.91,56.01,55.88,55.95,47500.0,49.1524,49.2403,49.126,49.1875,47500.0
2014-07-31 11:40:00,55.95,55.95,55.92,55.94,38800.0,49.1875,49.1875,49.1612,49.1787,38800.0
2014-07-31 11:45:00,55.93,55.93,55.8,55.84,21500.0,49.17,49.17,49.0557,49.0908,21500.0
2014-07-31 11:50:00,55.83,55.83,55.66,55.71,57500.0,49.082,49.082,48.9326,48.9765,57500.0
2014-07-31 11:55:00,55.72,55.73,55.62,55.65,40000.0,48.9853,48.9941,48.8974,48.9238,40000.0
2014-07-31 12:00:00,55.66,55.71,55.62,55.71,25300.0,48.9326,48.9765,48.8974,48.9765,25300.0
2014-07-31 12:05:00,55.72,55.77,55.69,55.77,31100.0,48.9853,49.0293,48.959,49.0293,31100.0
2014-07-31 12:10:00,55.77,55.78,55.66,55.72,60300.0,49.0293,49.0381,48.9326,48.9853,60300.0
2014-07-31 12:15:00,55.72,55.79,55.72,55.74,22000.0,48.9853,49.0469,48.9853,49.0029,22000.0
2014-07-31 12:20:00,55.75,55.79,55.75,55.75,21700.0,49.0117,49.0469,49.0117,49.0117,21700.0
2014-07-31 12:25:00,55.74,55.74,55.7,55.7,16700.0,49.0029,49.0029,48.9678,48.9678,16700.0
2014-07-31 12:30:00,55.69,55.77,55.68,55.75,18500.0,48.959,49.0293,48.9502,49.0117,18500.0
2014-07-31 12:35:00,55.74,55.74,55.67,55.68,10900.0,49.0029,49.0029,48.9414,48.9502,10900.0
2014-07-31 12:40:00,55.68,55.75,55.67,55.68,26000.0,48.9502,49.0117,48.9414,48.9502,26000.0
2014-07-31 12:45:00,55.68,55.84,55.68,55.81,62100.0,48.9502,49.0908,48.9502,49.0645,62100.0
2014-07-31 12:50:00,55.8,55.82,55.78,55.81,20700.0,49.0557,49.0732,49.0381,49.0645,20700.0
2014-07-31 12:55:00,55.82,55.92,55.82,55.9,27900.0,49.0732,49.1612,49.0732,49.1436,27900.0
2014-07-31 13:00:00,55.9,55.96,55.9,55.94,50300.0,49.1436,49.1963,49.1436,49.1787,50300.0
2014-07-31 13:05:00,55.93,55.96,55.89,55.89,40000.0,49.17,49.1963,49.1348,49.1348,40000.0
2014-07-31 13:10:00,55.89,55.9,55.85,55.87,32600.0,49.1348,49.1436,49.0996,49.1172,32600.0
2014-07-31 13:15:00,55.88,55.9,55.83,55.83,24100.0,49.126,49.1436,49.082,49.082,24100.0
2014-07-31 13:20:00,55.84,55.84,55.76,55.78,24900.0,49.0908,49.0908,49.0205,49.0381,24900.0
2014-07-31 13:25:00,55.79,55.82,55.78,55.8,24600.0,49.0469,49.0732,49.0381,49.0557,24600.0
2014-07-31 13:30:00,55.81,55.82,55.79,55.81,34500.0,49.0645,49.0732,49.0469,49.0645,34500.0
2014-07-31 13:35:00,55.81,55.95,55.81,55.86,78100.0,49.0645,49.1875,49.0645,49.1084,78100.0
2014-07-31 13:40:00,55.85,55.87,55.81,55.81,18100.0,49.0996,49.1172,49.0645,49.0645,18100.0
2014-07-31 13:45:00,55.81,55.85,55.79,55.85,15700.0,49.0645,49.0996,49.0469,49.0996,15700.0
2014-07-31 13:50:00,55.85,55.88,55.84,55.87,42900.0,49.0996,49.126,49.0908,49.1172,42900.0
2014-07-31 13:55:00,55.86,55.91,55.83,55.86,33600.0,49.1084,49.1524,49.082,49.1084,33600.0
2014-07-31 14:00:00,55.84,55.85,55.81,55.81,13400.0,49.0908,49.0996,49.0645,49.0645,13400.0
2014-07-31 14:05:00,55.82,55.92,55.82,55.86,26700.0,49.0732,49.1612,49.0732,49.1084,26700.0
2014-07-31 14:10:00,55.85,55.85,55.78,55.78,22500.0,49.0996,49.0996,49.0381,49.0381,22500.0
2014-07-31 14:15:00,55.79,55.82,55.73,55.8,29000.0,49.0469,49.0732,48.9941,49.0557,29000.0
2014-07-31 14:20:00,55.8,55.82,55.75,55.78,35400.0,49.0557,49.0732,49.0117,49.0381,35400.0
2014-07-31 14:25:00,55.76,55.82,55.76,55.78,57600.0,49.0205,49.0732,49.0205,49.0381,57600.0
2014-07-31 14:30:00,55.78,55.78,55.7,55.71,38500.0,49.0381,49.0381,48.9678,48.9765,38500.0
2014-07-31 14:35:00,55.72,55.73,55.63,55.63,29100.0,48.9853,48.9941,48.9062,48.9062,29100.0
2014-07-31 14:40:00,55.64,55.66,55.58,55.6,29300.0,48.915,48.9326,48.8623,48.8798,29300.0
2014-07-31 14:45:00,55.6,55.6,55.5,55.5,58000.0,48.8798,48.8798,48.7919,48.7919,58000.0
2014-07-31 14:50:00,55.51,55.51,55.39,55.42,100200.0,48.8007,48.8007,48.6952,48.7216,100200.0
2014-07-31 14:55:00,55.41,55.45,55.36,55.4,53000.0,48.7128,48.748,48.6688,48.704,53000.0
2014-07-31 15:00:00,55.39,55.51,55.38,55.51,22500.0,48.6952,48.8007,48.6864,48.8007,22500.0
2014-07-31 15:05:00,55.51,55.52,55.44,55.46,40600.0,48.8007,48.8095,48.7392,48.7568,40600.0
2014-07-31 15:10:00,55.45,55.48,55.39,55.42,41900.0,48.748,48.7743,48.6952,48.7216,41900.0
2014-07-31 15:15:00,55.42,55.46,55.37,55.37,60400.0,48.7216,48.7568,48.6776,48.6776,60400.0
2014-07-31 15:20:00,55.37,55.41,55.35,55.41,86700.0,48.6776,48.7128,48.6601,48.7128,86700.0
2014-07-31 15:25:00,55.41,55.42,55.31,55.32,63300.0,48.7128,48.7216,48.6249,48.6337,63300.0
2014-07-31 15:30:00,55.32,55.38,55.3,55.3,64000.0,48.6337,48.6864,48.6161,48.6161,64000.0
2014-07-31 15:35:00,55.3,55.31,55.27,55.28,95300.0,48.6161,48.6249,48.5897,48.5985,95300.0
2014-07-31 15:40:00,55.27,55.32,55.26,55.29,194700.0,48.5897,48.6337,48.5809,48.6073,194700.0
2014-07-31 15:45:00,55.29,55.3,55.23,55.27,110800.0,48.6073,48.6161,48.5546,48.5897,110800.0
2014-07-31 15:50:00,55.26,55.27,55.22,55.24,151300.0,48.5809,48.5897,48.5458,48.5634,151300.0
2014-07-31 15:55:00,55.24,55.26,55.22,55.22,207800.0,48.5634,48.5809,48.5458,48.5458,207800.0
2014-08-01 09:30:00,55.31,55.54,55.15,55.54,52500.0,48.6249,48.8271,48.4842,48.8271,52500.0
2014-08-01 09:35:00,55.53,55.78,55.43,55.68,82200.0,48.8183,49.0381,48.7304,48.9502,82200.0
2014-08-01 09:40:00,55.69,55.81,55.65,55.7,61300.0,48.959,49.0645,48.9238,48.9678,61300.0
2014-08-01 09:45:00,55.7,55.73,55.59,55.61,23000.0,48.9678,48.9941,48.871,48.8886,23000.0
2014-08-01 09:50:00,55.62,55.75,55.61,55.68,34000.0,48.8974,49.0117,48.8886,48.9502,34000.0
2014-08-01 09:55:00,55.68,55.9,55.68,55.85,46100.0,48.9502,49.1436,48.9502,49.0996,46100.0
2014-08-01 10:00:00,55.86,56.03,55.8,55.94,86300.0,49.1084,49.2579,49.0557,49.1787,86300.0
2014-08-01 10:05:00,55.94,55.97,55.82,55.82,35900.0,49.1787,49.2051,49.0732,49.0732,35900.0
2014-08-01 10:10:00,55.82,55.83,55.59,55.61,22100.0,49.0732,49.082,48.871,48.8886,22100.0
2014-08-01 10:15:00,55.63,55.65,55.48,55.5,25200.0,48.9062,48.9238,48.7743,48.7919,25200.0
2014-08-01 10:20:00,55.49,55.52,55.47,55.48,16200.0,48.7831,48.8095,48.7656,48.7743,16200.0
2014-08-01 10:25:00,55.48,55.5,55.44,55.5,36400.0,48.7743,48.7919,48.7392,48.7919,36400.0
2014-08-01 10:30:00,55.5,55.52,55.46,55.47,15300.0,48.7919,48.8095,48.7568,48.7656,15300.0
2014-08-01 10:35:00,55.47,55.52,55.46,55.52,13100.0,48.7656,48.8095,48.7568,48.8095,13100.0
2014-08-01 10:40:00,55.52,55.52,55.47,55.47,17600.0,48.8095,48.8095,48.7656,48.7656,17600.0
2014-08-01 10:45:00,55.48,55.48,55.41,55.47,27400.0,48.7743,48.7743,48.7128,48.7656,27400.0
2014-08-01 10:50:00,55.47,55.52,55.47,55.51,9100.0,48.7656,48.8095,48.7656,48.8007,9100.0
2014-08-01 10:55:00,55.51,55.54,55.46,55.52,19600.0,48.8007,48.8271,48.7568,48.8095,19600.0
2014-08-01 11:00:00,55.52,55.55,55.51,55.51,12400.0,48.8095,48.8359,48.8007,48.8007,12400.0
2014-08-01 11:05:00,55.51,55.52,55.46,55.48,29700.0,48.8007,48.8095,48.7568,48.7743,29700.0
2014-08-01 11:10:00,55.48,55.52,55.46,55.51,16500.0,48.7743,48.8095,48.7568,48.8007,16500.0
2014-08-01 11:15:00,55.5,55.52,55.48,55.49,20900.0,48.7919,48.8095,48.7743,48.7831,20900.0
2014-08-01 11:20:00,55.5,55.54,55.48,55.53,22900.0,48.7919,48.8271,48.7743,48.8183,22900.0
2014-08-01 11:25:00,55.54,55.54,55.49,55.49,16400.0,48.8271,48.8271,48.7831,48.7831,16400.0
2014-08-01 11:30:00,55.49,55.55,55.48,55.49,22700.0,48.7831,48.8359,48.7743,48.7831,22700.0
2014-08-01 11:35:00,55.51,55.51,55.44,55.45,14400.0,48.8007,48.8007,48.7392,48.748,14400.0
2014-08-01 11:40:00,55.45,55.51,55.45,55.5,27800.0,48.748,48.8007,48.748,48.7919,27800.0
2014-08-01 11:45:00,55.49,55.52,55.48,55.49,19400.0,48.7831,48.8095,48.7743,48.7831,19400.0
2014-08-01 11:50:00,55.48,55.51,55.43,55.44,66800.0,48.7743,48.8007,48.7304,48.7392,66800.0
2014-08-01 11:55:00,55.43,55.44,55.36,55.41,53300.0,48.7304,48.7392,48.6688,48.7128,53300.0
2014-08-01 12:00:00,55.41,55.52,55.41,55.51,20200.0,48.7128,48.8095,48.7128,48.8007,20200.0
2014-08-01 12:05:00,55.51,55.52,55.47,55.48,15600.0,48.8007,48.8095,48.7656,48.7743,15600.0
2014-08-01 12:10:00,55.48,55.49,55.45,55.47,14400.0,48.7743,48.7831,48.748,48.7656,14400.0
2014-08-01 12:15:00,55.47,55.54,55.39,55.51,40900.0,48.7656,48.8271,48.6952,48.8007,40900.0
2014-08-01 12:20:00,55.51,55.59,55.51,55.57,19400.0,48.8007,48.871,48.8007,48.8535,19400.0
2014-08-01 12:25:00,55.57,55.58,55.49,55.5,9900.0,48.8535,48.8623,48.7831,48.7919,9900.0
2014-08-01 12:30:00,55.5,55.54,55.49,55.5,8100.0,48.7919,48.8271,48.7831,48.7919,8100.0
2014-08-01 12:35:00,55.5,55.51,55.48,55.49,12800.0,48.7919,48.8007,48.7743,48.7831,12800.0
2014-08-01 12:40:00,55.48,55.53,55.48,55.51,7900.0,48.7743,48.8183,48.7743,48.8007,7900.0
2014-08-01 12:45:00,55.5,55.51,55.47,55.49,24600.0,48.7919,48.8007,48.7656,48.7831,24600.0
2014-08-01 12:50:00,55.5,55.58,55.48,55.58,18500.0,48.7919,48.8623,48.7743,48.8623,18500.0
2014-08-01 12:55:00,55.57,55.6,55.55,55.55,17100.0,48.8535,48.8798,48.8359,48.8359,17100.0
2014-08-01 13:00:00,55.55,55.59,55.5,55.53,13000.0,48.8359,48.871,48.7919,48.8183,13000.0
2014-08-01 13:05:00,55.52,55.54,55.5,55.53,6600.0,48.8095,48.8271,48.7919,48.8183,6600.0
2014-08-01 13:10:00,55.54,55.56,55.52,55.55,14700.0,48.8271,48.8447,48.8095,48.8359,14700.0
2014-08-01 13:15:00,55.56,55.64,55.51,55.6,13200.0,48.8447,48.915,48.8007,48.8798,13200.0
2014-08-01 13:20:00,55.59,55.6,55.5,55.57,29400.0,48.871,48.8798,48.7919,48.8535,29400.0
2014-08-01 13:25:00,55.55,55.67,55.54,55.66,25100.0,48.8359,48.9414,48.8271,48.9326,25100.0
2014-08-01 13:30:00,55.68,55.69,55.61,55.66,24100.0,48.9502,48.959,48.8886,48.9326,24100.0
2014-08-01 13:35:00,55.64,55.73,55.64,55.7,12400.0,48.915,48.9941,48.915,48.9678,12400.0
2014-08-01 13:40:00,55.69,55.75,55.67,55.71,19400.0,48.959,49.0117,48.9414,48.9765,19400.0
2014-08-01 13:45:00,55.72,55.72,55.61,55.63,45800.0,48.9853,48.9853,48.8886,48.9062,45800.0
2014-08-01 13:50:00,55.63,55.63,55.59,55.61,16900.0,48.9062,48.9062,48.871,48.8886,16900.0
2014-08-01 13:55:00,55.62,55.69,55.6,55.68,18800.0,48.8974,48.959,48.8798,48.9502,18800.0
2014-08-01 14:00:00,55.69,55.74,55.66,55.66,16400.0,48.959,49.0029,48.9326,48.9326,16400.0
2014-08-01 14:05:00,55.67,55.76,55.67,55.76,13200.0,48.9414,49.0205,48.9414,49.0205,13200.0
2014-08-01 14:10:00,55.76,55.8,55.74,55.78,11100.0,49.0205,49.0557,49.0029,49.0381,11100.0
2014-08-01 14:15:00,55.78,55.83,55.77,55.79,28500.0,49.0381,49.082,49.0293,49.0469,28500.0
2014-08-01 14:20:00,55.8,55.8,55.75,55.77,16500.0,49.0557,49.0557,49.0117,49.0293,16500.0
2014-08-01 14:25:00,55.77,55.77,55.71,55.71,17400.0,49.0293,49.0293,48.9765,48.9765,17400.0
2014-08-01 14:30:00,55.72,55.75,55.72,55.74,20000.0,48.9853,49.0117,48.9853,49.0029,20000.0
2014-08-01 14:35:00,55.74,55.8,55.73,55.79,14100.0,49.0029,49.0557,48.9941,49.0469,14100.0
2014-08-01 14:40:00,55.8,55.8,55.78,55.8,7800.0,49.0557,49.0557,49.0381,49.0557,7800.0
2014-08-01 14:45:00,55.8,55.8,55.73,55.74,20300.0,49.0557,49.0557,48.9941,49.0029,20300.0
2014-08-01 14:50:00,55.73,55.77,55.73,55.74,16800.0,48.9941,49.0293,48.9941,49.0029,16800.0
2014-08-01 14:55:00,55.74,55.79,55.74,55.77,8000.0,49.0029,49.0469,49.0029,49.0293,8000.0
2014-08-01 15:00:00,55.77,55.78,55.75,55.76,18800.0,49.0293,49.0381,49.0117,49.0205,18800.0
2014-08-01 15:05:00,55.76,55.81,55.76,55.79,19600.0,49.0205,49.0645,49.0205,49.0469,19600.0
2014-08-01 15:10:00,55.79,55.84,55.78,55.83,44700.0,49.0469,49.0908,49.0381,49.082,44700.0
2014-08-01 15:15:00,55.83,55.87,55.81,55.86,18500.0,49.082,49.1172,49.0645,49.1084,18500.0
2014-08-01 15:20:00,55.86,55.9,55.84,55.87,31500.0,49.1084,49.1436,49.0908,49.1172,31500.0
2014-08-01 15:25:00,55.88,55.88,55.82,55.84,57000.0,49.126,49.126,49.0732,49.0908,57000.0
2014-08-01 15:30:00,55.84,55.85,55.78,55.8,38400.0,49.0908,49.0996,49.0381,49.0557,38400.0
2014-08-01 15:35:00,55.8,55.85,55.77,55.84,26400.0,49.0557,49.0996,49.0293,49.0908,26400.0
2014-08-01 15:40:00,55.84,55.84,55.79,55.79,27200.0,49.0908,49.0908,49.0469,49.0469,27200.0
2014-08-01 15:45:00,55.79,55.8,55.76,55.78,63100.0,49.0469,49.0557,49.0205,49.0381,63100.0
2014-08-01 15:50:00,55.78,55.78,55.71,55.74,91200.0,49.0381,49.0381,48.9765,49.0029,91200.0
2014-08-01 15:55:00,55.74,55.84,55.74,55.78,147900.0,49.0029,49.0908,49.0029,49.0381,147900.0
2014-08-04 09:30:00,55.77,55.77,55.6,55.74,67900.0,49.0293,49.0293,48.8798,49.0029,67900.0
2014-08-04 09:35:00,55.74,55.9,55.71,55.84,28300.0,49.0029,49.1436,48.9765,49.0908,28300.0
2014-08-04 09:40:00,55.85,55.92,55.81,55.92,22500.0,49.0996,49.1612,49.0645,49.1612,22500.0
2014-08-04 09:45:00,55.92,55.99,55.87,55.95,25400.0,49.1612,49.2227,49.1172,49.1875,25400.0
2014-08-04 09:50:00,55.96,56.05,55.94,56.05,41700.0,49.1963,49.2754,49.1787,49.2754,41700.0
2014-08-04 09:55:00,56.06,56.07,55.89,55.89,20700.0,49.2842,49.293,49.1348,49.1348,20700.0
2014-08-04 10:00:00,55.89,55.91,55.75,55.83,23700.0,49.1348,49.1524,49.0117,49.082,23700.0
2014-08-04 10:05:00,55.85,55.91,55.83,55.83,21500.0,49.0996,49.1524,49.082,49.082,21500.0
2014-08-04 10:10:00,55.84,55.88,55.8,55.86,27500.0,49.0908,49.126,49.0557,49.1084,27500.0
2014-08-04 10:15:00,55.86,55.89,55.8,55.83,28500.0,49.1084,49.1348,49.0557,49.082,28500.0
2014-08-04 10:20:00,55.83,55.87,55.8,55.86,10900.0,49.082,49.1172,49.0557,49.1084,10900.0
2014-08-04 10:25:00,55.85,55.88,55.8,55.8,20700.0,49.0996,49.126,49.0557,49.0557,20700.0
2014-08-04 10:30:00,55.81,55.84,55.75,55.75,16000.0,49.0645,49.0908,49.0117,49.0117,16000.0
2014-08-04 10:35:00,55.74,55.8,55.72,55.77,14100.0,49.0029,49.0557,48.9853,49.0293,14100.0
2014-08-04 10:40:00,55.77,55.83,55.76,55.78,21500.0,49.0293,49.082,49.0205,49.0381,21500.0
2014-08-04 10:45:00,55.77,55.84,55.72,55.81,20800.0,49.0293,49.0908,48.9853,49.0645,20800.0
2014-08-04 10:50:00,55.8,55.86,55.79,55.81,15400.0,49.0557,49.1084,49.0469,49.0645,15400.0
2014-08-04 10:55:00,55.81,55.82,55.75,55.76,26700.0,49.0645,49.0732,49.0117,49.0205,26700.0
2014-08-04 11:00:00,55.76,55.78,55.66,55.69,16800.0,49.0205,49.0381,48.9326,48.959,16800.0
2014-08-04 11:05:00,55.69,55.76,55.69,55.74,19100.0,48.959,49.0205,48.959,49.0029,19100.0
2014-08-04 11:10:00,55.74,55.83,55.74,55.8,21900.0,49.0029,49.082,49.0029,49.0557,21900.0
2014-08-04 11:15:00,55.79,55.81,55.75,55.78,12000.0,49.0469,49.0645,49.0117,49.0381,12000.0
2014-08-04 11:20:00,55.78,55.88,55.77,55.86,16800.0,49.0381,49.126,49.0293,49.1084,16800.0
2014-08-04 11:25:00,55.87,55.91,55.85,55.87,55200.0,49.1172,49.1524,49.0996,49.1172,55200.0
2014-08-04 11:30:00,55.86,55.9,55.83,55.89,39600.0,49.1084,49.1436,49.082,49.1348,39600.0
2014-08-04 11:35:00,55.89,55.95,55.88,55.94,28700.0,49.1348,49.1875,49.126,49.1787,28700.0
2014-08-04 11:40:00,55.96,55.96,55.87,55.91,34100.0,49.1963,49.1963,49.1172,49.1524,34100.0
2014-08-04 11:45:00,55.9,55.92,55.86,55.92,22400.0,49.1436,49.1612,49.1084,49.1612,22400.0
2014-08-04 11:50:00,55.93,55.96,55.91,55.92,19400.0,49.17,49.1963,49.1524,49.1612,19400.0
2014-08-04 11:55:00,55.92,55.97,55.91,55.95,21200.0,49.1612,49.2051,49.1524,49.1875,21200.0
2014-08-04 12:00:00,55.96,56.01,55.96,55.98,85800.0,49.1963,49.2403,49.1963,49.2139,85800.0
2014-08-04 12:05:00,55.97,55.98,55.96,55.97,14800.0,49.2051,49.2139,49.1963,49.2051,14800.0
2014-08-04 12:10:00,55.97,56.02,55.96,56.01,36200.0,49.2051,49.2491,49.1963,49.2403,36200.0
2014-08-04 12:15:00,56.01,56.02,55.98,55.98,35900.0,49.2403,49.2491,49.2139,49.2139,35900.0
2014-08-04 12:20:00,55.98,56.01,55.97,55.98,23900.0,49.2139,49.2403,49.2051,49.2139,23900.0
2014-08-04 12:25:00,55.99,56.0,55.96,55.99,29600.0,49.2227,49.2315,49.1963,49.2227,29600.0
2014-08-04 12:30:00,55.99,56.01,55.95,55.98,20500.0,49.2227,49.2403,49.1875,49.2139,20500.0
2014-08-04 12:35:00,55.99,56.02,55.95,55.95,25800.0,49.2227,49.2491,49.1875,49.1875,25800.0
2014-08-04 12:40:00,55.95,56.0,55.93,55.99,10400.0,49.1875,49.2315,49.17,49.2227,10400.0
2014-08-04 12:45:00,55.99,56.0,55.96,55.97,12800.0,49.2227,49.2315,49.1963,49.2051,12800.0
2014-08-04 12:50:00,55.96,55.97,55.92,55.93,61100.0,49.1963,49.2051,49.1612,49.17,61100.0
2014-08-04 12:55:00,55.95,55.97,55.93,55.97,8900.0,49.1875,49.2051,49.17,49.2051,8900.0
2014-08-04 13:00:00,55.98,56.02,55.96,55.96,12200.0,49.2139,49.2491,49.1963,49.1963,12200.0
2014-08-04 13:05:00,55.97,55.99,55.93,55.97,39100.0,49.2051,49.2227,49.17,49.2051,39100.0
2014-08-04 13:10:00,55.97,55.97,55.86,55.91,60700.0,49.2051,49.2051,49.1084,49.1524,60700.0
2014-08-04 13:15:00,55.94,55.95,55.89,55.91,16600.0,49.1787,49.1875,49.1348,49.1524,16600.0
2014-08-04 13:20:00,55.9,55.94,55.89,55.89,26500.0,49.1436,49.1787,49.1348,49.1348,26500.0
2014-08-04 13:25:00,55.89,55.91,55.86,55.86,24500.0,49.1348,49.1524,49.1084,49.1084,24500.0
2014-08-04 13:30:00,55.87,55.91,55.85,55.88,16800.0,49.1172,49.1524,49.0996,49.126,16800.0
2014-08-04 13:35:00,55.89,55.91,55.87,55.87,19600.0,49.1348,49.1524,49.1172,49.1172,19600.0
2014-08-04 13:40:00,55.87,55.95,55.87,55.93,39800.0,49.1172,49.1875,49.1172,49.17,39800.0
2014-08-04 13:45:00,55.91,55.95,55.91,55.91,27000.0,49.1524,49.1875,49.1524,49.1524,27000.0
2014-08-04 13:50:00,55.91,55.95,55.88,55.89,37400.0,49.1524,49.1875,49.126,49.1348,37400.0
2014-08-04 13:55:00,55.89,55.91,55.87,55.89,15100.0,49.1348,49.1524,49.1172,49.1348,15100.0
2014-08-04 14:00:00,55.89,55.92,55.88,55.91,16300.0,49.1348,49.1612,49.126,49.1524,16300.0
2014-08-04 14:05:00,55.92,55.93,55.85,55.89,23300.0,49.1612,49.17,49.0996,49.1348,23300.0
2014-08-04 14:10:00,55.89,55.95,55.89,55.9,21000.0,49.1348,49.1875,49.1348,49.1436,21000.0
2014-08-04 14:15:00,55.91,55.91,55.9,55.9,5100.0,49.1524,49.1524,49.1436,49.1436,5100.0
2014-08-04 14:20:00,55.9,55.91,55.86,55.87,27600.0,49.1436,49.1524,49.1084,49.1172,27600.0
2014-08-04 14:25:00,55.88,55.9,55.86,55.88,22200.0,49.126,49.1436,49.1084,49.126,22200.0
2014-08-04 14:30:00,55.89,55.93,55.89,55.92,8800.0,49.1348,49.17,49.1348,49.1612,8800.0
2014-08-04 14:35:00,55.92,56.0,55.92,55.95,43800.0,49.1612,49.2315,49.1612,49.1875,43800.0
2014-08-04 14:40:00,55.95,55.97,55.95,55.97,17900.0,49.1875,49.2051,49.1875,49.2051,17900.0
2014-08-04 14:45:00,55.97,55.99,55.96,55.98,26600.0,49.2051,49.2227,49.1963,49.2139,26600.0
2014-08-04 14:50:00,55.99,56.04,55.98,56.03,84900.0,49.2227,49.2667,49.2139,49.2579,84900.0
2014-08-04 14:55:00,56.04,56.04,56.01,56.01,19400.0,49.2667,49.2667,49.2403,49.2403,19400.0
2014-08-04 15:00:00,56.02,56.05,56.0,56.0,23200.0,49.2491,49.2754,49.2315,49.2315,23200.0
2014-08-04 15:05:00,56.01,56.01,56.0,56.01,7300.0,49.2403,49.2403,49.2315,49.2403,7300.0
2014-08-04 15:10:00,56.01,56.03,56.0,56.02,30600.0,49.2403,49.2579,49.2315,49.2491,30600.0
2014-08-04 15:15:00,56.03,56.06,56.03,56.04,53300.0,49.2579,49.2842,49.2579,49.2667,53300.0
2014-08-04 15:20:00,56.04,56.04,55.95,55.95,78100.0,49.2667,49.2667,49.1875,49.1875,78100.0
2014-08-04 15:25:00,55.95,55.99,55.93,55.95,63800.0,49.1875,49.2227,49.17,49.1875,63800.0
2014-08-04 15:30:00,55.95,56.0,55.91,55.92,75400.0,49.1875,49.2315,49.1524,49.1612,75400.0
2014-08-04 15:35:00,55.92,55.94,55.91,55.93,100200.0,49.1612,49.1787,49.1524,49.17,100200.0
2014-08-04 15:40:00,55.93,55.93,55.88,55.92,99300.0,49.17,49.17,49.126,49.1612,99300.0
2014-08-04 15:45:00,55.91,55.93,55.88,55.88,71700.0,49.1524,49.17,49.126,49.126,71700.0
2014-08-04 15:50:00,55.89,55.91,55.89,55.91,77500.0,49.1348,49.1524,49.1348,49.1524,77500.0
2014-08-04 15:55:00,55.91,55.93,55.89,55.91,136100.0,49.1524,49.17,49.1348,49.1524,136100.0
2014-08-05 09:30:00,55.51,55.74,55.48,55.56,54100.0,48.8007,49.0029,48.7743,48.8447,54100.0
2014-08-05 09:35:00,55.56,55.77,55.56,55.76,29900.0,48.8447,49.0293,48.8447,49.0205,29900.0
2014-08-05 09:40:00,55.83,55.83,55.73,55.78,9600.0,49.082,49.082,48.9941,49.0381,9600.0
2014-08-05 09:45:00,55.78,55.82,55.73,55.8,24300.0,49.0381,49.0732,48.9941,49.0557,24300.0
2014-08-05 09:50:00,55.8,55.84,55.74,55.76,45200.0,49.0557,49.0908,49.0029,49.0205,45200.0
2014-08-05 09:55:00,55.76,55.9,55.75,55.87,17100.0,49.0205,49.1436,49.0117,49.1172,17100.0
2014-08-05 10:00:00,55.88,55.93,55.79,55.85,21200.0,49.126,49.17,49.0469,49.0996,21200.0
2014-08-05 10:05:00,55.83,55.85,55.74,55.78,58900.0,49.082,49.0996,49.0029,49.0381,58900.0
2014-08-05 10:10:00,55.79,55.86,55.77,55.77,10900.0,49.0469,49.1084,49.0293,49.0293,10900.0
2014-08-05 10:15:00,55.77,55.88,55.74,55.84,21000.0,49.0293,49.126,49.0029,49.0908,21000.0
2014-08-05 10:20:00,55.87,55.9,55.8,55.86,10400.0,49.1172,49.1436,49.0557,49.1084,10400.0
2014-08-05 10:25:00,55.86,55.86,55.8,55.85,15800.0,49.1084,49.1084,49.0557,49.0996,15800.0
2014-08-05 10:30:00,55.84,56.03,55.8,56.01,43000.0,49.0908,49.2579,49.0557,49.2403,43000.0
2014-08-05 10:35:00,56.02,56.04,55.91,55.93,13300.0,49.2491,49.2667,49.1524,49.17,13300.0
2014-08-05 10:40:00,55.95,55.97,55.9,55.91,20100.0,49.1875,49.2051,49.1436,49.1524,20100.0
2014-08-05 10:45:00,55.91,56.02,55.88,56.02,20500.0,49.1524,49.2491,49.126,49.2491,20500.0
2014-08-05 10:50:00,56.05,56.05,55.93,56.0,11700.0,49.2754,49.2754,49.17,49.2315,11700.0
2014-08-05 10:55:00,56.0,56.04,55.96,56.0,32600.0,49.2315,49.2667,49.1963,49.2315,32600.0
2014-08-05 11:00:00,56.0,56.0,55.88,55.97,23900.0,49.2315,49.2315,49.126,49.2051,23900.0
2014-08-05 11:05:00,55.96,55.99,55.88,55.89,54000.0,49.1963,49.2227,49.126,49.1348,54000.0
2014-08-05 11:10:00,55.9,55.94,55.89,55.93,9500.0,49.1436,49.1787,49.1348,49.17,9500.0
2014-08-05 11:15:00,55.95,55.97,55.89,55.9,10300.0,49.1875,49.2051,49.1348,49.1436,10300.0
2014-08-05 11:20:00,55.91,55.97,55.9,55.97,14500.0,49.1524,49.2051,49.1436,49.2051,14500.0
2014-08-05 11:25:00,55.96,55.96,55.86,55.89,14100.0,49.1963,49.1963,49.1084,49.1348,14100.0
2014-08-05 11:30:00,55.91,55.96,55.88,55.88,18200.0,49.1524,49.1963,49.126,49.126,18200.0
2014-08-05 11:35:00,55.87,55.88,55.81,55.82,20900.0,49.1172,49.126,49.0645,49.0732,20900.0
2014-08-05 11:40:00,55.82,55.83,55.8,55.81,6600.0,49.0732,49.082,49.0557,49.0645,6600.0
2014-08-05 11:45:00,55.8,55.84,55.75,55.75,32300.0,49.0557,49.0908,49.0117,49.0117,32300.0
2014-08-05 11:50:00,55.75,55.76,55.73,55.73,14700.0,49.0117,49.0205,48.9941,48.9941,14700.0
2014-08-05 11:55:00,55.73,59.5,55.73,58.43,2714300.0,48.9941,52.3085,48.9941,51.3678,2714300.0
2014-08-05 12:00:00,58.37,59.25,58.01,58.35,1548100.0,51.315,52.0887,50.9986,51.2975,1548100.0
2014-08-05 12:05:00,58.35,58.44,57.86,57.92,673000.0,51.2975,51.3766,50.8667,50.9194,673000.0
2014-08-05 12:10:00,57.94,57.98,57.68,57.9,602700.0,50.937,50.9722,50.7084,50.9018,602700.0
2014-08-05 12:15:00,57.9,57.9,57.7,57.75,382600.0,50.9018,50.9018,50.726,50.77,382600.0
2014-08-05 12:20:00,57.75,57.83,57.57,57.69,320500.0,50.77,50.8403,50.6117,50.7172,320500.0
2014-08-05 12:25:00,57.68,57.81,57.59,57.59,253900.0,50.7084,50.8227,50.6293,50.6293,253900.0
2014-08-05 12:30:00,57.6,57.9,57.51,57.86,314600.0,50.6381,50.9018,50.559,50.8667,314600.0
2014-08-05 12:35:00,57.84,57.84,57.45,57.51,223800.0,50.8491,50.8491,50.5062,50.559,223800.0
2014-08-05 12:40:00,57.51,57.69,57.49,57.64,102900.0,50.559,50.7172,50.5414,50.6733,102900.0
2014-08-05 12:45:00,57.64,57.86,57.62,57.75,156700.0,50.6733,50.8667,50.6557,50.77,156700.0
2014-08-05 12:50:00,57.75,57.75,57.58,57.65,119600.0,50.77,50.77,50.6205,50.6821,119600.0
2014-08-05 12:55:00,57.65,57.9,57.65,57.82,218600.0,50.6821,50.9018,50.6821,50.8315,218600.0
2014-08-05 13:00:00,57.83,57.91,57.68,57.86,307000.0,50.8403,50.9106,50.7084,50.8667,307000.0
2014-08-05 13:05:00,57.84,57.84,57.71,57.71,37500.0,50.8491,50.8491,50.7348,50.7348,37500.0
2014-08-05 13:10:00,57.7,57.77,57.62,57.77,113600.0,50.726,50.7876,50.6557,50.7876,113600.0
2014-08-05 13:15:00,57.76,57.76,57.64,57.71,52500.0,50.7788,50.7788,50.6733,50.7348,52500.0
2014-08-05 13:20:00,57.71,57.75,57.65,57.67,52500.0,50.7348,50.77,50.6821,50.6996,52500.0
2014-08-05 13:25:00,57.66,57.7,57.46,57.47,388100.0,50.6909,50.726,50.515,50.5238,388100.0
2014-08-05 13:30:00,57.48,57.68,57.38,57.59,158500.0,50.5326,50.7084,50.4447,50.6293,158500.0
2014-08-05 13:35:00,57.6,57.67,57.54,57.56,136900.0,50.6381,50.6996,50.5854,50.6029,136900.0
2014-08-05 13:40:00,57.55,57.7,57.52,57.66,396000.0,50.5941,50.726,50.5678,50.6909,396000.0
2014-08-05 13:45:00,57.66,57.85,57.64,57.8,150000.0,50.6909,50.8579,50.6733,50.8139,150000.0
2014-08-05 13:50:00,57.79,57.9,57.74,57.83,474400.0,50.8051,50.9018,50.7612,50.8403,474400.0
2014-08-05 13:55:00,57.83,57.88,57.7,57.74,481600.0,50.8403,50.8843,50.726,50.7612,481600.0
2014-08-05 14:00:00,57.74,57.76,57.66,57.75,170400.0,50.7612,50.7788,50.6909,50.77,170400.0
2014-08-05 14:05:00,57.74,57.78,57.57,57.59,95200.0,50.7612,50.7964,50.6117,50.6293,95200.0
2014-08-05 14:10:00,57.6,57.8,57.59,57.76,72000.0,50.6381,50.8139,50.6293,50.7788,72000.0
2014-08-05 14:15:00,57.76,57.81,57.71,57.73,91200.0,50.7788,50.8227,50.7348,50.7524,91200.0
2014-08-05 14:20:00,57.73,57.76,57.67,57.68,70900.0,50.7524,50.7788,50.6996,50.7084,70900.0
2014-08-05 14:25:00,57.67,57.71,57.65,57.7,89500.0,50.6996,50.7348,50.6821,50.726,89500.0
2014-08-05 14:30:00,57.7,57.76,57.62,57.65,99500.0,50.726,50.7788,50.6557,50.6821,99500.0
2014-08-05 14:35:00,57.66,57.69,57.59,57.59,68900.0,50.6909,50.7172,50.6293,50.6293,68900.0
2014-08-05 14:40:00,57.59,57.59,57.48,57.52,91800.0,50.6293,50.6293,50.5326,50.5678,91800.0
2014-08-05 14:45:00,57.52,57.53,57.46,57.5,83700.0,50.5678,50.5766,50.515,50.5502,83700.0
2014-08-05 14:50:00,57.51,57.67,57.51,57.62,68400.0,50.559,50.6996,50.559,50.6557,68400.0
2014-08-05 14:55:00,57.62,57.75,57.62,57.67,139800.0,50.6557,50.77,50.6557,50.6996,139800.0
2014-08-05 15:00:00,57.66,57.77,57.66,57.69,86300.0,50.6909,50.7876,50.6909,50.7172,86300.0
2014-08-05 15:05:00,57.69,57.85,57.68,57.84,293700.0,50.7172,50.8579,50.7084,50.8491,293700.0
2014-08-05 15:10:00,57.84,57.89,57.8,57.8,148800.0,50.8491,50.8931,50.8139,50.8139,148800.0
2014-08-05 15:15:00,57.8,57.9,57.78,57.85,346100.0,50.8139,50.9018,50.7964,50.8579,346100.0
2014-08-05 15:20:00,57.85,57.9,57.8,57.9,156400.0,50.8579,50.9018,50.8139,50.9018,156400.0
2014-08-05 15:25:00,57.9,57.9,57.81,57.81,270200.0,50.9018,50.9018,50.8227,50.8227,270200.0
2014-08-05 15:30:00,57.82,57.89,57.78,57.83,162300.0,50.8315,50.8931,50.7964,50.8403,162300.0
2014-08-05 15:35:00,57.83,57.89,57.83,57.87,234600.0,50.8403,50.8931,50.8403,50.8755,234600.0
2014-08-05 15:40:00,57.86,57.95,57.81,57.89,348900.0,50.8667,50.9458,50.8227,50.8931,348900.0
2014-08-05 15:45:00,57.9,57.94,57.82,57.84,278900.0,50.9018,50.937,50.8315,50.8491,278900.0
2014-08-05 15:50:00,57.84,57.84,57.79,57.79,276300.0,50.8491,50.8491,50.8051,50.8051,276300.0
2014-08-05 15:55:00,57.79,57.83,57.77,57.78,323800.0,50.8051,50.8403,50.7876,50.7964,323800.0
2014-08-06 09:30:00,57.53,57.75,56.28,57.46,270600.0,50.5766,50.77,49.4776,50.515,270600.0
2014-08-06 09:35:00,57.48,57.55,57.13,57.3,103200.0,50.5326,50.5941,50.2249,50.3744,103200.0
2014-08-06 09:40:00,57.3,57.62,57.28,57.44,136900.0,50.3744,50.6557,50.3568,50.4974,136900.0
2014-08-06 09:45:00,57.46,57.5,57.39,57.41,96800.0,50.515,50.5502,50.4535,50.4711,96800.0
2014-08-06 09:50:00,57.41,57.46,57.37,57.42,84300.0,50.4711,50.515,50.4359,50.4799,84300.0
2014-08-06 09:55:00,57.43,57.48,57.21,57.29,66800.0,50.4887,50.5326,50.2952,50.3656,66800.0
2014-08-06 10:00:00,57.29,57.34,57.21,57.34,70600.0,50.3656,50.4095,50.2952,50.4095,70600.0
2014-08-06 10:05:00,57.34,57.48,57.3,57.46,76900.0,50.4095,50.5326,50.3744,50.515,76900.0
2014-08-06 10:10:00,57.45,57.5,57.42,57.46,44800.0,50.5062,50.5502,50.4799,50.515,44800.0
2014-08-06 10:15:00,57.47,57.5,57.42,57.44,45000.0,50.5238,50.5502,50.4799,50.4974,45000.0
2014-08-06 10:20:00,57.44,57.56,57.39,57.56,49200.0,50.4974,50.6029,50.4535,50.6029,49200.0
2014-08-06 10:25:00,57.56,57.61,57.55,57.6,33700.0,50.6029,50.6469,50.5941,50.6381,33700.0
2014-08-06 10:30:00,57.6,57.67,57.48,57.53,51600.0,50.6381,50.6996,50.5326,50.5766,51600.0
2014-08-06 10:35:00,57.52,57.56,57.5,57.54,25800.0,50.5678,50.6029,50.5502,50.5854,25800.0
2014-08-06 10:40:00,57.55,57.56,57.47,57.48,70400.0,50.5941,50.6029,50.5238,50.5326,70400.0
2014-08-06 10:45:00,57.48,57.52,57.46,57.47,73700.0,50.5326,50.5678,50.515,50.5238,73700.0
2014-08-06 10:50:00,57.47,57.48,57.37,57.37,114800.0,50.5238,50.5326,50.4359,50.4359,114800.0
2014-08-06 10:55:00,57.37,57.41,57.36,57.4,53400.0,50.4359,50.4711,50.4271,50.4623,53400.0
2014-08-06 11:00:00,57.4,57.45,57.35,57.42,123500.0,50.4623,50.5062,50.4183,50.4799,123500.0
2014-08-06 11:05:00,57.41,57.41,57.28,57.32,64500.0,50.4711,50.4711,50.3568,50.3919,64500.0
2014-08-06 11:10:00,57.31,57.31,57.2,57.22,37400.0,50.3832,50.3832,50.2865,50.304,37400.0
2014-08-06 11:15:00,57.22,57.25,57.21,57.22,27400.0,50.304,50.3304,50.2952,50.304,27400.0
2014-08-06 11:20:00,57.22,57.26,57.18,57.26,47800.0,50.304,50.3392,50.2689,50.3392,47800.0
2014-08-06 11:25:00,57.26,57.28,57.24,57.25,26500.0,50.3392,50.3568,50.3216,50.3304,26500.0
2014-08-06 11:30:00,57.25,57.29,57.23,57.28,29800.0,50.3304,50.3656,50.3128,50.3568,29800.0
2014-08-06 11:35:00,57.28,57.35,57.28,57.32,15400.0,50.3568,50.4183,50.3568,50.3919,15400.0
2014-08-06 11:40:00,57.32,57.52,57.31,57.52,32700.0,50.3919,50.5678,50.3832,50.5678,32700.0
2014-08-06 11:45:00,57.54,57.59,57.52,57.58,30100.0,50.5854,50.6293,50.5678,50.6205,30100.0
2014-08-06 11:50:00,57.57,57.69,57.57,57.64,33100.0,50.6117,50.7172,50.6117,50.6733,33100.0
2014-08-06 11:55:00,57.64,57.82,57.64,57.73,60000.0,50.6733,50.8315,50.6733,50.7524,60000.0
2014-08-06 12:00:00,57.74,57.77,57.72,57.72,39300.0,50.7612,50.7876,50.7436,50.7436,39300.0
2014-08-06 12:05:00,57.72,57.76,57.72,57.73,37500.0,50.7436,50.7788,50.7436,50.7524,37500.0
2014-08-06 12:10:00,57.72,57.72,57.62,57.63,24900.0,50.7436,50.7436,50.6557,50.6645,24900.0
2014-08-06 12:15:00,57.62,57.67,57.55,57.65,62800.0,50.6557,50.6996,50.5941,50.6821,62800.0
2014-08-06 12:20:00,57.64,57.75,57.64,57.73,19300.0,50.6733,50.77,50.6733,50.7524,19300.0
2014-08-06 12:25:00,57.73,57.75,57.71,57.75,28800.0,50.7524,50.77,50.7348,50.77,28800.0
2014-08-06 12:30:00,57.75,57.76,57.7,57.75,37200.0,50.77,50.7788,50.726,50.77,37200.0
2014-08-06 12:35:00,57.74,57.76,57.7,57.75,30800.0,50.7612,50.7788,50.726,50.77,30800.0
2014-08-06 12:40:00,57.74,57.79,57.72,57.73,34000.0,50.7612,50.8051,50.7436,50.7524,34000.0
2014-08-06 12:45:00,57.74,57.76,57.73,57.74,40800.0,50.7612,50.7788,50.7524,50.7612,40800.0
2014-08-06 12:50:00,57.74,57.78,57.73,57.74,55800.0,50.7612,50.7964,50.7524,50.7612,55800.0
2014-08-06 12:55:00,57.73,57.78,57.72,57.75,38300.0,50.7524,50.7964,50.7436,50.77,38300.0
2014-08-06 13:00:00,57.75,57.75,57.67,57.68,23400.0,50.77,50.77,50.6996,50.7084,23400.0
2014-08-06 13:05:00,57.68,57.7,57.67,57.68,18300.0,50.7084,50.726,50.6996,50.7084,18300.0
2014-08-06 13:10:00,57.69,57.77,57.69,57.75,37000.0,50.7172,50.7876,50.7172,50.77,37000.0
2014-08-06 13:15:00,57.75,57.79,57.72,57.78,30500.0,50.77,50.8051,50.7436,50.7964,30500.0
2014-08-06 13:20:00,57.77,57.79,57.75,57.77,25900.0,50.7876,50.8051,50.77,50.7876,25900.0
2014-08-06 13:25:00,57.77,57.8,57.75,57.75,40200.0,50.7876,50.8139,50.77,50.77,40200.0
2014-08-06 13:30:00,57.75,57.76,57.72,57.73,22100.0,50.77,50.7788,50.7436,50.7524,22100.0
2014-08-06 13:35:00,57.73,57.78,57.73,57.77,36700.0,50.7524,50.7964,50.7524,50.7876,36700.0
2014-08-06 13:40:00,57.77,57.8,57.75,57.76,28100.0,50.7876,50.8139,50.77,50.7788,28100.0
2014-08-06 13:45:00,57.75,57.81,57.73,57.79,111400.0,50.77,50.8227,50.7524,50.8051,111400.0
2014-08-06 13:50:00,57.8,57.8,57.71,57.71,33400.0,50.8139,50.8139,50.7348,50.7348,33400.0
2014-08-06 13:55:00,57.7,57.75,57.68,57.71,32500.0,50.726,50.77,50.7084,50.7348,32500.0
2014-08-06 14:00:00,57.7,57.76,57.69,57.74,36600.0,50.726,50.7788,50.7172,50.7612,36600.0
2014-08-06 14:05:00,57.75,57.79,57.75,57.75,40100.0,50.77,50.8051,50.77,50.77,40100.0
2014-08-06 14:10:00,57.75,57.8,57.72,57.73,39800.0,50.77,50.8139,50.7436,50.7524,39800.0
2014-08-06 14:15:00,57.73,57.77,57.71,57.75,42300.0,50.7524,50.7876,50.7348,50.77,42300.0
2014-08-06 14:20:00,57.75,57.77,57.73,57.73,30900.0,50.77,50.7876,50.7524,50.7524,30900.0
2014-08-06 14:25:00,57.73,57.77,57.73,57.73,29700.0,50.7524,50.7876,50.7524,50.7524,29700.0
2014-08-06 14:30:00,57.74,57.76,57.69,57.7,36900.0,50.7612,50.7788,50.7172,50.726,36900.0
2014-08-06 14:35:00,57.7,57.78,57.68,57.77,466900.0,50.726,50.7964,50.7084,50.7876,466900.0
2014-08-06 14:40:00,57.77,57.84,57.77,57.84,41200.0,50.7876,50.8491,50.7876,50.8491,41200.0
2014-08-06 14:45:00,57.84,57.84,57.74,57.75,28400.0,50.8491,50.8491,50.7612,50.77,28400.0
2014-08-06 14:50:00,57.75,57.78,57.75,57.76,47600.0,50.77,50.7964,50.77,50.7788,47600.0
2014-08-06 14:55:00,57.75,57.77,57.73,57.75,21700.0,50.77,50.7876,50.7524,50.77,21700.0
2014-08-06 15:00:00,57.74,57.78,57.72,57.78,26800.0,50.7612,50.7964,50.7436,50.7964,26800.0
2014-08-06 15:05:00,57.77,57.78,57.74,57.74,46300.0,50.7876,50.7964,50.7612,50.7612,46300.0
2014-08-06 15:10:00,57.75,57.76,57.69,57.74,47900.0,50.77,50.7788,50.7172,50.7612,47900.0
2014-08-06 15:15:00,57.74,57.77,57.74,57.74,45500.0,50.7612,50.7876,50.7612,50.7612,45500.0
2014-08-06 15:20:00,57.74,57.75,57.72,57.74,29800.0,50.7612,50.77,50.7436,50.7612,29800.0
2014-08-06 15:25:00,57.74,57.75,57.71,57.72,45500.0,50.7612,50.77,50.7348,50.7436,45500.0
2014-08-06 15:30:00,57.72,57.72,57.67,57.68,45700.0,50.7436,50.7436,50.6996,50.7084,45700.0
2014-08-06 15:35:00,57.67,57.72,57.67,57.68,52800.0,50.6996,50.7436,50.6996,50.7084,52800.0
2014-08-06 15:40:00,57.68,57.69,57.63,57.63,70000.0,50.7084,50.7172,50.6645,50.6645,70000.0
2014-08-06 15:45:00,57.62,57.65,57.6,57.61,85100.0,50.6557,50.6821,50.6381,50.6469,85100.0
2014-08-06 15:50:00,57.62,57.62,57.56,57.57,109000.0,50.6557,50.6557,50.6029,50.6117,109000.0
2014-08-06 15:55:00,57.57,57.6,57.56,57.56,199100.0,50.6117,50.6381,50.6029,50.6029,199100.0
2014-08-07 09:30:00,57.81,58.06,57.8,57.87,78800.0,50.8227,51.0425,50.8139,50.8755,78800.0
2014-08-07 09:35:00,57.87,57.93,57.75,57.79,56400.0,50.8755,50.9282,50.77,50.8051,56400.0
2014-08-07 09:40:00,57.8,57.88,57.72,57.8,43600.0,50.8139,50.8843,50.7436,50.8139,43600.0
2014-08-07 09:45:00,57.8,57.87,57.76,57.76,128000.0,50.8139,50.8755,50.7788,50.7788,128000.0
2014-08-07 09:50:00,57.77,57.96,57.75,57.77,62600.0,50.7876,50.9546,50.77,50.7876,62600.0
2014-08-07 09:55:00,57.77,57.8,57.73,57.8,89600.0,50.7876,50.8139,50.7524,50.8139,89600.0
2014-08-07 10:00:00,57.8,57.82,57.69,57.73,33000.0,50.8139,50.8315,50.7172,50.7524,33000.0
2014-08-07 10:05:00,57.73,57.78,57.71,57.77,25500.0,50.7524,50.7964,50.7348,50.7876,25500.0
2014-08-07 10:10:00,57.76,57.77,57.65,57.72,22800.0,50.7788,50.7876,50.6821,50.7436,22800.0
2014-08-07 10:15:00,57.73,57.76,57.69,57.71,22500.0,50.7524,50.7788,50.7172,50.7348,22500.0
2014-08-07 10:20:00,57.71,57.75,57.62,57.63,39600.0,50.7348,50.77,50.6557,50.6645,39600.0
2014-08-07 10:25:00,57.63,57.67,57.6,57.61,19700.0,50.6645,50.6996,50.6381,50.6469,19700.0
2014-08-07 10:30:00,57.62,57.64,57.52,57.54,39500.0,50.6557,50.6733,50.5678,50.5854,39500.0
2014-08-07 10:35:00,57.53,57.67,57.51,57.61,23100.0,50.5766,50.6996,50.559,50.6469,23100.0
2014-08-07 10:40:00,57.61,57.64,57.51,57.52,16400.0,50.6469,50.6733,50.559,50.5678,16400.0
2014-08-07 10:45:00,57.51,57.51,57.27,57.3,114100.0,50.559,50.559,50.348,50.3744,114100.0
2014-08-07 10:50:00,57.29,57.29,57.21,57.28,32500.0,50.3656,50.3656,50.2952,50.3568,32500.0
2014-08-07 10:55:00,57.29,57.33,57.27,57.33,14100.0,50.3656,50.4007,50.348,50.4007,14100.0
2014-08-07 11:00:00,57.34,57.34,57.09,57.14,50800.0,50.4095,50.4095,50.1897,50.2337,50800.0
2014-08-07 11:05:00,57.14,57.17,57.09,57.15,29300.0,50.2337,50.2601,50.1897,50.2425,29300.0
2014-08-07 11:10:00,57.14,57.2,57.12,57.12,28500.0,50.2337,50.2865,50.2161,50.2161,28500.0
2014-08-07 11:15:00,57.12,57.23,56.99,57.22,56700.0,50.2161,50.3128,50.1018,50.304,56700.0
2014-08-07 11:20:00,57.23,57.32,57.18,57.32,25500.0,50.3128,50.3919,50.2689,50.3919,25500.0
2014-08-07 11:25:00,57.32,57.32,57.19,57.2,15500.0,50.3919,50.3919,50.2777,50.2865,15500.0
2014-08-07 11:30:00,57.2,57.31,57.2,57.28,17000.0,50.2865,50.3832,50.2865,50.3568,17000.0
2014-08-07 11:35:00,57.28,57.32,57.27,57.28,19400.0,50.3568,50.3919,50.348,50.3568,19400.0
2014-08-07 11:40:00,57.29,57.29,57.24,57.25,34700.0,50.3656,50.3656,50.3216,50.3304,34700.0
2014-08-07 11:45:00,57.24,57.25,57.16,57.17,49000.0,50.3216,50.3304,50.2513,50.2601,49000.0
2014-08-07 11:50:00,57.17,57.29,57.17,57.2,57100.0,50.2601,50.3656,50.2601,50.2865,57100.0
2014-08-07 11:55:00,57.22,57.41,57.22,57.41,24900.0,50.304,50.4711,50.304,50.4711,24900.0
2014-08-07 12:00:00,57.4,57.43,57.33,57.43,25000.0,50.4623,50.4887,50.4007,50.4887,25000.0
2014-08-07 12:05:00,57.45,57.56,57.44,57.53,38000.0,50.5062,50.6029,50.4974,50.5766,38000.0
2014-08-07 12:10:00,57.53,57.57,57.47,57.49,17600.0,50.5766,50.6117,50.5238,50.5414,17600.0
2014-08-07 12:15:00,57.48,57.5,57.42,57.45,20000.0,50.5326,50.5502,50.4799,50.5062,20000.0
2014-08-07 12:20:00,57.45,57.49,57.42,57.46,28000.0,50.5062,50.5414,50.4799,50.515,28000.0
2014-08-07 12:25:00,57.46,57.57,57.46,57.51,22600.0,50.515,50.6117,50.515,50.559,22600.0
2014-08-07 12:30:00,57.51,57.54,57.45,57.46,23000.0,50.559,50.5854,50.5062,50.515,23000.0
2014-08-07 12:35:00,57.44,57.47,57.37,57.46,16800.0,50.4974,50.5238,50.4359,50.515,16800.0
2014-08-07 12:40:00,57.45,57.45,57.38,57.42,15300.0,50.5062,50.5062,50.4447,50.4799,15300.0
2014-08-07 12:45:00,57.42,57.43,57.28,57.37,67400.0,50.4799,50.4887,50.3568,50.4359,67400.0
2014-08-07 12:50:00,57.38,57.39,57.32,57.39,27400.0,50.4447,50.4535,50.3919,50.4535,27400.0
2014-08-07 12:55:00,57.4,57.42,57.34,57.35,85400.0,50.4623,50.4799,50.4095,50.4183,85400.0
2014-08-07 13:00:00,57.35,57.4,57.35,57.35,50600.0,50.4183,50.4623,50.4183,50.4183,50600.0
2014-08-07 13:05:00,57.35,57.55,57.35,57.54,82900.0,50.4183,50.5941,50.4183,50.5854,82900.0
2014-08-07 13:10:00,57.57,57.63,57.55,57.63,25700.0,50.6117,50.6645,50.5941,50.6645,25700.0
2014-08-07 13:15:00,57.63,57.64,57.61,57.61,22800.0,50.6645,50.6733,50.6469,50.6469,22800.0
2014-08-07 13:20:00,57.61,57.62,57.55,57.57,24800.0,50.6469,50.6557,50.5941,50.6117,24800.0
2014-08-07 13:25:00,57.57,57.7,57.56,57.69,84800.0,50.6117,50.726,50.6029,50.7172,84800.0
2014-08-07 13:30:00,57.68,57.74,57.68,57.72,24200.0,50.7084,50.7612,50.7084,50.7436,24200.0
2014-08-07 13:35:00,57.71,57.77,57.67,57.75,28500.0,50.7348,50.7876,50.6996,50.77,28500.0
2014-08-07 13:40:00,57.75,57.84,57.73,57.74,63300.0,50.77,50.8491,50.7524,50.7612,63300.0
2014-08-07 13:45:00,57.74,57.81,57.73,57.81,174100.0,50.7612,50.8227,50.7524,50.8227,174100.0
2014-08-07 13:50:00,57.79,57.83,57.74,57.75,25400.0,50.8051,50.8403,50.7612,50.77,25400.0
2014-08-07 13:55:00,57.75,57.78,57.72,57.78,18200.0,50.77,50.7964,50.7436,50.7964,18200.0
2014-08-07 14:00:00,57.77,57.78,57.67,57.74,48200.0,50.7876,50.7964,50.6996,50.7612,48200.0
2014-08-07 14:05:00,57.75,57.77,57.66,57.72,386500.0,50.77,50.7876,50.6909,50.7436,386500.0
2014-08-07 14:10:00,57.72,57.8,57.7,57.78,93000.0,50.7436,50.8139,50.726,50.7964,93000.0
2014-08-07 14:15:00,57.79,57.81,57.71,57.72,34900.0,50.8051,50.8227,50.7348,50.7436,34900.0
2014-08-07 14:20:00,57.72,57.76,57.68,57.7,67500.0,50.7436,50.7788,50.7084,50.726,67500.0
2014-08-07 14:25:00,57.71,57.71,57.63,57.65,118100.0,50.7348,50.7348,50.6645,50.6821,118100.0
2014-08-07 14:30:00,57.65,57.7,57.62,57.64,107800.0,50.6821,50.726,50.6557,50.6733,107800.0
2014-08-07 14:35:00,57.64,57.74,57.64,57.7,117200.0,50.6733,50.7612,50.6733,50.726,117200.0
2014-08-07 14:40:00,57.71,57.73,57.68,57.68,34200.0,50.7348,50.7524,50.7084,50.7084,34200.0
2014-08-07 14:45:00,57.68,57.73,57.67,57.71,22000.0,50.7084,50.7524,50.6996,50.7348,22000.0
2014-08-07 14:50:00,57.73,57.78,57.72,57.73,46800.0,50.7524,50.7964,50.7436,50.7524,46800.0
2014-08-07 14:55:00,57.72,57.73,57.67,57.68,27200.0,50.7436,50.7524,50.6996,50.7084,27200.0
2014-08-07 15:00:00,57.68,57.75,57.68,57.69,33800.0,50.7084,50.77,50.7084,50.7172,33800.0
2014-08-07 15:05:00,57.68,57.72,57.61,57.62,40300.0,50.7084,50.7436,50.6469,50.6557,40300.0
2014-08-07 15:10:00,57.61,57.69,57.58,57.59,24300.0,50.6469,50.7172,50.6205,50.6293,24300.0
2014-08-07 15:15:00,57.6,57.65,57.56,57.64,41300.0,50.6381,50.6821,50.6029,50.6733,41300.0
2014-08-07 15:20:00,57.64,57.65,57.56,57.58,34900.0,50.6733,50.6821,50.6029,50.6205,34900.0
2014-08-07 15:25:00,57.59,57.65,57.57,57.61,35400.0,50.6293,50.6821,50.6117,50.6469,35400.0
2014-08-07 15:30:00,57.62,57.66,57.58,57.59,64300.0,50.6557,50.6909,50.6205,50.6293,64300.0
2014-08-07 15:35:00,57.59,57.71,57.58,57.71,51900.0,50.6293,50.7348,50.6205,50.7348,51900.0
2014-08-07 15:40:00,57.71,57.76,57.68,57.74,90600.0,50.7348,50.7788,50.7084,50.7612,90600.0
2014-08-07 15:45:00,57.74,57.76,57.68,57.72,83000.0,50.7612,50.7788,50.7084,50.7436,83000.0
2014-08-07 15:50:00,57.71,57.77,57.71,57.75,123000.0,50.7348,50.7876,50.7348,50.77,123000.0
2014-08-07 15:55:00,57.75,57.8,57.68,57.69,333700.0,50.77,50.8139,50.7084,50.7172,333700.0
2014-08-08 09:30:00,57.94,57.94,57.54,57.64,88900.0,50.937,50.937,50.5854,50.6733,88900.0
2014-08-08 09:35:00,57.64,57.86,57.56,57.73,74600.0,50.6733,50.8667,50.6029,50.7524,74600.0
2014-08-08 09:40:00,57.72,57.73,57.58,57.63,51300.0,50.7436,50.7524,50.6205,50.6645,51300.0
2014-08-08 09:45:00,57.62,57.73,57.57,57.7,24500.0,50.6557,50.7524,50.6117,50.726,24500.0
2014-08-08 09:50:00,57.71,57.8,57.7,57.72,42900.0,50.7348,50.8139,50.726,50.7436,42900.0
2014-08-08 09:55:00,57.72,57.75,57.63,57.67,53000.0,50.7436,50.77,50.6645,50.6996,53000.0
2014-08-08 10:00:00,57.68,57.71,57.5,57.63,44600.0,50.7084,50.7348,50.5502,50.6645,44600.0
2014-08-08 10:05:00,57.63,57.64,57.52,57.59,55700.0,50.6645,50.6733,50.5678,50.6293,55700.0
2014-08-08 10:10:00,57.59,57.6,57.5,57.59,49600.0,50.6293,50.6381,50.5502,50.6293,49600.0
2014-08-08 10:15:00,57.59,57.62,57.57,57.58,51900.0,50.6293,50.6557,50.6117,50.6205,51900.0
2014-08-08 10:20:00,57.59,57.65,57.56,57.63,22200.0,50.6293,50.6821,50.6029,50.6645,22200.0
2014-08-08 10:25:00,57.62,57.64,57.56,57.61,37600.0,50.6557,50.6733,50.6029,50.6469,37600.0
2014-08-08 10:30:00,57.6,57.64,57.57,57.58,50600.0,50.6381,50.6733,50.6117,50.6205,50600.0
2014-08-08 10:35:00,57.58,57.69,57.57,57.62,35800.0,50.6205,50.7172,50.6117,50.6557,35800.0
2014-08-08 10:40:00,57.62,57.81,57.62,57.67,36100.0,50.6557,50.8227,50.6557,50.6996,36100.0
2014-08-08 10:45:00,57.67,57.74,57.66,57.7,36200.0,50.6996,50.7612,50.6909,50.726,36200.0
2014-08-08 10:50:00,57.71,57.79,57.68,57.77,62900.0,50.7348,50.8051,50.7084,50.7876,62900.0
2014-08-08 10:55:00,57.77,57.79,57.7,57.73,66600.0,50.7876,50.8051,50.726,50.7524,66600.0
2014-08-08 11:00:00,57.72,57.76,57.69,57.7,35300.0,50.7436,50.7788,50.7172,50.726,35300.0
2014-08-08 11:05:00,57.7,57.8,57.69,57.7,35200.0,50.726,50.8139,50.7172,50.726,35200.0
2014-08-08 11:10:00,57.7,57.79,57.7,57.76,24700.0,50.726,50.8051,50.726,50.7788,24700.0
2014-08-08 11:15:00,57.76,57.79,57.73,57.78,29500.0,50.7788,50.8051,50.7524,50.7964,29500.0
2014-08-08 11:20:00,57.78,57.78,57.74,57.76,32800.0,50.7964,50.7964,50.7612,50.7788,32800.0
2014-08-08 11:25:00,57.75,57.76,57.71,57.74,80800.0,50.77,50.7788,50.7348,50.7612,80800.0
2014-08-08 11:30:00,57.73,57.78,57.73,57.75,56700.0,50.7524,50.7964,50.7524,50.77,56700.0
2014-08-08 11:35:00,57.75,57.78,57.74,57.77,38500.0,50.77,50.7964,50.7612,50.7876,38500.0
2014-08-08 11:40:00,57.77,57.81,57.76,57.79,47100.0,50.7876,50.8227,50.7788,50.8051,47100.0
2014-08-08 11:45:00,57.8,57.81,57.77,57.78,41300.0,50.8139,50.8227,50.7876,50.7964,41300.0
2014-08-08 11:50:00,57.78,57.83,57.77,57.83,200300.0,50.7964,50.8403,50.7876,50.8403,200300.0
2014-08-08 11:55:00,57.83,57.89,57.79,57.8,152400.0,50.8403,50.8931,50.8051,50.8139,152400.0
2014-08-08 12:00:00,57.8,57.83,57.78,57.79,237700.0,50.8139,50.8403,50.7964,50.8051,237700.0
2014-08-08 12:05:00,57.79,57.83,57.79,57.8,55500.0,50.8051,50.8403,50.8051,50.8139,55500.0
2014-08-08 12:10:00,57.8,57.81,57.79,57.81,23300.0,50.8139,50.8227,50.8051,50.8227,23300.0
2014-08-08 12:15:00,57.8,57.85,57.79,57.84,45100.0,50.8139,50.8579,50.8051,50.8491,45100.0
2014-08-08 12:20:00,57.85,57.86,57.78,57.79,25600.0,50.8579,50.8667,50.7964,50.8051,25600.0
2014-08-08 12:25:00,57.8,57.82,57.79,57.81,42900.0,50.8139,50.8315,50.8051,50.8227,42900.0
2014-08-08 12:30:00,57.81,57.81,57.75,57.75,33100.0,50.8227,50.8227,50.77,50.77,33100.0
2014-08-08 12:35:00,57.75,57.78,57.73,57.78,102500.0,50.77,50.7964,50.7524,50.7964,102500.0
2014-08-08 12:40:00,57.78,57.79,57.68,57.68,123000.0,50.7964,50.8051,50.7084,50.7084,123000.0
2014-08-08 12:45:00,57.68,57.77,57.67,57.75,22500.0,50.7084,50.7876,50.6996,50.77,22500.0
2014-08-08 12:50:00,57.76,57.77,57.74,57.75,23200.0,50.7788,50.7876,50.7612,50.77,23200.0
2014-08-08 12:55:00,57.75,57.76,57.74,57.75,23500.0,50.77,50.7788,50.7612,50.77,23500.0
2014-08-08 13:00:00,57.75,57.79,57.73,57.77,28300.0,50.77,50.8051,50.7524,50.7876,28300.0
2014-08-08 13:05:00,57.77,57.79,57.75,57.75,33100.0,50.7876,50.8051,50.77,50.77,33100.0
2014-08-08 13:10:00,57.75,57.79,57.74,57.79,30500.0,50.77,50.8051,50.7612,50.8051,30500.0
2014-08-08 13:15:00,57.78,57.83,57.77,57.82,32500.0,50.7964,50.8403,50.7876,50.8315,32500.0
2014-08-08 13:20:00,57.82,57.92,57.81,57.92,52000.0,50.8315,50.9194,50.8227,50.9194,52000.0
2014-08-08 13:25:00,57.92,57.96,57.88,57.88,110700.0,50.9194,50.9546,50.8843,50.8843,110700.0
2014-08-08 13:30:00,57.89,57.89,57.82,57.83,57500.0,50.8931,50.8931,50.8315,50.8403,57500.0
2014-08-08 13:35:00,57.84,57.9,57.84,57.9,31900.0,50.8491,50.9018,50.8491,50.9018,31900.0
2014-08-08 13:40:00,57.9,57.92,57.86,57.88,44200.0,50.9018,50.9194,50.8667,50.8843,44200.0
2014-08-08 13:45:00,57.88,57.93,57.85,57.9,25500.0,50.8843,50.9282,50.8579,50.9018,25500.0
2014-08-08 13:50:00,57.89,57.89,57.8,57.81,25000.0,50.8931,50.8931,50.8139,50.8227,25000.0
2014-08-08 13:55:00,57.81,57.89,57.78,57.89,23000.0,50.8227,50.8931,50.7964,50.8931,23000.0
2014-08-08 14:00:00,57.88,57.98,57.84,57.98,55100.0,50.8843,50.9722,50.8491,50.9722,55100.0
2014-08-08 14:05:00,57.98,58.0,57.9,57.95,77000.0,50.9722,50.9898,50.9018,50.9458,77000.0
2014-08-08 14:10:00,57.95,58.02,57.93,57.94,176500.0,50.9458,51.0073,50.9282,50.937,176500.0
2014-08-08 14:15:00,57.93,57.96,57.91,57.96,40100.0,50.9282,50.9546,50.9106,50.9546,40100.0
2014-08-08 14:20:00,57.96,58.05,57.91,57.93,174700.0,50.9546,51.0337,50.9106,50.9282,174700.0
2014-08-08 14:25:00,57.92,57.98,57.92,57.98,33700.0,50.9194,50.9722,50.9194,50.9722,33700.0
2014-08-08 14:30:00,57.98,58.01,57.96,57.96,58600.0,50.9722,50.9986,50.9546,50.9546,58600.0
2014-08-08 14:35:00,57.95,58.0,57.95,57.98,30300.0,50.9458,50.9898,50.9458,50.9722,30300.0
2014-08-08 14:40:00,57.98,57.98,57.93,57.95,68900.0,50.9722,50.9722,50.9282,50.9458,68900.0
2014-08-08 14:45:00,57.95,57.97,57.94,57.94,31000.0,50.9458,50.9634,50.937,50.937,31000.0
2014-08-08 14:50:00,57.95,57.97,57.94,57.95,71100.0,50.9458,50.9634,50.937,50.9458,71100.0
2014-08-08 14:55:00,57.96,57.96,57.89,57.89,83400.0,50.9546,50.9546,50.8931,50.8931,83400.0
2014-08-08 15:00:00,57.89,57.95,57.87,57.88,108600.0,50.8931,50.9458,50.8755,50.8843,108600.0
2014-08-08 15:05:00,57.88,57.9,57.87,57.87,32500.0,50.8843,50.9018,50.8755,50.8755,32500.0
2014-08-08 15:10:00,57.88,57.88,57.84,57.84,41900.0,50.8843,50.8843,50.8491,50.8491,41900.0
2014-08-08 15:15:00,57.84,57.86,57.79,57.8,172200.0,50.8491,50.8667,50.8051,50.8139,172200.0
2014-08-08 15:20:00,57.81,57.89,57.78,57.88,105700.0,50.8227,50.8931,50.7964,50.8843,105700.0
2014-08-08 15:25:00,57.89,58.11,57.89,58.1,135300.0,50.8931,51.0865,50.8931,51.0777,135300.0
2014-08-08 15:30:00,58.1,58.11,58.02,58.1,95900.0,51.0777,51.0865,51.0073,51.0777,95900.0
2014-08-08 15:35:00,58.1,58.15,58.07,58.07,178200.0,51.0777,51.1216,51.0513,51.0513,178200.0
2014-08-08 15:40:00,58.07,58.08,58.0,58.05,274600.0,51.0513,51.0601,50.9898,51.0337,274600.0
2014-08-08 15:45:00,58.05,58.15,58.04,58.14,131400.0,51.0337,51.1216,51.0249,51.1128,131400.0
2014-08-08 15:50:00,58.14,58.19,58.1,58.11,228700.0,51.1128,51.1568,51.0777,51.0865,228700.0
2014-08-08 15:55:00,58.11,58.12,58.01,58.05,403900.0,51.0865,51.0953,50.9986,51.0337,403900.0
2014-08-11 09:30:00,57.94,58.0,57.48,57.56,149200.0,50.937,50.9898,50.5326,50.6029,149200.0
2014-08-11 09:35:00,57.54,57.88,57.5,57.77,99700.0,50.5854,50.8843,50.5502,50.7876,99700.0
2014-08-11 09:40:00,57.76,57.78,57.55,57.62,120900.0,50.7788,50.7964,50.5941,50.6557,120900.0
2014-08-11 09:45:00,57.6,57.64,57.5,57.52,78800.0,50.6381,50.6733,50.5502,50.5678,78800.0
2014-08-11 09:50:00,57.52,57.52,57.36,57.43,198200.0,50.5678,50.5678,50.4271,50.4887,198200.0
2014-08-11 09:55:00,57.47,57.48,57.36,57.4,49700.0,50.5238,50.5326,50.4271,50.4623,49700.0
2014-08-11 10:00:00,57.39,57.41,57.25,57.25,99400.0,50.4535,50.4711,50.3304,50.3304,99400.0
2014-08-11 10:05:00,57.26,57.29,57.07,57.09,182600.0,50.3392,50.3656,50.1722,50.1897,182600.0
2014-08-11 10:10:00,57.1,57.14,56.94,57.04,216800.0,50.1985,50.2337,50.0579,50.1458,216800.0
2014-08-11 10:15:00,57.04,57.19,56.94,57.06,90200.0,50.1458,50.2777,50.0579,50.1634,90200.0
2014-08-11 10:20:00,57.07,57.21,57.07,57.21,162300.0,50.1722,50.2952,50.1722,50.2952,162300.0
2014-08-11 10:25:00,57.21,57.43,57.2,57.42,52600.0,50.2952,50.4887,50.2865,50.4799,52600.0
2014-08-11 10:30:00,57.4,57.43,57.32,57.38,54400.0,50.4623,50.4887,50.3919,50.4447,54400.0
2014-08-11 10:35:00,57.38,57.48,57.36,57.47,56500.0,50.4447,50.5326,50.4271,50.5238,56500.0
2014-08-11 10:40:00,57.47,57.48,57.45,57.47,51700.0,50.5238,50.5326,50.5062,50.5238,51700.0
2014-08-11 10:45:00,57.46,57.5,57.42,57.48,103200.0,50.515,50.5502,50.4799,50.5326,103200.0
2014-08-11 10:50:00,57.48,57.5,57.42,57.44,77300.0,50.5326,50.5502,50.4799,50.4974,77300.0
2014-08-11 10:55:00,57.45,57.49,57.43,57.46,73400.0,50.5062,50.5414,50.4887,50.515,73400.0
2014-08-11 11:00:00,57.45,57.52,57.45,57.45,144200.0,50.5062,50.5678,50.5062,50.5062,144200.0
2014-08-11 11:05:00,57.46,57.52,57.43,57.44,217100.0,50.515,50.5678,50.4887,50.4974,217100.0
2014-08-11 11:10:00,57.44,57.49,57.42,57.43,63800.0,50.4974,50.5414,50.4799,50.4887,63800.0
2014-08-11 11:15:00,57.43,57.44,57.32,57.38,61700.0,50.4887,50.4974,50.3919,50.4447,61700.0
2014-08-11 11:20:00,57.38,57.4,57.37,57.4,23700.0,50.4447,50.4623,50.4359,50.4623,23700.0
2014-08-11 11:25:00,57.39,57.48,57.37,57.47,46100.0,50.4535,50.5326,50.4359,50.5238,46100.0
2014-08-11 11:30:00,57.48,57.53,57.47,57.48,15700.0,50.5326,50.5766,50.5238,50.5326,15700.0
2014-08-11 11:35:00,57.47,57.48,57.43,57.43,18200.0,50.5238,50.5326,50.4887,50.4887,18200.0
2014-08-11 11:40:00,57.44,57.48,57.43,57.48,30100.0,50.4974,50.5326,50.4887,50.5326,30100.0
2014-08-11 11:45:00,57.48,57.51,57.45,57.46,16400.0,50.5326,50.559,50.5062,50.515,16400.0
2014-08-11 11:50:00,57.46,57.49,57.46,57.46,15300.0,50.515,50.5414,50.515,50.515,15300.0
2014-08-11 11:55:00,57.45,57.5,57.45,57.49,44000.0,50.5062,50.5502,50.5062,50.5414,44000.0
2014-08-11 12:00:00,57.48,57.51,57.46,57.46,19800.0,50.5326,50.559,50.515,50.515,19800.0
2014-08-11 12:05:00,57.46,57.59,57.45,57.51,61500.0,50.515,50.6293,50.5062,50.559,61500.0
2014-08-11 12:10:00,57.51,57.51,57.45,57.46,61300.0,50.559,50.559,50.5062,50.515,61300.0
2014-08-11 12:15:00,57.46,57.48,57.45,57.47,15700.0,50.515,50.5326,50.5062,50.5238,15700.0
2014-08-11 12:20:00,57.47,57.57,57.46,57.54,56900.0,50.5238,50.6117,50.515,50.5854,56900.0
2014-08-11 12:25:00,57.55,57.58,57.54,57.54,19000.0,50.5941,50.6205,50.5854,50.5854,19000.0
2014-08-11 12:30:00,57.54,57.55,57.52,57.53,20000.0,50.5854,50.5941,50.5678,50.5766,20000.0
2014-08-11 12:35:00,57.53,57.53,57.48,57.48,28400.0,50.5766,50.5766,50.5326,50.5326,28400.0
2014-08-11 12:40:00,57.48,57.54,57.48,57.54,23000.0,50.5326,50.5854,50.5326,50.5854,23000.0
2014-08-11 12:45:00,57.54,57.56,57.51,57.51,16800.0,50.5854,50.6029,50.559,50.559,16800.0
2014-08-11 12:50:00,57.51,57.55,57.51,57.55,15700.0,50.559,50.5941,50.559,50.5941,15700.0
2014-08-11 12:55:00,57.56,57.57,57.54,57.54,15900.0,50.6029,50.6117,50.5854,50.5854,15900.0
2014-08-11 13:00:00,57.54,57.59,57.54,57.57,28100.0,50.5854,50.6293,50.5854,50.6117,28100.0
2014-08-11 13:05:00,57.57,57.58,57.55,57.56,60900.0,50.6117,50.6205,50.5941,50.6029,60900.0
2014-08-11 13:10:00,57.55,57.58,57.55,57.57,21000.0,50.5941,50.6205,50.5941,50.6117,21000.0
2014-08-11 13:15:00,57.56,57.59,57.56,57.59,12300.0,50.6029,50.6293,50.6029,50.6293,12300.0
2014-08-11 13:20:00,57.57,57.59,57.55,57.57,58400.0,50.6117,50.6293,50.5941,50.6117,58400.0
2014-08-11 13:25:00,57.57,57.57,57.45,57.47,36400.0,50.6117,50.6117,50.5062,50.5238,36400.0
2014-08-11 13:30:00,57.48,57.53,57.48,57.53,23700.0,50.5326,50.5766,50.5326,50.5766,23700.0
2014-08-11 13:35:00,57.53,57.57,57.51,57.52,30400.0,50.5766,50.6117,50.559,50.5678,30400.0
2014-08-11 13:40:00,57.52,57.54,57.51,57.52,17000.0,50.5678,50.5854,50.559,50.5678,17000.0
2014-08-11 13:45:00,57.52,57.53,57.51,57.52,13400.0,50.5678,50.5766,50.559,50.5678,13400.0
2014-08-11 13:50:00,57.51,57.53,57.45,57.45,53200.0,50.559,50.5766,50.5062,50.5062,53200.0
2014-08-11 13:55:00,57.46,57.51,57.44,57.51,44000.0,50.515,50.559,50.4974,50.559,44000.0
2014-08-11 14:00:00,57.5,57.52,57.41,57.48,49300.0,50.5502,50.5678,50.4711,50.5326,49300.0
2014-08-11 14:05:00,57.49,57.54,57.49,57.52,26100.0,50.5414,50.5854,50.5414,50.5678,26100.0
2014-08-11 14:10:00,57.52,57.56,57.52,57.54,16900.0,50.5678,50.6029,50.5678,50.5854,16900.0
2014-08-11 14:15:00,57.53,57.55,57.48,57.49,40400.0,50.5766,50.5941,50.5326,50.5414,40400.0
2014-08-11 14:20:00,57.48,57.48,57.46,57.48,23600.0,50.5326,50.5326,50.515,50.5326,23600.0
2014-08-11 14:25:00,57.48,57.49,57.45,57.46,21500.0,50.5326,50.5414,50.5062,50.515,21500.0
2014-08-11 14:30:00,57.46,57.52,57.45,57.5,24100.0,50.515,50.5678,50.5062,50.5502,24100.0
2014-08-11 14:35:00,57.51,57.53,57.5,57.5,23100.0,50.559,50.5766,50.5502,50.5502,23100.0
2014-08-11 14:40:00,57.5,57.52,57.49,57.51,21200.0,50.5502,50.5678,50.5414,50.559,21200.0
2014-08-11 14:45:00,57.51,57.55,57.5,57.51,17600.0,50.559,50.5941,50.5502,50.559,17600.0
2014-08-11 14:50:00,57.51,57.51,57.48,57.48,16000.0,50.559,50.559,50.5326,50.5326,16000.0
2014-08-11 14:55:00,57.48,57.52,57.48,57.52,13200.0,50.5326,50.5678,50.5326,50.5678,13200.0
2014-08-11 15:00:00,57.51,57.57,57.51,57.57,19900.0,50.559,50.6117,50.559,50.6117,19900.0
2014-08-11 15:05:00,57.57,57.59,57.5,57.5,43200.0,50.6117,50.6293,50.5502,50.5502,43200.0
2014-08-11 15:10:00,57.5,57.53,57.5,57.53,17100.0,50.5502,50.5766,50.5502,50.5766,17100.0
2014-08-11 15:15:00,57.52,57.55,57.49,57.5,30900.0,50.5678,50.5941,50.5414,50.5502,30900.0
2014-08-11 15:20:00,57.51,57.53,57.49,57.49,18300.0,50.559,50.5766,50.5414,50.5414,18300.0
2014-08-11 15:25:00,57.49,57.52,57.48,57.5,101500.0,50.5414,50.5678,50.5326,50.5502,101500.0
2014-08-11 15:30:00,57.5,57.52,57.49,57.49,66300.0,50.5502,50.5678,50.5414,50.5414,66300.0
2014-08-11 15:35:00,57.49,57.5,57.48,57.48,34500.0,50.5414,50.5502,50.5326,50.5326,34500.0
2014-08-11 15:40:00,57.48,57.48,57.44,57.44,48600.0,50.5326,50.5326,50.4974,50.4974,48600.0
2014-08-11 15:45:00,57.44,57.51,57.39,57.42,176700.0,50.4974,50.559,50.4535,50.4799,176700.0
2014-08-11 15:50:00,57.43,57.48,57.42,57.48,84200.0,50.4887,50.5326,50.4799,50.5326,84200.0
2014-08-11 15:55:00,57.48,57.51,57.45,57.45,223400.0,50.5326,50.559,50.5062,50.5062,223400.0
2014-08-12 09:30:00,57.33,57.38,57.21,57.35,59700.0,50.4007,50.4447,50.2952,50.4183,59700.0
2014-08-12 09:35:00,57.35,57.54,57.35,57.51,26900.0,50.4183,50.5854,50.4183,50.559,26900.0
2014-08-12 09:40:00,57.51,57.54,57.4,57.42,20400.0,50.559,50.5854,50.4623,50.4799,20400.0
2014-08-12 09:45:00,57.41,57.49,57.4,57.49,33900.0,50.4711,50.5414,50.4623,50.5414,33900.0
2014-08-12 09:50:00,57.49,57.49,57.4,57.42,30500.0,50.5414,50.5414,50.4623,50.4799,30500.0
2014-08-12 09:55:00,57.41,57.44,57.37,57.44,22600.0,50.4711,50.4974,50.4359,50.4974,22600.0
2014-08-12 10:00:00,57.44,57.48,57.4,57.4,40100.0,50.4974,50.5326,50.4623,50.4623,40100.0
2014-08-12 10:05:00,57.41,57.44,57.31,57.33,19700.0,50.4711,50.4974,50.3832,50.4007,19700.0
2014-08-12 10:10:00,57.32,57.37,57.27,57.36,21000.0,50.3919,50.4359,50.348,50.4271,21000.0
2014-08-12 10:15:00,57.35,57.37,57.28,57.29,29000.0,50.4183,50.4359,50.3568,50.3656,29000.0
2014-08-12 10:20:00,57.29,57.3,57.27,57.29,16600.0,50.3656,50.3744,50.348,50.3656,16600.0
2014-08-12 10:25:00,57.29,57.3,57.24,57.26,37400.0,50.3656,50.3744,50.3216,50.3392,37400.0
2014-08-12 10:30:00,57.27,57.27,57.2,57.23,29700.0,50.348,50.348,50.2865,50.3128,29700.0
2014-08-12 10:35:00,57.23,57.23,57.11,57.2,51200.0,50.3128,50.3128,50.2073,50.2865,51200.0
2014-08-12 10:40:00,57.18,57.24,57.16,57.16,14400.0,50.2689,50.3216,50.2513,50.2513,14400.0
2014-08-12 10:45:00,57.16,57.17,57.13,57.13,24800.0,50.2513,50.2601,50.2249,50.2249,24800.0
2014-08-12 10:50:00,57.13,57.14,57.1,57.14,29500.0,50.2249,50.2337,50.1985,50.2337,29500.0
2014-08-12 10:55:00,57.14,57.16,57.11,57.13,20800.0,50.2337,50.2513,50.2073,50.2249,20800.0
2014-08-12 11:00:00,57.13,57.13,56.98,56.98,39900.0,50.2249,50.2249,50.093,50.093,39900.0
2014-08-12 11:05:00,56.98,56.99,56.94,56.99,21700.0,50.093,50.1018,50.0579,50.1018,21700.0
2014-08-12 11:10:00,56.99,57.09,56.99,57.09,24700.0,50.1018,50.1897,50.1018,50.1897,24700.0
2014-08-12 11:15:00,57.09,57.13,57.06,57.13,37500.0,50.1897,50.2249,50.1634,50.2249,37500.0
2014-08-12 11:20:00,57.14,57.17,57.14,57.15,19100.0,50.2337,50.2601,50.2337,50.2425,19100.0
2014-08-12 11:25:00,57.14,57.17,57.12,57.17,19400.0,50.2337,50.2601,50.2161,50.2601,19400.0
2014-08-12 11:30:00,57.18,57.19,57.15,57.18,25800.0,50.2689,50.2777,50.2425,50.2689,25800.0
2014-08-12 11:35:00,57.18,57.19,57.16,57.18,20700.0,50.2689,50.2777,50.2513,50.2689,20700.0
2014-08-12 11:40:00,57.18,57.2,57.16,57.19,16100.0,50.2689,50.2865,50.2513,50.2777,16100.0
2014-08-12 11:45:00,57.2,57.24,57.2,57.21,22500.0,50.2865,50.3216,50.2865,50.2952,22500.0
2014-08-12 11:50:00,57.21,57.23,57.21,57.21,11500.0,50.2952,50.3128,50.2952,50.2952,11500.0
2014-08-12 11:55:00,57.2,57.29,57.19,57.28,42100.0,50.2865,50.3656,50.2777,50.3568,42100.0
2014-08-12 12:00:00,57.28,57.28,57.21,57.27,14400.0,50.3568,50.3568,50.2952,50.348,14400.0
2014-08-12 12:05:00,57.25,57.25,57.18,57.23,19400.0,50.3304,50.3304,50.2689,50.3128,19400.0
2014-08-12 12:10:00,57.21,57.29,57.19,57.26,15900.0,50.2952,50.3656,50.2777,50.3392,15900.0
2014-08-12 12:15:00,57.25,57.28,57.24,57.25,9800.0,50.3304,50.3568,50.3216,50.3304,9800.0
2014-08-12 12:20:00,57.25,57.26,57.23,57.25,16400.0,50.3304,50.3392,50.3128,50.3304,16400.0
2014-08-12 12:25:00,57.24,57.26,57.22,57.23,17400.0,50.3216,50.3392,50.304,50.3128,17400.0
2014-08-12 12:30:00,57.23,57.27,57.22,57.24,22900.0,50.3128,50.348,50.304,50.3216,22900.0
2014-08-12 12:35:00,57.25,57.3,57.25,57.29,24400.0,50.3304,50.3744,50.3304,50.3656,24400.0
2014-08-12 12:40:00,57.28,57.41,57.28,57.37,25500.0,50.3568,50.4711,50.3568,50.4359,25500.0
2014-08-12 12:45:00,57.36,57.39,57.35,57.36,9200.0,50.4271,50.4535,50.4183,50.4271,9200.0
2014-08-12 12:50:00,57.35,57.36,57.27,57.27,15000.0,50.4183,50.4271,50.348,50.348,15000.0
2014-08-12 12:55:00,57.27,57.3,57.27,57.28,13500.0,50.348,50.3744,50.348,50.3568,13500.0
2014-08-12 13:00:00,57.28,57.31,57.27,57.3,12400.0,50.3568,50.3832,50.348,50.3744,12400.0
2014-08-12 13:05:00,57.3,57.34,57.29,57.32,10200.0,50.3744,50.4095,50.3656,50.3919,10200.0
2014-08-12 13:10:00,57.32,57.34,57.32,57.33,10000.0,50.3919,50.4095,50.3919,50.4007,10000.0
2014-08-12 13:15:00,57.33,57.33,57.26,57.28,27200.0,50.4007,50.4007,50.3392,50.3568,27200.0
2014-08-12 13:20:00,57.29,57.3,57.18,57.18,57400.0,50.3656,50.3744,50.2689,50.2689,57400.0
2014-08-12 13:25:00,57.18,57.2,57.16,57.17,12300.0,50.2689,50.2865,50.2513,50.2601,12300.0
2014-08-12 13:30:00,57.17,57.17,57.09,57.09,15500.0,50.2601,50.2601,50.1897,50.1897,15500.0
2014-08-12 13:35:00,57.09,57.09,57.06,57.06,15100.0,50.1897,50.1897,50.1634,50.1634,15100.0
2014-08-12 13:40:00,57.06,57.11,57.06,57.1,17600.0,50.1634,50.2073,50.1634,50.1985,17600.0
2014-08-12 13:45:00,57.1,57.1,57.04,57.06,19800.0,50.1985,50.1985,50.1458,50.1634,19800.0
2014-08-12 13:50:00,57.07,57.13,57.06,57.12,29400.0,50.1722,50.2249,50.1634,50.2161,29400.0
2014-08-12 13:55:00,57.13,57.16,57.1,57.14,21600.0,50.2249,50.2513,50.1985,50.2337,21600.0
2014-08-12 14:00:00,57.13,57.14,57.11,57.12,34100.0,50.2249,50.2337,50.2073,50.2161,34100.0
2014-08-12 14:05:00,57.12,57.16,57.1,57.11,52300.0,50.2161,50.2513,50.1985,50.2073,52300.0
2014-08-12 14:10:00,57.12,57.15,57.1,57.13,38000.0,50.2161,50.2425,50.1985,50.2249,38000.0
2014-08-12 14:15:00,57.13,57.18,57.13,57.17,46500.0,50.2249,50.2689,50.2249,50.2601,46500.0
2014-08-12 14:20:00,57.18,57.22,57.16,57.2,21100.0,50.2689,50.304,50.2513,50.2865,21100.0
2014-08-12 14:25:00,57.2,57.24,57.19,57.23,44100.0,50.2865,50.3216,50.2777,50.3128,44100.0
2014-08-12 14:30:00,57.23,57.23,57.17,57.17,48800.0,50.3128,50.3128,50.2601,50.2601,48800.0
2014-08-12 14:35:00,57.16,57.17,57.1,57.15,49400.0,50.2513,50.2601,50.1985,50.2425,49400.0
2014-08-12 14:40:00,57.15,57.16,57.12,57.14,19200.0,50.2425,50.2513,50.2161,50.2337,19200.0
2014-08-12 14:45:00,57.15,57.19,57.15,57.17,23200.0,50.2425,50.2777,50.2425,50.2601,23200.0
2014-08-12 14:50:00,57.16,57.22,57.16,57.21,13400.0,50.2513,50.304,50.2513,50.2952,13400.0
2014-08-12 14:55:00,57.22,57.24,57.21,57.24,11600.0,50.304,50.3216,50.2952,50.3216,11600.0
2014-08-12 15:00:00,57.24,57.26,57.23,57.25,14800.0,50.3216,50.3392,50.3128,50.3304,14800.0
2014-08-12 15:05:00,57.25,57.3,57.25,57.3,21400.0,50.3304,50.3744,50.3304,50.3744,21400.0
2014-08-12 15:10:00,57.29,57.29,57.26,57.27,22000.0,50.3656,50.3656,50.3392,50.348,22000.0
2014-08-12 15:15:00,57.27,57.28,57.25,57.26,17900.0,50.348,50.3568,50.3304,50.3392,17900.0
2014-08-12 15:20:00,57.25,57.26,57.2,57.22,33600.0,50.3304,50.3392,50.2865,50.304,33600.0
2014-08-12 15:25:00,57.22,57.22,57.16,57.17,19600.0,50.304,50.304,50.2513,50.2601,19600.0
2014-08-12 15:30:00,57.17,57.2,57.17,57.18,31000.0,50.2601,50.2865,50.2601,50.2689,31000.0
2014-08-12 15:35:00,57.19,57.19,57.18,57.19,51000.0,50.2777,50.2777,50.2689,50.2777,51000.0
2014-08-12 15:40:00,57.18,57.19,57.18,57.18,80200.0,50.2689,50.2777,50.2689,50.2689,80200.0
2014-08-12 15:45:00,57.18,57.18,57.16,57.17,70000.0,50.2689,50.2689,50.2513,50.2601,70000.0
2014-08-12 15:50:00,57.16,57.2,57.16,57.2,68900.0,50.2513,50.2865,50.2513,50.2865,68900.0
2014-08-12 15:55:00,57.19,57.2,57.18,57.18,102100.0,50.2777,50.2865,50.2689,50.2689,102100.0
2014-08-13 09:30:00,57.23,57.5,56.96,56.96,93900.0,50.3128,50.5502,50.0755,50.0755,93900.0
2014-08-13 09:35:00,56.94,56.95,56.76,56.82,68100.0,50.0579,50.0667,49.8996,49.9524,68100.0
2014-08-13 09:40:00,56.83,56.92,56.81,56.91,23600.0,49.9612,50.0403,49.9436,50.0315,23600.0
2014-08-13 09:45:00,56.94,56.94,56.83,56.84,24800.0,50.0579,50.0579,49.9612,49.97,24800.0
2014-08-13 09:50:00,56.83,56.88,56.81,56.87,19300.0,49.9612,50.0051,49.9436,49.9963,19300.0
2014-08-13 09:55:00,56.86,56.94,56.85,56.94,18700.0,49.9875,50.0579,49.9788,50.0579,18700.0
2014-08-13 10:00:00,56.93,57.0,56.92,56.95,30100.0,50.0491,50.1106,50.0403,50.0667,30100.0
2014-08-13 10:05:00,56.94,57.03,56.93,57.03,23500.0,50.0579,50.137,50.0491,50.137,23500.0
2014-08-13 10:10:00,57.03,57.04,56.92,56.93,21400.0,50.137,50.1458,50.0403,50.0491,21400.0
2014-08-13 10:15:00,56.92,56.95,56.9,56.92,18000.0,50.0403,50.0667,50.0227,50.0403,18000.0
2014-08-13 10:20:00,56.91,56.95,56.9,56.94,29800.0,50.0315,50.0667,50.0227,50.0579,29800.0
2014-08-13 10:25:00,56.95,56.98,56.92,56.95,67400.0,50.0667,50.093,50.0403,50.0667,67400.0
2014-08-13 10:30:00,56.95,57.05,56.93,57.04,30900.0,50.0667,50.1546,50.0491,50.1458,30900.0
2014-08-13 10:35:00,57.04,57.05,56.95,56.98,20500.0,50.1458,50.1546,50.0667,50.093,20500.0
2014-08-13 10:40:00,56.98,57.01,56.98,57.0,17300.0,50.093,50.1194,50.093,50.1106,17300.0
2014-08-13 10:45:00,57.0,57.02,56.99,57.0,21600.0,50.1106,50.1282,50.1018,50.1106,21600.0
2014-08-13 10:50:00,57.01,57.05,57.0,57.02,16900.0,50.1194,50.1546,50.1106,50.1282,16900.0
2014-08-13 10:55:00,57.02,57.11,57.0,57.09,27000.0,50.1282,50.2073,50.1106,50.1897,27000.0
2014-08-13 11:00:00,57.08,57.15,57.08,57.1,30000.0,50.181,50.2425,50.181,50.1985,30000.0
2014-08-13 11:05:00,57.1,57.22,57.1,57.22,38900.0,50.1985,50.304,50.1985,50.304,38900.0
2014-08-13 11:10:00,57.22,57.23,57.15,57.16,38400.0,50.304,50.3128,50.2425,50.2513,38400.0
2014-08-13 11:15:00,57.16,57.17,57.13,57.15,30900.0,50.2513,50.2601,50.2249,50.2425,30900.0
2014-08-13 11:20:00,57.15,57.15,57.08,57.13,27500.0,50.2425,50.2425,50.181,50.2249,27500.0
2014-08-13 11:25:00,57.14,57.15,57.09,57.1,22800.0,50.2337,50.2425,50.1897,50.1985,22800.0
2014-08-13 11:30:00,57.09,57.11,57.07,57.09,23400.0,50.1897,50.2073,50.1722,50.1897,23400.0
2014-08-13 11:35:00,57.09,57.1,57.07,57.09,37300.0,50.1897,50.1985,50.1722,50.1897,37300.0
2014-08-13 11:40:00,57.09,57.12,57.08,57.11,42800.0,50.1897,50.2161,50.181,50.2073,42800.0
2014-08-13 11:45:00,57.11,57.12,57.09,57.11,21200.0,50.2073,50.2161,50.1897,50.2073,21200.0
2014-08-13 11:50:00,57.11,57.13,57.04,57.04,65000.0,50.2073,50.2249,50.1458,50.1458,65000.0
2014-08-13 11:55:00,57.04,57.09,57.04,57.08,15500.0,50.1458,50.1897,50.1458,50.181,15500.0
2014-08-13 12:00:00,57.09,57.1,57.01,57.02,20500.0,50.1897,50.1985,50.1194,50.1282,20500.0
2014-08-13 12:05:00,57.03,57.04,56.97,56.99,19100.0,50.137,50.1458,50.0843,50.1018,19100.0
2014-08-13 12:10:00,56.99,57.01,56.97,57.0,12600.0,50.1018,50.1194,50.0843,50.1106,12600.0
2014-08-13 12:15:00,57.0,57.02,56.99,57.0,21700.0,50.1106,50.1282,50.1018,50.1106,21700.0
2014-08-13 12:20:00,57.0,57.03,56.99,57.02,8900.0,50.1106,50.137,50.1018,50.1282,8900.0
2014-08-13 12:25:00,57.03,57.06,57.02,57.05,21300.0,50.137,50.1634,50.1282,50.1546,21300.0
2014-08-13 12:30:00,57.04,57.05,57.02,57.02,15400.0,50.1458,50.1546,50.1282,50.1282,15400.0
2014-08-13 12:35:00,57.03,57.03,57.0,57.0,17000.0,50.137,50.137,50.1106,50.1106,17000.0
2014-08-13 12:40:00,56.99,57.01,56.98,56.99,20900.0,50.1018,50.1194,50.093,50.1018,20900.0
2014-08-13 12:45:00,56.99,57.02,56.99,56.99,15300.0,50.1018,50.1282,50.1018,50.1018,15300.0
2014-08-13 12:50:00,57.0,57.02,56.98,57.0,19600.0,50.1106,50.1282,50.093,50.1106,19600.0
2014-08-13 12:55:00,57.0,57.01,56.97,56.99,16800.0,50.1106,50.1194,50.0843,50.1018,16800.0
2014-08-13 13:00:00,56.98,56.98,56.97,56.97,8700.0,50.093,50.093,50.0843,50.0843,8700.0
2014-08-13 13:05:00,56.98,57.01,56.97,56.98,32200.0,50.093,50.1194,50.0843,50.093,32200.0
2014-08-13 13:10:00,56.97,57.01,56.97,56.99,12100.0,50.0843,50.1194,50.0843,50.1018,12100.0
2014-08-13 13:15:00,56.99,56.99,56.96,56.96,27900.0,50.1018,50.1018,50.0755,50.0755,27900.0
2014-08-13 13:20:00,56.96,57.01,56.93,57.0,42700.0,50.0755,50.1194,50.0491,50.1106,42700.0
2014-08-13 13:25:00,56.99,57.02,56.98,57.0,20700.0,50.1018,50.1282,50.093,50.1106,20700.0
2014-08-13 13:30:00,57.0,57.02,56.99,57.0,23400.0,50.1106,50.1282,50.1018,50.1106,23400.0
2014-08-13 13:35:00,57.0,57.04,56.99,57.03,38400.0,50.1106,50.1458,50.1018,50.137,38400.0
2014-08-13 13:40:00,57.03,57.08,57.03,57.08,14000.0,50.137,50.181,50.137,50.181,14000.0
2014-08-13 13:45:00,57.08,57.11,57.06,57.11,28400.0,50.181,50.2073,50.1634,50.2073,28400.0
2014-08-13 13:50:00,57.11,57.11,57.03,57.04,28900.0,50.2073,50.2073,50.137,50.1458,28900.0
2014-08-13 13:55:00,57.03,57.03,56.98,57.0,37600.0,50.137,50.137,50.093,50.1106,37600.0
2014-08-13 14:00:00,56.99,57.03,56.98,57.01,32600.0,50.1018,50.137,50.093,50.1194,32600.0
2014-08-13 14:05:00,57.01,57.03,56.96,56.99,34600.0,50.1194,50.137,50.0755,50.1018,34600.0
2014-08-13 14:10:00,57.0,57.0,56.96,57.0,18400.0,50.1106,50.1106,50.0755,50.1106,18400.0
2014-08-13 14:15:00,57.0,57.02,56.98,56.99,20200.0,50.1106,50.1282,50.093,50.1018,20200.0
2014-08-13 14:20:00,56.99,56.99,56.96,56.97,15700.0,50.1018,50.1018,50.0755,50.0843,15700.0
2014-08-13 14:25:00,56.97,57.01,56.97,56.99,18500.0,50.0843,50.1194,50.0843,50.1018,18500.0
2014-08-13 14:30:00,56.99,57.04,56.98,57.03,20200.0,50.1018,50.1458,50.093,50.137,20200.0
2014-08-13 14:35:00,57.03,57.04,57.01,57.02,26300.0,50.137,50.1458,50.1194,50.1282,26300.0
2014-08-13 14:40:00,57.02,57.04,57.0,57.01,16500.0,50.1282,50.1458,50.1106,50.1194,16500.0
2014-08-13 14:45:00,57.01,57.02,57.0,57.0,10400.0,50.1194,50.1282,50.1106,50.1106,10400.0
2014-08-13 14:50:00,57.0,57.01,56.99,56.99,16900.0,50.1106,50.1194,50.1018,50.1018,16900.0
2014-08-13 14:55:00,56.99,57.02,56.97,56.99,35200.0,50.1018,50.1282,50.0843,50.1018,35200.0
2014-08-13 15:00:00,56.99,57.0,56.94,56.94,28200.0,50.1018,50.1106,50.0579,50.0579,28200.0
2014-08-13 15:05:00,56.94,56.96,56.93,56.93,27700.0,50.0579,50.0755,50.0491,50.0491,27700.0
2014-08-13 15:10:00,56.93,56.94,56.91,56.91,15600.0,50.0491,50.0579,50.0315,50.0315,15600.0
2014-08-13 15:15:00,56.91,56.95,56.9,56.94,32900.0,50.0315,50.0667,50.0227,50.0579,32900.0
2014-08-13 15:20:00,56.94,56.97,56.92,56.97,36600.0,50.0579,50.0843,50.0403,50.0843,36600.0
2014-08-13 15:25:00,56.97,56.98,56.95,56.95,23100.0,50.0843,50.093,50.0667,50.0667,23100.0
2014-08-13 15:30:00,56.95,56.99,56.95,56.99,49300.0,50.0667,50.1018,50.0667,50.1018,49300.0
2014-08-13 15:35:00,56.98,56.99,56.95,56.95,53800.0,50.093,50.1018,50.0667,50.0667,53800.0
2014-08-13 15:40:00,56.95,56.96,56.95,56.95,51700.0,50.0667,50.0755,50.0667,50.0667,51700.0
2014-08-13 15:45:00,56.95,57.01,56.94,57.01,96800.0,50.0667,50.1194,50.0579,50.1194,96800.0
2014-08-13 15:50:00,57.01,57.01,57.0,57.0,84300.0,50.1194,50.1194,50.1106,50.1106,84300.0
2014-08-13 15:55:00,57.01,57.03,57.0,57.02,333200.0,50.1194,50.137,50.1106,50.1282,333200.0
2014-08-14 09:30:00,57.25,57.52,57.1,57.32,92500.0,50.3304,50.5678,50.1985,50.3919,92500.0
2014-08-14 09:35:00,57.33,57.43,57.33,57.34,47100.0,50.4007,50.4887,50.4007,50.4095,47100.0
2014-08-14 09:40:00,57.33,57.4,57.22,57.31,47200.0,50.4007,50.4623,50.304,50.3832,47200.0
2014-08-14 09:45:00,57.3,57.49,57.3,57.46,32800.0,50.3744,50.5414,50.3744,50.515,32800.0
2014-08-14 09:50:00,57.48,57.52,57.47,57.5,24300.0,50.5326,50.5678,50.5238,50.5502,24300.0
2014-08-14 09:55:00,57.5,57.55,57.44,57.46,26000.0,50.5502,50.5941,50.4974,50.515,26000.0
2014-08-14 10:00:00,57.45,57.57,57.45,57.57,105500.0,50.5062,50.6117,50.5062,50.6117,105500.0
2014-08-14 10:05:00,57.56,57.64,57.52,57.56,268500.0,50.6029,50.6733,50.5678,50.6029,268500.0
2014-08-14 10:10:00,57.56,57.66,57.55,57.63,94900.0,50.6029,50.6909,50.5941,50.6645,94900.0
2014-08-14 10:15:00,57.63,57.76,57.62,57.7,50000.0,50.6645,50.7788,50.6557,50.726,50000.0
2014-08-14 10:20:00,57.7,57.77,57.67,57.7,87800.0,50.726,50.7876,50.6996,50.726,87800.0
2014-08-14 10:25:00,57.69,57.75,57.68,57.72,53400.0,50.7172,50.77,50.7084,50.7436,53400.0
2014-08-14 10:30:00,57.73,57.77,57.67,57.68,66300.0,50.7524,50.7876,50.6996,50.7084,66300.0
2014-08-14 10:35:00,57.69,57.71,57.65,57.65,54600.0,50.7172,50.7348,50.6821,50.6821,54600.0
2014-08-14 10:40:00,57.65,57.69,57.64,57.67,34900.0,50.6821,50.7172,50.6733,50.6996,34900.0
2014-08-14 10:45:00,57.67,57.71,57.67,57.7,21500.0,50.6996,50.7348,50.6996,50.726,21500.0
2014-08-14 10:50:00,57.7,57.76,57.67,57.75,131200.0,50.726,50.7788,50.6996,50.77,131200.0
2014-08-14 10:55:00,57.75,57.8,57.71,57.8,110500.0,50.77,50.8139,50.7348,50.8139,110500.0
2014-08-14 11:00:00,57.8,57.98,57.79,57.91,47600.0,50.8139,50.9722,50.8051,50.9106,47600.0
2014-08-14 11:05:00,57.91,57.93,57.88,57.89,29500.0,50.9106,50.9282,50.8843,50.8931,29500.0
2014-08-14 11:10:00,57.89,57.92,57.84,57.84,38500.0,50.8931,50.9194,50.8491,50.8491,38500.0
2014-08-14 11:15:00,57.84,57.88,57.8,57.87,23400.0,50.8491,50.8843,50.8139,50.8755,23400.0
2014-08-14 11:20:00,57.87,57.88,57.85,57.85,15200.0,50.8755,50.8843,50.8579,50.8579,15200.0
2014-08-14 11:25:00,57.85,57.86,57.82,57.85,13900.0,50.8579,50.8667,50.8315,50.8579,13900.0
2014-08-14 11:30:00,57.86,57.87,57.81,57.83,20600.0,50.8667,50.8755,50.8227,50.8403,20600.0
2014-08-14 11:35:00,57.81,57.81,57.7,57.7,37300.0,50.8227,50.8227,50.726,50.726,37300.0
2014-08-14 11:40:00,57.71,57.75,57.7,57.72,27400.0,50.7348,50.77,50.726,50.7436,27400.0
2014-08-14 11:45:00,57.72,57.76,57.7,57.7,22900.0,50.7436,50.7788,50.726,50.726,22900.0
2014-08-14 11:50:00,57.7,57.72,57.68,57.7,31400.0,50.726,50.7436,50.7084,50.726,31400.0
2014-08-14 11:55:00,57.69,57.7,57.62,57.65,41700.0,50.7172,50.726,50.6557,50.6821,41700.0
2014-08-14 12:00:00,57.65,57.72,57.63,57.67,85600.0,50.6821,50.7436,50.6645,50.6996,85600.0
2014-08-14 12:05:00,57.68,57.7,57.66,57.66,31700.0,50.7084,50.726,50.6909,50.6909,31700.0
2014-08-14 12:10:00,57.65,57.69,57.63,57.65,23700.0,50.6821,50.7172,50.6645,50.6821,23700.0
2014-08-14 12:15:00,57.66,57.67,57.63,57.66,23300.0,50.6909,50.6996,50.6645,50.6909,23300.0
2014-08-14 12:20:00,57.67,57.67,57.62,57.65,11100.0,50.6996,50.6996,50.6557,50.6821,11100.0
2014-08-14 12:25:00,57.64,57.69,57.61,57.67,26000.0,50.6733,50.7172,50.6469,50.6996,26000.0
2014-08-14 12:30:00,57.68,57.71,57.67,57.71,15900.0,50.7084,50.7348,50.6996,50.7348,15900.0
2014-08-14 12:35:00,57.71,57.8,57.71,57.77,74700.0,50.7348,50.8139,50.7348,50.7876,74700.0
2014-08-14 12:40:00,57.77,57.85,57.77,57.82,42800.0,50.7876,50.8579,50.7876,50.8315,42800.0
2014-08-14 12:45:00,57.82,57.89,57.8,57.88,18500.0,50.8315,50.8931,50.8139,50.8843,18500.0
2014-08-14 12:50:00,57.88,57.92,57.81,57.82,62900.0,50.8843,50.9194,50.8227,50.8315,62900.0
2014-08-14 12:55:00,57.82,57.84,57.79,57.79,28600.0,50.8315,50.8491,50.8051,50.8051,28600.0
2014-08-14 13:00:00,57.8,57.85,57.78,57.84,35300.0,50.8139,50.8579,50.7964,50.8491,35300.0
2014-08-14 13:05:00,57.83,57.89,57.83,57.86,32700.0,50.8403,50.8931,50.8403,50.8667,32700.0
2014-08-14 13:10:00,57.86,57.93,57.85,57.91,25500.0,50.8667,50.9282,50.8579,50.9106,25500.0
2014-08-14 13:15:00,57.9,57.93,57.89,57.92,16400.0,50.9018,50.9282,50.8931,50.9194,16400.0
2014-08-14 13:20:00,57.92,57.93,57.89,57.9,46600.0,50.9194,50.9282,50.8931,50.9018,46600.0
2014-08-14 13:25:00,57.9,57.93,57.89,57.9,28100.0,50.9018,50.9282,50.8931,50.9018,28100.0
2014-08-14 13:30:00,57.91,57.93,57.9,57.92,20300.0,50.9106,50.9282,50.9018,50.9194,20300.0
2014-08-14 13:35:00,57.91,57.94,57.89,57.91,44500.0,50.9106,50.937,50.8931,50.9106,44500.0
2014-08-14 13:40:00,57.92,57.98,57.88,57.9,52800.0,50.9194,50.9722,50.8843,50.9018,52800.0
2014-08-14 13:45:00,57.9,57.94,57.89,57.91,35100.0,50.9018,50.937,50.8931,50.9106,35100.0
2014-08-14 13:50:00,57.91,57.94,57.9,57.9,46200.0,50.9106,50.937,50.9018,50.9018,46200.0
2014-08-14 13:55:00,57.9,57.95,57.9,57.94,26800.0,50.9018,50.9458,50.9018,50.937,26800.0
2014-08-14 14:00:00,57.94,57.97,57.9,57.91,40100.0,50.937,50.9634,50.9018,50.9106,40100.0
2014-08-14 14:05:00,57.92,57.93,57.9,57.92,41100.0,50.9194,50.9282,50.9018,50.9194,41100.0
2014-08-14 14:10:00,57.93,57.96,57.91,57.96,37800.0,50.9282,50.9546,50.9106,50.9546,37800.0
2014-08-14 14:15:00,57.97,57.97,57.9,57.93,72300.0,50.9634,50.9634,50.9018,50.9282,72300.0
2014-08-14 14:20:00,57.94,57.97,57.91,57.95,38700.0,50.937,50.9634,50.9106,50.9458,38700.0
2014-08-14 14:25:00,57.95,58.03,57.95,57.99,53800.0,50.9458,51.0161,50.9458,50.981,53800.0
2014-08-14 14:30:00,58.0,58.0,57.94,57.95,55600.0,50.9898,50.9898,50.937,50.9458,55600.0
2014-08-14 14:35:00,57.97,57.99,57.94,57.96,63100.0,50.9634,50.981,50.937,50.9546,63100.0
2014-08-14 14:40:00,57.96,57.97,57.91,57.92,43200.0,50.9546,50.9634,50.9106,50.9194,43200.0
2014-08-14 14:45:00,57.93,57.96,57.9,57.94,81000.0,50.9282,50.9546,50.9018,50.937,81000.0
2014-08-14 14:50:00,57.94,58.0,57.92,57.96,83800.0,50.937,50.9898,50.9194,50.9546,83800.0
2014-08-14 14:55:00,57.96,58.01,57.96,57.99,58200.0,50.9546,50.9986,50.9546,50.981,58200.0
2014-08-14 15:00:00,57.99,58.0,57.95,57.97,80400.0,50.981,50.9898,50.9458,50.9634,80400.0
2014-08-14 15:05:00,57.98,58.0,57.96,58.0,86100.0,50.9722,50.9898,50.9546,50.9898,86100.0
2014-08-14 15:10:00,57.99,58.0,57.94,57.94,114100.0,50.981,50.9898,50.937,50.937,114100.0
2014-08-14 15:15:00,57.94,57.97,57.94,57.95,66300.0,50.937,50.9634,50.937,50.9458,66300.0
2014-08-14 15:20:00,57.96,57.96,57.94,57.94,28200.0,50.9546,50.9546,50.937,50.937,28200.0
2014-08-14 15:25:00,57.94,57.97,57.94,57.95,77300.0,50.937,50.9634,50.937,50.9458,77300.0
2014-08-14 15:30:00,57.95,58.0,57.95,58.0,50200.0,50.9458,50.9898,50.9458,50.9898,50200.0
2014-08-14 15:35:00,58.0,58.0,57.94,57.94,238700.0,50.9898,50.9898,50.937,50.937,238700.0
2014-08-14 15:40:00,57.94,57.96,57.94,57.94,108000.0,50.937,50.9546,50.937,50.937,108000.0
2014-08-14 15:45:00,57.95,57.96,57.92,57.93,213100.0,50.9458,50.9546,50.9194,50.9282,213100.0
2014-08-14 15:50:00,57.92,57.94,57.88,57.89,466000.0,50.9194,50.937,50.8843,50.8931,466000.0
2014-08-14 15:55:00,57.89,57.93,57.87,57.88,430500.0,50.8931,50.9282,50.8755,50.8843,430500.0
2014-08-15 09:30:00,57.68,57.98,57.27,57.38,268500.0,50.7084,50.9722,50.348,50.4447,268500.0
2014-08-15 09:35:00,57.35,57.37,57.13,57.29,129700.0,50.4183,50.4359,50.2249,50.3656,129700.0
2014-08-15 09:40:00,57.3,57.49,57.28,57.4,96100.0,50.3744,50.5414,50.3568,50.4623,96100.0
2014-08-15 09:45:00,57.41,57.5,57.4,57.45,156800.0,50.4711,50.5502,50.4623,50.5062,156800.0
2014-08-15 09:50:00,57.45,57.64,57.41,57.55,88000.0,50.5062,50.6733,50.4711,50.5941,88000.0
2014-08-15 09:55:00,57.55,57.56,57.41,57.51,25600.0,50.5941,50.6029,50.4711,50.559,25600.0
2014-08-15 10:00:00,57.52,57.65,57.52,57.63,30000.0,50.5678,50.6821,50.5678,50.6645,30000.0
2014-08-15 10:05:00,57.65,57.65,57.49,57.5,24700.0,50.6821,50.6821,50.5414,50.5502,24700.0
2014-08-15 10:10:00,57.5,57.5,57.39,57.39,28700.0,50.5502,50.5502,50.4535,50.4535,28700.0
2014-08-15 10:15:00,57.38,57.38,57.28,57.28,66300.0,50.4447,50.4447,50.3568,50.3568,66300.0
2014-08-15 10:20:00,57.27,57.37,57.21,57.34,89300.0,50.348,50.4359,50.2952,50.4095,89300.0
2014-08-15 10:25:00,57.34,57.5,57.34,57.47,27700.0,50.4095,50.5502,50.4095,50.5238,27700.0
2014-08-15 10:30:00,57.48,57.5,57.43,57.44,32100.0,50.5326,50.5502,50.4887,50.4974,32100.0
2014-08-15 10:35:00,57.43,57.47,57.42,57.45,22200.0,50.4887,50.5238,50.4799,50.5062,22200.0
2014-08-15 10:40:00,57.45,57.46,57.29,57.37,60700.0,50.5062,50.515,50.3656,50.4359,60700.0
2014-08-15 10:45:00,57.37,57.39,57.3,57.3,44800.0,50.4359,50.4535,50.3744,50.3744,44800.0
2014-08-15 10:50:00,57.3,57.32,57.18,57.18,51200.0,50.3744,50.3919,50.2689,50.2689,51200.0
2014-08-15 10:55:00,57.17,57.24,57.04,57.22,68900.0,50.2601,50.3216,50.1458,50.304,68900.0
2014-08-15 11:00:00,57.21,57.22,57.15,57.22,47300.0,50.2952,50.304,50.2425,50.304,47300.0
2014-08-15 11:05:00,57.21,57.26,57.14,57.24,26100.0,50.2952,50.3392,50.2337,50.3216,26100.0
2014-08-15 11:10:00,57.25,57.42,57.23,57.37,43600.0,50.3304,50.4799,50.3128,50.4359,43600.0
2014-08-15 11:15:00,57.38,57.42,57.28,57.32,26800.0,50.4447,50.4799,50.3568,50.3919,26800.0
2014-08-15 11:20:00,57.33,57.38,57.28,57.35,29600.0,50.4007,50.4447,50.3568,50.4183,29600.0
2014-08-15 11:25:00,57.34,57.34,57.2,57.21,23000.0,50.4095,50.4095,50.2865,50.2952,23000.0
2014-08-15 11:30:00,57.22,57.3,57.2,57.24,25100.0,50.304,50.3744,50.2865,50.3216,25100.0
2014-08-15 11:35:00,57.22,57.34,57.22,57.32,21800.0,50.304,50.4095,50.304,50.3919,21800.0
2014-08-15 11:40:00,57.33,57.36,57.26,57.3,13300.0,50.4007,50.4271,50.3392,50.3744,13300.0
2014-08-15 11:45:00,57.3,57.32,57.25,57.3,47100.0,50.3744,50.3919,50.3304,50.3744,47100.0
2014-08-15 11:50:00,57.31,57.31,57.16,57.16,32000.0,50.3832,50.3832,50.2513,50.2513,32000.0
2014-08-15 11:55:00,57.16,57.21,57.11,57.19,12300.0,50.2513,50.2952,50.2073,50.2777,12300.0
2014-08-15 12:00:00,57.2,57.21,57.11,57.21,16600.0,50.2865,50.2952,50.2073,50.2952,16600.0
2014-08-15 12:05:00,57.22,57.31,57.2,57.31,19700.0,50.304,50.3832,50.2865,50.3832,19700.0
2014-08-15 12:10:00,57.31,57.39,57.31,57.37,20600.0,50.3832,50.4535,50.3832,50.4359,20600.0
2014-08-15 12:15:00,57.37,57.45,57.37,57.45,38700.0,50.4359,50.5062,50.4359,50.5062,38700.0
2014-08-15 12:20:00,57.44,57.44,57.32,57.37,28600.0,50.4974,50.4974,50.3919,50.4359,28600.0
2014-08-15 12:25:00,57.37,57.42,57.3,57.4,58100.0,50.4359,50.4799,50.3744,50.4623,58100.0
2014-08-15 12:30:00,57.39,57.39,57.24,57.25,73600.0,50.4535,50.4535,50.3216,50.3304,73600.0
2014-08-15 12:35:00,57.28,57.32,57.23,57.29,64100.0,50.3568,50.3919,50.3128,50.3656,64100.0
2014-08-15 12:40:00,57.29,57.41,57.28,57.36,47900.0,50.3656,50.4711,50.3568,50.4271,47900.0
2014-08-15 12:45:00,57.36,57.4,57.31,57.4,170500.0,50.4271,50.4623,50.3832,50.4623,170500.0
2014-08-15 12:50:00,57.41,57.48,57.38,57.46,35300.0,50.4711,50.5326,50.4447,50.515,35300.0
2014-08-15 12:55:00,57.46,57.47,57.23,57.23,152600.0,50.515,50.5238,50.3128,50.3128,152600.0
2014-08-15 13:00:00,57.25,57.35,57.19,57.29,101700.0,50.3304,50.4183,50.2777,50.3656,101700.0
2014-08-15 13:05:00,57.3,57.35,57.28,57.3,46200.0,50.3744,50.4183,50.3568,50.3744,46200.0
2014-08-15 13:10:00,57.29,57.34,57.28,57.32,34400.0,50.3656,50.4095,50.3568,50.3919,34400.0
2014-08-15 13:15:00,57.32,57.44,57.29,57.42,97900.0,50.3919,50.4974,50.3656,50.4799,97900.0
2014-08-15 13:20:00,57.42,57.48,57.42,57.47,22500.0,50.4799,50.5326,50.4799,50.5238,22500.0
2014-08-15 13:25:00,57.47,57.55,57.39,57.45,79800.0,50.5238,50.5941,50.4535,50.5062,79800.0
2014-08-15 13:30:00,57.47,57.49,57.38,57.41,47000.0,50.5238,50.5414,50.4447,50.4711,47000.0
2014-08-15 13:35:00,57.41,57.42,57.37,57.42,28500.0,50.4711,50.4799,50.4359,50.4799,28500.0
2014-08-15 13:40:00,57.42,57.47,57.39,57.47,26200.0,50.4799,50.5238,50.4535,50.5238,26200.0
2014-08-15 13:45:00,57.46,57.46,57.34,57.35,25900.0,50.515,50.515,50.4095,50.4183,25900.0
2014-08-15 13:50:00,57.35,57.39,57.29,57.3,41700.0,50.4183,50.4535,50.3656,50.3744,41700.0
2014-08-15 13:55:00,57.3,57.32,57.27,57.3,39200.0,50.3744,50.3919,50.348,50.3744,39200.0
2014-08-15 14:00:00,57.29,57.33,57.29,57.32,34500.0,50.3656,50.4007,50.3656,50.3919,34500.0
2014-08-15 14:05:00,57.33,57.44,57.32,57.44,63800.0,50.4007,50.4974,50.3919,50.4974,63800.0
2014-08-15 14:10:00,57.44,57.47,57.39,57.39,38900.0,50.4974,50.5238,50.4535,50.4535,38900.0
2014-08-15 14:15:00,57.4,57.4,57.31,57.31,41000.0,50.4623,50.4623,50.3832,50.3832,41000.0
2014-08-15 14:20:00,57.31,57.36,57.29,57.36,37400.0,50.3832,50.4271,50.3656,50.4271,37400.0
2014-08-15 14:25:00,57.36,57.47,57.34,57.45,53600.0,50.4271,50.5238,50.4095,50.5062,53600.0
2014-08-15 14:30:00,57.45,57.47,57.38,57.38,38800.0,50.5062,50.5238,50.4447,50.4447,38800.0
2014-08-15 14:35:00,57.38,57.41,57.34,57.37,29300.0,50.4447,50.4711,50.4095,50.4359,29300.0
2014-08-15 14:40:00,57.38,57.42,57.37,57.39,23800.0,50.4447,50.4799,50.4359,50.4535,23800.0
2014-08-15 14:45:00,57.39,57.42,57.34,57.41,86600.0,50.4535,50.4799,50.4095,50.4711,86600.0
2014-08-15 14:50:00,57.42,57.43,57.39,57.41,52400.0,50.4799,50.4887,50.4535,50.4711,52400.0
2014-08-15 14:55:00,57.41,57.42,57.35,57.4,135700.0,50.4711,50.4799,50.4183,50.4623,135700.0
2014-08-15 15:00:00,57.39,57.44,57.38,57.44,116100.0,50.4535,50.4974,50.4447,50.4974,116100.0
2014-08-15 15:05:00,57.43,57.49,57.39,57.48,70000.0,50.4887,50.5414,50.4535,50.5326,70000.0
2014-08-15 15:10:00,57.47,57.47,57.34,57.42,181200.0,50.5238,50.5238,50.4095,50.4799,181200.0
2014-08-15 15:15:00,57.41,57.42,57.37,57.39,39200.0,50.4711,50.4799,50.4359,50.4535,39200.0
2014-08-15 15:20:00,57.39,57.4,57.33,57.33,95100.0,50.4535,50.4623,50.4007,50.4007,95100.0
2014-08-15 15:25:00,57.33,57.39,57.32,57.35,141100.0,50.4007,50.4535,50.3919,50.4183,141100.0
2014-08-15 15:30:00,57.35,57.4,57.34,57.4,408900.0,50.4183,50.4623,50.4095,50.4623,408900.0
2014-08-15 15:35:00,57.4,57.41,57.35,57.37,132700.0,50.4623,50.4711,50.4183,50.4359,132700.0
2014-08-15 15:40:00,57.37,57.41,57.35,57.38,143000.0,50.4359,50.4711,50.4183,50.4447,143000.0
2014-08-15 15:45:00,57.37,57.42,57.35,57.41,304100.0,50.4359,50.4799,50.4183,50.4711,304100.0
2014-08-15 15:50:00,57.4,57.47,57.39,57.46,313600.0,50.4623,50.5238,50.4535,50.515,313600.0
2014-08-15 15:55:00,57.45,57.51,57.42,57.44,580500.0,50.5062,50.559,50.4799,50.4974,580500.0
2014-08-18 09:30:00,64.01,64.08,62.94,63.25,2526400.0,56.2734,56.3349,55.3327,55.6052,2526400.0
2014-08-18 09:35:00,63.25,63.35,62.66,62.66,1316100.0,55.6052,55.6931,55.0865,55.0865,1316100.0
2014-08-18 09:40:00,62.67,62.96,62.4,62.44,1325700.0,55.0953,55.3503,54.8579,54.8931,1325700.0
2014-08-18 09:45:00,62.45,62.84,62.3,62.6,1700300.0,54.9019,55.2448,54.77,55.0338,1700300.0
2014-08-18 09:50:00,62.61,62.78,62.43,62.7,1447000.0,55.0426,55.192,54.8843,55.1217,1447000.0
2014-08-18 09:55:00,62.68,63.25,62.42,62.97,1175100.0,55.1041,55.6052,54.8755,55.3591,1175100.0
2014-08-18 10:00:00,62.96,63.24,62.88,63.13,1044000.0,55.3503,55.5964,55.2799,55.4997,1044000.0
2014-08-18 10:05:00,63.14,63.15,62.81,62.88,950300.0,55.5085,55.5173,55.2184,55.2799,950300.0
2014-08-18 10:10:00,62.87,62.87,62.5,62.7,523000.0,55.2711,55.2711,54.9459,55.1217,523000.0
2014-08-18 10:15:00,62.69,63.13,62.67,63.12,498200.0,55.1129,55.4997,55.0953,55.4909,498200.0
2014-08-18 10:20:00,63.12,63.39,63.11,63.13,639900.0,55.4909,55.7283,55.4821,55.4997,639900.0
2014-08-18 10:25:00,63.14,63.39,63.1,63.37,600200.0,55.5085,55.7283,55.4733,55.7107,600200.0
2014-08-18 10:30:00,63.37,63.48,63.25,63.36,455100.0,55.7107,55.8074,55.6052,55.7019,455100.0
2014-08-18 10:35:00,63.38,63.4,63.27,63.35,307300.0,55.7195,55.7371,55.6228,55.6931,307300.0
2014-08-18 10:40:00,63.35,63.37,63.2,63.24,259500.0,55.6931,55.7107,55.5613,55.5964,259500.0
2014-08-18 10:45:00,63.25,63.49,63.25,63.41,550000.0,55.6052,55.8162,55.6052,55.7459,550000.0
2014-08-18 10:50:00,63.41,63.42,63.22,63.25,333600.0,55.7459,55.7547,55.5788,55.6052,333600.0
2014-08-18 10:55:00,63.26,63.3,63.18,63.23,304800.0,55.614,55.6492,55.5437,55.5876,304800.0
2014-08-18 11:00:00,63.24,63.28,63.17,63.17,277000.0,55.5964,55.6316,55.5349,55.5349,277000.0
2014-08-18 11:05:00,63.18,63.21,63.08,63.12,245900.0,55.5437,55.57,55.4558,55.4909,245900.0
2014-08-18 11:10:00,63.12,63.13,62.98,63.03,385500.0,55.4909,55.4997,55.3678,55.4118,385500.0
2014-08-18 11:15:00,63.04,63.13,62.92,63.09,338000.0,55.4206,55.4997,55.3151,55.4646,338000.0
2014-08-18 11:20:00,63.09,63.44,63.03,63.31,255800.0,55.4646,55.7722,55.4118,55.658,255800.0
2014-08-18 11:25:00,63.31,63.45,63.2,63.25,369700.0,55.658,55.781,55.5613,55.6052,369700.0
2014-08-18 11:30:00,63.24,63.25,63.05,63.17,245400.0,55.5964,55.6052,55.4294,55.5349,245400.0
2014-08-18 11:35:00,63.16,63.26,63.05,63.08,190200.0,55.5261,55.614,55.4294,55.4558,190200.0
2014-08-18 11:40:00,63.08,63.17,63.04,63.05,236200.0,55.4558,55.5349,55.4206,55.4294,236200.0
2014-08-18 11:45:00,63.05,63.17,63.04,63.13,197200.0,55.4294,55.5349,55.4206,55.4997,197200.0
2014-08-18 11:50:00,63.14,63.28,63.14,63.28,233800.0,55.5085,55.6316,55.5085,55.6316,233800.0
2014-08-18 11:55:00,63.28,63.29,63.08,63.1,258100.0,55.6316,55.6404,55.4558,55.4733,258100.0
2014-08-18 12:00:00,63.11,63.26,63.1,63.14,144300.0,55.4821,55.614,55.4733,55.5085,144300.0
2014-08-18 12:05:00,63.14,63.16,63.0,63.07,278000.0,55.5085,55.5261,55.3854,55.447,278000.0
2014-08-18 12:10:00,63.07,63.1,62.94,62.94,399600.0,55.447,55.4733,55.3327,55.3327,399600.0
2014-08-18 12:15:00,62.95,62.96,62.8,62.88,396100.0,55.3415,55.3503,55.2096,55.2799,396100.0
2014-08-18 12:20:00,62.88,62.98,62.79,62.94,594600.0,55.2799,55.3678,55.2008,55.3327,594600.0
2014-08-18 12:25:00,62.93,62.95,62.78,62.8,208600.0,55.3239,55.3415,55.192,55.2096,208600.0
2014-08-18 12:30:00,62.84,62.96,62.78,62.84,229800.0,55.2448,55.3503,55.192,55.2448,229800.0
2014-08-18 12:35:00,62.84,62.97,62.84,62.91,114600.0,55.2448,55.3591,55.2448,55.3063,114600.0
2014-08-18 12:40:00,62.91,63.06,62.88,63.04,144000.0,55.3063,55.4382,55.2799,55.4206,144000.0
2014-08-18 12:45:00,63.03,63.12,63.0,63.08,230400.0,55.4118,55.4909,55.3854,55.4558,230400.0
2014-08-18 12:50:00,63.07,63.08,62.98,63.03,180700.0,55.447,55.4558,55.3678,55.4118,180700.0
2014-08-18 12:55:00,63.03,63.08,62.89,63.02,199000.0,55.4118,55.4558,55.2887,55.403,199000.0
2014-08-18 13:00:00,63.02,63.1,62.99,63.06,129700.0,55.403,55.4733,55.3766,55.4382,129700.0
2014-08-18 13:05:00,63.05,63.09,62.99,63.09,156400.0,55.4294,55.4646,55.3766,55.4646,156400.0
2014-08-18 13:10:00,63.08,63.19,63.08,63.1,150800.0,55.4558,55.5525,55.4558,55.4733,150800.0
2014-08-18 13:15:00,63.1,63.14,63.08,63.11,98100.0,55.4733,55.5085,55.4558,55.4821,98100.0
2014-08-18 13:20:00,63.11,63.15,63.05,63.09,189100.0,55.4821,55.5173,55.4294,55.4646,189100.0
2014-08-18 13:25:00,63.09,63.2,63.09,63.18,75400.0,55.4646,55.5613,55.4646,55.5437,75400.0
2014-08-18 13:30:00,63.18,63.25,63.16,63.18,222900.0,55.5437,55.6052,55.5261,55.5437,222900.0
2014-08-18 13:35:00,63.18,63.22,63.09,63.22,205300.0,55.5437,55.5788,55.4646,55.5788,205300.0
2014-08-18 13:40:00,63.22,63.59,63.21,63.46,245200.0,55.5788,55.9041,55.57,55.7898,245200.0
2014-08-18 13:45:00,63.46,63.49,63.38,63.43,276100.0,55.7898,55.8162,55.7195,55.7635,276100.0
2014-08-18 13:50:00,63.42,63.51,63.4,63.45,120800.0,55.7547,55.8338,55.7371,55.781,120800.0
2014-08-18 13:55:00,63.45,63.53,63.35,63.48,206800.0,55.781,55.8514,55.6931,55.8074,206800.0
2014-08-18 14:00:00,63.49,63.62,63.39,63.4,201000.0,55.8162,55.9305,55.7283,55.7371,201000.0
2014-08-18 14:05:00,63.39,63.49,63.39,63.49,86800.0,55.7283,55.8162,55.7283,55.8162,86800.0
2014-08-18 14:10:00,63.49,63.59,63.41,63.51,296500.0,55.8162,55.9041,55.7459,55.8338,296500.0
2014-08-18 14:15:00,63.5,63.63,63.47,63.62,256600.0,55.825,55.9393,55.7986,55.9305,256600.0
2014-08-18 14:20:00,63.62,63.62,63.51,63.52,213400.0,55.9305,55.9305,55.8338,55.8426,213400.0
2014-08-18 14:25:00,63.52,63.67,63.51,63.55,323900.0,55.8426,55.9744,55.8338,55.869,323900.0
2014-08-18 14:30:00,63.56,63.74,63.55,63.73,210600.0,55.8777,56.036,55.869,56.0272,210600.0
2014-08-18 14:35:00,63.72,63.91,63.72,63.8,303800.0,56.0184,56.1854,56.0184,56.0887,303800.0
2014-08-18 14:40:00,63.8,63.89,63.71,63.77,255800.0,56.0887,56.1679,56.0096,56.0624,255800.0
2014-08-18 14:45:00,63.75,63.84,63.73,63.8,132000.0,56.0448,56.1239,56.0272,56.0887,132000.0
2014-08-18 14:50:00,63.8,63.92,63.8,63.92,276400.0,56.0887,56.1942,56.0887,56.1942,276400.0
2014-08-18 14:55:00,63.92,64.15,63.91,64.15,572800.0,56.1942,56.3964,56.1854,56.3964,572800.0
2014-08-18 15:00:00,64.15,64.49,64.14,64.36,696700.0,56.3964,56.6953,56.3876,56.5811,696700.0
2014-08-18 15:05:00,64.35,64.55,64.34,64.51,475300.0,56.5723,56.7481,56.5635,56.7129,475300.0
2014-08-18 15:10:00,64.5,64.73,64.44,64.46,686000.0,56.7041,56.9063,56.6514,56.669,686000.0
2014-08-18 15:15:00,64.46,64.49,64.19,64.19,441800.0,56.669,56.6953,56.4316,56.4316,441800.0
2014-08-18 15:20:00,64.19,64.35,64.11,64.16,685800.0,56.4316,56.5723,56.3613,56.4052,685800.0
2014-08-18 15:25:00,64.16,64.17,64.0,64.12,550400.0,56.4052,56.414,56.2646,56.3701,550400.0
2014-08-18 15:30:00,64.12,64.22,64.05,64.19,568600.0,56.3701,56.458,56.3085,56.4316,568600.0
2014-08-18 15:35:00,64.19,64.26,64.1,64.21,541300.0,56.4316,56.4931,56.3525,56.4492,541300.0
2014-08-18 15:40:00,64.24,64.45,64.19,64.37,544000.0,56.4756,56.6602,56.4316,56.5898,544000.0
2014-08-18 15:45:00,64.38,64.51,64.35,64.45,849400.0,56.5986,56.7129,56.5723,56.6602,849400.0
2014-08-18 15:50:00,64.45,64.46,64.29,64.34,912900.0,56.6602,56.669,56.5195,56.5635,912900.0
2014-08-18 15:55:00,64.35,64.39,64.11,64.15,1249900.0,56.5723,56.6074,56.3613,56.3964,1249900.0
2014-08-19 09:30:00,64.49,64.52,63.79,63.81,406300.0,56.6953,56.7217,56.0799,56.0975,406300.0
2014-08-19 09:35:00,63.82,64.03,63.73,63.81,465600.0,56.1063,56.2909,56.0272,56.0975,465600.0
2014-08-19 09:40:00,63.81,63.97,63.59,63.75,466300.0,56.0975,56.2382,55.9041,56.0448,466300.0
2014-08-19 09:45:00,63.74,64.06,63.74,63.95,266400.0,56.036,56.3173,56.036,56.2206,266400.0
2014-08-19 09:50:00,63.95,64.0,63.85,63.91,149800.0,56.2206,56.2646,56.1327,56.1854,149800.0
2014-08-19 09:55:00,63.91,64.0,63.74,63.92,347000.0,56.1854,56.2646,56.036,56.1942,347000.0
2014-08-19 10:00:00,63.91,63.93,63.71,63.76,297600.0,56.1854,56.203,56.0096,56.0536,297600.0
2014-08-19 10:05:00,63.76,63.84,63.6,63.82,153900.0,56.0536,56.1239,55.9129,56.1063,153900.0
2014-08-19 10:10:00,63.83,63.83,63.71,63.74,45000.0,56.1151,56.1151,56.0096,56.036,45000.0
2014-08-19 10:15:00,63.73,63.76,63.59,63.67,56200.0,56.0272,56.0536,55.9041,55.9744,56200.0
2014-08-19 10:20:00,63.67,63.78,63.67,63.75,49600.0,55.9744,56.0712,55.9744,56.0448,49600.0
2014-08-19 10:25:00,63.76,63.88,63.72,63.72,126300.0,56.0536,56.1591,56.0184,56.0184,126300.0
2014-08-19 10:30:00,63.72,63.75,63.7,63.74,76400.0,56.0184,56.0448,56.0008,56.036,76400.0
2014-08-19 10:35:00,63.74,63.97,63.74,63.94,422900.0,56.036,56.2382,56.036,56.2118,422900.0
2014-08-19 10:40:00,63.93,64.0,63.89,63.91,286700.0,56.203,56.2646,56.1679,56.1854,286700.0
2014-08-19 10:45:00,63.92,63.93,63.83,63.88,231900.0,56.1942,56.203,56.1151,56.1591,231900.0
2014-08-19 10:50:00,63.89,63.89,63.83,63.84,51500.0,56.1679,56.1679,56.1151,56.1239,51500.0
2014-08-19 10:55:00,63.85,63.9,63.81,63.9,112700.0,56.1327,56.1766,56.0975,56.1766,112700.0
2014-08-19 11:00:00,63.9,63.9,63.87,63.89,69900.0,56.1766,56.1766,56.1503,56.1679,69900.0
2014-08-19 11:05:00,63.89,63.9,63.88,63.9,58400.0,56.1679,56.1766,56.1591,56.1766,58400.0
2014-08-19 11:10:00,63.9,63.9,63.89,63.9,59500.0,56.1766,56.1766,56.1679,56.1766,59500.0
2014-08-19 11:15:00,63.89,63.9,63.84,63.86,122300.0,56.1679,56.1766,56.1239,56.1415,122300.0
2014-08-19 11:20:00,63.87,63.88,63.82,63.82,78500.0,56.1503,56.1591,56.1063,56.1063,78500.0
2014-08-19 11:25:00,63.82,63.85,63.77,63.82,73100.0,56.1063,56.1327,56.0624,56.1063,73100.0
2014-08-19 11:30:00,63.82,63.9,63.81,63.88,166900.0,56.1063,56.1766,56.0975,56.1591,166900.0
2014-08-19 11:35:00,63.88,63.98,63.87,63.94,121100.0,56.1591,56.247,56.1503,56.2118,121100.0
2014-08-19 11:40:00,63.93,63.93,63.87,63.9,90800.0,56.203,56.203,56.1503,56.1766,90800.0
2014-08-19 11:45:00,63.9,63.95,63.87,63.94,97000.0,56.1766,56.2206,56.1503,56.2118,97000.0
2014-08-19 11:50:00,63.95,63.97,63.87,63.89,114000.0,56.2206,56.2382,56.1503,56.1679,114000.0
2014-08-19 11:55:00,63.89,63.91,63.87,63.9,98500.0,56.1679,56.1854,56.1503,56.1766,98500.0
2014-08-19 12:00:00,63.89,63.9,63.88,63.89,40300.0,56.1679,56.1766,56.1591,56.1679,40300.0
2014-08-19 12:05:00,63.88,64.0,63.88,63.92,71400.0,56.1591,56.2646,56.1591,56.1942,71400.0
2014-08-19 12:10:00,63.92,63.93,63.86,63.88,45600.0,56.1942,56.203,56.1415,56.1591,45600.0
2014-08-19 12:15:00,63.88,63.89,63.77,63.86,140700.0,56.1591,56.1679,56.0624,56.1415,140700.0
2014-08-19 12:20:00,63.86,63.92,63.83,63.83,67800.0,56.1415,56.1942,56.1151,56.1151,67800.0
2014-08-19 12:25:00,63.83,63.85,63.78,63.79,149200.0,56.1151,56.1327,56.0712,56.0799,149200.0
2014-08-19 12:30:00,63.8,63.8,63.72,63.76,113900.0,56.0887,56.0887,56.0184,56.0536,113900.0
2014-08-19 12:35:00,63.75,63.76,63.72,63.73,106500.0,56.0448,56.0536,56.0184,56.0272,106500.0
2014-08-19 12:40:00,63.73,63.73,63.63,63.64,40600.0,56.0272,56.0272,55.9393,55.9481,40600.0
2014-08-19 12:45:00,63.64,63.67,63.62,63.64,42500.0,55.9481,55.9744,55.9305,55.9481,42500.0
2014-08-19 12:50:00,63.65,63.71,63.65,63.69,42800.0,55.9569,56.0096,55.9569,55.992,42800.0
2014-08-19 12:55:00,63.68,63.69,63.67,63.67,27700.0,55.9832,55.992,55.9744,55.9744,27700.0
2014-08-19 13:00:00,63.68,63.7,63.67,63.68,33100.0,55.9832,56.0008,55.9744,55.9832,33100.0
2014-08-19 13:05:00,63.67,63.69,63.67,63.69,24100.0,55.9744,55.992,55.9744,55.992,24100.0
2014-08-19 13:10:00,63.69,63.75,63.68,63.73,49600.0,55.992,56.0448,55.9832,56.0272,49600.0
2014-08-19 13:15:00,63.74,63.75,63.62,63.63,58400.0,56.036,56.0448,55.9305,55.9393,58400.0
2014-08-19 13:20:00,63.64,63.64,63.58,63.63,40700.0,55.9481,55.9481,55.8953,55.9393,40700.0
2014-08-19 13:25:00,63.63,63.67,63.55,63.62,78900.0,55.9393,55.9744,55.869,55.9305,78900.0
2014-08-19 13:30:00,63.63,63.68,63.6,63.68,22500.0,55.9393,55.9832,55.9129,55.9832,22500.0
2014-08-19 13:35:00,63.68,63.69,63.6,63.63,80900.0,55.9832,55.992,55.9129,55.9393,80900.0
2014-08-19 13:40:00,63.64,63.66,63.61,63.65,50300.0,55.9481,55.9657,55.9217,55.9569,50300.0
2014-08-19 13:45:00,63.64,63.69,63.64,63.68,342600.0,55.9481,55.992,55.9481,55.9832,342600.0
2014-08-19 13:50:00,63.67,63.68,63.58,63.67,83000.0,55.9744,55.9832,55.8953,55.9744,83000.0
2014-08-19 13:55:00,63.66,63.67,63.52,63.63,52400.0,55.9657,55.9744,55.8426,55.9393,52400.0
2014-08-19 14:00:00,63.63,63.64,63.55,63.6,38500.0,55.9393,55.9481,55.869,55.9129,38500.0
2014-08-19 14:05:00,63.6,63.68,63.6,63.68,60300.0,55.9129,55.9832,55.9129,55.9832,60300.0
2014-08-19 14:10:00,63.68,63.77,63.68,63.71,77400.0,55.9832,56.0624,55.9832,56.0096,77400.0
2014-08-19 14:15:00,63.72,63.72,63.65,63.65,79700.0,56.0184,56.0184,55.9569,55.9569,79700.0
2014-08-19 14:20:00,63.66,63.67,63.65,63.66,62900.0,55.9657,55.9744,55.9569,55.9657,62900.0
2014-08-19 14:25:00,63.66,63.72,63.65,63.69,94400.0,55.9657,56.0184,55.9569,55.992,94400.0
2014-08-19 14:30:00,63.68,63.71,63.65,63.71,63600.0,55.9832,56.0096,55.9569,56.0096,63600.0
2014-08-19 14:35:00,63.7,63.75,63.7,63.72,45700.0,56.0008,56.0448,56.0008,56.0184,45700.0
2014-08-19 14:40:00,63.73,63.74,63.68,63.74,63700.0,56.0272,56.036,55.9832,56.036,63700.0
2014-08-19 14:45:00,63.74,63.75,63.65,63.66,52000.0,56.036,56.0448,55.9569,55.9657,52000.0
2014-08-19 14:50:00,63.65,63.76,63.62,63.75,114500.0,55.9569,56.0536,55.9305,56.0448,114500.0
2014-08-19 14:55:00,63.74,63.76,63.73,63.75,60500.0,56.036,56.0536,56.0272,56.0448,60500.0
2014-08-19 15:00:00,63.75,63.76,63.68,63.75,123200.0,56.0448,56.0536,55.9832,56.0448,123200.0
2014-08-19 15:05:00,63.76,63.8,63.75,63.75,56500.0,56.0536,56.0887,56.0448,56.0448,56500.0
2014-08-19 15:10:00,63.75,63.79,63.73,63.73,66900.0,56.0448,56.0799,56.0272,56.0272,66900.0
2014-08-19 15:15:00,63.73,63.78,63.71,63.72,60200.0,56.0272,56.0712,56.0096,56.0184,60200.0
2014-08-19 15:20:00,63.72,63.8,63.72,63.79,79900.0,56.0184,56.0887,56.0184,56.0799,79900.0
2014-08-19 15:25:00,63.78,63.79,63.72,63.72,72500.0,56.0712,56.0799,56.0184,56.0184,72500.0
2014-08-19 15:30:00,63.72,63.73,63.68,63.69,84700.0,56.0184,56.0272,55.9832,55.992,84700.0
2014-08-19 15:35:00,63.69,63.72,63.63,63.69,198000.0,55.992,56.0184,55.9393,55.992,198000.0
2014-08-19 15:40:00,63.7,63.7,63.59,63.59,120700.0,56.0008,56.0008,55.9041,55.9041,120700.0
2014-08-19 15:45:00,63.59,63.59,63.53,63.56,139800.0,55.9041,55.9041,55.8514,55.8777,139800.0
2014-08-19 15:50:00,63.56,63.59,63.52,63.53,173500.0,55.8777,55.9041,55.8426,55.8514,173500.0
2014-08-19 15:55:00,63.53,63.68,63.51,63.61,300000.0,55.8514,55.9832,55.8338,55.9217,300000.0
2014-08-20 09:30:00,63.39,63.55,63.11,63.18,200000.0,55.7283,55.869,55.4821,55.5437,200000.0
2014-08-20 09:35:00,63.18,63.58,63.18,63.39,85400.0,55.5437,55.8953,55.5437,55.7283,85400.0
2014-08-20 09:40:00,63.4,63.66,63.37,63.64,42400.0,55.7371,55.9657,55.7107,55.9481,42400.0
2014-08-20 09:45:00,63.63,63.67,63.57,63.61,59000.0,55.9393,55.9744,55.8865,55.9217,59000.0
2014-08-20 09:50:00,63.6,63.68,63.53,63.64,64800.0,55.9129,55.9832,55.8514,55.9481,64800.0
2014-08-20 09:55:00,63.65,63.76,63.47,63.51,58000.0,55.9569,56.0536,55.7986,55.8338,58000.0
2014-08-20 10:00:00,63.5,63.54,63.41,63.44,48100.0,55.825,55.8602,55.7459,55.7722,48100.0
2014-08-20 10:05:00,63.46,63.52,63.4,63.41,36600.0,55.7898,55.8426,55.7371,55.7459,36600.0
2014-08-20 10:10:00,63.41,63.44,63.25,63.36,62800.0,55.7459,55.7722,55.6052,55.7019,62800.0
2014-08-20 10:15:00,63.35,63.47,63.31,63.45,38500.0,55.6931,55.7986,55.658,55.781,38500.0
2014-08-20 10:20:00,63.44,63.47,63.4,63.45,35600.0,55.7722,55.7986,55.7371,55.781,35600.0
2014-08-20 10:25:00,63.45,63.45,63.34,63.38,137200.0,55.781,55.781,55.6843,55.7195,137200.0
2014-08-20 10:30:00,63.39,63.42,63.25,63.33,148100.0,55.7283,55.7547,55.6052,55.6755,148100.0
2014-08-20 10:35:00,63.33,63.35,63.18,63.19,73800.0,55.6755,55.6931,55.5437,55.5525,73800.0
2014-08-20 10:40:00,63.19,63.24,63.14,63.22,48500.0,55.5525,55.5964,55.5085,55.5788,48500.0
2014-08-20 10:45:00,63.22,63.29,63.22,63.23,44100.0,55.5788,55.6404,55.5788,55.5876,44100.0
2014-08-20 10:50:00,63.23,63.26,63.13,63.26,55300.0,55.5876,55.614,55.4997,55.614,55300.0
2014-08-20 10:55:00,63.26,63.27,63.18,63.2,44700.0,55.614,55.6228,55.5437,55.5613,44700.0
2014-08-20 11:00:00,63.2,63.21,63.18,63.2,45500.0,55.5613,55.57,55.5437,55.5613,45500.0
2014-08-20 11:05:00,63.21,63.37,63.21,63.34,35800.0,55.57,55.7107,55.57,55.6843,35800.0
2014-08-20 11:10:00,63.34,63.39,63.34,63.37,27900.0,55.6843,55.7283,55.6843,55.7107,27900.0
2014-08-20 11:15:00,63.38,63.41,63.36,63.38,27800.0,55.7195,55.7459,55.7019,55.7195,27800.0
2014-08-20 11:20:00,63.38,63.49,63.38,63.45,26900.0,55.7195,55.8162,55.7195,55.781,26900.0
2014-08-20 11:25:00,63.44,63.57,63.44,63.51,62800.0,55.7722,55.8865,55.7722,55.8338,62800.0
2014-08-20 11:30:00,63.51,63.62,63.51,63.52,63600.0,55.8338,55.9305,55.8338,55.8426,63600.0
2014-08-20 11:35:00,63.52,63.57,63.49,63.55,86000.0,55.8426,55.8865,55.8162,55.869,86000.0
2014-08-20 11:40:00,63.54,63.6,63.53,63.55,58800.0,55.8602,55.9129,55.8514,55.869,58800.0
2014-08-20 11:45:00,63.55,63.64,63.52,63.64,38100.0,55.869,55.9481,55.8426,55.9481,38100.0
2014-08-20 11:50:00,63.64,63.68,63.64,63.64,39600.0,55.9481,55.9832,55.9481,55.9481,39600.0
2014-08-20 11:55:00,63.65,63.74,63.61,63.74,41400.0,55.9569,56.036,55.9217,56.036,41400.0
2014-08-20 12:00:00,63.74,63.76,63.7,63.72,62900.0,56.036,56.0536,56.0008,56.0184,62900.0
2014-08-20 12:05:00,63.72,63.73,63.62,63.65,43000.0,56.0184,56.0272,55.9305,55.9569,43000.0
2014-08-20 12:10:00,63.64,63.64,63.49,63.49,43000.0,55.9481,55.9481,55.8162,55.8162,43000.0
2014-08-20 12:15:00,63.49,63.57,63.44,63.56,60300.0,55.8162,55.8865,55.7722,55.8777,60300.0
2014-08-20 12:20:00,63.54,63.58,63.52,63.58,29300.0,55.8602,55.8953,55.8426,55.8953,29300.0
2014-08-20 12:25:00,63.58,63.59,63.53,63.53,8900.0,55.8953,55.9041,55.8514,55.8514,8900.0
2014-08-20 12:30:00,63.53,63.55,63.5,63.52,21300.0,55.8514,55.869,55.825,55.8426,21300.0
2014-08-20 12:35:00,63.51,63.54,63.5,63.54,24900.0,55.8338,55.8602,55.825,55.8602,24900.0
2014-08-20 12:40:00,63.54,63.54,63.49,63.5,10500.0,55.8602,55.8602,55.8162,55.825,10500.0
2014-08-20 12:45:00,63.5,63.52,63.49,63.52,29100.0,55.825,55.8426,55.8162,55.8426,29100.0
2014-08-20 12:50:00,63.52,63.52,63.47,63.48,19500.0,55.8426,55.8426,55.7986,55.8074,19500.0
2014-08-20 12:55:00,63.47,63.47,63.43,63.43,10000.0,55.7986,55.7986,55.7635,55.7635,10000.0
2014-08-20 13:00:00,63.44,63.46,63.43,63.46,14700.0,55.7722,55.7898,55.7635,55.7898,14700.0
2014-08-20 13:05:00,63.47,63.48,63.45,63.48,14500.0,55.7986,55.8074,55.781,55.8074,14500.0
2014-08-20 13:10:00,63.48,63.51,63.47,63.5,44300.0,55.8074,55.8338,55.7986,55.825,44300.0
2014-08-20 13:15:00,63.5,63.54,63.49,63.52,25500.0,55.825,55.8602,55.8162,55.8426,25500.0
2014-08-20 13:20:00,63.52,63.52,63.47,63.47,16400.0,55.8426,55.8426,55.7986,55.7986,16400.0
2014-08-20 13:25:00,63.48,63.49,63.44,63.45,19500.0,55.8074,55.8162,55.7722,55.781,19500.0
2014-08-20 13:30:00,63.44,63.45,63.44,63.45,26600.0,55.7722,55.781,55.7722,55.781,26600.0
2014-08-20 13:35:00,63.45,63.45,63.44,63.45,38800.0,55.781,55.781,55.7722,55.781,38800.0
2014-08-20 13:40:00,63.45,63.46,63.44,63.45,22300.0,55.781,55.7898,55.7722,55.781,22300.0
2014-08-20 13:45:00,63.45,63.46,63.43,63.45,24600.0,55.781,55.7898,55.7635,55.781,24600.0
2014-08-20 13:50:00,63.45,63.52,63.45,63.52,38700.0,55.781,55.8426,55.781,55.8426,38700.0
2014-08-20 13:55:00,63.51,63.57,63.5,63.55,26700.0,55.8338,55.8865,55.825,55.869,26700.0
2014-08-20 14:00:00,63.56,63.59,63.47,63.58,136500.0,55.8777,55.9041,55.7986,55.8953,136500.0
2014-08-20 14:05:00,63.57,63.62,63.55,63.58,72100.0,55.8865,55.9305,55.869,55.8953,72100.0
2014-08-20 14:10:00,63.59,63.64,63.55,63.56,26900.0,55.9041,55.9481,55.869,55.8777,26900.0
2014-08-20 14:15:00,63.55,63.63,63.55,63.63,29400.0,55.869,55.9393,55.869,55.9393,29400.0
2014-08-20 14:20:00,63.63,63.72,63.63,63.7,43500.0,55.9393,56.0184,55.9393,56.0008,43500.0
2014-08-20 14:25:00,63.69,63.74,63.68,63.73,20100.0,55.992,56.036,55.9832,56.0272,20100.0
2014-08-20 14:30:00,63.75,63.8,63.74,63.77,29900.0,56.0448,56.0887,56.036,56.0624,29900.0
2014-08-20 14:35:00,63.77,63.81,63.76,63.76,27900.0,56.0624,56.0975,56.0536,56.0536,27900.0
2014-08-20 14:40:00,63.76,63.77,63.72,63.72,39500.0,56.0536,56.0624,56.0184,56.0184,39500.0
2014-08-20 14:45:00,63.72,63.73,63.67,63.73,60100.0,56.0184,56.0272,55.9744,56.0272,60100.0
2014-08-20 14:50:00,63.73,63.77,63.7,63.73,29700.0,56.0272,56.0624,56.0008,56.0272,29700.0
2014-08-20 14:55:00,63.74,63.74,63.65,63.72,114100.0,56.036,56.036,55.9569,56.0184,114100.0
2014-08-20 15:00:00,63.72,63.74,63.71,63.74,26600.0,56.0184,56.036,56.0096,56.036,26600.0
2014-08-20 15:05:00,63.74,63.76,63.72,63.75,27000.0,56.036,56.0536,56.0184,56.0448,27000.0
2014-08-20 15:10:00,63.75,63.87,63.75,63.86,130800.0,56.0448,56.1503,56.0448,56.1415,130800.0
2014-08-20 15:15:00,63.85,63.89,63.85,63.89,46500.0,56.1327,56.1679,56.1327,56.1679,46500.0
2014-08-20 15:20:00,63.89,63.91,63.86,63.89,47600.0,56.1679,56.1854,56.1415,56.1679,47600.0
2014-08-20 15:25:00,63.89,63.94,63.88,63.94,123800.0,56.1679,56.2118,56.1591,56.2118,123800.0
2014-08-20 15:30:00,63.94,63.96,63.92,63.96,175600.0,56.2118,56.2294,56.1942,56.2294,175600.0
2014-08-20 15:35:00,63.96,64.03,63.9,63.96,267700.0,56.2294,56.2909,56.1766,56.2294,267700.0
2014-08-20 15:40:00,63.96,63.96,63.91,63.91,89500.0,56.2294,56.2294,56.1854,56.1854,89500.0
2014-08-20 15:45:00,63.91,63.91,63.84,63.85,132200.0,56.1854,56.1854,56.1239,56.1327,132200.0
2014-08-20 15:50:00,63.85,63.85,63.76,63.8,198900.0,56.1327,56.1327,56.0536,56.0887,198900.0
2014-08-20 15:55:00,63.79,63.8,63.75,63.77,140500.0,56.0799,56.0887,56.0448,56.0624,140500.0
2014-08-21 09:30:00,63.02,63.1,62.8,63.09,460400.0,55.403,55.4733,55.2096,55.4646,460400.0
2014-08-21 09:35:00,63.09,63.36,63.04,63.3,230200.0,55.4646,55.7019,55.4206,55.6492,230200.0
2014-08-21 09:40:00,63.28,63.59,63.2,63.45,212300.0,55.6316,55.9041,55.5613,55.781,212300.0
2014-08-21 09:45:00,63.48,63.68,63.45,63.58,154700.0,55.8074,55.9832,55.781,55.8953,154700.0
2014-08-21 09:50:00,63.58,63.81,63.5,63.71,135200.0,55.8953,56.0975,55.825,56.0096,135200.0
2014-08-21 09:55:00,63.71,63.9,63.63,63.66,202300.0,56.0096,56.1766,55.9393,55.9657,202300.0
2014-08-21 10:00:00,63.66,63.72,63.5,63.5,151200.0,55.9657,56.0184,55.825,55.825,151200.0
2014-08-21 10:05:00,63.5,63.6,63.45,63.53,117100.0,55.825,55.9129,55.781,55.8514,117100.0
2014-08-21 10:10:00,63.53,63.59,63.48,63.58,80000.0,55.8514,55.9041,55.8074,55.8953,80000.0
2014-08-21 10:15:00,63.58,63.69,63.56,63.69,74500.0,55.8953,55.992,55.8777,55.992,74500.0
2014-08-21 10:20:00,63.69,63.71,63.61,63.62,57200.0,55.992,56.0096,55.9217,55.9305,57200.0
2014-08-21 10:25:00,63.62,63.65,63.57,63.61,78700.0,55.9305,55.9569,55.8865,55.9217,78700.0
2014-08-21 10:30:00,63.61,63.63,63.57,63.59,54900.0,55.9217,55.9393,55.8865,55.9041,54900.0
2014-08-21 10:35:00,63.6,63.62,63.51,63.51,53800.0,55.9129,55.9305,55.8338,55.8338,53800.0
2014-08-21 10:40:00,63.5,63.53,63.45,63.45,56700.0,55.825,55.8514,55.781,55.781,56700.0
2014-08-21 10:45:00,63.46,63.48,63.45,63.46,55900.0,55.7898,55.8074,55.781,55.7898,55900.0
2014-08-21 10:50:00,63.46,63.56,63.45,63.5,41300.0,55.7898,55.8777,55.781,55.825,41300.0
2014-08-21 10:55:00,63.5,63.53,63.45,63.45,26600.0,55.825,55.8514,55.781,55.781,26600.0
2014-08-21 11:00:00,63.46,63.48,63.45,63.45,33200.0,55.7898,55.8074,55.781,55.781,33200.0
2014-08-21 11:05:00,63.45,63.49,63.45,63.48,56700.0,55.781,55.8162,55.781,55.8074,56700.0
2014-08-21 11:10:00,63.47,63.6,63.46,63.58,44800.0,55.7986,55.9129,55.7898,55.8953,44800.0
2014-08-21 11:15:00,63.58,63.68,63.57,63.63,47900.0,55.8953,55.9832,55.8865,55.9393,47900.0
2014-08-21 11:20:00,63.62,63.64,63.5,63.52,32400.0,55.9305,55.9481,55.825,55.8426,32400.0
2014-08-21 11:25:00,63.52,63.54,63.5,63.51,24900.0,55.8426,55.8602,55.825,55.8338,24900.0
2014-08-21 11:30:00,63.51,63.56,63.48,63.55,52600.0,55.8338,55.8777,55.8074,55.869,52600.0
2014-08-21 11:35:00,63.53,63.59,63.52,63.59,24600.0,55.8514,55.9041,55.8426,55.9041,24600.0
2014-08-21 11:40:00,63.59,63.69,63.59,63.6,48200.0,55.9041,55.992,55.9041,55.9129,48200.0
2014-08-21 11:45:00,63.6,63.6,63.51,63.53,22500.0,55.9129,55.9129,55.8338,55.8514,22500.0
2014-08-21 11:50:00,63.53,63.54,63.52,63.54,18300.0,55.8514,55.8602,55.8426,55.8602,18300.0
2014-08-21 11:55:00,63.53,63.54,63.5,63.51,23500.0,55.8514,55.8602,55.825,55.8338,23500.0
2014-08-21 12:00:00,63.5,63.57,63.5,63.54,23500.0,55.825,55.8865,55.825,55.8602,23500.0
2014-08-21 12:05:00,63.53,63.55,63.52,63.54,22500.0,55.8514,55.869,55.8426,55.8602,22500.0
2014-08-21 12:10:00,63.54,63.55,63.53,63.54,32400.0,55.8602,55.869,55.8514,55.8602,32400.0
2014-08-21 12:15:00,63.54,63.55,63.51,63.53,36400.0,55.8602,55.869,55.8338,55.8514,36400.0
2014-08-21 12:20:00,63.54,63.55,63.54,63.55,15100.0,55.8602,55.869,55.8602,55.869,15100.0
2014-08-21 12:25:00,63.55,63.61,63.53,63.6,35300.0,55.869,55.9217,55.8514,55.9129,35300.0
2014-08-21 12:30:00,63.6,63.61,63.53,63.53,22900.0,55.9129,55.9217,55.8514,55.8514,22900.0
2014-08-21 12:35:00,63.53,63.58,63.53,63.55,36900.0,55.8514,55.8953,55.8514,55.869,36900.0
2014-08-21 12:40:00,63.54,63.55,63.51,63.51,26700.0,55.8602,55.869,55.8338,55.8338,26700.0
2014-08-21 12:45:00,63.51,63.52,63.45,63.45,41900.0,55.8338,55.8426,55.781,55.781,41900.0
2014-08-21 12:50:00,63.46,63.46,63.37,63.41,44700.0,55.7898,55.7898,55.7107,55.7459,44700.0
2014-08-21 12:55:00,63.41,63.48,63.41,63.48,18300.0,55.7459,55.8074,55.7459,55.8074,18300.0
2014-08-21 13:00:00,63.48,63.5,63.4,63.4,49300.0,55.8074,55.825,55.7371,55.7371,49300.0
2014-08-21 13:05:00,63.41,63.42,63.39,63.4,35600.0,55.7459,55.7547,55.7283,55.7371,35600.0
2014-08-21 13:10:00,63.4,63.49,63.39,63.48,25800.0,55.7371,55.8162,55.7283,55.8074,25800.0
2014-08-21 13:15:00,63.49,63.62,63.48,63.62,27500.0,55.8162,55.9305,55.8074,55.9305,27500.0
2014-08-21 13:20:00,63.62,63.67,63.57,63.63,34700.0,55.9305,55.9744,55.8865,55.9393,34700.0
2014-08-21 13:25:00,63.64,63.68,63.59,63.68,22600.0,55.9481,55.9832,55.9041,55.9832,22600.0
2014-08-21 13:30:00,63.69,63.7,63.65,63.65,19200.0,55.992,56.0008,55.9569,55.9569,19200.0
2014-08-21 13:35:00,63.65,63.7,63.64,63.66,39200.0,55.9569,56.0008,55.9481,55.9657,39200.0
2014-08-21 13:40:00,63.67,63.87,63.67,63.87,74000.0,55.9744,56.1503,55.9744,56.1503,74000.0
2014-08-21 13:45:00,63.87,63.98,63.8,63.8,133900.0,56.1503,56.247,56.0887,56.0887,133900.0
2014-08-21 13:50:00,63.8,63.81,63.72,63.74,62700.0,56.0887,56.0975,56.0184,56.036,62700.0
2014-08-21 13:55:00,63.75,63.75,63.69,63.72,39200.0,56.0448,56.0448,55.992,56.0184,39200.0
2014-08-21 14:00:00,63.71,63.72,63.6,63.6,57600.0,56.0096,56.0184,55.9129,55.9129,57600.0
2014-08-21 14:05:00,63.61,63.61,63.56,63.6,35500.0,55.9217,55.9217,55.8777,55.9129,35500.0
2014-08-21 14:10:00,63.61,63.66,63.53,63.56,67100.0,55.9217,55.9657,55.8514,55.8777,67100.0
2014-08-21 14:15:00,63.58,63.62,63.55,63.55,18800.0,55.8953,55.9305,55.869,55.869,18800.0
2014-08-21 14:20:00,63.56,63.59,63.52,63.53,20500.0,55.8777,55.9041,55.8426,55.8514,20500.0
2014-08-21 14:25:00,63.54,63.56,63.53,63.55,12300.0,55.8602,55.8777,55.8514,55.869,12300.0
2014-08-21 14:30:00,63.55,63.6,63.55,63.55,33200.0,55.869,55.9129,55.869,55.869,33200.0
2014-08-21 14:35:00,63.55,63.57,63.53,63.55,25100.0,55.869,55.8865,55.8514,55.869,25100.0
2014-08-21 14:40:00,63.55,63.56,63.52,63.55,25300.0,55.869,55.8777,55.8426,55.869,25300.0
2014-08-21 14:45:00,63.56,63.6,63.55,63.6,24000.0,55.8777,55.9129,55.869,55.9129,24000.0
2014-08-21 14:50:00,63.6,63.64,63.59,63.61,28200.0,55.9129,55.9481,55.9041,55.9217,28200.0
2014-08-21 14:55:00,63.61,63.65,63.6,63.64,35200.0,55.9217,55.9569,55.9129,55.9481,35200.0
2014-08-21 15:00:00,63.64,63.64,63.56,63.59,30200.0,55.9481,55.9481,55.8777,55.9041,30200.0
2014-08-21 15:05:00,63.6,63.66,63.59,63.64,31400.0,55.9129,55.9657,55.9041,55.9481,31400.0
2014-08-21 15:10:00,63.64,63.68,63.63,63.64,55300.0,55.9481,55.9832,55.9393,55.9481,55300.0
2014-08-21 15:15:00,63.65,63.66,63.59,63.63,41000.0,55.9569,55.9657,55.9041,55.9393,41000.0
2014-08-21 15:20:00,63.63,63.65,63.62,63.65,69300.0,55.9393,55.9569,55.9305,55.9569,69300.0
2014-08-21 15:25:00,63.65,63.65,63.63,63.64,50200.0,55.9569,55.9569,55.9393,55.9481,50200.0
2014-08-21 15:30:00,63.64,63.66,63.61,63.64,97100.0,55.9481,55.9657,55.9217,55.9481,97100.0
2014-08-21 15:35:00,63.64,63.65,63.54,63.56,256400.0,55.9481,55.9569,55.8602,55.8777,256400.0
2014-08-21 15:40:00,63.56,63.63,63.54,63.63,119300.0,55.8777,55.9393,55.8602,55.9393,119300.0
2014-08-21 15:45:00,63.64,63.67,63.61,63.65,184100.0,55.9481,55.9744,55.9217,55.9569,184100.0
2014-08-21 15:50:00,63.65,63.66,63.6,63.63,140300.0,55.9569,55.9657,55.9129,55.9393,140300.0
2014-08-21 15:55:00,63.62,63.65,63.6,63.6,255100.0,55.9305,55.9569,55.9129,55.9129,255100.0
2014-08-22 09:30:00,63.59,64.05,63.59,63.77,89900.0,55.9041,56.3085,55.9041,56.0624,89900.0
2014-08-22 09:35:00,63.76,63.81,63.71,63.77,130100.0,56.0536,56.0975,56.0096,56.0624,130100.0
2014-08-22 09:40:00,63.77,63.81,63.71,63.74,54500.0,56.0624,56.0975,56.0096,56.036,54500.0
2014-08-22 09:45:00,63.74,63.83,63.69,63.81,30400.0,56.036,56.1151,55.992,56.0975,30400.0
2014-08-22 09:50:00,63.79,63.86,63.71,63.71,30100.0,56.0799,56.1415,56.0096,56.0096,30100.0
2014-08-22 09:55:00,63.72,63.85,63.71,63.84,35300.0,56.0184,56.1327,56.0096,56.1239,35300.0
2014-08-22 10:00:00,63.84,64.05,63.8,64.01,68300.0,56.1239,56.3085,56.0887,56.2734,68300.0
2014-08-22 10:05:00,64.02,64.3,64.01,64.27,76700.0,56.2821,56.5283,56.2734,56.5019,76700.0
2014-08-22 10:10:00,64.3,64.39,64.22,64.29,89300.0,56.5283,56.6074,56.458,56.5195,89300.0
2014-08-22 10:15:00,64.3,64.36,64.29,64.34,51700.0,56.5283,56.5811,56.5195,56.5635,51700.0
2014-08-22 10:20:00,64.33,64.41,64.33,64.37,37900.0,56.5547,56.625,56.5547,56.5898,37900.0
2014-08-22 10:25:00,64.36,64.37,64.27,64.29,69200.0,56.5811,56.5898,56.5019,56.5195,69200.0
2014-08-22 10:30:00,64.3,64.34,64.29,64.3,71100.0,56.5283,56.5635,56.5195,56.5283,71100.0
2014-08-22 10:35:00,64.29,64.3,64.14,64.15,56000.0,56.5195,56.5283,56.3876,56.3964,56000.0
2014-08-22 10:40:00,64.15,64.15,64.03,64.05,30100.0,56.3964,56.3964,56.2909,56.3085,30100.0
2014-08-22 10:45:00,64.05,64.05,63.95,63.95,38900.0,56.3085,56.3085,56.2206,56.2206,38900.0
2014-08-22 10:50:00,63.95,64.0,63.8,63.8,119500.0,56.2206,56.2646,56.0887,56.0887,119500.0
2014-08-22 10:55:00,63.81,63.86,63.8,63.8,49600.0,56.0975,56.1415,56.0887,56.0887,49600.0
2014-08-22 11:00:00,63.8,63.89,63.8,63.89,39100.0,56.0887,56.1679,56.0887,56.1679,39100.0
2014-08-22 11:05:00,63.89,63.9,63.75,63.83,81600.0,56.1679,56.1766,56.0448,56.1151,81600.0
2014-08-22 11:10:00,63.83,63.94,63.82,63.94,79800.0,56.1151,56.2118,56.1063,56.2118,79800.0
2014-08-22 11:15:00,63.94,63.97,63.91,63.95,30800.0,56.2118,56.2382,56.1854,56.2206,30800.0
2014-08-22 11:20:00,63.95,64.0,63.92,63.92,29600.0,56.2206,56.2646,56.1942,56.1942,29600.0
2014-08-22 11:25:00,63.92,63.99,63.91,63.93,33500.0,56.1942,56.2558,56.1854,56.203,33500.0
2014-08-22 11:30:00,63.95,63.98,63.89,63.92,101700.0,56.2206,56.247,56.1679,56.1942,101700.0
2014-08-22 11:35:00,63.91,63.94,63.9,63.92,49500.0,56.1854,56.2118,56.1766,56.1942,49500.0
2014-08-22 11:40:00,63.92,63.92,63.77,63.81,70600.0,56.1942,56.1942,56.0624,56.0975,70600.0
2014-08-22 11:45:00,63.81,63.9,63.74,63.77,40000.0,56.0975,56.1766,56.036,56.0624,40000.0
2014-08-22 11:50:00,63.77,63.77,63.72,63.74,27700.0,56.0624,56.0624,56.0184,56.036,27700.0
2014-08-22 11:55:00,63.74,63.83,63.72,63.81,76400.0,56.036,56.1151,56.0184,56.0975,76400.0
2014-08-22 12:00:00,63.82,63.9,63.8,63.8,22700.0,56.1063,56.1766,56.0887,56.0887,22700.0
2014-08-22 12:05:00,63.8,63.8,63.75,63.78,16000.0,56.0887,56.0887,56.0448,56.0712,16000.0
2014-08-22 12:10:00,63.79,63.81,63.76,63.78,17500.0,56.0799,56.0975,56.0536,56.0712,17500.0
2014-08-22 12:15:00,63.78,63.8,63.77,63.78,13100.0,56.0712,56.0887,56.0624,56.0712,13100.0
2014-08-22 12:20:00,63.78,63.78,63.69,63.69,38100.0,56.0712,56.0712,55.992,55.992,38100.0
2014-08-22 12:25:00,63.7,63.72,63.64,63.65,28900.0,56.0008,56.0184,55.9481,55.9569,28900.0
2014-08-22 12:30:00,63.65,63.72,63.64,63.68,16300.0,55.9569,56.0184,55.9481,55.9832,16300.0
2014-08-22 12:35:00,63.69,63.74,63.67,63.7,24600.0,55.992,56.036,55.9744,56.0008,24600.0
2014-08-22 12:40:00,63.69,63.7,63.67,63.67,16400.0,55.992,56.0008,55.9744,55.9744,16400.0
2014-08-22 12:45:00,63.66,63.67,63.62,63.63,14100.0,55.9657,55.9744,55.9305,55.9393,14100.0
2014-08-22 12:50:00,63.64,63.65,63.57,63.58,21900.0,55.9481,55.9569,55.8865,55.8953,21900.0
2014-08-22 12:55:00,63.58,63.6,63.57,63.57,20300.0,55.8953,55.9129,55.8865,55.8865,20300.0
2014-08-22 13:00:00,63.57,63.61,63.54,63.54,32800.0,55.8865,55.9217,55.8602,55.8602,32800.0
2014-08-22 13:05:00,63.54,63.64,63.54,63.61,33400.0,55.8602,55.9481,55.8602,55.9217,33400.0
2014-08-22 13:10:00,63.61,63.63,63.59,63.59,34800.0,55.9217,55.9393,55.9041,55.9041,34800.0
2014-08-22 13:15:00,63.59,63.61,63.54,63.54,23700.0,55.9041,55.9217,55.8602,55.8602,23700.0
2014-08-22 13:20:00,63.54,63.57,63.51,63.53,18200.0,55.8602,55.8865,55.8338,55.8514,18200.0
2014-08-22 13:25:00,63.53,63.57,63.52,63.54,13500.0,55.8514,55.8865,55.8426,55.8602,13500.0
2014-08-22 13:30:00,63.55,63.57,63.54,63.56,16700.0,55.869,55.8865,55.8602,55.8777,16700.0
2014-08-22 13:35:00,63.57,63.58,63.51,63.52,28000.0,55.8865,55.8953,55.8338,55.8426,28000.0
2014-08-22 13:40:00,63.51,63.61,63.51,63.61,22500.0,55.8338,55.9217,55.8338,55.9217,22500.0
2014-08-22 13:45:00,63.61,63.64,63.54,63.6,69400.0,55.9217,55.9481,55.8602,55.9129,69400.0
2014-08-22 13:50:00,63.6,63.6,63.56,63.57,16300.0,55.9129,55.9129,55.8777,55.8865,16300.0
2014-08-22 13:55:00,63.57,63.59,63.56,63.58,26400.0,55.8865,55.9041,55.8777,55.8953,26400.0
2014-08-22 14:00:00,63.58,63.6,63.57,63.59,21700.0,55.8953,55.9129,55.8865,55.9041,21700.0
2014-08-22 14:05:00,63.59,63.59,63.57,63.57,13900.0,55.9041,55.9041,55.8865,55.8865,13900.0
2014-08-22 14:10:00,63.58,63.6,63.57,63.6,19000.0,55.8953,55.9129,55.8865,55.9129,19000.0
2014-08-22 14:15:00,63.6,63.61,63.55,63.55,24300.0,55.9129,55.9217,55.869,55.869,24300.0
2014-08-22 14:20:00,63.55,63.56,63.51,63.51,20800.0,55.869,55.8777,55.8338,55.8338,20800.0
2014-08-22 14:25:00,63.51,63.53,63.48,63.5,82200.0,55.8338,55.8514,55.8074,55.825,82200.0
2014-08-22 14:30:00,63.5,63.61,63.49,63.58,55400.0,55.825,55.9217,55.8162,55.8953,55400.0
2014-08-22 14:35:00,63.58,63.65,63.58,63.65,48100.0,55.8953,55.9569,55.8953,55.9569,48100.0
2014-08-22 14:40:00,63.64,63.68,63.63,63.68,31400.0,55.9481,55.9832,55.9393,55.9832,31400.0
2014-08-22 14:45:00,63.68,63.68,63.63,63.63,45900.0,55.9832,55.9832,55.9393,55.9393,45900.0
2014-08-22 14:50:00,63.64,63.67,63.63,63.65,24100.0,55.9481,55.9744,55.9393,55.9569,24100.0
2014-08-22 14:55:00,63.65,63.68,63.65,63.68,22100.0,55.9569,55.9832,55.9569,55.9832,22100.0
2014-08-22 15:00:00,63.67,63.71,63.67,63.68,115100.0,55.9744,56.0096,55.9744,55.9832,115100.0
2014-08-22 15:05:00,63.68,63.74,63.67,63.73,61400.0,55.9832,56.036,55.9744,56.0272,61400.0
2014-08-22 15:10:00,63.73,63.74,63.73,63.74,38200.0,56.0272,56.036,56.0272,56.036,38200.0
2014-08-22 15:15:00,63.74,63.78,63.73,63.76,36400.0,56.036,56.0712,56.0272,56.0536,36400.0
2014-08-22 15:20:00,63.76,63.79,63.75,63.77,39200.0,56.0536,56.0799,56.0448,56.0624,39200.0
2014-08-22 15:25:00,63.77,63.79,63.75,63.76,79800.0,56.0624,56.0799,56.0448,56.0536,79800.0
2014-08-22 15:30:00,63.76,63.76,63.75,63.76,47400.0,56.0536,56.0536,56.0448,56.0536,47400.0
2014-08-22 15:35:00,63.75,63.78,63.75,63.77,71200.0,56.0448,56.0712,56.0448,56.0624,71200.0
2014-08-22 15:40:00,63.76,63.78,63.74,63.75,80100.0,56.0536,56.0712,56.036,56.0448,80100.0
2014-08-22 15:45:00,63.75,63.77,63.68,63.7,143300.0,56.0448,56.0624,55.9832,56.0008,143300.0
2014-08-22 15:50:00,63.7,63.72,63.69,63.7,93500.0,56.0008,56.0184,55.992,56.0008,93500.0
2014-08-22 15:55:00,63.7,63.74,63.67,63.69,237800.0,56.0008,56.036,55.9744,55.992,237800.0
2014-08-25 09:30:00,64.0,64.21,63.69,63.85,44800.0,56.2646,56.4492,55.992,56.1327,44800.0
2014-08-25 09:35:00,63.85,64.05,63.85,64.05,81600.0,56.1327,56.3085,56.1327,56.3085,81600.0
2014-08-25 09:40:00,64.05,64.05,63.87,63.97,108400.0,56.3085,56.3085,56.1503,56.2382,108400.0
2014-08-25 09:45:00,64.01,64.07,63.98,64.0,78000.0,56.2734,56.3261,56.247,56.2646,78000.0
2014-08-25 09:50:00,64.0,64.07,63.98,64.01,36000.0,56.2646,56.3261,56.247,56.2734,36000.0
2014-08-25 09:55:00,64.02,64.11,64.0,64.07,28200.0,56.2821,56.3613,56.2646,56.3261,28200.0
2014-08-25 10:00:00,64.09,64.09,63.86,63.92,153000.0,56.3437,56.3437,56.1415,56.1942,153000.0
2014-08-25 10:05:00,63.92,63.94,63.81,63.93,73800.0,56.1942,56.2118,56.0975,56.203,73800.0
2014-08-25 10:10:00,63.93,63.97,63.85,63.88,32100.0,56.203,56.2382,56.1327,56.1591,32100.0
2014-08-25 10:15:00,63.88,63.99,63.87,63.96,42400.0,56.1591,56.2558,56.1503,56.2294,42400.0
2014-08-25 10:20:00,63.97,63.97,63.83,63.88,31500.0,56.2382,56.2382,56.1151,56.1591,31500.0
2014-08-25 10:25:00,63.88,63.9,63.81,63.81,18000.0,56.1591,56.1766,56.0975,56.0975,18000.0
2014-08-25 10:30:00,63.81,63.83,63.78,63.78,10300.0,56.0975,56.1151,56.0712,56.0712,10300.0
2014-08-25 10:35:00,63.79,63.8,63.75,63.76,12400.0,56.0799,56.0887,56.0448,56.0536,12400.0
2014-08-25 10:40:00,63.75,63.79,63.66,63.68,76100.0,56.0448,56.0799,55.9657,55.9832,76100.0
2014-08-25 10:45:00,63.67,63.69,63.57,63.61,48700.0,55.9744,55.992,55.8865,55.9217,48700.0
2014-08-25 10:50:00,63.61,63.76,63.61,63.65,23100.0,55.9217,56.0536,55.9217,55.9569,23100.0
2014-08-25 10:55:00,63.64,63.66,63.54,63.58,56000.0,55.9481,55.9657,55.8602,55.8953,56000.0
2014-08-25 11:00:00,63.58,63.64,63.58,63.62,35700.0,55.8953,55.9481,55.8953,55.9305,35700.0
2014-08-25 11:05:00,63.61,63.66,63.58,63.63,51400.0,55.9217,55.9657,55.8953,55.9393,51400.0
2014-08-25 11:10:00,63.63,63.64,63.62,63.63,25300.0,55.9393,55.9481,55.9305,55.9393,25300.0
2014-08-25 11:15:00,63.63,63.75,63.62,63.75,16200.0,55.9393,56.0448,55.9305,56.0448,16200.0
2014-08-25 11:20:00,63.75,63.86,63.74,63.86,8600.0,56.0448,56.1415,56.036,56.1415,8600.0
2014-08-25 11:25:00,63.86,63.9,63.84,63.88,19200.0,56.1415,56.1766,56.1239,56.1591,19200.0
2014-08-25 11:30:00,63.88,63.91,63.82,63.83,34300.0,56.1591,56.1854,56.1063,56.1151,34300.0
2014-08-25 11:35:00,63.83,63.84,63.77,63.84,16100.0,56.1151,56.1239,56.0624,56.1239,16100.0
2014-08-25 11:40:00,63.84,63.92,63.84,63.92,14300.0,56.1239,56.1942,56.1239,56.1942,14300.0
2014-08-25 11:45:00,63.91,63.92,63.9,63.9,11800.0,56.1854,56.1942,56.1766,56.1766,11800.0
2014-08-25 11:50:00,63.91,63.93,63.9,63.92,18900.0,56.1854,56.203,56.1766,56.1942,18900.0
2014-08-25 11:55:00,63.91,63.92,63.87,63.87,19000.0,56.1854,56.1942,56.1503,56.1503,19000.0
2014-08-25 12:00:00,63.88,63.92,63.87,63.92,17100.0,56.1591,56.1942,56.1503,56.1942,17100.0
2014-08-25 12:05:00,63.92,64.0,63.91,63.96,53600.0,56.1942,56.2646,56.1854,56.2294,53600.0
2014-08-25 12:10:00,63.96,64.03,63.96,63.97,24900.0,56.2294,56.2909,56.2294,56.2382,24900.0
2014-08-25 12:15:00,63.96,63.98,63.95,63.97,13800.0,56.2294,56.247,56.2206,56.2382,13800.0
2014-08-25 12:20:00,63.97,63.99,63.97,63.98,10500.0,56.2382,56.2558,56.2382,56.247,10500.0
2014-08-25 12:25:00,63.98,63.98,63.91,63.94,16800.0,56.247,56.247,56.1854,56.2118,16800.0
2014-08-25 12:30:00,63.95,63.98,63.95,63.98,13500.0,56.2206,56.247,56.2206,56.247,13500.0
2014-08-25 12:35:00,63.98,63.98,63.91,63.96,19400.0,56.247,56.247,56.1854,56.2294,19400.0
2014-08-25 12:40:00,63.95,63.96,63.92,63.92,10400.0,56.2206,56.2294,56.1942,56.1942,10400.0
2014-08-25 12:45:00,63.93,63.94,63.9,63.92,28600.0,56.203,56.2118,56.1766,56.1942,28600.0
2014-08-25 12:50:00,63.93,63.95,63.91,63.92,10600.0,56.203,56.2206,56.1854,56.1942,10600.0
2014-08-25 12:55:00,63.92,63.94,63.9,63.92,9700.0,56.1942,56.2118,56.1766,56.1942,9700.0
2014-08-25 13:00:00,63.92,63.92,63.87,63.88,7700.0,56.1942,56.1942,56.1503,56.1591,7700.0
2014-08-25 13:05:00,63.89,63.9,63.86,63.87,11900.0,56.1679,56.1766,56.1415,56.1503,11900.0
2014-08-25 13:10:00,63.87,63.94,63.87,63.92,11000.0,56.1503,56.2118,56.1503,56.1942,11000.0
2014-08-25 13:15:00,63.92,63.95,63.9,63.9,12700.0,56.1942,56.2206,56.1766,56.1766,12700.0
2014-08-25 13:20:00,63.9,63.9,63.87,63.89,9200.0,56.1766,56.1766,56.1503,56.1679,9200.0
2014-08-25 13:25:00,63.89,63.9,63.89,63.9,8300.0,56.1679,56.1766,56.1679,56.1766,8300.0
2014-08-25 13:30:00,63.9,63.96,63.88,63.95,16600.0,56.1766,56.2294,56.1591,56.2206,16600.0
2014-08-25 13:35:00,63.94,63.94,63.91,63.93,10700.0,56.2118,56.2118,56.1854,56.203,10700.0
2014-08-25 13:40:00,63.93,63.94,63.92,63.92,7200.0,56.203,56.2118,56.1942,56.1942,7200.0
2014-08-25 13:45:00,63.92,63.97,63.91,63.96,22200.0,56.1942,56.2382,56.1854,56.2294,22200.0
2014-08-25 13:50:00,63.96,63.98,63.96,63.98,11800.0,56.2294,56.247,56.2294,56.247,11800.0
2014-08-25 13:55:00,63.97,63.99,63.96,63.98,14200.0,56.2382,56.2558,56.2294,56.247,14200.0
2014-08-25 14:00:00,63.99,64.0,63.97,63.99,20000.0,56.2558,56.2646,56.2382,56.2558,20000.0
2014-08-25 14:05:00,63.98,64.0,63.97,63.97,13600.0,56.247,56.2646,56.2382,56.2382,13600.0
2014-08-25 14:10:00,63.97,63.98,63.96,63.98,10100.0,56.2382,56.247,56.2294,56.247,10100.0
2014-08-25 14:15:00,63.98,64.02,63.96,64.02,25900.0,56.247,56.2821,56.2294,56.2821,25900.0
2014-08-25 14:20:00,64.03,64.03,64.02,64.02,8200.0,56.2909,56.2909,56.2821,56.2821,8200.0
2014-08-25 14:25:00,64.02,64.03,64.01,64.02,18100.0,56.2821,56.2909,56.2734,56.2821,18100.0
2014-08-25 14:30:00,64.02,64.03,64.01,64.02,10000.0,56.2821,56.2909,56.2734,56.2821,10000.0
2014-08-25 14:35:00,64.03,64.03,64.01,64.02,14900.0,56.2909,56.2909,56.2734,56.2821,14900.0
2014-08-25 14:40:00,64.03,64.08,64.02,64.06,28800.0,56.2909,56.3349,56.2821,56.3173,28800.0
2014-08-25 14:45:00,64.06,64.06,64.0,64.0,12500.0,56.3173,56.3173,56.2646,56.2646,12500.0
2014-08-25 14:50:00,64.0,64.02,64.0,64.0,10400.0,56.2646,56.2821,56.2646,56.2646,10400.0
2014-08-25 14:55:00,64.01,64.01,63.98,64.0,16800.0,56.2734,56.2734,56.247,56.2646,16800.0
2014-08-25 15:00:00,64.0,64.02,64.0,64.01,13800.0,56.2646,56.2821,56.2646,56.2734,13800.0
2014-08-25 15:05:00,64.02,64.02,64.0,64.0,10500.0,56.2821,56.2821,56.2646,56.2646,10500.0
2014-08-25 15:10:00,64.01,64.09,64.0,64.03,75300.0,56.2734,56.3437,56.2646,56.2909,75300.0
2014-08-25 15:15:00,64.04,64.07,64.03,64.05,24100.0,56.2997,56.3261,56.2909,56.3085,24100.0
2014-08-25 15:20:00,64.05,64.06,64.0,64.0,10500.0,56.3085,56.3173,56.2646,56.2646,10500.0
2014-08-25 15:25:00,64.01,64.01,63.98,63.98,10100.0,56.2734,56.2734,56.247,56.247,10100.0
2014-08-25 15:30:00,63.98,64.0,63.98,64.0,38300.0,56.247,56.2646,56.247,56.2646,38300.0
2014-08-25 15:35:00,64.0,64.0,63.96,63.97,31300.0,56.2646,56.2646,56.2294,56.2382,31300.0
2014-08-25 15:40:00,63.97,63.97,63.94,63.95,27000.0,56.2382,56.2382,56.2118,56.2206,27000.0
2014-08-25 15:45:00,63.95,63.95,63.93,63.93,67200.0,56.2206,56.2206,56.203,56.203,67200.0
2014-08-25 15:50:00,63.93,63.94,63.93,63.94,36700.0,56.203,56.2118,56.203,56.2118,36700.0
2014-08-25 15:55:00,63.93,63.94,63.9,63.92,108300.0,56.203,56.2118,56.1766,56.1942,108300.0
2014-08-26 09:30:00,63.83,64.0,63.78,63.79,34800.0,56.1151,56.2646,56.0712,56.0799,34800.0
2014-08-26 09:35:00,63.78,63.8,63.67,63.74,59500.0,56.0712,56.0887,55.9744,56.036,59500.0
2014-08-26 09:40:00,63.72,63.8,63.7,63.78,16400.0,56.0184,56.0887,56.0008,56.0712,16400.0
2014-08-26 09:45:00,63.76,63.82,63.73,63.82,8800.0,56.0536,56.1063,56.0272,56.1063,8800.0
2014-08-26 09:50:00,63.81,63.82,63.75,63.8,10000.0,56.0975,56.1063,56.0448,56.0887,10000.0
2014-08-26 09:55:00,63.81,63.9,63.8,63.86,18800.0,56.0975,56.1766,56.0887,56.1415,18800.0
2014-08-26 10:00:00,63.85,63.92,63.79,63.82,23500.0,56.1327,56.1942,56.0799,56.1063,23500.0
2014-08-26 10:05:00,63.82,63.89,63.8,63.89,19600.0,56.1063,56.1679,56.0887,56.1679,19600.0
2014-08-26 10:10:00,63.89,63.9,63.84,63.84,16700.0,56.1679,56.1766,56.1239,56.1239,16700.0
2014-08-26 10:15:00,63.85,63.88,63.82,63.82,10100.0,56.1327,56.1591,56.1063,56.1063,10100.0
2014-08-26 10:20:00,63.83,63.85,63.8,63.83,47800.0,56.1151,56.1327,56.0887,56.1151,47800.0
2014-08-26 10:25:00,63.82,63.84,63.8,63.83,43600.0,56.1063,56.1239,56.0887,56.1151,43600.0
2014-08-26 10:30:00,63.83,63.91,63.83,63.9,20900.0,56.1151,56.1854,56.1151,56.1766,20900.0
2014-08-26 10:35:00,63.9,63.91,63.87,63.87,24600.0,56.1766,56.1854,56.1503,56.1503,24600.0
2014-08-26 10:40:00,63.88,63.91,63.88,63.88,19400.0,56.1591,56.1854,56.1591,56.1591,19400.0
2014-08-26 10:45:00,63.88,63.99,63.88,63.99,28600.0,56.1591,56.2558,56.1591,56.2558,28600.0
2014-08-26 10:50:00,63.98,63.98,63.87,63.88,42800.0,56.247,56.247,56.1503,56.1591,42800.0
2014-08-26 10:55:00,63.88,63.88,63.84,63.87,24400.0,56.1591,56.1591,56.1239,56.1503,24400.0
2014-08-26 11:00:00,63.87,63.92,63.87,63.89,15900.0,56.1503,56.1942,56.1503,56.1679,15900.0
2014-08-26 11:05:00,63.88,63.88,63.83,63.85,20500.0,56.1591,56.1591,56.1151,56.1327,20500.0
2014-08-26 11:10:00,63.85,63.89,63.84,63.89,12100.0,56.1327,56.1679,56.1239,56.1679,12100.0
2014-08-26 11:15:00,63.89,63.9,63.87,63.87,8000.0,56.1679,56.1766,56.1503,56.1503,8000.0
2014-08-26 11:20:00,63.87,63.9,63.86,63.86,17100.0,56.1503,56.1766,56.1415,56.1415,17100.0
2014-08-26 11:25:00,63.85,63.86,63.85,63.85,3000.0,56.1327,56.1415,56.1327,56.1327,3000.0
2014-08-26 11:30:00,63.86,63.86,63.77,63.79,31200.0,56.1415,56.1415,56.0624,56.0799,31200.0
2014-08-26 11:35:00,63.78,63.79,63.7,63.73,18800.0,56.0712,56.0799,56.0008,56.0272,18800.0
2014-08-26 11:40:00,63.73,63.74,63.71,63.73,18000.0,56.0272,56.036,56.0096,56.0272,18000.0
2014-08-26 11:45:00,63.73,63.85,63.72,63.85,29700.0,56.0272,56.1327,56.0184,56.1327,29700.0
2014-08-26 11:50:00,63.84,63.85,63.78,63.84,33900.0,56.1239,56.1327,56.0712,56.1239,33900.0
2014-08-26 11:55:00,63.82,63.85,63.74,63.74,103400.0,56.1063,56.1327,56.036,56.036,103400.0
2014-08-26 12:00:00,63.75,63.77,63.7,63.7,16600.0,56.0448,56.0624,56.0008,56.0008,16600.0
2014-08-26 12:05:00,63.7,63.7,63.64,63.64,19200.0,56.0008,56.0008,55.9481,55.9481,19200.0
2014-08-26 12:10:00,63.65,63.65,63.61,63.62,17300.0,55.9569,55.9569,55.9217,55.9305,17300.0
2014-08-26 12:15:00,63.62,63.7,63.6,63.67,41700.0,55.9305,56.0008,55.9129,55.9744,41700.0
2014-08-26 12:20:00,63.66,63.67,63.64,63.65,12700.0,55.9657,55.9744,55.9481,55.9569,12700.0
2014-08-26 12:25:00,63.65,63.66,63.61,63.62,15100.0,55.9569,55.9657,55.9217,55.9305,15100.0
2014-08-26 12:30:00,63.62,63.64,63.6,63.64,10700.0,55.9305,55.9481,55.9129,55.9481,10700.0
2014-08-26 12:35:00,63.64,63.65,63.57,63.58,18100.0,55.9481,55.9569,55.8865,55.8953,18100.0
2014-08-26 12:40:00,63.59,63.65,63.59,63.65,32400.0,55.9041,55.9569,55.9041,55.9569,32400.0
2014-08-26 12:45:00,63.64,63.67,63.64,63.65,5900.0,55.9481,55.9744,55.9481,55.9569,5900.0
2014-08-26 12:50:00,63.65,63.68,63.63,63.68,18800.0,55.9569,55.9832,55.9393,55.9832,18800.0
2014-08-26 12:55:00,63.68,63.68,63.65,63.67,10200.0,55.9832,55.9832,55.9569,55.9744,10200.0
2014-08-26 13:00:00,63.67,63.71,63.67,63.7,29100.0,55.9744,56.0096,55.9744,56.0008,29100.0
2014-08-26 13:05:00,63.7,63.7,63.61,63.64,19600.0,56.0008,56.0008,55.9217,55.9481,19600.0
2014-08-26 13:10:00,63.63,63.66,63.62,63.62,8400.0,55.9393,55.9657,55.9305,55.9305,8400.0
2014-08-26 13:15:00,63.62,63.64,63.6,63.6,8000.0,55.9305,55.9481,55.9129,55.9129,8000.0
2014-08-26 13:20:00,63.6,63.64,63.6,63.64,4200.0,55.9129,55.9481,55.9129,55.9481,4200.0
2014-08-26 13:25:00,63.64,63.64,63.58,63.59,16800.0,55.9481,55.9481,55.8953,55.9041,16800.0
2014-08-26 13:30:00,63.59,63.6,63.56,63.56,16000.0,55.9041,55.9129,55.8777,55.8777,16000.0
2014-08-26 13:35:00,63.57,63.57,63.52,63.52,21100.0,55.8865,55.8865,55.8426,55.8426,21100.0
2014-08-26 13:40:00,63.53,63.54,63.51,63.53,17100.0,55.8514,55.8602,55.8338,55.8514,17100.0
2014-08-26 13:45:00,63.52,63.53,63.51,63.51,11800.0,55.8426,55.8514,55.8338,55.8338,11800.0
2014-08-26 13:50:00,63.51,63.56,63.51,63.55,22100.0,55.8338,55.8777,55.8338,55.869,22100.0
2014-08-26 13:55:00,63.56,63.59,63.55,63.59,9500.0,55.8777,55.9041,55.869,55.9041,9500.0
2014-08-26 14:00:00,63.59,63.62,63.58,63.58,21700.0,55.9041,55.9305,55.8953,55.8953,21700.0
2014-08-26 14:05:00,63.59,63.63,63.58,63.62,10600.0,55.9041,55.9393,55.8953,55.9305,10600.0
2014-08-26 14:10:00,63.62,63.68,63.61,63.68,23100.0,55.9305,55.9832,55.9217,55.9832,23100.0
2014-08-26 14:15:00,63.67,63.69,63.67,63.69,10900.0,55.9744,55.992,55.9744,55.992,10900.0
2014-08-26 14:20:00,63.68,63.71,63.66,63.66,14800.0,55.9832,56.0096,55.9657,55.9657,14800.0
2014-08-26 14:25:00,63.66,63.66,63.58,63.6,18200.0,55.9657,55.9657,55.8953,55.9129,18200.0
2014-08-26 14:30:00,63.6,63.6,63.56,63.57,11200.0,55.9129,55.9129,55.8777,55.8865,11200.0
2014-08-26 14:35:00,63.57,63.58,63.56,63.58,15800.0,55.8865,55.8953,55.8777,55.8953,15800.0
2014-08-26 14:40:00,63.58,63.59,63.55,63.56,21500.0,55.8953,55.9041,55.869,55.8777,21500.0
2014-08-26 14:45:00,63.55,63.59,63.55,63.59,6600.0,55.869,55.9041,55.869,55.9041,6600.0
2014-08-26 14:50:00,63.58,63.59,63.55,63.55,12900.0,55.8953,55.9041,55.869,55.869,12900.0
2014-08-26 14:55:00,63.56,63.57,63.53,63.57,27100.0,55.8777,55.8865,55.8514,55.8865,27100.0
2014-08-26 15:00:00,63.57,63.58,63.54,63.58,20200.0,55.8865,55.8953,55.8602,55.8953,20200.0
2014-08-26 15:05:00,63.58,63.58,63.54,63.56,24300.0,55.8953,55.8953,55.8602,55.8777,24300.0
2014-08-26 15:10:00,63.55,63.58,63.54,63.57,25200.0,55.869,55.8953,55.8602,55.8865,25200.0
2014-08-26 15:15:00,63.57,63.58,63.55,63.56,18600.0,55.8865,55.8953,55.869,55.8777,18600.0
2014-08-26 15:20:00,63.56,63.62,63.56,63.62,30000.0,55.8777,55.9305,55.8777,55.9305,30000.0
2014-08-26 15:25:00,63.62,63.63,63.6,63.6,38600.0,55.9305,55.9393,55.9129,55.9129,38600.0
2014-08-26 15:30:00,63.6,63.63,63.6,63.62,24200.0,55.9129,55.9393,55.9129,55.9305,24200.0
2014-08-26 15:35:00,63.63,63.65,63.61,63.63,48900.0,55.9393,55.9569,55.9217,55.9393,48900.0
2014-08-26 15:40:00,63.63,63.64,63.55,63.56,84700.0,55.9393,55.9481,55.869,55.8777,84700.0
2014-08-26 15:45:00,63.55,63.58,63.45,63.46,186600.0,55.869,55.8953,55.781,55.7898,186600.0
2014-08-26 15:50:00,63.46,63.51,63.39,63.46,192600.0,55.7898,55.8338,55.7283,55.7898,192600.0
2014-08-26 15:55:00,63.46,63.59,63.43,63.57,279600.0,55.7898,55.9041,55.7635,55.8865,279600.0
2014-08-27 09:30:00,63.86,64.16,63.77,64.0,146600.0,56.1415,56.4052,56.0624,56.2646,146600.0
2014-08-27 09:35:00,63.99,63.99,63.86,63.91,84600.0,56.2558,56.2558,56.1415,56.1854,84600.0
2014-08-27 09:40:00,63.93,63.96,63.79,63.81,34100.0,56.203,56.2294,56.0799,56.0975,34100.0
2014-08-27 09:45:00,63.8,63.89,63.78,63.84,30000.0,56.0887,56.1679,56.0712,56.1239,30000.0
2014-08-27 09:50:00,63.84,63.9,63.78,63.81,94600.0,56.1239,56.1766,56.0712,56.0975,94600.0
2014-08-27 09:55:00,63.8,63.83,63.55,63.61,169400.0,56.0887,56.1151,55.869,55.9217,169400.0
2014-08-27 10:00:00,63.61,63.83,63.61,63.83,75800.0,55.9217,56.1151,55.9217,56.1151,75800.0
2014-08-27 10:05:00,63.83,63.87,63.76,63.8,112600.0,56.1151,56.1503,56.0536,56.0887,112600.0
2014-08-27 10:10:00,63.8,63.92,63.73,63.86,355900.0,56.0887,56.1942,56.0272,56.1415,355900.0
2014-08-27 10:15:00,63.86,63.94,63.85,63.94,30100.0,56.1415,56.2118,56.1327,56.2118,30100.0
2014-08-27 10:20:00,63.94,63.94,63.87,63.94,144900.0,56.2118,56.2118,56.1503,56.2118,144900.0
2014-08-27 10:25:00,63.94,64.02,63.94,64.01,66700.0,56.2118,56.2821,56.2118,56.2734,66700.0
2014-08-27 10:30:00,64.02,64.04,64.01,64.04,34900.0,56.2821,56.2997,56.2734,56.2997,34900.0
2014-08-27 10:35:00,64.03,64.04,63.92,64.0,76400.0,56.2909,56.2997,56.1942,56.2646,76400.0
2014-08-27 10:40:00,64.01,64.03,63.99,63.99,34400.0,56.2734,56.2909,56.2558,56.2558,34400.0
2014-08-27 10:45:00,64.0,64.08,63.97,64.07,123400.0,56.2646,56.3349,56.2382,56.3261,123400.0
2014-08-27 10:50:00,64.08,64.15,64.07,64.08,54000.0,56.3349,56.3964,56.3261,56.3349,54000.0
2014-08-27 10:55:00,64.08,64.1,63.99,64.01,38100.0,56.3349,56.3525,56.2558,56.2734,38100.0
2014-08-27 11:00:00,64.01,64.03,63.98,64.03,47800.0,56.2734,56.2909,56.247,56.2909,47800.0
2014-08-27 11:05:00,64.04,64.12,64.01,64.06,29700.0,56.2997,56.3701,56.2734,56.3173,29700.0
2014-08-27 11:10:00,64.06,64.07,64.04,64.06,31100.0,56.3173,56.3261,56.2997,56.3173,31100.0
2014-08-27 11:15:00,64.06,64.06,64.02,64.05,30400.0,56.3173,56.3173,56.2821,56.3085,30400.0
2014-08-27 11:20:00,64.05,64.05,63.99,64.03,31800.0,56.3085,56.3085,56.2558,56.2909,31800.0
2014-08-27 11:25:00,64.03,64.09,64.01,64.09,18300.0,56.2909,56.3437,56.2734,56.3437,18300.0
2014-08-27 11:30:00,64.09,64.21,64.07,64.21,31300.0,56.3437,56.4492,56.3261,56.4492,31300.0
2014-08-27 11:35:00,64.2,64.31,64.18,64.27,48200.0,56.4404,56.5371,56.4228,56.5019,48200.0
2014-08-27 11:40:00,64.28,64.29,64.23,64.23,35200.0,56.5107,56.5195,56.4668,56.4668,35200.0
2014-08-27 11:45:00,64.24,64.24,64.18,64.2,32300.0,56.4756,56.4756,56.4228,56.4404,32300.0
2014-08-27 11:50:00,64.2,64.21,64.18,64.2,78200.0,56.4404,56.4492,56.4228,56.4404,78200.0
2014-08-27 11:55:00,64.2,64.23,64.15,64.15,87300.0,56.4404,56.4668,56.3964,56.3964,87300.0
2014-08-27 12:00:00,64.14,64.21,64.11,64.15,57600.0,56.3876,56.4492,56.3613,56.3964,57600.0
2014-08-27 12:05:00,64.15,64.2,64.15,64.18,26900.0,56.3964,56.4404,56.3964,56.4228,26900.0
2014-08-27 12:10:00,64.18,64.21,64.14,64.15,36900.0,56.4228,56.4492,56.3876,56.3964,36900.0
2014-08-27 12:15:00,64.15,64.2,64.12,64.17,30300.0,56.3964,56.4404,56.3701,56.414,30300.0
2014-08-27 12:20:00,64.17,64.2,64.15,64.17,14600.0,56.414,56.4404,56.3964,56.414,14600.0
2014-08-27 12:25:00,64.17,64.21,64.17,64.2,17700.0,56.414,56.4492,56.414,56.4404,17700.0
2014-08-27 12:30:00,64.2,64.28,64.19,64.2,25700.0,56.4404,56.5107,56.4316,56.4404,25700.0
2014-08-27 12:35:00,64.19,64.2,64.11,64.11,25000.0,56.4316,56.4404,56.3613,56.3613,25000.0
2014-08-27 12:40:00,64.12,64.13,64.09,64.13,18200.0,56.3701,56.3789,56.3437,56.3789,18200.0
2014-08-27 12:45:00,64.13,64.14,64.11,64.13,13900.0,56.3789,56.3876,56.3613,56.3789,13900.0
2014-08-27 12:50:00,64.13,64.14,64.08,64.09,21600.0,56.3789,56.3876,56.3349,56.3437,21600.0
2014-08-27 12:55:00,64.08,64.1,64.05,64.09,34800.0,56.3349,56.3525,56.3085,56.3437,34800.0
2014-08-27 13:00:00,64.09,64.1,64.05,64.06,24000.0,56.3437,56.3525,56.3085,56.3173,24000.0
2014-08-27 13:05:00,64.07,64.07,64.02,64.04,90200.0,56.3261,56.3261,56.2821,56.2997,90200.0
2014-08-27 13:10:00,64.04,64.05,63.96,64.01,73800.0,56.2997,56.3085,56.2294,56.2734,73800.0
2014-08-27 13:15:00,64.01,64.01,63.88,63.9,92000.0,56.2734,56.2734,56.1591,56.1766,92000.0
2014-08-27 13:20:00,63.9,63.95,63.9,63.92,34600.0,56.1766,56.2206,56.1766,56.1942,34600.0
2014-08-27 13:25:00,63.92,63.93,63.87,63.87,58900.0,56.1942,56.203,56.1503,56.1503,58900.0
2014-08-27 13:30:00,63.87,63.88,63.78,63.82,90600.0,56.1503,56.1591,56.0712,56.1063,90600.0
2014-08-27 13:35:00,63.82,63.86,63.8,63.84,22800.0,56.1063,56.1415,56.0887,56.1239,22800.0
2014-08-27 13:40:00,63.84,63.87,63.8,63.83,31000.0,56.1239,56.1503,56.0887,56.1151,31000.0
2014-08-27 13:45:00,63.83,63.9,63.83,63.88,25600.0,56.1151,56.1766,56.1151,56.1591,25600.0
2014-08-27 13:50:00,63.88,63.93,63.84,63.85,46500.0,56.1591,56.203,56.1239,56.1327,46500.0
2014-08-27 13:55:00,63.85,63.85,63.8,63.83,34800.0,56.1327,56.1327,56.0887,56.1151,34800.0
2014-08-27 14:00:00,63.82,63.84,63.8,63.81,23000.0,56.1063,56.1239,56.0887,56.0975,23000.0
2014-08-27 14:05:00,63.81,63.85,63.8,63.85,18500.0,56.0975,56.1327,56.0887,56.1327,18500.0
2014-08-27 14:10:00,63.85,63.85,63.84,63.85,16800.0,56.1327,56.1327,56.1239,56.1327,16800.0
2014-08-27 14:15:00,63.84,63.86,63.8,63.85,40100.0,56.1239,56.1415,56.0887,56.1327,40100.0
2014-08-27 14:20:00,63.85,63.86,63.84,63.85,19200.0,56.1327,56.1415,56.1239,56.1327,19200.0
2014-08-27 14:25:00,63.85,63.86,63.84,63.85,77600.0,56.1327,56.1415,56.1239,56.1327,77600.0
2014-08-27 14:30:00,63.85,63.94,63.84,63.92,73800.0,56.1327,56.2118,56.1239,56.1942,73800.0
2014-08-27 14:35:00,63.92,63.96,63.87,63.96,178100.0,56.1942,56.2294,56.1503,56.2294,178100.0
2014-08-27 14:40:00,63.96,64.0,63.89,63.94,30000.0,56.2294,56.2646,56.1679,56.2118,30000.0
2014-08-27 14:45:00,63.94,63.94,63.9,63.91,33200.0,56.2118,56.2118,56.1766,56.1854,33200.0
2014-08-27 14:50:00,63.92,63.94,63.9,63.92,49800.0,56.1942,56.2118,56.1766,56.1942,49800.0
2014-08-27 14:55:00,63.93,63.93,63.87,63.87,205900.0,56.203,56.203,56.1503,56.1503,205900.0
2014-08-27 15:00:00,63.87,63.93,63.87,63.91,39700.0,56.1503,56.203,56.1503,56.1854,39700.0
2014-08-27 15:05:00,63.91,63.96,63.91,63.92,21000.0,56.1854,56.2294,56.1854,56.1942,21000.0
2014-08-27 15:10:00,63.94,63.95,63.87,63.9,34700.0,56.2118,56.2206,56.1503,56.1766,34700.0
2014-08-27 15:15:00,63.9,63.91,63.89,63.9,46600.0,56.1766,56.1854,56.1679,56.1766,46600.0
2014-08-27 15:20:00,63.9,63.9,63.88,63.88,43900.0,56.1766,56.1766,56.1591,56.1591,43900.0
2014-08-27 15:25:00,63.88,63.88,63.86,63.87,38200.0,56.1591,56.1591,56.1415,56.1503,38200.0
2014-08-27 15:30:00,63.86,63.89,63.79,63.89,136800.0,56.1415,56.1679,56.0799,56.1679,136800.0
2014-08-27 15:35:00,63.89,63.89,63.81,63.81,78000.0,56.1679,56.1679,56.0975,56.0975,78000.0
2014-08-27 15:40:00,63.81,63.81,63.79,63.79,89900.0,56.0975,56.0975,56.0799,56.0799,89900.0
2014-08-27 15:45:00,63.8,63.83,63.78,63.78,105100.0,56.0887,56.1151,56.0712,56.0712,105100.0
2014-08-27 15:50:00,63.79,63.8,63.69,63.72,227400.0,56.0799,56.0887,55.992,56.0184,227400.0
2014-08-27 15:55:00,63.72,63.83,63.6,63.66,401200.0,56.0184,56.1151,55.9129,55.9657,401200.0
2014-08-28 09:30:00,63.66,64.26,63.39,64.0,326300.0,55.9657,56.4931,55.7283,56.2646,326300.0
2014-08-28 09:35:00,64.02,64.23,63.87,64.18,247300.0,56.2821,56.4668,56.1503,56.4228,247300.0
2014-08-28 09:40:00,64.18,64.33,64.12,64.26,127600.0,56.4228,56.5547,56.3701,56.4931,127600.0
2014-08-28 09:45:00,64.24,64.46,64.11,64.45,220700.0,56.4756,56.669,56.3613,56.6602,220700.0
2014-08-28 09:50:00,64.43,64.58,64.27,64.46,264100.0,56.6426,56.7745,56.5019,56.669,264100.0
2014-08-28 09:55:00,64.49,64.6,64.46,64.58,101900.0,56.6953,56.792,56.669,56.7745,101900.0
2014-08-28 10:00:00,64.58,64.75,64.49,64.74,216200.0,56.7745,56.9239,56.6953,56.9151,216200.0
2014-08-28 10:05:00,64.74,64.77,64.58,64.61,67300.0,56.9151,56.9415,56.7745,56.8008,67300.0
2014-08-28 10:10:00,64.61,64.64,64.4,64.46,55700.0,56.8008,56.8272,56.6162,56.669,55700.0
2014-08-28 10:15:00,64.48,64.53,64.23,64.37,123000.0,56.6865,56.7305,56.4668,56.5898,123000.0
2014-08-28 10:20:00,64.39,64.96,64.39,64.86,319600.0,56.6074,57.1085,56.6074,57.0206,319600.0
2014-08-28 10:25:00,64.84,64.84,64.34,64.52,106200.0,57.003,57.003,56.5635,56.7217,106200.0
2014-08-28 10:30:00,64.52,64.74,64.44,64.72,144700.0,56.7217,56.9151,56.6514,56.8975,144700.0
2014-08-28 10:35:00,64.73,64.73,64.45,64.52,36500.0,56.9063,56.9063,56.6602,56.7217,36500.0
2014-08-28 10:40:00,64.5,64.55,64.43,64.52,62600.0,56.7041,56.7481,56.6426,56.7217,62600.0
2014-08-28 10:45:00,64.52,64.56,64.45,64.5,79000.0,56.7217,56.7569,56.6602,56.7041,79000.0
2014-08-28 10:50:00,64.5,64.5,64.48,64.49,23400.0,56.7041,56.7041,56.6865,56.6953,23400.0
2014-08-28 10:55:00,64.48,64.71,64.45,64.7,87200.0,56.6865,56.8887,56.6602,56.88,87200.0
2014-08-28 11:00:00,64.71,64.71,64.54,64.58,18300.0,56.8887,56.8887,56.7393,56.7745,18300.0
2014-08-28 11:05:00,64.58,64.61,64.53,64.56,32800.0,56.7745,56.8008,56.7305,56.7569,32800.0
2014-08-28 11:10:00,64.56,64.57,64.38,64.45,49300.0,56.7569,56.7657,56.5986,56.6602,49300.0
2014-08-28 11:15:00,64.43,64.45,64.37,64.42,15000.0,56.6426,56.6602,56.5898,56.6338,15000.0
2014-08-28 11:20:00,64.42,64.47,64.42,64.46,24900.0,56.6338,56.6778,56.6338,56.669,24900.0
2014-08-28 11:25:00,64.47,64.52,64.42,64.42,20500.0,56.6778,56.7217,56.6338,56.6338,20500.0
2014-08-28 11:30:00,64.43,64.48,64.39,64.48,24900.0,56.6426,56.6865,56.6074,56.6865,24900.0
2014-08-28 11:35:00,64.48,64.55,64.47,64.52,64900.0,56.6865,56.7481,56.6778,56.7217,64900.0
2014-08-28 11:40:00,64.52,64.55,64.46,64.49,64700.0,56.7217,56.7481,56.669,56.6953,64700.0
2014-08-28 11:45:00,64.5,64.56,64.48,64.52,30500.0,56.7041,56.7569,56.6865,56.7217,30500.0
2014-08-28 11:50:00,64.53,64.66,64.51,64.66,27500.0,56.7305,56.8448,56.7129,56.8448,27500.0
2014-08-28 11:55:00,64.64,64.65,64.6,64.63,9400.0,56.8272,56.836,56.792,56.8184,9400.0
2014-08-28 12:00:00,64.63,64.7,64.6,64.67,46600.0,56.8184,56.88,56.792,56.8536,46600.0
2014-08-28 12:05:00,64.66,64.7,64.63,64.64,31300.0,56.8448,56.88,56.8184,56.8272,31300.0
2014-08-28 12:10:00,64.65,64.68,64.55,64.6,19400.0,56.836,56.8624,56.7481,56.792,19400.0
2014-08-28 12:15:00,64.6,64.65,64.55,64.58,23400.0,56.792,56.836,56.7481,56.7745,23400.0
2014-08-28 12:20:00,64.58,64.65,64.58,64.65,15300.0,56.7745,56.836,56.7745,56.836,15300.0
2014-08-28 12:25:00,64.65,64.72,64.65,64.67,27500.0,56.836,56.8975,56.836,56.8536,27500.0
2014-08-28 12:30:00,64.68,64.7,64.64,64.64,11200.0,56.8624,56.88,56.8272,56.8272,11200.0
2014-08-28 12:35:00,64.64,64.66,64.58,64.65,17300.0,56.8272,56.8448,56.7745,56.836,17300.0
2014-08-28 12:40:00,64.66,64.66,64.59,64.63,16200.0,56.8448,56.8448,56.7833,56.8184,16200.0
2014-08-28 12:45:00,64.61,64.61,64.55,64.57,68000.0,56.8008,56.8008,56.7481,56.7657,68000.0
2014-08-28 12:50:00,64.57,64.63,64.55,64.62,73900.0,56.7657,56.8184,56.7481,56.8096,73900.0
2014-08-28 12:55:00,64.61,64.64,64.6,64.64,35900.0,56.8008,56.8272,56.792,56.8272,35900.0
2014-08-28 13:00:00,64.64,64.71,64.64,64.71,85200.0,56.8272,56.8887,56.8272,56.8887,85200.0
2014-08-28 13:05:00,64.71,64.77,64.67,64.76,41500.0,56.8887,56.9415,56.8536,56.9327,41500.0
2014-08-28 13:10:00,64.77,64.78,64.68,64.72,18900.0,56.9415,56.9503,56.8624,56.8975,18900.0
2014-08-28 13:15:00,64.72,64.77,64.67,64.73,22600.0,56.8975,56.9415,56.8536,56.9063,22600.0
2014-08-28 13:20:00,64.73,64.76,64.65,64.73,35800.0,56.9063,56.9327,56.836,56.9063,35800.0
2014-08-28 13:25:00,64.71,64.81,64.71,64.81,48000.0,56.8887,56.9767,56.8887,56.9767,48000.0
2014-08-28 13:30:00,64.8,64.84,64.76,64.79,31800.0,56.9679,57.003,56.9327,56.9591,31800.0
2014-08-28 13:35:00,64.78,64.85,64.78,64.82,54000.0,56.9503,57.0118,56.9503,56.9855,54000.0
2014-08-28 13:40:00,64.82,64.9,64.8,64.88,34200.0,56.9855,57.0558,56.9679,57.0382,34200.0
2014-08-28 13:45:00,64.88,64.88,64.84,64.87,24900.0,57.0382,57.0382,57.003,57.0294,24900.0
2014-08-28 13:50:00,64.88,64.88,64.87,64.88,6900.0,57.0382,57.0382,57.0294,57.0382,6900.0
2014-08-28 13:55:00,64.88,64.94,64.86,64.92,46700.0,57.0382,57.0909,57.0206,57.0734,46700.0
2014-08-28 14:00:00,64.93,65.04,64.91,64.97,127500.0,57.0822,57.1789,57.0646,57.1173,127500.0
2014-08-28 14:05:00,64.97,64.98,64.9,64.92,39300.0,57.1173,57.1261,57.0558,57.0734,39300.0
2014-08-28 14:10:00,64.92,64.92,64.77,64.87,34700.0,57.0734,57.0734,56.9415,57.0294,34700.0
2014-08-28 14:15:00,64.86,64.92,64.84,64.91,19100.0,57.0206,57.0734,57.003,57.0646,19100.0
2014-08-28 14:20:00,64.92,64.92,64.79,64.8,13800.0,57.0734,57.0734,56.9591,56.9679,13800.0
2014-08-28 14:25:00,64.8,64.86,64.8,64.85,24800.0,56.9679,57.0206,56.9679,57.0118,24800.0
2014-08-28 14:30:00,64.84,64.87,64.84,64.86,49200.0,57.003,57.0294,57.003,57.0206,49200.0
2014-08-28 14:35:00,64.86,64.87,64.78,64.79,23400.0,57.0206,57.0294,56.9503,56.9591,23400.0
2014-08-28 14:40:00,64.8,64.8,64.75,64.75,10700.0,56.9679,56.9679,56.9239,56.9239,10700.0
2014-08-28 14:45:00,64.76,64.76,64.64,64.65,53700.0,56.9327,56.9327,56.8272,56.836,53700.0
2014-08-28 14:50:00,64.64,64.69,64.64,64.67,70500.0,56.8272,56.8712,56.8272,56.8536,70500.0
2014-08-28 14:55:00,64.67,64.67,64.57,64.58,101800.0,56.8536,56.8536,56.7657,56.7745,101800.0
2014-08-28 15:00:00,64.59,64.59,64.4,64.42,138600.0,56.7833,56.7833,56.6162,56.6338,138600.0
2014-08-28 15:05:00,64.41,64.49,64.41,64.45,56100.0,56.625,56.6953,56.625,56.6602,56100.0
2014-08-28 15:10:00,64.44,64.52,64.43,64.51,42800.0,56.6514,56.7217,56.6426,56.7129,42800.0
2014-08-28 15:15:00,64.5,64.51,64.4,64.4,70700.0,56.7041,56.7129,56.6162,56.6162,70700.0
2014-08-28 15:20:00,64.39,64.44,64.36,64.43,48900.0,56.6074,56.6514,56.5811,56.6426,48900.0
2014-08-28 15:25:00,64.42,64.43,64.38,64.38,71900.0,56.6338,56.6426,56.5986,56.5986,71900.0
2014-08-28 15:30:00,64.38,64.4,64.36,64.36,64300.0,56.5986,56.6162,56.5811,56.5811,64300.0
2014-08-28 15:35:00,64.35,64.4,64.3,64.36,175800.0,56.5723,56.6162,56.5283,56.5811,175800.0
2014-08-28 15:40:00,64.36,64.38,64.33,64.35,88300.0,56.5811,56.5986,56.5547,56.5723,88300.0
2014-08-28 15:45:00,64.35,64.36,64.25,64.27,117800.0,56.5723,56.5811,56.4843,56.5019,117800.0
2014-08-28 15:50:00,64.27,64.3,64.27,64.29,82300.0,56.5019,56.5283,56.5019,56.5195,82300.0
2014-08-28 15:55:00,64.29,64.3,64.19,64.2,273600.0,56.5195,56.5283,56.4316,56.4404,273600.0
2014-08-29 09:30:00,64.3,64.42,63.84,63.95,48600.0,56.5283,56.6338,56.1239,56.2206,48600.0
2014-08-29 09:35:00,63.97,63.99,63.83,63.9,47000.0,56.2382,56.2558,56.1151,56.1766,47000.0
2014-08-29 09:40:00,63.9,63.96,63.81,63.85,41800.0,56.1766,56.2294,56.0975,56.1327,41800.0
2014-08-29 09:45:00,63.85,63.88,63.42,63.42,56200.0,56.1327,56.1591,55.7547,55.7547,56200.0
2014-08-29 09:50:00,63.41,63.61,63.41,63.61,46300.0,55.7459,55.9217,55.7459,55.9217,46300.0
2014-08-29 09:55:00,63.6,63.73,63.57,63.72,82100.0,55.9129,56.0272,55.8865,56.0184,82100.0
2014-08-29 10:00:00,63.72,63.8,63.71,63.72,43800.0,56.0184,56.0887,56.0096,56.0184,43800.0
2014-08-29 10:05:00,63.71,63.73,63.68,63.73,29200.0,56.0096,56.0272,55.9832,56.0272,29200.0
2014-08-29 10:10:00,63.73,63.86,63.72,63.76,27500.0,56.0272,56.1415,56.0184,56.0536,27500.0
2014-08-29 10:15:00,63.76,63.78,63.7,63.76,20300.0,56.0536,56.0712,56.0008,56.0536,20300.0
2014-08-29 10:20:00,63.75,63.76,63.63,63.63,34600.0,56.0448,56.0536,55.9393,55.9393,34600.0
2014-08-29 10:25:00,63.63,63.82,63.62,63.78,24900.0,55.9393,56.1063,55.9305,56.0712,24900.0
2014-08-29 10:30:00,63.78,63.79,63.64,63.75,19100.0,56.0712,56.0799,55.9481,56.0448,19100.0
2014-08-29 10:35:00,63.75,63.77,63.64,63.65,22200.0,56.0448,56.0624,55.9481,55.9569,22200.0
2014-08-29 10:40:00,63.65,63.66,63.63,63.65,29100.0,55.9569,55.9657,55.9393,55.9569,29100.0
2014-08-29 10:45:00,63.64,63.69,63.64,63.65,28200.0,55.9481,55.992,55.9481,55.9569,28200.0
2014-08-29 10:50:00,63.66,63.68,63.65,63.66,22700.0,55.9657,55.9832,55.9569,55.9657,22700.0
2014-08-29 10:55:00,63.66,63.66,63.64,63.65,18600.0,55.9657,55.9657,55.9481,55.9569,18600.0
2014-08-29 11:00:00,63.66,63.67,63.56,63.6,48500.0,55.9657,55.9744,55.8777,55.9129,48500.0
2014-08-29 11:05:00,63.6,63.66,63.6,63.6,37900.0,55.9129,55.9657,55.9129,55.9129,37900.0
2014-08-29 11:10:00,63.6,63.64,63.6,63.61,33500.0,55.9129,55.9481,55.9129,55.9217,33500.0
2014-08-29 11:15:00,63.61,63.61,63.46,63.47,68500.0,55.9217,55.9217,55.7898,55.7986,68500.0
2014-08-29 11:20:00,63.47,63.6,63.47,63.6,48600.0,55.7986,55.9129,55.7986,55.9129,48600.0
2014-08-29 11:25:00,63.59,63.61,63.54,63.55,34100.0,55.9041,55.9217,55.8602,55.869,34100.0
2014-08-29 11:30:00,63.55,63.58,63.46,63.57,42700.0,55.869,55.8953,55.7898,55.8865,42700.0
2014-08-29 11:35:00,63.57,63.66,63.55,63.66,39300.0,55.8865,55.9657,55.869,55.9657,39300.0
2014-08-29 11:40:00,63.66,63.75,63.65,63.75,21500.0,55.9657,56.0448,55.9569,56.0448,21500.0
2014-08-29 11:45:00,63.74,63.75,63.61,63.61,22700.0,56.036,56.0448,55.9217,55.9217,22700.0
2014-08-29 11:50:00,63.61,63.67,63.54,63.67,42900.0,55.9217,55.9744,55.8602,55.9744,42900.0
2014-08-29 11:55:00,63.67,63.76,63.67,63.67,38200.0,55.9744,56.0536,55.9744,55.9744,38200.0
2014-08-29 12:00:00,63.68,63.77,63.67,63.77,34700.0,55.9832,56.0624,55.9744,56.0624,34700.0
2014-08-29 12:05:00,63.77,63.84,63.75,63.81,33700.0,56.0624,56.1239,56.0448,56.0975,33700.0
2014-08-29 12:10:00,63.82,63.82,63.74,63.74,20800.0,56.1063,56.1063,56.036,56.036,20800.0
2014-08-29 12:15:00,63.73,63.75,63.72,63.72,17200.0,56.0272,56.0448,56.0184,56.0184,17200.0
2014-08-29 12:20:00,63.72,63.74,63.68,63.71,21900.0,56.0184,56.036,55.9832,56.0096,21900.0
2014-08-29 12:25:00,63.7,63.73,63.6,63.61,16500.0,56.0008,56.0272,55.9129,55.9217,16500.0
2014-08-29 12:30:00,63.62,63.66,63.52,63.54,49300.0,55.9305,55.9657,55.8426,55.8602,49300.0
2014-08-29 12:35:00,63.55,63.57,63.48,63.51,59700.0,55.869,55.8865,55.8074,55.8338,59700.0
2014-08-29 12:40:00,63.52,63.59,63.51,63.51,16600.0,55.8426,55.9041,55.8338,55.8338,16600.0
2014-08-29 12:45:00,63.51,63.55,63.44,63.5,37100.0,55.8338,55.869,55.7722,55.825,37100.0
2014-08-29 12:50:00,63.5,63.6,63.5,63.59,16000.0,55.825,55.9129,55.825,55.9041,16000.0
2014-08-29 12:55:00,63.6,63.63,63.55,63.59,19900.0,55.9129,55.9393,55.869,55.9041,19900.0
2014-08-29 13:00:00,63.59,63.6,63.51,63.51,17800.0,55.9041,55.9129,55.8338,55.8338,17800.0
2014-08-29 13:05:00,63.51,63.62,63.49,63.61,29600.0,55.8338,55.9305,55.8162,55.9217,29600.0
2014-08-29 13:10:00,63.62,63.68,63.62,63.67,16900.0,55.9305,55.9832,55.9305,55.9744,16900.0
2014-08-29 13:15:00,63.68,63.69,63.65,63.69,16400.0,55.9832,55.992,55.9569,55.992,16400.0
2014-08-29 13:20:00,63.69,63.69,63.66,63.69,8300.0,55.992,55.992,55.9657,55.992,8300.0
2014-08-29 13:25:00,63.69,63.72,63.64,63.7,63200.0,55.992,56.0184,55.9481,56.0008,63200.0
2014-08-29 13:30:00,63.7,63.74,63.7,63.71,18900.0,56.0008,56.036,56.0008,56.0096,18900.0
2014-08-29 13:35:00,63.7,63.75,63.7,63.73,45500.0,56.0008,56.0448,56.0008,56.0272,45500.0
2014-08-29 13:40:00,63.74,63.82,63.73,63.78,47700.0,56.036,56.1063,56.0272,56.0712,47700.0
2014-08-29 13:45:00,63.79,63.85,63.79,63.83,38900.0,56.0799,56.1327,56.0799,56.1151,38900.0
2014-08-29 13:50:00,63.83,63.94,63.83,63.94,23500.0,56.1151,56.2118,56.1151,56.2118,23500.0
2014-08-29 13:55:00,63.93,63.95,63.88,63.88,33500.0,56.203,56.2206,56.1591,56.1591,33500.0
2014-08-29 14:00:00,63.87,63.93,63.87,63.87,39600.0,56.1503,56.203,56.1503,56.1503,39600.0
2014-08-29 14:05:00,63.86,63.89,63.78,63.78,20800.0,56.1415,56.1679,56.0712,56.0712,20800.0
2014-08-29 14:10:00,63.79,63.79,63.72,63.73,26700.0,56.0799,56.0799,56.0184,56.0272,26700.0
2014-08-29 14:15:00,63.72,63.73,63.69,63.71,15300.0,56.0184,56.0272,55.992,56.0096,15300.0
2014-08-29 14:20:00,63.71,63.85,63.69,63.83,74200.0,56.0096,56.1327,55.992,56.1151,74200.0
2014-08-29 14:25:00,63.84,63.84,63.8,63.81,12000.0,56.1239,56.1239,56.0887,56.0975,12000.0
2014-08-29 14:30:00,63.82,63.83,63.8,63.82,29400.0,56.1063,56.1151,56.0887,56.1063,29400.0
2014-08-29 14:35:00,63.82,63.92,63.82,63.91,49700.0,56.1063,56.1942,56.1063,56.1854,49700.0
2014-08-29 14:40:00,63.91,63.93,63.88,63.92,29600.0,56.1854,56.203,56.1591,56.1942,29600.0
2014-08-29 14:45:00,63.92,63.93,63.87,63.87,19000.0,56.1942,56.203,56.1503,56.1503,19000.0
2014-08-29 14:50:00,63.87,63.94,63.87,63.93,44500.0,56.1503,56.2118,56.1503,56.203,44500.0
2014-08-29 14:55:00,63.93,63.93,63.86,63.87,20900.0,56.203,56.203,56.1415,56.1503,20900.0
2014-08-29 15:00:00,63.87,63.95,63.86,63.95,29000.0,56.1503,56.2206,56.1415,56.2206,29000.0
2014-08-29 15:05:00,63.94,63.97,63.93,63.95,40500.0,56.2118,56.2382,56.203,56.2206,40500.0
2014-08-29 15:10:00,63.95,64.03,63.93,63.95,66800.0,56.2206,56.2909,56.203,56.2206,66800.0
2014-08-29 15:15:00,63.95,63.99,63.94,63.95,33000.0,56.2206,56.2558,56.2118,56.2206,33000.0
2014-08-29 15:20:00,63.95,63.97,63.91,63.97,51900.0,56.2206,56.2382,56.1854,56.2382,51900.0
2014-08-29 15:25:00,63.97,63.97,63.94,63.94,33200.0,56.2382,56.2382,56.2118,56.2118,33200.0
2014-08-29 15:30:00,63.94,63.99,63.93,63.95,43500.0,56.2118,56.2558,56.203,56.2206,43500.0
2014-08-29 15:35:00,63.95,64.0,63.94,63.97,66200.0,56.2206,56.2646,56.2118,56.2382,66200.0
2014-08-29 15:40:00,63.98,64.04,63.97,64.01,44000.0,56.247,56.2997,56.2382,56.2734,44000.0
2014-08-29 15:45:00,64.01,64.02,63.98,63.99,87500.0,56.2734,56.2821,56.247,56.2558,87500.0
2014-08-29 15:50:00,63.99,64.0,63.94,63.95,117800.0,56.2558,56.2646,56.2118,56.2206,117800.0
2014-08-29 15:55:00,63.95,64.02,63.94,63.99,226200.0,56.2206,56.2821,56.2118,56.2558,226200.0
2014-09-02 09:30:00,64.5,65.02,64.43,64.8,184500.0,56.7041,57.1613,56.6426,56.9679,184500.0
2014-09-02 09:35:00,64.8,64.82,64.6,64.76,168700.0,56.9679,56.9855,56.792,56.9327,168700.0
2014-09-02 09:40:00,64.76,65.08,64.73,65.06,263100.0,56.9327,57.214,56.9063,57.1964,263100.0
2014-09-02 09:45:00,65.05,65.08,64.9,65.02,176700.0,57.1877,57.214,57.0558,57.1613,176700.0
2014-09-02 09:50:00,65.02,65.1,64.76,64.76,136400.0,57.1613,57.2316,56.9327,56.9327,136400.0
2014-09-02 09:55:00,64.74,64.9,64.56,64.79,127200.0,56.9151,57.0558,56.7569,56.9591,127200.0
2014-09-02 10:00:00,64.79,64.8,64.51,64.53,54200.0,56.9591,56.9679,56.7129,56.7305,54200.0
2014-09-02 10:05:00,64.55,64.73,64.55,64.72,52700.0,56.7481,56.9063,56.7481,56.8975,52700.0
2014-09-02 10:10:00,64.72,64.78,64.68,64.75,35000.0,56.8975,56.9503,56.8624,56.9239,35000.0
2014-09-02 10:15:00,64.75,64.77,64.7,64.74,47700.0,56.9239,56.9415,56.88,56.9151,47700.0
2014-09-02 10:20:00,64.74,64.84,64.72,64.83,57600.0,56.9151,57.003,56.8975,56.9942,57600.0
2014-09-02 10:25:00,64.83,64.88,64.8,64.86,59000.0,56.9942,57.0382,56.9679,57.0206,59000.0
2014-09-02 10:30:00,64.85,64.87,64.68,64.68,66100.0,57.0118,57.0294,56.8624,56.8624,66100.0
2014-09-02 10:35:00,64.7,64.75,64.7,64.73,14900.0,56.88,56.9239,56.88,56.9063,14900.0
2014-09-02 10:40:00,64.73,64.73,64.59,64.61,34100.0,56.9063,56.9063,56.7833,56.8008,34100.0
2014-09-02 10:45:00,64.6,64.64,64.54,64.56,31700.0,56.792,56.8272,56.7393,56.7569,31700.0
2014-09-02 10:50:00,64.54,64.57,64.54,64.55,10700.0,56.7393,56.7657,56.7393,56.7481,10700.0
2014-09-02 10:55:00,64.55,64.61,64.44,64.45,49100.0,56.7481,56.8008,56.6514,56.6602,49100.0
2014-09-02 11:00:00,64.46,64.47,64.44,64.44,14600.0,56.669,56.6778,56.6514,56.6514,14600.0
2014-09-02 11:05:00,64.44,64.45,64.33,64.36,30000.0,56.6514,56.6602,56.5547,56.5811,30000.0
2014-09-02 11:10:00,64.36,64.48,64.36,64.45,28000.0,56.5811,56.6865,56.5811,56.6602,28000.0
2014-09-02 11:15:00,64.43,64.43,64.37,64.39,17200.0,56.6426,56.6426,56.5898,56.6074,17200.0
2014-09-02 11:20:00,64.4,64.44,64.39,64.41,15500.0,56.6162,56.6514,56.6074,56.625,15500.0
2014-09-02 11:25:00,64.4,64.44,64.4,64.42,35400.0,56.6162,56.6514,56.6162,56.6338,35400.0
2014-09-02 11:30:00,64.43,64.51,64.42,64.49,36300.0,56.6426,56.7129,56.6338,56.6953,36300.0
2014-09-02 11:35:00,64.49,64.5,64.48,64.49,25000.0,56.6953,56.7041,56.6865,56.6953,25000.0
2014-09-02 11:40:00,64.49,64.51,64.48,64.48,19800.0,56.6953,56.7129,56.6865,56.6865,19800.0
2014-09-02 11:45:00,64.48,64.48,64.3,64.3,25400.0,56.6865,56.6865,56.5283,56.5283,25400.0
2014-09-02 11:50:00,64.3,64.37,64.3,64.36,29300.0,56.5283,56.5898,56.5283,56.5811,29300.0
2014-09-02 11:55:00,64.36,64.42,64.36,64.38,11800.0,56.5811,56.6338,56.5811,56.5986,11800.0
2014-09-02 12:00:00,64.39,64.45,64.37,64.44,18900.0,56.6074,56.6602,56.5898,56.6514,18900.0
2014-09-02 12:05:00,64.43,64.44,64.36,64.37,17500.0,56.6426,56.6514,56.5811,56.5898,17500.0
2014-09-02 12:10:00,64.38,64.45,64.38,64.43,10600.0,56.5986,56.6602,56.5986,56.6426,10600.0
2014-09-02 12:15:00,64.42,64.48,64.4,64.44,80900.0,56.6338,56.6865,56.6162,56.6514,80900.0
2014-09-02 12:20:00,64.45,64.46,64.43,64.45,24700.0,56.6602,56.669,56.6426,56.6602,24700.0
2014-09-02 12:25:00,64.44,64.47,64.44,64.45,13700.0,56.6514,56.6778,56.6514,56.6602,13700.0
2014-09-02 12:30:00,64.44,64.45,64.34,64.39,53100.0,56.6514,56.6602,56.5635,56.6074,53100.0
2014-09-02 12:35:00,64.38,64.42,64.38,64.4,8300.0,56.5986,56.6338,56.5986,56.6162,8300.0
2014-09-02 12:40:00,64.4,64.43,64.38,64.38,14400.0,56.6162,56.6426,56.5986,56.5986,14400.0
2014-09-02 12:45:00,64.37,64.4,64.34,64.37,20800.0,56.5898,56.6162,56.5635,56.5898,20800.0
2014-09-02 12:50:00,64.37,64.42,64.36,64.4,80800.0,56.5898,56.6338,56.5811,56.6162,80800.0
2014-09-02 12:55:00,64.41,64.41,64.37,64.37,8200.0,56.625,56.625,56.5898,56.5898,8200.0
2014-09-02 13:00:00,64.37,64.4,64.36,64.4,12500.0,56.5898,56.6162,56.5811,56.6162,12500.0
2014-09-02 13:05:00,64.4,64.44,64.39,64.42,9700.0,56.6162,56.6514,56.6074,56.6338,9700.0
2014-09-02 13:10:00,64.43,64.43,64.41,64.42,4200.0,56.6426,56.6426,56.625,56.6338,4200.0
2014-09-02 13:15:00,64.42,64.42,64.39,64.39,9600.0,56.6338,56.6338,56.6074,56.6074,9600.0
2014-09-02 13:20:00,64.39,64.4,64.39,64.4,5800.0,56.6074,56.6162,56.6074,56.6162,5800.0
2014-09-02 13:25:00,64.39,64.4,64.37,64.39,34400.0,56.6074,56.6162,56.5898,56.6074,34400.0
2014-09-02 13:30:00,64.4,64.42,64.38,64.38,19100.0,56.6162,56.6338,56.5986,56.5986,19100.0
2014-09-02 13:35:00,64.39,64.41,64.38,64.4,15400.0,56.6074,56.625,56.5986,56.6162,15400.0
2014-09-02 13:40:00,64.4,64.4,64.37,64.4,38000.0,56.6162,56.6162,56.5898,56.6162,38000.0
2014-09-02 13:45:00,64.39,64.42,64.39,64.4,23100.0,56.6074,56.6338,56.6074,56.6162,23100.0
2014-09-02 13:50:00,64.4,64.43,64.38,64.42,17300.0,56.6162,56.6426,56.5986,56.6338,17300.0
2014-09-02 13:55:00,64.42,64.43,64.41,64.41,6100.0,56.6338,56.6426,56.625,56.625,6100.0
2014-09-02 14:00:00,64.41,64.43,64.39,64.39,22700.0,56.625,56.6426,56.6074,56.6074,22700.0
2014-09-02 14:05:00,64.4,64.41,64.38,64.38,27500.0,56.6162,56.625,56.5986,56.5986,27500.0
2014-09-02 14:10:00,64.39,64.41,64.39,64.4,9000.0,56.6074,56.625,56.6074,56.6162,9000.0
2014-09-02 14:15:00,64.41,64.41,64.39,64.4,20800.0,56.625,56.625,56.6074,56.6162,20800.0
2014-09-02 14:20:00,64.4,64.43,64.39,64.42,16300.0,56.6162,56.6426,56.6074,56.6338,16300.0
2014-09-02 14:25:00,64.41,64.42,64.4,64.41,14300.0,56.625,56.6338,56.6162,56.625,14300.0
2014-09-02 14:30:00,64.4,64.42,64.39,64.4,23800.0,56.6162,56.6338,56.6074,56.6162,23800.0
2014-09-02 14:35:00,64.39,64.4,64.34,64.36,21000.0,56.6074,56.6162,56.5635,56.5811,21000.0
2014-09-02 14:40:00,64.36,64.46,64.35,64.45,43200.0,56.5811,56.669,56.5723,56.6602,43200.0
2014-09-02 14:45:00,64.46,64.52,64.44,64.44,61100.0,56.669,56.7217,56.6514,56.6514,61100.0
2014-09-02 14:50:00,64.44,64.51,64.43,64.49,21000.0,56.6514,56.7129,56.6426,56.6953,21000.0
2014-09-02 14:55:00,64.5,64.54,64.5,64.53,29500.0,56.7041,56.7393,56.7041,56.7305,29500.0
2014-09-02 15:00:00,64.53,64.55,64.49,64.49,168600.0,56.7305,56.7481,56.6953,56.6953,168600.0
2014-09-02 15:05:00,64.49,64.5,64.43,64.48,19100.0,56.6953,56.7041,56.6426,56.6865,19100.0
2014-09-02 15:10:00,64.48,64.48,64.43,64.44,13000.0,56.6865,56.6865,56.6426,56.6514,13000.0
2014-09-02 15:15:00,64.44,64.44,64.36,64.36,18800.0,56.6514,56.6514,56.5811,56.5811,18800.0
2014-09-02 15:20:00,64.35,64.35,64.3,64.32,42000.0,56.5723,56.5723,56.5283,56.5459,42000.0
2014-09-02 15:25:00,64.33,64.33,64.26,64.26,23200.0,56.5547,56.5547,56.4931,56.4931,23200.0
2014-09-02 15:30:00,64.27,64.28,64.23,64.25,35900.0,56.5019,56.5107,56.4668,56.4843,35900.0
2014-09-02 15:35:00,64.26,64.27,64.21,64.22,45600.0,56.4931,56.5019,56.4492,56.458,45600.0
2014-09-02 15:40:00,64.22,64.3,64.21,64.28,87800.0,56.458,56.5283,56.4492,56.5107,87800.0
2014-09-02 15:45:00,64.28,64.33,64.28,64.33,50400.0,56.5107,56.5547,56.5107,56.5547,50400.0
2014-09-02 15:50:00,64.32,64.38,64.32,64.36,119000.0,56.5459,56.5986,56.5459,56.5811,119000.0
2014-09-02 15:55:00,64.37,64.37,64.29,64.33,120500.0,56.5898,56.5898,56.5195,56.5547,120500.0
2014-09-03 09:30:00,64.38,64.58,64.37,64.38,50000.0,56.5986,56.7745,56.5898,56.5986,50000.0
2014-09-03 09:35:00,64.39,64.41,64.15,64.23,58800.0,56.6074,56.625,56.3964,56.4668,58800.0
2014-09-03 09:40:00,64.22,64.25,64.14,64.18,41900.0,56.458,56.4843,56.3876,56.4228,41900.0
2014-09-03 09:45:00,64.19,64.21,64.12,64.15,36100.0,56.4316,56.4492,56.3701,56.3964,36100.0
2014-09-03 09:50:00,64.16,64.19,64.12,64.17,22000.0,56.4052,56.4316,56.3701,56.414,22000.0
2014-09-03 09:55:00,64.18,64.2,64.08,64.15,74700.0,56.4228,56.4404,56.3349,56.3964,74700.0
2014-09-03 10:00:00,64.21,64.28,64.2,64.25,25000.0,56.4492,56.5107,56.4404,56.4843,25000.0
2014-09-03 10:05:00,64.25,64.27,64.23,64.25,25700.0,56.4843,56.5019,56.4668,56.4843,25700.0
2014-09-03 10:10:00,64.26,64.3,64.25,64.28,12300.0,56.4931,56.5283,56.4843,56.5107,12300.0
2014-09-03 10:15:00,64.29,64.32,64.25,64.32,49500.0,56.5195,56.5459,56.4843,56.5459,49500.0
2014-09-03 10:20:00,64.33,64.36,64.31,64.31,21300.0,56.5547,56.5811,56.5371,56.5371,21300.0
2014-09-03 10:25:00,64.31,64.32,64.28,64.3,31800.0,56.5371,56.5459,56.5107,56.5283,31800.0
2014-09-03 10:30:00,64.3,64.32,64.28,64.28,48600.0,56.5283,56.5459,56.5107,56.5107,48600.0
2014-09-03 10:35:00,64.28,64.29,64.27,64.27,4800.0,56.5107,56.5195,56.5019,56.5019,4800.0
2014-09-03 10:40:00,64.28,64.33,64.28,64.31,39100.0,56.5107,56.5547,56.5107,56.5371,39100.0
2014-09-03 10:45:00,64.31,64.33,64.27,64.33,40000.0,56.5371,56.5547,56.5019,56.5547,40000.0
2014-09-03 10:50:00,64.33,64.34,64.29,64.34,19400.0,56.5547,56.5635,56.5195,56.5635,19400.0
2014-09-03 10:55:00,64.34,64.35,64.31,64.33,40500.0,56.5635,56.5723,56.5371,56.5547,40500.0
2014-09-03 11:00:00,64.34,64.38,64.33,64.35,19000.0,56.5635,56.5986,56.5547,56.5723,19000.0
2014-09-03 11:05:00,64.35,64.41,64.35,64.4,11900.0,56.5723,56.625,56.5723,56.6162,11900.0
2014-09-03 11:10:00,64.4,64.41,64.37,64.41,18900.0,56.6162,56.625,56.5898,56.625,18900.0
2014-09-03 11:15:00,64.41,64.42,64.36,64.39,57500.0,56.625,56.6338,56.5811,56.6074,57500.0
2014-09-03 11:20:00,64.38,64.45,64.36,64.43,49700.0,56.5986,56.6602,56.5811,56.6426,49700.0
2014-09-03 11:25:00,64.43,64.43,64.35,64.35,39600.0,56.6426,56.6426,56.5723,56.5723,39600.0
2014-09-03 11:30:00,64.35,64.4,64.35,64.4,86200.0,56.5723,56.6162,56.5723,56.6162,86200.0
2014-09-03 11:35:00,64.39,64.41,64.36,64.39,18100.0,56.6074,56.625,56.5811,56.6074,18100.0
2014-09-03 11:40:00,64.39,64.39,64.32,64.33,16200.0,56.6074,56.6074,56.5459,56.5547,16200.0
2014-09-03 11:45:00,64.33,64.34,64.29,64.32,15100.0,56.5547,56.5635,56.5195,56.5459,15100.0
2014-09-03 11:50:00,64.31,64.37,64.31,64.36,24100.0,56.5371,56.5898,56.5371,56.5811,24100.0
2014-09-03 11:55:00,64.37,64.47,64.35,64.37,25200.0,56.5898,56.6778,56.5723,56.5898,25200.0
2014-09-03 12:00:00,64.36,64.4,64.34,64.4,10400.0,56.5811,56.6162,56.5635,56.6162,10400.0
2014-09-03 12:05:00,64.41,64.42,64.39,64.4,4800.0,56.625,56.6338,56.6074,56.6162,4800.0
2014-09-03 12:10:00,64.4,64.4,64.36,64.36,3900.0,56.6162,56.6162,56.5811,56.5811,3900.0
2014-09-03 12:15:00,64.37,64.38,64.34,64.34,13300.0,56.5898,56.5986,56.5635,56.5635,13300.0
2014-09-03 12:20:00,64.34,64.35,64.33,64.35,5200.0,56.5635,56.5723,56.5547,56.5723,5200.0
2014-09-03 12:25:00,64.35,64.37,64.32,64.33,10800.0,56.5723,56.5898,56.5459,56.5547,10800.0
2014-09-03 12:30:00,64.34,64.36,64.33,64.33,11700.0,56.5635,56.5811,56.5547,56.5547,11700.0
2014-09-03 12:35:00,64.33,64.37,64.33,64.37,5400.0,56.5547,56.5898,56.5547,56.5898,5400.0
2014-09-03 12:40:00,64.37,64.37,64.34,64.36,9400.0,56.5898,56.5898,56.5635,56.5811,9400.0
2014-09-03 12:45:00,64.37,64.37,64.34,64.35,11200.0,56.5898,56.5898,56.5635,56.5723,11200.0
2014-09-03 12:50:00,64.35,64.36,64.34,64.35,7700.0,56.5723,56.5811,56.5635,56.5723,7700.0
2014-09-03 12:55:00,64.36,64.36,64.35,64.35,12100.0,56.5811,56.5811,56.5723,56.5723,12100.0
2014-09-03 13:00:00,64.35,64.36,64.35,64.35,2600.0,56.5723,56.5811,56.5723,56.5723,2600.0
2014-09-03 13:05:00,64.36,64.36,64.35,64.35,6700.0,56.5811,56.5811,56.5723,56.5723,6700.0
2014-09-03 13:10:00,64.35,64.37,64.35,64.36,7600.0,56.5723,56.5898,56.5723,56.5811,7600.0
2014-09-03 13:15:00,64.36,64.36,64.33,64.34,12300.0,56.5811,56.5811,56.5547,56.5635,12300.0
2014-09-03 13:20:00,64.33,64.34,64.32,64.32,11700.0,56.5547,56.5635,56.5459,56.5459,11700.0
2014-09-03 13:25:00,64.33,64.37,64.33,64.34,6100.0,56.5547,56.5898,56.5547,56.5635,6100.0
2014-09-03 13:30:00,64.36,64.38,64.35,64.35,6400.0,56.5811,56.5986,56.5723,56.5723,6400.0
2014-09-03 13:35:00,64.35,64.36,64.34,64.35,15100.0,56.5723,56.5811,56.5635,56.5723,15100.0
2014-09-03 13:40:00,64.35,64.35,64.34,64.34,6300.0,56.5723,56.5723,56.5635,56.5635,6300.0
2014-09-03 13:45:00,64.35,64.45,64.35,64.42,25600.0,56.5723,56.6602,56.5723,56.6338,25600.0
2014-09-03 13:50:00,64.4,64.41,64.37,64.37,3800.0,56.6162,56.625,56.5898,56.5898,3800.0
2014-09-03 13:55:00,64.35,64.38,64.35,64.37,3400.0,56.5723,56.5986,56.5723,56.5898,3400.0
2014-09-03 14:00:00,64.37,64.38,64.33,64.33,7400.0,56.5898,56.5986,56.5547,56.5547,7400.0
2014-09-03 14:05:00,64.33,64.34,64.33,64.33,16200.0,56.5547,56.5635,56.5547,56.5547,16200.0
2014-09-03 14:10:00,64.33,64.36,64.33,64.34,11400.0,56.5547,56.5811,56.5547,56.5635,11400.0
2014-09-03 14:15:00,64.34,64.35,64.34,64.34,10800.0,56.5635,56.5723,56.5635,56.5635,10800.0
2014-09-03 14:20:00,64.34,64.36,64.34,64.36,5200.0,56.5635,56.5811,56.5635,56.5811,5200.0
2014-09-03 14:25:00,64.35,64.36,64.35,64.35,12700.0,56.5723,56.5811,56.5723,56.5723,12700.0
2014-09-03 14:30:00,64.35,64.38,64.35,64.35,12800.0,56.5723,56.5986,56.5723,56.5723,12800.0
2014-09-03 14:35:00,64.35,64.36,64.34,64.36,8900.0,56.5723,56.5811,56.5635,56.5811,8900.0
2014-09-03 14:40:00,64.36,64.36,64.34,64.35,22200.0,56.5811,56.5811,56.5635,56.5723,22200.0
2014-09-03 14:45:00,64.35,64.4,64.34,64.36,42300.0,56.5723,56.6162,56.5635,56.5811,42300.0
2014-09-03 14:50:00,64.36,64.37,64.34,64.37,15100.0,56.5811,56.5898,56.5635,56.5898,15100.0
2014-09-03 14:55:00,64.37,64.37,64.35,64.35,24600.0,56.5898,56.5898,56.5723,56.5723,24600.0
2014-09-03 15:00:00,64.34,64.36,64.32,64.33,25300.0,56.5635,56.5811,56.5459,56.5547,25300.0
2014-09-03 15:05:00,64.33,64.34,64.32,64.33,18600.0,56.5547,56.5635,56.5459,56.5547,18600.0
2014-09-03 15:10:00,64.34,64.34,64.33,64.34,28100.0,56.5635,56.5635,56.5547,56.5635,28100.0
2014-09-03 15:15:00,64.33,64.4,64.33,64.4,18900.0,56.5547,56.6162,56.5547,56.6162,18900.0
2014-09-03 15:20:00,64.39,64.39,64.34,64.36,37300.0,56.6074,56.6074,56.5635,56.5811,37300.0
2014-09-03 15:25:00,64.36,64.38,64.35,64.36,14300.0,56.5811,56.5986,56.5723,56.5811,14300.0
2014-09-03 15:30:00,64.35,64.37,64.35,64.35,32400.0,56.5723,56.5898,56.5723,56.5723,32400.0
2014-09-03 15:35:00,64.35,64.37,64.35,64.35,11100.0,56.5723,56.5898,56.5723,56.5723,11100.0
2014-09-03 15:40:00,64.35,64.37,64.35,64.37,32000.0,56.5723,56.5898,56.5723,56.5898,32000.0
2014-09-03 15:45:00,64.37,64.45,64.37,64.44,84300.0,56.5898,56.6602,56.5898,56.6514,84300.0
2014-09-03 15:50:00,64.44,64.48,64.43,64.48,73100.0,56.6514,56.6865,56.6426,56.6865,73100.0
2014-09-03 15:55:00,64.47,64.49,64.45,64.46,95100.0,56.6778,56.6953,56.6602,56.669,95100.0
2014-09-04 09:30:00,64.12,64.38,64.04,64.31,82100.0,56.3701,56.5986,56.2997,56.5371,82100.0
2014-09-04 09:35:00,64.27,64.37,64.18,64.23,18200.0,56.5019,56.5898,56.4228,56.4668,18200.0
2014-09-04 09:40:00,64.23,64.24,64.06,64.13,63400.0,56.4668,56.4756,56.3173,56.3789,63400.0
2014-09-04 09:45:00,64.1,64.27,64.1,64.21,43500.0,56.3525,56.5019,56.3525,56.4492,43500.0
2014-09-04 09:50:00,64.21,64.24,64.17,64.2,26800.0,56.4492,56.4756,56.414,56.4404,26800.0
2014-09-04 09:55:00,64.21,64.25,64.18,64.2,13800.0,56.4492,56.4843,56.4228,56.4404,13800.0
2014-09-04 10:00:00,64.21,64.32,64.2,64.27,16500.0,56.4492,56.5459,56.4404,56.5019,16500.0
2014-09-04 10:05:00,64.26,64.29,64.24,64.24,15900.0,56.4931,56.5195,56.4756,56.4756,15900.0
2014-09-04 10:10:00,64.26,64.28,64.22,64.28,18000.0,56.4931,56.5107,56.458,56.5107,18000.0
2014-09-04 10:15:00,64.28,64.33,64.28,64.31,14500.0,56.5107,56.5547,56.5107,56.5371,14500.0
2014-09-04 10:20:00,64.32,64.33,64.3,64.33,9800.0,56.5459,56.5547,56.5283,56.5547,9800.0
2014-09-04 10:25:00,64.34,64.39,64.34,64.39,16200.0,56.5635,56.6074,56.5635,56.6074,16200.0
2014-09-04 10:30:00,64.38,64.41,64.38,64.38,15300.0,56.5986,56.625,56.5986,56.5986,15300.0
2014-09-04 10:35:00,64.38,64.38,64.32,64.32,16400.0,56.5986,56.5986,56.5459,56.5459,16400.0
2014-09-04 10:40:00,64.33,64.33,64.27,64.27,8600.0,56.5547,56.5547,56.5019,56.5019,8600.0
2014-09-04 10:45:00,64.28,64.28,64.25,64.28,12800.0,56.5107,56.5107,56.4843,56.5107,12800.0
2014-09-04 10:50:00,64.27,64.28,64.24,64.25,14300.0,56.5019,56.5107,56.4756,56.4843,14300.0
2014-09-04 10:55:00,64.25,64.25,64.19,64.19,13600.0,56.4843,56.4843,56.4316,56.4316,13600.0
2014-09-04 11:00:00,64.19,64.24,64.19,64.21,25100.0,56.4316,56.4756,56.4316,56.4492,25100.0
2014-09-04 11:05:00,64.2,64.25,64.19,64.2,91500.0,56.4404,56.4843,56.4316,56.4404,91500.0
2014-09-04 11:10:00,64.21,64.26,64.2,64.26,18300.0,56.4492,56.4931,56.4404,56.4931,18300.0
2014-09-04 11:15:00,64.25,64.27,64.22,64.27,14700.0,56.4843,56.5019,56.458,56.5019,14700.0
2014-09-04 11:20:00,64.27,64.33,64.23,64.33,31700.0,56.5019,56.5547,56.4668,56.5547,31700.0
2014-09-04 11:25:00,64.33,64.39,64.33,64.35,16700.0,56.5547,56.6074,56.5547,56.5723,16700.0
2014-09-04 11:30:00,64.35,64.42,64.33,64.4,14700.0,56.5723,56.6338,56.5547,56.6162,14700.0
2014-09-04 11:35:00,64.4,64.41,64.37,64.4,13000.0,56.6162,56.625,56.5898,56.6162,13000.0
2014-09-04 11:40:00,64.4,64.47,64.4,64.44,35800.0,56.6162,56.6778,56.6162,56.6514,35800.0
2014-09-04 11:45:00,64.44,64.45,64.43,64.45,18900.0,56.6514,56.6602,56.6426,56.6602,18900.0
2014-09-04 11:50:00,64.45,64.45,64.42,64.42,16500.0,56.6602,56.6602,56.6338,56.6338,16500.0
2014-09-04 11:55:00,64.42,64.45,64.42,64.45,26800.0,56.6338,56.6602,56.6338,56.6602,26800.0
2014-09-04 12:00:00,64.45,64.45,64.41,64.42,41600.0,56.6602,56.6602,56.625,56.6338,41600.0
2014-09-04 12:05:00,64.41,64.41,64.38,64.4,27700.0,56.625,56.625,56.5986,56.6162,27700.0
2014-09-04 12:10:00,64.4,64.4,64.37,64.39,32400.0,56.6162,56.6162,56.5898,56.6074,32400.0
2014-09-04 12:15:00,64.39,64.39,64.35,64.35,11600.0,56.6074,56.6074,56.5723,56.5723,11600.0
2014-09-04 12:20:00,64.35,64.36,64.3,64.31,13700.0,56.5723,56.5811,56.5283,56.5371,13700.0
2014-09-04 12:25:00,64.3,64.3,64.23,64.23,20600.0,56.5283,56.5283,56.4668,56.4668,20600.0
2014-09-04 12:30:00,64.23,64.24,64.22,64.23,7500.0,56.4668,56.4756,56.458,56.4668,7500.0
2014-09-04 12:35:00,64.22,64.25,64.22,64.24,18200.0,56.458,56.4843,56.458,56.4756,18200.0
2014-09-04 12:40:00,64.24,64.25,64.2,64.21,28400.0,56.4756,56.4843,56.4404,56.4492,28400.0
2014-09-04 12:45:00,64.22,64.23,64.2,64.2,7100.0,56.458,56.4668,56.4404,56.4404,7100.0
2014-09-04 12:50:00,64.21,64.22,64.2,64.21,17200.0,56.4492,56.458,56.4404,56.4492,17200.0
2014-09-04 12:55:00,64.2,64.22,64.2,64.2,11900.0,56.4404,56.458,56.4404,56.4404,11900.0
2014-09-04 13:00:00,64.2,64.24,64.2,64.23,15000.0,56.4404,56.4756,56.4404,56.4668,15000.0
2014-09-04 13:05:00,64.24,64.25,64.23,64.24,7800.0,56.4756,56.4843,56.4668,56.4756,7800.0
2014-09-04 13:10:00,64.25,64.27,64.22,64.26,21900.0,56.4843,56.5019,56.458,56.4931,21900.0
2014-09-04 13:15:00,64.27,64.27,64.24,64.24,11900.0,56.5019,56.5019,56.4756,56.4756,11900.0
2014-09-04 13:20:00,64.25,64.26,64.23,64.23,11900.0,56.4843,56.4931,56.4668,56.4668,11900.0
2014-09-04 13:25:00,64.23,64.25,64.23,64.23,4000.0,56.4668,56.4843,56.4668,56.4668,4000.0
2014-09-04 13:30:00,64.24,64.25,64.21,64.22,19300.0,56.4756,56.4843,56.4492,56.458,19300.0
2014-09-04 13:35:00,64.22,64.22,64.19,64.19,16400.0,56.458,56.458,56.4316,56.4316,16400.0
2014-09-04 13:40:00,64.2,64.2,64.18,64.19,13400.0,56.4404,56.4404,56.4228,56.4316,13400.0
2014-09-04 13:45:00,64.2,64.2,64.17,64.17,10000.0,56.4404,56.4404,56.414,56.414,10000.0
2014-09-04 13:50:00,64.17,64.18,64.16,64.17,11200.0,56.414,56.4228,56.4052,56.414,11200.0
2014-09-04 13:55:00,64.16,64.18,64.15,64.17,28100.0,56.4052,56.4228,56.3964,56.414,28100.0
2014-09-04 14:00:00,64.17,64.23,64.17,64.23,17100.0,56.414,56.4668,56.414,56.4668,17100.0
2014-09-04 14:05:00,64.23,64.3,64.22,64.29,34200.0,56.4668,56.5283,56.458,56.5195,34200.0
2014-09-04 14:10:00,64.29,64.3,64.29,64.29,7000.0,56.5195,56.5283,56.5195,56.5195,7000.0
2014-09-04 14:15:00,64.3,64.3,64.29,64.29,9300.0,56.5283,56.5283,56.5195,56.5195,9300.0
2014-09-04 14:20:00,64.3,64.42,64.29,64.41,60000.0,56.5283,56.6338,56.5195,56.625,60000.0
2014-09-04 14:25:00,64.4,64.42,64.32,64.38,61200.0,56.6162,56.6338,56.5459,56.5986,61200.0
2014-09-04 14:30:00,64.39,64.39,64.32,64.34,90600.0,56.6074,56.6074,56.5459,56.5635,90600.0
2014-09-04 14:35:00,64.32,64.41,64.31,64.35,211400.0,56.5459,56.625,56.5371,56.5723,211400.0
2014-09-04 14:40:00,64.34,64.39,64.3,64.32,69900.0,56.5635,56.6074,56.5283,56.5459,69900.0
2014-09-04 14:45:00,64.33,64.42,64.33,64.36,45700.0,56.5547,56.6338,56.5547,56.5811,45700.0
2014-09-04 14:50:00,64.36,64.39,64.33,64.38,78400.0,56.5811,56.6074,56.5547,56.5986,78400.0
2014-09-04 14:55:00,64.38,64.41,64.22,64.29,194300.0,56.5986,56.625,56.458,56.5195,194300.0
2014-09-04 15:00:00,64.3,64.34,64.24,64.32,129300.0,56.5283,56.5635,56.4756,56.5459,129300.0
2014-09-04 15:05:00,64.31,64.36,64.27,64.31,70700.0,56.5371,56.5811,56.5019,56.5371,70700.0
2014-09-04 15:10:00,64.3,64.31,64.23,64.24,65100.0,56.5283,56.5371,56.4668,56.4756,65100.0
2014-09-04 15:15:00,64.23,64.3,64.23,64.26,68400.0,56.4668,56.5283,56.4668,56.4931,68400.0
2014-09-04 15:20:00,64.25,64.3,64.24,64.26,43800.0,56.4843,56.5283,56.4756,56.4931,43800.0
2014-09-04 15:25:00,64.27,64.3,64.26,64.27,26100.0,56.5019,56.5283,56.4931,56.5019,26100.0
2014-09-04 15:30:00,64.28,64.32,64.26,64.29,52200.0,56.5107,56.5459,56.4931,56.5195,52200.0
2014-09-04 15:35:00,64.29,64.33,64.29,64.32,29500.0,56.5195,56.5547,56.5195,56.5459,29500.0
2014-09-04 15:40:00,64.31,64.32,64.27,64.29,40900.0,56.5371,56.5459,56.5019,56.5195,40900.0
2014-09-04 15:45:00,64.29,64.4,64.29,64.38,53400.0,56.5195,56.6162,56.5195,56.5986,53400.0
2014-09-04 15:50:00,64.37,64.42,64.36,64.42,81800.0,56.5898,56.6338,56.5811,56.6338,81800.0
2014-09-04 15:55:00,64.41,64.48,64.4,64.47,159100.0,56.625,56.6865,56.6162,56.6778,159100.0
2014-09-05 09:30:00,63.25,63.39,63.1,63.12,603600.0,55.6052,55.7283,55.4733,55.4909,603600.0
2014-09-05 09:35:00,63.12,63.28,62.88,62.96,579500.0,55.4909,55.6316,55.2799,55.3503,579500.0
2014-09-05 09:40:00,62.99,63.2,62.92,63.01,330100.0,55.3766,55.5613,55.3151,55.3942,330100.0
2014-09-05 09:45:00,63.02,63.3,63.0,63.17,361500.0,55.403,55.6492,55.3854,55.5349,361500.0
2014-09-05 09:50:00,63.17,63.2,63.0,63.04,266300.0,55.5349,55.5613,55.3854,55.4206,266300.0
2014-09-05 09:55:00,63.07,63.14,62.94,63.0,264900.0,55.447,55.5085,55.3327,55.3854,264900.0
2014-09-05 10:00:00,62.99,63.05,62.99,63.03,293400.0,55.3766,55.4294,55.3766,55.4118,293400.0
2014-09-05 10:05:00,63.03,63.22,63.01,63.22,260800.0,55.4118,55.5788,55.3942,55.5788,260800.0
2014-09-05 10:10:00,63.22,63.39,63.08,63.16,335000.0,55.5788,55.7283,55.4558,55.5261,335000.0
2014-09-05 10:15:00,63.15,63.27,63.1,63.19,313800.0,55.5173,55.6228,55.4733,55.5525,313800.0
2014-09-05 10:20:00,63.18,63.25,63.12,63.17,220100.0,55.5437,55.6052,55.4909,55.5349,220100.0
2014-09-05 10:25:00,63.17,63.19,63.05,63.1,301400.0,55.5349,55.5525,55.4294,55.4733,301400.0
2014-09-05 10:30:00,63.09,63.14,63.06,63.1,219700.0,55.4646,55.5085,55.4382,55.4733,219700.0
2014-09-05 10:35:00,63.1,63.12,63.0,63.05,239200.0,55.4733,55.4909,55.3854,55.4294,239200.0
2014-09-05 10:40:00,63.05,63.05,62.99,63.01,226200.0,55.4294,55.4294,55.3766,55.3942,226200.0
2014-09-05 10:45:00,63.02,63.1,62.97,62.98,108000.0,55.403,55.4733,55.3591,55.3678,108000.0
2014-09-05 10:50:00,62.97,63.01,62.95,63.0,97100.0,55.3591,55.3942,55.3415,55.3854,97100.0
2014-09-05 10:55:00,63.01,63.01,62.98,62.98,71200.0,55.3942,55.3942,55.3678,55.3678,71200.0
2014-09-05 11:00:00,62.99,63.01,62.98,63.01,53900.0,55.3766,55.3942,55.3678,55.3942,53900.0
2014-09-05 11:05:00,63.0,63.01,62.98,62.99,58900.0,55.3854,55.3942,55.3678,55.3766,58900.0
2014-09-05 11:10:00,62.99,63.0,62.98,62.98,20200.0,55.3766,55.3854,55.3678,55.3678,20200.0
2014-09-05 11:15:00,62.99,63.0,62.87,62.88,98600.0,55.3766,55.3854,55.2711,55.2799,98600.0
2014-09-05 11:20:00,62.88,62.89,62.85,62.87,37500.0,55.2799,55.2887,55.2536,55.2711,37500.0
2014-09-05 11:25:00,62.88,62.9,62.82,62.84,40900.0,55.2799,55.2975,55.2272,55.2448,40900.0
2014-09-05 11:30:00,62.83,62.9,62.76,62.76,52000.0,55.236,55.2975,55.1744,55.1744,52000.0
2014-09-05 11:35:00,62.76,62.77,62.66,62.67,84500.0,55.1744,55.1832,55.0865,55.0953,84500.0
2014-09-05 11:40:00,62.66,62.79,62.47,62.76,128800.0,55.0865,55.2008,54.9195,55.1744,128800.0
2014-09-05 11:45:00,62.76,62.78,62.72,62.75,50700.0,55.1744,55.192,55.1393,55.1656,50700.0
2014-09-05 11:50:00,62.76,62.76,62.63,62.63,37400.0,55.1744,55.1744,55.0601,55.0601,37400.0
2014-09-05 11:55:00,62.64,62.74,62.62,62.68,2027000.0,55.0689,55.1569,55.0514,55.1041,2027000.0
2014-09-05 12:00:00,62.68,62.79,62.64,62.64,72100.0,55.1041,55.2008,55.0689,55.0689,72100.0
2014-09-05 12:05:00,62.64,62.64,62.55,62.58,61300.0,55.0689,55.0689,54.9898,55.0162,61300.0
2014-09-05 12:10:00,62.58,62.59,62.51,62.51,74300.0,55.0162,55.025,54.9547,54.9547,74300.0
2014-09-05 12:15:00,62.52,62.52,62.39,62.43,129100.0,54.9634,54.9634,54.8492,54.8843,129100.0
2014-09-05 12:20:00,62.43,62.48,62.33,62.39,143500.0,54.8843,54.9283,54.7964,54.8492,143500.0
2014-09-05 12:25:00,62.4,62.41,62.33,62.33,62800.0,54.8579,54.8667,54.7964,54.7964,62800.0
2014-09-05 12:30:00,62.33,62.43,62.31,62.39,73800.0,54.7964,54.8843,54.7788,54.8492,73800.0
2014-09-05 12:35:00,62.39,62.46,62.38,62.45,82700.0,54.8492,54.9107,54.8404,54.9019,82700.0
2014-09-05 12:40:00,62.45,62.48,62.4,62.46,100100.0,54.9019,54.9283,54.8579,54.9107,100100.0
2014-09-05 12:45:00,62.46,62.64,62.45,62.61,55400.0,54.9107,55.0689,54.9019,55.0426,55400.0
2014-09-05 12:50:00,62.61,62.63,62.54,62.59,26200.0,55.0426,55.0601,54.981,55.025,26200.0
2014-09-05 12:55:00,62.6,62.62,62.55,62.55,26400.0,55.0338,55.0514,54.9898,54.9898,26400.0
2014-09-05 13:00:00,62.55,62.83,62.55,62.76,130200.0,54.9898,55.236,54.9898,55.1744,130200.0
2014-09-05 13:05:00,62.76,62.93,62.75,62.93,112500.0,55.1744,55.3239,55.1656,55.3239,112500.0
2014-09-05 13:10:00,62.93,63.15,62.89,63.09,265600.0,55.3239,55.5173,55.2887,55.4646,265600.0
2014-09-05 13:15:00,63.09,63.15,63.0,63.0,220900.0,55.4646,55.5173,55.3854,55.3854,220900.0
2014-09-05 13:20:00,63.01,63.01,62.79,62.79,54000.0,55.3942,55.3942,55.2008,55.2008,54000.0
2014-09-05 13:25:00,62.79,62.8,62.69,62.69,46800.0,55.2008,55.2096,55.1129,55.1129,46800.0
2014-09-05 13:30:00,62.71,62.81,62.71,62.76,29400.0,55.1305,55.2184,55.1305,55.1744,29400.0
2014-09-05 13:35:00,62.77,62.82,62.76,62.82,32000.0,55.1832,55.2272,55.1744,55.2272,32000.0
2014-09-05 13:40:00,62.82,62.85,62.8,62.84,28600.0,55.2272,55.2536,55.2096,55.2448,28600.0
2014-09-05 13:45:00,62.83,62.84,62.76,62.84,31400.0,55.236,55.2448,55.1744,55.2448,31400.0
2014-09-05 13:50:00,62.84,62.84,62.72,62.72,52300.0,55.2448,55.2448,55.1393,55.1393,52300.0
2014-09-05 13:55:00,62.73,62.92,62.73,62.92,20800.0,55.1481,55.3151,55.1481,55.3151,20800.0
2014-09-05 14:00:00,62.91,62.93,62.87,62.92,19900.0,55.3063,55.3239,55.2711,55.3151,19900.0
2014-09-05 14:05:00,62.93,62.99,62.93,62.99,9400.0,55.3239,55.3766,55.3239,55.3766,9400.0
2014-09-05 14:10:00,62.99,63.02,62.95,63.02,14500.0,55.3766,55.403,55.3415,55.403,14500.0
2014-09-05 14:15:00,63.01,63.01,62.97,62.99,25400.0,55.3942,55.3942,55.3591,55.3766,25400.0
2014-09-05 14:20:00,63.0,63.1,62.97,63.1,76000.0,55.3854,55.4733,55.3591,55.4733,76000.0
2014-09-05 14:25:00,63.1,63.13,63.04,63.05,78600.0,55.4733,55.4997,55.4206,55.4294,78600.0
2014-09-05 14:30:00,63.05,63.06,62.95,62.98,43500.0,55.4294,55.4382,55.3415,55.3678,43500.0
2014-09-05 14:35:00,62.99,63.01,62.97,63.0,33700.0,55.3766,55.3942,55.3591,55.3854,33700.0
2014-09-05 14:40:00,62.99,62.99,62.86,62.9,28700.0,55.3766,55.3766,55.2624,55.2975,28700.0
2014-09-05 14:45:00,62.9,63.0,62.88,62.89,58300.0,55.2975,55.3854,55.2799,55.2887,58300.0
2014-09-05 14:50:00,62.9,62.91,62.84,62.87,28800.0,55.2975,55.3063,55.2448,55.2711,28800.0
2014-09-05 14:55:00,62.89,62.9,62.84,62.87,36200.0,55.2887,55.2975,55.2448,55.2711,36200.0
2014-09-05 15:00:00,62.85,62.87,62.81,62.81,46800.0,55.2536,55.2711,55.2184,55.2184,46800.0
2014-09-05 15:05:00,62.81,62.88,62.81,62.88,59300.0,55.2184,55.2799,55.2184,55.2799,59300.0
2014-09-05 15:10:00,62.89,62.91,62.82,62.82,70000.0,55.2887,55.3063,55.2272,55.2272,70000.0
2014-09-05 15:15:00,62.83,62.84,62.74,62.75,45800.0,55.236,55.2448,55.1569,55.1656,45800.0
2014-09-05 15:20:00,62.74,62.76,62.66,62.66,49900.0,55.1569,55.1744,55.0865,55.0865,49900.0
2014-09-05 15:25:00,62.67,62.67,62.37,62.37,168500.0,55.0953,55.0953,54.8316,54.8316,168500.0
2014-09-05 15:30:00,62.4,62.55,62.39,62.54,113800.0,54.8579,54.9898,54.8492,54.981,113800.0
2014-09-05 15:35:00,62.53,62.68,62.5,62.68,158300.0,54.9722,55.1041,54.9459,55.1041,158300.0
2014-09-05 15:40:00,62.68,62.81,62.61,62.81,215500.0,55.1041,55.2184,55.0426,55.2184,215500.0
2014-09-05 15:45:00,62.8,62.88,62.75,62.85,150700.0,55.2096,55.2799,55.1656,55.2536,150700.0
2014-09-05 15:50:00,62.85,63.01,62.82,62.82,231700.0,55.2536,55.3942,55.2272,55.2272,231700.0
2014-09-05 15:55:00,62.82,62.96,62.79,62.94,392600.0,55.2272,55.3503,55.2008,55.3327,392600.0
2014-09-08 09:30:00,63.04,64.74,63.04,63.3,287800.0,55.4206,56.9151,55.4206,55.6492,287800.0
2014-09-08 09:35:00,63.29,63.41,63.15,63.29,45800.0,55.6404,55.7459,55.5173,55.6404,45800.0
2014-09-08 09:40:00,63.26,63.3,63.15,63.2,35900.0,55.614,55.6492,55.5173,55.5613,35900.0
2014-09-08 09:45:00,63.22,63.23,62.88,62.89,113300.0,55.5788,55.5876,55.2799,55.2887,113300.0
2014-09-08 09:50:00,62.87,63.17,62.8,63.15,51400.0,55.2711,55.5349,55.2096,55.5173,51400.0
2014-09-08 09:55:00,63.15,63.16,62.8,62.8,58100.0,55.5173,55.5261,55.2096,55.2096,58100.0
2014-09-08 10:00:00,62.81,63.0,62.78,62.9,81900.0,55.2184,55.3854,55.192,55.2975,81900.0
2014-09-08 10:05:00,62.89,62.97,62.79,62.81,22200.0,55.2887,55.3591,55.2008,55.2184,22200.0
2014-09-08 10:10:00,62.81,62.95,62.81,62.86,19400.0,55.2184,55.3415,55.2184,55.2624,19400.0
2014-09-08 10:15:00,62.86,62.94,62.62,62.78,50600.0,55.2624,55.3327,55.0514,55.192,50600.0
2014-09-08 10:20:00,62.79,62.87,62.72,62.77,35100.0,55.2008,55.2711,55.1393,55.1832,35100.0
2014-09-08 10:25:00,62.8,62.8,62.6,62.65,140900.0,55.2096,55.2096,55.0338,55.0777,140900.0
2014-09-08 10:30:00,62.68,62.72,62.66,62.68,17300.0,55.1041,55.1393,55.0865,55.1041,17300.0
2014-09-08 10:35:00,62.7,62.76,62.7,62.73,14500.0,55.1217,55.1744,55.1217,55.1481,14500.0
2014-09-08 10:40:00,62.73,62.81,62.67,62.74,100400.0,55.1481,55.2184,55.0953,55.1569,100400.0
2014-09-08 10:45:00,62.74,62.77,62.72,62.74,13700.0,55.1569,55.1832,55.1393,55.1569,13700.0
2014-09-08 10:50:00,62.74,62.76,62.65,62.69,23100.0,55.1569,55.1744,55.0777,55.1129,23100.0
2014-09-08 10:55:00,62.7,62.77,62.67,62.76,36600.0,55.1217,55.1832,55.0953,55.1744,36600.0
2014-09-08 11:00:00,62.76,62.84,62.76,62.82,33500.0,55.1744,55.2448,55.1744,55.2272,33500.0
2014-09-08 11:05:00,62.81,62.95,62.81,62.9,18800.0,55.2184,55.3415,55.2184,55.2975,18800.0
2014-09-08 11:10:00,62.9,62.95,62.84,62.91,9900.0,55.2975,55.3415,55.2448,55.3063,9900.0
2014-09-08 11:15:00,62.92,62.98,62.89,62.96,12600.0,55.3151,55.3678,55.2887,55.3503,12600.0
2014-09-08 11:20:00,62.95,63.04,62.95,62.98,52900.0,55.3415,55.4206,55.3415,55.3678,52900.0
2014-09-08 11:25:00,62.98,63.0,62.92,62.99,20700.0,55.3678,55.3854,55.3151,55.3766,20700.0
2014-09-08 11:30:00,63.0,63.01,62.96,62.98,12300.0,55.3854,55.3942,55.3503,55.3678,12300.0
2014-09-08 11:35:00,62.99,63.0,62.93,62.93,25800.0,55.3766,55.3854,55.3239,55.3239,25800.0
2014-09-08 11:40:00,62.92,62.97,62.92,62.95,10800.0,55.3151,55.3591,55.3151,55.3415,10800.0
2014-09-08 11:45:00,62.96,63.0,62.96,62.99,12400.0,55.3503,55.3854,55.3503,55.3766,12400.0
2014-09-08 11:50:00,62.98,63.0,62.94,62.96,15300.0,55.3678,55.3854,55.3327,55.3503,15300.0
2014-09-08 11:55:00,62.97,63.0,62.96,62.99,17100.0,55.3591,55.3854,55.3503,55.3766,17100.0
2014-09-08 12:00:00,62.99,63.0,62.92,62.99,65100.0,55.3766,55.3854,55.3151,55.3766,65100.0
2014-09-08 12:05:00,62.98,62.98,62.92,62.93,40700.0,55.3678,55.3678,55.3151,55.3239,40700.0
2014-09-08 12:10:00,62.93,63.0,62.93,62.97,100600.0,55.3239,55.3854,55.3239,55.3591,100600.0
2014-09-08 12:15:00,62.97,62.99,62.94,62.97,63700.0,55.3591,55.3766,55.3327,55.3591,63700.0
2014-09-08 12:20:00,62.97,63.0,62.95,62.99,73900.0,55.3591,55.3854,55.3415,55.3766,73900.0
2014-09-08 12:25:00,63.0,63.08,62.99,63.02,35700.0,55.3854,55.4558,55.3766,55.403,35700.0
2014-09-08 12:30:00,63.02,63.08,63.02,63.05,23500.0,55.403,55.4558,55.403,55.4294,23500.0
2014-09-08 12:35:00,63.06,63.06,63.01,63.05,21300.0,55.4382,55.4382,55.3942,55.4294,21300.0
2014-09-08 12:40:00,63.06,63.06,62.98,63.01,14100.0,55.4382,55.4382,55.3678,55.3942,14100.0
2014-09-08 12:45:00,63.01,63.03,62.98,63.0,19600.0,55.3942,55.4118,55.3678,55.3854,19600.0
2014-09-08 12:50:00,63.0,63.0,62.98,62.98,11300.0,55.3854,55.3854,55.3678,55.3678,11300.0
2014-09-08 12:55:00,62.99,63.04,62.98,63.0,28800.0,55.3766,55.4206,55.3678,55.3854,28800.0
2014-09-08 13:00:00,63.0,63.02,62.98,63.02,16800.0,55.3854,55.403,55.3678,55.403,16800.0
2014-09-08 13:05:00,63.02,63.03,62.98,63.0,51500.0,55.403,55.4118,55.3678,55.3854,51500.0
2014-09-08 13:10:00,63.0,63.05,62.97,63.02,94400.0,55.3854,55.4294,55.3591,55.403,94400.0
2014-09-08 13:15:00,63.01,63.04,62.95,62.95,66500.0,55.3942,55.4206,55.3415,55.3415,66500.0
2014-09-08 13:20:00,62.94,63.07,62.94,63.04,97800.0,55.3327,55.447,55.3327,55.4206,97800.0
2014-09-08 13:25:00,63.05,63.1,63.03,63.06,23200.0,55.4294,55.4733,55.4118,55.4382,23200.0
2014-09-08 13:30:00,63.06,63.08,63.03,63.08,17000.0,55.4382,55.4558,55.4118,55.4558,17000.0
2014-09-08 13:35:00,63.07,63.08,63.05,63.06,11900.0,55.447,55.4558,55.4294,55.4382,11900.0
2014-09-08 13:40:00,63.05,63.06,62.97,63.05,167900.0,55.4294,55.4382,55.3591,55.4294,167900.0
2014-09-08 13:45:00,63.05,63.06,63.03,63.03,27200.0,55.4294,55.4382,55.4118,55.4118,27200.0
2014-09-08 13:50:00,63.02,63.03,62.98,62.99,76700.0,55.403,55.4118,55.3678,55.3766,76700.0
2014-09-08 13:55:00,62.99,63.05,62.96,63.02,62200.0,55.3766,55.4294,55.3503,55.403,62200.0
2014-09-08 14:00:00,63.01,63.15,63.01,63.14,138100.0,55.3942,55.5173,55.3942,55.5085,138100.0
2014-09-08 14:05:00,63.13,63.15,63.08,63.11,24500.0,55.4997,55.5173,55.4558,55.4821,24500.0
2014-09-08 14:10:00,63.11,63.13,63.1,63.13,20500.0,55.4821,55.4997,55.4733,55.4997,20500.0
2014-09-08 14:15:00,63.13,63.2,63.13,63.15,37800.0,55.4997,55.5613,55.4997,55.5173,37800.0
2014-09-08 14:20:00,63.14,63.15,63.1,63.1,21200.0,55.5085,55.5173,55.4733,55.4733,21200.0
2014-09-08 14:25:00,63.1,63.14,63.08,63.11,80700.0,55.4733,55.5085,55.4558,55.4821,80700.0
2014-09-08 14:30:00,63.11,63.14,63.1,63.13,31700.0,55.4821,55.5085,55.4733,55.4997,31700.0
2014-09-08 14:35:00,63.12,63.13,63.12,63.12,9900.0,55.4909,55.4997,55.4909,55.4909,9900.0
2014-09-08 14:40:00,63.12,63.12,63.08,63.08,24100.0,55.4909,55.4909,55.4558,55.4558,24100.0
2014-09-08 14:45:00,63.09,63.1,63.05,63.1,54600.0,55.4646,55.4733,55.4294,55.4733,54600.0
2014-09-08 14:50:00,63.1,63.16,63.07,63.09,150200.0,55.4733,55.5261,55.447,55.4646,150200.0
2014-09-08 14:55:00,63.09,63.11,63.07,63.11,12500.0,55.4646,55.4821,55.447,55.4821,12500.0
2014-09-08 15:00:00,63.12,63.18,63.12,63.17,31400.0,55.4909,55.5437,55.4909,55.5349,31400.0
2014-09-08 15:05:00,63.17,63.17,63.12,63.15,39000.0,55.5349,55.5349,55.4909,55.5173,39000.0
2014-09-08 15:10:00,63.14,63.23,63.14,63.2,59700.0,55.5085,55.5876,55.5085,55.5613,59700.0
2014-09-08 15:15:00,63.21,63.24,63.2,63.22,10900.0,55.57,55.5964,55.5613,55.5788,10900.0
2014-09-08 15:20:00,63.22,63.26,63.22,63.24,32800.0,55.5788,55.614,55.5788,55.5964,32800.0
2014-09-08 15:25:00,63.24,63.29,63.24,63.28,37400.0,55.5964,55.6404,55.5964,55.6316,37400.0
2014-09-08 15:30:00,63.28,63.29,63.26,63.26,47500.0,55.6316,55.6404,55.614,55.614,47500.0
2014-09-08 15:35:00,63.27,63.38,63.27,63.37,109200.0,55.6228,55.7195,55.6228,55.7107,109200.0
2014-09-08 15:40:00,63.36,63.43,63.36,63.43,85200.0,55.7019,55.7635,55.7019,55.7635,85200.0
2014-09-08 15:45:00,63.41,63.42,63.35,63.37,90600.0,55.7459,55.7547,55.6931,55.7107,90600.0
2014-09-08 15:50:00,63.38,63.4,63.35,63.39,127400.0,55.7195,55.7371,55.6931,55.7283,127400.0
2014-09-08 15:55:00,63.39,63.44,63.37,63.38,307400.0,55.7283,55.7722,55.7107,55.7195,307400.0
2014-09-09 09:30:00,63.26,63.26,62.97,63.15,43900.0,55.614,55.614,55.3591,55.5173,43900.0
2014-09-09 09:35:00,63.18,63.38,63.09,63.37,48700.0,55.5437,55.7195,55.4646,55.7107,48700.0
2014-09-09 09:40:00,63.35,63.43,63.24,63.26,65300.0,55.6931,55.7635,55.5964,55.614,65300.0
2014-09-09 09:45:00,63.26,63.35,63.23,63.26,14400.0,55.614,55.6931,55.5876,55.614,14400.0
2014-09-09 09:50:00,63.27,63.28,63.01,63.03,12600.0,55.6228,55.6316,55.3942,55.4118,12600.0
2014-09-09 09:55:00,63.06,63.16,63.05,63.15,17200.0,55.4382,55.5261,55.4294,55.5173,17200.0
2014-09-09 10:00:00,63.14,63.2,63.13,63.16,67800.0,55.5085,55.5613,55.4997,55.5261,67800.0
2014-09-09 10:05:00,63.15,63.28,63.15,63.17,45700.0,55.5173,55.6316,55.5173,55.5349,45700.0
2014-09-09 10:10:00,63.16,63.27,63.16,63.21,54300.0,55.5261,55.6228,55.5261,55.57,54300.0
2014-09-09 10:15:00,63.18,63.41,63.17,63.34,107900.0,55.5437,55.7459,55.5349,55.6843,107900.0
2014-09-09 10:20:00,63.31,64.07,63.28,63.63,803500.0,55.658,56.3261,55.6316,55.9393,803500.0
2014-09-09 10:25:00,63.62,63.96,63.55,63.9,244900.0,55.9305,56.2294,55.869,56.1766,244900.0
2014-09-09 10:30:00,63.92,64.01,63.67,63.71,292300.0,56.1942,56.2734,55.9744,56.0096,292300.0
2014-09-09 10:35:00,63.71,63.79,63.61,63.67,131200.0,56.0096,56.0799,55.9217,55.9744,131200.0
2014-09-09 10:40:00,63.67,63.76,63.62,63.73,75400.0,55.9744,56.0536,55.9305,56.0272,75400.0
2014-09-09 10:45:00,63.73,63.84,63.65,63.7,60300.0,56.0272,56.1239,55.9569,56.0008,60300.0
2014-09-09 10:50:00,63.67,63.76,63.66,63.73,48100.0,55.9744,56.0536,55.9657,56.0272,48100.0
2014-09-09 10:55:00,63.73,63.96,63.73,63.9,142200.0,56.0272,56.2294,56.0272,56.1766,142200.0
2014-09-09 11:00:00,63.92,64.04,63.76,63.81,83300.0,56.1942,56.2997,56.0536,56.0975,83300.0
2014-09-09 11:05:00,63.8,63.81,63.67,63.72,98700.0,56.0887,56.0975,55.9744,56.0184,98700.0
2014-09-09 11:10:00,63.72,63.82,63.71,63.79,37200.0,56.0184,56.1063,56.0096,56.0799,37200.0
2014-09-09 11:15:00,63.76,63.92,63.74,63.85,117800.0,56.0536,56.1942,56.036,56.1327,117800.0
2014-09-09 11:20:00,63.85,63.94,63.81,63.92,39500.0,56.1327,56.2118,56.0975,56.1942,39500.0
2014-09-09 11:25:00,63.92,63.97,63.87,63.87,73100.0,56.1942,56.2382,56.1503,56.1503,73100.0
2014-09-09 11:30:00,63.87,63.94,63.87,63.91,120400.0,56.1503,56.2118,56.1503,56.1854,120400.0
2014-09-09 11:35:00,63.91,63.95,63.88,63.9,33200.0,56.1854,56.2206,56.1591,56.1766,33200.0
2014-09-09 11:40:00,63.9,63.94,63.88,63.89,33900.0,56.1766,56.2118,56.1591,56.1679,33900.0
2014-09-09 11:45:00,63.89,63.95,63.88,63.91,55300.0,56.1679,56.2206,56.1591,56.1854,55300.0
2014-09-09 11:50:00,63.9,63.9,63.76,63.8,22500.0,56.1766,56.1766,56.0536,56.0887,22500.0
2014-09-09 11:55:00,63.79,63.94,63.79,63.82,64400.0,56.0799,56.2118,56.0799,56.1063,64400.0
2014-09-09 12:00:00,63.82,63.96,63.8,63.94,81300.0,56.1063,56.2294,56.0887,56.2118,81300.0
2014-09-09 12:05:00,63.94,63.94,63.85,63.89,20500.0,56.2118,56.2118,56.1327,56.1679,20500.0
2014-09-09 12:10:00,63.88,63.89,63.82,63.85,24400.0,56.1591,56.1679,56.1063,56.1327,24400.0
2014-09-09 12:15:00,63.84,63.87,63.81,63.86,45400.0,56.1239,56.1503,56.0975,56.1415,45400.0
2014-09-09 12:20:00,63.87,63.97,63.87,63.94,81300.0,56.1503,56.2382,56.1503,56.2118,81300.0
2014-09-09 12:25:00,63.94,63.96,63.93,63.95,32400.0,56.2118,56.2294,56.203,56.2206,32400.0
2014-09-09 12:30:00,63.95,63.95,63.82,63.86,52500.0,56.2206,56.2206,56.1063,56.1415,52500.0
2014-09-09 12:35:00,63.86,63.86,63.83,63.84,2300.0,56.1415,56.1415,56.1151,56.1239,2300.0
2014-09-09 12:40:00,63.84,63.85,63.8,63.8,31400.0,56.1239,56.1327,56.0887,56.0887,31400.0
2014-09-09 12:45:00,63.8,63.95,63.78,63.94,184500.0,56.0887,56.2206,56.0712,56.2118,184500.0
2014-09-09 12:50:00,63.91,63.94,63.83,63.9,36600.0,56.1854,56.2118,56.1151,56.1766,36600.0
2014-09-09 12:55:00,63.87,63.88,63.82,63.84,8200.0,56.1503,56.1591,56.1063,56.1239,8200.0
2014-09-09 13:00:00,63.85,63.89,63.82,63.86,17000.0,56.1327,56.1679,56.1063,56.1415,17000.0
2014-09-09 13:05:00,63.87,63.91,63.86,63.91,32900.0,56.1503,56.1854,56.1415,56.1854,32900.0
2014-09-09 13:10:00,63.91,63.93,63.88,63.89,20600.0,56.1854,56.203,56.1591,56.1679,20600.0
2014-09-09 13:15:00,63.89,63.89,63.83,63.85,11500.0,56.1679,56.1679,56.1151,56.1327,11500.0
2014-09-09 13:20:00,63.85,63.88,63.84,63.85,16100.0,56.1327,56.1591,56.1239,56.1327,16100.0
2014-09-09 13:25:00,63.85,63.87,63.81,63.86,23000.0,56.1327,56.1503,56.0975,56.1415,23000.0
2014-09-09 13:30:00,63.86,63.92,63.85,63.86,38800.0,56.1415,56.1942,56.1327,56.1415,38800.0
2014-09-09 13:35:00,63.87,63.94,63.87,63.92,83700.0,56.1503,56.2118,56.1503,56.1942,83700.0
2014-09-09 13:40:00,63.93,63.94,63.89,63.93,14600.0,56.203,56.2118,56.1679,56.203,14600.0
2014-09-09 13:45:00,63.92,63.95,63.92,63.93,24700.0,56.1942,56.2206,56.1942,56.203,24700.0
2014-09-09 13:50:00,63.92,63.93,63.85,63.88,124700.0,56.1942,56.203,56.1327,56.1591,124700.0
2014-09-09 13:55:00,63.86,63.91,63.86,63.88,16900.0,56.1415,56.1854,56.1415,56.1591,16900.0
2014-09-09 14:00:00,63.88,63.89,63.86,63.87,31000.0,56.1591,56.1679,56.1415,56.1503,31000.0
2014-09-09 14:05:00,63.87,63.94,63.83,63.93,118200.0,56.1503,56.2118,56.1151,56.203,118200.0
2014-09-09 14:10:00,63.93,63.96,63.86,63.88,49700.0,56.203,56.2294,56.1415,56.1591,49700.0
2014-09-09 14:15:00,63.88,63.88,63.8,63.8,16200.0,56.1591,56.1591,56.0887,56.0887,16200.0
2014-09-09 14:20:00,63.78,63.84,63.73,63.74,23200.0,56.0712,56.1239,56.0272,56.036,23200.0
2014-09-09 14:25:00,63.73,63.73,63.69,63.7,11200.0,56.0272,56.0272,55.992,56.0008,11200.0
2014-09-09 14:30:00,63.7,63.73,63.65,63.73,31200.0,56.0008,56.0272,55.9569,56.0272,31200.0
2014-09-09 14:35:00,63.73,63.75,63.65,63.7,51400.0,56.0272,56.0448,55.9569,56.0008,51400.0
2014-09-09 14:40:00,63.69,63.69,63.62,63.62,14400.0,55.992,55.992,55.9305,55.9305,14400.0
2014-09-09 14:45:00,63.61,63.64,63.54,63.56,20000.0,55.9217,55.9481,55.8602,55.8777,20000.0
2014-09-09 14:50:00,63.56,63.61,63.55,63.59,16400.0,55.8777,55.9217,55.869,55.9041,16400.0
2014-09-09 14:55:00,63.59,63.61,63.55,63.59,33200.0,55.9041,55.9217,55.869,55.9041,33200.0
2014-09-09 15:00:00,63.59,63.61,63.55,63.55,21000.0,55.9041,55.9217,55.869,55.869,21000.0
2014-09-09 15:05:00,63.55,63.58,63.53,63.54,33500.0,55.869,55.8953,55.8514,55.8602,33500.0
2014-09-09 15:10:00,63.53,63.54,63.49,63.51,27000.0,55.8514,55.8602,55.8162,55.8338,27000.0
2014-09-09 15:15:00,63.5,63.52,63.5,63.51,24200.0,55.825,55.8426,55.825,55.8338,24200.0
2014-09-09 15:20:00,63.51,63.52,63.45,63.46,76900.0,55.8338,55.8426,55.781,55.7898,76900.0
2014-09-09 15:25:00,63.46,63.5,63.45,63.5,17200.0,55.7898,55.825,55.781,55.825,17200.0
2014-09-09 15:30:00,63.5,63.51,63.43,63.45,42800.0,55.825,55.8338,55.7635,55.781,42800.0
2014-09-09 15:35:00,63.45,63.47,63.41,63.42,37700.0,55.781,55.7986,55.7459,55.7547,37700.0
2014-09-09 15:40:00,63.43,63.43,63.37,63.42,57300.0,55.7635,55.7635,55.7107,55.7547,57300.0
2014-09-09 15:45:00,63.41,63.45,63.38,63.44,75900.0,55.7459,55.781,55.7195,55.7722,75900.0
2014-09-09 15:50:00,63.43,63.44,63.37,63.41,73100.0,55.7635,55.7722,55.7107,55.7459,73100.0
2014-09-09 15:55:00,63.4,63.44,63.4,63.4,117300.0,55.7371,55.7722,55.7371,55.7371,117300.0
2014-09-10 09:30:00,63.58,63.67,63.43,63.52,32500.0,55.8953,55.9744,55.7635,55.8426,32500.0
2014-09-10 09:35:00,63.56,63.58,63.27,63.29,24800.0,55.8777,55.8953,55.6228,55.6404,24800.0
2014-09-10 09:40:00,63.29,63.39,63.28,63.31,29300.0,55.6404,55.7283,55.6316,55.658,29300.0
2014-09-10 09:45:00,63.3,63.47,63.28,63.42,16500.0,55.6492,55.7986,55.6316,55.7547,16500.0
2014-09-10 09:50:00,63.42,63.43,63.28,63.32,8400.0,55.7547,55.7635,55.6316,55.6668,8400.0
2014-09-10 09:55:00,63.33,63.4,63.3,63.32,26000.0,55.6755,55.7371,55.6492,55.6668,26000.0
2014-09-10 10:00:00,63.31,63.36,63.27,63.28,15800.0,55.658,55.7019,55.6228,55.6316,15800.0
2014-09-10 10:05:00,63.29,63.41,63.26,63.4,12300.0,55.6404,55.7459,55.614,55.7371,12300.0
2014-09-10 10:10:00,63.38,63.38,63.29,63.31,29000.0,55.7195,55.7195,55.6404,55.658,29000.0
2014-09-10 10:15:00,63.29,63.32,63.27,63.28,6800.0,55.6404,55.6668,55.6228,55.6316,6800.0
2014-09-10 10:20:00,63.3,63.38,63.3,63.37,10200.0,55.6492,55.7195,55.6492,55.7107,10200.0
2014-09-10 10:25:00,63.38,63.48,63.37,63.46,5700.0,55.7195,55.8074,55.7107,55.7898,5700.0
2014-09-10 10:30:00,63.47,63.48,63.37,63.42,13500.0,55.7986,55.8074,55.7107,55.7547,13500.0
2014-09-10 10:35:00,63.42,63.42,63.36,63.39,18100.0,55.7547,55.7547,55.7019,55.7283,18100.0
2014-09-10 10:40:00,63.38,63.46,63.38,63.42,42700.0,55.7195,55.7898,55.7195,55.7547,42700.0
2014-09-10 10:45:00,63.43,63.51,63.4,63.43,57900.0,55.7635,55.8338,55.7371,55.7635,57900.0
2014-09-10 10:50:00,63.45,63.55,63.44,63.52,58800.0,55.781,55.869,55.7722,55.8426,58800.0
2014-09-10 10:55:00,63.55,63.55,63.47,63.5,29900.0,55.869,55.869,55.7986,55.825,29900.0
2014-09-10 11:00:00,63.51,63.59,63.51,63.52,66000.0,55.8338,55.9041,55.8338,55.8426,66000.0
2014-09-10 11:05:00,63.52,63.56,63.51,63.56,23800.0,55.8426,55.8777,55.8338,55.8777,23800.0
2014-09-10 11:10:00,63.55,63.68,63.54,63.63,42400.0,55.869,55.9832,55.8602,55.9393,42400.0
2014-09-10 11:15:00,63.64,63.66,63.61,63.66,16800.0,55.9481,55.9657,55.9217,55.9657,16800.0
2014-09-10 11:20:00,63.66,63.76,63.63,63.72,31800.0,55.9657,56.0536,55.9393,56.0184,31800.0
2014-09-10 11:25:00,63.73,63.75,63.67,63.75,55500.0,56.0272,56.0448,55.9744,56.0448,55500.0
2014-09-10 11:30:00,63.75,63.8,63.7,63.71,53400.0,56.0448,56.0887,56.0008,56.0096,53400.0
2014-09-10 11:35:00,63.71,63.85,63.71,63.75,57700.0,56.0096,56.1327,56.0096,56.0448,57700.0
2014-09-10 11:40:00,63.76,63.76,63.73,63.75,19900.0,56.0536,56.0536,56.0272,56.0448,19900.0
2014-09-10 11:45:00,63.75,63.82,63.74,63.78,76100.0,56.0448,56.1063,56.036,56.0712,76100.0
2014-09-10 11:50:00,63.77,63.78,63.74,63.75,8300.0,56.0624,56.0712,56.036,56.0448,8300.0
2014-09-10 11:55:00,63.74,63.77,63.74,63.77,13000.0,56.036,56.0624,56.036,56.0624,13000.0
2014-09-10 12:00:00,63.75,63.77,63.72,63.73,20000.0,56.0448,56.0624,56.0184,56.0272,20000.0
2014-09-10 12:05:00,63.73,63.77,63.71,63.76,13500.0,56.0272,56.0624,56.0096,56.0536,13500.0
2014-09-10 12:10:00,63.75,63.77,63.73,63.77,11700.0,56.0448,56.0624,56.0272,56.0624,11700.0
2014-09-10 12:15:00,63.77,63.81,63.77,63.79,88400.0,56.0624,56.0975,56.0624,56.0799,88400.0
2014-09-10 12:20:00,63.8,63.91,63.79,63.89,34200.0,56.0887,56.1854,56.0799,56.1679,34200.0
2014-09-10 12:25:00,63.9,63.91,63.77,63.8,19800.0,56.1766,56.1854,56.0624,56.0887,19800.0
2014-09-10 12:30:00,63.79,63.84,63.77,63.77,12700.0,56.0799,56.1239,56.0624,56.0624,12700.0
2014-09-10 12:35:00,63.78,63.78,63.75,63.78,23000.0,56.0712,56.0712,56.0448,56.0712,23000.0
2014-09-10 12:40:00,63.77,63.77,63.73,63.74,170000.0,56.0624,56.0624,56.0272,56.036,170000.0
2014-09-10 12:45:00,63.74,63.75,63.72,63.73,12900.0,56.036,56.0448,56.0184,56.0272,12900.0
2014-09-10 12:50:00,63.73,63.84,63.72,63.77,87700.0,56.0272,56.1239,56.0184,56.0624,87700.0
2014-09-10 12:55:00,63.77,63.77,63.73,63.74,15500.0,56.0624,56.0624,56.0272,56.036,15500.0
2014-09-10 13:00:00,63.73,63.78,63.73,63.78,15800.0,56.0272,56.0712,56.0272,56.0712,15800.0
2014-09-10 13:05:00,63.78,63.85,63.76,63.8,32200.0,56.0712,56.1327,56.0536,56.0887,32200.0
2014-09-10 13:10:00,63.8,63.85,63.79,63.8,18100.0,56.0887,56.1327,56.0799,56.0887,18100.0
2014-09-10 13:15:00,63.78,63.78,63.76,63.76,17800.0,56.0712,56.0712,56.0536,56.0536,17800.0
2014-09-10 13:20:00,63.76,63.76,63.74,63.74,18400.0,56.0536,56.0536,56.036,56.036,18400.0
2014-09-10 13:25:00,63.75,63.81,63.73,63.79,181700.0,56.0448,56.0975,56.0272,56.0799,181700.0
2014-09-10 13:30:00,63.78,63.8,63.75,63.77,116500.0,56.0712,56.0887,56.0448,56.0624,116500.0
2014-09-10 13:35:00,63.77,63.81,63.73,63.79,137200.0,56.0624,56.0975,56.0272,56.0799,137200.0
2014-09-10 13:40:00,63.78,63.8,63.77,63.78,5000.0,56.0712,56.0887,56.0624,56.0712,5000.0
2014-09-10 13:45:00,63.77,63.79,63.75,63.79,7400.0,56.0624,56.0799,56.0448,56.0799,7400.0
2014-09-10 13:50:00,63.79,63.8,63.78,63.78,9300.0,56.0799,56.0887,56.0712,56.0712,9300.0
2014-09-10 13:55:00,63.78,63.78,63.74,63.74,97700.0,56.0712,56.0712,56.036,56.036,97700.0
2014-09-10 14:00:00,63.74,63.75,63.71,63.72,43800.0,56.036,56.0448,56.0096,56.0184,43800.0
2014-09-10 14:05:00,63.72,63.72,63.62,63.62,119400.0,56.0184,56.0184,55.9305,55.9305,119400.0
2014-09-10 14:10:00,63.63,63.63,63.6,63.62,13100.0,55.9393,55.9393,55.9129,55.9305,13100.0
2014-09-10 14:15:00,63.61,63.64,63.61,63.61,17000.0,55.9217,55.9481,55.9217,55.9217,17000.0
2014-09-10 14:20:00,63.61,63.7,63.6,63.62,59600.0,55.9217,56.0008,55.9129,55.9305,59600.0
2014-09-10 14:25:00,63.61,63.63,63.58,63.58,4500.0,55.9217,55.9393,55.8953,55.8953,4500.0
2014-09-10 14:30:00,63.58,63.61,63.55,63.55,11300.0,55.8953,55.9217,55.869,55.869,11300.0
2014-09-10 14:35:00,63.55,63.56,63.53,63.53,16600.0,55.869,55.8777,55.8514,55.8514,16600.0
2014-09-10 14:40:00,63.52,63.53,63.5,63.53,6300.0,55.8426,55.8514,55.825,55.8514,6300.0
2014-09-10 14:45:00,63.52,63.54,63.5,63.53,6700.0,55.8426,55.8602,55.825,55.8514,6700.0
2014-09-10 14:50:00,63.53,63.56,63.53,63.55,7600.0,55.8514,55.8777,55.8514,55.869,7600.0
2014-09-10 14:55:00,63.55,63.55,63.49,63.52,10300.0,55.869,55.869,55.8162,55.8426,10300.0
2014-09-10 15:00:00,63.51,63.56,63.51,63.56,9400.0,55.8338,55.8777,55.8338,55.8777,9400.0
2014-09-10 15:05:00,63.57,63.57,63.53,63.56,16100.0,55.8865,55.8865,55.8514,55.8777,16100.0
2014-09-10 15:10:00,63.57,63.6,63.51,63.51,60300.0,55.8865,55.9129,55.8338,55.8338,60300.0
2014-09-10 15:15:00,63.52,63.57,63.51,63.55,8600.0,55.8426,55.8865,55.8338,55.869,8600.0
2014-09-10 15:20:00,63.55,63.56,63.52,63.52,9200.0,55.869,55.8777,55.8426,55.8426,9200.0
2014-09-10 15:25:00,63.53,63.53,63.49,63.5,19800.0,55.8514,55.8514,55.8162,55.825,19800.0
2014-09-10 15:30:00,63.51,63.52,63.47,63.47,63400.0,55.8338,55.8426,55.7986,55.7986,63400.0
2014-09-10 15:35:00,63.48,63.54,63.48,63.52,43900.0,55.8074,55.8602,55.8074,55.8426,43900.0
2014-09-10 15:40:00,63.52,63.53,63.51,63.51,21200.0,55.8426,55.8514,55.8338,55.8338,21200.0
2014-09-10 15:45:00,63.51,63.53,63.48,63.52,46300.0,55.8338,55.8514,55.8074,55.8426,46300.0
2014-09-10 15:50:00,63.52,63.6,63.52,63.59,82700.0,55.8426,55.9129,55.8426,55.9041,82700.0
2014-09-10 15:55:00,63.59,63.73,63.59,63.72,226200.0,55.9041,56.0272,55.9041,56.0184,226200.0
2014-09-11 09:30:00,63.54,63.84,63.46,63.7,26900.0,55.8602,56.1239,55.7898,56.0008,26900.0
2014-09-11 09:35:00,63.71,63.83,63.68,63.81,32700.0,56.0096,56.1151,55.9832,56.0975,32700.0
2014-09-11 09:40:00,63.81,63.83,63.75,63.78,19000.0,56.0975,56.1151,56.0448,56.0712,19000.0
2014-09-11 09:45:00,63.79,63.8,63.72,63.79,28900.0,56.0799,56.0887,56.0184,56.0799,28900.0
2014-09-11 09:50:00,63.78,63.8,63.74,63.8,10500.0,56.0712,56.0887,56.036,56.0887,10500.0
2014-09-11 09:55:00,63.8,63.81,63.72,63.79,12500.0,56.0887,56.0975,56.0184,56.0799,12500.0
2014-09-11 10:00:00,63.78,63.79,63.71,63.74,42100.0,56.0712,56.0799,56.0096,56.036,42100.0
2014-09-11 10:05:00,63.73,63.76,63.71,63.74,10000.0,56.0272,56.0536,56.0096,56.036,10000.0
2014-09-11 10:10:00,63.73,63.79,63.72,63.75,26400.0,56.0272,56.0799,56.0184,56.0448,26400.0
2014-09-11 10:15:00,63.75,63.83,63.75,63.83,11000.0,56.0448,56.1151,56.0448,56.1151,11000.0
2014-09-11 10:20:00,63.81,63.9,63.77,63.82,14900.0,56.0975,56.1766,56.0624,56.1063,14900.0
2014-09-11 10:25:00,63.83,63.83,63.76,63.77,13700.0,56.1151,56.1151,56.0536,56.0624,13700.0
2014-09-11 10:30:00,63.77,63.81,63.71,63.77,39600.0,56.0624,56.0975,56.0096,56.0624,39600.0
2014-09-11 10:35:00,63.77,63.84,63.74,63.83,33500.0,56.0624,56.1239,56.036,56.1151,33500.0
2014-09-11 10:40:00,63.81,63.9,63.79,63.86,73800.0,56.0975,56.1766,56.0799,56.1415,73800.0
2014-09-11 10:45:00,63.84,63.85,63.79,63.79,15400.0,56.1239,56.1327,56.0799,56.0799,15400.0
2014-09-11 10:50:00,63.78,63.8,63.76,63.8,8300.0,56.0712,56.0887,56.0536,56.0887,8300.0
2014-09-11 10:55:00,63.79,63.85,63.76,63.82,13400.0,56.0799,56.1327,56.0536,56.1063,13400.0
2014-09-11 11:00:00,63.82,63.84,63.78,63.8,13900.0,56.1063,56.1239,56.0712,56.0887,13900.0
2014-09-11 11:05:00,63.79,63.8,63.76,63.77,12100.0,56.0799,56.0887,56.0536,56.0624,12100.0
2014-09-11 11:10:00,63.77,63.78,63.73,63.74,8200.0,56.0624,56.0712,56.0272,56.036,8200.0
2014-09-11 11:15:00,63.74,63.81,63.74,63.78,24200.0,56.036,56.0975,56.036,56.0712,24200.0
2014-09-11 11:20:00,63.77,63.78,63.73,63.74,18600.0,56.0624,56.0712,56.0272,56.036,18600.0
2014-09-11 11:25:00,63.75,63.79,63.71,63.77,59700.0,56.0448,56.0799,56.0096,56.0624,59700.0
2014-09-11 11:30:00,63.77,63.77,63.71,63.74,43100.0,56.0624,56.0624,56.0096,56.036,43100.0
2014-09-11 11:35:00,63.72,63.75,63.65,63.66,38700.0,56.0184,56.0448,55.9569,55.9657,38700.0
2014-09-11 11:40:00,63.66,63.68,63.6,63.62,38400.0,55.9657,55.9832,55.9129,55.9305,38400.0
2014-09-11 11:45:00,63.62,63.64,63.61,63.64,16000.0,55.9305,55.9481,55.9217,55.9481,16000.0
2014-09-11 11:50:00,63.64,63.64,63.61,63.63,14300.0,55.9481,55.9481,55.9217,55.9393,14300.0
2014-09-11 11:55:00,63.62,63.65,63.57,63.61,23800.0,55.9305,55.9569,55.8865,55.9217,23800.0
2014-09-11 12:00:00,63.61,63.68,63.61,63.67,8700.0,55.9217,55.9832,55.9217,55.9744,8700.0
2014-09-11 12:05:00,63.67,63.69,63.63,63.66,11400.0,55.9744,55.992,55.9393,55.9657,11400.0
2014-09-11 12:10:00,63.66,63.69,63.61,63.65,45400.0,55.9657,55.992,55.9217,55.9569,45400.0
2014-09-11 12:15:00,63.67,63.67,63.64,63.64,8900.0,55.9744,55.9744,55.9481,55.9481,8900.0
2014-09-11 12:20:00,63.63,63.71,63.63,63.68,15400.0,55.9393,56.0096,55.9393,55.9832,15400.0
2014-09-11 12:25:00,63.68,63.71,63.67,63.71,12000.0,55.9832,56.0096,55.9744,56.0096,12000.0
2014-09-11 12:30:00,63.72,63.72,63.68,63.7,12600.0,56.0184,56.0184,55.9832,56.0008,12600.0
2014-09-11 12:35:00,63.7,63.72,63.68,63.68,18600.0,56.0008,56.0184,55.9832,55.9832,18600.0
2014-09-11 12:40:00,63.69,63.7,63.68,63.68,4200.0,55.992,56.0008,55.9832,55.9832,4200.0
2014-09-11 12:45:00,63.68,63.71,63.68,63.68,12700.0,55.9832,56.0096,55.9832,55.9832,12700.0
2014-09-11 12:50:00,63.69,63.71,63.68,63.68,8700.0,55.992,56.0096,55.9832,55.9832,8700.0
2014-09-11 12:55:00,63.68,63.71,63.6,63.68,80600.0,55.9832,56.0096,55.9129,55.9832,80600.0
2014-09-11 13:00:00,63.68,63.7,63.67,63.68,10100.0,55.9832,56.0008,55.9744,55.9832,10100.0
2014-09-11 13:05:00,63.68,63.71,63.67,63.68,20200.0,55.9832,56.0096,55.9744,55.9832,20200.0
2014-09-11 13:10:00,63.69,63.71,63.69,63.69,28300.0,55.992,56.0096,55.992,55.992,28300.0
2014-09-11 13:15:00,63.7,63.7,63.68,63.68,4900.0,56.0008,56.0008,55.9832,55.9832,4900.0
2014-09-11 13:20:00,63.67,63.68,63.64,63.64,23800.0,55.9744,55.9832,55.9481,55.9481,23800.0
2014-09-11 13:25:00,63.65,63.69,63.64,63.68,45800.0,55.9569,55.992,55.9481,55.9832,45800.0
2014-09-11 13:30:00,63.68,63.78,63.66,63.77,46100.0,55.9832,56.0712,55.9657,56.0624,46100.0
2014-09-11 13:35:00,63.78,63.78,63.68,63.69,40200.0,56.0712,56.0712,55.9832,55.992,40200.0
2014-09-11 13:40:00,63.69,63.75,63.69,63.72,12300.0,55.992,56.0448,55.992,56.0184,12300.0
2014-09-11 13:45:00,63.72,63.74,63.7,63.73,13000.0,56.0184,56.036,56.0008,56.0272,13000.0
2014-09-11 13:50:00,63.73,63.73,63.69,63.69,9600.0,56.0272,56.0272,55.992,55.992,9600.0
2014-09-11 13:55:00,63.69,63.75,63.68,63.72,54600.0,55.992,56.0448,55.9832,56.0184,54600.0
2014-09-11 14:00:00,63.72,63.77,63.7,63.71,20200.0,56.0184,56.0624,56.0008,56.0096,20200.0
2014-09-11 14:05:00,63.69,63.73,63.68,63.72,14500.0,55.992,56.0272,55.9832,56.0184,14500.0
2014-09-11 14:10:00,63.72,63.73,63.7,63.7,8600.0,56.0184,56.0272,56.0008,56.0008,8600.0
2014-09-11 14:15:00,63.7,63.76,63.7,63.72,29800.0,56.0008,56.0536,56.0008,56.0184,29800.0
2014-09-11 14:20:00,63.72,63.73,63.71,63.73,8300.0,56.0184,56.0272,56.0096,56.0272,8300.0
2014-09-11 14:25:00,63.74,63.75,63.71,63.73,17900.0,56.036,56.0448,56.0096,56.0272,17900.0
2014-09-11 14:30:00,63.74,63.76,63.7,63.71,27700.0,56.036,56.0536,56.0008,56.0096,27700.0
2014-09-11 14:35:00,63.71,63.74,63.68,63.73,12700.0,56.0096,56.036,55.9832,56.0272,12700.0
2014-09-11 14:40:00,63.75,63.79,63.72,63.75,36000.0,56.0448,56.0799,56.0184,56.0448,36000.0
2014-09-11 14:45:00,63.76,63.77,63.74,63.75,69400.0,56.0536,56.0624,56.036,56.0448,69400.0
2014-09-11 14:50:00,63.75,63.78,63.74,63.75,16800.0,56.0448,56.0712,56.036,56.0448,16800.0
2014-09-11 14:55:00,63.76,63.76,63.74,63.75,26400.0,56.0536,56.0536,56.036,56.0448,26400.0
2014-09-11 15:00:00,63.75,63.79,63.74,63.78,29400.0,56.0448,56.0799,56.036,56.0712,29400.0
2014-09-11 15:05:00,63.77,63.79,63.71,63.76,73200.0,56.0624,56.0799,56.0096,56.0536,73200.0
2014-09-11 15:10:00,63.76,63.78,63.72,63.75,38400.0,56.0536,56.0712,56.0184,56.0448,38400.0
2014-09-11 15:15:00,63.75,63.78,63.75,63.77,9000.0,56.0448,56.0712,56.0448,56.0624,9000.0
2014-09-11 15:20:00,63.77,63.8,63.76,63.77,16200.0,56.0624,56.0887,56.0536,56.0624,16200.0
2014-09-11 15:25:00,63.78,63.79,63.75,63.76,10700.0,56.0712,56.0799,56.0448,56.0536,10700.0
2014-09-11 15:30:00,63.76,63.77,63.73,63.74,41500.0,56.0536,56.0624,56.0272,56.036,41500.0
2014-09-11 15:35:00,63.74,63.75,63.69,63.73,44800.0,56.036,56.0448,55.992,56.0272,44800.0
2014-09-11 15:40:00,63.73,63.73,63.68,63.68,30300.0,56.0272,56.0272,55.9832,55.9832,30300.0
2014-09-11 15:45:00,63.69,63.73,63.69,63.71,28600.0,55.992,56.0272,55.992,56.0096,28600.0
2014-09-11 15:50:00,63.71,63.72,63.69,63.7,35100.0,56.0096,56.0184,55.992,56.0008,35100.0
2014-09-11 15:55:00,63.7,63.79,63.69,63.76,73400.0,56.0008,56.0799,55.992,56.0536,73400.0
2014-09-12 09:30:00,64.05,64.09,63.81,63.99,47600.0,56.3085,56.3437,56.0975,56.2558,47600.0
2014-09-12 09:35:00,63.97,64.02,63.71,63.77,38600.0,56.2382,56.2821,56.0096,56.0624,38600.0
2014-09-12 09:40:00,63.79,63.87,63.76,63.81,13400.0,56.0799,56.1503,56.0536,56.0975,13400.0
2014-09-12 09:45:00,63.81,63.86,63.74,63.76,21100.0,56.0975,56.1415,56.036,56.0536,21100.0
2014-09-12 09:50:00,63.77,63.86,63.75,63.78,24100.0,56.0624,56.1415,56.0448,56.0712,24100.0
2014-09-12 09:55:00,63.8,63.82,63.74,63.74,19000.0,56.0887,56.1063,56.036,56.036,19000.0
2014-09-12 10:00:00,63.72,63.8,63.7,63.73,38200.0,56.0184,56.0887,56.0008,56.0272,38200.0
2014-09-12 10:05:00,63.72,63.86,63.7,63.78,67000.0,56.0184,56.1415,56.0008,56.0712,67000.0
2014-09-12 10:10:00,63.78,63.92,63.77,63.85,89000.0,56.0712,56.1942,56.0624,56.1327,89000.0
2014-09-12 10:15:00,63.84,63.98,63.84,63.9,340700.0,56.1239,56.247,56.1239,56.1766,340700.0
2014-09-12 10:20:00,63.88,63.88,63.8,63.84,137600.0,56.1591,56.1591,56.0887,56.1239,137600.0
2014-09-12 10:25:00,63.84,63.9,63.81,63.83,222900.0,56.1239,56.1766,56.0975,56.1151,222900.0
2014-09-12 10:30:00,63.83,63.9,63.83,63.83,281900.0,56.1151,56.1766,56.1151,56.1151,281900.0
2014-09-12 10:35:00,63.83,63.89,63.83,63.89,28300.0,56.1151,56.1679,56.1151,56.1679,28300.0
2014-09-12 10:40:00,63.89,63.9,63.85,63.89,241300.0,56.1679,56.1766,56.1327,56.1679,241300.0
2014-09-12 10:45:00,63.89,63.91,63.82,63.86,143800.0,56.1679,56.1854,56.1063,56.1415,143800.0
2014-09-12 10:50:00,63.86,63.93,63.85,63.92,32700.0,56.1415,56.203,56.1327,56.1942,32700.0
2014-09-12 10:55:00,63.93,63.98,63.92,63.97,22900.0,56.203,56.247,56.1942,56.2382,22900.0
2014-09-12 11:00:00,63.97,63.97,63.94,63.96,24700.0,56.2382,56.2382,56.2118,56.2294,24700.0
2014-09-12 11:05:00,63.95,63.95,63.87,63.88,32100.0,56.2206,56.2206,56.1503,56.1591,32100.0
2014-09-12 11:10:00,63.88,63.9,63.85,63.87,21600.0,56.1591,56.1766,56.1327,56.1503,21600.0
2014-09-12 11:15:00,63.87,63.91,63.85,63.89,18500.0,56.1503,56.1854,56.1327,56.1679,18500.0
2014-09-12 11:20:00,63.88,63.89,63.85,63.88,16300.0,56.1591,56.1679,56.1327,56.1591,16300.0
2014-09-12 11:25:00,63.89,63.9,63.86,63.88,15000.0,56.1679,56.1766,56.1415,56.1591,15000.0
2014-09-12 11:30:00,63.87,63.9,63.85,63.89,13900.0,56.1503,56.1766,56.1327,56.1679,13900.0
2014-09-12 11:35:00,63.89,63.9,63.86,63.86,10500.0,56.1679,56.1766,56.1415,56.1415,10500.0
2014-09-12 11:40:00,63.86,63.9,63.86,63.89,12200.0,56.1415,56.1766,56.1415,56.1679,12200.0
2014-09-12 11:45:00,63.89,63.91,63.87,63.89,27600.0,56.1679,56.1854,56.1503,56.1679,27600.0
2014-09-12 11:50:00,63.87,63.9,63.86,63.89,9600.0,56.1503,56.1766,56.1415,56.1679,9600.0
2014-09-12 11:55:00,63.89,63.9,63.89,63.9,2200.0,56.1679,56.1766,56.1679,56.1766,2200.0
2014-09-12 12:00:00,63.89,63.92,63.86,63.88,25400.0,56.1679,56.1942,56.1415,56.1591,25400.0
2014-09-12 12:05:00,63.89,63.9,63.86,63.87,13900.0,56.1679,56.1766,56.1415,56.1503,13900.0
2014-09-12 12:10:00,63.87,63.93,63.86,63.9,70800.0,56.1503,56.203,56.1415,56.1766,70800.0
2014-09-12 12:15:00,63.89,63.9,63.87,63.88,18400.0,56.1679,56.1766,56.1503,56.1591,18400.0
2014-09-12 12:20:00,63.87,63.91,63.85,63.86,37700.0,56.1503,56.1854,56.1327,56.1415,37700.0
2014-09-12 12:25:00,63.86,63.92,63.86,63.92,12100.0,56.1415,56.1942,56.1415,56.1942,12100.0
2014-09-12 12:30:00,63.92,63.95,63.9,63.91,35000.0,56.1942,56.2206,56.1766,56.1854,35000.0
2014-09-12 12:35:00,63.9,63.92,63.87,63.9,21500.0,56.1766,56.1942,56.1503,56.1766,21500.0
2014-09-12 12:40:00,63.89,63.92,63.88,63.88,14100.0,56.1679,56.1942,56.1591,56.1591,14100.0
2014-09-12 12:45:00,63.89,63.95,63.89,63.93,34500.0,56.1679,56.2206,56.1679,56.203,34500.0
2014-09-12 12:50:00,63.92,63.93,63.9,63.9,10900.0,56.1942,56.203,56.1766,56.1766,10900.0
2014-09-12 12:55:00,63.91,63.97,63.91,63.93,53600.0,56.1854,56.2382,56.1854,56.203,53600.0
2014-09-12 13:00:00,63.94,63.94,63.91,63.91,12700.0,56.2118,56.2118,56.1854,56.1854,12700.0
2014-09-12 13:05:00,63.91,63.92,63.89,63.92,25200.0,56.1854,56.1942,56.1679,56.1942,25200.0
2014-09-12 13:10:00,63.92,63.93,63.9,63.91,12500.0,56.1942,56.203,56.1766,56.1854,12500.0
2014-09-12 13:15:00,63.91,63.95,63.89,63.94,27500.0,56.1854,56.2206,56.1679,56.2118,27500.0
2014-09-12 13:20:00,63.95,63.99,63.94,63.95,130400.0,56.2206,56.2558,56.2118,56.2206,130400.0
2014-09-12 13:25:00,63.95,63.98,63.95,63.95,19100.0,56.2206,56.247,56.2206,56.2206,19100.0
2014-09-12 13:30:00,63.96,63.97,63.93,63.95,29300.0,56.2294,56.2382,56.203,56.2206,29300.0
2014-09-12 13:35:00,63.94,63.95,63.92,63.92,20300.0,56.2118,56.2206,56.1942,56.1942,20300.0
2014-09-12 13:40:00,63.92,63.95,63.91,63.94,21000.0,56.1942,56.2206,56.1854,56.2118,21000.0
2014-09-12 13:45:00,63.94,63.94,63.91,63.93,13200.0,56.2118,56.2118,56.1854,56.203,13200.0
2014-09-12 13:50:00,63.93,63.94,63.91,63.92,35900.0,56.203,56.2118,56.1854,56.1942,35900.0
2014-09-12 13:55:00,63.91,63.91,63.86,63.89,13300.0,56.1854,56.1854,56.1415,56.1679,13300.0
2014-09-12 14:00:00,63.89,63.9,63.86,63.9,24700.0,56.1679,56.1766,56.1415,56.1766,24700.0
2014-09-12 14:05:00,63.9,63.92,63.88,63.91,19300.0,56.1766,56.1942,56.1591,56.1854,19300.0
2014-09-12 14:10:00,63.92,63.99,63.92,63.97,59100.0,56.1942,56.2558,56.1942,56.2382,59100.0
2014-09-12 14:15:00,63.96,63.96,63.91,63.92,26100.0,56.2294,56.2294,56.1854,56.1942,26100.0
2014-09-12 14:20:00,63.92,63.94,63.9,63.91,13500.0,56.1942,56.2118,56.1766,56.1854,13500.0
2014-09-12 14:25:00,63.91,63.96,63.88,63.88,57400.0,56.1854,56.2294,56.1591,56.1591,57400.0
2014-09-12 14:30:00,63.89,63.99,63.89,63.95,124400.0,56.1679,56.2558,56.1679,56.2206,124400.0
2014-09-12 14:35:00,63.95,63.95,63.92,63.94,11200.0,56.2206,56.2206,56.1942,56.2118,11200.0
2014-09-12 14:40:00,63.93,63.95,63.91,63.92,17400.0,56.203,56.2206,56.1854,56.1942,17400.0
2014-09-12 14:45:00,63.93,63.95,63.91,63.93,8200.0,56.203,56.2206,56.1854,56.203,8200.0
2014-09-12 14:50:00,63.92,63.92,63.89,63.9,14400.0,56.1942,56.1942,56.1679,56.1766,14400.0
2014-09-12 14:55:00,63.9,63.93,63.89,63.92,34300.0,56.1766,56.203,56.1679,56.1942,34300.0
2014-09-12 15:00:00,63.92,63.96,63.9,63.93,44400.0,56.1942,56.2294,56.1766,56.203,44400.0
2014-09-12 15:05:00,63.93,63.95,63.91,63.91,20900.0,56.203,56.2206,56.1854,56.1854,20900.0
2014-09-12 15:10:00,63.91,64.06,63.91,64.03,57400.0,56.1854,56.3173,56.1854,56.2909,57400.0
2014-09-12 15:15:00,64.04,64.05,63.98,64.02,77200.0,56.2997,56.3085,56.247,56.2821,77200.0
2014-09-12 15:20:00,64.02,64.04,64.0,64.02,16700.0,56.2821,56.2997,56.2646,56.2821,16700.0
2014-09-12 15:25:00,64.02,64.04,64.0,64.04,19600.0,56.2821,56.2997,56.2646,56.2997,19600.0
2014-09-12 15:30:00,64.03,64.04,63.96,64.0,38000.0,56.2909,56.2997,56.2294,56.2646,38000.0
2014-09-12 15:35:00,64.0,64.01,63.97,63.98,27200.0,56.2646,56.2734,56.2382,56.247,27200.0
2014-09-12 15:40:00,63.98,64.0,63.91,63.94,39000.0,56.247,56.2646,56.1854,56.2118,39000.0
2014-09-12 15:45:00,63.94,63.94,63.88,63.91,56400.0,56.2118,56.2118,56.1591,56.1854,56400.0
2014-09-12 15:50:00,63.9,63.92,63.9,63.91,52800.0,56.1766,56.1942,56.1766,56.1854,52800.0
2014-09-12 15:55:00,63.91,63.95,63.89,63.93,48500.0,56.1854,56.2206,56.1679,56.203,48500.0
2014-09-15 09:30:00,63.93,63.93,63.8,63.8,16700.0,56.203,56.203,56.0887,56.0887,16700.0
2014-09-15 09:35:00,63.8,63.97,63.8,63.89,15200.0,56.0887,56.2382,56.0887,56.1679,15200.0
2014-09-15 09:40:00,63.92,64.0,63.88,63.93,11200.0,56.1942,56.2646,56.1591,56.203,11200.0
2014-09-15 09:45:00,63.92,63.93,63.76,63.76,16400.0,56.1942,56.203,56.0536,56.0536,16400.0
2014-09-15 09:50:00,63.78,63.81,63.67,63.69,10600.0,56.0712,56.0975,55.9744,55.992,10600.0
2014-09-15 09:55:00,63.71,63.72,63.65,63.71,15300.0,56.0096,56.0184,55.9569,56.0096,15300.0
2014-09-15 10:00:00,63.7,63.78,63.7,63.77,27400.0,56.0008,56.0712,56.0008,56.0624,27400.0
2014-09-15 10:05:00,63.77,63.78,63.75,63.76,31100.0,56.0624,56.0712,56.0448,56.0536,31100.0
2014-09-15 10:10:00,63.76,63.78,63.73,63.73,19400.0,56.0536,56.0712,56.0272,56.0272,19400.0
2014-09-15 10:15:00,63.73,63.77,63.73,63.76,19800.0,56.0272,56.0624,56.0272,56.0536,19800.0
2014-09-15 10:20:00,63.77,63.85,63.77,63.79,94200.0,56.0624,56.1327,56.0624,56.0799,94200.0
2014-09-15 10:25:00,63.8,63.84,63.77,63.8,18600.0,56.0887,56.1239,56.0624,56.0887,18600.0
2014-09-15 10:30:00,63.81,63.83,63.76,63.77,17200.0,56.0975,56.1151,56.0536,56.0624,17200.0
2014-09-15 10:35:00,63.77,63.81,63.77,63.81,2400.0,56.0624,56.0975,56.0624,56.0975,2400.0
2014-09-15 10:40:00,63.8,63.82,63.79,63.82,13300.0,56.0887,56.1063,56.0799,56.1063,13300.0
2014-09-15 10:45:00,63.8,63.82,63.79,63.81,5800.0,56.0887,56.1063,56.0799,56.0975,5800.0
2014-09-15 10:50:00,63.8,63.82,63.79,63.8,4700.0,56.0887,56.1063,56.0799,56.0887,4700.0
2014-09-15 10:55:00,63.82,63.82,63.79,63.82,9600.0,56.1063,56.1063,56.0799,56.1063,9600.0
2014-09-15 11:00:00,63.81,63.87,63.78,63.86,61300.0,56.0975,56.1503,56.0712,56.1415,61300.0
2014-09-15 11:05:00,63.85,63.87,63.84,63.85,7700.0,56.1327,56.1503,56.1239,56.1327,7700.0
2014-09-15 11:10:00,63.85,63.87,63.83,63.86,16800.0,56.1327,56.1503,56.1151,56.1415,16800.0
2014-09-15 11:15:00,63.86,63.86,63.83,63.84,14900.0,56.1415,56.1415,56.1151,56.1239,14900.0
2014-09-15 11:20:00,63.85,63.86,63.83,63.84,14700.0,56.1327,56.1415,56.1151,56.1239,14700.0
2014-09-15 11:25:00,63.84,63.87,63.82,63.86,10700.0,56.1239,56.1503,56.1063,56.1415,10700.0
2014-09-15 11:30:00,63.85,63.86,63.84,63.84,7800.0,56.1327,56.1415,56.1239,56.1239,7800.0
2014-09-15 11:35:00,63.84,63.86,63.83,63.83,21100.0,56.1239,56.1415,56.1151,56.1151,21100.0
2014-09-15 11:40:00,63.83,63.84,63.81,63.82,10100.0,56.1151,56.1239,56.0975,56.1063,10100.0
2014-09-15 11:45:00,63.82,63.88,63.81,63.88,15100.0,56.1063,56.1591,56.0975,56.1591,15100.0
2014-09-15 11:50:00,63.87,63.9,63.83,63.84,42700.0,56.1503,56.1766,56.1151,56.1239,42700.0
2014-09-15 11:55:00,63.84,63.86,63.83,63.83,8600.0,56.1239,56.1415,56.1151,56.1151,8600.0
2014-09-15 12:00:00,63.84,63.86,63.82,63.84,14100.0,56.1239,56.1415,56.1063,56.1239,14100.0
2014-09-15 12:05:00,63.85,63.91,63.84,63.86,69700.0,56.1327,56.1854,56.1239,56.1415,69700.0
2014-09-15 12:10:00,63.86,63.87,63.85,63.86,8100.0,56.1415,56.1503,56.1327,56.1415,8100.0
2014-09-15 12:15:00,63.86,63.88,63.85,63.86,11000.0,56.1415,56.1591,56.1327,56.1415,11000.0
2014-09-15 12:20:00,63.86,63.87,63.85,63.87,10700.0,56.1415,56.1503,56.1327,56.1503,10700.0
2014-09-15 12:25:00,63.87,63.88,63.84,63.86,14700.0,56.1503,56.1591,56.1239,56.1415,14700.0
2014-09-15 12:30:00,63.86,63.87,63.85,63.87,9300.0,56.1415,56.1503,56.1327,56.1503,9300.0
2014-09-15 12:35:00,63.86,63.87,63.85,63.87,14200.0,56.1415,56.1503,56.1327,56.1503,14200.0
2014-09-15 12:40:00,63.86,63.88,63.85,63.87,7300.0,56.1415,56.1591,56.1327,56.1503,7300.0
2014-09-15 12:45:00,63.88,63.88,63.86,63.88,7300.0,56.1591,56.1591,56.1415,56.1591,7300.0
2014-09-15 12:50:00,63.88,63.88,63.85,63.86,8000.0,56.1591,56.1591,56.1327,56.1415,8000.0
2014-09-15 12:55:00,63.85,63.9,63.85,63.88,30500.0,56.1327,56.1766,56.1327,56.1591,30500.0
2014-09-15 13:00:00,63.88,63.9,63.86,63.87,7000.0,56.1591,56.1766,56.1415,56.1503,7000.0
2014-09-15 13:05:00,63.87,63.92,63.86,63.9,16300.0,56.1503,56.1942,56.1415,56.1766,16300.0
2014-09-15 13:10:00,63.91,63.92,63.87,63.91,12700.0,56.1854,56.1942,56.1503,56.1854,12700.0
2014-09-15 13:15:00,63.91,63.92,63.88,63.89,9500.0,56.1854,56.1942,56.1591,56.1679,9500.0
2014-09-15 13:20:00,63.89,63.92,63.88,63.9,17900.0,56.1679,56.1942,56.1591,56.1766,17900.0
2014-09-15 13:25:00,63.91,63.93,63.88,63.89,9300.0,56.1854,56.203,56.1591,56.1679,9300.0
2014-09-15 13:30:00,63.9,63.91,63.88,63.89,15000.0,56.1766,56.1854,56.1591,56.1679,15000.0
2014-09-15 13:35:00,63.89,63.91,63.87,63.9,26900.0,56.1679,56.1854,56.1503,56.1766,26900.0
2014-09-15 13:40:00,63.9,63.93,63.9,63.91,8300.0,56.1766,56.203,56.1766,56.1854,8300.0
2014-09-15 13:45:00,63.91,63.96,63.91,63.91,59800.0,56.1854,56.2294,56.1854,56.1854,59800.0
2014-09-15 13:50:00,63.92,63.92,63.88,63.88,31900.0,56.1942,56.1942,56.1591,56.1591,31900.0
2014-09-15 13:55:00,63.89,63.89,63.87,63.88,23400.0,56.1679,56.1679,56.1503,56.1591,23400.0
2014-09-15 14:00:00,63.88,63.94,63.79,63.79,89100.0,56.1591,56.2118,56.0799,56.0799,89100.0
2014-09-15 14:05:00,63.78,63.81,63.73,63.74,31800.0,56.0712,56.0975,56.0272,56.036,31800.0
2014-09-15 14:10:00,63.74,63.74,63.7,63.7,10400.0,56.036,56.036,56.0008,56.0008,10400.0
2014-09-15 14:15:00,63.7,63.71,63.61,63.66,31900.0,56.0008,56.0096,55.9217,55.9657,31900.0
2014-09-15 14:20:00,63.65,63.68,63.62,63.63,14300.0,55.9569,55.9832,55.9305,55.9393,14300.0
2014-09-15 14:25:00,63.63,63.7,63.62,63.7,22500.0,55.9393,56.0008,55.9305,56.0008,22500.0
2014-09-15 14:30:00,63.69,63.71,63.67,63.68,14600.0,55.992,56.0096,55.9744,55.9832,14600.0
2014-09-15 14:35:00,63.68,63.71,63.65,63.65,17400.0,55.9832,56.0096,55.9569,55.9569,17400.0
2014-09-15 14:40:00,63.66,63.66,63.61,63.61,15900.0,55.9657,55.9657,55.9217,55.9217,15900.0
2014-09-15 14:45:00,63.61,63.63,63.55,63.57,28200.0,55.9217,55.9393,55.869,55.8865,28200.0
2014-09-15 14:50:00,63.58,63.6,63.55,63.56,166400.0,55.8953,55.9129,55.869,55.8777,166400.0
2014-09-15 14:55:00,63.55,63.55,63.52,63.52,17600.0,55.869,55.869,55.8426,55.8426,17600.0
2014-09-15 15:00:00,63.53,63.6,63.52,63.56,17900.0,55.8514,55.9129,55.8426,55.8777,17900.0
2014-09-15 15:05:00,63.57,63.57,63.53,63.54,39500.0,55.8865,55.8865,55.8514,55.8602,39500.0
2014-09-15 15:10:00,63.53,63.54,63.49,63.51,49400.0,55.8514,55.8602,55.8162,55.8338,49400.0
2014-09-15 15:15:00,63.51,63.53,63.49,63.51,21900.0,55.8338,55.8514,55.8162,55.8338,21900.0
2014-09-15 15:20:00,63.51,63.55,63.5,63.55,21800.0,55.8338,55.869,55.825,55.869,21800.0
2014-09-15 15:25:00,63.55,63.6,63.52,63.53,63100.0,55.869,55.9129,55.8426,55.8514,63100.0
2014-09-15 15:30:00,63.53,63.55,63.52,63.53,27700.0,55.8514,55.869,55.8426,55.8514,27700.0
2014-09-15 15:35:00,63.54,63.55,63.51,63.52,33400.0,55.8602,55.869,55.8338,55.8426,33400.0
2014-09-15 15:40:00,63.52,63.53,63.47,63.5,34800.0,55.8426,55.8514,55.7986,55.825,34800.0
2014-09-15 15:45:00,63.49,63.51,63.47,63.5,164500.0,55.8162,55.8338,55.7986,55.825,164500.0
2014-09-15 15:50:00,63.51,63.55,63.49,63.54,144400.0,55.8338,55.869,55.8162,55.8602,144400.0
2014-09-15 15:55:00,63.53,63.54,63.46,63.48,209000.0,55.8514,55.8602,55.7898,55.8074,209000.0
2014-09-16 09:30:00,63.44,63.59,63.36,63.56,43400.0,55.7722,55.9041,55.7019,55.8777,43400.0
2014-09-16 09:35:00,63.56,63.58,63.38,63.41,113100.0,55.8777,55.8953,55.7195,55.7459,113100.0
2014-09-16 09:40:00,63.4,63.46,63.37,63.44,29300.0,55.7371,55.7898,55.7107,55.7722,29300.0
2014-09-16 09:45:00,63.43,63.48,63.42,63.47,13600.0,55.7635,55.8074,55.7547,55.7986,13600.0
2014-09-16 09:50:00,63.47,63.56,63.45,63.52,24700.0,55.7986,55.8777,55.781,55.8426,24700.0
2014-09-16 09:55:00,63.54,63.56,63.48,63.48,22100.0,55.8602,55.8777,55.8074,55.8074,22100.0
2014-09-16 10:00:00,63.47,63.59,63.47,63.57,46300.0,55.7986,55.9041,55.7986,55.8865,46300.0
2014-09-16 10:05:00,63.58,63.65,63.52,63.58,171100.0,55.8953,55.9569,55.8426,55.8953,171100.0
2014-09-16 10:10:00,63.58,63.6,63.55,63.59,53700.0,55.8953,55.9129,55.869,55.9041,53700.0
2014-09-16 10:15:00,63.59,63.67,63.58,63.62,60100.0,55.9041,55.9744,55.8953,55.9305,60100.0
2014-09-16 10:20:00,63.64,63.73,63.64,63.7,29000.0,55.9481,56.0272,55.9481,56.0008,29000.0
2014-09-16 10:25:00,63.7,63.73,63.62,63.64,87500.0,56.0008,56.0272,55.9305,55.9481,87500.0
2014-09-16 10:30:00,63.65,63.65,63.55,63.59,111800.0,55.9569,55.9569,55.869,55.9041,111800.0
2014-09-16 10:35:00,63.58,63.66,63.58,63.66,16900.0,55.8953,55.9657,55.8953,55.9657,16900.0
2014-09-16 10:40:00,63.66,63.7,63.57,63.6,60100.0,55.9657,56.0008,55.8865,55.9129,60100.0
2014-09-16 10:45:00,63.6,63.67,63.59,63.62,79400.0,55.9129,55.9744,55.9041,55.9305,79400.0
2014-09-16 10:50:00,63.62,63.71,63.62,63.7,53600.0,55.9305,56.0096,55.9305,56.0008,53600.0
2014-09-16 10:55:00,63.7,63.74,63.64,63.65,40900.0,56.0008,56.036,55.9481,55.9569,40900.0
2014-09-16 11:00:00,63.67,63.69,63.61,63.61,36400.0,55.9744,55.992,55.9217,55.9217,36400.0
2014-09-16 11:05:00,63.61,63.64,63.59,63.63,58200.0,55.9217,55.9481,55.9041,55.9393,58200.0
2014-09-16 11:10:00,63.64,63.72,63.64,63.7,61000.0,55.9481,56.0184,55.9481,56.0008,61000.0
2014-09-16 11:15:00,63.7,63.7,63.65,63.65,19100.0,56.0008,56.0008,55.9569,55.9569,19100.0
2014-09-16 11:20:00,63.66,63.73,63.65,63.68,35800.0,55.9657,56.0272,55.9569,55.9832,35800.0
2014-09-16 11:25:00,63.68,63.71,63.67,63.7,29100.0,55.9832,56.0096,55.9744,56.0008,29100.0
2014-09-16 11:30:00,63.7,63.74,63.7,63.72,36500.0,56.0008,56.036,56.0008,56.0184,36500.0
2014-09-16 11:35:00,63.72,63.74,63.69,63.72,44400.0,56.0184,56.036,55.992,56.0184,44400.0
2014-09-16 11:40:00,63.72,63.75,63.69,63.74,14700.0,56.0184,56.0448,55.992,56.036,14700.0
2014-09-16 11:45:00,63.74,63.74,63.67,63.71,46700.0,56.036,56.036,55.9744,56.0096,46700.0
2014-09-16 11:50:00,63.71,63.78,63.71,63.76,29100.0,56.0096,56.0712,56.0096,56.0536,29100.0
2014-09-16 11:55:00,63.76,63.77,63.73,63.74,22000.0,56.0536,56.0624,56.0272,56.036,22000.0
2014-09-16 12:00:00,63.74,63.75,63.71,63.75,31500.0,56.036,56.0448,56.0096,56.0448,31500.0
2014-09-16 12:05:00,63.76,63.77,63.68,63.69,37300.0,56.0536,56.0624,55.9832,55.992,37300.0
2014-09-16 12:10:00,63.7,63.75,63.69,63.72,125200.0,56.0008,56.0448,55.992,56.0184,125200.0
2014-09-16 12:15:00,63.72,63.73,63.66,63.67,25900.0,56.0184,56.0272,55.9657,55.9744,25900.0
2014-09-16 12:20:00,63.68,63.72,63.68,63.72,10600.0,55.9832,56.0184,55.9832,56.0184,10600.0
2014-09-16 12:25:00,63.72,63.72,63.69,63.69,17300.0,56.0184,56.0184,55.992,55.992,17300.0
2014-09-16 12:30:00,63.69,63.72,63.68,63.72,13500.0,55.992,56.0184,55.9832,56.0184,13500.0
2014-09-16 12:35:00,63.7,63.74,63.69,63.73,16800.0,56.0008,56.036,55.992,56.0272,16800.0
2014-09-16 12:40:00,63.73,63.74,63.71,63.72,26300.0,56.0272,56.036,56.0096,56.0184,26300.0
2014-09-16 12:45:00,63.73,63.73,63.71,63.72,7700.0,56.0272,56.0272,56.0096,56.0184,7700.0
2014-09-16 12:50:00,63.72,63.73,63.69,63.71,51300.0,56.0184,56.0272,55.992,56.0096,51300.0
2014-09-16 12:55:00,63.71,63.73,63.68,63.68,10300.0,56.0096,56.0272,55.9832,55.9832,10300.0
2014-09-16 13:00:00,63.68,63.72,63.68,63.7,24100.0,55.9832,56.0184,55.9832,56.0008,24100.0
2014-09-16 13:05:00,63.7,63.72,63.68,63.71,16400.0,56.0008,56.0184,55.9832,56.0096,16400.0
2014-09-16 13:10:00,63.71,63.71,63.68,63.71,21100.0,56.0096,56.0096,55.9832,56.0096,21100.0
2014-09-16 13:15:00,63.71,63.82,63.71,63.77,109700.0,56.0096,56.1063,56.0096,56.0624,109700.0
2014-09-16 13:20:00,63.76,63.81,63.76,63.77,61300.0,56.0536,56.0975,56.0536,56.0624,61300.0
2014-09-16 13:25:00,63.77,63.8,63.74,63.76,95700.0,56.0624,56.0887,56.036,56.0536,95700.0
2014-09-16 13:30:00,63.76,63.86,63.73,63.83,101400.0,56.0536,56.1415,56.0272,56.1151,101400.0
2014-09-16 13:35:00,63.85,63.86,63.79,63.85,70400.0,56.1327,56.1415,56.0799,56.1327,70400.0
2014-09-16 13:40:00,63.86,63.93,63.86,63.87,164100.0,56.1415,56.203,56.1415,56.1503,164100.0
2014-09-16 13:45:00,63.86,63.91,63.84,63.86,215600.0,56.1415,56.1854,56.1239,56.1415,215600.0
2014-09-16 13:50:00,63.86,63.87,63.83,63.85,21100.0,56.1415,56.1503,56.1151,56.1327,21100.0
2014-09-16 13:55:00,63.85,63.86,63.82,63.84,20700.0,56.1327,56.1415,56.1063,56.1239,20700.0
2014-09-16 14:00:00,63.84,63.87,63.81,63.84,21200.0,56.1239,56.1503,56.0975,56.1239,21200.0
2014-09-16 14:05:00,63.85,63.87,63.84,63.86,9500.0,56.1327,56.1503,56.1239,56.1415,9500.0
2014-09-16 14:10:00,63.87,63.88,63.86,63.88,11200.0,56.1503,56.1591,56.1415,56.1591,11200.0
2014-09-16 14:15:00,63.88,63.88,63.82,63.84,26000.0,56.1591,56.1591,56.1063,56.1239,26000.0
2014-09-16 14:20:00,63.83,63.86,63.83,63.85,6800.0,56.1151,56.1415,56.1151,56.1327,6800.0
2014-09-16 14:25:00,63.85,63.88,63.84,63.85,9800.0,56.1327,56.1591,56.1239,56.1327,9800.0
2014-09-16 14:30:00,63.86,63.88,63.85,63.88,11200.0,56.1415,56.1591,56.1327,56.1591,11200.0
2014-09-16 14:35:00,63.87,63.88,63.83,63.85,16000.0,56.1503,56.1591,56.1151,56.1327,16000.0
2014-09-16 14:40:00,63.85,63.86,63.81,63.81,17800.0,56.1327,56.1415,56.0975,56.0975,17800.0
2014-09-16 14:45:00,63.81,63.86,63.81,63.84,14800.0,56.0975,56.1415,56.0975,56.1239,14800.0
2014-09-16 14:50:00,63.84,63.86,63.81,63.84,36800.0,56.1239,56.1415,56.0975,56.1239,36800.0
2014-09-16 14:55:00,63.84,63.89,63.84,63.85,15100.0,56.1239,56.1679,56.1239,56.1327,15100.0
2014-09-16 15:00:00,63.85,63.92,63.85,63.87,60900.0,56.1327,56.1942,56.1327,56.1503,60900.0
2014-09-16 15:05:00,63.86,63.88,63.84,63.85,29900.0,56.1415,56.1591,56.1239,56.1327,29900.0
2014-09-16 15:10:00,63.85,63.9,63.85,63.87,53300.0,56.1327,56.1766,56.1327,56.1503,53300.0
2014-09-16 15:15:00,63.88,63.9,63.86,63.86,119400.0,56.1591,56.1766,56.1415,56.1415,119400.0
2014-09-16 15:20:00,63.87,63.91,63.85,63.89,66900.0,56.1503,56.1854,56.1327,56.1679,66900.0
2014-09-16 15:25:00,63.89,63.9,63.83,63.83,36700.0,56.1679,56.1766,56.1151,56.1151,36700.0
2014-09-16 15:30:00,63.83,63.9,63.83,63.85,92900.0,56.1151,56.1766,56.1151,56.1327,92900.0
2014-09-16 15:35:00,63.85,63.91,63.83,63.88,180600.0,56.1327,56.1854,56.1151,56.1591,180600.0
2014-09-16 15:40:00,63.87,63.9,63.86,63.87,105600.0,56.1503,56.1766,56.1415,56.1503,105600.0
2014-09-16 15:45:00,63.87,63.9,63.84,63.88,114300.0,56.1503,56.1766,56.1239,56.1591,114300.0
2014-09-16 15:50:00,63.87,63.91,63.84,63.87,210300.0,56.1503,56.1854,56.1239,56.1503,210300.0
2014-09-16 15:55:00,63.88,63.89,63.84,63.85,162600.0,56.1591,56.1679,56.1239,56.1327,162600.0
2014-09-17 09:30:00,63.8,63.83,63.58,63.71,31800.0,56.0887,56.1151,55.8953,56.0096,31800.0
2014-09-17 09:35:00,63.76,63.85,63.7,63.7,10800.0,56.0536,56.1327,56.0008,56.0008,10800.0
2014-09-17 09:40:00,63.65,63.76,63.64,63.7,24600.0,55.9569,56.0536,55.9481,56.0008,24600.0
2014-09-17 09:45:00,63.68,63.76,63.67,63.73,23300.0,55.9832,56.0536,55.9744,56.0272,23300.0
2014-09-17 09:50:00,63.74,63.82,63.7,63.71,33100.0,56.036,56.1063,56.0008,56.0096,33100.0
2014-09-17 09:55:00,63.71,63.81,63.7,63.73,39100.0,56.0096,56.0975,56.0008,56.0272,39100.0
2014-09-17 10:00:00,63.73,63.77,63.7,63.72,33600.0,56.0272,56.0624,56.0008,56.0184,33600.0
2014-09-17 10:05:00,63.72,63.79,63.7,63.76,17500.0,56.0184,56.0799,56.0008,56.0536,17500.0
2014-09-17 10:10:00,63.78,63.8,63.75,63.77,22100.0,56.0712,56.0887,56.0448,56.0624,22100.0
2014-09-17 10:15:00,63.77,63.8,63.76,63.79,7300.0,56.0624,56.0887,56.0536,56.0799,7300.0
2014-09-17 10:20:00,63.78,63.8,63.76,63.76,14600.0,56.0712,56.0887,56.0536,56.0536,14600.0
2014-09-17 10:25:00,63.77,63.8,63.75,63.79,11900.0,56.0624,56.0887,56.0448,56.0799,11900.0
2014-09-17 10:30:00,63.78,63.79,63.75,63.75,15300.0,56.0712,56.0799,56.0448,56.0448,15300.0
2014-09-17 10:35:00,63.75,63.8,63.72,63.8,73900.0,56.0448,56.0887,56.0184,56.0887,73900.0
2014-09-17 10:40:00,63.8,63.8,63.76,63.78,44800.0,56.0887,56.0887,56.0536,56.0712,44800.0
2014-09-17 10:45:00,63.78,63.79,63.76,63.79,44000.0,56.0712,56.0799,56.0536,56.0799,44000.0
2014-09-17 10:50:00,63.79,63.83,63.72,63.79,75400.0,56.0799,56.1151,56.0184,56.0799,75400.0
2014-09-17 10:55:00,63.78,63.78,63.75,63.75,33800.0,56.0712,56.0712,56.0448,56.0448,33800.0
2014-09-17 11:00:00,63.75,63.78,63.74,63.78,15600.0,56.0448,56.0712,56.036,56.0712,15600.0
2014-09-17 11:05:00,63.77,63.77,63.74,63.76,11500.0,56.0624,56.0624,56.036,56.0536,11500.0
2014-09-17 11:10:00,63.77,63.78,63.75,63.76,12100.0,56.0624,56.0712,56.0448,56.0536,12100.0
2014-09-17 11:15:00,63.76,63.8,63.74,63.8,24100.0,56.0536,56.0887,56.036,56.0887,24100.0
2014-09-17 11:20:00,63.79,63.83,63.79,63.79,48000.0,56.0799,56.1151,56.0799,56.0799,48000.0
2014-09-17 11:25:00,63.79,63.81,63.77,63.8,22900.0,56.0799,56.0975,56.0624,56.0887,22900.0
2014-09-17 11:30:00,63.8,63.81,63.8,63.81,22300.0,56.0887,56.0975,56.0887,56.0975,22300.0
2014-09-17 11:35:00,63.81,63.82,63.8,63.81,23200.0,56.0975,56.1063,56.0887,56.0975,23200.0
2014-09-17 11:40:00,63.81,63.82,63.81,63.82,14000.0,56.0975,56.1063,56.0975,56.1063,14000.0
2014-09-17 11:45:00,63.82,63.86,63.81,63.86,26300.0,56.1063,56.1415,56.0975,56.1415,26300.0
2014-09-17 11:50:00,63.85,63.87,63.85,63.85,3500.0,56.1327,56.1503,56.1327,56.1327,3500.0
2014-09-17 11:55:00,63.86,63.87,63.86,63.86,4000.0,56.1415,56.1503,56.1415,56.1415,4000.0
2014-09-17 12:00:00,63.86,63.87,63.84,63.85,5400.0,56.1415,56.1503,56.1239,56.1327,5400.0
2014-09-17 12:05:00,63.84,63.87,63.83,63.85,11600.0,56.1239,56.1503,56.1151,56.1327,11600.0
2014-09-17 12:10:00,63.84,63.87,63.83,63.85,4000.0,56.1239,56.1503,56.1151,56.1327,4000.0
2014-09-17 12:15:00,63.87,63.87,63.85,63.85,6300.0,56.1503,56.1503,56.1327,56.1327,6300.0
2014-09-17 12:20:00,63.85,63.86,63.84,63.85,14500.0,56.1327,56.1415,56.1239,56.1327,14500.0
2014-09-17 12:25:00,63.84,63.85,63.83,63.84,5700.0,56.1239,56.1327,56.1151,56.1239,5700.0
2014-09-17 12:30:00,63.85,63.89,63.83,63.87,35900.0,56.1327,56.1679,56.1151,56.1503,35900.0
2014-09-17 12:35:00,63.87,63.88,63.86,63.88,7100.0,56.1503,56.1591,56.1415,56.1591,7100.0
2014-09-17 12:40:00,63.87,63.88,63.85,63.85,9500.0,56.1503,56.1591,56.1327,56.1327,9500.0
2014-09-17 12:45:00,63.86,63.87,63.84,63.86,19400.0,56.1415,56.1503,56.1239,56.1415,19400.0
2014-09-17 12:50:00,63.85,63.87,63.85,63.87,16500.0,56.1327,56.1503,56.1327,56.1503,16500.0
2014-09-17 12:55:00,63.87,63.88,63.86,63.88,6100.0,56.1503,56.1591,56.1415,56.1591,6100.0
2014-09-17 13:00:00,63.87,63.88,63.86,63.88,9500.0,56.1503,56.1591,56.1415,56.1591,9500.0
2014-09-17 13:05:00,63.87,63.89,63.86,63.89,17400.0,56.1503,56.1679,56.1415,56.1679,17400.0
2014-09-17 13:10:00,63.88,63.91,63.88,63.9,18000.0,56.1591,56.1854,56.1591,56.1766,18000.0
2014-09-17 13:15:00,63.9,63.9,63.87,63.88,10100.0,56.1766,56.1766,56.1503,56.1591,10100.0
2014-09-17 13:20:00,63.88,63.9,63.86,63.89,12000.0,56.1591,56.1766,56.1415,56.1679,12000.0
2014-09-17 13:25:00,63.89,63.89,63.86,63.86,9100.0,56.1679,56.1679,56.1415,56.1415,9100.0
2014-09-17 13:30:00,63.86,63.89,63.86,63.88,21100.0,56.1415,56.1679,56.1415,56.1591,21100.0
2014-09-17 13:35:00,63.88,63.91,63.88,63.91,12000.0,56.1591,56.1854,56.1591,56.1854,12000.0
2014-09-17 13:40:00,63.91,63.99,63.91,63.94,49400.0,56.1854,56.2558,56.1854,56.2118,49400.0
2014-09-17 13:45:00,63.93,63.94,63.92,63.93,5900.0,56.203,56.2118,56.1942,56.203,5900.0
2014-09-17 13:50:00,63.92,63.95,63.9,63.92,12400.0,56.1942,56.2206,56.1766,56.1942,12400.0
2014-09-17 13:55:00,63.92,63.93,63.9,63.92,15700.0,56.1942,56.203,56.1766,56.1942,15700.0
2014-09-17 14:00:00,63.93,63.98,63.77,63.81,55800.0,56.203,56.247,56.0624,56.0975,55800.0
2014-09-17 14:05:00,63.8,63.98,63.8,63.91,75400.0,56.0887,56.247,56.0887,56.1854,75400.0
2014-09-17 14:10:00,63.9,64.0,63.9,63.98,229600.0,56.1766,56.2646,56.1766,56.247,229600.0
2014-09-17 14:15:00,63.98,63.99,63.91,63.97,194100.0,56.247,56.2558,56.1854,56.2382,194100.0
2014-09-17 14:20:00,63.99,64.04,63.95,64.04,35200.0,56.2558,56.2997,56.2206,56.2997,35200.0
2014-09-17 14:25:00,64.03,64.08,64.03,64.06,16300.0,56.2909,56.3349,56.2909,56.3173,16300.0
2014-09-17 14:30:00,64.06,64.06,63.98,64.0,85400.0,56.3173,56.3173,56.247,56.2646,85400.0
2014-09-17 14:35:00,64.0,64.01,63.95,63.97,51600.0,56.2646,56.2734,56.2206,56.2382,51600.0
2014-09-17 14:40:00,63.96,63.97,63.85,63.9,121100.0,56.2294,56.2382,56.1327,56.1766,121100.0
2014-09-17 14:45:00,63.87,63.87,63.77,63.82,42800.0,56.1503,56.1503,56.0624,56.1063,42800.0
2014-09-17 14:50:00,63.82,63.87,63.8,63.84,17000.0,56.1063,56.1503,56.0887,56.1239,17000.0
2014-09-17 14:55:00,63.84,63.87,63.81,63.85,9900.0,56.1239,56.1503,56.0975,56.1327,9900.0
2014-09-17 15:00:00,63.85,63.91,63.85,63.9,19700.0,56.1327,56.1854,56.1327,56.1766,19700.0
2014-09-17 15:05:00,63.9,63.94,63.89,63.9,18500.0,56.1766,56.2118,56.1679,56.1766,18500.0
2014-09-17 15:10:00,63.91,63.91,63.87,63.89,13400.0,56.1854,56.1854,56.1503,56.1679,13400.0
2014-09-17 15:15:00,63.9,63.92,63.86,63.89,15300.0,56.1766,56.1942,56.1415,56.1679,15300.0
2014-09-17 15:20:00,63.87,63.88,63.76,63.78,27300.0,56.1503,56.1591,56.0536,56.0712,27300.0
2014-09-17 15:25:00,63.79,63.86,63.76,63.85,12300.0,56.0799,56.1415,56.0536,56.1327,12300.0
2014-09-17 15:30:00,63.85,63.86,63.79,63.8,31300.0,56.1327,56.1415,56.0799,56.0887,31300.0
2014-09-17 15:35:00,63.8,63.81,63.73,63.73,57600.0,56.0887,56.0975,56.0272,56.0272,57600.0
2014-09-17 15:40:00,63.73,63.74,63.64,63.66,76500.0,56.0272,56.036,55.9481,55.9657,76500.0
2014-09-17 15:45:00,63.65,63.65,63.55,63.55,56700.0,55.9569,55.9569,55.869,55.869,56700.0
2014-09-17 15:50:00,63.55,63.64,63.55,63.61,85800.0,55.869,55.9481,55.869,55.9217,85800.0
2014-09-17 15:55:00,63.61,63.65,63.55,63.6,205700.0,55.9217,55.9569,55.869,55.9129,205700.0
2014-09-18 09:30:00,63.67,63.75,63.35,63.4,55600.0,55.9744,56.0448,55.6931,55.7371,55600.0
2014-09-18 09:35:00,63.41,63.46,63.37,63.45,15300.0,55.7459,55.7898,55.7107,55.781,15300.0
2014-09-18 09:40:00,63.44,63.46,63.35,63.4,43300.0,55.7722,55.7898,55.6931,55.7371,43300.0
2014-09-18 09:45:00,63.41,63.44,63.3,63.31,53200.0,55.7459,55.7722,55.6492,55.658,53200.0
2014-09-18 09:50:00,63.31,63.38,63.31,63.38,36300.0,55.658,55.7195,55.658,55.7195,36300.0
2014-09-18 09:55:00,63.37,63.38,63.24,63.27,32900.0,55.7107,55.7195,55.5964,55.6228,32900.0
2014-09-18 10:00:00,63.27,63.29,63.13,63.18,203300.0,55.6228,55.6404,55.4997,55.5437,203300.0
2014-09-18 10:05:00,63.16,63.23,63.14,63.15,50200.0,55.5261,55.5876,55.5085,55.5173,50200.0
2014-09-18 10:10:00,63.14,63.21,63.12,63.14,31600.0,55.5085,55.57,55.4909,55.5085,31600.0
2014-09-18 10:15:00,63.13,63.13,62.93,63.02,115000.0,55.4997,55.4997,55.3239,55.403,115000.0
2014-09-18 10:20:00,63.03,63.04,62.92,62.93,64000.0,55.4118,55.4206,55.3151,55.3239,64000.0
2014-09-18 10:25:00,62.94,63.01,62.86,62.9,46200.0,55.3327,55.3942,55.2624,55.2975,46200.0
2014-09-18 10:30:00,62.91,62.99,62.9,62.99,32200.0,55.3063,55.3766,55.2975,55.3766,32200.0
2014-09-18 10:35:00,63.0,63.01,62.98,63.0,78500.0,55.3854,55.3942,55.3678,55.3854,78500.0
2014-09-18 10:40:00,63.0,63.01,62.99,63.0,24800.0,55.3854,55.3942,55.3766,55.3854,24800.0
2014-09-18 10:45:00,63.0,63.01,62.97,62.99,113200.0,55.3854,55.3942,55.3591,55.3766,113200.0
2014-09-18 10:50:00,62.98,62.99,62.94,62.95,15700.0,55.3678,55.3766,55.3327,55.3415,15700.0
2014-09-18 10:55:00,62.95,62.98,62.92,62.92,19400.0,55.3415,55.3678,55.3151,55.3151,19400.0
2014-09-18 11:00:00,62.92,62.92,62.87,62.88,102900.0,55.3151,55.3151,55.2711,55.2799,102900.0
2014-09-18 11:05:00,62.88,62.88,62.83,62.87,23600.0,55.2799,55.2799,55.236,55.2711,23600.0
2014-09-18 11:10:00,62.87,62.88,62.85,62.85,16700.0,55.2711,55.2799,55.2536,55.2536,16700.0
2014-09-18 11:15:00,62.86,62.91,62.82,62.89,48900.0,55.2624,55.3063,55.2272,55.2887,48900.0
2014-09-18 11:20:00,62.89,62.9,62.81,62.82,56300.0,55.2887,55.2975,55.2184,55.2272,56300.0
2014-09-18 11:25:00,62.83,62.84,62.75,62.78,27500.0,55.236,55.2448,55.1656,55.192,27500.0
2014-09-18 11:30:00,62.77,62.77,62.6,62.7,218600.0,55.1832,55.1832,55.0338,55.1217,218600.0
2014-09-18 11:35:00,62.71,62.75,62.64,62.68,50900.0,55.1305,55.1656,55.0689,55.1041,50900.0
2014-09-18 11:40:00,62.69,62.71,62.58,62.63,45500.0,55.1129,55.1305,55.0162,55.0601,45500.0
2014-09-18 11:45:00,62.63,62.68,62.49,62.55,240500.0,55.0601,55.1041,54.9371,54.9898,240500.0
2014-09-18 11:50:00,62.54,62.61,62.54,62.6,17000.0,54.981,55.0426,54.981,55.0338,17000.0
2014-09-18 11:55:00,62.61,62.69,62.6,62.65,102100.0,55.0426,55.1129,55.0338,55.0777,102100.0
2014-09-18 12:00:00,62.64,62.65,62.63,62.64,29900.0,55.0689,55.0777,55.0601,55.0689,29900.0
2014-09-18 12:05:00,62.63,62.66,62.62,62.63,24600.0,55.0601,55.0865,55.0514,55.0601,24600.0
2014-09-18 12:10:00,62.64,62.67,62.63,62.66,30500.0,55.0689,55.0953,55.0601,55.0865,30500.0
2014-09-18 12:15:00,62.67,62.68,62.63,62.65,33400.0,55.0953,55.1041,55.0601,55.0777,33400.0
2014-09-18 12:20:00,62.67,62.74,62.67,62.73,46900.0,55.0953,55.1569,55.0953,55.1481,46900.0
2014-09-18 12:25:00,62.73,62.75,62.69,62.71,76100.0,55.1481,55.1656,55.1129,55.1305,76100.0
2014-09-18 12:30:00,62.71,62.73,62.7,62.71,30500.0,55.1305,55.1481,55.1217,55.1305,30500.0
2014-09-18 12:35:00,62.7,62.82,62.7,62.8,78500.0,55.1217,55.2272,55.1217,55.2096,78500.0
2014-09-18 12:40:00,62.81,62.81,62.79,62.81,49300.0,55.2184,55.2184,55.2008,55.2184,49300.0
2014-09-18 12:45:00,62.8,62.81,62.75,62.79,37400.0,55.2096,55.2184,55.1656,55.2008,37400.0
2014-09-18 12:50:00,62.79,62.8,62.71,62.73,28100.0,55.2008,55.2096,55.1305,55.1481,28100.0
2014-09-18 12:55:00,62.73,62.76,62.67,62.73,42900.0,55.1481,55.1744,55.0953,55.1481,42900.0
2014-09-18 13:00:00,62.74,62.76,62.7,62.7,16800.0,55.1569,55.1744,55.1217,55.1217,16800.0
2014-09-18 13:05:00,62.7,62.7,62.66,62.68,10300.0,55.1217,55.1217,55.0865,55.1041,10300.0
2014-09-18 13:10:00,62.67,62.68,62.55,62.56,41500.0,55.0953,55.1041,54.9898,54.9986,41500.0
2014-09-18 13:15:00,62.56,62.56,62.46,62.5,49000.0,54.9986,54.9986,54.9107,54.9459,49000.0
2014-09-18 13:20:00,62.49,62.59,62.47,62.58,44400.0,54.9371,55.025,54.9195,55.0162,44400.0
2014-09-18 13:25:00,62.57,62.6,62.56,62.59,11600.0,55.0074,55.0338,54.9986,55.025,11600.0
2014-09-18 13:30:00,62.58,62.65,62.56,62.63,20500.0,55.0162,55.0777,54.9986,55.0601,20500.0
2014-09-18 13:35:00,62.64,62.64,62.56,62.57,97600.0,55.0689,55.0689,54.9986,55.0074,97600.0
2014-09-18 13:40:00,62.57,62.57,62.49,62.5,51700.0,55.0074,55.0074,54.9371,54.9459,51700.0
2014-09-18 13:45:00,62.5,62.5,62.36,62.4,66500.0,54.9459,54.9459,54.8228,54.8579,66500.0
2014-09-18 13:50:00,62.4,62.42,62.36,62.36,34400.0,54.8579,54.8755,54.8228,54.8228,34400.0
2014-09-18 13:55:00,62.36,62.5,62.34,62.49,30800.0,54.8228,54.9459,54.8052,54.9371,30800.0
2014-09-18 14:00:00,62.5,62.5,62.41,62.46,14500.0,54.9459,54.9459,54.8667,54.9107,14500.0
2014-09-18 14:05:00,62.47,62.51,62.46,62.51,34400.0,54.9195,54.9547,54.9107,54.9547,34400.0
2014-09-18 14:10:00,62.5,62.52,62.49,62.52,124600.0,54.9459,54.9634,54.9371,54.9634,124600.0
2014-09-18 14:15:00,62.52,62.7,62.52,62.7,142200.0,54.9634,55.1217,54.9634,55.1217,142200.0
2014-09-18 14:20:00,62.7,62.73,62.69,62.73,36000.0,55.1217,55.1481,55.1129,55.1481,36000.0
2014-09-18 14:25:00,62.73,62.75,62.66,62.69,26800.0,55.1481,55.1656,55.0865,55.1129,26800.0
2014-09-18 14:30:00,62.68,62.74,62.68,62.73,23500.0,55.1041,55.1569,55.1041,55.1481,23500.0
2014-09-18 14:35:00,62.74,62.74,62.7,62.73,14400.0,55.1569,55.1569,55.1217,55.1481,14400.0
2014-09-18 14:40:00,62.73,62.8,62.73,62.79,93700.0,55.1481,55.2096,55.1481,55.2008,93700.0
2014-09-18 14:45:00,62.8,62.87,62.76,62.8,93700.0,55.2096,55.2711,55.1744,55.2096,93700.0
2014-09-18 14:50:00,62.8,62.85,62.79,62.82,69600.0,55.2096,55.2536,55.2008,55.2272,69600.0
2014-09-18 14:55:00,62.82,62.85,62.8,62.8,64200.0,55.2272,55.2536,55.2096,55.2096,64200.0
2014-09-18 15:00:00,62.8,62.96,62.75,62.96,86600.0,55.2096,55.3503,55.1656,55.3503,86600.0
2014-09-18 15:05:00,62.97,62.97,62.89,62.89,84900.0,55.3591,55.3591,55.2887,55.2887,84900.0
2014-09-18 15:10:00,62.9,62.92,62.87,62.9,80000.0,55.2975,55.3151,55.2711,55.2975,80000.0
2014-09-18 15:15:00,62.9,62.91,62.89,62.89,74400.0,55.2975,55.3063,55.2887,55.2887,74400.0
2014-09-18 15:20:00,62.88,62.9,62.88,62.89,40800.0,55.2799,55.2975,55.2799,55.2887,40800.0
2014-09-18 15:25:00,62.88,62.9,62.88,62.9,47200.0,55.2799,55.2975,55.2799,55.2975,47200.0
2014-09-18 15:30:00,62.89,62.9,62.81,62.81,110300.0,55.2887,55.2975,55.2184,55.2184,110300.0
2014-09-18 15:35:00,62.81,62.91,62.79,62.9,111000.0,55.2184,55.3063,55.2008,55.2975,111000.0
2014-09-18 15:40:00,62.9,62.95,62.88,62.93,108100.0,55.2975,55.3415,55.2799,55.3239,108100.0
2014-09-18 15:45:00,62.94,63.07,62.93,63.06,114200.0,55.3327,55.447,55.3239,55.4382,114200.0
2014-09-18 15:50:00,63.06,63.11,63.03,63.11,131200.0,55.4382,55.4821,55.4118,55.4821,131200.0
2014-09-18 15:55:00,63.11,63.11,62.99,63.0,271400.0,55.4821,55.4821,55.3766,55.3854,271400.0
2014-09-19 09:30:00,63.33,63.44,63.19,63.3,382100.0,55.6755,55.7722,55.5525,55.6492,382100.0
2014-09-19 09:35:00,63.31,63.46,63.23,63.3,74800.0,55.658,55.7898,55.5876,55.6492,74800.0
2014-09-19 09:40:00,63.29,63.41,63.26,63.27,87900.0,55.6404,55.7459,55.614,55.6228,87900.0
2014-09-19 09:45:00,63.25,63.34,63.25,63.31,72600.0,55.6052,55.6843,55.6052,55.658,72600.0
2014-09-19 09:50:00,63.31,63.35,63.27,63.28,174200.0,55.658,55.6931,55.6228,55.6316,174200.0
2014-09-19 09:55:00,63.28,63.28,63.22,63.23,41400.0,55.6316,55.6316,55.5788,55.5876,41400.0
2014-09-19 10:00:00,63.23,63.25,63.2,63.23,23500.0,55.5876,55.6052,55.5613,55.5876,23500.0
2014-09-19 10:05:00,63.23,63.26,63.2,63.24,63900.0,55.5876,55.614,55.5613,55.5964,63900.0
2014-09-19 10:10:00,63.25,63.27,63.23,63.23,24400.0,55.6052,55.6228,55.5876,55.5876,24400.0
2014-09-19 10:15:00,63.23,63.24,63.2,63.22,9400.0,55.5876,55.5964,55.5613,55.5788,9400.0
2014-09-19 10:20:00,63.22,63.22,63.17,63.17,16500.0,55.5788,55.5788,55.5349,55.5349,16500.0
2014-09-19 10:25:00,63.16,63.18,63.06,63.16,54700.0,55.5261,55.5437,55.4382,55.5261,54700.0
2014-09-19 10:30:00,63.16,63.17,63.05,63.06,39500.0,55.5261,55.5349,55.4294,55.4382,39500.0
2014-09-19 10:35:00,63.06,63.06,63.01,63.02,36100.0,55.4382,55.4382,55.3942,55.403,36100.0
2014-09-19 10:40:00,63.02,63.07,63.01,63.04,38700.0,55.403,55.447,55.3942,55.4206,38700.0
2014-09-19 10:45:00,63.03,63.07,63.0,63.05,11800.0,55.4118,55.447,55.3854,55.4294,11800.0
2014-09-19 10:50:00,63.05,63.05,63.01,63.04,82500.0,55.4294,55.4294,55.3942,55.4206,82500.0
2014-09-19 10:55:00,63.05,63.05,63.0,63.01,33900.0,55.4294,55.4294,55.3854,55.3942,33900.0
2014-09-19 11:00:00,63.01,63.13,62.98,63.1,27900.0,55.3942,55.4997,55.3678,55.4733,27900.0
2014-09-19 11:05:00,63.11,63.16,63.1,63.15,15000.0,55.4821,55.5261,55.4733,55.5173,15000.0
2014-09-19 11:10:00,63.16,63.16,63.08,63.09,25000.0,55.5261,55.5261,55.4558,55.4646,25000.0
2014-09-19 11:15:00,63.09,63.15,63.08,63.12,12600.0,55.4646,55.5173,55.4558,55.4909,12600.0
2014-09-19 11:20:00,63.12,63.16,63.12,63.14,11400.0,55.4909,55.5261,55.4909,55.5085,11400.0
2014-09-19 11:25:00,63.13,63.14,63.1,63.11,17700.0,55.4997,55.5085,55.4733,55.4821,17700.0
2014-09-19 11:30:00,63.1,63.11,63.05,63.06,20100.0,55.4733,55.4821,55.4294,55.4382,20100.0
2014-09-19 11:35:00,63.07,63.1,63.05,63.07,32200.0,55.447,55.4733,55.4294,55.447,32200.0
2014-09-19 11:40:00,63.08,63.08,63.05,63.05,10400.0,55.4558,55.4558,55.4294,55.4294,10400.0
2014-09-19 11:45:00,63.06,63.07,63.02,63.02,26100.0,55.4382,55.447,55.403,55.403,26100.0
2014-09-19 11:50:00,63.02,63.03,63.02,63.02,3400.0,55.403,55.4118,55.403,55.403,3400.0
2014-09-19 11:55:00,63.03,63.03,62.99,62.99,18700.0,55.4118,55.4118,55.3766,55.3766,18700.0
2014-09-19 12:00:00,62.99,62.99,62.92,62.93,28200.0,55.3766,55.3766,55.3151,55.3239,28200.0
2014-09-19 12:05:00,62.93,62.93,62.67,62.72,127900.0,55.3239,55.3239,55.0953,55.1393,127900.0
2014-09-19 12:10:00,62.72,62.88,62.68,62.87,57600.0,55.1393,55.2799,55.1041,55.2711,57600.0
2014-09-19 12:15:00,62.86,62.92,62.85,62.9,11200.0,55.2624,55.3151,55.2536,55.2975,11200.0
2014-09-19 12:20:00,62.89,62.92,62.88,62.91,16600.0,55.2887,55.3151,55.2799,55.3063,16600.0
2014-09-19 12:25:00,62.9,62.92,62.9,62.91,12200.0,55.2975,55.3151,55.2975,55.3063,12200.0
2014-09-19 12:30:00,62.92,62.95,62.91,62.94,4300.0,55.3151,55.3415,55.3063,55.3327,4300.0
2014-09-19 12:35:00,62.94,62.98,62.94,62.97,7900.0,55.3327,55.3678,55.3327,55.3591,7900.0
2014-09-19 12:40:00,62.98,62.98,62.96,62.97,11200.0,55.3678,55.3678,55.3503,55.3591,11200.0
2014-09-19 12:45:00,62.96,62.97,62.94,62.94,15800.0,55.3503,55.3591,55.3327,55.3327,15800.0
2014-09-19 12:50:00,62.94,62.94,62.89,62.9,13200.0,55.3327,55.3327,55.2887,55.2975,13200.0
2014-09-19 12:55:00,62.91,62.91,62.88,62.91,25900.0,55.3063,55.3063,55.2799,55.3063,25900.0
2014-09-19 13:00:00,62.9,62.91,62.8,62.84,19900.0,55.2975,55.3063,55.2096,55.2448,19900.0
2014-09-19 13:05:00,62.83,62.85,62.79,62.79,35200.0,55.236,55.2536,55.2008,55.2008,35200.0
2014-09-19 13:10:00,62.78,62.79,62.66,62.71,32300.0,55.192,55.2008,55.0865,55.1305,32300.0
2014-09-19 13:15:00,62.71,62.77,62.71,62.75,53900.0,55.1305,55.1832,55.1305,55.1656,53900.0
2014-09-19 13:20:00,62.76,62.76,62.69,62.71,45200.0,55.1744,55.1744,55.1129,55.1305,45200.0
2014-09-19 13:25:00,62.71,62.74,62.7,62.7,73300.0,55.1305,55.1569,55.1217,55.1217,73300.0
2014-09-19 13:30:00,62.7,62.84,62.7,62.83,18500.0,55.1217,55.2448,55.1217,55.236,18500.0
2014-09-19 13:35:00,62.84,62.85,62.82,62.82,24400.0,55.2448,55.2536,55.2272,55.2272,24400.0
2014-09-19 13:40:00,62.81,62.82,62.79,62.8,13900.0,55.2184,55.2272,55.2008,55.2096,13900.0
2014-09-19 13:45:00,62.8,62.82,62.8,62.82,8900.0,55.2096,55.2272,55.2096,55.2272,8900.0
2014-09-19 13:50:00,62.82,62.93,62.82,62.9,32700.0,55.2272,55.3239,55.2272,55.2975,32700.0
2014-09-19 13:55:00,62.91,62.95,62.9,62.9,10800.0,55.3063,55.3415,55.2975,55.2975,10800.0
2014-09-19 14:00:00,62.89,62.93,62.88,62.9,9900.0,55.2887,55.3239,55.2799,55.2975,9900.0
2014-09-19 14:05:00,62.91,62.95,62.9,62.95,8300.0,55.3063,55.3415,55.2975,55.3415,8300.0
2014-09-19 14:10:00,62.95,62.98,62.95,62.96,7100.0,55.3415,55.3678,55.3415,55.3503,7100.0
2014-09-19 14:15:00,62.96,63.01,62.96,63.01,8300.0,55.3503,55.3942,55.3503,55.3942,8300.0
2014-09-19 14:20:00,63.03,63.11,63.03,63.11,22200.0,55.4118,55.4821,55.4118,55.4821,22200.0
2014-09-19 14:25:00,63.1,63.13,63.08,63.09,15800.0,55.4733,55.4997,55.4558,55.4646,15800.0
2014-09-19 14:30:00,63.1,63.14,63.1,63.13,19100.0,55.4733,55.5085,55.4733,55.4997,19100.0
2014-09-19 14:35:00,63.12,63.18,63.11,63.17,10400.0,55.4909,55.5437,55.4821,55.5349,10400.0
2014-09-19 14:40:00,63.17,63.18,63.16,63.17,7900.0,55.5349,55.5437,55.5261,55.5349,7900.0
2014-09-19 14:45:00,63.16,63.16,63.12,63.16,10000.0,55.5261,55.5261,55.4909,55.5261,10000.0
2014-09-19 14:50:00,63.16,63.17,63.13,63.14,19100.0,55.5261,55.5349,55.4997,55.5085,19100.0
2014-09-19 14:55:00,63.15,63.15,63.11,63.12,9000.0,55.5173,55.5173,55.4821,55.4909,9000.0
2014-09-19 15:00:00,63.13,63.15,63.13,63.15,10900.0,55.4997,55.5173,55.4997,55.5173,10900.0
2014-09-19 15:05:00,63.15,63.16,63.13,63.16,7700.0,55.5173,55.5261,55.4997,55.5261,7700.0
2014-09-19 15:10:00,63.15,63.17,63.15,63.16,7800.0,55.5173,55.5349,55.5173,55.5261,7800.0
2014-09-19 15:15:00,63.17,63.26,63.17,63.22,35700.0,55.5349,55.614,55.5349,55.5788,35700.0
2014-09-19 15:20:00,63.22,63.22,63.15,63.15,13200.0,55.5788,55.5788,55.5173,55.5173,13200.0
2014-09-19 15:25:00,63.16,63.17,63.1,63.11,25600.0,55.5261,55.5349,55.4733,55.4821,25600.0
2014-09-19 15:30:00,63.11,63.13,63.09,63.12,19200.0,55.4821,55.4997,55.4646,55.4909,19200.0
2014-09-19 15:35:00,63.12,63.13,63.09,63.1,22900.0,55.4909,55.4997,55.4646,55.4733,22900.0
2014-09-19 15:40:00,63.1,63.13,63.09,63.12,19800.0,55.4733,55.4997,55.4646,55.4909,19800.0
2014-09-19 15:45:00,63.12,63.13,63.07,63.09,48800.0,55.4909,55.4997,55.447,55.4646,48800.0
2014-09-19 15:50:00,63.09,63.1,63.06,63.09,56600.0,55.4646,55.4733,55.4382,55.4646,56600.0
2014-09-19 15:55:00,63.09,63.09,62.85,62.89,454000.0,55.4646,55.4646,55.2536,55.2887,454000.0
2014-09-22 09:30:00,62.82,62.92,62.61,62.76,87900.0,55.2272,55.3151,55.0426,55.1744,87900.0
2014-09-22 09:35:00,62.75,62.75,62.52,62.53,99100.0,55.1656,55.1656,54.9634,54.9722,99100.0
2014-09-22 09:40:00,62.53,62.6,62.48,62.49,87100.0,54.9722,55.0338,54.9283,54.9371,87100.0
2014-09-22 09:45:00,62.51,62.62,62.5,62.52,100500.0,54.9547,55.0514,54.9459,54.9634,100500.0
2014-09-22 09:50:00,62.51,62.66,62.5,62.59,111100.0,54.9547,55.0865,54.9459,55.025,111100.0
2014-09-22 09:55:00,62.58,62.62,62.53,62.6,60000.0,55.0162,55.0514,54.9722,55.0338,60000.0
2014-09-22 10:00:00,62.58,62.71,62.58,62.62,200400.0,55.0162,55.1305,55.0162,55.0514,200400.0
2014-09-22 10:05:00,62.62,62.78,62.62,62.66,170000.0,55.0514,55.192,55.0514,55.0865,170000.0
2014-09-22 10:10:00,62.66,62.66,62.59,62.61,27600.0,55.0865,55.0865,55.025,55.0426,27600.0
2014-09-22 10:15:00,62.6,62.65,62.59,62.61,96200.0,55.0338,55.0777,55.025,55.0426,96200.0
2014-09-22 10:20:00,62.64,62.67,62.57,62.63,68000.0,55.0689,55.0953,55.0074,55.0601,68000.0
2014-09-22 10:25:00,62.63,62.64,62.49,62.5,48300.0,55.0601,55.0689,54.9371,54.9459,48300.0
2014-09-22 10:30:00,62.5,62.5,62.42,62.47,26300.0,54.9459,54.9459,54.8755,54.9195,26300.0
2014-09-22 10:35:00,62.46,62.49,62.33,62.37,77500.0,54.9107,54.9371,54.7964,54.8316,77500.0
2014-09-22 10:40:00,62.35,62.36,62.27,62.32,32400.0,54.814,54.8228,54.7437,54.7876,32400.0
2014-09-22 10:45:00,62.34,62.34,62.19,62.21,33700.0,54.8052,54.8052,54.6733,54.6909,33700.0
2014-09-22 10:50:00,62.22,62.25,62.14,62.15,58100.0,54.6997,54.7261,54.6294,54.6382,58100.0
2014-09-22 10:55:00,62.16,62.21,62.12,62.2,71700.0,54.647,54.6909,54.6118,54.6821,71700.0
2014-09-22 11:00:00,62.19,62.19,62.14,62.15,36100.0,54.6733,54.6733,54.6294,54.6382,36100.0
2014-09-22 11:05:00,62.15,62.17,62.14,62.14,19100.0,54.6382,54.6557,54.6294,54.6294,19100.0
2014-09-22 11:10:00,62.14,62.16,62.05,62.07,31600.0,54.6294,54.647,54.5503,54.5678,31600.0
2014-09-22 11:15:00,62.06,62.14,62.06,62.1,25100.0,54.559,54.6294,54.559,54.5942,25100.0
2014-09-22 11:20:00,62.09,62.1,62.03,62.07,83800.0,54.5854,54.5942,54.5327,54.5678,83800.0
2014-09-22 11:25:00,62.06,62.08,61.97,61.97,121200.0,54.559,54.5766,54.4799,54.4799,121200.0
2014-09-22 11:30:00,61.97,62.02,61.96,62.02,29700.0,54.4799,54.5239,54.4711,54.5239,29700.0
2014-09-22 11:35:00,62.01,62.06,62.01,62.04,38900.0,54.5151,54.559,54.5151,54.5415,38900.0
2014-09-22 11:40:00,62.04,62.08,61.99,62.02,25600.0,54.5415,54.5766,54.4975,54.5239,25600.0
2014-09-22 11:45:00,62.02,62.02,61.9,61.97,41400.0,54.5239,54.5239,54.4184,54.4799,41400.0
2014-09-22 11:50:00,61.97,62.04,61.96,62.03,30700.0,54.4799,54.5415,54.4711,54.5327,30700.0
2014-09-22 11:55:00,62.02,62.03,61.99,62.01,28400.0,54.5239,54.5327,54.4975,54.5151,28400.0
2014-09-22 12:00:00,62.01,62.02,61.86,61.91,31100.0,54.5151,54.5239,54.3832,54.4272,31100.0
2014-09-22 12:05:00,61.91,61.98,61.91,61.97,9300.0,54.4272,54.4887,54.4272,54.4799,9300.0
2014-09-22 12:10:00,61.97,61.98,61.87,61.87,25500.0,54.4799,54.4887,54.392,54.392,25500.0
2014-09-22 12:15:00,61.87,61.95,61.86,61.93,8800.0,54.392,54.4623,54.3832,54.4448,8800.0
2014-09-22 12:20:00,61.95,61.96,61.93,61.94,11900.0,54.4623,54.4711,54.4448,54.4535,11900.0
2014-09-22 12:25:00,61.94,61.94,61.9,61.92,15100.0,54.4535,54.4535,54.4184,54.436,15100.0
2014-09-22 12:30:00,61.91,61.94,61.88,61.9,26900.0,54.4272,54.4535,54.4008,54.4184,26900.0
2014-09-22 12:35:00,61.9,61.91,61.86,61.86,15500.0,54.4184,54.4272,54.3832,54.3832,15500.0
2014-09-22 12:40:00,61.86,61.93,61.85,61.9,8100.0,54.3832,54.4448,54.3744,54.4184,8100.0
2014-09-22 12:45:00,61.93,61.97,61.93,61.96,4700.0,54.4448,54.4799,54.4448,54.4711,4700.0
2014-09-22 12:50:00,61.95,61.95,61.91,61.95,10400.0,54.4623,54.4623,54.4272,54.4623,10400.0
2014-09-22 12:55:00,61.95,61.96,61.89,61.91,15800.0,54.4623,54.4711,54.4096,54.4272,15800.0
2014-09-22 13:00:00,61.9,61.92,61.88,61.89,5500.0,54.4184,54.436,54.4008,54.4096,5500.0
2014-09-22 13:05:00,61.89,61.99,61.89,61.97,39200.0,54.4096,54.4975,54.4096,54.4799,39200.0
2014-09-22 13:10:00,61.97,62.0,61.94,62.0,13100.0,54.4799,54.5063,54.4535,54.5063,13100.0
2014-09-22 13:15:00,62.01,62.03,61.98,62.0,28600.0,54.5151,54.5327,54.4887,54.5063,28600.0
2014-09-22 13:20:00,62.0,62.04,61.97,62.02,13500.0,54.5063,54.5415,54.4799,54.5239,13500.0
2014-09-22 13:25:00,62.02,62.09,62.02,62.03,19700.0,54.5239,54.5854,54.5239,54.5327,19700.0
2014-09-22 13:30:00,62.03,62.07,62.02,62.04,16300.0,54.5327,54.5678,54.5239,54.5415,16300.0
2014-09-22 13:35:00,62.02,62.04,61.99,62.0,8000.0,54.5239,54.5415,54.4975,54.5063,8000.0
2014-09-22 13:40:00,62.0,62.01,61.98,62.0,15500.0,54.5063,54.5151,54.4887,54.5063,15500.0
2014-09-22 13:45:00,62.0,62.02,62.0,62.01,17400.0,54.5063,54.5239,54.5063,54.5151,17400.0
2014-09-22 13:50:00,62.01,62.03,62.0,62.01,17100.0,54.5151,54.5327,54.5063,54.5151,17100.0
2014-09-22 13:55:00,62.01,62.01,61.94,61.95,20500.0,54.5151,54.5151,54.4535,54.4623,20500.0
2014-09-22 14:00:00,61.95,61.97,61.93,61.93,14900.0,54.4623,54.4799,54.4448,54.4448,14900.0
2014-09-22 14:05:00,61.93,61.93,61.88,61.91,21400.0,54.4448,54.4448,54.4008,54.4272,21400.0
2014-09-22 14:10:00,61.92,61.93,61.86,61.9,28700.0,54.436,54.4448,54.3832,54.4184,28700.0
2014-09-22 14:15:00,61.91,61.97,61.91,61.94,20600.0,54.4272,54.4799,54.4272,54.4535,20600.0
2014-09-22 14:20:00,61.95,61.99,61.93,61.94,40300.0,54.4623,54.4975,54.4448,54.4535,40300.0
2014-09-22 14:25:00,61.94,61.95,61.87,61.88,19600.0,54.4535,54.4623,54.392,54.4008,19600.0
2014-09-22 14:30:00,61.88,61.9,61.85,61.87,28400.0,54.4008,54.4184,54.3744,54.392,28400.0
2014-09-22 14:35:00,61.87,61.92,61.86,61.91,25700.0,54.392,54.436,54.3832,54.4272,25700.0
2014-09-22 14:40:00,61.91,61.97,61.91,61.96,36400.0,54.4272,54.4799,54.4272,54.4711,36400.0
2014-09-22 14:45:00,61.97,62.01,61.96,61.99,31000.0,54.4799,54.5151,54.4711,54.4975,31000.0
2014-09-22 14:50:00,61.99,62.01,61.98,61.98,16700.0,54.4975,54.5151,54.4887,54.4887,16700.0
2014-09-22 14:55:00,61.98,61.99,61.96,61.96,16100.0,54.4887,54.4975,54.4711,54.4711,16100.0
2014-09-22 15:00:00,61.96,62.0,61.96,61.98,17300.0,54.4711,54.5063,54.4711,54.4887,17300.0
2014-09-22 15:05:00,61.99,62.0,61.97,61.97,19400.0,54.4975,54.5063,54.4799,54.4799,19400.0
2014-09-22 15:10:00,61.97,61.98,61.94,61.94,35700.0,54.4799,54.4887,54.4535,54.4535,35700.0
2014-09-22 15:15:00,61.94,61.98,61.93,61.94,36300.0,54.4535,54.4887,54.4448,54.4535,36300.0
2014-09-22 15:20:00,61.95,61.98,61.94,61.96,19400.0,54.4623,54.4887,54.4535,54.4711,19400.0
2014-09-22 15:25:00,61.96,61.97,61.95,61.96,21300.0,54.4711,54.4799,54.4623,54.4711,21300.0
2014-09-22 15:30:00,61.96,61.97,61.95,61.95,24200.0,54.4711,54.4799,54.4623,54.4623,24200.0
2014-09-22 15:35:00,61.95,61.96,61.93,61.94,39300.0,54.4623,54.4711,54.4448,54.4535,39300.0
2014-09-22 15:40:00,61.94,62.0,61.93,61.98,57100.0,54.4535,54.5063,54.4448,54.4887,57100.0
2014-09-22 15:45:00,61.98,61.98,61.92,61.93,83400.0,54.4887,54.4887,54.436,54.4448,83400.0
2014-09-22 15:50:00,61.92,61.99,61.92,61.97,99800.0,54.436,54.4975,54.436,54.4799,99800.0
2014-09-22 15:55:00,61.97,62.0,61.96,61.97,121900.0,54.4799,54.5063,54.4711,54.4799,121900.0
2014-09-23 09:30:00,61.87,61.98,61.81,61.85,43200.0,54.392,54.4887,54.3393,54.3744,43200.0
2014-09-23 09:35:00,61.86,62.14,61.86,62.12,27900.0,54.3832,54.6294,54.3832,54.6118,27900.0
2014-09-23 09:40:00,62.13,62.21,62.03,62.03,14900.0,54.6206,54.6909,54.5327,54.5327,14900.0
2014-09-23 09:45:00,62.05,62.1,62.03,62.09,18000.0,54.5503,54.5942,54.5327,54.5854,18000.0
2014-09-23 09:50:00,62.09,62.09,62.04,62.04,10800.0,54.5854,54.5854,54.5415,54.5415,10800.0
2014-09-23 09:55:00,62.04,62.04,61.94,61.99,16000.0,54.5415,54.5415,54.4535,54.4975,16000.0
2014-09-23 10:00:00,62.0,62.04,61.97,61.97,64000.0,54.5063,54.5415,54.4799,54.4799,64000.0
2014-09-23 10:05:00,61.97,61.99,61.92,61.93,6500.0,54.4799,54.4975,54.436,54.4448,6500.0
2014-09-23 10:10:00,61.93,61.96,61.9,61.94,9900.0,54.4448,54.4711,54.4184,54.4535,9900.0
2014-09-23 10:15:00,61.94,62.03,61.88,61.88,42600.0,54.4535,54.5327,54.4008,54.4008,42600.0
2014-09-23 10:20:00,61.9,62.0,61.9,61.92,39900.0,54.4184,54.5063,54.4184,54.436,39900.0
2014-09-23 10:25:00,61.92,61.95,61.82,61.84,11600.0,54.436,54.4623,54.3481,54.3656,11600.0
2014-09-23 10:30:00,61.84,61.84,61.81,61.82,10500.0,54.3656,54.3656,54.3393,54.3481,10500.0
2014-09-23 10:35:00,61.82,61.88,61.82,61.85,14900.0,54.3481,54.4008,54.3481,54.3744,14900.0
2014-09-23 10:40:00,61.85,61.86,61.8,61.81,17600.0,54.3744,54.3832,54.3305,54.3393,17600.0
2014-09-23 10:45:00,61.8,61.85,61.74,61.82,35000.0,54.3305,54.3744,54.2777,54.3481,35000.0
2014-09-23 10:50:00,61.81,61.91,61.81,61.86,5400.0,54.3393,54.4272,54.3393,54.3832,5400.0
2014-09-23 10:55:00,61.86,61.86,61.78,61.8,37900.0,54.3832,54.3832,54.3129,54.3305,37900.0
2014-09-23 11:00:00,61.8,61.81,61.75,61.75,35500.0,54.3305,54.3393,54.2865,54.2865,35500.0
2014-09-23 11:05:00,61.75,61.79,61.7,61.7,36000.0,54.2865,54.3217,54.2426,54.2426,36000.0
2014-09-23 11:10:00,61.68,61.69,61.61,61.62,25100.0,54.225,54.2338,54.1634,54.1722,25100.0
2014-09-23 11:15:00,61.6,61.67,61.6,61.66,9500.0,54.1546,54.2162,54.1546,54.2074,9500.0
2014-09-23 11:20:00,61.67,61.75,61.67,61.69,59100.0,54.2162,54.2865,54.2162,54.2338,59100.0
2014-09-23 11:25:00,61.69,61.69,61.59,61.6,14900.0,54.2338,54.2338,54.1459,54.1546,14900.0
2014-09-23 11:30:00,61.6,61.65,61.57,61.58,30300.0,54.1546,54.1986,54.1283,54.1371,30300.0
2014-09-23 11:35:00,61.58,61.6,61.57,61.6,34100.0,54.1371,54.1546,54.1283,54.1546,34100.0
2014-09-23 11:40:00,61.6,61.64,61.59,61.63,26400.0,54.1546,54.1898,54.1459,54.181,26400.0
2014-09-23 11:45:00,61.63,61.64,61.58,61.59,32900.0,54.181,54.1898,54.1371,54.1459,32900.0
2014-09-23 11:50:00,61.58,61.59,61.57,61.58,6800.0,54.1371,54.1459,54.1283,54.1371,6800.0
2014-09-23 11:55:00,61.56,61.57,61.54,61.55,15600.0,54.1195,54.1283,54.1019,54.1107,15600.0
2014-09-23 12:00:00,61.56,61.57,61.55,61.56,15300.0,54.1195,54.1283,54.1107,54.1195,15300.0
2014-09-23 12:05:00,61.56,61.57,61.54,61.55,19900.0,54.1195,54.1283,54.1019,54.1107,19900.0
2014-09-23 12:10:00,61.55,61.57,61.55,61.57,29800.0,54.1107,54.1283,54.1107,54.1283,29800.0
2014-09-23 12:15:00,61.57,61.61,61.56,61.58,58300.0,54.1283,54.1634,54.1195,54.1371,58300.0
2014-09-23 12:20:00,61.59,61.59,61.55,61.56,7700.0,54.1459,54.1459,54.1107,54.1195,7700.0
2014-09-23 12:25:00,61.55,61.57,61.54,61.56,7100.0,54.1107,54.1283,54.1019,54.1195,7100.0
2014-09-23 12:30:00,61.55,61.57,61.54,61.57,5000.0,54.1107,54.1283,54.1019,54.1283,5000.0
2014-09-23 12:35:00,61.57,61.62,61.57,61.62,4200.0,54.1283,54.1722,54.1283,54.1722,4200.0
2014-09-23 12:40:00,61.62,61.64,61.62,61.64,8700.0,54.1722,54.1898,54.1722,54.1898,8700.0
2014-09-23 12:45:00,61.64,61.66,61.6,61.6,21800.0,54.1898,54.2074,54.1546,54.1546,21800.0
2014-09-23 12:50:00,61.59,61.6,61.57,61.58,6700.0,54.1459,54.1546,54.1283,54.1371,6700.0
2014-09-23 12:55:00,61.57,61.58,61.55,61.55,12500.0,54.1283,54.1371,54.1107,54.1107,12500.0
2014-09-23 13:00:00,61.55,61.56,61.53,61.55,21500.0,54.1107,54.1195,54.0931,54.1107,21500.0
2014-09-23 13:05:00,61.55,61.9,61.55,61.71,193200.0,54.1107,54.4184,54.1107,54.2513,193200.0
2014-09-23 13:10:00,61.68,61.79,61.67,61.79,25200.0,54.225,54.3217,54.2162,54.3217,25200.0
2014-09-23 13:15:00,61.8,61.96,61.79,61.95,101000.0,54.3305,54.4711,54.3217,54.4623,101000.0
2014-09-23 13:20:00,61.94,62.02,61.94,62.02,108000.0,54.4535,54.5239,54.4535,54.5239,108000.0
2014-09-23 13:25:00,62.03,62.06,61.97,62.05,105100.0,54.5327,54.559,54.4799,54.5503,105100.0
2014-09-23 13:30:00,62.05,62.3,62.05,62.28,109600.0,54.5503,54.77,54.5503,54.7525,109600.0
2014-09-23 13:35:00,62.29,62.3,62.23,62.25,34300.0,54.7612,54.77,54.7085,54.7261,34300.0
2014-09-23 13:40:00,62.25,62.35,62.25,62.3,44400.0,54.7261,54.814,54.7261,54.77,44400.0
2014-09-23 13:45:00,62.29,62.43,62.28,62.43,72400.0,54.7612,54.8843,54.7525,54.8843,72400.0
2014-09-23 13:50:00,62.43,62.43,62.37,62.39,39100.0,54.8843,54.8843,54.8316,54.8492,39100.0
2014-09-23 13:55:00,62.39,62.42,62.32,62.42,40900.0,54.8492,54.8755,54.7876,54.8755,40900.0
2014-09-23 14:00:00,62.41,62.42,62.3,62.3,25300.0,54.8667,54.8755,54.77,54.77,25300.0
2014-09-23 14:05:00,62.3,62.32,62.21,62.22,51500.0,54.77,54.7876,54.6909,54.6997,51500.0
2014-09-23 14:10:00,62.23,62.29,62.22,62.28,25000.0,54.7085,54.7612,54.6997,54.7525,25000.0
2014-09-23 14:15:00,62.28,62.28,62.19,62.2,21400.0,54.7525,54.7525,54.6733,54.6821,21400.0
2014-09-23 14:20:00,62.2,62.2,62.12,62.12,21300.0,54.6821,54.6821,54.6118,54.6118,21300.0
2014-09-23 14:25:00,62.12,62.2,62.12,62.2,10000.0,54.6118,54.6821,54.6118,54.6821,10000.0
2014-09-23 14:30:00,62.2,62.29,62.19,62.2,32600.0,54.6821,54.7612,54.6733,54.6821,32600.0
2014-09-23 14:35:00,62.19,62.25,62.19,62.23,12600.0,54.6733,54.7261,54.6733,54.7085,12600.0
2014-09-23 14:40:00,62.23,62.24,62.19,62.21,9000.0,54.7085,54.7173,54.6733,54.6909,9000.0
2014-09-23 14:45:00,62.2,62.22,62.18,62.18,13300.0,54.6821,54.6997,54.6645,54.6645,13300.0
2014-09-23 14:50:00,62.17,62.23,62.17,62.2,11000.0,54.6557,54.7085,54.6557,54.6821,11000.0
2014-09-23 14:55:00,62.2,62.28,62.19,62.24,17700.0,54.6821,54.7525,54.6733,54.7173,17700.0
2014-09-23 15:00:00,62.24,62.25,62.2,62.2,32000.0,54.7173,54.7261,54.6821,54.6821,32000.0
2014-09-23 15:05:00,62.19,62.2,62.11,62.11,41100.0,54.6733,54.6821,54.603,54.603,41100.0
2014-09-23 15:10:00,62.11,62.17,62.11,62.17,43700.0,54.603,54.6557,54.603,54.6557,43700.0
2014-09-23 15:15:00,62.17,62.17,62.15,62.15,7100.0,54.6557,54.6557,54.6382,54.6382,7100.0
2014-09-23 15:20:00,62.15,62.15,62.12,62.13,43700.0,54.6382,54.6382,54.6118,54.6206,43700.0
2014-09-23 15:25:00,62.13,62.18,62.13,62.16,21900.0,54.6206,54.6645,54.6206,54.647,21900.0
2014-09-23 15:30:00,62.16,62.18,62.12,62.18,29200.0,54.647,54.6645,54.6118,54.6645,29200.0
2014-09-23 15:35:00,62.18,62.2,62.16,62.17,28300.0,54.6645,54.6821,54.647,54.6557,28300.0
2014-09-23 15:40:00,62.18,62.19,62.15,62.16,23000.0,54.6645,54.6733,54.6382,54.647,23000.0
2014-09-23 15:45:00,62.17,62.17,62.1,62.1,30600.0,54.6557,54.6557,54.5942,54.5942,30600.0
2014-09-23 15:50:00,62.1,62.11,62.04,62.07,59100.0,54.5942,54.603,54.5415,54.5678,59100.0
2014-09-23 15:55:00,62.07,62.08,61.95,61.98,126900.0,54.5678,54.5766,54.4623,54.4887,126900.0
2014-09-24 09:30:00,61.86,62.22,61.83,62.2,29600.0,54.3832,54.6997,54.3568,54.6821,29600.0
2014-09-24 09:35:00,62.21,62.4,62.2,62.3,24600.0,54.6909,54.8579,54.6821,54.77,24600.0
2014-09-24 09:40:00,62.31,62.31,62.14,62.14,12600.0,54.7788,54.7788,54.6294,54.6294,12600.0
2014-09-24 09:45:00,62.13,62.15,61.97,62.07,13800.0,54.6206,54.6382,54.4799,54.5678,13800.0
2014-09-24 09:50:00,62.06,62.17,62.05,62.17,14400.0,54.559,54.6557,54.5503,54.6557,14400.0
2014-09-24 09:55:00,62.17,62.17,62.03,62.11,25700.0,54.6557,54.6557,54.5327,54.603,25700.0
2014-09-24 10:00:00,62.14,62.18,62.03,62.17,19500.0,54.6294,54.6645,54.5327,54.6557,19500.0
2014-09-24 10:05:00,62.18,62.25,62.15,62.23,21500.0,54.6645,54.7261,54.6382,54.7085,21500.0
2014-09-24 10:10:00,62.2,62.21,62.1,62.16,18800.0,54.6821,54.6909,54.5942,54.647,18800.0
2014-09-24 10:15:00,62.15,62.16,62.12,62.12,17200.0,54.6382,54.647,54.6118,54.6118,17200.0
2014-09-24 10:20:00,62.12,62.15,62.05,62.1,12600.0,54.6118,54.6382,54.5503,54.5942,12600.0
2014-09-24 10:25:00,62.11,62.18,62.11,62.17,11400.0,54.603,54.6645,54.603,54.6557,11400.0
2014-09-24 10:30:00,62.17,62.18,62.07,62.12,45700.0,54.6557,54.6645,54.5678,54.6118,45700.0
2014-09-24 10:35:00,62.12,62.16,62.09,62.12,17700.0,54.6118,54.647,54.5854,54.6118,17700.0
2014-09-24 10:40:00,62.12,62.13,62.07,62.08,8800.0,54.6118,54.6206,54.5678,54.5766,8800.0
2014-09-24 10:45:00,62.08,62.08,62.02,62.02,21800.0,54.5766,54.5766,54.5239,54.5239,21800.0
2014-09-24 10:50:00,62.03,62.04,62.0,62.01,8000.0,54.5327,54.5415,54.5063,54.5151,8000.0
2014-09-24 10:55:00,62.01,62.01,61.98,62.01,4000.0,54.5151,54.5151,54.4887,54.5151,4000.0
2014-09-24 11:00:00,62.02,62.08,62.01,62.08,18200.0,54.5239,54.5766,54.5151,54.5766,18200.0
2014-09-24 11:05:00,62.09,62.1,62.07,62.1,13600.0,54.5854,54.5942,54.5678,54.5942,13600.0
2014-09-24 11:10:00,62.1,62.12,62.09,62.12,8100.0,54.5942,54.6118,54.5854,54.6118,8100.0
2014-09-24 11:15:00,62.12,62.16,62.12,62.14,5600.0,54.6118,54.647,54.6118,54.6294,5600.0
2014-09-24 11:20:00,62.15,62.2,62.15,62.19,46600.0,54.6382,54.6821,54.6382,54.6733,46600.0
2014-09-24 11:25:00,62.19,62.22,62.18,62.21,24200.0,54.6733,54.6997,54.6645,54.6909,24200.0
2014-09-24 11:30:00,62.22,62.25,62.21,62.23,11300.0,54.6997,54.7261,54.6909,54.7085,11300.0
2014-09-24 11:35:00,62.23,62.25,62.22,62.24,5400.0,54.7085,54.7261,54.6997,54.7173,5400.0
2014-09-24 11:40:00,62.24,62.24,62.21,62.22,8700.0,54.7173,54.7173,54.6909,54.6997,8700.0
2014-09-24 11:45:00,62.21,62.22,62.19,62.19,5300.0,54.6909,54.6997,54.6733,54.6733,5300.0
2014-09-24 11:50:00,62.19,62.19,62.18,62.18,2000.0,54.6733,54.6733,54.6645,54.6645,2000.0
2014-09-24 11:55:00,62.18,62.21,62.13,62.14,61100.0,54.6645,54.6909,54.6206,54.6294,61100.0
2014-09-24 12:00:00,62.14,62.15,62.14,62.15,6700.0,54.6294,54.6382,54.6294,54.6382,6700.0
2014-09-24 12:05:00,62.16,62.16,62.13,62.14,7200.0,54.647,54.647,54.6206,54.6294,7200.0
2014-09-24 12:10:00,62.14,62.16,62.14,62.16,5200.0,54.6294,54.647,54.6294,54.647,5200.0
2014-09-24 12:15:00,62.15,62.16,62.12,62.12,6300.0,54.6382,54.647,54.6118,54.6118,6300.0
2014-09-24 12:20:00,62.12,62.12,62.08,62.09,8500.0,54.6118,54.6118,54.5766,54.5854,8500.0
2014-09-24 12:25:00,62.09,62.1,62.08,62.09,4600.0,54.5854,54.5942,54.5766,54.5854,4600.0
2014-09-24 12:30:00,62.09,62.11,62.07,62.07,7700.0,54.5854,54.603,54.5678,54.5678,7700.0
2014-09-24 12:35:00,62.09,62.1,62.08,62.1,4900.0,54.5854,54.5942,54.5766,54.5942,4900.0
2014-09-24 12:40:00,62.1,62.11,62.08,62.11,9800.0,54.5942,54.603,54.5766,54.603,9800.0
2014-09-24 12:45:00,62.11,62.11,62.09,62.1,2600.0,54.603,54.603,54.5854,54.5942,2600.0
2014-09-24 12:50:00,62.1,62.1,62.08,62.09,2200.0,54.5942,54.5942,54.5766,54.5854,2200.0
2014-09-24 12:55:00,62.09,62.1,62.09,62.1,9600.0,54.5854,54.5942,54.5854,54.5942,9600.0
2014-09-24 13:00:00,62.1,62.1,62.08,62.08,14500.0,54.5942,54.5942,54.5766,54.5766,14500.0
2014-09-24 13:05:00,62.08,62.08,62.04,62.06,4900.0,54.5766,54.5766,54.5415,54.559,4900.0
2014-09-24 13:10:00,62.06,62.07,62.06,62.06,4700.0,54.559,54.5678,54.559,54.559,4700.0
2014-09-24 13:15:00,62.05,62.08,62.03,62.03,21700.0,54.5503,54.5766,54.5327,54.5327,21700.0
2014-09-24 13:20:00,62.04,62.1,62.04,62.04,20500.0,54.5415,54.5942,54.5415,54.5415,20500.0
2014-09-24 13:25:00,62.05,62.08,62.05,62.07,9500.0,54.5503,54.5766,54.5503,54.5678,9500.0
2014-09-24 13:30:00,62.08,62.1,62.07,62.1,6800.0,54.5766,54.5942,54.5678,54.5942,6800.0
2014-09-24 13:35:00,62.1,62.13,62.09,62.13,10800.0,54.5942,54.6206,54.5854,54.6206,10800.0
2014-09-24 13:40:00,62.13,62.17,62.13,62.17,13500.0,54.6206,54.6557,54.6206,54.6557,13500.0
2014-09-24 13:45:00,62.17,62.42,62.16,62.33,125300.0,54.6557,54.8755,54.647,54.7964,125300.0
2014-09-24 13:50:00,62.34,62.44,62.31,62.42,39000.0,54.8052,54.8931,54.7788,54.8755,39000.0
2014-09-24 13:55:00,62.41,62.42,62.4,62.4,6000.0,54.8667,54.8755,54.8579,54.8579,6000.0
2014-09-24 14:00:00,62.4,62.4,62.32,62.32,22100.0,54.8579,54.8579,54.7876,54.7876,22100.0
2014-09-24 14:05:00,62.31,62.33,62.3,62.3,9700.0,54.7788,54.7964,54.77,54.77,9700.0
2014-09-24 14:10:00,62.3,62.34,62.3,62.31,12400.0,54.77,54.8052,54.77,54.7788,12400.0
2014-09-24 14:15:00,62.32,62.32,62.28,62.3,20100.0,54.7876,54.7876,54.7525,54.77,20100.0
2014-09-24 14:20:00,62.31,62.32,62.29,62.3,6900.0,54.7788,54.7876,54.7612,54.77,6900.0
2014-09-24 14:25:00,62.3,62.38,62.3,62.36,12900.0,54.77,54.8404,54.77,54.8228,12900.0
2014-09-24 14:30:00,62.37,62.38,62.36,62.37,7300.0,54.8316,54.8404,54.8228,54.8316,7300.0
2014-09-24 14:35:00,62.37,62.39,62.37,62.39,6600.0,54.8316,54.8492,54.8316,54.8492,6600.0
2014-09-24 14:40:00,62.39,62.43,62.39,62.43,9800.0,54.8492,54.8843,54.8492,54.8843,9800.0
2014-09-24 14:45:00,62.43,62.45,62.42,62.44,11700.0,54.8843,54.9019,54.8755,54.8931,11700.0
2014-09-24 14:50:00,62.43,62.44,62.43,62.44,7400.0,54.8843,54.8931,54.8843,54.8931,7400.0
2014-09-24 14:55:00,62.44,62.44,62.42,62.43,10800.0,54.8931,54.8931,54.8755,54.8843,10800.0
2014-09-24 15:00:00,62.44,62.44,62.41,62.41,27600.0,54.8931,54.8931,54.8667,54.8667,27600.0
2014-09-24 15:05:00,62.41,62.43,62.4,62.41,19300.0,54.8667,54.8843,54.8579,54.8667,19300.0
2014-09-24 15:10:00,62.42,62.44,62.41,62.41,10300.0,54.8755,54.8931,54.8667,54.8667,10300.0
2014-09-24 15:15:00,62.41,62.44,62.4,62.44,16600.0,54.8667,54.8931,54.8579,54.8931,16600.0
2014-09-24 15:20:00,62.43,62.45,62.41,62.44,9200.0,54.8843,54.9019,54.8667,54.8931,9200.0
2014-09-24 15:25:00,62.43,62.51,62.43,62.44,25100.0,54.8843,54.9547,54.8843,54.8931,25100.0
2014-09-24 15:30:00,62.44,62.49,62.43,62.45,22600.0,54.8931,54.9371,54.8843,54.9019,22600.0
2014-09-24 15:35:00,62.45,62.45,62.4,62.41,47200.0,54.9019,54.9019,54.8579,54.8667,47200.0
2014-09-24 15:40:00,62.41,62.41,62.36,62.38,40200.0,54.8667,54.8667,54.8228,54.8404,40200.0
2014-09-24 15:45:00,62.38,62.38,62.32,62.32,63100.0,54.8404,54.8404,54.7876,54.7876,63100.0
2014-09-24 15:50:00,62.33,62.35,62.3,62.31,98000.0,54.7964,54.814,54.77,54.7788,98000.0
2014-09-24 15:55:00,62.31,62.32,62.25,62.28,196300.0,54.7788,54.7876,54.7261,54.7525,196300.0
2014-09-25 09:30:00,62.09,62.23,62.07,62.19,18600.0,54.5854,54.7085,54.5678,54.6733,18600.0
2014-09-25 09:35:00,62.23,62.27,62.0,62.09,28700.0,54.7085,54.7437,54.5063,54.5854,28700.0
2014-09-25 09:40:00,62.08,62.08,61.83,61.84,27200.0,54.5766,54.5766,54.3568,54.3656,27200.0
2014-09-25 09:45:00,61.84,61.87,61.78,61.83,14300.0,54.3656,54.392,54.3129,54.3568,14300.0
2014-09-25 09:50:00,61.82,61.87,61.72,61.81,29400.0,54.3481,54.392,54.2601,54.3393,29400.0
2014-09-25 09:55:00,61.81,61.82,61.73,61.79,14700.0,54.3393,54.3481,54.2689,54.3217,14700.0
2014-09-25 10:00:00,61.79,61.8,61.47,61.47,42600.0,54.3217,54.3305,54.0404,54.0404,42600.0
2014-09-25 10:05:00,61.49,61.62,61.49,61.59,20200.0,54.0579,54.1722,54.0579,54.1459,20200.0
2014-09-25 10:10:00,61.59,61.6,61.47,61.58,56500.0,54.1459,54.1546,54.0404,54.1371,56500.0
2014-09-25 10:15:00,61.58,61.61,61.55,61.6,12000.0,54.1371,54.1634,54.1107,54.1546,12000.0
2014-09-25 10:20:00,61.58,61.58,61.47,61.54,11200.0,54.1371,54.1371,54.0404,54.1019,11200.0
2014-09-25 10:25:00,61.57,61.66,61.56,61.65,13700.0,54.1283,54.2074,54.1195,54.1986,13700.0
2014-09-25 10:30:00,61.64,61.65,61.57,61.62,52500.0,54.1898,54.1986,54.1283,54.1722,52500.0
2014-09-25 10:35:00,61.63,61.69,61.59,61.59,6800.0,54.181,54.2338,54.1459,54.1459,6800.0
2014-09-25 10:40:00,61.58,61.58,61.46,61.49,20500.0,54.1371,54.1371,54.0316,54.0579,20500.0
2014-09-25 10:45:00,61.48,61.49,61.38,61.49,7000.0,54.0491,54.0579,53.9612,54.0579,7000.0
2014-09-25 10:50:00,61.49,61.52,61.47,61.48,10800.0,54.0579,54.0843,54.0404,54.0491,10800.0
2014-09-25 10:55:00,61.46,61.51,61.44,61.51,6500.0,54.0316,54.0755,54.014,54.0755,6500.0
2014-09-25 11:00:00,61.5,61.54,61.47,61.51,12600.0,54.0667,54.1019,54.0404,54.0755,12600.0
2014-09-25 11:05:00,61.52,61.55,61.42,61.55,22500.0,54.0843,54.1107,53.9964,54.1107,22500.0
2014-09-25 11:10:00,61.54,61.57,61.49,61.56,13000.0,54.1019,54.1283,54.0579,54.1195,13000.0
2014-09-25 11:15:00,61.54,61.6,61.54,61.58,24600.0,54.1019,54.1546,54.1019,54.1371,24600.0
2014-09-25 11:20:00,61.57,61.61,61.57,61.61,5000.0,54.1283,54.1634,54.1283,54.1634,5000.0
2014-09-25 11:25:00,61.61,61.64,61.58,61.64,30400.0,54.1634,54.1898,54.1371,54.1898,30400.0
2014-09-25 11:30:00,61.65,61.66,61.5,61.54,21100.0,54.1986,54.2074,54.0667,54.1019,21100.0
2014-09-25 11:35:00,61.55,61.61,61.55,61.6,7700.0,54.1107,54.1634,54.1107,54.1546,7700.0
2014-09-25 11:40:00,61.61,61.61,61.5,61.5,19400.0,54.1634,54.1634,54.0667,54.0667,19400.0
2014-09-25 11:45:00,61.51,61.55,61.45,61.47,56300.0,54.0755,54.1107,54.0228,54.0404,56300.0
2014-09-25 11:50:00,61.48,61.54,61.46,61.51,22600.0,54.0491,54.1019,54.0316,54.0755,22600.0
2014-09-25 11:55:00,61.52,61.52,61.46,61.48,25200.0,54.0843,54.0843,54.0316,54.0491,25200.0
2014-09-25 12:00:00,61.48,61.5,61.48,61.48,3700.0,54.0491,54.0667,54.0491,54.0491,3700.0
2014-09-25 12:05:00,61.47,61.49,61.43,61.46,14500.0,54.0404,54.0579,54.0052,54.0316,14500.0
2014-09-25 12:10:00,61.46,61.47,61.45,61.46,4000.0,54.0316,54.0404,54.0228,54.0316,4000.0
2014-09-25 12:15:00,61.45,61.45,61.39,61.4,18100.0,54.0228,54.0228,53.97,53.9788,18100.0
2014-09-25 12:20:00,61.4,61.4,61.32,61.39,11300.0,53.9788,53.9788,53.9085,53.97,11300.0
2014-09-25 12:25:00,61.38,61.38,61.29,61.34,29800.0,53.9612,53.9612,53.8821,53.9261,29800.0
2014-09-25 12:30:00,61.32,61.4,61.3,61.39,3700.0,53.9085,53.9788,53.8909,53.97,3700.0
2014-09-25 12:35:00,61.39,61.45,61.39,61.43,5500.0,53.97,54.0228,53.97,54.0052,5500.0
2014-09-25 12:40:00,61.43,61.43,61.38,61.41,4700.0,54.0052,54.0052,53.9612,53.9876,4700.0
2014-09-25 12:45:00,61.42,61.45,61.41,61.45,20000.0,53.9964,54.0228,53.9876,54.0228,20000.0
2014-09-25 12:50:00,61.45,61.48,61.43,61.48,18700.0,54.0228,54.0491,54.0052,54.0491,18700.0
2014-09-25 12:55:00,61.48,61.5,61.48,61.5,6600.0,54.0491,54.0667,54.0491,54.0667,6600.0
2014-09-25 13:00:00,61.5,61.5,61.44,61.45,12900.0,54.0667,54.0667,54.014,54.0228,12900.0
2014-09-25 13:05:00,61.45,61.5,61.44,61.49,6700.0,54.0228,54.0667,54.014,54.0579,6700.0
2014-09-25 13:10:00,61.49,61.5,61.48,61.5,6400.0,54.0579,54.0667,54.0491,54.0667,6400.0
2014-09-25 13:15:00,61.49,61.5,61.47,61.48,16600.0,54.0579,54.0667,54.0404,54.0491,16600.0
2014-09-25 13:20:00,61.48,61.48,61.42,61.46,27500.0,54.0491,54.0491,53.9964,54.0316,27500.0
2014-09-25 13:25:00,61.46,61.5,61.45,61.49,5300.0,54.0316,54.0667,54.0228,54.0579,5300.0
2014-09-25 13:30:00,61.5,61.65,61.5,61.52,79900.0,54.0667,54.1986,54.0667,54.0843,79900.0
2014-09-25 13:35:00,61.52,61.52,61.49,61.49,17800.0,54.0843,54.0843,54.0579,54.0579,17800.0
2014-09-25 13:40:00,61.49,61.49,61.44,61.45,12100.0,54.0579,54.0579,54.014,54.0228,12100.0
2014-09-25 13:45:00,61.43,61.43,61.4,61.41,4600.0,54.0052,54.0052,53.9788,53.9876,4600.0
2014-09-25 13:50:00,61.41,61.41,61.37,61.38,9500.0,53.9876,53.9876,53.9524,53.9612,9500.0
2014-09-25 13:55:00,61.37,61.43,61.37,61.41,9800.0,53.9524,54.0052,53.9524,53.9876,9800.0
2014-09-25 14:00:00,61.4,61.45,61.39,61.41,13500.0,53.9788,54.0228,53.97,53.9876,13500.0
2014-09-25 14:05:00,61.42,61.48,61.42,61.47,11900.0,53.9964,54.0491,53.9964,54.0404,11900.0
2014-09-25 14:10:00,61.47,61.5,61.47,61.49,11000.0,54.0404,54.0667,54.0404,54.0579,11000.0
2014-09-25 14:15:00,61.5,61.51,61.48,61.48,32400.0,54.0667,54.0755,54.0491,54.0491,32400.0
2014-09-25 14:20:00,61.48,61.5,61.46,61.47,15600.0,54.0491,54.0667,54.0316,54.0404,15600.0
2014-09-25 14:25:00,61.48,61.5,61.47,61.49,29100.0,54.0491,54.0667,54.0404,54.0579,29100.0
2014-09-25 14:30:00,61.5,61.5,61.47,61.47,12700.0,54.0667,54.0667,54.0404,54.0404,12700.0
2014-09-25 14:35:00,61.47,61.5,61.45,61.45,17200.0,54.0404,54.0667,54.0228,54.0228,17200.0
2014-09-25 14:40:00,61.46,61.46,61.39,61.39,16700.0,54.0316,54.0316,53.97,53.97,16700.0
2014-09-25 14:45:00,61.39,61.43,61.39,61.39,33000.0,53.97,54.0052,53.97,53.97,33000.0
2014-09-25 14:50:00,61.4,61.41,61.38,61.4,15300.0,53.9788,53.9876,53.9612,53.9788,15300.0
2014-09-25 14:55:00,61.39,61.39,61.36,61.38,8500.0,53.97,53.97,53.9436,53.9612,8500.0
2014-09-25 15:00:00,61.37,61.4,61.35,61.35,15500.0,53.9524,53.9788,53.9349,53.9349,15500.0
2014-09-25 15:05:00,61.36,61.38,61.35,61.37,8700.0,53.9436,53.9612,53.9349,53.9524,8700.0
2014-09-25 15:10:00,61.36,61.38,61.35,61.37,18600.0,53.9436,53.9612,53.9349,53.9524,18600.0
2014-09-25 15:15:00,61.38,61.41,61.35,61.37,20100.0,53.9612,53.9876,53.9349,53.9524,20100.0
2014-09-25 15:20:00,61.36,61.37,61.31,61.34,13900.0,53.9436,53.9524,53.8997,53.9261,13900.0
2014-09-25 15:25:00,61.34,61.38,61.3,61.35,14600.0,53.9261,53.9612,53.8909,53.9349,14600.0
2014-09-25 15:30:00,61.35,61.36,61.31,61.36,18600.0,53.9349,53.9436,53.8997,53.9436,18600.0
2014-09-25 15:35:00,61.37,61.4,61.35,61.4,21000.0,53.9524,53.9788,53.9349,53.9788,21000.0
2014-09-25 15:40:00,61.4,61.41,61.37,61.39,49400.0,53.9788,53.9876,53.9524,53.97,49400.0
2014-09-25 15:45:00,61.38,61.38,61.33,61.35,47900.0,53.9612,53.9612,53.9173,53.9349,47900.0
2014-09-25 15:50:00,61.36,61.36,61.32,61.32,49300.0,53.9436,53.9436,53.9085,53.9085,49300.0
2014-09-25 15:55:00,61.32,61.33,61.21,61.21,97000.0,53.9085,53.9173,53.8118,53.8118,97000.0
2014-09-26 09:30:00,61.44,61.44,61.34,61.34,20500.0,54.014,54.014,53.9261,53.9261,20500.0
2014-09-26 09:35:00,61.34,61.44,61.28,61.36,9900.0,53.9261,54.014,53.8733,53.9436,9900.0
2014-09-26 09:40:00,61.35,61.41,61.29,61.36,13300.0,53.9349,53.9876,53.8821,53.9436,13300.0
2014-09-26 09:45:00,61.37,61.43,61.21,61.29,49900.0,53.9524,54.0052,53.8118,53.8821,49900.0
2014-09-26 09:50:00,61.31,61.33,61.22,61.28,17000.0,53.8997,53.9173,53.8206,53.8733,17000.0
2014-09-26 09:55:00,61.3,61.39,61.21,61.36,24200.0,53.8909,53.97,53.8118,53.9436,24200.0
2014-09-26 10:00:00,61.38,61.55,61.36,61.5,39600.0,53.9612,54.1107,53.9436,54.0667,39600.0
2014-09-26 10:05:00,61.5,61.5,61.47,61.5,54800.0,54.0667,54.0667,54.0404,54.0667,54800.0
2014-09-26 10:10:00,61.51,61.54,61.43,61.43,31700.0,54.0755,54.1019,54.0052,54.0052,31700.0
2014-09-26 10:15:00,61.44,61.46,61.3,61.4,25900.0,54.014,54.0316,53.8909,53.9788,25900.0
2014-09-26 10:20:00,61.38,61.43,61.34,61.36,25500.0,53.9612,54.0052,53.9261,53.9436,25500.0
2014-09-26 10:25:00,61.35,61.49,61.35,61.37,32200.0,53.9349,54.0579,53.9349,53.9524,32200.0
2014-09-26 10:30:00,61.4,61.51,61.36,61.5,64300.0,53.9788,54.0755,53.9436,54.0667,64300.0
2014-09-26 10:35:00,61.48,61.5,61.4,61.44,78700.0,54.0491,54.0667,53.9788,54.014,78700.0
2014-09-26 10:40:00,61.44,61.49,61.41,61.46,41900.0,54.014,54.0579,53.9876,54.0316,41900.0
2014-09-26 10:45:00,61.47,61.51,61.46,61.48,50200.0,54.0404,54.0755,54.0316,54.0491,50200.0
2014-09-26 10:50:00,61.48,61.51,61.41,61.45,49600.0,54.0491,54.0755,53.9876,54.0228,49600.0
2014-09-26 10:55:00,61.45,61.51,61.45,61.5,18100.0,54.0228,54.0755,54.0228,54.0667,18100.0
2014-09-26 11:00:00,61.51,61.62,61.51,61.56,6800.0,54.0755,54.1722,54.0755,54.1195,6800.0
2014-09-26 11:05:00,61.57,61.58,61.49,61.52,14100.0,54.1283,54.1371,54.0579,54.0843,14100.0
2014-09-26 11:10:00,61.54,61.56,61.5,61.5,15100.0,54.1019,54.1195,54.0667,54.0667,15100.0
2014-09-26 11:15:00,61.51,61.62,61.5,61.5,20800.0,54.0755,54.1722,54.0667,54.0667,20800.0
2014-09-26 11:20:00,61.51,61.52,61.44,61.49,12700.0,54.0755,54.0843,54.014,54.0579,12700.0
2014-09-26 11:25:00,61.48,61.53,61.48,61.53,22000.0,54.0491,54.0931,54.0491,54.0931,22000.0
2014-09-26 11:30:00,61.54,61.57,61.49,61.51,60000.0,54.1019,54.1283,54.0579,54.0755,60000.0
2014-09-26 11:35:00,61.51,61.54,61.46,61.51,41000.0,54.0755,54.1019,54.0316,54.0755,41000.0
2014-09-26 11:40:00,61.5,61.52,61.48,61.49,4100.0,54.0667,54.0843,54.0491,54.0579,4100.0
2014-09-26 11:45:00,61.49,61.54,61.47,61.54,23000.0,54.0579,54.1019,54.0404,54.1019,23000.0
2014-09-26 11:50:00,61.54,61.59,61.53,61.55,5000.0,54.1019,54.1459,54.0931,54.1107,5000.0
2014-09-26 11:55:00,61.55,61.6,61.55,61.59,18200.0,54.1107,54.1546,54.1107,54.1459,18200.0
2014-09-26 12:00:00,61.59,61.64,61.59,61.6,28000.0,54.1459,54.1898,54.1459,54.1546,28000.0
2014-09-26 12:05:00,61.59,61.63,61.59,61.61,5200.0,54.1459,54.181,54.1459,54.1634,5200.0
2014-09-26 12:10:00,61.6,61.65,61.6,61.64,4900.0,54.1546,54.1986,54.1546,54.1898,4900.0
2014-09-26 12:15:00,61.63,61.66,61.63,61.63,20800.0,54.181,54.2074,54.181,54.181,20800.0
2014-09-26 12:20:00,61.62,61.63,61.59,61.59,3600.0,54.1722,54.181,54.1459,54.1459,3600.0
2014-09-26 12:25:00,61.6,61.63,61.6,61.62,7200.0,54.1546,54.181,54.1546,54.1722,7200.0
2014-09-26 12:30:00,61.62,61.64,61.61,61.62,3200.0,54.1722,54.1898,54.1634,54.1722,3200.0
2014-09-26 12:35:00,61.61,61.61,61.59,61.61,6200.0,54.1634,54.1634,54.1459,54.1634,6200.0
2014-09-26 12:40:00,61.61,61.61,61.56,61.56,7700.0,54.1634,54.1634,54.1195,54.1195,7700.0
2014-09-26 12:45:00,61.56,61.56,61.53,61.53,16700.0,54.1195,54.1195,54.0931,54.0931,16700.0
2014-09-26 12:50:00,61.54,61.56,61.54,61.55,7700.0,54.1019,54.1195,54.1019,54.1107,7700.0
2014-09-26 12:55:00,61.55,61.55,61.52,61.53,7500.0,54.1107,54.1107,54.0843,54.0931,7500.0
2014-09-26 13:00:00,61.54,61.55,61.54,61.54,10300.0,54.1019,54.1107,54.1019,54.1019,10300.0
2014-09-26 13:05:00,61.54,61.56,61.54,61.55,12900.0,54.1019,54.1195,54.1019,54.1107,12900.0
2014-09-26 13:10:00,61.55,61.56,61.53,61.54,46800.0,54.1107,54.1195,54.0931,54.1019,46800.0
2014-09-26 13:15:00,61.54,61.55,61.52,61.53,6000.0,54.1019,54.1107,54.0843,54.0931,6000.0
2014-09-26 13:20:00,61.55,61.55,61.53,61.53,6700.0,54.1107,54.1107,54.0931,54.0931,6700.0
2014-09-26 13:25:00,61.53,61.53,61.5,61.51,10000.0,54.0931,54.0931,54.0667,54.0755,10000.0
2014-09-26 13:30:00,61.51,61.52,61.5,61.52,8200.0,54.0755,54.0843,54.0667,54.0843,8200.0
2014-09-26 13:35:00,61.51,61.51,61.49,61.49,16400.0,54.0755,54.0755,54.0579,54.0579,16400.0
2014-09-26 13:40:00,61.5,61.51,61.48,61.48,13000.0,54.0667,54.0755,54.0491,54.0491,13000.0
2014-09-26 13:45:00,61.48,61.53,61.48,61.53,6600.0,54.0491,54.0931,54.0491,54.0931,6600.0
2014-09-26 13:50:00,61.55,61.59,61.55,61.59,4500.0,54.1107,54.1459,54.1107,54.1459,4500.0
2014-09-26 13:55:00,61.58,61.65,61.58,61.65,9200.0,54.1371,54.1986,54.1371,54.1986,9200.0
2014-09-26 14:00:00,61.64,61.67,61.63,61.66,21200.0,54.1898,54.2162,54.181,54.2074,21200.0
2014-09-26 14:05:00,61.65,61.72,61.63,61.72,10700.0,54.1986,54.2601,54.181,54.2601,10700.0
2014-09-26 14:10:00,61.73,61.73,61.68,61.68,2200.0,54.2689,54.2689,54.225,54.225,2200.0
2014-09-26 14:15:00,61.69,61.77,61.69,61.77,24200.0,54.2338,54.3041,54.2338,54.3041,24200.0
2014-09-26 14:20:00,61.78,61.78,61.75,61.76,12100.0,54.3129,54.3129,54.2865,54.2953,12100.0
2014-09-26 14:25:00,61.75,61.78,61.75,61.76,10400.0,54.2865,54.3129,54.2865,54.2953,10400.0
2014-09-26 14:30:00,61.76,61.77,61.75,61.75,5800.0,54.2953,54.3041,54.2865,54.2865,5800.0
2014-09-26 14:35:00,61.75,61.82,61.75,61.82,9900.0,54.2865,54.3481,54.2865,54.3481,9900.0
2014-09-26 14:40:00,61.82,61.83,61.79,61.8,7300.0,54.3481,54.3568,54.3217,54.3305,7300.0
2014-09-26 14:45:00,61.79,61.85,61.79,61.83,6000.0,54.3217,54.3744,54.3217,54.3568,6000.0
2014-09-26 14:50:00,61.85,61.85,61.77,61.77,9300.0,54.3744,54.3744,54.3041,54.3041,9300.0
2014-09-26 14:55:00,61.77,61.77,61.71,61.72,10000.0,54.3041,54.3041,54.2513,54.2601,10000.0
2014-09-26 15:00:00,61.73,61.73,61.69,61.7,20700.0,54.2689,54.2689,54.2338,54.2426,20700.0
2014-09-26 15:05:00,61.7,61.71,61.65,61.67,44300.0,54.2426,54.2513,54.1986,54.2162,44300.0
2014-09-26 15:10:00,61.66,61.66,61.63,61.65,73300.0,54.2074,54.2074,54.181,54.1986,73300.0
2014-09-26 15:15:00,61.64,61.65,61.57,61.58,51500.0,54.1898,54.1986,54.1283,54.1371,51500.0
2014-09-26 15:20:00,61.59,61.61,61.57,61.59,79200.0,54.1459,54.1634,54.1283,54.1459,79200.0
2014-09-26 15:25:00,61.59,61.6,61.54,61.57,72000.0,54.1459,54.1546,54.1019,54.1283,72000.0
2014-09-26 15:30:00,61.56,61.59,61.5,61.51,114500.0,54.1195,54.1459,54.0667,54.0755,114500.0
2014-09-26 15:35:00,61.5,61.55,61.5,61.55,9500.0,54.0667,54.1107,54.0667,54.1107,9500.0
2014-09-26 15:40:00,61.55,61.56,61.49,61.5,26500.0,54.1107,54.1195,54.0579,54.0667,26500.0
2014-09-26 15:45:00,61.5,61.5,61.42,61.46,58100.0,54.0667,54.0667,53.9964,54.0316,58100.0
2014-09-26 15:50:00,61.46,61.5,61.46,61.48,70900.0,54.0316,54.0667,54.0316,54.0491,70900.0
2014-09-26 15:55:00,61.5,61.5,61.43,61.47,93400.0,54.0667,54.0667,54.0052,54.0404,93400.0
2014-09-29 09:30:00,61.18,61.7,61.18,61.59,65300.0,53.7854,54.2426,53.7854,54.1459,65300.0
2014-09-29 09:35:00,61.56,61.66,61.56,61.6,13400.0,54.1195,54.2074,54.1195,54.1546,13400.0
2014-09-29 09:40:00,61.65,61.76,61.59,61.75,12200.0,54.1986,54.2953,54.1459,54.2865,12200.0
2014-09-29 09:45:00,61.75,61.89,61.75,61.85,19700.0,54.2865,54.4096,54.2865,54.3744,19700.0
2014-09-29 09:50:00,61.85,61.91,61.81,61.87,18700.0,54.3744,54.4272,54.3393,54.392,18700.0
2014-09-29 09:55:00,61.87,62.02,61.84,61.98,16600.0,54.392,54.5239,54.3656,54.4887,16600.0
2014-09-29 10:00:00,61.98,61.98,61.78,61.82,35400.0,54.4887,54.4887,54.3129,54.3481,35400.0
2014-09-29 10:05:00,61.81,61.82,61.72,61.72,7400.0,54.3393,54.3481,54.2601,54.2601,7400.0
2014-09-29 10:10:00,61.71,61.85,61.71,61.81,34200.0,54.2513,54.3744,54.2513,54.3393,34200.0
2014-09-29 10:15:00,61.81,61.84,61.78,61.81,13400.0,54.3393,54.3656,54.3129,54.3393,13400.0
2014-09-29 10:20:00,61.81,61.85,61.77,61.77,18600.0,54.3393,54.3744,54.3041,54.3041,18600.0
2014-09-29 10:25:00,61.75,61.76,61.68,61.69,10000.0,54.2865,54.2953,54.225,54.2338,10000.0
2014-09-29 10:30:00,61.69,61.7,61.62,61.7,9000.0,54.2338,54.2426,54.1722,54.2426,9000.0
2014-09-29 10:35:00,61.69,61.7,61.64,61.66,15700.0,54.2338,54.2426,54.1898,54.2074,15700.0
2014-09-29 10:40:00,61.67,61.72,61.66,61.69,7500.0,54.2162,54.2601,54.2074,54.2338,7500.0
2014-09-29 10:45:00,61.69,61.7,61.64,61.65,8400.0,54.2338,54.2426,54.1898,54.1986,8400.0
2014-09-29 10:50:00,61.64,61.65,61.59,61.6,12300.0,54.1898,54.1986,54.1459,54.1546,12300.0
2014-09-29 10:55:00,61.59,61.59,61.53,61.54,9600.0,54.1459,54.1459,54.0931,54.1019,9600.0
2014-09-29 11:00:00,61.53,61.55,61.49,61.54,8900.0,54.0931,54.1107,54.0579,54.1019,8900.0
2014-09-29 11:05:00,61.53,61.59,61.52,61.53,10900.0,54.0931,54.1459,54.0843,54.0931,10900.0
2014-09-29 11:10:00,61.54,61.64,61.53,61.61,8100.0,54.1019,54.1898,54.0931,54.1634,8100.0
2014-09-29 11:15:00,61.62,61.73,61.62,61.73,10700.0,54.1722,54.2689,54.1722,54.2689,10700.0
2014-09-29 11:20:00,61.73,61.75,61.69,61.69,4900.0,54.2689,54.2865,54.2338,54.2338,4900.0
2014-09-29 11:25:00,61.68,61.68,61.62,61.66,8800.0,54.225,54.225,54.1722,54.2074,8800.0
2014-09-29 11:30:00,61.66,61.67,61.62,61.64,2900.0,54.2074,54.2162,54.1722,54.1898,2900.0
2014-09-29 11:35:00,61.63,61.65,61.56,61.65,36000.0,54.181,54.1986,54.1195,54.1986,36000.0
2014-09-29 11:40:00,61.65,61.65,61.59,61.59,5000.0,54.1986,54.1986,54.1459,54.1459,5000.0
2014-09-29 11:45:00,61.59,61.59,61.5,61.52,10800.0,54.1459,54.1459,54.0667,54.0843,10800.0
2014-09-29 11:50:00,61.52,61.58,61.52,61.55,7600.0,54.0843,54.1371,54.0843,54.1107,7600.0
2014-09-29 11:55:00,61.54,61.58,61.53,61.57,4300.0,54.1019,54.1371,54.0931,54.1283,4300.0
2014-09-29 12:00:00,61.57,61.6,61.55,61.56,7500.0,54.1283,54.1546,54.1107,54.1195,7500.0
2014-09-29 12:05:00,61.55,61.57,61.52,61.54,4500.0,54.1107,54.1283,54.0843,54.1019,4500.0
2014-09-29 12:10:00,61.54,61.54,61.45,61.46,13700.0,54.1019,54.1019,54.0228,54.0316,13700.0
2014-09-29 12:15:00,61.45,61.5,61.44,61.49,8800.0,54.0228,54.0667,54.014,54.0579,8800.0
2014-09-29 12:20:00,61.48,61.5,61.45,61.48,9400.0,54.0491,54.0667,54.0228,54.0491,9400.0
2014-09-29 12:25:00,61.47,61.48,61.44,61.47,10500.0,54.0404,54.0491,54.014,54.0404,10500.0
2014-09-29 12:30:00,61.47,61.48,61.43,61.45,4600.0,54.0404,54.0491,54.0052,54.0228,4600.0
2014-09-29 12:35:00,61.45,61.48,61.41,61.42,7800.0,54.0228,54.0491,53.9876,53.9964,7800.0
2014-09-29 12:40:00,61.43,61.45,61.4,61.44,17000.0,54.0052,54.0228,53.9788,54.014,17000.0
2014-09-29 12:45:00,61.44,61.48,61.4,61.41,9400.0,54.014,54.0491,53.9788,53.9876,9400.0
2014-09-29 12:50:00,61.4,61.44,61.39,61.4,7700.0,53.9788,54.014,53.97,53.9788,7700.0
2014-09-29 12:55:00,61.39,61.39,61.34,61.36,10000.0,53.97,53.97,53.9261,53.9436,10000.0
2014-09-29 13:00:00,61.35,61.36,61.3,61.3,10500.0,53.9349,53.9436,53.8909,53.8909,10500.0
2014-09-29 13:05:00,61.3,61.33,61.29,61.32,8600.0,53.8909,53.9173,53.8821,53.9085,8600.0
2014-09-29 13:10:00,61.31,61.36,61.3,61.3,11800.0,53.8997,53.9436,53.8909,53.8909,11800.0
2014-09-29 13:15:00,61.29,61.41,61.28,61.37,11400.0,53.8821,53.9876,53.8733,53.9524,11400.0
2014-09-29 13:20:00,61.37,61.41,61.37,61.37,6800.0,53.9524,53.9876,53.9524,53.9524,6800.0
2014-09-29 13:25:00,61.36,61.41,61.36,61.39,14600.0,53.9436,53.9876,53.9436,53.97,14600.0
2014-09-29 13:30:00,61.39,61.45,61.39,61.44,9200.0,53.97,54.0228,53.97,54.014,9200.0
2014-09-29 13:35:00,61.44,61.44,61.36,61.39,12100.0,54.014,54.014,53.9436,53.97,12100.0
2014-09-29 13:40:00,61.39,61.39,61.33,61.34,10000.0,53.97,53.97,53.9173,53.9261,10000.0
2014-09-29 13:45:00,61.34,61.35,61.32,61.33,6900.0,53.9261,53.9349,53.9085,53.9173,6900.0
2014-09-29 13:50:00,61.34,61.37,61.34,61.36,11300.0,53.9261,53.9524,53.9261,53.9436,11300.0
2014-09-29 13:55:00,61.35,61.35,61.32,61.32,12100.0,53.9349,53.9349,53.9085,53.9085,12100.0
2014-09-29 14:00:00,61.31,61.4,61.31,61.36,13100.0,53.8997,53.9788,53.8997,53.9436,13100.0
2014-09-29 14:05:00,61.36,61.36,61.27,61.3,30300.0,53.9436,53.9436,53.8645,53.8909,30300.0
2014-09-29 14:10:00,61.3,61.32,61.29,61.29,8300.0,53.8909,53.9085,53.8821,53.8821,8300.0
2014-09-29 14:15:00,61.29,61.3,61.23,61.24,10100.0,53.8821,53.8909,53.8294,53.8382,10100.0
2014-09-29 14:20:00,61.25,61.26,61.19,61.22,8000.0,53.8469,53.8557,53.7942,53.8206,8000.0
2014-09-29 14:25:00,61.21,61.28,61.18,61.26,9000.0,53.8118,53.8733,53.7854,53.8557,9000.0
2014-09-29 14:30:00,61.26,61.31,61.25,61.31,8600.0,53.8557,53.8997,53.8469,53.8997,8600.0
2014-09-29 14:35:00,61.32,61.32,61.29,61.32,10800.0,53.9085,53.9085,53.8821,53.9085,10800.0
2014-09-29 14:40:00,61.32,61.34,61.26,61.27,4900.0,53.9085,53.9261,53.8557,53.8645,4900.0
2014-09-29 14:45:00,61.28,61.36,61.26,61.34,6600.0,53.8733,53.9436,53.8557,53.9261,6600.0
2014-09-29 14:50:00,61.35,61.36,61.31,61.32,3300.0,53.9349,53.9436,53.8997,53.9085,3300.0
2014-09-29 14:55:00,61.31,61.39,61.3,61.39,8200.0,53.8997,53.97,53.8909,53.97,8200.0
2014-09-29 15:00:00,61.38,61.41,61.37,61.4,7900.0,53.9612,53.9876,53.9524,53.9788,7900.0
2014-09-29 15:05:00,61.4,61.41,61.35,61.37,36800.0,53.9788,53.9876,53.9349,53.9524,36800.0
2014-09-29 15:10:00,61.37,61.45,61.37,61.45,13700.0,53.9524,54.0228,53.9524,54.0228,13700.0
2014-09-29 15:15:00,61.47,61.47,61.4,61.44,27400.0,54.0404,54.0404,53.9788,54.014,27400.0
2014-09-29 15:20:00,61.44,61.46,61.42,61.44,27600.0,54.014,54.0316,53.9964,54.014,27600.0
2014-09-29 15:25:00,61.45,61.49,61.45,61.46,23200.0,54.0228,54.0579,54.0228,54.0316,23200.0
2014-09-29 15:30:00,61.46,61.47,61.4,61.41,24100.0,54.0316,54.0404,53.9788,53.9876,24100.0
2014-09-29 15:35:00,61.41,61.42,61.36,61.36,49900.0,53.9876,53.9964,53.9436,53.9436,49900.0
2014-09-29 15:40:00,61.37,61.37,61.27,61.31,23800.0,53.9524,53.9524,53.8645,53.8997,23800.0
2014-09-29 15:45:00,61.31,61.35,61.29,61.33,40100.0,53.8997,53.9349,53.8821,53.9173,40100.0
2014-09-29 15:50:00,61.33,61.35,61.29,61.31,36500.0,53.9173,53.9349,53.8821,53.8997,36500.0
2014-09-29 15:55:00,61.31,61.36,61.29,61.32,56900.0,53.8997,53.9436,53.8821,53.9085,56900.0
2014-09-30 09:30:00,61.12,61.43,61.01,61.25,64300.0,53.7327,54.0052,53.636,53.8469,64300.0
2014-09-30 09:35:00,61.21,61.21,61.09,61.11,18300.0,53.8118,53.8118,53.7063,53.7239,18300.0
2014-09-30 09:40:00,61.09,61.16,61.05,61.12,44900.0,53.7063,53.7678,53.6711,53.7327,44900.0
2014-09-30 09:45:00,61.15,61.32,61.14,61.24,30100.0,53.759,53.9085,53.7502,53.8382,30100.0
2014-09-30 09:50:00,61.24,61.25,61.2,61.24,31500.0,53.8382,53.8469,53.803,53.8382,31500.0
2014-09-30 09:55:00,61.25,61.26,61.18,61.2,34700.0,53.8469,53.8557,53.7854,53.803,34700.0
2014-09-30 10:00:00,61.19,61.2,61.04,61.17,43500.0,53.7942,53.803,53.6623,53.7766,43500.0
2014-09-30 10:05:00,61.16,61.21,61.12,61.13,43600.0,53.7678,53.8118,53.7327,53.7414,43600.0
2014-09-30 10:10:00,61.12,61.21,61.08,61.2,42900.0,53.7327,53.8118,53.6975,53.803,42900.0
2014-09-30 10:15:00,61.2,61.21,61.12,61.13,48000.0,53.803,53.8118,53.7327,53.7414,48000.0
2014-09-30 10:20:00,61.13,61.31,61.12,61.25,40200.0,53.7414,53.8997,53.7327,53.8469,40200.0
2014-09-30 10:25:00,61.26,61.27,61.13,61.19,39700.0,53.8557,53.8645,53.7414,53.7942,39700.0
2014-09-30 10:30:00,61.21,61.24,61.16,61.22,19500.0,53.8118,53.8382,53.7678,53.8206,19500.0
2014-09-30 10:35:00,61.23,61.24,61.16,61.18,21200.0,53.8294,53.8382,53.7678,53.7854,21200.0
2014-09-30 10:40:00,61.19,61.23,61.15,61.22,21200.0,53.7942,53.8294,53.759,53.8206,21200.0
2014-09-30 10:45:00,61.22,61.29,61.21,61.23,24400.0,53.8206,53.8821,53.8118,53.8294,24400.0
2014-09-30 10:50:00,61.23,61.23,61.16,61.17,18400.0,53.8294,53.8294,53.7678,53.7766,18400.0
2014-09-30 10:55:00,61.18,61.22,61.15,61.19,17600.0,53.7854,53.8206,53.759,53.7942,17600.0
2014-09-30 11:00:00,61.2,61.23,61.18,61.21,20600.0,53.803,53.8294,53.7854,53.8118,20600.0
2014-09-30 11:05:00,61.2,61.33,61.19,61.31,21000.0,53.803,53.9173,53.7942,53.8997,21000.0
2014-09-30 11:10:00,61.33,61.34,61.25,61.26,22800.0,53.9173,53.9261,53.8469,53.8557,22800.0
2014-09-30 11:15:00,61.27,61.32,61.26,61.3,13800.0,53.8645,53.9085,53.8557,53.8909,13800.0
2014-09-30 11:20:00,61.3,61.31,61.23,61.29,23700.0,53.8909,53.8997,53.8294,53.8821,23700.0
2014-09-30 11:25:00,61.3,61.35,61.27,61.33,18400.0,53.8909,53.9349,53.8645,53.9173,18400.0
2014-09-30 11:30:00,61.35,61.35,61.3,61.3,17900.0,53.9349,53.9349,53.8909,53.8909,17900.0
2014-09-30 11:35:00,61.3,61.37,61.28,61.35,22400.0,53.8909,53.9524,53.8733,53.9349,22400.0
2014-09-30 11:40:00,61.35,61.36,61.29,61.31,20400.0,53.9349,53.9436,53.8821,53.8997,20400.0
2014-09-30 11:45:00,61.32,61.33,61.29,61.29,16500.0,53.9085,53.9173,53.8821,53.8821,16500.0
2014-09-30 11:50:00,61.3,61.36,61.29,61.36,15400.0,53.8909,53.9436,53.8821,53.9436,15400.0
2014-09-30 11:55:00,61.35,61.39,61.32,61.33,16700.0,53.9349,53.97,53.9085,53.9173,16700.0
2014-09-30 12:00:00,61.34,61.35,61.3,61.34,15000.0,53.9261,53.9349,53.8909,53.9261,15000.0
2014-09-30 12:05:00,61.34,61.38,61.33,61.36,15300.0,53.9261,53.9612,53.9173,53.9436,15300.0
2014-09-30 12:10:00,61.37,61.38,61.32,61.36,15000.0,53.9524,53.9612,53.9085,53.9436,15000.0
2014-09-30 12:15:00,61.36,61.37,61.28,61.32,18300.0,53.9436,53.9524,53.8733,53.9085,18300.0
2014-09-30 12:20:00,61.3,61.31,61.18,61.21,18800.0,53.8909,53.8997,53.7854,53.8118,18800.0
2014-09-30 12:25:00,61.19,61.3,61.18,61.28,22100.0,53.7942,53.8909,53.7854,53.8733,22100.0
2014-09-30 12:30:00,61.28,61.3,61.23,61.26,32700.0,53.8733,53.8909,53.8294,53.8557,32700.0
2014-09-30 12:35:00,61.27,61.28,61.23,61.25,53000.0,53.8645,53.8733,53.8294,53.8469,53000.0
2014-09-30 12:40:00,61.24,61.26,61.19,61.25,23000.0,53.8382,53.8557,53.7942,53.8469,23000.0
2014-09-30 12:45:00,61.27,61.32,61.24,61.31,24600.0,53.8645,53.9085,53.8382,53.8997,24600.0
2014-09-30 12:50:00,61.31,61.33,61.29,61.3,22000.0,53.8997,53.9173,53.8821,53.8909,22000.0
2014-09-30 12:55:00,61.3,61.32,61.22,61.27,23600.0,53.8909,53.9085,53.8206,53.8645,23600.0
2014-09-30 13:00:00,61.28,61.3,61.26,61.28,15600.0,53.8733,53.8909,53.8557,53.8733,15600.0
2014-09-30 13:05:00,61.29,61.33,61.24,61.24,26500.0,53.8821,53.9173,53.8382,53.8382,26500.0
2014-09-30 13:10:00,61.24,61.27,61.23,61.24,20300.0,53.8382,53.8645,53.8294,53.8382,20300.0
2014-09-30 13:15:00,61.25,61.25,61.2,61.22,41200.0,53.8469,53.8469,53.803,53.8206,41200.0
2014-09-30 13:20:00,61.22,61.23,61.15,61.15,23700.0,53.8206,53.8294,53.759,53.759,23700.0
2014-09-30 13:25:00,61.16,61.18,61.07,61.08,30500.0,53.7678,53.7854,53.6887,53.6975,30500.0
2014-09-30 13:30:00,61.1,61.12,61.05,61.07,23600.0,53.7151,53.7327,53.6711,53.6887,23600.0
2014-09-30 13:35:00,61.09,61.1,61.05,61.08,21500.0,53.7063,53.7151,53.6711,53.6975,21500.0
2014-09-30 13:40:00,61.09,61.1,61.02,61.02,22100.0,53.7063,53.7151,53.6447,53.6447,22100.0
2014-09-30 13:45:00,61.03,61.04,60.92,60.97,56500.0,53.6535,53.6623,53.5568,53.6008,56500.0
2014-09-30 13:50:00,60.97,60.98,60.91,60.98,19400.0,53.6008,53.6096,53.548,53.6096,19400.0
2014-09-30 13:55:00,60.98,61.02,60.97,60.98,21300.0,53.6096,53.6447,53.6008,53.6096,21300.0
2014-09-30 14:00:00,60.99,60.99,60.92,60.96,27100.0,53.6184,53.6184,53.5568,53.592,27100.0
2014-09-30 14:05:00,60.95,60.99,60.91,60.93,36400.0,53.5832,53.6184,53.548,53.5656,36400.0
2014-09-30 14:10:00,60.93,60.95,60.91,60.95,29200.0,53.5656,53.5832,53.548,53.5832,29200.0
2014-09-30 14:15:00,60.95,60.95,60.86,60.9,24000.0,53.5832,53.5832,53.5041,53.5392,24000.0
2014-09-30 14:20:00,60.9,60.9,60.83,60.84,26900.0,53.5392,53.5392,53.4777,53.4865,26900.0
2014-09-30 14:25:00,60.83,60.92,60.78,60.91,28900.0,53.4777,53.5568,53.4338,53.548,28900.0
2014-09-30 14:30:00,60.92,61.02,60.91,60.99,35600.0,53.5568,53.6447,53.548,53.6184,35600.0
2014-09-30 14:35:00,61.0,61.12,60.93,61.08,138200.0,53.6272,53.7327,53.5656,53.6975,138200.0
2014-09-30 14:40:00,61.09,61.09,61.01,61.01,28200.0,53.7063,53.7063,53.636,53.636,28200.0
2014-09-30 14:45:00,61.01,61.14,61.0,61.14,20900.0,53.636,53.7502,53.6272,53.7502,20900.0
2014-09-30 14:50:00,61.14,61.19,61.13,61.15,23600.0,53.7502,53.7942,53.7414,53.759,23600.0
2014-09-30 14:55:00,61.16,61.19,61.14,61.18,28800.0,53.7678,53.7942,53.7502,53.7854,28800.0
2014-09-30 15:00:00,61.18,61.2,61.15,61.2,34100.0,53.7854,53.803,53.759,53.803,34100.0
2014-09-30 15:05:00,61.2,61.24,61.16,61.23,40000.0,53.803,53.8382,53.7678,53.8294,40000.0
2014-09-30 15:10:00,61.24,61.29,61.22,61.23,48100.0,53.8382,53.8821,53.8206,53.8294,48100.0
2014-09-30 15:15:00,61.22,61.28,61.21,61.27,26700.0,53.8206,53.8733,53.8118,53.8645,26700.0
2014-09-30 15:20:00,61.28,61.35,61.27,61.3,69800.0,53.8733,53.9349,53.8645,53.8909,69800.0
2014-09-30 15:25:00,61.31,61.33,61.24,61.32,43800.0,53.8997,53.9173,53.8382,53.9085,43800.0
2014-09-30 15:30:00,61.32,61.32,61.24,61.28,79800.0,53.9085,53.9085,53.8382,53.8733,79800.0
2014-09-30 15:35:00,61.29,61.33,61.25,61.27,89400.0,53.8821,53.9173,53.8469,53.8645,89400.0
2014-09-30 15:40:00,61.26,61.28,61.21,61.21,50400.0,53.8557,53.8733,53.8118,53.8118,50400.0
2014-09-30 15:45:00,61.2,61.21,61.13,61.2,97100.0,53.803,53.8118,53.7414,53.803,97100.0
2014-09-30 15:50:00,61.2,61.23,61.18,61.21,51200.0,53.803,53.8294,53.7854,53.8118,51200.0
2014-09-30 15:55:00,61.21,61.23,61.13,61.13,159800.0,53.8118,53.8294,53.7414,53.7414,159800.0
2014-10-01 09:30:00,61.23,61.26,60.98,61.14,39000.0,53.8294,53.8557,53.6096,53.7502,39000.0
2014-10-01 09:35:00,61.13,61.13,60.87,60.89,18800.0,53.7414,53.7414,53.5129,53.5305,18800.0
2014-10-01 09:40:00,60.88,61.07,60.88,61.01,20100.0,53.5217,53.6887,53.5217,53.636,20100.0
2014-10-01 09:45:00,60.99,61.02,60.86,60.88,12600.0,53.6184,53.6447,53.5041,53.5217,12600.0
2014-10-01 09:50:00,60.87,60.89,60.81,60.88,12900.0,53.5129,53.5305,53.4601,53.5217,12900.0
2014-10-01 09:55:00,60.88,60.99,60.85,60.96,21600.0,53.5217,53.6184,53.4953,53.592,21600.0
2014-10-01 10:00:00,60.94,60.97,60.85,60.86,22800.0,53.5744,53.6008,53.4953,53.5041,22800.0
2014-10-01 10:05:00,60.83,60.93,60.8,60.93,36100.0,53.4777,53.5656,53.4513,53.5656,36100.0
2014-10-01 10:10:00,60.93,60.96,60.87,60.87,15300.0,53.5656,53.592,53.5129,53.5129,15300.0
2014-10-01 10:15:00,60.87,60.93,60.77,60.79,41600.0,53.5129,53.5656,53.425,53.4425,41600.0
2014-10-01 10:20:00,60.78,60.84,60.74,60.75,56300.0,53.4338,53.4865,53.3986,53.4074,56300.0
2014-10-01 10:25:00,60.74,60.75,60.7,60.7,7200.0,53.3986,53.4074,53.3634,53.3634,7200.0
2014-10-01 10:30:00,60.7,60.71,60.6,60.61,15000.0,53.3634,53.3722,53.2755,53.2843,15000.0
2014-10-01 10:35:00,60.62,60.63,60.58,60.6,10300.0,53.2931,53.3019,53.2579,53.2755,10300.0
2014-10-01 10:40:00,60.6,60.66,60.59,60.62,32200.0,53.2755,53.3283,53.2667,53.2931,32200.0
2014-10-01 10:45:00,60.63,60.91,60.62,60.89,227800.0,53.3019,53.548,53.2931,53.5305,227800.0
2014-10-01 10:50:00,60.9,60.91,60.75,60.77,284200.0,53.5392,53.548,53.4074,53.425,284200.0
2014-10-01 10:55:00,60.77,60.88,60.77,60.81,46400.0,53.425,53.5217,53.425,53.4601,46400.0
2014-10-01 11:00:00,60.81,60.83,60.8,60.8,52200.0,53.4601,53.4777,53.4513,53.4513,52200.0
2014-10-01 11:05:00,60.81,60.83,60.79,60.8,88600.0,53.4601,53.4777,53.4425,53.4513,88600.0
2014-10-01 11:10:00,60.8,60.81,60.79,60.8,68300.0,53.4513,53.4601,53.4425,53.4513,68300.0
2014-10-01 11:15:00,60.8,60.81,60.79,60.8,32500.0,53.4513,53.4601,53.4425,53.4513,32500.0
2014-10-01 11:20:00,60.8,60.81,60.79,60.81,24500.0,53.4513,53.4601,53.4425,53.4601,24500.0
2014-10-01 11:25:00,60.81,60.81,60.75,60.77,14100.0,53.4601,53.4601,53.4074,53.425,14100.0
2014-10-01 11:30:00,60.78,60.8,60.76,60.8,11200.0,53.4338,53.4513,53.4162,53.4513,11200.0
2014-10-01 11:35:00,60.8,60.85,60.79,60.84,74500.0,53.4513,53.4953,53.4425,53.4865,74500.0
2014-10-01 11:40:00,60.83,60.93,60.82,60.85,90700.0,53.4777,53.5656,53.4689,53.4953,90700.0
2014-10-01 11:45:00,60.84,60.85,60.64,60.66,43200.0,53.4865,53.4953,53.3107,53.3283,43200.0
2014-10-01 11:50:00,60.66,60.74,60.63,60.71,51600.0,53.3283,53.3986,53.3019,53.3722,51600.0
2014-10-01 11:55:00,60.71,60.77,60.71,60.75,16900.0,53.3722,53.425,53.3722,53.4074,16900.0
2014-10-01 12:00:00,60.75,60.75,60.55,60.55,61000.0,53.4074,53.4074,53.2316,53.2316,61000.0
2014-10-01 12:05:00,60.55,60.59,60.52,60.55,35600.0,53.2316,53.2667,53.2052,53.2316,35600.0
2014-10-01 12:10:00,60.56,60.56,60.45,60.45,47200.0,53.2403,53.2403,53.1436,53.1436,47200.0
2014-10-01 12:15:00,60.47,60.51,60.42,60.47,34600.0,53.1612,53.1964,53.1173,53.1612,34600.0
2014-10-01 12:20:00,60.49,60.51,60.48,60.51,3400.0,53.1788,53.1964,53.17,53.1964,3400.0
2014-10-01 12:25:00,60.52,60.57,60.49,60.56,15400.0,53.2052,53.2491,53.1788,53.2403,15400.0
2014-10-01 12:30:00,60.55,60.55,60.45,60.51,19000.0,53.2316,53.2316,53.1436,53.1964,19000.0
2014-10-01 12:35:00,60.51,60.55,60.37,60.39,29100.0,53.1964,53.2316,53.0733,53.0909,29100.0
2014-10-01 12:40:00,60.38,60.42,60.37,60.41,9100.0,53.0821,53.1173,53.0733,53.1085,9100.0
2014-10-01 12:45:00,60.4,60.41,60.32,60.32,20500.0,53.0997,53.1085,53.0294,53.0294,20500.0
2014-10-01 12:50:00,60.31,60.33,60.22,60.24,52300.0,53.0206,53.0381,52.9414,52.959,52300.0
2014-10-01 12:55:00,60.23,60.25,60.12,60.12,41100.0,52.9502,52.9678,52.8535,52.8535,41100.0
2014-10-01 13:00:00,60.12,60.18,60.09,60.15,36300.0,52.8535,52.9063,52.8271,52.8799,36300.0
2014-10-01 13:05:00,60.15,60.17,60.11,60.12,34700.0,52.8799,52.8975,52.8447,52.8535,34700.0
2014-10-01 13:10:00,60.12,60.15,60.09,60.11,32700.0,52.8535,52.8799,52.8271,52.8447,32700.0
2014-10-01 13:15:00,60.1,60.11,59.99,60.0,50000.0,52.8359,52.8447,52.7392,52.748,50000.0
2014-10-01 13:20:00,60.0,60.03,59.95,59.97,68400.0,52.748,52.7744,52.7041,52.7217,68400.0
2014-10-01 13:25:00,59.98,60.03,59.98,60.01,58000.0,52.7304,52.7744,52.7304,52.7568,58000.0
2014-10-01 13:30:00,60.02,60.03,59.98,60.0,50200.0,52.7656,52.7744,52.7304,52.748,50200.0
2014-10-01 13:35:00,60.0,60.04,59.99,60.04,47400.0,52.748,52.7832,52.7392,52.7832,47400.0
2014-10-01 13:40:00,60.04,60.07,60.02,60.05,30600.0,52.7832,52.8096,52.7656,52.792,30600.0
2014-10-01 13:45:00,60.05,60.18,60.04,60.13,78400.0,52.792,52.9063,52.7832,52.8623,78400.0
2014-10-01 13:50:00,60.14,60.17,60.1,60.17,34900.0,52.8711,52.8975,52.8359,52.8975,34900.0
2014-10-01 13:55:00,60.16,60.16,60.13,60.14,18900.0,52.8887,52.8887,52.8623,52.8711,18900.0
2014-10-01 14:00:00,60.14,60.17,60.1,60.15,86400.0,52.8711,52.8975,52.8359,52.8799,86400.0
2014-10-01 14:05:00,60.16,60.25,60.15,60.19,27100.0,52.8887,52.9678,52.8799,52.9151,27100.0
2014-10-01 14:10:00,60.19,60.19,60.16,60.16,14600.0,52.9151,52.9151,52.8887,52.8887,14600.0
2014-10-01 14:15:00,60.16,60.21,60.16,60.21,12300.0,52.8887,52.9326,52.8887,52.9326,12300.0
2014-10-01 14:20:00,60.2,60.22,60.14,60.18,49900.0,52.9239,52.9414,52.8711,52.9063,49900.0
2014-10-01 14:25:00,60.19,60.23,60.18,60.18,20500.0,52.9151,52.9502,52.9063,52.9063,20500.0
2014-10-01 14:30:00,60.19,60.19,60.1,60.12,40900.0,52.9151,52.9151,52.8359,52.8535,40900.0
2014-10-01 14:35:00,60.12,60.13,60.1,60.1,30000.0,52.8535,52.8623,52.8359,52.8359,30000.0
2014-10-01 14:40:00,60.1,60.11,60.02,60.03,30000.0,52.8359,52.8447,52.7656,52.7744,30000.0
2014-10-01 14:45:00,60.03,60.04,60.0,60.02,42800.0,52.7744,52.7832,52.748,52.7656,42800.0
2014-10-01 14:50:00,60.02,60.03,59.99,60.0,52800.0,52.7656,52.7744,52.7392,52.748,52800.0
2014-10-01 14:55:00,60.01,60.07,60.0,60.01,50100.0,52.7568,52.8096,52.748,52.7568,50100.0
2014-10-01 15:00:00,60.01,60.02,59.99,60.01,48200.0,52.7568,52.7656,52.7392,52.7568,48200.0
2014-10-01 15:05:00,60.01,60.04,60.0,60.01,79500.0,52.7568,52.7832,52.748,52.7568,79500.0
2014-10-01 15:10:00,60.01,60.05,60.01,60.05,36000.0,52.7568,52.792,52.7568,52.792,36000.0
2014-10-01 15:15:00,60.05,60.15,60.05,60.15,89400.0,52.792,52.8799,52.792,52.8799,89400.0
2014-10-01 15:20:00,60.14,60.15,60.06,60.07,58800.0,52.8711,52.8799,52.8008,52.8096,58800.0
2014-10-01 15:25:00,60.07,60.19,60.01,60.15,87600.0,52.8096,52.9151,52.7568,52.8799,87600.0
2014-10-01 15:30:00,60.15,60.21,60.15,60.21,69600.0,52.8799,52.9326,52.8799,52.9326,69600.0
2014-10-01 15:35:00,60.2,60.29,60.19,60.29,84400.0,52.9239,53.003,52.9151,53.003,84400.0
2014-10-01 15:40:00,60.29,60.3,60.24,60.28,311100.0,53.003,53.0118,52.959,52.9942,311100.0
2014-10-01 15:45:00,60.28,60.35,60.26,60.35,110100.0,52.9942,53.0557,52.9766,53.0557,110100.0
2014-10-01 15:50:00,60.34,60.35,60.23,60.3,168600.0,53.0469,53.0557,52.9502,53.0118,168600.0
2014-10-01 15:55:00,60.3,60.33,60.25,60.26,244300.0,53.0118,53.0381,52.9678,52.9766,244300.0
2014-10-02 09:30:00,59.89,60.52,59.89,60.47,45600.0,52.6513,53.2052,52.6513,53.1612,45600.0
2014-10-02 09:35:00,60.46,60.59,60.46,60.51,136500.0,53.1524,53.2667,53.1524,53.1964,136500.0
2014-10-02 09:40:00,60.52,60.55,60.5,60.51,89200.0,53.2052,53.2316,53.1876,53.1964,89200.0
2014-10-02 09:45:00,60.51,60.79,60.5,60.74,159400.0,53.1964,53.4425,53.1876,53.3986,159400.0
2014-10-02 09:50:00,60.74,60.79,60.73,60.75,57500.0,53.3986,53.4425,53.3898,53.4074,57500.0
2014-10-02 09:55:00,60.75,60.79,60.73,60.75,104300.0,53.4074,53.4425,53.3898,53.4074,104300.0
2014-10-02 10:00:00,60.74,60.77,60.68,60.73,36400.0,53.3986,53.425,53.3458,53.3898,36400.0
2014-10-02 10:05:00,60.73,60.81,60.72,60.78,66700.0,53.3898,53.4601,53.381,53.4338,66700.0
2014-10-02 10:10:00,60.77,60.89,60.75,60.78,36500.0,53.425,53.5305,53.4074,53.4338,36500.0
2014-10-02 10:15:00,60.79,60.82,60.75,60.76,22800.0,53.4425,53.4689,53.4074,53.4162,22800.0
2014-10-02 10:20:00,60.76,60.96,60.76,60.96,23900.0,53.4162,53.592,53.4162,53.592,23900.0
2014-10-02 10:25:00,60.96,61.11,60.96,60.99,141700.0,53.592,53.7239,53.592,53.6184,141700.0
2014-10-02 10:30:00,60.98,60.99,60.86,60.9,33800.0,53.6096,53.6184,53.5041,53.5392,33800.0
2014-10-02 10:35:00,60.88,60.93,60.88,60.9,24300.0,53.5217,53.5656,53.5217,53.5392,24300.0
2014-10-02 10:40:00,60.9,60.93,60.88,60.9,43600.0,53.5392,53.5656,53.5217,53.5392,43600.0
2014-10-02 10:45:00,60.89,60.97,60.89,60.95,42600.0,53.5305,53.6008,53.5305,53.5832,42600.0
2014-10-02 10:50:00,60.95,60.98,60.88,60.94,43400.0,53.5832,53.6096,53.5217,53.5744,43400.0
2014-10-02 10:55:00,60.94,60.97,60.86,60.87,75500.0,53.5744,53.6008,53.5041,53.5129,75500.0
2014-10-02 11:00:00,60.87,60.89,60.74,60.74,168200.0,53.5129,53.5305,53.3986,53.3986,168200.0
2014-10-02 11:05:00,60.75,60.76,60.57,60.57,54100.0,53.4074,53.4162,53.2491,53.2491,54100.0
2014-10-02 11:10:00,60.57,60.65,60.55,60.62,80100.0,53.2491,53.3195,53.2316,53.2931,80100.0
2014-10-02 11:15:00,60.62,60.64,60.56,60.57,24400.0,53.2931,53.3107,53.2403,53.2491,24400.0
2014-10-02 11:20:00,60.57,60.6,60.55,60.57,33400.0,53.2491,53.2755,53.2316,53.2491,33400.0
2014-10-02 11:25:00,60.57,60.57,60.53,60.54,28600.0,53.2491,53.2491,53.214,53.2228,28600.0
2014-10-02 11:30:00,60.54,60.54,60.4,60.49,75700.0,53.2228,53.2228,53.0997,53.1788,75700.0
2014-10-02 11:35:00,60.47,60.47,60.32,60.34,19200.0,53.1612,53.1612,53.0294,53.0469,19200.0
2014-10-02 11:40:00,60.33,60.52,60.3,60.5,112000.0,53.0381,53.2052,53.0118,53.1876,112000.0
2014-10-02 11:45:00,60.49,60.51,60.33,60.34,201200.0,53.1788,53.1964,53.0381,53.0469,201200.0
2014-10-02 11:50:00,60.33,60.37,60.3,60.3,36800.0,53.0381,53.0733,53.0118,53.0118,36800.0
2014-10-02 11:55:00,60.3,60.31,60.24,60.29,38600.0,53.0118,53.0206,52.959,53.003,38600.0
2014-10-02 12:00:00,60.29,60.31,60.19,60.25,60400.0,53.003,53.0206,52.9151,52.9678,60400.0
2014-10-02 12:05:00,60.25,60.26,60.24,60.25,20700.0,52.9678,52.9766,52.959,52.9678,20700.0
2014-10-02 12:10:00,60.25,60.26,60.25,60.25,23900.0,52.9678,52.9766,52.9678,52.9678,23900.0
2014-10-02 12:15:00,60.25,60.27,60.25,60.25,40500.0,52.9678,52.9854,52.9678,52.9678,40500.0
2014-10-02 12:20:00,60.25,60.26,60.23,60.25,38400.0,52.9678,52.9766,52.9502,52.9678,38400.0
2014-10-02 12:25:00,60.24,60.29,60.22,60.26,23200.0,52.959,53.003,52.9414,52.9766,23200.0
2014-10-02 12:30:00,60.27,60.31,60.22,60.24,15200.0,52.9854,53.0206,52.9414,52.959,15200.0
2014-10-02 12:35:00,60.25,60.28,60.23,60.24,40600.0,52.9678,52.9942,52.9502,52.959,40600.0
2014-10-02 12:40:00,60.24,60.3,60.22,60.29,27200.0,52.959,53.0118,52.9414,53.003,27200.0
2014-10-02 12:45:00,60.29,60.3,60.25,60.25,14100.0,53.003,53.0118,52.9678,52.9678,14100.0
2014-10-02 12:50:00,60.25,60.31,60.25,60.28,75700.0,52.9678,53.0206,52.9678,52.9942,75700.0
2014-10-02 12:55:00,60.28,60.32,60.28,60.32,44800.0,52.9942,53.0294,52.9942,53.0294,44800.0
2014-10-02 13:00:00,60.32,60.4,60.32,60.4,34500.0,53.0294,53.0997,53.0294,53.0997,34500.0
2014-10-02 13:05:00,60.39,60.4,60.32,60.33,63000.0,53.0909,53.0997,53.0294,53.0381,63000.0
2014-10-02 13:10:00,60.33,60.4,60.33,60.4,21200.0,53.0381,53.0997,53.0381,53.0997,21200.0
2014-10-02 13:15:00,60.41,60.48,60.4,60.48,38000.0,53.1085,53.17,53.0997,53.17,38000.0
2014-10-02 13:20:00,60.48,60.54,60.44,60.54,19900.0,53.17,53.2228,53.1348,53.2228,19900.0
2014-10-02 13:25:00,60.54,60.63,60.54,60.6,21000.0,53.2228,53.3019,53.2228,53.2755,21000.0
2014-10-02 13:30:00,60.6,60.61,60.59,60.59,17800.0,53.2755,53.2843,53.2667,53.2667,17800.0
2014-10-02 13:35:00,60.59,60.59,60.54,60.55,17600.0,53.2667,53.2667,53.2228,53.2316,17600.0
2014-10-02 13:40:00,60.55,60.55,60.51,60.51,14500.0,53.2316,53.2316,53.1964,53.1964,14500.0
2014-10-02 13:45:00,60.51,60.59,60.5,60.51,19600.0,53.1964,53.2667,53.1876,53.1964,19600.0
2014-10-02 13:50:00,60.51,60.6,60.49,60.6,15100.0,53.1964,53.2755,53.1788,53.2755,15100.0
2014-10-02 13:55:00,60.61,60.61,60.58,60.58,10300.0,53.2843,53.2843,53.2579,53.2579,10300.0
2014-10-02 14:00:00,60.59,60.6,60.55,60.57,61800.0,53.2667,53.2755,53.2316,53.2491,61800.0
2014-10-02 14:05:00,60.56,60.65,60.55,60.61,40000.0,53.2403,53.3195,53.2316,53.2843,40000.0
2014-10-02 14:10:00,60.62,60.78,60.6,60.76,46400.0,53.2931,53.4338,53.2755,53.4162,46400.0
2014-10-02 14:15:00,60.77,60.8,60.76,60.8,29600.0,53.425,53.4513,53.4162,53.4513,29600.0
2014-10-02 14:20:00,60.81,60.83,60.76,60.83,21900.0,53.4601,53.4777,53.4162,53.4777,21900.0
2014-10-02 14:25:00,60.83,60.93,60.83,60.93,22200.0,53.4777,53.5656,53.4777,53.5656,22200.0
2014-10-02 14:30:00,60.93,60.94,60.89,60.91,32500.0,53.5656,53.5744,53.5305,53.548,32500.0
2014-10-02 14:35:00,60.91,60.95,60.9,60.94,14800.0,53.548,53.5832,53.5392,53.5744,14800.0
2014-10-02 14:40:00,60.94,61.05,60.93,61.05,17000.0,53.5744,53.6711,53.5656,53.6711,17000.0
2014-10-02 14:45:00,61.05,61.07,61.0,61.01,17400.0,53.6711,53.6887,53.6272,53.636,17400.0
2014-10-02 14:50:00,61.01,61.03,60.98,61.01,40700.0,53.636,53.6535,53.6096,53.636,40700.0
2014-10-02 14:55:00,61.0,61.0,60.95,60.96,18600.0,53.6272,53.6272,53.5832,53.592,18600.0
2014-10-02 15:00:00,60.96,60.97,60.9,60.92,23800.0,53.592,53.6008,53.5392,53.5568,23800.0
2014-10-02 15:05:00,60.92,60.93,60.9,60.92,14000.0,53.5568,53.5656,53.5392,53.5568,14000.0
2014-10-02 15:10:00,60.92,60.94,60.85,60.85,16600.0,53.5568,53.5744,53.4953,53.4953,16600.0
2014-10-02 15:15:00,60.85,60.86,60.73,60.73,15900.0,53.4953,53.5041,53.3898,53.3898,15900.0
2014-10-02 15:20:00,60.75,60.81,60.74,60.81,24000.0,53.4074,53.4601,53.3986,53.4601,24000.0
2014-10-02 15:25:00,60.8,60.82,60.8,60.8,17400.0,53.4513,53.4689,53.4513,53.4513,17400.0
2014-10-02 15:30:00,60.8,60.86,60.8,60.85,41600.0,53.4513,53.5041,53.4513,53.4953,41600.0
2014-10-02 15:35:00,60.85,60.89,60.84,60.89,23100.0,53.4953,53.5305,53.4865,53.5305,23100.0
2014-10-02 15:40:00,60.89,60.89,60.88,60.89,37400.0,53.5305,53.5305,53.5217,53.5305,37400.0
2014-10-02 15:45:00,60.89,60.96,60.85,60.96,67300.0,53.5305,53.592,53.4953,53.592,67300.0
2014-10-02 15:50:00,60.96,60.98,60.94,60.98,57500.0,53.592,53.6096,53.5744,53.6096,57500.0
2014-10-02 15:55:00,60.98,61.09,60.97,61.05,185900.0,53.6096,53.7063,53.6008,53.6711,185900.0
2014-10-03 09:30:00,61.55,61.6,61.38,61.52,32700.0,54.1107,54.1546,53.9612,54.0843,32700.0
2014-10-03 09:35:00,61.5,61.5,61.29,61.33,26200.0,54.0667,54.0667,53.8821,53.9173,26200.0
2014-10-03 09:40:00,61.34,61.58,61.32,61.56,22500.0,53.9261,54.1371,53.9085,54.1195,22500.0
2014-10-03 09:45:00,61.53,61.66,61.5,61.65,27100.0,54.0931,54.2074,54.0667,54.1986,27100.0
2014-10-03 09:50:00,61.64,61.76,61.6,61.76,66500.0,54.1898,54.2953,54.1546,54.2953,66500.0
2014-10-03 09:55:00,61.72,61.79,61.72,61.78,22100.0,54.2601,54.3217,54.2601,54.3129,22100.0
2014-10-03 10:00:00,61.78,61.96,61.77,61.96,46600.0,54.3129,54.4711,54.3041,54.4711,46600.0
2014-10-03 10:05:00,61.96,61.99,61.9,61.98,29200.0,54.4711,54.4975,54.4184,54.4887,29200.0
2014-10-03 10:10:00,61.98,62.06,61.96,62.0,20700.0,54.4887,54.559,54.4711,54.5063,20700.0
2014-10-03 10:15:00,61.97,61.98,61.95,61.95,7900.0,54.4799,54.4887,54.4623,54.4623,7900.0
2014-10-03 10:20:00,61.94,61.98,61.92,61.92,11000.0,54.4535,54.4887,54.436,54.436,11000.0
2014-10-03 10:25:00,61.91,61.97,61.9,61.97,17100.0,54.4272,54.4799,54.4184,54.4799,17100.0
2014-10-03 10:30:00,61.98,61.98,61.89,61.9,21200.0,54.4887,54.4887,54.4096,54.4184,21200.0
2014-10-03 10:35:00,61.89,61.89,61.79,61.84,67100.0,54.4096,54.4096,54.3217,54.3656,67100.0
2014-10-03 10:40:00,61.84,61.85,61.76,61.84,21700.0,54.3656,54.3744,54.2953,54.3656,21700.0
2014-10-03 10:45:00,61.83,62.04,61.83,62.02,58500.0,54.3568,54.5415,54.3568,54.5239,58500.0
2014-10-03 10:50:00,62.02,62.06,61.99,62.06,24300.0,54.5239,54.559,54.4975,54.559,24300.0
2014-10-03 10:55:00,62.05,62.07,62.0,62.07,19200.0,54.5503,54.5678,54.5063,54.5678,19200.0
2014-10-03 11:00:00,62.07,62.13,62.05,62.08,22700.0,54.5678,54.6206,54.5503,54.5766,22700.0
2014-10-03 11:05:00,62.09,62.09,62.03,62.03,7400.0,54.5854,54.5854,54.5327,54.5327,7400.0
2014-10-03 11:10:00,62.03,62.04,62.0,62.03,12400.0,54.5327,54.5415,54.5063,54.5327,12400.0
2014-10-03 11:15:00,62.03,62.06,62.01,62.04,8800.0,54.5327,54.559,54.5151,54.5415,8800.0
2014-10-03 11:20:00,62.03,62.04,62.01,62.01,6800.0,54.5327,54.5415,54.5151,54.5151,6800.0
2014-10-03 11:25:00,62.01,62.15,61.96,62.06,81900.0,54.5151,54.6382,54.4711,54.559,81900.0
2014-10-03 11:30:00,62.05,62.07,62.01,62.04,15900.0,54.5503,54.5678,54.5151,54.5415,15900.0
2014-10-03 11:35:00,62.04,62.05,62.01,62.01,12200.0,54.5415,54.5503,54.5151,54.5151,12200.0
2014-10-03 11:40:00,62.02,62.02,61.99,62.0,12700.0,54.5239,54.5239,54.4975,54.5063,12700.0
2014-10-03 11:45:00,62.0,62.0,61.99,62.0,15300.0,54.5063,54.5063,54.4975,54.5063,15300.0
2014-10-03 11:50:00,62.0,62.04,62.0,62.01,18000.0,54.5063,54.5415,54.5063,54.5151,18000.0
2014-10-03 11:55:00,62.01,62.04,62.01,62.03,8500.0,54.5151,54.5415,54.5151,54.5327,8500.0
2014-10-03 12:00:00,62.02,62.05,62.0,62.04,34000.0,54.5239,54.5503,54.5063,54.5415,34000.0
2014-10-03 12:05:00,62.05,62.13,62.05,62.12,30200.0,54.5503,54.6206,54.5503,54.6118,30200.0
2014-10-03 12:10:00,62.12,62.22,62.12,62.21,16700.0,54.6118,54.6997,54.6118,54.6909,16700.0
2014-10-03 12:15:00,62.21,62.25,62.2,62.24,12400.0,54.6909,54.7261,54.6821,54.7173,12400.0
2014-10-03 12:20:00,62.25,62.26,62.23,62.25,12000.0,54.7261,54.7349,54.7085,54.7261,12000.0
2014-10-03 12:25:00,62.26,62.31,62.25,62.3,17900.0,54.7349,54.7788,54.7261,54.77,17900.0
2014-10-03 12:30:00,62.3,62.34,62.29,62.3,17100.0,54.77,54.8052,54.7612,54.77,17100.0
2014-10-03 12:35:00,62.31,62.36,62.3,62.36,19300.0,54.7788,54.8228,54.77,54.8228,19300.0
2014-10-03 12:40:00,62.36,62.39,62.33,62.37,23400.0,54.8228,54.8492,54.7964,54.8316,23400.0
2014-10-03 12:45:00,62.37,62.38,62.26,62.28,12400.0,54.8316,54.8404,54.7349,54.7525,12400.0
2014-10-03 12:50:00,62.28,62.28,62.2,62.23,10500.0,54.7525,54.7525,54.6821,54.7085,10500.0
2014-10-03 12:55:00,62.23,62.3,62.23,62.29,13400.0,54.7085,54.77,54.7085,54.7612,13400.0
2014-10-03 13:00:00,62.29,62.3,62.29,62.29,10300.0,54.7612,54.77,54.7612,54.7612,10300.0
2014-10-03 13:05:00,62.3,62.3,62.24,62.24,16300.0,54.77,54.77,54.7173,54.7173,16300.0
2014-10-03 13:10:00,62.24,62.28,62.24,62.27,11800.0,54.7173,54.7525,54.7173,54.7437,11800.0
2014-10-03 13:15:00,62.27,62.28,62.23,62.23,17200.0,54.7437,54.7525,54.7085,54.7085,17200.0
2014-10-03 13:20:00,62.24,62.26,62.23,62.25,13300.0,54.7173,54.7349,54.7085,54.7261,13300.0
2014-10-03 13:25:00,62.25,62.26,62.24,62.26,8200.0,54.7261,54.7349,54.7173,54.7349,8200.0
2014-10-03 13:30:00,62.25,62.26,62.14,62.14,16200.0,54.7261,54.7349,54.6294,54.6294,16200.0
2014-10-03 13:35:00,62.14,62.16,62.1,62.15,17700.0,54.6294,54.647,54.5942,54.6382,17700.0
2014-10-03 13:40:00,62.15,62.16,62.13,62.16,9500.0,54.6382,54.647,54.6206,54.647,9500.0
2014-10-03 13:45:00,62.15,62.16,62.15,62.16,8300.0,54.6382,54.647,54.6382,54.647,8300.0
2014-10-03 13:50:00,62.15,62.2,62.15,62.18,16700.0,54.6382,54.6821,54.6382,54.6645,16700.0
2014-10-03 13:55:00,62.18,62.18,62.15,62.15,8800.0,54.6645,54.6645,54.6382,54.6382,8800.0
2014-10-03 14:00:00,62.16,62.18,62.12,62.18,33600.0,54.647,54.6645,54.6118,54.6645,33600.0
2014-10-03 14:05:00,62.17,62.18,62.15,62.16,14700.0,54.6557,54.6645,54.6382,54.647,14700.0
2014-10-03 14:10:00,62.15,62.21,62.15,62.2,15900.0,54.6382,54.6909,54.6382,54.6821,15900.0
2014-10-03 14:15:00,62.2,62.21,62.18,62.18,8300.0,54.6821,54.6909,54.6645,54.6645,8300.0
2014-10-03 14:20:00,62.19,62.24,62.18,62.23,13300.0,54.6733,54.7173,54.6645,54.7085,13300.0
2014-10-03 14:25:00,62.23,62.25,62.23,62.23,15800.0,54.7085,54.7261,54.7085,54.7085,15800.0
2014-10-03 14:30:00,62.24,62.32,62.23,62.31,25200.0,54.7173,54.7876,54.7085,54.7788,25200.0
2014-10-03 14:35:00,62.3,62.33,62.3,62.31,13400.0,54.77,54.7964,54.77,54.7788,13400.0
2014-10-03 14:40:00,62.32,62.34,62.31,62.33,19200.0,54.7876,54.8052,54.7788,54.7964,19200.0
2014-10-03 14:45:00,62.34,62.37,62.33,62.37,15200.0,54.8052,54.8316,54.7964,54.8316,15200.0
2014-10-03 14:50:00,62.36,62.39,62.34,62.38,22600.0,54.8228,54.8492,54.8052,54.8404,22600.0
2014-10-03 14:55:00,62.38,62.39,62.37,62.37,15100.0,54.8404,54.8492,54.8316,54.8316,15100.0
2014-10-03 15:00:00,62.37,62.39,62.35,62.39,24900.0,54.8316,54.8492,54.814,54.8492,24900.0
2014-10-03 15:05:00,62.38,62.4,62.33,62.4,50200.0,54.8404,54.8579,54.7964,54.8579,50200.0
2014-10-03 15:10:00,62.4,62.46,62.34,62.35,37800.0,54.8579,54.9107,54.8052,54.814,37800.0
2014-10-03 15:15:00,62.34,62.39,62.29,62.38,42700.0,54.8052,54.8492,54.7612,54.8404,42700.0
2014-10-03 15:20:00,62.38,62.39,62.28,62.29,24700.0,54.8404,54.8492,54.7525,54.7612,24700.0
2014-10-03 15:25:00,62.28,62.43,62.28,62.38,68500.0,54.7525,54.8843,54.7525,54.8404,68500.0
2014-10-03 15:30:00,62.38,62.49,62.36,62.46,80800.0,54.8404,54.9371,54.8228,54.9107,80800.0
2014-10-03 15:35:00,62.47,62.53,62.43,62.45,103900.0,54.9195,54.9722,54.8843,54.9019,103900.0
2014-10-03 15:40:00,62.44,62.47,62.43,62.44,78800.0,54.8931,54.9195,54.8843,54.8931,78800.0
2014-10-03 15:45:00,62.46,62.48,62.43,62.47,93600.0,54.9107,54.9283,54.8843,54.9195,93600.0
2014-10-03 15:50:00,62.47,62.51,62.45,62.45,93900.0,54.9195,54.9547,54.9019,54.9019,93900.0
2014-10-03 15:55:00,62.46,62.49,62.4,62.4,166500.0,54.9107,54.9371,54.8579,54.8579,166500.0
2014-10-06 09:30:00,62.55,62.56,62.35,62.41,21700.0,54.9898,54.9986,54.814,54.8667,21700.0
2014-10-06 09:35:00,62.42,62.47,62.26,62.32,17800.0,54.8755,54.9195,54.7349,54.7876,17800.0
2014-10-06 09:40:00,62.33,62.37,62.22,62.27,19200.0,54.7964,54.8316,54.6997,54.7437,19200.0
2014-10-06 09:45:00,62.29,62.38,62.26,62.28,8100.0,54.7612,54.8404,54.7349,54.7525,8100.0
2014-10-06 09:50:00,62.28,62.31,62.21,62.23,13200.0,54.7525,54.7788,54.6909,54.7085,13200.0
2014-10-06 09:55:00,62.24,62.27,62.21,62.21,29500.0,54.7173,54.7437,54.6909,54.6909,29500.0
2014-10-06 10:00:00,62.21,62.26,62.07,62.09,16800.0,54.6909,54.7349,54.5678,54.5854,16800.0
2014-10-06 10:05:00,62.09,62.15,62.0,62.03,29600.0,54.5854,54.6382,54.5063,54.5327,29600.0
2014-10-06 10:10:00,62.03,62.05,61.96,62.02,44700.0,54.5327,54.5503,54.4711,54.5239,44700.0
2014-10-06 10:15:00,62.01,62.14,62.0,62.1,13100.0,54.5151,54.6294,54.5063,54.5942,13100.0
2014-10-06 10:20:00,62.1,62.15,62.08,62.08,26700.0,54.5942,54.6382,54.5766,54.5766,26700.0
2014-10-06 10:25:00,62.09,62.11,62.02,62.1,19500.0,54.5854,54.603,54.5239,54.5942,19500.0
2014-10-06 10:30:00,62.12,62.17,62.1,62.16,8400.0,54.6118,54.6557,54.5942,54.647,8400.0
2014-10-06 10:35:00,62.16,62.23,62.15,62.2,22500.0,54.647,54.7085,54.6382,54.6821,22500.0
2014-10-06 10:40:00,62.2,62.23,62.19,62.2,35700.0,54.6821,54.7085,54.6733,54.6821,35700.0
2014-10-06 10:45:00,62.21,62.26,62.2,62.25,125100.0,54.6909,54.7349,54.6821,54.7261,125100.0
2014-10-06 10:50:00,62.25,62.3,62.24,62.27,44600.0,54.7261,54.77,54.7173,54.7437,44600.0
2014-10-06 10:55:00,62.26,62.33,62.25,62.32,122900.0,54.7349,54.7964,54.7261,54.7876,122900.0
2014-10-06 11:00:00,62.32,62.35,62.31,62.33,17200.0,54.7876,54.814,54.7788,54.7964,17200.0
2014-10-06 11:05:00,62.33,62.36,62.32,62.34,21000.0,54.7964,54.8228,54.7876,54.8052,21000.0
2014-10-06 11:10:00,62.34,62.36,62.33,62.36,26600.0,54.8052,54.8228,54.7964,54.8228,26600.0
2014-10-06 11:15:00,62.35,62.36,62.33,62.35,29800.0,54.814,54.8228,54.7964,54.814,29800.0
2014-10-06 11:20:00,62.35,62.37,62.32,62.35,112800.0,54.814,54.8316,54.7876,54.814,112800.0
2014-10-06 11:25:00,62.35,62.38,62.34,62.37,122500.0,54.814,54.8404,54.8052,54.8316,122500.0
2014-10-06 11:30:00,62.37,62.39,62.36,62.36,135900.0,54.8316,54.8492,54.8228,54.8228,135900.0
2014-10-06 11:35:00,62.36,62.37,62.1,62.1,40000.0,54.8228,54.8316,54.5942,54.5942,40000.0
2014-10-06 11:40:00,62.11,62.12,61.94,61.94,18600.0,54.603,54.6118,54.4535,54.4535,18600.0
2014-10-06 11:45:00,61.93,61.96,61.86,61.88,20300.0,54.4448,54.4711,54.3832,54.4008,20300.0
2014-10-06 11:50:00,61.89,61.95,61.89,61.91,13400.0,54.4096,54.4623,54.4096,54.4272,13400.0
2014-10-06 11:55:00,61.92,61.92,61.83,61.91,27900.0,54.436,54.436,54.3568,54.4272,27900.0
2014-10-06 12:00:00,61.9,62.05,61.89,62.04,33200.0,54.4184,54.5503,54.4096,54.5415,33200.0
2014-10-06 12:05:00,62.05,62.1,62.04,62.06,9900.0,54.5503,54.5942,54.5415,54.559,9900.0
2014-10-06 12:10:00,62.06,62.06,62.01,62.05,11000.0,54.559,54.559,54.5151,54.5503,11000.0
2014-10-06 12:15:00,62.04,62.08,62.04,62.07,11500.0,54.5415,54.5766,54.5415,54.5678,11500.0
2014-10-06 12:20:00,62.07,62.07,62.01,62.03,16400.0,54.5678,54.5678,54.5151,54.5327,16400.0
2014-10-06 12:25:00,62.04,62.05,62.01,62.02,7400.0,54.5415,54.5503,54.5151,54.5239,7400.0
2014-10-06 12:30:00,62.03,62.03,61.99,62.01,15000.0,54.5327,54.5327,54.4975,54.5151,15000.0
2014-10-06 12:35:00,62.01,62.02,61.95,61.96,37800.0,54.5151,54.5239,54.4623,54.4711,37800.0
2014-10-06 12:40:00,61.95,61.98,61.82,61.85,9800.0,54.4623,54.4887,54.3481,54.3744,9800.0
2014-10-06 12:45:00,61.85,61.85,61.78,61.79,12800.0,54.3744,54.3744,54.3129,54.3217,12800.0
2014-10-06 12:50:00,61.79,61.8,61.76,61.76,12600.0,54.3217,54.3305,54.2953,54.2953,12600.0
2014-10-06 12:55:00,61.76,61.82,61.75,61.79,13100.0,54.2953,54.3481,54.2865,54.3217,13100.0
2014-10-06 13:00:00,61.78,61.87,61.73,61.86,11800.0,54.3129,54.392,54.2689,54.3832,11800.0
2014-10-06 13:05:00,61.86,61.86,61.79,61.79,6500.0,54.3832,54.3832,54.3217,54.3217,6500.0
2014-10-06 13:10:00,61.8,61.8,61.76,61.78,9400.0,54.3305,54.3305,54.2953,54.3129,9400.0
2014-10-06 13:15:00,61.78,61.91,61.78,61.88,17200.0,54.3129,54.4272,54.3129,54.4008,17200.0
2014-10-06 13:20:00,61.88,61.9,61.86,61.87,11500.0,54.4008,54.4184,54.3832,54.392,11500.0
2014-10-06 13:25:00,61.88,61.91,61.86,61.88,14800.0,54.4008,54.4272,54.3832,54.4008,14800.0
2014-10-06 13:30:00,61.87,61.91,61.84,61.89,23900.0,54.392,54.4272,54.3656,54.4096,23900.0
2014-10-06 13:35:00,61.91,61.94,61.9,61.92,22100.0,54.4272,54.4535,54.4184,54.436,22100.0
2014-10-06 13:40:00,61.92,61.92,61.89,61.91,15900.0,54.436,54.436,54.4096,54.4272,15900.0
2014-10-06 13:45:00,61.91,61.92,61.9,61.9,20600.0,54.4272,54.436,54.4184,54.4184,20600.0
2014-10-06 13:50:00,61.9,61.92,61.89,61.92,21100.0,54.4184,54.436,54.4096,54.436,21100.0
2014-10-06 13:55:00,61.92,61.94,61.89,61.91,16500.0,54.436,54.4535,54.4096,54.4272,16500.0
2014-10-06 14:00:00,61.91,61.91,61.82,61.87,72300.0,54.4272,54.4272,54.3481,54.392,72300.0
2014-10-06 14:05:00,61.86,61.88,61.84,61.85,22100.0,54.3832,54.4008,54.3656,54.3744,22100.0
2014-10-06 14:10:00,61.85,61.86,61.83,61.86,16500.0,54.3744,54.3832,54.3568,54.3832,16500.0
2014-10-06 14:15:00,61.86,61.97,61.85,61.94,18600.0,54.3832,54.4799,54.3744,54.4535,18600.0
2014-10-06 14:20:00,61.94,62.03,61.94,62.01,10500.0,54.4535,54.5327,54.4535,54.5151,10500.0
2014-10-06 14:25:00,62.01,62.02,61.97,61.98,9800.0,54.5151,54.5239,54.4799,54.4887,9800.0
2014-10-06 14:30:00,61.98,62.0,61.96,61.97,16500.0,54.4887,54.5063,54.4711,54.4799,16500.0
2014-10-06 14:35:00,61.98,62.02,61.98,61.99,12700.0,54.4887,54.5239,54.4887,54.4975,12700.0
2014-10-06 14:40:00,61.98,61.98,61.94,61.96,11400.0,54.4887,54.4887,54.4535,54.4711,11400.0
2014-10-06 14:45:00,61.95,61.98,61.93,61.95,9800.0,54.4623,54.4887,54.4448,54.4623,9800.0
2014-10-06 14:50:00,61.94,62.01,61.94,62.0,17000.0,54.4535,54.5151,54.4535,54.5063,17000.0
2014-10-06 14:55:00,62.0,62.01,62.0,62.0,19700.0,54.5063,54.5151,54.5063,54.5063,19700.0
2014-10-06 15:00:00,62.0,62.01,61.98,62.0,36100.0,54.5063,54.5151,54.4887,54.5063,36100.0
2014-10-06 15:05:00,62.0,62.01,61.99,62.0,52100.0,54.5063,54.5151,54.4975,54.5063,52100.0
2014-10-06 15:10:00,61.99,61.99,61.86,61.88,14700.0,54.4975,54.4975,54.3832,54.4008,14700.0
2014-10-06 15:15:00,61.88,61.93,61.88,61.92,29200.0,54.4008,54.4448,54.4008,54.436,29200.0
2014-10-06 15:20:00,61.92,62.0,61.89,62.0,24000.0,54.436,54.5063,54.4096,54.5063,24000.0
2014-10-06 15:25:00,61.99,61.99,61.95,61.96,11400.0,54.4975,54.4975,54.4623,54.4711,11400.0
2014-10-06 15:30:00,61.95,61.96,61.9,61.92,37000.0,54.4623,54.4711,54.4184,54.436,37000.0
2014-10-06 15:35:00,61.91,61.93,61.88,61.92,33200.0,54.4272,54.4448,54.4008,54.436,33200.0
2014-10-06 15:40:00,61.91,61.91,61.84,61.85,23300.0,54.4272,54.4272,54.3656,54.3744,23300.0
2014-10-06 15:45:00,61.84,61.84,61.82,61.83,31700.0,54.3656,54.3656,54.3481,54.3568,31700.0
2014-10-06 15:50:00,61.82,61.84,61.78,61.83,71000.0,54.3481,54.3656,54.3129,54.3568,71000.0
2014-10-06 15:55:00,61.83,61.91,61.83,61.84,73900.0,54.3568,54.4272,54.3568,54.3656,73900.0
2014-10-07 09:30:00,61.6,61.6,61.37,61.39,29700.0,54.1546,54.1546,53.9524,53.97,29700.0
2014-10-07 09:35:00,61.38,61.46,61.25,61.46,10600.0,53.9612,54.0316,53.8469,54.0316,10600.0
2014-10-07 09:40:00,61.47,61.54,61.45,61.48,13000.0,54.0404,54.1019,54.0228,54.0491,13000.0
2014-10-07 09:45:00,61.48,61.48,61.41,61.44,9900.0,54.0491,54.0491,53.9876,54.014,9900.0
2014-10-07 09:50:00,61.42,61.48,61.39,61.43,7600.0,53.9964,54.0491,53.97,54.0052,7600.0
2014-10-07 09:55:00,61.42,61.46,61.4,61.44,10500.0,53.9964,54.0316,53.9788,54.014,10500.0
2014-10-07 10:00:00,61.44,61.45,61.37,61.38,46700.0,54.014,54.0228,53.9524,53.9612,46700.0
2014-10-07 10:05:00,61.38,61.47,61.37,61.44,8300.0,53.9612,54.0404,53.9524,54.014,8300.0
2014-10-07 10:10:00,61.48,61.53,61.38,61.38,5400.0,54.0491,54.0931,53.9612,53.9612,5400.0
2014-10-07 10:15:00,61.4,61.43,61.36,61.43,10700.0,53.9788,54.0052,53.9436,54.0052,10700.0
2014-10-07 10:20:00,61.44,61.51,61.4,61.42,60900.0,54.014,54.0755,53.9788,53.9964,60900.0
2014-10-07 10:25:00,61.41,61.43,61.37,61.41,3900.0,53.9876,54.0052,53.9524,53.9876,3900.0
2014-10-07 10:30:00,61.43,61.51,61.43,61.46,5700.0,54.0052,54.0755,54.0052,54.0316,5700.0
2014-10-07 10:35:00,61.45,61.45,61.41,61.41,5300.0,54.0228,54.0228,53.9876,53.9876,5300.0
2014-10-07 10:40:00,61.4,61.47,61.4,61.44,7400.0,53.9788,54.0404,53.9788,54.014,7400.0
2014-10-07 10:45:00,61.45,61.49,61.37,61.38,15100.0,54.0228,54.0579,53.9524,53.9612,15100.0
2014-10-07 10:50:00,61.39,61.4,61.37,61.37,4300.0,53.97,53.9788,53.9524,53.9524,4300.0
2014-10-07 10:55:00,61.37,61.38,61.26,61.26,8400.0,53.9524,53.9612,53.8557,53.8557,8400.0
2014-10-07 11:00:00,61.26,61.27,61.16,61.18,10400.0,53.8557,53.8645,53.7678,53.7854,10400.0
2014-10-07 11:05:00,61.18,61.22,61.12,61.2,6900.0,53.7854,53.8206,53.7327,53.803,6900.0
2014-10-07 11:10:00,61.19,61.19,61.06,61.1,15000.0,53.7942,53.7942,53.6799,53.7151,15000.0
2014-10-07 11:15:00,61.1,61.1,61.03,61.09,6500.0,53.7151,53.7151,53.6535,53.7063,6500.0
2014-10-07 11:20:00,61.1,61.13,61.09,61.1,6200.0,53.7151,53.7414,53.7063,53.7151,6200.0
2014-10-07 11:25:00,61.09,61.12,61.07,61.09,12300.0,53.7063,53.7327,53.6887,53.7063,12300.0
2014-10-07 11:30:00,61.1,61.11,61.06,61.1,13200.0,53.7151,53.7239,53.6799,53.7151,13200.0
2014-10-07 11:35:00,61.12,61.14,61.07,61.12,10600.0,53.7327,53.7502,53.6887,53.7327,10600.0
2014-10-07 11:40:00,61.12,61.18,61.11,61.18,4500.0,53.7327,53.7854,53.7239,53.7854,4500.0
2014-10-07 11:45:00,61.18,61.18,61.1,61.12,13600.0,53.7854,53.7854,53.7151,53.7327,13600.0
2014-10-07 11:50:00,61.11,61.19,61.08,61.17,10800.0,53.7239,53.7942,53.6975,53.7766,10800.0
2014-10-07 11:55:00,61.15,61.18,61.13,61.13,4900.0,53.759,53.7854,53.7414,53.7414,4900.0
2014-10-07 12:00:00,61.12,61.13,61.09,61.09,8000.0,53.7327,53.7414,53.7063,53.7063,8000.0
2014-10-07 12:05:00,61.1,61.14,61.1,61.11,8000.0,53.7151,53.7502,53.7151,53.7239,8000.0
2014-10-07 12:10:00,61.12,61.18,61.11,61.15,9500.0,53.7327,53.7854,53.7239,53.759,9500.0
2014-10-07 12:15:00,61.17,61.21,61.15,61.21,5100.0,53.7766,53.8118,53.759,53.8118,5100.0
2014-10-07 12:20:00,61.21,61.24,61.17,61.18,5300.0,53.8118,53.8382,53.7766,53.7854,5300.0
2014-10-07 12:25:00,61.19,61.19,61.16,61.18,5100.0,53.7942,53.7942,53.7678,53.7854,5100.0
2014-10-07 12:30:00,61.18,61.23,61.13,61.13,7600.0,53.7854,53.8294,53.7414,53.7414,7600.0
2014-10-07 12:35:00,61.14,61.17,61.1,61.16,20100.0,53.7502,53.7766,53.7151,53.7678,20100.0
2014-10-07 12:40:00,61.16,61.19,61.14,61.18,14500.0,53.7678,53.7942,53.7502,53.7854,14500.0
2014-10-07 12:45:00,61.19,61.2,61.09,61.09,25200.0,53.7942,53.803,53.7063,53.7063,25200.0
2014-10-07 12:50:00,61.08,61.12,61.06,61.09,7200.0,53.6975,53.7327,53.6799,53.7063,7200.0
2014-10-07 12:55:00,61.09,61.1,61.07,61.08,6900.0,53.7063,53.7151,53.6887,53.6975,6900.0
2014-10-07 13:00:00,61.08,61.1,61.05,61.1,7700.0,53.6975,53.7151,53.6711,53.7151,7700.0
2014-10-07 13:05:00,61.09,61.1,61.03,61.05,8500.0,53.7063,53.7151,53.6535,53.6711,8500.0
2014-10-07 13:10:00,61.04,61.1,61.04,61.1,9100.0,53.6623,53.7151,53.6623,53.7151,9100.0
2014-10-07 13:15:00,61.1,61.15,61.1,61.11,9500.0,53.7151,53.759,53.7151,53.7239,9500.0
2014-10-07 13:20:00,61.1,61.13,61.1,61.12,4100.0,53.7151,53.7414,53.7151,53.7327,4100.0
2014-10-07 13:25:00,61.12,61.16,61.11,61.15,4700.0,53.7327,53.7678,53.7239,53.759,4700.0
2014-10-07 13:30:00,61.15,61.15,61.13,61.14,7500.0,53.759,53.759,53.7414,53.7502,7500.0
2014-10-07 13:35:00,61.14,61.14,61.1,61.1,21300.0,53.7502,53.7502,53.7151,53.7151,21300.0
2014-10-07 13:40:00,61.1,61.11,61.09,61.09,5000.0,53.7151,53.7239,53.7063,53.7063,5000.0
2014-10-07 13:45:00,61.09,61.14,61.08,61.14,15000.0,53.7063,53.7502,53.6975,53.7502,15000.0
2014-10-07 13:50:00,61.15,61.27,61.14,61.26,18700.0,53.759,53.8645,53.7502,53.8557,18700.0
2014-10-07 13:55:00,61.25,61.28,61.22,61.28,10400.0,53.8469,53.8733,53.8206,53.8733,10400.0
2014-10-07 14:00:00,61.28,61.29,61.23,61.26,20100.0,53.8733,53.8821,53.8294,53.8557,20100.0
2014-10-07 14:05:00,61.27,61.3,61.27,61.3,10600.0,53.8645,53.8909,53.8645,53.8909,10600.0
2014-10-07 14:10:00,61.3,61.38,61.28,61.38,9600.0,53.8909,53.9612,53.8733,53.9612,9600.0
2014-10-07 14:15:00,61.38,61.39,61.35,61.37,12300.0,53.9612,53.97,53.9349,53.9524,12300.0
2014-10-07 14:20:00,61.38,61.39,61.27,61.28,11900.0,53.9612,53.97,53.8645,53.8733,11900.0
2014-10-07 14:25:00,61.27,61.3,61.23,61.23,14300.0,53.8645,53.8909,53.8294,53.8294,14300.0
2014-10-07 14:30:00,61.23,61.23,61.15,61.19,14200.0,53.8294,53.8294,53.759,53.7942,14200.0
2014-10-07 14:35:00,61.18,61.24,61.16,61.2,14700.0,53.7854,53.8382,53.7678,53.803,14700.0
2014-10-07 14:40:00,61.2,61.25,61.16,61.24,13800.0,53.803,53.8469,53.7678,53.8382,13800.0
2014-10-07 14:45:00,61.24,61.27,61.23,61.26,11500.0,53.8382,53.8645,53.8294,53.8557,11500.0
2014-10-07 14:50:00,61.25,61.26,61.21,61.23,14100.0,53.8469,53.8557,53.8118,53.8294,14100.0
2014-10-07 14:55:00,61.23,61.27,61.21,61.23,12400.0,53.8294,53.8645,53.8118,53.8294,12400.0
2014-10-07 15:00:00,61.24,61.31,61.2,61.27,16500.0,53.8382,53.8997,53.803,53.8645,16500.0
2014-10-07 15:05:00,61.26,61.27,61.22,61.27,24300.0,53.8557,53.8645,53.8206,53.8645,24300.0
2014-10-07 15:10:00,61.27,61.28,61.21,61.27,34400.0,53.8645,53.8733,53.8118,53.8645,34400.0
2014-10-07 15:15:00,61.27,61.27,61.17,61.17,22400.0,53.8645,53.8645,53.7766,53.7766,22400.0
2014-10-07 15:20:00,61.17,61.2,61.14,61.17,44000.0,53.7766,53.803,53.7502,53.7766,44000.0
2014-10-07 15:25:00,61.17,61.21,61.17,61.21,19900.0,53.7766,53.8118,53.7766,53.8118,19900.0
2014-10-07 15:30:00,61.21,61.27,61.2,61.23,37500.0,53.8118,53.8645,53.803,53.8294,37500.0
2014-10-07 15:35:00,61.22,61.24,61.15,61.15,29300.0,53.8206,53.8382,53.759,53.759,29300.0
2014-10-07 15:40:00,61.15,61.18,61.12,61.12,38600.0,53.759,53.7854,53.7327,53.7327,38600.0
2014-10-07 15:45:00,61.12,61.21,61.12,61.15,38800.0,53.7327,53.8118,53.7327,53.759,38800.0
2014-10-07 15:50:00,61.15,61.16,61.11,61.13,103000.0,53.759,53.7678,53.7239,53.7414,103000.0
2014-10-07 15:55:00,61.14,61.16,61.01,61.01,145000.0,53.7502,53.7678,53.636,53.636,145000.0
2014-10-08 09:30:00,61.2,61.25,61.01,61.25,18800.0,53.803,53.8469,53.636,53.8469,18800.0
2014-10-08 09:35:00,61.2,61.44,61.2,61.37,10200.0,53.803,54.014,53.803,53.9524,10200.0
2014-10-08 09:40:00,61.39,61.53,61.33,61.44,8300.0,53.97,54.0931,53.9173,54.014,8300.0
2014-10-08 09:45:00,61.45,61.45,61.38,61.43,17300.0,54.0228,54.0228,53.9612,54.0052,17300.0
2014-10-08 09:50:00,61.46,61.47,61.41,61.41,4600.0,54.0316,54.0404,53.9876,53.9876,4600.0
2014-10-08 09:55:00,61.42,61.46,61.4,61.43,15500.0,53.9964,54.0316,53.9788,54.0052,15500.0
2014-10-08 10:00:00,61.44,61.45,61.37,61.41,17800.0,54.014,54.0228,53.9524,53.9876,17800.0
2014-10-08 10:05:00,61.41,61.46,61.39,61.42,54200.0,53.9876,54.0316,53.97,53.9964,54200.0
2014-10-08 10:10:00,61.41,61.59,61.41,61.53,18500.0,53.9876,54.1459,53.9876,54.0931,18500.0
2014-10-08 10:15:00,61.53,61.55,61.48,61.51,7900.0,54.0931,54.1107,54.0491,54.0755,7900.0
2014-10-08 10:20:00,61.52,61.55,61.49,61.51,9700.0,54.0843,54.1107,54.0579,54.0755,9700.0
2014-10-08 10:25:00,61.5,61.66,61.48,61.62,12000.0,54.0667,54.2074,54.0491,54.1722,12000.0
2014-10-08 10:30:00,61.65,61.7,61.62,61.62,11700.0,54.1986,54.2426,54.1722,54.1722,11700.0
2014-10-08 10:35:00,61.63,61.68,61.52,61.56,12800.0,54.181,54.225,54.0843,54.1195,12800.0
2014-10-08 10:40:00,61.54,61.55,61.31,61.31,65700.0,54.1019,54.1107,53.8997,53.8997,65700.0
2014-10-08 10:45:00,61.33,61.33,61.17,61.19,27400.0,53.9173,53.9173,53.7766,53.7942,27400.0
2014-10-08 10:50:00,61.19,61.28,61.17,61.17,19700.0,53.7942,53.8733,53.7766,53.7766,19700.0
2014-10-08 10:55:00,61.15,61.2,61.15,61.17,9200.0,53.759,53.803,53.759,53.7766,9200.0
2014-10-08 11:00:00,61.16,61.17,61.03,61.08,20000.0,53.7678,53.7766,53.6535,53.6975,20000.0
2014-10-08 11:05:00,61.08,61.23,61.08,61.22,30400.0,53.6975,53.8294,53.6975,53.8206,30400.0
2014-10-08 11:10:00,61.2,61.24,61.14,61.14,58100.0,53.803,53.8382,53.7502,53.7502,58100.0
2014-10-08 11:15:00,61.14,61.16,61.08,61.13,19700.0,53.7502,53.7678,53.6975,53.7414,19700.0
2014-10-08 11:20:00,61.14,61.23,61.09,61.18,113200.0,53.7502,53.8294,53.7063,53.7854,113200.0
2014-10-08 11:25:00,61.19,61.22,61.16,61.22,37300.0,53.7942,53.8206,53.7678,53.8206,37300.0
2014-10-08 11:30:00,61.22,61.22,61.18,61.2,131000.0,53.8206,53.8206,53.7854,53.803,131000.0
2014-10-08 11:35:00,61.2,61.21,61.18,61.19,14300.0,53.803,53.8118,53.7854,53.7942,14300.0
2014-10-08 11:40:00,61.19,61.25,61.19,61.23,10400.0,53.7942,53.8469,53.7942,53.8294,10400.0
2014-10-08 11:45:00,61.23,61.25,61.2,61.21,174100.0,53.8294,53.8469,53.803,53.8118,174100.0
2014-10-08 11:50:00,61.23,61.24,61.18,61.23,14900.0,53.8294,53.8382,53.7854,53.8294,14900.0
2014-10-08 11:55:00,61.23,61.27,61.19,61.27,29500.0,53.8294,53.8645,53.7942,53.8645,29500.0
2014-10-08 12:00:00,61.26,61.33,61.25,61.29,24000.0,53.8557,53.9173,53.8469,53.8821,24000.0
2014-10-08 12:05:00,61.29,61.32,61.25,61.25,11300.0,53.8821,53.9085,53.8469,53.8469,11300.0
2014-10-08 12:10:00,61.25,61.33,61.24,61.31,9700.0,53.8469,53.9173,53.8382,53.8997,9700.0
2014-10-08 12:15:00,61.3,61.33,61.27,61.3,9000.0,53.8909,53.9173,53.8645,53.8909,9000.0
2014-10-08 12:20:00,61.29,61.29,61.24,61.26,10900.0,53.8821,53.8821,53.8382,53.8557,10900.0
2014-10-08 12:25:00,61.26,61.27,61.22,61.24,28800.0,53.8557,53.8645,53.8206,53.8382,28800.0
2014-10-08 12:30:00,61.23,61.24,61.23,61.24,7000.0,53.8294,53.8382,53.8294,53.8382,7000.0
2014-10-08 12:35:00,61.24,61.26,61.22,61.25,285200.0,53.8382,53.8557,53.8206,53.8469,285200.0
2014-10-08 12:40:00,61.24,61.26,61.2,61.25,29000.0,53.8382,53.8557,53.803,53.8469,29000.0
2014-10-08 12:45:00,61.25,61.28,61.24,61.25,18000.0,53.8469,53.8733,53.8382,53.8469,18000.0
2014-10-08 12:50:00,61.26,61.31,61.25,61.25,9500.0,53.8557,53.8997,53.8469,53.8469,9500.0
2014-10-08 12:55:00,61.24,61.26,61.23,61.23,131900.0,53.8382,53.8557,53.8294,53.8294,131900.0
2014-10-08 13:00:00,61.24,61.35,61.23,61.32,10800.0,53.8382,53.9349,53.8294,53.9085,10800.0
2014-10-08 13:05:00,61.32,61.36,61.31,61.32,6700.0,53.9085,53.9436,53.8997,53.9085,6700.0
2014-10-08 13:10:00,61.31,61.51,61.31,61.5,29800.0,53.8997,54.0755,53.8997,54.0667,29800.0
2014-10-08 13:15:00,61.5,61.51,61.44,61.45,61300.0,54.0667,54.0755,54.014,54.0228,61300.0
2014-10-08 13:20:00,61.46,61.46,61.42,61.42,42200.0,54.0316,54.0316,53.9964,53.9964,42200.0
2014-10-08 13:25:00,61.41,61.43,61.31,61.31,18600.0,53.9876,54.0052,53.8997,53.8997,18600.0
2014-10-08 13:30:00,61.31,61.32,61.28,61.32,2000.0,53.8997,53.9085,53.8733,53.9085,2000.0
2014-10-08 13:35:00,61.33,61.34,61.25,61.33,10300.0,53.9173,53.9261,53.8469,53.9173,10300.0
2014-10-08 13:40:00,61.34,61.35,61.31,61.33,12700.0,53.9261,53.9349,53.8997,53.9173,12700.0
2014-10-08 13:45:00,61.34,61.42,61.34,61.37,19100.0,53.9261,53.9964,53.9261,53.9524,19100.0
2014-10-08 13:50:00,61.38,61.41,61.31,61.34,17500.0,53.9612,53.9876,53.8997,53.9261,17500.0
2014-10-08 13:55:00,61.34,61.34,61.29,61.32,4600.0,53.9261,53.9261,53.8821,53.9085,4600.0
2014-10-08 14:00:00,61.33,61.44,61.32,61.4,58700.0,53.9173,54.014,53.9085,53.9788,58700.0
2014-10-08 14:05:00,61.38,61.41,61.33,61.4,36900.0,53.9612,53.9876,53.9173,53.9788,36900.0
2014-10-08 14:10:00,61.4,61.59,61.39,61.49,63800.0,53.9788,54.1459,53.97,54.0579,63800.0
2014-10-08 14:15:00,61.48,61.58,61.48,61.57,49400.0,54.0491,54.1371,54.0491,54.1283,49400.0
2014-10-08 14:20:00,61.57,61.71,61.57,61.7,23800.0,54.1283,54.2513,54.1283,54.2426,23800.0
2014-10-08 14:25:00,61.7,61.76,61.66,61.68,30700.0,54.2426,54.2953,54.2074,54.225,30700.0
2014-10-08 14:30:00,61.68,61.77,61.68,61.76,32100.0,54.225,54.3041,54.225,54.2953,32100.0
2014-10-08 14:35:00,61.75,61.79,61.7,61.71,36700.0,54.2865,54.3217,54.2426,54.2513,36700.0
2014-10-08 14:40:00,61.71,61.71,61.65,61.65,28100.0,54.2513,54.2513,54.1986,54.1986,28100.0
2014-10-08 14:45:00,61.64,61.65,61.57,61.58,28000.0,54.1898,54.1986,54.1283,54.1371,28000.0
2014-10-08 14:50:00,61.58,61.59,61.49,61.5,32700.0,54.1371,54.1459,54.0579,54.0667,32700.0
2014-10-08 14:55:00,61.5,61.55,61.47,61.55,34300.0,54.0667,54.1107,54.0404,54.1107,34300.0
2014-10-08 15:00:00,61.55,61.61,61.54,61.6,39800.0,54.1107,54.1634,54.1019,54.1546,39800.0
2014-10-08 15:05:00,61.6,61.6,61.57,61.57,78200.0,54.1546,54.1546,54.1283,54.1283,78200.0
2014-10-08 15:10:00,61.58,61.6,61.55,61.56,97600.0,54.1371,54.1546,54.1107,54.1195,97600.0
2014-10-08 15:15:00,61.55,61.57,61.54,61.54,45900.0,54.1107,54.1283,54.1019,54.1019,45900.0
2014-10-08 15:20:00,61.54,61.6,61.53,61.59,60100.0,54.1019,54.1546,54.0931,54.1459,60100.0
2014-10-08 15:25:00,61.59,61.62,61.59,61.6,94100.0,54.1459,54.1722,54.1459,54.1546,94100.0
2014-10-08 15:30:00,61.6,61.69,61.58,61.68,111900.0,54.1546,54.2338,54.1371,54.225,111900.0
2014-10-08 15:35:00,61.68,61.69,61.68,61.69,56200.0,54.225,54.2338,54.225,54.2338,56200.0
2014-10-08 15:40:00,61.69,61.7,61.67,61.7,118300.0,54.2338,54.2426,54.2162,54.2426,118300.0
2014-10-08 15:45:00,61.7,61.7,61.67,61.67,148600.0,54.2426,54.2426,54.2162,54.2162,148600.0
2014-10-08 15:50:00,61.68,61.7,61.59,61.6,200700.0,54.225,54.2426,54.1459,54.1546,200700.0
2014-10-08 15:55:00,61.6,61.62,61.59,61.6,163100.0,54.1546,54.1722,54.1459,54.1546,163100.0
2014-10-09 09:30:00,61.5,61.6,61.4,61.48,34700.0,54.0667,54.1546,53.9788,54.0491,34700.0
2014-10-09 09:35:00,61.49,61.53,61.36,61.44,20700.0,54.0579,54.0931,53.9436,54.014,20700.0
2014-10-09 09:40:00,61.44,61.48,61.16,61.4,51400.0,54.014,54.0491,53.7678,53.9788,51400.0
2014-10-09 09:45:00,61.44,61.5,61.4,61.42,22700.0,54.014,54.0667,53.9788,53.9964,22700.0
2014-10-09 09:50:00,61.41,61.42,61.3,61.35,18100.0,53.9876,53.9964,53.8909,53.9349,18100.0
2014-10-09 09:55:00,61.37,61.4,61.12,61.19,11400.0,53.9524,53.9788,53.7327,53.7942,11400.0
2014-10-09 10:00:00,61.2,61.31,61.19,61.27,10700.0,53.803,53.8997,53.7942,53.8645,10700.0
2014-10-09 10:05:00,61.25,61.27,61.22,61.25,13900.0,53.8469,53.8645,53.8206,53.8469,13900.0
2014-10-09 10:10:00,61.26,61.31,61.17,61.26,35400.0,53.8557,53.8997,53.7766,53.8557,35400.0
2014-10-09 10:15:00,61.26,61.34,61.22,61.27,25600.0,53.8557,53.9261,53.8206,53.8645,25600.0
2014-10-09 10:20:00,61.26,61.27,61.16,61.16,31700.0,53.8557,53.8645,53.7678,53.7678,31700.0
2014-10-09 10:25:00,61.16,61.19,61.1,61.14,32200.0,53.7678,53.7942,53.7151,53.7502,32200.0
2014-10-09 10:30:00,61.13,61.14,61.05,61.07,40100.0,53.7414,53.7502,53.6711,53.6887,40100.0
2014-10-09 10:35:00,61.04,61.05,60.98,61.0,42000.0,53.6623,53.6711,53.6096,53.6272,42000.0
2014-10-09 10:40:00,61.01,61.07,60.97,61.05,25500.0,53.636,53.6887,53.6008,53.6711,25500.0
2014-10-09 10:45:00,61.05,61.06,61.0,61.01,18900.0,53.6711,53.6799,53.6272,53.636,18900.0
2014-10-09 10:50:00,61.0,61.01,60.92,60.92,37500.0,53.6272,53.636,53.5568,53.5568,37500.0
2014-10-09 10:55:00,60.92,61.03,60.9,61.01,42000.0,53.5568,53.6535,53.5392,53.636,42000.0
2014-10-09 11:00:00,61.01,61.02,60.95,60.96,22200.0,53.636,53.6447,53.5832,53.592,22200.0
2014-10-09 11:05:00,60.95,61.13,60.95,61.1,21700.0,53.5832,53.7414,53.5832,53.7151,21700.0
2014-10-09 11:10:00,61.1,61.18,61.06,61.1,18700.0,53.7151,53.7854,53.6799,53.7151,18700.0
2014-10-09 11:15:00,61.11,61.12,61.08,61.1,34100.0,53.7239,53.7327,53.6975,53.7151,34100.0
2014-10-09 11:20:00,61.09,61.13,61.06,61.07,29500.0,53.7063,53.7414,53.6799,53.6887,29500.0
2014-10-09 11:25:00,61.09,61.15,61.07,61.1,25100.0,53.7063,53.759,53.6887,53.7151,25100.0
2014-10-09 11:30:00,61.1,61.12,60.97,60.97,40800.0,53.7151,53.7327,53.6008,53.6008,40800.0
2014-10-09 11:35:00,60.97,61.01,60.89,60.89,17200.0,53.6008,53.636,53.5305,53.5305,17200.0
2014-10-09 11:40:00,60.89,60.9,60.85,60.85,32400.0,53.5305,53.5392,53.4953,53.4953,32400.0
2014-10-09 11:45:00,60.85,60.88,60.8,60.83,16700.0,53.4953,53.5217,53.4513,53.4777,16700.0
2014-10-09 11:50:00,60.81,60.84,60.73,60.78,12600.0,53.4601,53.4865,53.3898,53.4338,12600.0
2014-10-09 11:55:00,60.77,60.79,60.71,60.78,19800.0,53.425,53.4425,53.3722,53.4338,19800.0
2014-10-09 12:00:00,60.77,60.82,60.74,60.81,19500.0,53.425,53.4689,53.3986,53.4601,19500.0
2014-10-09 12:05:00,60.82,60.83,60.77,60.78,13400.0,53.4689,53.4777,53.425,53.4338,13400.0
2014-10-09 12:10:00,60.78,60.81,60.75,60.8,16100.0,53.4338,53.4601,53.4074,53.4513,16100.0
2014-10-09 12:15:00,60.79,60.84,60.71,60.81,20000.0,53.4425,53.4865,53.3722,53.4601,20000.0
2014-10-09 12:20:00,60.8,60.81,60.74,60.76,24100.0,53.4513,53.4601,53.3986,53.4162,24100.0
2014-10-09 12:25:00,60.77,60.77,60.67,60.72,25900.0,53.425,53.425,53.337,53.381,25900.0
2014-10-09 12:30:00,60.71,60.73,60.68,60.73,22000.0,53.3722,53.3898,53.3458,53.3898,22000.0
2014-10-09 12:35:00,60.73,60.76,60.66,60.67,29700.0,53.3898,53.4162,53.3283,53.337,29700.0
2014-10-09 12:40:00,60.66,60.72,60.66,60.72,7600.0,53.3283,53.381,53.3283,53.381,7600.0
2014-10-09 12:45:00,60.72,60.74,60.67,60.72,13300.0,53.381,53.3986,53.337,53.381,13300.0
2014-10-09 12:50:00,60.72,60.72,60.66,60.67,17100.0,53.381,53.381,53.3283,53.337,17100.0
2014-10-09 12:55:00,60.65,60.68,60.63,60.65,8600.0,53.3195,53.3458,53.3019,53.3195,8600.0
2014-10-09 13:00:00,60.64,60.64,60.55,60.55,18300.0,53.3107,53.3107,53.2316,53.2316,18300.0
2014-10-09 13:05:00,60.56,60.58,60.48,60.51,19500.0,53.2403,53.2579,53.17,53.1964,19500.0
2014-10-09 13:10:00,60.51,60.54,60.46,60.5,48100.0,53.1964,53.2228,53.1524,53.1876,48100.0
2014-10-09 13:15:00,60.5,60.59,60.48,60.59,23600.0,53.1876,53.2667,53.17,53.2667,23600.0
2014-10-09 13:20:00,60.58,60.74,60.58,60.69,18100.0,53.2579,53.3986,53.2579,53.3546,18100.0
2014-10-09 13:25:00,60.69,60.69,60.65,60.66,13900.0,53.3546,53.3546,53.3195,53.3283,13900.0
2014-10-09 13:30:00,60.65,60.77,60.62,60.77,21200.0,53.3195,53.425,53.2931,53.425,21200.0
2014-10-09 13:35:00,60.77,60.86,60.75,60.81,16100.0,53.425,53.5041,53.4074,53.4601,16100.0
2014-10-09 13:40:00,60.84,60.85,60.78,60.81,17400.0,53.4865,53.4953,53.4338,53.4601,17400.0
2014-10-09 13:45:00,60.8,60.85,60.78,60.79,21700.0,53.4513,53.4953,53.4338,53.4425,21700.0
2014-10-09 13:50:00,60.81,60.84,60.63,60.65,24900.0,53.4601,53.4865,53.3019,53.3195,24900.0
2014-10-09 13:55:00,60.65,60.73,60.61,60.69,15900.0,53.3195,53.3898,53.2843,53.3546,15900.0
2014-10-09 14:00:00,60.62,60.62,60.55,60.55,10300.0,53.2931,53.2931,53.2316,53.2316,10300.0
2014-10-09 14:05:00,60.56,60.59,60.5,60.51,28900.0,53.2403,53.2667,53.1876,53.1964,28900.0
2014-10-09 14:10:00,60.52,60.55,60.49,60.49,34400.0,53.2052,53.2316,53.1788,53.1788,34400.0
2014-10-09 14:15:00,60.5,60.57,60.46,60.52,42700.0,53.1876,53.2491,53.1524,53.2052,42700.0
2014-10-09 14:20:00,60.5,60.53,60.46,60.48,29900.0,53.1876,53.214,53.1524,53.17,29900.0
2014-10-09 14:25:00,60.49,60.54,60.45,60.48,29000.0,53.1788,53.2228,53.1436,53.17,29000.0
2014-10-09 14:30:00,60.47,60.48,60.39,60.43,44700.0,53.1612,53.17,53.0909,53.1261,44700.0
2014-10-09 14:35:00,60.44,60.6,60.44,60.53,41000.0,53.1348,53.2755,53.1348,53.214,41000.0
2014-10-09 14:40:00,60.54,60.58,60.5,60.56,27000.0,53.2228,53.2579,53.1876,53.2403,27000.0
2014-10-09 14:45:00,60.55,60.56,60.47,60.5,26900.0,53.2316,53.2403,53.1612,53.1876,26900.0
2014-10-09 14:50:00,60.48,60.58,60.47,60.53,34200.0,53.17,53.2579,53.1612,53.214,34200.0
2014-10-09 14:55:00,60.54,60.57,60.5,60.52,90400.0,53.2228,53.2491,53.1876,53.2052,90400.0
2014-10-09 15:00:00,60.52,60.59,60.52,60.58,120000.0,53.2052,53.2667,53.2052,53.2579,120000.0
2014-10-09 15:05:00,60.59,60.62,60.51,60.53,86300.0,53.2667,53.2931,53.1964,53.214,86300.0
2014-10-09 15:10:00,60.52,60.65,60.52,60.6,50100.0,53.2052,53.3195,53.2052,53.2755,50100.0
2014-10-09 15:15:00,60.6,60.68,60.54,60.64,61200.0,53.2755,53.3458,53.2228,53.3107,61200.0
2014-10-09 15:20:00,60.64,60.67,60.54,60.6,34600.0,53.3107,53.337,53.2228,53.2755,34600.0
2014-10-09 15:25:00,60.61,60.7,60.58,60.6,48900.0,53.2843,53.3634,53.2579,53.2755,48900.0
2014-10-09 15:30:00,60.61,60.77,60.61,60.77,56900.0,53.2843,53.425,53.2843,53.425,56900.0
2014-10-09 15:35:00,60.77,60.81,60.72,60.78,63900.0,53.425,53.4601,53.381,53.4338,63900.0
2014-10-09 15:40:00,60.78,60.85,60.72,60.81,270400.0,53.4338,53.4953,53.381,53.4601,270400.0
2014-10-09 15:45:00,60.8,60.89,60.76,60.76,173500.0,53.4513,53.5305,53.4162,53.4162,173500.0
2014-10-09 15:50:00,60.75,60.79,60.71,60.76,136000.0,53.4074,53.4425,53.3722,53.4162,136000.0
2014-10-09 15:55:00,60.76,60.79,60.61,60.63,287700.0,53.4162,53.4425,53.2843,53.3019,287700.0
2014-10-10 09:30:00,60.8,61.26,60.57,61.24,61600.0,53.4513,53.8557,53.2491,53.8382,61600.0
2014-10-10 09:35:00,61.24,61.31,61.08,61.08,94700.0,53.8382,53.8997,53.6975,53.6975,94700.0
2014-10-10 09:40:00,61.07,61.2,60.99,61.09,17200.0,53.6887,53.803,53.6184,53.7063,17200.0
2014-10-10 09:45:00,61.09,61.09,60.9,60.97,107200.0,53.7063,53.7063,53.5392,53.6008,107200.0
2014-10-10 09:50:00,60.98,61.0,60.92,60.95,43000.0,53.6096,53.6272,53.5568,53.5832,43000.0
2014-10-10 09:55:00,60.96,60.99,60.85,60.95,147800.0,53.592,53.6184,53.4953,53.5832,147800.0
2014-10-10 10:00:00,60.95,60.96,60.71,60.71,101100.0,53.5832,53.592,53.3722,53.3722,101100.0
2014-10-10 10:05:00,60.69,60.77,60.5,60.53,45100.0,53.3546,53.425,53.1876,53.214,45100.0
2014-10-10 10:10:00,60.57,60.58,60.35,60.4,65900.0,53.2491,53.2579,53.0557,53.0997,65900.0
2014-10-10 10:15:00,60.4,60.5,60.38,60.5,14400.0,53.0997,53.1876,53.0821,53.1876,14400.0
2014-10-10 10:20:00,60.46,60.47,60.27,60.31,40000.0,53.1524,53.1612,52.9854,53.0206,40000.0
2014-10-10 10:25:00,60.31,60.38,60.26,60.29,25500.0,53.0206,53.0821,52.9766,53.003,25500.0
2014-10-10 10:30:00,60.3,60.3,60.16,60.2,38800.0,53.0118,53.0118,52.8887,52.9239,38800.0
2014-10-10 10:35:00,60.2,60.27,60.15,60.17,123700.0,52.9239,52.9854,52.8799,52.8975,123700.0
2014-10-10 10:40:00,60.17,60.21,60.06,60.21,34400.0,52.8975,52.9326,52.8008,52.9326,34400.0
2014-10-10 10:45:00,60.22,60.23,60.05,60.14,37200.0,52.9414,52.9502,52.792,52.8711,37200.0
2014-10-10 10:50:00,60.15,60.28,60.08,60.18,169700.0,52.8799,52.9942,52.8184,52.9063,169700.0
2014-10-10 10:55:00,60.19,60.25,60.07,60.18,32900.0,52.9151,52.9678,52.8096,52.9063,32900.0
2014-10-10 11:00:00,60.18,60.36,60.17,60.34,13600.0,52.9063,53.0645,52.8975,53.0469,13600.0
2014-10-10 11:05:00,60.35,60.35,60.24,60.32,19600.0,53.0557,53.0557,52.959,53.0294,19600.0
2014-10-10 11:10:00,60.33,60.33,60.2,60.28,16100.0,53.0381,53.0381,52.9239,52.9942,16100.0
2014-10-10 11:15:00,60.24,60.26,60.13,60.22,10100.0,52.959,52.9766,52.8623,52.9414,10100.0
2014-10-10 11:20:00,60.25,60.31,60.15,60.19,12500.0,52.9678,53.0206,52.8799,52.9151,12500.0
2014-10-10 11:25:00,60.19,60.24,60.15,60.2,6900.0,52.9151,52.959,52.8799,52.9239,6900.0
2014-10-10 11:30:00,60.18,60.18,60.06,60.08,28100.0,52.9063,52.9063,52.8008,52.8184,28100.0
2014-10-10 11:35:00,60.07,60.16,60.06,60.07,17500.0,52.8096,52.8887,52.8008,52.8096,17500.0
2014-10-10 11:40:00,60.08,60.1,59.99,60.03,100500.0,52.8184,52.8359,52.7392,52.7744,100500.0
2014-10-10 11:45:00,60.03,60.15,60.02,60.13,10500.0,52.7744,52.8799,52.7656,52.8623,10500.0
2014-10-10 11:50:00,60.15,60.2,60.14,60.17,9900.0,52.8799,52.9239,52.8711,52.8975,9900.0
2014-10-10 11:55:00,60.16,60.17,60.05,60.05,32100.0,52.8887,52.8975,52.792,52.792,32100.0
2014-10-10 12:00:00,60.06,60.25,60.06,60.2,25800.0,52.8008,52.9678,52.8008,52.9239,25800.0
2014-10-10 12:05:00,60.19,60.19,60.06,60.1,55200.0,52.9151,52.9151,52.8008,52.8359,55200.0
2014-10-10 12:10:00,60.11,60.24,60.1,60.21,15600.0,52.8447,52.959,52.8359,52.9326,15600.0
2014-10-10 12:15:00,60.2,60.32,60.16,60.25,36700.0,52.9239,53.0294,52.8887,52.9678,36700.0
2014-10-10 12:20:00,60.25,60.27,60.19,60.22,20300.0,52.9678,52.9854,52.9151,52.9414,20300.0
2014-10-10 12:25:00,60.24,60.28,60.2,60.24,28700.0,52.959,52.9942,52.9239,52.959,28700.0
2014-10-10 12:30:00,60.24,60.48,60.24,60.43,28300.0,52.959,53.17,52.959,53.1261,28300.0
2014-10-10 12:35:00,60.44,60.46,60.37,60.44,62500.0,53.1348,53.1524,53.0733,53.1348,62500.0
2014-10-10 12:40:00,60.44,60.5,60.42,60.5,16900.0,53.1348,53.1876,53.1173,53.1876,16900.0
2014-10-10 12:45:00,60.51,60.57,60.48,60.56,23200.0,53.1964,53.2491,53.17,53.2403,23200.0
2014-10-10 12:50:00,60.56,60.59,60.53,60.56,74700.0,53.2403,53.2667,53.214,53.2403,74700.0
2014-10-10 12:55:00,60.55,60.59,60.52,60.57,17600.0,53.2316,53.2667,53.2052,53.2491,17600.0
2014-10-10 13:00:00,60.58,60.64,60.52,60.57,57200.0,53.2579,53.3107,53.2052,53.2491,57200.0
2014-10-10 13:05:00,60.59,60.68,60.55,60.68,20100.0,53.2667,53.3458,53.2316,53.3458,20100.0
2014-10-10 13:10:00,60.68,60.69,60.6,60.6,7200.0,53.3458,53.3546,53.2755,53.2755,7200.0
2014-10-10 13:15:00,60.6,60.63,60.57,60.6,9900.0,53.2755,53.3019,53.2491,53.2755,9900.0
2014-10-10 13:20:00,60.6,60.6,60.55,60.57,11900.0,53.2755,53.2755,53.2316,53.2491,11900.0
2014-10-10 13:25:00,60.56,60.58,60.49,60.49,11300.0,53.2403,53.2579,53.1788,53.1788,11300.0
2014-10-10 13:30:00,60.5,60.53,60.47,60.47,9600.0,53.1876,53.214,53.1612,53.1612,9600.0
2014-10-10 13:35:00,60.48,60.52,60.44,60.45,52500.0,53.17,53.2052,53.1348,53.1436,52500.0
2014-10-10 13:40:00,60.45,60.46,60.4,60.45,17700.0,53.1436,53.1524,53.0997,53.1436,17700.0
2014-10-10 13:45:00,60.44,60.44,60.29,60.32,30600.0,53.1348,53.1348,53.003,53.0294,30600.0
2014-10-10 13:50:00,60.32,60.35,60.29,60.3,10700.0,53.0294,53.0557,53.003,53.0118,10700.0
2014-10-10 13:55:00,60.3,60.36,60.3,60.32,24500.0,53.0118,53.0645,53.0118,53.0294,24500.0
2014-10-10 14:00:00,60.32,60.39,60.32,60.39,20300.0,53.0294,53.0909,53.0294,53.0909,20300.0
2014-10-10 14:05:00,60.37,60.41,60.34,60.36,17500.0,53.0733,53.1085,53.0469,53.0645,17500.0
2014-10-10 14:10:00,60.36,60.36,60.33,60.34,16400.0,53.0645,53.0645,53.0381,53.0469,16400.0
2014-10-10 14:15:00,60.35,60.4,60.29,60.3,22700.0,53.0557,53.0997,53.003,53.0118,22700.0
2014-10-10 14:20:00,60.3,60.34,60.29,60.33,17100.0,53.0118,53.0469,53.003,53.0381,17100.0
2014-10-10 14:25:00,60.34,60.35,60.3,60.33,9600.0,53.0469,53.0557,53.0118,53.0381,9600.0
2014-10-10 14:30:00,60.33,60.36,60.31,60.31,13500.0,53.0381,53.0645,53.0206,53.0206,13500.0
2014-10-10 14:35:00,60.32,60.32,60.21,60.21,12300.0,53.0294,53.0294,52.9326,52.9326,12300.0
2014-10-10 14:40:00,60.23,60.26,60.18,60.26,10600.0,52.9502,52.9766,52.9063,52.9766,10600.0
2014-10-10 14:45:00,60.27,60.32,60.23,60.28,22100.0,52.9854,53.0294,52.9502,52.9942,22100.0
2014-10-10 14:50:00,60.27,60.3,60.26,60.26,6500.0,52.9854,53.0118,52.9766,52.9766,6500.0
2014-10-10 14:55:00,60.26,60.29,60.23,60.24,10300.0,52.9766,53.003,52.9502,52.959,10300.0
2014-10-10 15:00:00,60.26,60.29,60.21,60.21,10400.0,52.9766,53.003,52.9326,52.9326,10400.0
2014-10-10 15:05:00,60.22,60.22,60.13,60.15,41300.0,52.9414,52.9414,52.8623,52.8799,41300.0
2014-10-10 15:10:00,60.15,60.24,60.14,60.2,14900.0,52.8799,52.959,52.8711,52.9239,14900.0
2014-10-10 15:15:00,60.2,60.2,60.12,60.18,18700.0,52.9239,52.9239,52.8535,52.9063,18700.0
2014-10-10 15:20:00,60.18,60.19,60.14,60.19,10400.0,52.9063,52.9151,52.8711,52.9151,10400.0
2014-10-10 15:25:00,60.2,60.22,60.15,60.21,34800.0,52.9239,52.9414,52.8799,52.9326,34800.0
2014-10-10 15:30:00,60.21,60.24,60.18,60.21,70300.0,52.9326,52.959,52.9063,52.9326,70300.0
2014-10-10 15:35:00,60.21,60.26,60.2,60.25,66400.0,52.9326,52.9766,52.9239,52.9678,66400.0
2014-10-10 15:40:00,60.25,60.25,60.12,60.12,136400.0,52.9678,52.9678,52.8535,52.8535,136400.0
2014-10-10 15:45:00,60.11,60.12,59.99,60.0,96300.0,52.8447,52.8535,52.7392,52.748,96300.0
2014-10-10 15:50:00,60.0,60.04,60.0,60.02,110500.0,52.748,52.7832,52.748,52.7656,110500.0
2014-10-10 15:55:00,60.02,60.03,59.91,59.92,193600.0,52.7656,52.7744,52.6689,52.6777,193600.0
2014-10-13 09:30:00,59.91,59.92,59.49,59.76,41500.0,52.6689,52.6777,52.2997,52.537,41500.0
2014-10-13 09:35:00,59.78,59.99,59.76,59.92,27500.0,52.5546,52.7392,52.537,52.6777,27500.0
2014-10-13 09:40:00,59.91,59.94,59.72,59.72,16700.0,52.6689,52.6953,52.5019,52.5019,16700.0
2014-10-13 09:45:00,59.72,59.76,59.64,59.75,50300.0,52.5019,52.537,52.4315,52.5282,50300.0
2014-10-13 09:50:00,59.75,59.75,59.38,59.41,29000.0,52.5282,52.5282,52.203,52.2293,29000.0
2014-10-13 09:55:00,59.41,59.43,59.26,59.33,15700.0,52.2293,52.2469,52.0975,52.159,15700.0
2014-10-13 10:00:00,59.35,59.5,59.32,59.46,20100.0,52.1766,52.3085,52.1502,52.2733,20100.0
2014-10-13 10:05:00,59.47,59.5,59.35,59.48,19300.0,52.2821,52.3085,52.1766,52.2909,19300.0
2014-10-13 10:10:00,59.45,59.51,59.32,59.36,57800.0,52.2645,52.3173,52.1502,52.1854,57800.0
2014-10-13 10:15:00,59.35,59.37,59.19,59.2,24900.0,52.1766,52.1942,52.0359,52.0447,24900.0
2014-10-13 10:20:00,59.21,59.29,59.2,59.27,20000.0,52.0535,52.1238,52.0447,52.1063,20000.0
2014-10-13 10:25:00,59.29,59.29,59.19,59.24,21100.0,52.1238,52.1238,52.0359,52.0799,21100.0
2014-10-13 10:30:00,59.22,59.39,59.18,59.34,30500.0,52.0623,52.2118,52.0271,52.1678,30500.0
2014-10-13 10:35:00,59.34,59.35,59.22,59.3,21800.0,52.1678,52.1766,52.0623,52.1326,21800.0
2014-10-13 10:40:00,59.3,59.3,59.13,59.13,9700.0,52.1326,52.1326,51.9832,51.9832,9700.0
2014-10-13 10:45:00,59.14,59.3,59.03,59.15,151500.0,51.992,52.1326,51.8953,52.0008,151500.0
2014-10-13 10:50:00,59.16,59.2,59.11,59.2,23800.0,52.0096,52.0447,51.9656,52.0447,23800.0
2014-10-13 10:55:00,59.21,59.31,59.14,59.26,79600.0,52.0535,52.1414,51.992,52.0975,79600.0
2014-10-13 11:00:00,59.25,59.51,59.21,59.51,35600.0,52.0887,52.3173,52.0535,52.3173,35600.0
2014-10-13 11:05:00,59.51,59.56,59.5,59.54,18300.0,52.3173,52.3612,52.3085,52.3436,18300.0
2014-10-13 11:10:00,59.53,59.56,59.49,59.52,33500.0,52.3348,52.3612,52.2997,52.326,33500.0
2014-10-13 11:15:00,59.53,59.54,59.45,59.5,63100.0,52.3348,52.3436,52.2645,52.3085,63100.0
2014-10-13 11:20:00,59.5,59.5,59.39,59.43,36900.0,52.3085,52.3085,52.2118,52.2469,36900.0
2014-10-13 11:25:00,59.44,59.44,59.31,59.32,25200.0,52.2557,52.2557,52.1414,52.1502,25200.0
2014-10-13 11:30:00,59.33,59.51,59.33,59.49,66600.0,52.159,52.3173,52.159,52.2997,66600.0
2014-10-13 11:35:00,59.5,59.52,59.44,59.44,46900.0,52.3085,52.326,52.2557,52.2557,46900.0
2014-10-13 11:40:00,59.44,59.55,59.44,59.54,14000.0,52.2557,52.3524,52.2557,52.3436,14000.0
2014-10-13 11:45:00,59.55,59.61,59.44,59.47,47000.0,52.3524,52.4052,52.2557,52.2821,47000.0
2014-10-13 11:50:00,59.47,59.52,59.47,59.48,18200.0,52.2821,52.326,52.2821,52.2909,18200.0
2014-10-13 11:55:00,59.49,59.5,59.37,59.38,77200.0,52.2997,52.3085,52.1942,52.203,77200.0
2014-10-13 12:00:00,59.39,59.4,59.25,59.27,81300.0,52.2118,52.2205,52.0887,52.1063,81300.0
2014-10-13 12:05:00,59.27,59.5,59.23,59.23,67100.0,52.1063,52.3085,52.0711,52.0711,67100.0
2014-10-13 12:10:00,59.23,59.26,59.16,59.17,31600.0,52.0711,52.0975,52.0096,52.0183,31600.0
2014-10-13 12:15:00,59.16,59.18,59.12,59.15,30000.0,52.0096,52.0271,51.9744,52.0008,30000.0
2014-10-13 12:20:00,59.15,59.18,59.12,59.15,32000.0,52.0008,52.0271,51.9744,52.0008,32000.0
2014-10-13 12:25:00,59.15,59.16,59.03,59.14,54400.0,52.0008,52.0096,51.8953,51.992,54400.0
2014-10-13 12:30:00,59.13,59.22,59.13,59.17,32700.0,51.9832,52.0623,51.9832,52.0183,32700.0
2014-10-13 12:35:00,59.17,59.22,59.14,59.14,113800.0,52.0183,52.0623,51.992,51.992,113800.0
2014-10-13 12:40:00,59.14,59.26,59.13,59.18,31700.0,51.992,52.0975,51.9832,52.0271,31700.0
2014-10-13 12:45:00,59.18,59.18,59.02,59.04,57400.0,52.0271,52.0271,51.8865,51.9041,57400.0
2014-10-13 12:50:00,59.04,59.11,59.02,59.11,24700.0,51.9041,51.9656,51.8865,51.9656,24700.0
2014-10-13 12:55:00,59.1,59.16,59.0,59.05,90400.0,51.9568,52.0096,51.8689,51.9129,90400.0
2014-10-13 13:00:00,59.05,59.14,59.05,59.1,64000.0,51.9129,51.992,51.9129,51.9568,64000.0
2014-10-13 13:05:00,59.1,59.12,59.0,59.02,75500.0,51.9568,51.9744,51.8689,51.8865,75500.0
2014-10-13 13:10:00,59.02,59.1,59.02,59.05,81600.0,51.8865,51.9568,51.8865,51.9129,81600.0
2014-10-13 13:15:00,59.05,59.06,58.84,58.88,102800.0,51.9129,51.9216,51.7282,51.7634,102800.0
2014-10-13 13:20:00,58.88,59.01,58.88,59.0,30300.0,51.7634,51.8777,51.7634,51.8689,30300.0
2014-10-13 13:25:00,59.01,59.07,58.96,59.02,41900.0,51.8777,51.9304,51.8337,51.8865,41900.0
2014-10-13 13:30:00,59.02,59.03,58.92,58.92,29800.0,51.8865,51.8953,51.7986,51.7986,29800.0
2014-10-13 13:35:00,58.92,58.95,58.86,58.86,52400.0,51.7986,51.8249,51.7458,51.7458,52400.0
2014-10-13 13:40:00,58.87,58.88,58.82,58.86,67800.0,51.7546,51.7634,51.7106,51.7458,67800.0
2014-10-13 13:45:00,58.86,58.9,58.85,58.86,37600.0,51.7458,51.781,51.737,51.7458,37600.0
2014-10-13 13:50:00,58.86,58.89,58.83,58.86,23300.0,51.7458,51.7722,51.7194,51.7458,23300.0
2014-10-13 13:55:00,58.87,58.87,58.77,58.83,31700.0,51.7546,51.7546,51.6667,51.7194,31700.0
2014-10-13 14:00:00,58.84,58.88,58.75,58.76,49400.0,51.7282,51.7634,51.6491,51.6579,49400.0
2014-10-13 14:05:00,58.77,58.95,58.77,58.95,26200.0,51.6667,51.8249,51.6667,51.8249,26200.0
2014-10-13 14:10:00,58.95,58.97,58.93,58.95,20300.0,51.8249,51.8425,51.8074,51.8249,20300.0
2014-10-13 14:15:00,58.94,58.95,58.89,58.93,29900.0,51.8161,51.8249,51.7722,51.8074,29900.0
2014-10-13 14:20:00,58.92,59.0,58.92,58.99,26500.0,51.7986,51.8689,51.7986,51.8601,26500.0
2014-10-13 14:25:00,59.0,59.04,58.99,59.04,17200.0,51.8689,51.9041,51.8601,51.9041,17200.0
2014-10-13 14:30:00,59.04,59.04,59.0,59.02,18400.0,51.9041,51.9041,51.8689,51.8865,18400.0
2014-10-13 14:35:00,59.02,59.05,59.01,59.03,32000.0,51.8865,51.9129,51.8777,51.8953,32000.0
2014-10-13 14:40:00,59.02,59.04,58.99,59.01,21800.0,51.8865,51.9041,51.8601,51.8777,21800.0
2014-10-13 14:45:00,59.01,59.01,58.96,58.97,16100.0,51.8777,51.8777,51.8337,51.8425,16100.0
2014-10-13 14:50:00,58.97,59.07,58.97,59.05,19800.0,51.8425,51.9304,51.8425,51.9129,19800.0
2014-10-13 14:55:00,59.05,59.05,58.92,58.92,50700.0,51.9129,51.9129,51.7986,51.7986,50700.0
2014-10-13 15:00:00,58.92,58.99,58.91,58.96,25000.0,51.7986,51.8601,51.7898,51.8337,25000.0
2014-10-13 15:05:00,58.95,58.96,58.87,58.88,35500.0,51.8249,51.8337,51.7546,51.7634,35500.0
2014-10-13 15:10:00,58.88,58.92,58.87,58.92,30200.0,51.7634,51.7986,51.7546,51.7986,30200.0
2014-10-13 15:15:00,58.92,58.93,58.81,58.83,48300.0,51.7986,51.8074,51.7019,51.7194,48300.0
2014-10-13 15:20:00,58.82,58.85,58.73,58.76,27100.0,51.7106,51.737,51.6315,51.6579,27100.0
2014-10-13 15:25:00,58.77,58.82,58.77,58.78,27100.0,51.6667,51.7106,51.6667,51.6755,27100.0
2014-10-13 15:30:00,58.79,58.79,58.41,58.63,101700.0,51.6843,51.6843,51.3502,51.5436,101700.0
2014-10-13 15:35:00,58.63,58.66,58.52,58.54,56200.0,51.5436,51.57,51.4469,51.4645,56200.0
2014-10-13 15:40:00,58.54,58.64,58.51,58.52,87400.0,51.4645,51.5524,51.4381,51.4469,87400.0
2014-10-13 15:45:00,58.52,58.54,58.47,58.51,271900.0,51.4469,51.4645,51.403,51.4381,271900.0
2014-10-13 15:50:00,58.51,58.55,58.48,58.51,373200.0,51.4381,51.4733,51.4117,51.4381,373200.0
2014-10-13 15:55:00,58.51,58.56,58.46,58.48,221800.0,51.4381,51.4821,51.3942,51.4117,221800.0
2014-10-14 09:30:00,58.74,58.79,58.6,58.76,54400.0,51.6403,51.6843,51.5172,51.6579,54400.0
2014-10-14 09:35:00,58.77,59.05,58.77,58.99,87900.0,51.6667,51.9129,51.6667,51.8601,87900.0
2014-10-14 09:40:00,58.98,58.99,58.75,58.77,25700.0,51.8513,51.8601,51.6491,51.6667,25700.0
2014-10-14 09:45:00,58.77,58.91,58.69,58.75,148400.0,51.6667,51.7898,51.5964,51.6491,148400.0
2014-10-14 09:50:00,58.75,58.78,58.63,58.68,32500.0,51.6491,51.6755,51.5436,51.5876,32500.0
2014-10-14 09:55:00,58.69,58.72,58.45,58.53,183800.0,51.5964,51.6227,51.3854,51.4557,183800.0
2014-10-14 10:00:00,58.55,58.55,58.43,58.46,172900.0,51.4733,51.4733,51.3678,51.3942,172900.0
2014-10-14 10:05:00,58.43,58.61,58.38,58.6,137900.0,51.3678,51.526,51.3238,51.5172,137900.0
2014-10-14 10:10:00,58.6,58.69,58.47,58.52,40800.0,51.5172,51.5964,51.403,51.4469,40800.0
2014-10-14 10:15:00,58.53,58.61,58.48,58.57,64600.0,51.4557,51.526,51.4117,51.4909,64600.0
2014-10-14 10:20:00,58.56,58.65,58.53,58.56,45000.0,51.4821,51.5612,51.4557,51.4821,45000.0
2014-10-14 10:25:00,58.56,58.66,58.56,58.62,95100.0,51.4821,51.57,51.4821,51.5348,95100.0
2014-10-14 10:30:00,58.61,58.68,58.59,58.59,89400.0,51.526,51.5876,51.5084,51.5084,89400.0
2014-10-14 10:35:00,58.59,58.82,58.59,58.77,153000.0,51.5084,51.7106,51.5084,51.6667,153000.0
2014-10-14 10:40:00,58.77,58.81,58.72,58.72,205300.0,51.6667,51.7019,51.6227,51.6227,205300.0
2014-10-14 10:45:00,58.71,58.79,58.62,58.77,44000.0,51.6139,51.6843,51.5348,51.6667,44000.0
2014-10-14 10:50:00,58.78,58.85,58.77,58.82,35200.0,51.6755,51.737,51.6667,51.7106,35200.0
2014-10-14 10:55:00,58.81,58.82,58.67,58.68,31900.0,51.7019,51.7106,51.5788,51.5876,31900.0
2014-10-14 11:00:00,58.68,58.74,58.65,58.68,37900.0,51.5876,51.6403,51.5612,51.5876,37900.0
2014-10-14 11:05:00,58.68,58.71,58.65,58.69,26600.0,51.5876,51.6139,51.5612,51.5964,26600.0
2014-10-14 11:10:00,58.7,58.71,58.59,58.66,393300.0,51.6052,51.6139,51.5084,51.57,393300.0
2014-10-14 11:15:00,58.67,58.8,58.66,58.78,179200.0,51.5788,51.6931,51.57,51.6755,179200.0
2014-10-14 11:20:00,58.77,58.8,58.75,58.78,40300.0,51.6667,51.6931,51.6491,51.6755,40300.0
2014-10-14 11:25:00,58.78,58.8,58.68,58.69,23600.0,51.6755,51.6931,51.5876,51.5964,23600.0
2014-10-14 11:30:00,58.68,58.78,58.63,58.65,36900.0,51.5876,51.6755,51.5436,51.5612,36900.0
2014-10-14 11:35:00,58.66,58.67,58.65,58.66,128600.0,51.57,51.5788,51.5612,51.57,128600.0
2014-10-14 11:40:00,58.66,58.77,58.66,58.77,16700.0,51.57,51.6667,51.57,51.6667,16700.0
2014-10-14 11:45:00,58.78,58.87,58.78,58.85,42200.0,51.6755,51.7546,51.6755,51.737,42200.0
2014-10-14 11:50:00,58.86,58.86,58.76,58.78,34700.0,51.7458,51.7458,51.6579,51.6755,34700.0
2014-10-14 11:55:00,58.78,58.8,58.67,58.71,144300.0,51.6755,51.6931,51.5788,51.6139,144300.0
2014-10-14 12:00:00,58.72,58.78,58.71,58.76,23400.0,51.6227,51.6755,51.6139,51.6579,23400.0
2014-10-14 12:05:00,58.75,58.77,58.73,58.76,43100.0,51.6491,51.6667,51.6315,51.6579,43100.0
2014-10-14 12:10:00,58.75,58.84,58.73,58.83,29100.0,51.6491,51.7282,51.6315,51.7194,29100.0
2014-10-14 12:15:00,58.84,58.86,58.67,58.68,45000.0,51.7282,51.7458,51.5788,51.5876,45000.0
2014-10-14 12:20:00,58.68,58.69,58.61,58.63,23400.0,51.5876,51.5964,51.526,51.5436,23400.0
2014-10-14 12:25:00,58.63,58.71,58.61,58.67,28100.0,51.5436,51.6139,51.526,51.5788,28100.0
2014-10-14 12:30:00,58.67,58.69,58.62,58.68,20100.0,51.5788,51.5964,51.5348,51.5876,20100.0
2014-10-14 12:35:00,58.67,58.73,58.65,58.7,23600.0,51.5788,51.6315,51.5612,51.6052,23600.0
2014-10-14 12:40:00,58.69,58.83,58.67,58.83,23200.0,51.5964,51.7194,51.5788,51.7194,23200.0
2014-10-14 12:45:00,58.83,58.96,58.82,58.96,29200.0,51.7194,51.8337,51.7106,51.8337,29200.0
2014-10-14 12:50:00,58.96,58.96,58.87,58.88,67000.0,51.8337,51.8337,51.7546,51.7634,67000.0
2014-10-14 12:55:00,58.88,58.88,58.86,58.86,30900.0,51.7634,51.7634,51.7458,51.7458,30900.0
2014-10-14 13:00:00,58.85,58.86,58.82,58.84,16700.0,51.737,51.7458,51.7106,51.7282,16700.0
2014-10-14 13:05:00,58.85,58.95,58.83,58.9,34400.0,51.737,51.8249,51.7194,51.781,34400.0
2014-10-14 13:10:00,58.89,58.9,58.87,58.88,31100.0,51.7722,51.781,51.7546,51.7634,31100.0
2014-10-14 13:15:00,58.88,58.91,58.87,58.87,18700.0,51.7634,51.7898,51.7546,51.7546,18700.0
2014-10-14 13:20:00,58.87,58.87,58.73,58.76,24200.0,51.7546,51.7546,51.6315,51.6579,24200.0
2014-10-14 13:25:00,58.76,58.84,58.75,58.8,12900.0,51.6579,51.7282,51.6491,51.6931,12900.0
2014-10-14 13:30:00,58.79,58.84,58.78,58.78,26700.0,51.6843,51.7282,51.6755,51.6755,26700.0
2014-10-14 13:35:00,58.79,58.79,58.65,58.68,20500.0,51.6843,51.6843,51.5612,51.5876,20500.0
2014-10-14 13:40:00,58.67,58.69,58.55,58.56,46100.0,51.5788,51.5964,51.4733,51.4821,46100.0
2014-10-14 13:45:00,58.55,58.55,58.49,58.51,82000.0,51.4733,51.4733,51.4205,51.4381,82000.0
2014-10-14 13:50:00,58.51,58.56,58.51,58.56,17000.0,51.4381,51.4821,51.4381,51.4821,17000.0
2014-10-14 13:55:00,58.56,58.68,58.56,58.68,25400.0,51.4821,51.5876,51.4821,51.5876,25400.0
2014-10-14 14:00:00,58.69,58.81,58.69,58.74,22600.0,51.5964,51.7019,51.5964,51.6403,22600.0
2014-10-14 14:05:00,58.76,58.76,58.67,58.73,62600.0,51.6579,51.6579,51.5788,51.6315,62600.0
2014-10-14 14:10:00,58.71,58.82,58.71,58.81,20600.0,51.6139,51.7106,51.6139,51.7019,20600.0
2014-10-14 14:15:00,58.8,58.8,58.75,58.79,41900.0,51.6931,51.6931,51.6491,51.6843,41900.0
2014-10-14 14:20:00,58.79,58.8,58.72,58.72,49300.0,51.6843,51.6931,51.6227,51.6227,49300.0
2014-10-14 14:25:00,58.7,58.71,58.68,58.7,21400.0,51.6052,51.6139,51.5876,51.6052,21400.0
2014-10-14 14:30:00,58.71,58.78,58.64,58.64,32700.0,51.6139,51.6755,51.5524,51.5524,32700.0
2014-10-14 14:35:00,58.61,58.67,58.55,58.67,40000.0,51.526,51.5788,51.4733,51.5788,40000.0
2014-10-14 14:40:00,58.68,58.72,58.66,58.72,32600.0,51.5876,51.6227,51.57,51.6227,32600.0
2014-10-14 14:45:00,58.73,58.78,58.68,58.71,27400.0,51.6315,51.6755,51.5876,51.6139,27400.0
2014-10-14 14:50:00,58.71,58.72,58.5,58.53,53000.0,51.6139,51.6227,51.4293,51.4557,53000.0
2014-10-14 14:55:00,58.53,58.6,58.5,58.55,26100.0,51.4557,51.5172,51.4293,51.4733,26100.0
2014-10-14 15:00:00,58.56,58.63,58.56,58.61,59200.0,51.4821,51.5436,51.4821,51.526,59200.0
2014-10-14 15:05:00,58.61,58.61,58.48,58.51,78300.0,51.526,51.526,51.4117,51.4381,78300.0
2014-10-14 15:10:00,58.52,58.59,58.52,58.54,25700.0,51.4469,51.5084,51.4469,51.4645,25700.0
2014-10-14 15:15:00,58.55,58.57,58.47,58.47,28600.0,51.4733,51.4909,51.403,51.403,28600.0
2014-10-14 15:20:00,58.47,58.48,58.3,58.34,60700.0,51.403,51.4117,51.2535,51.2887,60700.0
2014-10-14 15:25:00,58.34,58.48,58.34,58.46,35700.0,51.2887,51.4117,51.2887,51.3942,35700.0
2014-10-14 15:30:00,58.46,58.46,58.32,58.35,45900.0,51.3942,51.3942,51.2711,51.2975,45900.0
2014-10-14 15:35:00,58.34,58.64,58.34,58.64,67200.0,51.2887,51.5524,51.2887,51.5524,67200.0
2014-10-14 15:40:00,58.64,58.71,58.56,58.58,86800.0,51.5524,51.6139,51.4821,51.4997,86800.0
2014-10-14 15:45:00,58.57,58.61,58.48,58.51,108900.0,51.4909,51.526,51.4117,51.4381,108900.0
2014-10-14 15:50:00,58.5,58.55,58.48,58.48,97000.0,51.4293,51.4733,51.4117,51.4117,97000.0
2014-10-14 15:55:00,58.47,58.51,58.44,58.5,186200.0,51.403,51.4381,51.3766,51.4293,186200.0
2014-10-15 09:30:00,57.96,58.05,57.35,57.46,142300.0,50.9546,51.0337,50.4183,50.515,142300.0
2014-10-15 09:35:00,57.46,57.46,57.09,57.14,56000.0,50.515,50.515,50.1897,50.2337,56000.0
2014-10-15 09:40:00,57.13,57.63,57.11,57.6,132200.0,50.2249,50.6645,50.2073,50.6381,132200.0
2014-10-15 09:45:00,57.6,57.92,57.6,57.9,143700.0,50.6381,50.9194,50.6381,50.9018,143700.0
2014-10-15 09:50:00,57.91,58.2,57.89,58.09,183500.0,50.9106,51.1656,50.8931,51.0689,183500.0
2014-10-15 09:55:00,58.06,58.17,57.95,58.16,52300.0,51.0425,51.1392,50.9458,51.1304,52300.0
2014-10-15 10:00:00,58.16,58.36,58.15,58.2,57000.0,51.1304,51.3062,51.1216,51.1656,57000.0
2014-10-15 10:05:00,58.2,58.25,58.15,58.17,37900.0,51.1656,51.2095,51.1216,51.1392,37900.0
2014-10-15 10:10:00,58.17,58.66,58.16,58.56,118100.0,51.1392,51.57,51.1304,51.4821,118100.0
2014-10-15 10:15:00,58.56,58.56,58.31,58.37,33500.0,51.4821,51.4821,51.2623,51.315,33500.0
2014-10-15 10:20:00,58.37,58.57,58.31,58.49,33600.0,51.315,51.4909,51.2623,51.4205,33600.0
2014-10-15 10:25:00,58.48,58.51,58.35,58.35,61400.0,51.4117,51.4381,51.2975,51.2975,61400.0
2014-10-15 10:30:00,58.36,58.38,58.25,58.26,47100.0,51.3062,51.3238,51.2095,51.2183,47100.0
2014-10-15 10:35:00,58.25,58.27,58.15,58.2,101900.0,51.2095,51.2271,51.1216,51.1656,101900.0
2014-10-15 10:40:00,58.21,58.25,58.15,58.2,103900.0,51.1744,51.2095,51.1216,51.1656,103900.0
2014-10-15 10:45:00,58.2,58.3,58.14,58.26,129700.0,51.1656,51.2535,51.1128,51.2183,129700.0
2014-10-15 10:50:00,58.26,58.35,58.19,58.25,65000.0,51.2183,51.2975,51.1568,51.2095,65000.0
2014-10-15 10:55:00,58.25,58.45,58.25,58.45,49900.0,51.2095,51.3854,51.2095,51.3854,49900.0
2014-10-15 11:00:00,58.45,58.68,58.38,58.62,56800.0,51.3854,51.5876,51.3238,51.5348,56800.0
2014-10-15 11:05:00,58.62,58.74,58.6,58.73,43500.0,51.5348,51.6403,51.5172,51.6315,43500.0
2014-10-15 11:10:00,58.72,58.88,58.71,58.75,65000.0,51.6227,51.7634,51.6139,51.6491,65000.0
2014-10-15 11:15:00,58.76,59.07,58.72,58.81,134900.0,51.6579,51.9304,51.6227,51.7019,134900.0
2014-10-15 11:20:00,58.79,59.07,58.59,58.89,94000.0,51.6843,51.9304,51.5084,51.7722,94000.0
2014-10-15 11:25:00,58.9,58.93,58.65,58.65,44700.0,51.781,51.8074,51.5612,51.5612,44700.0
2014-10-15 11:30:00,58.67,58.79,58.53,58.56,36400.0,51.5788,51.6843,51.4557,51.4821,36400.0
2014-10-15 11:35:00,58.56,58.6,58.52,58.53,21700.0,51.4821,51.5172,51.4469,51.4557,21700.0
2014-10-15 11:40:00,58.53,58.57,58.45,58.48,34200.0,51.4557,51.4909,51.3854,51.4117,34200.0
2014-10-15 11:45:00,58.48,58.48,58.35,58.36,25200.0,51.4117,51.4117,51.2975,51.3062,25200.0
2014-10-15 11:50:00,58.36,58.47,58.35,58.42,37900.0,51.3062,51.403,51.2975,51.359,37900.0
2014-10-15 11:55:00,58.43,58.45,58.39,58.43,28900.0,51.3678,51.3854,51.3326,51.3678,28900.0
2014-10-15 12:00:00,58.42,58.42,58.31,58.38,44600.0,51.359,51.359,51.2623,51.3238,44600.0
2014-10-15 12:05:00,58.37,58.38,58.3,58.31,30100.0,51.315,51.3238,51.2535,51.2623,30100.0
2014-10-15 12:10:00,58.3,58.31,58.1,58.1,28100.0,51.2535,51.2623,51.0777,51.0777,28100.0
2014-10-15 12:15:00,58.12,58.16,58.06,58.09,34200.0,51.0953,51.1304,51.0425,51.0689,34200.0
2014-10-15 12:20:00,58.1,58.32,58.1,58.23,38400.0,51.0777,51.2711,51.0777,51.192,38400.0
2014-10-15 12:25:00,58.23,58.27,58.18,58.24,40400.0,51.192,51.2271,51.148,51.2008,40400.0
2014-10-15 12:30:00,58.24,58.36,58.23,58.32,33400.0,51.2008,51.3062,51.192,51.2711,33400.0
2014-10-15 12:35:00,58.32,58.36,58.24,58.27,20000.0,51.2711,51.3062,51.2008,51.2271,20000.0
2014-10-15 12:40:00,58.27,58.27,58.1,58.13,46300.0,51.2271,51.2271,51.0777,51.104,46300.0
2014-10-15 12:45:00,58.13,58.31,58.12,58.2,40500.0,51.104,51.2623,51.0953,51.1656,40500.0
2014-10-15 12:50:00,58.19,58.4,58.16,58.3,67800.0,51.1568,51.3414,51.1304,51.2535,67800.0
2014-10-15 12:55:00,58.3,58.33,58.15,58.18,71200.0,51.2535,51.2799,51.1216,51.148,71200.0
2014-10-15 13:00:00,58.18,58.21,58.08,58.19,41800.0,51.148,51.1744,51.0601,51.1568,41800.0
2014-10-15 13:05:00,58.19,58.34,58.13,58.23,116600.0,51.1568,51.2887,51.104,51.192,116600.0
2014-10-15 13:10:00,58.22,58.26,58.09,58.1,32200.0,51.1832,51.2183,51.0689,51.0777,32200.0
2014-10-15 13:15:00,58.1,58.12,58.0,58.01,49100.0,51.0777,51.0953,50.9898,50.9986,49100.0
2014-10-15 13:20:00,58.01,58.11,58.0,58.05,65100.0,50.9986,51.0865,50.9898,51.0337,65100.0
2014-10-15 13:25:00,58.06,58.08,57.84,57.92,43800.0,51.0425,51.0601,50.8491,50.9194,43800.0
2014-10-15 13:30:00,57.91,58.04,57.89,58.04,110600.0,50.9106,51.0249,50.8931,51.0249,110600.0
2014-10-15 13:35:00,58.03,58.03,57.7,57.83,80400.0,51.0161,51.0161,50.726,50.8403,80400.0
2014-10-15 13:40:00,57.82,57.82,57.58,57.58,150900.0,50.8315,50.8315,50.6205,50.6205,150900.0
2014-10-15 13:45:00,57.58,57.73,57.5,57.72,69700.0,50.6205,50.7524,50.5502,50.7436,69700.0
2014-10-15 13:50:00,57.71,57.76,57.56,57.6,73700.0,50.7348,50.7788,50.6029,50.6381,73700.0
2014-10-15 13:55:00,57.6,57.61,57.48,57.51,122800.0,50.6381,50.6469,50.5326,50.559,122800.0
2014-10-15 14:00:00,57.5,57.5,57.31,57.32,66900.0,50.5502,50.5502,50.3832,50.3919,66900.0
2014-10-15 14:05:00,57.32,57.43,57.32,57.38,46400.0,50.3919,50.4887,50.3919,50.4447,46400.0
2014-10-15 14:10:00,57.36,57.43,57.36,57.39,44600.0,50.4271,50.4887,50.4271,50.4535,44600.0
2014-10-15 14:15:00,57.39,57.64,57.39,57.64,57500.0,50.4535,50.6733,50.4535,50.6733,57500.0
2014-10-15 14:20:00,57.63,57.67,57.52,57.57,40500.0,50.6645,50.6996,50.5678,50.6117,40500.0
2014-10-15 14:25:00,57.55,57.61,57.42,57.52,39200.0,50.5941,50.6469,50.4799,50.5678,39200.0
2014-10-15 14:30:00,57.51,57.73,57.51,57.73,75200.0,50.559,50.7524,50.559,50.7524,75200.0
2014-10-15 14:35:00,57.74,57.89,57.74,57.89,31400.0,50.7612,50.8931,50.7612,50.8931,31400.0
2014-10-15 14:40:00,57.9,57.98,57.9,57.96,591800.0,50.9018,50.9722,50.9018,50.9546,591800.0
2014-10-15 14:45:00,57.96,58.53,57.96,58.52,348500.0,50.9546,51.4557,50.9546,51.4469,348500.0
2014-10-15 14:50:00,58.51,58.78,58.5,58.61,151500.0,51.4381,51.6755,51.4293,51.526,151500.0
2014-10-15 14:55:00,58.6,58.6,58.39,58.5,54500.0,51.5172,51.5172,51.3326,51.4293,54500.0
2014-10-15 15:00:00,58.51,58.51,58.3,58.36,48500.0,51.4381,51.4381,51.2535,51.3062,48500.0
2014-10-15 15:05:00,58.34,58.59,58.3,58.43,125500.0,51.2887,51.5084,51.2535,51.3678,125500.0
2014-10-15 15:10:00,58.44,58.76,58.42,58.42,106100.0,51.3766,51.6579,51.359,51.359,106100.0
2014-10-15 15:15:00,58.43,58.54,58.33,58.48,148400.0,51.3678,51.4645,51.2799,51.4117,148400.0
2014-10-15 15:20:00,58.49,58.67,58.47,58.65,156000.0,51.4205,51.5788,51.403,51.5612,156000.0
2014-10-15 15:25:00,58.65,59.19,58.64,59.07,135200.0,51.5612,52.0359,51.5524,51.9304,135200.0
2014-10-15 15:30:00,59.07,59.51,59.01,59.38,157000.0,51.9304,52.3173,51.8777,52.203,157000.0
2014-10-15 15:35:00,59.38,59.81,59.32,59.77,170800.0,52.203,52.581,52.1502,52.5458,170800.0
2014-10-15 15:40:00,59.78,59.85,59.62,59.62,195500.0,52.5546,52.6162,52.414,52.414,195500.0
2014-10-15 15:45:00,59.6,59.61,59.04,59.06,200900.0,52.3964,52.4052,51.9041,51.9216,200900.0
2014-10-15 15:50:00,59.06,59.12,58.92,58.93,361300.0,51.9216,51.9744,51.7986,51.8074,361300.0
2014-10-15 15:55:00,58.93,58.95,58.65,58.69,584200.0,51.8074,51.8249,51.5612,51.5964,584200.0
2014-10-16 09:30:00,57.98,58.0,57.6,57.9,38200.0,50.9722,50.9898,50.6381,50.9018,38200.0
2014-10-16 09:35:00,57.99,58.61,57.97,58.59,65800.0,50.981,51.526,50.9634,51.5084,65800.0
2014-10-16 09:40:00,58.64,58.67,58.45,58.46,41900.0,51.5524,51.5788,51.3854,51.3942,41900.0
2014-10-16 09:45:00,58.5,58.64,58.38,58.64,16500.0,51.4293,51.5524,51.3238,51.5524,16500.0
2014-10-16 09:50:00,58.64,58.7,58.43,58.5,33700.0,51.5524,51.6052,51.3678,51.4293,33700.0
2014-10-16 09:55:00,58.5,58.53,58.45,58.49,49600.0,51.4293,51.4557,51.3854,51.4205,49600.0
2014-10-16 10:00:00,58.48,58.51,58.37,58.42,112500.0,51.4117,51.4381,51.315,51.359,112500.0
2014-10-16 10:05:00,58.41,58.51,58.36,58.5,35100.0,51.3502,51.4381,51.3062,51.4293,35100.0
2014-10-16 10:10:00,58.49,58.5,58.26,58.33,52100.0,51.4205,51.4293,51.2183,51.2799,52100.0
2014-10-16 10:15:00,58.33,58.35,58.11,58.2,98700.0,51.2799,51.2975,51.0865,51.1656,98700.0
2014-10-16 10:20:00,58.19,58.54,58.18,58.35,217900.0,51.1568,51.4645,51.148,51.2975,217900.0
2014-10-16 10:25:00,58.36,58.48,58.16,58.34,39400.0,51.3062,51.4117,51.1304,51.2887,39400.0
2014-10-16 10:30:00,58.33,58.54,58.3,58.5,13100.0,51.2799,51.4645,51.2535,51.4293,13100.0
2014-10-16 10:35:00,58.48,58.68,58.46,58.59,75400.0,51.4117,51.5876,51.3942,51.5084,75400.0
2014-10-16 10:40:00,58.59,58.77,58.52,58.62,42200.0,51.5084,51.6667,51.4469,51.5348,42200.0
2014-10-16 10:45:00,58.64,58.83,58.63,58.76,29900.0,51.5524,51.7194,51.5436,51.6579,29900.0
2014-10-16 10:50:00,58.78,59.03,58.78,58.96,38900.0,51.6755,51.8953,51.6755,51.8337,38900.0
2014-10-16 10:55:00,58.93,58.99,58.81,58.92,17700.0,51.8074,51.8601,51.7019,51.7986,17700.0
2014-10-16 11:00:00,58.9,59.03,58.81,58.91,53400.0,51.781,51.8953,51.7019,51.7898,53400.0
2014-10-16 11:05:00,58.9,59.04,58.85,59.02,40800.0,51.781,51.9041,51.737,51.8865,40800.0
2014-10-16 11:10:00,59.01,59.32,59.01,59.18,89400.0,51.8777,52.1502,51.8777,52.0271,89400.0
2014-10-16 11:15:00,59.19,59.3,59.18,59.25,83600.0,52.0359,52.1326,52.0271,52.0887,83600.0
2014-10-16 11:20:00,59.24,59.34,59.17,59.19,85100.0,52.0799,52.1678,52.0183,52.0359,85100.0
2014-10-16 11:25:00,59.18,59.22,59.08,59.19,54900.0,52.0271,52.0623,51.9392,52.0359,54900.0
2014-10-16 11:30:00,59.19,59.4,59.12,59.29,64100.0,52.0359,52.2205,51.9744,52.1238,64100.0
2014-10-16 11:35:00,59.29,59.32,59.14,59.18,29600.0,52.1238,52.1502,51.992,52.0271,29600.0
2014-10-16 11:40:00,59.21,59.31,59.2,59.23,16700.0,52.0535,52.1414,52.0447,52.0711,16700.0
2014-10-16 11:45:00,59.21,59.27,59.05,59.06,17500.0,52.0535,52.1063,51.9129,51.9216,17500.0
2014-10-16 11:50:00,59.03,59.08,58.88,58.93,12200.0,51.8953,51.9392,51.7634,51.8074,12200.0
2014-10-16 11:55:00,58.94,59.03,58.93,58.98,23800.0,51.8161,51.8953,51.8074,51.8513,23800.0
2014-10-16 12:00:00,58.93,59.01,58.83,58.83,147100.0,51.8074,51.8777,51.7194,51.7194,147100.0
2014-10-16 12:05:00,58.87,59.02,58.87,58.9,65200.0,51.7546,51.8865,51.7546,51.781,65200.0
2014-10-16 12:10:00,58.89,59.03,58.85,59.03,24300.0,51.7722,51.8953,51.737,51.8953,24300.0
2014-10-16 12:15:00,59.03,59.03,58.86,58.95,20200.0,51.8953,51.8953,51.7458,51.8249,20200.0
2014-10-16 12:20:00,58.96,59.04,58.96,58.99,12000.0,51.8337,51.9041,51.8337,51.8601,12000.0
2014-10-16 12:25:00,59.0,59.02,58.85,58.86,37400.0,51.8689,51.8865,51.737,51.7458,37400.0
2014-10-16 12:30:00,58.86,58.87,58.73,58.73,50600.0,51.7458,51.7546,51.6315,51.6315,50600.0
2014-10-16 12:35:00,58.74,58.74,58.59,58.64,176800.0,51.6403,51.6403,51.5084,51.5524,176800.0
2014-10-16 12:40:00,58.62,58.67,58.49,58.51,39400.0,51.5348,51.5788,51.4205,51.4381,39400.0
2014-10-16 12:45:00,58.51,58.56,58.46,58.54,39100.0,51.4381,51.4821,51.3942,51.4645,39100.0
2014-10-16 12:50:00,58.54,58.59,58.48,58.5,25000.0,51.4645,51.5084,51.4117,51.4293,25000.0
2014-10-16 12:55:00,58.5,58.61,58.5,58.59,14800.0,51.4293,51.526,51.4293,51.5084,14800.0
2014-10-16 13:00:00,58.61,58.78,58.6,58.72,8500.0,51.526,51.6755,51.5172,51.6227,8500.0
2014-10-16 13:05:00,58.71,58.76,58.65,58.72,18500.0,51.6139,51.6579,51.5612,51.6227,18500.0
2014-10-16 13:10:00,58.73,58.77,58.7,58.74,9700.0,51.6315,51.6667,51.6052,51.6403,9700.0
2014-10-16 13:15:00,58.77,58.81,58.65,58.68,20000.0,51.6667,51.7019,51.5612,51.5876,20000.0
2014-10-16 13:20:00,58.68,58.74,58.62,58.68,21500.0,51.5876,51.6403,51.5348,51.5876,21500.0
2014-10-16 13:25:00,58.66,58.73,58.51,58.52,62100.0,51.57,51.6315,51.4381,51.4469,62100.0
2014-10-16 13:30:00,58.51,58.65,58.49,58.6,15500.0,51.4381,51.5612,51.4205,51.5172,15500.0
2014-10-16 13:35:00,58.6,58.68,58.55,58.65,7300.0,51.5172,51.5876,51.4733,51.5612,7300.0
2014-10-16 13:40:00,58.65,58.72,58.62,58.72,6800.0,51.5612,51.6227,51.5348,51.6227,6800.0
2014-10-16 13:45:00,58.72,58.73,58.61,58.61,8500.0,51.6227,51.6315,51.526,51.526,8500.0
2014-10-16 13:50:00,58.61,58.62,58.42,58.52,130900.0,51.526,51.5348,51.359,51.4469,130900.0
2014-10-16 13:55:00,58.52,58.56,58.33,58.43,13800.0,51.4469,51.4821,51.2799,51.3678,13800.0
2014-10-16 14:00:00,58.45,58.57,58.41,58.55,14600.0,51.3854,51.4909,51.3502,51.4733,14600.0
2014-10-16 14:05:00,58.56,58.69,58.55,58.69,14600.0,51.4821,51.5964,51.4733,51.5964,14600.0
2014-10-16 14:10:00,58.72,58.75,58.67,58.69,51200.0,51.6227,51.6491,51.5788,51.5964,51200.0
2014-10-16 14:15:00,58.67,58.73,58.61,58.67,18800.0,51.5788,51.6315,51.526,51.5788,18800.0
2014-10-16 14:20:00,58.68,58.78,58.66,58.77,41000.0,51.5876,51.6755,51.57,51.6667,41000.0
2014-10-16 14:25:00,58.75,58.87,58.58,58.64,329500.0,51.6491,51.7546,51.4997,51.5524,329500.0
2014-10-16 14:30:00,58.62,58.89,58.55,58.82,56800.0,51.5348,51.7722,51.4733,51.7106,56800.0
2014-10-16 14:35:00,58.83,58.91,58.82,58.88,47600.0,51.7194,51.7898,51.7106,51.7634,47600.0
2014-10-16 14:40:00,58.88,58.88,58.74,58.8,42100.0,51.7634,51.7634,51.6403,51.6931,42100.0
2014-10-16 14:45:00,58.8,58.85,58.65,58.66,50300.0,51.6931,51.737,51.5612,51.57,50300.0
2014-10-16 14:50:00,58.66,58.78,58.64,58.76,57400.0,51.57,51.6755,51.5524,51.6579,57400.0
2014-10-16 14:55:00,58.76,58.79,58.75,58.77,40800.0,51.6579,51.6843,51.6491,51.6667,40800.0
2014-10-16 15:00:00,58.77,58.82,58.7,58.74,62400.0,51.6667,51.7106,51.6052,51.6403,62400.0
2014-10-16 15:05:00,58.68,58.75,58.64,58.75,39600.0,51.5876,51.6491,51.5524,51.6491,39600.0
2014-10-16 15:10:00,58.75,58.91,58.75,58.88,35600.0,51.6491,51.7898,51.6491,51.7634,35600.0
2014-10-16 15:15:00,58.91,58.98,58.85,58.85,33200.0,51.7898,51.8513,51.737,51.737,33200.0
2014-10-16 15:20:00,58.85,58.96,58.84,58.92,39000.0,51.737,51.8337,51.7282,51.7986,39000.0
2014-10-16 15:25:00,58.92,58.94,58.84,58.92,33900.0,51.7986,51.8161,51.7282,51.7986,33900.0
2014-10-16 15:30:00,58.92,58.94,58.8,58.9,44600.0,51.7986,51.8161,51.6931,51.781,44600.0
2014-10-16 15:35:00,58.9,58.93,58.69,58.71,50300.0,51.781,51.8074,51.5964,51.6139,50300.0
2014-10-16 15:40:00,58.7,58.8,58.7,58.76,64200.0,51.6052,51.6931,51.6052,51.6579,64200.0
2014-10-16 15:45:00,58.75,58.83,58.7,58.7,70800.0,51.6491,51.7194,51.6052,51.6052,70800.0
2014-10-16 15:50:00,58.71,58.89,58.71,58.78,88100.0,51.6139,51.7722,51.6139,51.6755,88100.0
2014-10-16 15:55:00,58.78,58.8,58.75,58.76,168700.0,51.6755,51.6931,51.6491,51.6579,168700.0
2014-10-17 09:30:00,59.45,59.68,59.09,59.55,128700.0,52.2645,52.4667,51.948,52.3524,128700.0
2014-10-17 09:35:00,59.54,59.77,59.47,59.74,95200.0,52.3436,52.5458,52.2821,52.5195,95200.0
2014-10-17 09:40:00,59.76,60.0,59.65,60.0,51900.0,52.537,52.748,52.4403,52.748,51900.0
2014-10-17 09:45:00,60.0,60.11,59.9,60.05,69600.0,52.748,52.8447,52.6601,52.792,69600.0
2014-10-17 09:50:00,60.03,60.19,59.92,60.08,186100.0,52.7744,52.9151,52.6777,52.8184,186100.0
2014-10-17 09:55:00,60.08,60.17,60.01,60.15,76300.0,52.8184,52.8975,52.7568,52.8799,76300.0
2014-10-17 10:00:00,60.15,60.59,60.15,60.53,177900.0,52.8799,53.2667,52.8799,53.214,177900.0
2014-10-17 10:05:00,60.55,60.64,60.49,60.55,89100.0,53.2316,53.3107,53.1788,53.2316,89100.0
2014-10-17 10:10:00,60.54,60.57,60.42,60.45,130300.0,53.2228,53.2491,53.1173,53.1436,130300.0
2014-10-17 10:15:00,60.42,60.67,60.33,60.59,167100.0,53.1173,53.337,53.0381,53.2667,167100.0
2014-10-17 10:20:00,60.6,60.7,60.55,60.64,94100.0,53.2755,53.3634,53.2316,53.3107,94100.0
2014-10-17 10:25:00,60.67,60.73,60.67,60.72,132600.0,53.337,53.3898,53.337,53.381,132600.0
2014-10-17 10:30:00,60.72,60.72,60.5,60.51,131500.0,53.381,53.381,53.1876,53.1964,131500.0
2014-10-17 10:35:00,60.52,60.55,60.48,60.5,50400.0,53.2052,53.2316,53.17,53.1876,50400.0
2014-10-17 10:40:00,60.51,60.55,60.44,60.48,67200.0,53.1964,53.2316,53.1348,53.17,67200.0
2014-10-17 10:45:00,60.49,60.51,60.3,60.34,62400.0,53.1788,53.1964,53.0118,53.0469,62400.0
2014-10-17 10:50:00,60.33,60.64,60.32,60.55,133000.0,53.0381,53.3107,53.0294,53.2316,133000.0
2014-10-17 10:55:00,60.55,60.66,60.55,60.66,63300.0,53.2316,53.3283,53.2316,53.3283,63300.0
2014-10-17 11:00:00,60.66,60.68,60.63,60.67,30500.0,53.3283,53.3458,53.3019,53.337,30500.0
2014-10-17 11:05:00,60.67,60.7,60.65,60.68,35100.0,53.337,53.3634,53.3195,53.3458,35100.0
2014-10-17 11:10:00,60.67,60.69,60.6,60.6,45800.0,53.337,53.3546,53.2755,53.2755,45800.0
2014-10-17 11:15:00,60.61,60.65,60.54,60.57,17000.0,53.2843,53.3195,53.2228,53.2491,17000.0
2014-10-17 11:20:00,60.56,60.56,60.44,60.46,23800.0,53.2403,53.2403,53.1348,53.1524,23800.0
2014-10-17 11:25:00,60.45,60.57,60.45,60.55,31500.0,53.1436,53.2491,53.1436,53.2316,31500.0
2014-10-17 11:30:00,60.53,60.55,60.45,60.53,20700.0,53.214,53.2316,53.1436,53.214,20700.0
2014-10-17 11:35:00,60.53,60.55,60.48,60.55,55700.0,53.214,53.2316,53.17,53.2316,55700.0
2014-10-17 11:40:00,60.54,60.54,60.44,60.5,40400.0,53.2228,53.2228,53.1348,53.1876,40400.0
2014-10-17 11:45:00,60.5,60.56,60.49,60.56,37000.0,53.1876,53.2403,53.1788,53.2403,37000.0
2014-10-17 11:50:00,60.56,60.61,60.55,60.6,14600.0,53.2403,53.2843,53.2316,53.2755,14600.0
2014-10-17 11:55:00,60.59,60.6,60.5,60.51,12900.0,53.2667,53.2755,53.1876,53.1964,12900.0
2014-10-17 12:00:00,60.5,60.61,60.5,60.59,35200.0,53.1876,53.2843,53.1876,53.2667,35200.0
2014-10-17 12:05:00,60.57,60.63,60.55,60.59,17400.0,53.2491,53.3019,53.2316,53.2667,17400.0
2014-10-17 12:10:00,60.59,60.6,60.48,60.49,20300.0,53.2667,53.2755,53.17,53.1788,20300.0
2014-10-17 12:15:00,60.48,60.48,60.4,60.42,29800.0,53.17,53.17,53.0997,53.1173,29800.0
2014-10-17 12:20:00,60.41,60.43,60.38,60.4,24900.0,53.1085,53.1261,53.0821,53.0997,24900.0
2014-10-17 12:25:00,60.4,60.48,60.4,60.47,24800.0,53.0997,53.17,53.0997,53.1612,24800.0
2014-10-17 12:30:00,60.47,60.5,60.44,60.46,27900.0,53.1612,53.1876,53.1348,53.1524,27900.0
2014-10-17 12:35:00,60.45,60.47,60.41,60.41,15100.0,53.1436,53.1612,53.1085,53.1085,15100.0
2014-10-17 12:40:00,60.4,60.41,60.37,60.39,19200.0,53.0997,53.1085,53.0733,53.0909,19200.0
2014-10-17 12:45:00,60.37,60.4,60.33,60.4,22700.0,53.0733,53.0997,53.0381,53.0997,22700.0
2014-10-17 12:50:00,60.38,60.38,60.25,60.25,24200.0,53.0821,53.0821,52.9678,52.9678,24200.0
2014-10-17 12:55:00,60.25,60.26,60.21,60.23,89300.0,52.9678,52.9766,52.9326,52.9502,89300.0
2014-10-17 13:00:00,60.23,60.26,60.22,60.22,18700.0,52.9502,52.9766,52.9414,52.9414,18700.0
2014-10-17 13:05:00,60.21,60.21,60.11,60.14,23000.0,52.9326,52.9326,52.8447,52.8711,23000.0
2014-10-17 13:10:00,60.12,60.16,59.97,60.0,25100.0,52.8535,52.8887,52.7217,52.748,25100.0
2014-10-17 13:15:00,60.01,60.19,60.01,60.19,9900.0,52.7568,52.9151,52.7568,52.9151,9900.0
2014-10-17 13:20:00,60.2,60.2,60.1,60.13,15800.0,52.9239,52.9239,52.8359,52.8623,15800.0
2014-10-17 13:25:00,60.14,60.18,60.12,60.13,13200.0,52.8711,52.9063,52.8535,52.8623,13200.0
2014-10-17 13:30:00,60.1,60.1,60.02,60.06,65300.0,52.8359,52.8359,52.7656,52.8008,65300.0
2014-10-17 13:35:00,60.06,60.08,60.01,60.07,72000.0,52.8008,52.8184,52.7568,52.8096,72000.0
2014-10-17 13:40:00,60.07,60.09,60.0,60.08,23600.0,52.8096,52.8271,52.748,52.8184,23600.0
2014-10-17 13:45:00,60.07,60.1,60.04,60.08,22000.0,52.8096,52.8359,52.7832,52.8184,22000.0
2014-10-17 13:50:00,60.07,60.1,59.99,60.01,16300.0,52.8096,52.8359,52.7392,52.7568,16300.0
2014-10-17 13:55:00,60.0,60.0,59.88,59.95,11800.0,52.748,52.748,52.6425,52.7041,11800.0
2014-10-17 14:00:00,59.94,59.94,59.82,59.86,21800.0,52.6953,52.6953,52.5898,52.6249,21800.0
2014-10-17 14:05:00,59.86,59.89,59.73,59.78,25700.0,52.6249,52.6513,52.5107,52.5546,25700.0
2014-10-17 14:10:00,59.76,59.91,59.75,59.91,57600.0,52.537,52.6689,52.5282,52.6689,57600.0
2014-10-17 14:15:00,59.9,59.91,59.85,59.86,58500.0,52.6601,52.6689,52.6162,52.6249,58500.0
2014-10-17 14:20:00,59.87,59.92,59.82,59.92,43900.0,52.6337,52.6777,52.5898,52.6777,43900.0
2014-10-17 14:25:00,59.92,59.97,59.88,59.94,31300.0,52.6777,52.7217,52.6425,52.6953,31300.0
2014-10-17 14:30:00,59.94,60.0,59.91,59.95,28000.0,52.6953,52.748,52.6689,52.7041,28000.0
2014-10-17 14:35:00,59.95,59.96,59.87,59.89,23800.0,52.7041,52.7129,52.6337,52.6513,23800.0
2014-10-17 14:40:00,59.9,60.07,59.9,60.05,26600.0,52.6601,52.8096,52.6601,52.792,26600.0
2014-10-17 14:45:00,60.04,60.05,59.98,60.03,25900.0,52.7832,52.792,52.7304,52.7744,25900.0
2014-10-17 14:50:00,60.02,60.04,59.99,60.03,24500.0,52.7656,52.7832,52.7392,52.7744,24500.0
2014-10-17 14:55:00,60.03,60.07,59.97,60.06,28800.0,52.7744,52.8096,52.7217,52.8008,28800.0
2014-10-17 15:00:00,60.06,60.07,59.88,59.91,27200.0,52.8008,52.8096,52.6425,52.6689,27200.0
2014-10-17 15:05:00,59.91,60.03,59.89,59.97,43900.0,52.6689,52.7744,52.6513,52.7217,43900.0
2014-10-17 15:10:00,59.98,60.1,59.98,60.1,36000.0,52.7304,52.8359,52.7304,52.8359,36000.0
2014-10-17 15:15:00,60.1,60.1,60.05,60.07,38100.0,52.8359,52.8359,52.792,52.8096,38100.0
2014-10-17 15:20:00,60.07,60.12,60.06,60.09,52000.0,52.8096,52.8535,52.8008,52.8271,52000.0
2014-10-17 15:25:00,60.09,60.2,60.07,60.2,67900.0,52.8271,52.9239,52.8096,52.9239,67900.0
2014-10-17 15:30:00,60.2,60.26,60.15,60.16,57800.0,52.9239,52.9766,52.8799,52.8887,57800.0
2014-10-17 15:35:00,60.16,60.21,60.14,60.18,87400.0,52.8887,52.9326,52.8711,52.9063,87400.0
2014-10-17 15:40:00,60.19,60.2,60.08,60.19,106100.0,52.9151,52.9239,52.8184,52.9151,106100.0
2014-10-17 15:45:00,60.19,60.23,60.03,60.09,151400.0,52.9151,52.9502,52.7744,52.8271,151400.0
2014-10-17 15:50:00,60.09,60.09,59.97,60.0,147100.0,52.8271,52.8271,52.7217,52.748,147100.0
2014-10-17 15:55:00,60.0,60.04,59.93,59.99,664600.0,52.748,52.7832,52.6865,52.7392,664600.0
2014-10-20 09:30:00,60.02,60.83,60.01,60.59,58700.0,52.7656,53.4777,52.7568,53.2667,58700.0
2014-10-20 09:35:00,60.58,61.25,60.4,61.14,137600.0,53.2579,53.8469,53.0997,53.7502,137600.0
2014-10-20 09:40:00,61.14,61.28,60.97,61.17,142600.0,53.7502,53.8733,53.6008,53.7766,142600.0
2014-10-20 09:45:00,61.17,61.27,61.13,61.2,132100.0,53.7766,53.8645,53.7414,53.803,132100.0
2014-10-20 09:50:00,61.16,61.25,60.89,60.93,81100.0,53.7678,53.8469,53.5305,53.5656,81100.0
2014-10-20 09:55:00,60.93,61.16,60.92,61.03,31800.0,53.5656,53.7678,53.5568,53.6535,31800.0
2014-10-20 10:00:00,61.05,61.05,60.75,60.85,138900.0,53.6711,53.6711,53.4074,53.4953,138900.0
2014-10-20 10:05:00,60.85,61.0,60.7,60.91,97600.0,53.4953,53.6272,53.3634,53.548,97600.0
2014-10-20 10:10:00,60.92,61.04,60.81,60.81,43500.0,53.5568,53.6623,53.4601,53.4601,43500.0
2014-10-20 10:15:00,60.81,61.1,60.73,61.0,136800.0,53.4601,53.7151,53.3898,53.6272,136800.0
2014-10-20 10:20:00,60.99,61.15,60.93,61.0,85300.0,53.6184,53.759,53.5656,53.6272,85300.0
2014-10-20 10:25:00,61.0,61.01,60.87,60.88,59300.0,53.6272,53.636,53.5129,53.5217,59300.0
2014-10-20 10:30:00,60.87,60.88,60.7,60.7,54000.0,53.5129,53.5217,53.3634,53.3634,54000.0
2014-10-20 10:35:00,60.7,60.79,60.59,60.62,52900.0,53.3634,53.4425,53.2667,53.2931,52900.0
2014-10-20 10:40:00,60.61,60.76,60.61,60.73,39600.0,53.2843,53.4162,53.2843,53.3898,39600.0
2014-10-20 10:45:00,60.73,60.73,60.65,60.68,38400.0,53.3898,53.3898,53.3195,53.3458,38400.0
2014-10-20 10:50:00,60.69,60.7,60.56,60.6,24300.0,53.3546,53.3634,53.2403,53.2755,24300.0
2014-10-20 10:55:00,60.61,60.66,60.57,60.62,21000.0,53.2843,53.3283,53.2491,53.2931,21000.0
2014-10-20 11:00:00,60.63,60.64,60.57,60.61,38800.0,53.3019,53.3107,53.2491,53.2843,38800.0
2014-10-20 11:05:00,60.61,60.72,60.61,60.72,31400.0,53.2843,53.381,53.2843,53.381,31400.0
2014-10-20 11:10:00,60.72,60.73,60.62,60.68,38500.0,53.381,53.3898,53.2931,53.3458,38500.0
2014-10-20 11:15:00,60.67,60.72,60.62,60.67,24900.0,53.337,53.381,53.2931,53.337,24900.0
2014-10-20 11:20:00,60.66,60.76,60.65,60.74,28000.0,53.3283,53.4162,53.3195,53.3986,28000.0
2014-10-20 11:25:00,60.74,60.77,60.65,60.76,31500.0,53.3986,53.425,53.3195,53.4162,31500.0
2014-10-20 11:30:00,60.75,60.82,60.72,60.82,54800.0,53.4074,53.4689,53.381,53.4689,54800.0
2014-10-20 11:35:00,60.81,60.86,60.81,60.82,28300.0,53.4601,53.5041,53.4601,53.4689,28300.0
2014-10-20 11:40:00,60.82,60.82,60.73,60.76,58900.0,53.4689,53.4689,53.3898,53.4162,58900.0
2014-10-20 11:45:00,60.77,60.77,60.69,60.73,40700.0,53.425,53.425,53.3546,53.3898,40700.0
2014-10-20 11:50:00,60.73,60.8,60.71,60.8,53100.0,53.3898,53.4513,53.3722,53.4513,53100.0
2014-10-20 11:55:00,60.8,60.85,60.79,60.85,20000.0,53.4513,53.4953,53.4425,53.4953,20000.0
2014-10-20 12:00:00,60.84,60.91,60.83,60.89,38900.0,53.4865,53.548,53.4777,53.5305,38900.0
2014-10-20 12:05:00,60.9,60.9,60.79,60.82,20900.0,53.5392,53.5392,53.4425,53.4689,20900.0
2014-10-20 12:10:00,60.82,60.92,60.82,60.88,29600.0,53.4689,53.5568,53.4689,53.5217,29600.0
2014-10-20 12:15:00,60.88,60.92,60.88,60.9,20800.0,53.5217,53.5568,53.5217,53.5392,20800.0
2014-10-20 12:20:00,60.91,60.94,60.9,60.93,17000.0,53.548,53.5744,53.5392,53.5656,17000.0
2014-10-20 12:25:00,60.93,61.02,60.92,61.01,66700.0,53.5656,53.6447,53.5568,53.636,66700.0
2014-10-20 12:30:00,61.0,61.05,60.95,61.05,61300.0,53.6272,53.6711,53.5832,53.6711,61300.0
2014-10-20 12:35:00,61.04,61.05,60.99,61.01,28700.0,53.6623,53.6711,53.6184,53.636,28700.0
2014-10-20 12:40:00,61.01,61.02,60.98,60.99,35700.0,53.636,53.6447,53.6096,53.6184,35700.0
2014-10-20 12:45:00,60.98,61.03,60.95,61.03,44100.0,53.6096,53.6535,53.5832,53.6535,44100.0
2014-10-20 12:50:00,61.03,61.07,61.02,61.06,53600.0,53.6535,53.6887,53.6447,53.6799,53600.0
2014-10-20 12:55:00,61.05,61.05,60.95,60.97,27100.0,53.6711,53.6711,53.5832,53.6008,27100.0
2014-10-20 13:00:00,60.96,61.11,60.96,61.07,125500.0,53.592,53.7239,53.592,53.6887,125500.0
2014-10-20 13:05:00,61.07,61.07,60.99,61.04,255400.0,53.6887,53.6887,53.6184,53.6623,255400.0
2014-10-20 13:10:00,61.04,61.07,61.0,61.01,72000.0,53.6623,53.6887,53.6272,53.636,72000.0
2014-10-20 13:15:00,61.0,61.05,60.99,61.01,59400.0,53.6272,53.6711,53.6184,53.636,59400.0
2014-10-20 13:20:00,61.0,61.05,60.97,60.98,114600.0,53.6272,53.6711,53.6008,53.6096,114600.0
2014-10-20 13:25:00,60.98,61.02,60.94,60.94,55100.0,53.6096,53.6447,53.5744,53.5744,55100.0
2014-10-20 13:30:00,60.94,60.94,60.78,60.8,53700.0,53.5744,53.5744,53.4338,53.4513,53700.0
2014-10-20 13:35:00,60.8,60.87,60.78,60.86,15000.0,53.4513,53.5129,53.4338,53.5041,15000.0
2014-10-20 13:40:00,60.86,60.86,60.81,60.82,18000.0,53.5041,53.5041,53.4601,53.4689,18000.0
2014-10-20 13:45:00,60.81,60.83,60.75,60.8,32900.0,53.4601,53.4777,53.4074,53.4513,32900.0
2014-10-20 13:50:00,60.8,60.87,60.75,60.83,64100.0,53.4513,53.5129,53.4074,53.4777,64100.0
2014-10-20 13:55:00,60.82,60.84,60.8,60.81,30300.0,53.4689,53.4865,53.4513,53.4601,30300.0
2014-10-20 14:00:00,60.8,60.95,60.79,60.93,26700.0,53.4513,53.5832,53.4425,53.5656,26700.0
2014-10-20 14:05:00,60.93,61.0,60.93,60.99,13600.0,53.5656,53.6272,53.5656,53.6184,13600.0
2014-10-20 14:10:00,60.98,61.0,60.92,60.96,86800.0,53.6096,53.6272,53.5568,53.592,86800.0
2014-10-20 14:15:00,60.97,61.0,60.96,61.0,10500.0,53.6008,53.6272,53.592,53.6272,10500.0
2014-10-20 14:20:00,61.0,61.02,60.92,60.96,59600.0,53.6272,53.6447,53.5568,53.592,59600.0
2014-10-20 14:25:00,60.95,61.01,60.95,61.0,14500.0,53.5832,53.636,53.5832,53.6272,14500.0
2014-10-20 14:30:00,61.0,61.0,60.95,60.99,27800.0,53.6272,53.6272,53.5832,53.6184,27800.0
2014-10-20 14:35:00,60.98,61.01,60.94,60.95,27900.0,53.6096,53.636,53.5744,53.5832,27900.0
2014-10-20 14:40:00,60.95,60.96,60.88,60.9,70900.0,53.5832,53.592,53.5217,53.5392,70900.0
2014-10-20 14:45:00,60.9,60.92,60.89,60.91,18100.0,53.5392,53.5568,53.5305,53.548,18100.0
2014-10-20 14:50:00,60.91,60.92,60.81,60.86,21500.0,53.548,53.5568,53.4601,53.5041,21500.0
2014-10-20 14:55:00,60.85,60.92,60.83,60.91,68300.0,53.4953,53.5568,53.4777,53.548,68300.0
2014-10-20 15:00:00,60.9,61.06,60.9,61.06,213600.0,53.5392,53.6799,53.5392,53.6799,213600.0
2014-10-20 15:05:00,61.05,61.19,61.05,61.17,66700.0,53.6711,53.7942,53.6711,53.7766,66700.0
2014-10-20 15:10:00,61.17,61.2,61.15,61.18,49000.0,53.7766,53.803,53.759,53.7854,49000.0
2014-10-20 15:15:00,61.18,61.37,61.18,61.35,321800.0,53.7854,53.9524,53.7854,53.9349,321800.0
2014-10-20 15:20:00,61.35,61.36,61.25,61.27,85300.0,53.9349,53.9436,53.8469,53.8645,85300.0
2014-10-20 15:25:00,61.27,61.34,61.25,61.3,76400.0,53.8645,53.9261,53.8469,53.8909,76400.0
2014-10-20 15:30:00,61.3,61.48,61.29,61.38,138900.0,53.8909,54.0491,53.8821,53.9612,138900.0
2014-10-20 15:35:00,61.38,61.41,61.3,61.33,107900.0,53.9612,53.9876,53.8909,53.9173,107900.0
2014-10-20 15:40:00,61.33,61.53,61.32,61.53,136700.0,53.9173,54.0931,53.9085,54.0931,136700.0
2014-10-20 15:45:00,61.53,61.59,61.49,61.55,155100.0,54.0931,54.1459,54.0579,54.1107,155100.0
2014-10-20 15:50:00,61.56,61.62,61.55,61.6,201200.0,54.1195,54.1722,54.1107,54.1546,201200.0
2014-10-20 15:55:00,61.61,61.65,61.51,61.52,271000.0,54.1634,54.1986,54.0755,54.0843,271000.0
2014-10-21 09:30:00,61.8,62.15,61.63,61.99,57000.0,54.3305,54.6382,54.181,54.4975,57000.0
2014-10-21 09:35:00,61.97,62.01,61.67,61.77,89400.0,54.4799,54.5151,54.2162,54.3041,89400.0
2014-10-21 09:40:00,61.77,61.95,61.7,61.94,48600.0,54.3041,54.4623,54.2426,54.4535,48600.0
2014-10-21 09:45:00,61.96,62.26,61.96,62.19,30600.0,54.4711,54.7349,54.4711,54.6733,30600.0
2014-10-21 09:50:00,62.2,62.26,62.0,62.0,74300.0,54.6821,54.7349,54.5063,54.5063,74300.0
2014-10-21 09:55:00,62.0,62.05,62.0,62.04,22200.0,54.5063,54.5503,54.5063,54.5415,22200.0
2014-10-21 10:00:00,62.02,62.05,61.97,62.02,20200.0,54.5239,54.5503,54.4799,54.5239,20200.0
2014-10-21 10:05:00,62.03,62.07,61.99,62.0,71400.0,54.5327,54.5678,54.4975,54.5063,71400.0
2014-10-21 10:10:00,62.01,62.1,62.0,62.08,46800.0,54.5151,54.5942,54.5063,54.5766,46800.0
2014-10-21 10:15:00,62.09,62.14,62.0,62.11,73200.0,54.5854,54.6294,54.5063,54.603,73200.0
2014-10-21 10:20:00,62.1,62.17,62.07,62.17,30100.0,54.5942,54.6557,54.5678,54.6557,30100.0
2014-10-21 10:25:00,62.17,62.25,62.17,62.19,65900.0,54.6557,54.7261,54.6557,54.6733,65900.0
2014-10-21 10:30:00,62.19,62.19,62.0,62.04,79200.0,54.6733,54.6733,54.5063,54.5415,79200.0
2014-10-21 10:35:00,62.04,62.11,62.0,62.11,71800.0,54.5415,54.603,54.5063,54.603,71800.0
2014-10-21 10:40:00,62.11,62.17,62.01,62.04,68800.0,54.603,54.6557,54.5151,54.5415,68800.0
2014-10-21 10:45:00,62.05,62.09,61.97,62.0,150100.0,54.5503,54.5854,54.4799,54.5063,150100.0
2014-10-21 10:50:00,62.0,62.01,61.93,61.96,73700.0,54.5063,54.5151,54.4448,54.4711,73700.0
2014-10-21 10:55:00,61.97,62.02,61.91,61.92,31300.0,54.4799,54.5239,54.4272,54.436,31300.0
2014-10-21 11:00:00,61.91,61.92,61.82,61.84,65100.0,54.4272,54.436,54.3481,54.3656,65100.0
2014-10-21 11:05:00,61.84,61.89,61.68,61.85,138900.0,54.3656,54.4096,54.225,54.3744,138900.0
2014-10-21 11:10:00,61.85,61.85,61.65,61.65,280700.0,54.3744,54.3744,54.1986,54.1986,280700.0
2014-10-21 11:15:00,61.65,61.75,61.62,61.75,42900.0,54.1986,54.2865,54.1722,54.2865,42900.0
2014-10-21 11:20:00,61.75,61.81,61.73,61.79,33200.0,54.2865,54.3393,54.2689,54.3217,33200.0
2014-10-21 11:25:00,61.8,61.97,61.8,61.89,28000.0,54.3305,54.4799,54.3305,54.4096,28000.0
2014-10-21 11:30:00,61.89,61.92,61.88,61.91,57000.0,54.4096,54.436,54.4008,54.4272,57000.0
2014-10-21 11:35:00,61.92,61.98,61.88,61.88,29600.0,54.436,54.4887,54.4008,54.4008,29600.0
2014-10-21 11:40:00,61.88,62.05,61.88,62.04,86800.0,54.4008,54.5503,54.4008,54.5415,86800.0
2014-10-21 11:45:00,62.05,62.05,62.04,62.05,43400.0,54.5503,54.5503,54.5415,54.5503,43400.0
2014-10-21 11:50:00,62.05,62.13,62.05,62.13,57900.0,54.5503,54.6206,54.5503,54.6206,57900.0
2014-10-21 11:55:00,62.14,62.21,62.12,62.2,33300.0,54.6294,54.6909,54.6118,54.6821,33300.0
2014-10-21 12:00:00,62.19,62.21,62.16,62.19,22100.0,54.6733,54.6909,54.647,54.6733,22100.0
2014-10-21 12:05:00,62.19,62.23,62.17,62.19,17400.0,54.6733,54.7085,54.6557,54.6733,17400.0
2014-10-21 12:10:00,62.19,62.21,62.13,62.21,30700.0,54.6733,54.6909,54.6206,54.6909,30700.0
2014-10-21 12:15:00,62.21,62.32,62.14,62.21,52800.0,54.6909,54.7876,54.6294,54.6909,52800.0
2014-10-21 12:20:00,62.23,62.25,62.18,62.24,14000.0,54.7085,54.7261,54.6645,54.7173,14000.0
2014-10-21 12:25:00,62.25,62.28,62.23,62.28,18000.0,54.7261,54.7525,54.7085,54.7525,18000.0
2014-10-21 12:30:00,62.27,62.29,62.24,62.25,12700.0,54.7437,54.7612,54.7173,54.7261,12700.0
2014-10-21 12:35:00,62.25,62.31,62.18,62.18,72000.0,54.7261,54.7788,54.6645,54.6645,72000.0
2014-10-21 12:40:00,62.19,62.24,62.19,62.21,21100.0,54.6733,54.7173,54.6733,54.6909,21100.0
2014-10-21 12:45:00,62.21,62.27,62.07,62.08,32500.0,54.6909,54.7437,54.5678,54.5766,32500.0
2014-10-21 12:50:00,62.08,62.09,62.0,62.02,20100.0,54.5766,54.5854,54.5063,54.5239,20100.0
2014-10-21 12:55:00,62.02,62.08,61.97,61.98,93300.0,54.5239,54.5766,54.4799,54.4887,93300.0
2014-10-21 13:00:00,61.97,62.02,61.94,61.97,95600.0,54.4799,54.5239,54.4535,54.4799,95600.0
2014-10-21 13:05:00,61.97,61.97,61.87,61.93,50500.0,54.4799,54.4799,54.392,54.4448,50500.0
2014-10-21 13:10:00,61.93,61.96,61.89,61.94,31500.0,54.4448,54.4711,54.4096,54.4535,31500.0
2014-10-21 13:15:00,61.95,61.95,61.87,61.91,97500.0,54.4623,54.4623,54.392,54.4272,97500.0
2014-10-21 13:20:00,61.91,61.96,61.86,61.94,80200.0,54.4272,54.4711,54.3832,54.4535,80200.0
2014-10-21 13:25:00,61.94,62.0,61.94,61.97,52100.0,54.4535,54.5063,54.4535,54.4799,52100.0
2014-10-21 13:30:00,61.97,62.16,61.97,62.15,26200.0,54.4799,54.647,54.4799,54.6382,26200.0
2014-10-21 13:35:00,62.15,62.16,62.07,62.07,38200.0,54.6382,54.647,54.5678,54.5678,38200.0
2014-10-21 13:40:00,62.06,62.06,62.02,62.02,19500.0,54.559,54.559,54.5239,54.5239,19500.0
2014-10-21 13:45:00,62.02,62.08,61.98,62.08,34900.0,54.5239,54.5766,54.4887,54.5766,34900.0
2014-10-21 13:50:00,62.08,62.12,62.02,62.02,24900.0,54.5766,54.6118,54.5239,54.5239,24900.0
2014-10-21 13:55:00,62.02,62.08,62.01,62.04,28000.0,54.5239,54.5766,54.5151,54.5415,28000.0
2014-10-21 14:00:00,62.04,62.13,62.0,62.13,20600.0,54.5415,54.6206,54.5063,54.6206,20600.0
2014-10-21 14:05:00,62.13,62.2,62.13,62.16,19200.0,54.6206,54.6821,54.6206,54.647,19200.0
2014-10-21 14:10:00,62.16,62.2,62.14,62.18,38700.0,54.647,54.6821,54.6294,54.6645,38700.0
2014-10-21 14:15:00,62.19,62.19,62.15,62.16,10500.0,54.6733,54.6733,54.6382,54.647,10500.0
2014-10-21 14:20:00,62.15,62.16,62.09,62.11,14300.0,54.6382,54.647,54.5854,54.603,14300.0
2014-10-21 14:25:00,62.1,62.12,62.08,62.09,11400.0,54.5942,54.6118,54.5766,54.5854,11400.0
2014-10-21 14:30:00,62.09,62.11,62.08,62.1,19300.0,54.5854,54.603,54.5766,54.5942,19300.0
2014-10-21 14:35:00,62.11,62.21,62.11,62.21,30000.0,54.603,54.6909,54.603,54.6909,30000.0
2014-10-21 14:40:00,62.2,62.22,62.18,62.21,33300.0,54.6821,54.6997,54.6645,54.6909,33300.0
2014-10-21 14:45:00,62.21,62.21,62.1,62.11,36300.0,54.6909,54.6909,54.5942,54.603,36300.0
2014-10-21 14:50:00,62.11,62.17,62.1,62.15,9500.0,54.603,54.6557,54.5942,54.6382,9500.0
2014-10-21 14:55:00,62.14,62.15,62.08,62.08,37300.0,54.6294,54.6382,54.5766,54.5766,37300.0
2014-10-21 15:00:00,62.07,62.08,62.05,62.06,24000.0,54.5678,54.5766,54.5503,54.559,24000.0
2014-10-21 15:05:00,62.06,62.08,62.05,62.06,50900.0,54.559,54.5766,54.5503,54.559,50900.0
2014-10-21 15:10:00,62.06,62.18,62.06,62.15,28100.0,54.559,54.6645,54.559,54.6382,28100.0
2014-10-21 15:15:00,62.15,62.23,62.12,62.23,30200.0,54.6382,54.7085,54.6118,54.7085,30200.0
2014-10-21 15:20:00,62.22,62.35,62.22,62.34,38100.0,54.6997,54.814,54.6997,54.8052,38100.0
2014-10-21 15:25:00,62.34,62.45,62.33,62.43,46900.0,54.8052,54.9019,54.7964,54.8843,46900.0
2014-10-21 15:30:00,62.44,62.44,62.34,62.34,57800.0,54.8931,54.8931,54.8052,54.8052,57800.0
2014-10-21 15:35:00,62.34,62.34,62.25,62.25,51000.0,54.8052,54.8052,54.7261,54.7261,51000.0
2014-10-21 15:40:00,62.26,62.33,62.24,62.27,58100.0,54.7349,54.7964,54.7173,54.7437,58100.0
2014-10-21 15:45:00,62.28,62.28,62.24,62.25,59700.0,54.7525,54.7525,54.7173,54.7261,59700.0
2014-10-21 15:50:00,62.26,62.26,62.19,62.2,44700.0,54.7349,54.7349,54.6733,54.6821,44700.0
2014-10-21 15:55:00,62.2,62.23,62.14,62.2,161400.0,54.6821,54.7085,54.6294,54.6821,161400.0
2014-10-22 09:30:00,62.29,62.38,62.02,62.31,29600.0,54.7612,54.8404,54.5239,54.7788,29600.0
2014-10-22 09:35:00,62.31,62.31,61.89,61.9,56500.0,54.7788,54.7788,54.4096,54.4184,56500.0
2014-10-22 09:40:00,61.9,62.03,61.87,62.03,21800.0,54.4184,54.5327,54.392,54.5327,21800.0
2014-10-22 09:45:00,62.05,62.1,61.94,62.1,14300.0,54.5503,54.5942,54.4535,54.5942,14300.0
2014-10-22 09:50:00,62.1,62.28,62.08,62.27,31800.0,54.5942,54.7525,54.5766,54.7437,31800.0
2014-10-22 09:55:00,62.22,62.24,62.17,62.2,17100.0,54.6997,54.7173,54.6557,54.6821,17100.0
2014-10-22 10:00:00,62.19,62.19,62.0,62.03,37300.0,54.6733,54.6733,54.5063,54.5327,37300.0
2014-10-22 10:05:00,62.03,62.03,61.87,61.91,17900.0,54.5327,54.5327,54.392,54.4272,17900.0
2014-10-22 10:10:00,61.89,62.06,61.89,62.02,21000.0,54.4096,54.559,54.4096,54.5239,21000.0
2014-10-22 10:15:00,62.01,62.07,61.96,62.0,20700.0,54.5151,54.5678,54.4711,54.5063,20700.0
2014-10-22 10:20:00,62.02,62.14,62.02,62.12,20700.0,54.5239,54.6294,54.5239,54.6118,20700.0
2014-10-22 10:25:00,62.13,62.16,62.07,62.1,15200.0,54.6206,54.647,54.5678,54.5942,15200.0
2014-10-22 10:30:00,62.1,62.14,62.04,62.11,21900.0,54.5942,54.6294,54.5415,54.603,21900.0
2014-10-22 10:35:00,62.11,62.13,62.04,62.12,22400.0,54.603,54.6206,54.5415,54.6118,22400.0
2014-10-22 10:40:00,62.11,62.11,61.98,62.01,22600.0,54.603,54.603,54.4887,54.5151,22600.0
2014-10-22 10:45:00,62.0,62.03,61.94,61.97,31100.0,54.5063,54.5327,54.4535,54.4799,31100.0
2014-10-22 10:50:00,61.97,62.08,61.97,62.05,18500.0,54.4799,54.5766,54.4799,54.5503,18500.0
2014-10-22 10:55:00,62.03,62.03,61.91,61.92,18600.0,54.5327,54.5327,54.4272,54.436,18600.0
2014-10-22 11:00:00,61.93,62.04,61.93,61.94,18400.0,54.4448,54.5415,54.4448,54.4535,18400.0
2014-10-22 11:05:00,61.94,61.97,61.93,61.95,13500.0,54.4535,54.4799,54.4448,54.4623,13500.0
2014-10-22 11:10:00,61.95,62.07,61.95,62.04,16300.0,54.4623,54.5678,54.4623,54.5415,16300.0
2014-10-22 11:15:00,62.03,62.06,62.0,62.02,17400.0,54.5327,54.559,54.5063,54.5239,17400.0
2014-10-22 11:20:00,62.02,62.03,62.0,62.0,12200.0,54.5239,54.5327,54.5063,54.5063,12200.0
2014-10-22 11:25:00,62.01,62.07,62.0,62.07,30800.0,54.5151,54.5678,54.5063,54.5678,30800.0
2014-10-22 11:30:00,62.08,62.09,61.99,62.02,21800.0,54.5766,54.5854,54.4975,54.5239,21800.0
2014-10-22 11:35:00,62.01,62.04,62.01,62.02,17000.0,54.5151,54.5415,54.5151,54.5239,17000.0
2014-10-22 11:40:00,62.03,62.04,62.0,62.03,13100.0,54.5327,54.5415,54.5063,54.5327,13100.0
2014-10-22 11:45:00,62.04,62.05,61.97,61.97,19900.0,54.5415,54.5503,54.4799,54.4799,19900.0
2014-10-22 11:50:00,61.97,62.0,61.93,61.95,14300.0,54.4799,54.5063,54.4448,54.4623,14300.0
2014-10-22 11:55:00,61.95,61.96,61.91,61.91,12300.0,54.4623,54.4711,54.4272,54.4272,12300.0
2014-10-22 12:00:00,61.91,62.0,61.91,61.95,12400.0,54.4272,54.5063,54.4272,54.4623,12400.0
2014-10-22 12:05:00,61.95,61.96,61.9,61.96,16900.0,54.4623,54.4711,54.4184,54.4711,16900.0
2014-10-22 12:10:00,61.96,61.99,61.9,61.94,71200.0,54.4711,54.4975,54.4184,54.4535,71200.0
2014-10-22 12:15:00,61.93,61.93,61.81,61.87,35600.0,54.4448,54.4448,54.3393,54.392,35600.0
2014-10-22 12:20:00,61.87,61.92,61.83,61.84,55500.0,54.392,54.436,54.3568,54.3656,55500.0
2014-10-22 12:25:00,61.83,61.92,61.81,61.89,68900.0,54.3568,54.436,54.3393,54.4096,68900.0
2014-10-22 12:30:00,61.89,61.99,61.87,61.91,93100.0,54.4096,54.4975,54.392,54.4272,93100.0
2014-10-22 12:35:00,61.91,61.92,61.75,61.86,57300.0,54.4272,54.436,54.2865,54.3832,57300.0
2014-10-22 12:40:00,61.85,61.86,61.76,61.77,45200.0,54.3744,54.3832,54.2953,54.3041,45200.0
2014-10-22 12:45:00,61.77,61.79,61.69,61.69,37900.0,54.3041,54.3217,54.2338,54.2338,37900.0
2014-10-22 12:50:00,61.68,61.71,61.63,61.67,16000.0,54.225,54.2513,54.181,54.2162,16000.0
2014-10-22 12:55:00,61.67,61.75,61.63,61.74,22300.0,54.2162,54.2865,54.181,54.2777,22300.0
2014-10-22 13:00:00,61.74,61.75,61.68,61.73,15800.0,54.2777,54.2865,54.225,54.2689,15800.0
2014-10-22 13:05:00,61.73,61.75,61.69,61.75,19500.0,54.2689,54.2865,54.2338,54.2865,19500.0
2014-10-22 13:10:00,61.76,61.77,61.66,61.66,13000.0,54.2953,54.3041,54.2074,54.2074,13000.0
2014-10-22 13:15:00,61.66,61.68,61.64,61.68,15900.0,54.2074,54.225,54.1898,54.225,15900.0
2014-10-22 13:20:00,61.68,61.68,61.56,61.56,21100.0,54.225,54.225,54.1195,54.1195,21100.0
2014-10-22 13:25:00,61.57,61.57,61.49,61.53,25300.0,54.1283,54.1283,54.0579,54.0931,25300.0
2014-10-22 13:30:00,61.53,61.54,61.45,61.47,25000.0,54.0931,54.1019,54.0228,54.0404,25000.0
2014-10-22 13:35:00,61.48,61.63,61.48,61.57,25200.0,54.0491,54.181,54.0491,54.1283,25200.0
2014-10-22 13:40:00,61.58,61.62,61.58,61.6,16000.0,54.1371,54.1722,54.1371,54.1546,16000.0
2014-10-22 13:45:00,61.6,61.61,61.51,61.51,18400.0,54.1546,54.1634,54.0755,54.0755,18400.0
2014-10-22 13:50:00,61.51,61.59,61.51,61.57,26800.0,54.0755,54.1459,54.0755,54.1283,26800.0
2014-10-22 13:55:00,61.57,61.57,61.47,61.49,28900.0,54.1283,54.1283,54.0404,54.0579,28900.0
2014-10-22 14:00:00,61.48,61.53,61.45,61.53,31400.0,54.0491,54.0931,54.0228,54.0931,31400.0
2014-10-22 14:05:00,61.53,61.58,61.52,61.52,21500.0,54.0931,54.1371,54.0843,54.0843,21500.0
2014-10-22 14:10:00,61.51,61.57,61.47,61.48,20700.0,54.0755,54.1283,54.0404,54.0491,20700.0
2014-10-22 14:15:00,61.47,61.47,61.37,61.39,50200.0,54.0404,54.0404,53.9524,53.97,50200.0
2014-10-22 14:20:00,61.39,61.39,61.28,61.33,35700.0,53.97,53.97,53.8733,53.9173,35700.0
2014-10-22 14:25:00,61.33,61.4,61.33,61.38,28300.0,53.9173,53.9788,53.9173,53.9612,28300.0
2014-10-22 14:30:00,61.38,61.38,61.25,61.28,49900.0,53.9612,53.9612,53.8469,53.8733,49900.0
2014-10-22 14:35:00,61.28,61.38,61.28,61.29,24700.0,53.8733,53.9612,53.8733,53.8821,24700.0
2014-10-22 14:40:00,61.29,61.49,61.29,61.49,57300.0,53.8821,54.0579,53.8821,54.0579,57300.0
2014-10-22 14:45:00,61.49,61.62,61.45,61.52,47900.0,54.0579,54.1722,54.0228,54.0843,47900.0
2014-10-22 14:50:00,61.53,61.55,61.46,61.47,29300.0,54.0931,54.1107,54.0316,54.0404,29300.0
2014-10-22 14:55:00,61.48,61.67,61.48,61.66,25300.0,54.0491,54.2162,54.0491,54.2074,25300.0
2014-10-22 15:00:00,61.67,61.68,61.6,61.67,38300.0,54.2162,54.225,54.1546,54.2162,38300.0
2014-10-22 15:05:00,61.68,61.68,61.62,61.67,33300.0,54.225,54.225,54.1722,54.2162,33300.0
2014-10-22 15:10:00,61.65,61.66,61.53,61.54,51400.0,54.1986,54.2074,54.0931,54.1019,51400.0
2014-10-22 15:15:00,61.54,61.55,61.43,61.43,35100.0,54.1019,54.1107,54.0052,54.0052,35100.0
2014-10-22 15:20:00,61.43,61.47,61.4,61.4,29000.0,54.0052,54.0404,53.9788,53.9788,29000.0
2014-10-22 15:25:00,61.4,61.43,61.37,61.41,32100.0,53.9788,54.0052,53.9524,53.9876,32100.0
2014-10-22 15:30:00,61.4,61.41,61.3,61.3,50800.0,53.9788,53.9876,53.8909,53.8909,50800.0
2014-10-22 15:35:00,61.3,61.33,61.26,61.29,52800.0,53.8909,53.9173,53.8557,53.8821,52800.0
2014-10-22 15:40:00,61.29,61.3,61.22,61.24,58200.0,53.8821,53.8909,53.8206,53.8382,58200.0
2014-10-22 15:45:00,61.23,61.26,61.15,61.16,107600.0,53.8294,53.8557,53.759,53.7678,107600.0
2014-10-22 15:50:00,61.16,61.22,61.13,61.22,110500.0,53.7678,53.8206,53.7414,53.8206,110500.0
2014-10-22 15:55:00,61.22,61.23,61.14,61.16,162500.0,53.8206,53.8294,53.7502,53.7678,162500.0
2014-10-23 09:30:00,61.69,61.98,61.59,61.87,29600.0,54.2338,54.4887,54.1459,54.392,29600.0
2014-10-23 09:35:00,61.88,61.92,61.84,61.88,7500.0,54.4008,54.436,54.3656,54.4008,7500.0
2014-10-23 09:40:00,61.91,61.95,61.78,61.8,12100.0,54.4272,54.4623,54.3129,54.3305,12100.0
2014-10-23 09:45:00,61.81,61.85,61.7,61.7,11700.0,54.3393,54.3744,54.2426,54.2426,11700.0
2014-10-23 09:50:00,61.71,61.71,61.62,61.67,11400.0,54.2513,54.2513,54.1722,54.2162,11400.0
2014-10-23 09:55:00,61.66,61.67,61.58,61.58,17700.0,54.2074,54.2162,54.1371,54.1371,17700.0
2014-10-23 10:00:00,61.57,61.78,61.57,61.78,7200.0,54.1283,54.3129,54.1283,54.3129,7200.0
2014-10-23 10:05:00,61.81,61.92,61.8,61.91,6300.0,54.3393,54.436,54.3305,54.4272,6300.0
2014-10-23 10:10:00,61.9,61.95,61.89,61.95,3300.0,54.4184,54.4623,54.4096,54.4623,3300.0
2014-10-23 10:15:00,61.95,62.0,61.94,62.0,16700.0,54.4623,54.5063,54.4535,54.5063,16700.0
2014-10-23 10:20:00,62.0,62.02,61.98,62.0,10900.0,54.5063,54.5239,54.4887,54.5063,10900.0
2014-10-23 10:25:00,61.99,61.99,61.89,61.9,6500.0,54.4975,54.4975,54.4096,54.4184,6500.0
2014-10-23 10:30:00,61.9,61.91,61.83,61.87,8500.0,54.4184,54.4272,54.3568,54.392,8500.0
2014-10-23 10:35:00,61.85,61.88,61.84,61.87,12700.0,54.3744,54.4008,54.3656,54.392,12700.0
2014-10-23 10:40:00,61.87,61.88,61.75,61.79,14900.0,54.392,54.4008,54.2865,54.3217,14900.0
2014-10-23 10:45:00,61.79,61.83,61.76,61.82,16300.0,54.3217,54.3568,54.2953,54.3481,16300.0
2014-10-23 10:50:00,61.82,61.82,61.71,61.71,34500.0,54.3481,54.3481,54.2513,54.2513,34500.0
2014-10-23 10:55:00,61.71,61.82,61.7,61.82,13300.0,54.2513,54.3481,54.2426,54.3481,13300.0
2014-10-23 11:00:00,61.81,61.81,61.75,61.77,18300.0,54.3393,54.3393,54.2865,54.3041,18300.0
2014-10-23 11:05:00,61.78,61.78,61.74,61.76,14900.0,54.3129,54.3129,54.2777,54.2953,14900.0
2014-10-23 11:10:00,61.76,61.82,61.76,61.82,8800.0,54.2953,54.3481,54.2953,54.3481,8800.0
2014-10-23 11:15:00,61.82,61.83,61.75,61.77,11600.0,54.3481,54.3568,54.2865,54.3041,11600.0
2014-10-23 11:20:00,61.77,61.81,61.74,61.78,61800.0,54.3041,54.3393,54.2777,54.3129,61800.0
2014-10-23 11:25:00,61.78,61.79,61.76,61.76,9100.0,54.3129,54.3217,54.2953,54.2953,9100.0
2014-10-23 11:30:00,61.77,61.83,61.77,61.8,15700.0,54.3041,54.3568,54.3041,54.3305,15700.0
2014-10-23 11:35:00,61.8,61.8,61.69,61.7,18100.0,54.3305,54.3305,54.2338,54.2426,18100.0
2014-10-23 11:40:00,61.7,61.71,61.67,61.69,13700.0,54.2426,54.2513,54.2162,54.2338,13700.0
2014-10-23 11:45:00,61.68,61.68,61.65,61.68,15500.0,54.225,54.225,54.1986,54.225,15500.0
2014-10-23 11:50:00,61.7,61.78,61.7,61.75,7900.0,54.2426,54.3129,54.2426,54.2865,7900.0
2014-10-23 11:55:00,61.76,61.82,61.75,61.81,8200.0,54.2953,54.3481,54.2865,54.3393,8200.0
2014-10-23 12:00:00,61.8,61.87,61.78,61.83,5900.0,54.3305,54.392,54.3129,54.3568,5900.0
2014-10-23 12:05:00,61.82,61.91,61.82,61.89,5600.0,54.3481,54.4272,54.3481,54.4096,5600.0
2014-10-23 12:10:00,61.9,61.92,61.87,61.89,7500.0,54.4184,54.436,54.392,54.4096,7500.0
2014-10-23 12:15:00,61.88,61.88,61.83,61.87,10100.0,54.4008,54.4008,54.3568,54.392,10100.0
2014-10-23 12:20:00,61.88,61.91,61.88,61.9,10000.0,54.4008,54.4272,54.4008,54.4184,10000.0
2014-10-23 12:25:00,61.9,62.03,61.9,62.03,48800.0,54.4184,54.5327,54.4184,54.5327,48800.0
2014-10-23 12:30:00,62.01,62.05,62.0,62.05,11400.0,54.5151,54.5503,54.5063,54.5503,11400.0
2014-10-23 12:35:00,62.06,62.08,62.05,62.08,10200.0,54.559,54.5766,54.5503,54.5766,10200.0
2014-10-23 12:40:00,62.08,62.1,62.06,62.07,10300.0,54.5766,54.5942,54.559,54.5678,10300.0
2014-10-23 12:45:00,62.06,62.1,62.05,62.07,45800.0,54.559,54.5942,54.5503,54.5678,45800.0
2014-10-23 12:50:00,62.07,62.1,62.03,62.06,22700.0,54.5678,54.5942,54.5327,54.559,22700.0
2014-10-23 12:55:00,62.07,62.08,62.01,62.08,17500.0,54.5678,54.5766,54.5151,54.5766,17500.0
2014-10-23 13:00:00,62.07,62.1,62.05,62.09,22900.0,54.5678,54.5942,54.5503,54.5854,22900.0
2014-10-23 13:05:00,62.1,62.16,62.08,62.15,30800.0,54.5942,54.647,54.5766,54.6382,30800.0
2014-10-23 13:10:00,62.15,62.18,62.15,62.18,7500.0,54.6382,54.6645,54.6382,54.6645,7500.0
2014-10-23 13:15:00,62.19,62.22,62.16,62.16,5600.0,54.6733,54.6997,54.647,54.647,5600.0
2014-10-23 13:20:00,62.15,62.15,62.1,62.11,4500.0,54.6382,54.6382,54.5942,54.603,4500.0
2014-10-23 13:25:00,62.1,62.17,62.1,62.15,8000.0,54.5942,54.6557,54.5942,54.6382,8000.0
2014-10-23 13:30:00,62.16,62.18,62.11,62.14,54900.0,54.647,54.6645,54.603,54.6294,54900.0
2014-10-23 13:35:00,62.13,62.14,62.08,62.11,8600.0,54.6206,54.6294,54.5766,54.603,8600.0
2014-10-23 13:40:00,62.12,62.13,62.09,62.11,6200.0,54.6118,54.6206,54.5854,54.603,6200.0
2014-10-23 13:45:00,62.13,62.14,62.1,62.12,18500.0,54.6206,54.6294,54.5942,54.6118,18500.0
2014-10-23 13:50:00,62.13,62.13,62.08,62.11,6100.0,54.6206,54.6206,54.5766,54.603,6100.0
2014-10-23 13:55:00,62.11,62.15,62.11,62.13,11700.0,54.603,54.6382,54.603,54.6206,11700.0
2014-10-23 14:00:00,62.13,62.2,62.12,62.2,12700.0,54.6206,54.6821,54.6118,54.6821,12700.0
2014-10-23 14:05:00,62.2,62.23,62.19,62.23,9200.0,54.6821,54.7085,54.6733,54.7085,9200.0
2014-10-23 14:10:00,62.23,62.31,62.23,62.31,7300.0,54.7085,54.7788,54.7085,54.7788,7300.0
2014-10-23 14:15:00,62.31,62.34,62.29,62.34,11200.0,54.7788,54.8052,54.7612,54.8052,11200.0
2014-10-23 14:20:00,62.34,62.36,62.28,62.36,11300.0,54.8052,54.8228,54.7525,54.8228,11300.0
2014-10-23 14:25:00,62.35,62.37,62.31,62.32,11000.0,54.814,54.8316,54.7788,54.7876,11000.0
2014-10-23 14:30:00,62.32,62.34,62.28,62.3,9800.0,54.7876,54.8052,54.7525,54.77,9800.0
2014-10-23 14:35:00,62.3,62.36,62.3,62.35,7800.0,54.77,54.8228,54.77,54.814,7800.0
2014-10-23 14:40:00,62.35,62.35,62.3,62.33,11500.0,54.814,54.814,54.77,54.7964,11500.0
2014-10-23 14:45:00,62.33,62.33,62.29,62.31,9400.0,54.7964,54.7964,54.7612,54.7788,9400.0
2014-10-23 14:50:00,62.31,62.31,62.24,62.29,35400.0,54.7788,54.7788,54.7173,54.7612,35400.0
2014-10-23 14:55:00,62.28,62.29,62.15,62.21,70500.0,54.7525,54.7612,54.6382,54.6909,70500.0
2014-10-23 15:00:00,62.2,62.2,62.01,62.01,30800.0,54.6821,54.6821,54.5151,54.5151,30800.0
2014-10-23 15:05:00,62.01,62.12,62.01,62.11,40700.0,54.5151,54.6118,54.5151,54.603,40700.0
2014-10-23 15:10:00,62.11,62.21,62.08,62.15,22700.0,54.603,54.6909,54.5766,54.6382,22700.0
2014-10-23 15:15:00,62.14,62.21,62.1,62.15,22700.0,54.6294,54.6909,54.5942,54.6382,22700.0
2014-10-23 15:20:00,62.14,62.19,62.1,62.16,26700.0,54.6294,54.6733,54.5942,54.647,26700.0
2014-10-23 15:25:00,62.16,62.16,62.07,62.1,20300.0,54.647,54.647,54.5678,54.5942,20300.0
2014-10-23 15:30:00,62.08,62.29,62.07,62.29,20700.0,54.5766,54.7612,54.5678,54.7612,20700.0
2014-10-23 15:35:00,62.29,62.3,62.23,62.28,32900.0,54.7612,54.77,54.7085,54.7525,32900.0
2014-10-23 15:40:00,62.29,62.29,62.2,62.28,39600.0,54.7612,54.7612,54.6821,54.7525,39600.0
2014-10-23 15:45:00,62.28,62.35,62.28,62.32,74900.0,54.7525,54.814,54.7525,54.7876,74900.0
2014-10-23 15:50:00,62.33,62.36,62.25,62.25,93400.0,54.7964,54.8228,54.7261,54.7261,93400.0
2014-10-23 15:55:00,62.26,62.27,62.15,62.23,100900.0,54.7349,54.7437,54.6382,54.7085,100900.0
2014-10-24 09:30:00,62.11,62.2,61.85,61.86,30700.0,54.603,54.6821,54.3744,54.3832,30700.0
2014-10-24 09:35:00,61.86,62.16,61.75,62.07,15100.0,54.3832,54.647,54.2865,54.5678,15100.0
2014-10-24 09:40:00,62.03,62.05,61.87,61.88,13900.0,54.5327,54.5503,54.392,54.4008,13900.0
2014-10-24 09:45:00,61.89,61.89,61.8,61.84,12200.0,54.4096,54.4096,54.3305,54.3656,12200.0
2014-10-24 09:50:00,61.86,61.87,61.67,61.7,12500.0,54.3832,54.392,54.2162,54.2426,12500.0
2014-10-24 09:55:00,61.7,61.75,61.6,61.61,105400.0,54.2426,54.2865,54.1546,54.1634,105400.0
2014-10-24 10:00:00,61.61,61.77,61.61,61.66,65500.0,54.1634,54.3041,54.1634,54.2074,65500.0
2014-10-24 10:05:00,61.66,61.66,61.52,61.55,27500.0,54.2074,54.2074,54.0843,54.1107,27500.0
2014-10-24 10:10:00,61.55,61.72,61.55,61.72,14900.0,54.1107,54.2601,54.1107,54.2601,14900.0
2014-10-24 10:15:00,61.72,61.88,61.7,61.84,25200.0,54.2601,54.4008,54.2426,54.3656,25200.0
2014-10-24 10:20:00,61.85,61.87,61.72,61.73,15500.0,54.3744,54.392,54.2601,54.2689,15500.0
2014-10-24 10:25:00,61.71,61.78,61.71,61.76,8300.0,54.2513,54.3129,54.2513,54.2953,8300.0
2014-10-24 10:30:00,61.76,61.86,61.75,61.85,15600.0,54.2953,54.3832,54.2865,54.3744,15600.0
2014-10-24 10:35:00,61.85,61.88,61.8,61.8,23900.0,54.3744,54.4008,54.3305,54.3305,23900.0
2014-10-24 10:40:00,61.8,61.82,61.77,61.78,12400.0,54.3305,54.3481,54.3041,54.3129,12400.0
2014-10-24 10:45:00,61.78,61.83,61.76,61.8,13400.0,54.3129,54.3568,54.2953,54.3305,13400.0
2014-10-24 10:50:00,61.8,61.9,61.77,61.88,17800.0,54.3305,54.4184,54.3041,54.4008,17800.0
2014-10-24 10:55:00,61.88,61.92,61.87,61.91,11600.0,54.4008,54.436,54.392,54.4272,11600.0
2014-10-24 11:00:00,61.91,61.93,61.8,61.8,17700.0,54.4272,54.4448,54.3305,54.3305,17700.0
2014-10-24 11:05:00,61.8,61.82,61.78,61.8,12300.0,54.3305,54.3481,54.3129,54.3305,12300.0
2014-10-24 11:10:00,61.79,61.84,61.78,61.81,13900.0,54.3217,54.3656,54.3129,54.3393,13900.0
2014-10-24 11:15:00,61.81,61.91,61.8,61.91,19800.0,54.3393,54.4272,54.3305,54.4272,19800.0
2014-10-24 11:20:00,61.91,61.94,61.89,61.93,31700.0,54.4272,54.4535,54.4096,54.4448,31700.0
2014-10-24 11:25:00,61.92,61.97,61.92,61.94,12500.0,54.436,54.4799,54.436,54.4535,12500.0
2014-10-24 11:30:00,61.94,61.98,61.93,61.97,13700.0,54.4535,54.4887,54.4448,54.4799,13700.0
2014-10-24 11:35:00,61.97,62.08,61.97,62.07,40700.0,54.4799,54.5766,54.4799,54.5678,40700.0
2014-10-24 11:40:00,62.06,62.15,62.05,62.11,14900.0,54.559,54.6382,54.5503,54.603,14900.0
2014-10-24 11:45:00,62.1,62.12,62.06,62.06,7400.0,54.5942,54.6118,54.559,54.559,7400.0
2014-10-24 11:50:00,62.05,62.11,62.05,62.1,24900.0,54.5503,54.603,54.5503,54.5942,24900.0
2014-10-24 11:55:00,62.11,62.11,62.08,62.1,7300.0,54.603,54.603,54.5766,54.5942,7300.0
2014-10-24 12:00:00,62.1,62.12,62.1,62.11,3700.0,54.5942,54.6118,54.5942,54.603,3700.0
2014-10-24 12:05:00,62.1,62.13,62.1,62.12,6300.0,54.5942,54.6206,54.5942,54.6118,6300.0
2014-10-24 12:10:00,62.12,62.13,62.07,62.1,7400.0,54.6118,54.6206,54.5678,54.5942,7400.0
2014-10-24 12:15:00,62.1,62.14,62.07,62.07,16200.0,54.5942,54.6294,54.5678,54.5678,16200.0
2014-10-24 12:20:00,62.07,62.07,61.99,62.01,4900.0,54.5678,54.5678,54.4975,54.5151,4900.0
2014-10-24 12:25:00,62.0,62.03,62.0,62.02,7200.0,54.5063,54.5327,54.5063,54.5239,7200.0
2014-10-24 12:30:00,62.01,62.04,62.0,62.02,4000.0,54.5151,54.5415,54.5063,54.5239,4000.0
2014-10-24 12:35:00,62.03,62.03,61.95,62.01,6400.0,54.5327,54.5327,54.4623,54.5151,6400.0
2014-10-24 12:40:00,62.0,62.0,61.97,61.98,2200.0,54.5063,54.5063,54.4799,54.4887,2200.0
2014-10-24 12:45:00,61.98,61.99,61.91,61.93,15200.0,54.4887,54.4975,54.4272,54.4448,15200.0
2014-10-24 12:50:00,61.93,61.93,61.73,61.75,50000.0,54.4448,54.4448,54.2689,54.2865,50000.0
2014-10-24 12:55:00,61.75,61.76,61.7,61.73,36900.0,54.2865,54.2953,54.2426,54.2689,36900.0
2014-10-24 13:00:00,61.73,61.78,61.71,61.75,19100.0,54.2689,54.3129,54.2513,54.2865,19100.0
2014-10-24 13:05:00,61.75,61.77,61.74,61.74,6600.0,54.2865,54.3041,54.2777,54.2777,6600.0
2014-10-24 13:10:00,61.75,61.76,61.69,61.69,12100.0,54.2865,54.2953,54.2338,54.2338,12100.0
2014-10-24 13:15:00,61.69,61.69,61.65,61.67,4900.0,54.2338,54.2338,54.1986,54.2162,4900.0
2014-10-24 13:20:00,61.67,61.7,61.67,61.68,5900.0,54.2162,54.2426,54.2162,54.225,5900.0
2014-10-24 13:25:00,61.69,61.73,61.69,61.73,7400.0,54.2338,54.2689,54.2338,54.2689,7400.0
2014-10-24 13:30:00,61.72,61.76,61.71,61.76,7300.0,54.2601,54.2953,54.2513,54.2953,7300.0
2014-10-24 13:35:00,61.77,61.85,61.77,61.85,14400.0,54.3041,54.3744,54.3041,54.3744,14400.0
2014-10-24 13:40:00,61.86,61.88,61.85,61.86,7200.0,54.3832,54.4008,54.3744,54.3832,7200.0
2014-10-24 13:45:00,61.87,61.88,61.85,61.87,9900.0,54.392,54.4008,54.3744,54.392,9900.0
2014-10-24 13:50:00,61.87,61.89,61.86,61.86,5500.0,54.392,54.4096,54.3832,54.3832,5500.0
2014-10-24 13:55:00,61.85,61.86,61.83,61.86,17800.0,54.3744,54.3832,54.3568,54.3832,17800.0
2014-10-24 14:00:00,61.85,61.87,61.81,61.84,12800.0,54.3744,54.392,54.3393,54.3656,12800.0
2014-10-24 14:05:00,61.83,61.93,61.82,61.93,11600.0,54.3568,54.4448,54.3481,54.4448,11600.0
2014-10-24 14:10:00,61.91,61.92,61.88,61.88,15800.0,54.4272,54.436,54.4008,54.4008,15800.0
2014-10-24 14:15:00,61.88,61.91,61.83,61.9,50900.0,54.4008,54.4272,54.3568,54.4184,50900.0
2014-10-24 14:20:00,61.88,61.93,61.88,61.93,15000.0,54.4008,54.4448,54.4008,54.4448,15000.0
2014-10-24 14:25:00,61.92,61.99,61.92,61.99,19900.0,54.436,54.4975,54.436,54.4975,19900.0
2014-10-24 14:30:00,62.0,62.01,61.94,61.97,15700.0,54.5063,54.5151,54.4535,54.4799,15700.0
2014-10-24 14:35:00,61.98,61.99,61.96,61.99,12000.0,54.4887,54.4975,54.4711,54.4975,12000.0
2014-10-24 14:40:00,61.99,62.03,61.99,62.0,17900.0,54.4975,54.5327,54.4975,54.5063,17900.0
2014-10-24 14:45:00,62.0,62.04,61.98,62.02,22800.0,54.5063,54.5415,54.4887,54.5239,22800.0
2014-10-24 14:50:00,62.01,62.04,61.99,62.0,26800.0,54.5151,54.5415,54.4975,54.5063,26800.0
2014-10-24 14:55:00,62.01,62.03,61.98,62.0,28000.0,54.5151,54.5327,54.4887,54.5063,28000.0
2014-10-24 15:00:00,62.0,62.07,61.99,62.06,15000.0,54.5063,54.5678,54.4975,54.559,15000.0
2014-10-24 15:05:00,62.05,62.06,61.98,62.02,16400.0,54.5503,54.559,54.4887,54.5239,16400.0
2014-10-24 15:10:00,62.02,62.09,62.01,62.09,43500.0,54.5239,54.5854,54.5151,54.5854,43500.0
2014-10-24 15:15:00,62.09,62.13,62.09,62.1,31100.0,54.5854,54.6206,54.5854,54.5942,31100.0
2014-10-24 15:20:00,62.11,62.13,62.09,62.11,15500.0,54.603,54.6206,54.5854,54.603,15500.0
2014-10-24 15:25:00,62.1,62.21,62.1,62.21,29400.0,54.5942,54.6909,54.5942,54.6909,29400.0
2014-10-24 15:30:00,62.2,62.22,62.18,62.2,27400.0,54.6821,54.6997,54.6645,54.6821,27400.0
2014-10-24 15:35:00,62.19,62.23,62.19,62.2,30200.0,54.6733,54.7085,54.6733,54.6821,30200.0
2014-10-24 15:40:00,62.2,62.3,62.2,62.29,44300.0,54.6821,54.77,54.6821,54.7612,44300.0
2014-10-24 15:45:00,62.28,62.29,62.24,62.26,67900.0,54.7525,54.7612,54.7173,54.7349,67900.0
2014-10-24 15:50:00,62.26,62.28,62.2,62.27,98000.0,54.7349,54.7525,54.6821,54.7437,98000.0
2014-10-24 15:55:00,62.27,62.33,62.24,62.24,142200.0,54.7437,54.7964,54.7173,54.7173,142200.0
2014-10-27 09:30:00,62.39,62.39,62.12,62.3,29100.0,54.8492,54.8492,54.6118,54.77,29100.0
2014-10-27 09:35:00,62.33,62.38,62.31,62.33,16600.0,54.7964,54.8404,54.7788,54.7964,16600.0
2014-10-27 09:40:00,62.33,62.33,62.2,62.26,16000.0,54.7964,54.7964,54.6821,54.7349,16000.0
2014-10-27 09:45:00,62.26,62.26,62.03,62.04,16800.0,54.7349,54.7349,54.5327,54.5415,16800.0
2014-10-27 09:50:00,62.03,62.03,61.93,61.96,27200.0,54.5327,54.5327,54.4448,54.4711,27200.0
2014-10-27 09:55:00,61.96,61.99,61.95,61.96,11400.0,54.4711,54.4975,54.4623,54.4711,11400.0
2014-10-27 10:00:00,61.97,61.97,61.73,61.79,31600.0,54.4799,54.4799,54.2689,54.3217,31600.0
2014-10-27 10:05:00,61.79,61.84,61.79,61.81,26500.0,54.3217,54.3656,54.3217,54.3393,26500.0
2014-10-27 10:10:00,61.82,61.89,61.81,61.87,20100.0,54.3481,54.4096,54.3393,54.392,20100.0
2014-10-27 10:15:00,61.88,61.96,61.88,61.96,15400.0,54.4008,54.4711,54.4008,54.4711,15400.0
2014-10-27 10:20:00,61.96,61.96,61.91,61.94,16500.0,54.4711,54.4711,54.4272,54.4535,16500.0
2014-10-27 10:25:00,61.94,61.94,61.84,61.84,11100.0,54.4535,54.4535,54.3656,54.3656,11100.0
2014-10-27 10:30:00,61.84,61.85,61.77,61.78,15000.0,54.3656,54.3744,54.3041,54.3129,15000.0
2014-10-27 10:35:00,61.78,61.79,61.74,61.76,19900.0,54.3129,54.3217,54.2777,54.2953,19900.0
2014-10-27 10:40:00,61.77,61.95,61.73,61.93,11500.0,54.3041,54.4623,54.2689,54.4448,11500.0
2014-10-27 10:45:00,61.94,61.97,61.89,61.93,14800.0,54.4535,54.4799,54.4096,54.4448,14800.0
2014-10-27 10:50:00,61.93,61.93,61.86,61.86,7000.0,54.4448,54.4448,54.3832,54.3832,7000.0
2014-10-27 10:55:00,61.87,61.92,61.85,61.91,12900.0,54.392,54.436,54.3744,54.4272,12900.0
2014-10-27 11:00:00,61.91,61.94,61.89,61.94,10000.0,54.4272,54.4535,54.4096,54.4535,10000.0
2014-10-27 11:05:00,61.93,61.96,61.89,61.94,98400.0,54.4448,54.4711,54.4096,54.4535,98400.0
2014-10-27 11:10:00,61.96,62.16,61.96,62.11,16500.0,54.4711,54.647,54.4711,54.603,16500.0
2014-10-27 11:15:00,62.1,62.12,62.01,62.01,8900.0,54.5942,54.6118,54.5151,54.5151,8900.0
2014-10-27 11:20:00,62.03,62.06,62.01,62.06,12900.0,54.5327,54.559,54.5151,54.559,12900.0
2014-10-27 11:25:00,62.07,62.21,62.07,62.2,15900.0,54.5678,54.6909,54.5678,54.6821,15900.0
2014-10-27 11:30:00,62.19,62.26,62.19,62.25,19100.0,54.6733,54.7349,54.6733,54.7261,19100.0
2014-10-27 11:35:00,62.25,62.25,62.19,62.2,34100.0,54.7261,54.7261,54.6733,54.6821,34100.0
2014-10-27 11:40:00,62.2,62.27,62.17,62.27,12200.0,54.6821,54.7437,54.6557,54.7437,12200.0
2014-10-27 11:45:00,62.25,62.26,62.19,62.24,25400.0,54.7261,54.7349,54.6733,54.7173,25400.0
2014-10-27 11:50:00,62.23,62.32,62.21,62.25,39000.0,54.7085,54.7876,54.6909,54.7261,39000.0
2014-10-27 11:55:00,62.26,62.26,62.17,62.2,61600.0,54.7349,54.7349,54.6557,54.6821,61600.0
2014-10-27 12:00:00,62.2,62.24,62.17,62.18,10100.0,54.6821,54.7173,54.6557,54.6645,10100.0
2014-10-27 12:05:00,62.18,62.3,62.18,62.28,23700.0,54.6645,54.77,54.6645,54.7525,23700.0
2014-10-27 12:10:00,62.29,62.35,62.19,62.23,39700.0,54.7612,54.814,54.6733,54.7085,39700.0
2014-10-27 12:15:00,62.24,62.27,62.2,62.26,6100.0,54.7173,54.7437,54.6821,54.7349,6100.0
2014-10-27 12:20:00,62.28,62.33,62.25,62.25,7500.0,54.7525,54.7964,54.7261,54.7261,7500.0
2014-10-27 12:25:00,62.24,62.28,62.22,62.22,8400.0,54.7173,54.7525,54.6997,54.6997,8400.0
2014-10-27 12:30:00,62.22,62.22,62.19,62.2,28400.0,54.6997,54.6997,54.6733,54.6821,28400.0
2014-10-27 12:35:00,62.21,62.26,62.21,62.23,9900.0,54.6909,54.7349,54.6909,54.7085,9900.0
2014-10-27 12:40:00,62.22,62.25,62.2,62.25,11200.0,54.6997,54.7261,54.6821,54.7261,11200.0
2014-10-27 12:45:00,62.26,62.34,62.21,62.22,11600.0,54.7349,54.8052,54.6909,54.6997,11600.0
2014-10-27 12:50:00,62.23,62.28,62.21,62.26,29100.0,54.7085,54.7525,54.6909,54.7349,29100.0
2014-10-27 12:55:00,62.26,62.33,62.26,62.32,6600.0,54.7349,54.7964,54.7349,54.7876,6600.0
2014-10-27 13:00:00,62.32,62.44,62.32,62.43,13700.0,54.7876,54.8931,54.7876,54.8843,13700.0
2014-10-27 13:05:00,62.42,62.42,62.38,62.39,12700.0,54.8755,54.8755,54.8404,54.8492,12700.0
2014-10-27 13:10:00,62.38,62.42,62.37,62.41,11100.0,54.8404,54.8755,54.8316,54.8667,11100.0
2014-10-27 13:15:00,62.42,62.45,62.36,62.41,9900.0,54.8755,54.9019,54.8228,54.8667,9900.0
2014-10-27 13:20:00,62.41,62.43,62.37,62.37,10200.0,54.8667,54.8843,54.8316,54.8316,10200.0
2014-10-27 13:25:00,62.36,62.37,62.27,62.28,14700.0,54.8228,54.8316,54.7437,54.7525,14700.0
2014-10-27 13:30:00,62.29,62.29,62.27,62.28,19100.0,54.7612,54.7612,54.7437,54.7525,19100.0
2014-10-27 13:35:00,62.29,62.29,62.23,62.23,9100.0,54.7612,54.7612,54.7085,54.7085,9100.0
2014-10-27 13:40:00,62.22,62.23,62.2,62.2,17700.0,54.6997,54.7085,54.6821,54.6821,17700.0
2014-10-27 13:45:00,62.2,62.22,62.2,62.2,12500.0,54.6821,54.6997,54.6821,54.6821,12500.0
2014-10-27 13:50:00,62.21,62.22,62.2,62.2,15100.0,54.6909,54.6997,54.6821,54.6821,15100.0
2014-10-27 13:55:00,62.21,62.24,62.21,62.23,10300.0,54.6909,54.7173,54.6909,54.7085,10300.0
2014-10-27 14:00:00,62.23,62.31,62.23,62.28,24200.0,54.7085,54.7788,54.7085,54.7525,24200.0
2014-10-27 14:05:00,62.28,62.28,62.21,62.21,29600.0,54.7525,54.7525,54.6909,54.6909,29600.0
2014-10-27 14:10:00,62.21,62.28,62.2,62.28,37400.0,54.6909,54.7525,54.6821,54.7525,37400.0
2014-10-27 14:15:00,62.29,62.3,62.28,62.3,9700.0,54.7612,54.77,54.7525,54.77,9700.0
2014-10-27 14:20:00,62.31,62.33,62.29,62.3,9500.0,54.7788,54.7964,54.7612,54.77,9500.0
2014-10-27 14:25:00,62.3,62.3,62.21,62.23,8200.0,54.77,54.77,54.6909,54.7085,8200.0
2014-10-27 14:30:00,62.23,62.26,62.2,62.26,17700.0,54.7085,54.7349,54.6821,54.7349,17700.0
2014-10-27 14:35:00,62.26,62.28,62.25,62.26,11400.0,54.7349,54.7525,54.7261,54.7349,11400.0
2014-10-27 14:40:00,62.26,62.27,62.2,62.21,9600.0,54.7349,54.7437,54.6821,54.6909,9600.0
2014-10-27 14:45:00,62.21,62.23,62.2,62.22,11800.0,54.6909,54.7085,54.6821,54.6997,11800.0
2014-10-27 14:50:00,62.21,62.23,62.2,62.2,12700.0,54.6909,54.7085,54.6821,54.6821,12700.0
2014-10-27 14:55:00,62.2,62.21,62.13,62.16,20400.0,54.6821,54.6909,54.6206,54.647,20400.0
2014-10-27 15:00:00,62.17,62.22,62.17,62.22,10800.0,54.6557,54.6997,54.6557,54.6997,10800.0
2014-10-27 15:05:00,62.22,62.25,62.2,62.21,30000.0,54.6997,54.7261,54.6821,54.6909,30000.0
2014-10-27 15:10:00,62.2,62.21,62.13,62.14,10200.0,54.6821,54.6909,54.6206,54.6294,10200.0
2014-10-27 15:15:00,62.14,62.25,62.13,62.24,17000.0,54.6294,54.7261,54.6206,54.7173,17000.0
2014-10-27 15:20:00,62.24,62.25,62.15,62.15,20300.0,54.7173,54.7261,54.6382,54.6382,20300.0
2014-10-27 15:25:00,62.15,62.17,62.13,62.15,15400.0,54.6382,54.6557,54.6206,54.6382,15400.0
2014-10-27 15:30:00,62.14,62.17,62.12,62.17,25200.0,54.6294,54.6557,54.6118,54.6557,25200.0
2014-10-27 15:35:00,62.17,62.2,62.11,62.15,31800.0,54.6557,54.6821,54.603,54.6382,31800.0
2014-10-27 15:40:00,62.14,62.19,62.1,62.18,38800.0,54.6294,54.6733,54.5942,54.6645,38800.0
2014-10-27 15:45:00,62.18,62.19,62.12,62.14,106100.0,54.6645,54.6733,54.6118,54.6294,106100.0
2014-10-27 15:50:00,62.14,62.15,62.12,62.13,73900.0,54.6294,54.6382,54.6118,54.6206,73900.0
2014-10-27 15:55:00,62.14,62.18,62.09,62.1,94600.0,54.6294,54.6645,54.5854,54.5942,94600.0
2014-10-28 09:30:00,62.39,62.39,62.02,62.14,50300.0,54.8492,54.8492,54.5239,54.6294,50300.0
2014-10-28 09:35:00,62.14,62.33,62.09,62.1,28200.0,54.6294,54.7964,54.5854,54.5942,28200.0
2014-10-28 09:40:00,62.09,62.1,62.01,62.07,14200.0,54.5854,54.5942,54.5151,54.5678,14200.0
2014-10-28 09:45:00,62.08,62.1,61.88,61.91,16700.0,54.5766,54.5942,54.4008,54.4272,16700.0
2014-10-28 09:50:00,61.9,61.97,61.82,61.85,12400.0,54.4184,54.4799,54.3481,54.3744,12400.0
2014-10-28 09:55:00,61.85,61.85,61.78,61.83,15000.0,54.3744,54.3744,54.3129,54.3568,15000.0
2014-10-28 10:00:00,61.82,62.06,61.82,62.05,17600.0,54.3481,54.559,54.3481,54.5503,17600.0
2014-10-28 10:05:00,62.02,62.05,61.95,61.99,16400.0,54.5239,54.5503,54.4623,54.4975,16400.0
2014-10-28 10:10:00,61.99,62.04,61.97,62.02,10000.0,54.4975,54.5415,54.4799,54.5239,10000.0
2014-10-28 10:15:00,62.01,62.2,61.99,62.12,25300.0,54.5151,54.6821,54.4975,54.6118,25300.0
2014-10-28 10:20:00,62.11,62.11,61.98,62.03,20500.0,54.603,54.603,54.4887,54.5327,20500.0
2014-10-28 10:25:00,62.03,62.11,62.02,62.1,6000.0,54.5327,54.603,54.5239,54.5942,6000.0
2014-10-28 10:30:00,62.09,62.16,62.08,62.13,10100.0,54.5854,54.647,54.5766,54.6206,10100.0
2014-10-28 10:35:00,62.13,62.15,62.08,62.11,8600.0,54.6206,54.6382,54.5766,54.603,8600.0
2014-10-28 10:40:00,62.12,62.18,62.11,62.18,6200.0,54.6118,54.6645,54.603,54.6645,6200.0
2014-10-28 10:45:00,62.2,62.2,62.1,62.13,6800.0,54.6821,54.6821,54.5942,54.6206,6800.0
2014-10-28 10:50:00,62.12,62.19,62.12,62.17,6100.0,54.6118,54.6733,54.6118,54.6557,6100.0
2014-10-28 10:55:00,62.18,62.25,62.18,62.2,8000.0,54.6645,54.7261,54.6645,54.6821,8000.0
2014-10-28 11:00:00,62.21,62.25,62.21,62.24,6200.0,54.6909,54.7261,54.6909,54.7173,6200.0
2014-10-28 11:05:00,62.24,62.27,62.23,62.24,8900.0,54.7173,54.7437,54.7085,54.7173,8900.0
2014-10-28 11:10:00,62.25,62.27,62.21,62.23,8500.0,54.7261,54.7437,54.6909,54.7085,8500.0
2014-10-28 11:15:00,62.24,62.31,62.24,62.3,9400.0,54.7173,54.7788,54.7173,54.77,9400.0
2014-10-28 11:20:00,62.31,62.34,62.31,62.32,5500.0,54.7788,54.8052,54.7788,54.7876,5500.0
2014-10-28 11:25:00,62.32,62.37,62.31,62.36,7300.0,54.7876,54.8316,54.7788,54.8228,7300.0
2014-10-28 11:30:00,62.35,62.37,62.35,62.36,6200.0,54.814,54.8316,54.814,54.8228,6200.0
2014-10-28 11:35:00,62.36,62.4,62.32,62.34,19000.0,54.8228,54.8579,54.7876,54.8052,19000.0
2014-10-28 11:40:00,62.35,62.43,62.34,62.34,5500.0,54.814,54.8843,54.8052,54.8052,5500.0
2014-10-28 11:45:00,62.34,62.39,62.34,62.37,51400.0,54.8052,54.8492,54.8052,54.8316,51400.0
2014-10-28 11:50:00,62.36,62.36,62.18,62.2,39500.0,54.8228,54.8228,54.6645,54.6821,39500.0
2014-10-28 11:55:00,62.19,62.27,62.19,62.2,6700.0,54.6733,54.7437,54.6733,54.6821,6700.0
2014-10-28 12:00:00,62.2,62.21,62.16,62.16,31400.0,54.6821,54.6909,54.647,54.647,31400.0
2014-10-28 12:05:00,62.17,62.17,62.09,62.16,15200.0,54.6557,54.6557,54.5854,54.647,15200.0
2014-10-28 12:10:00,62.16,62.2,62.16,62.17,7900.0,54.647,54.6821,54.647,54.6557,7900.0
2014-10-28 12:15:00,62.16,62.25,62.15,62.24,35300.0,54.647,54.7261,54.6382,54.7173,35300.0
2014-10-28 12:20:00,62.25,62.3,62.25,62.3,9600.0,54.7261,54.77,54.7261,54.77,9600.0
2014-10-28 12:25:00,62.3,62.3,62.24,62.26,16400.0,54.77,54.77,54.7173,54.7349,16400.0
2014-10-28 12:30:00,62.27,62.27,62.24,62.25,8400.0,54.7437,54.7437,54.7173,54.7261,8400.0
2014-10-28 12:35:00,62.26,62.26,62.22,62.23,34000.0,54.7349,54.7349,54.6997,54.7085,34000.0
2014-10-28 12:40:00,62.25,62.25,62.23,62.23,13400.0,54.7261,54.7261,54.7085,54.7085,13400.0
2014-10-28 12:45:00,62.25,62.25,62.21,62.22,20800.0,54.7261,54.7261,54.6909,54.6997,20800.0
2014-10-28 12:50:00,62.22,62.24,62.19,62.19,4300.0,54.6997,54.7173,54.6733,54.6733,4300.0
2014-10-28 12:55:00,62.2,62.2,62.12,62.13,7800.0,54.6821,54.6821,54.6118,54.6206,7800.0
2014-10-28 13:00:00,62.12,62.19,62.12,62.19,8800.0,54.6118,54.6733,54.6118,54.6733,8800.0
2014-10-28 13:05:00,62.19,62.19,62.15,62.17,6100.0,54.6733,54.6733,54.6382,54.6557,6100.0
2014-10-28 13:10:00,62.17,62.19,62.13,62.16,22200.0,54.6557,54.6733,54.6206,54.647,22200.0
2014-10-28 13:15:00,62.16,62.19,62.16,62.18,5200.0,54.647,54.6733,54.647,54.6645,5200.0
2014-10-28 13:20:00,62.18,62.31,62.18,62.31,8900.0,54.6645,54.7788,54.6645,54.7788,8900.0
2014-10-28 13:25:00,62.31,62.35,62.3,62.34,5500.0,54.7788,54.814,54.77,54.8052,5500.0
2014-10-28 13:30:00,62.33,62.37,62.32,62.34,27800.0,54.7964,54.8316,54.7876,54.8052,27800.0
2014-10-28 13:35:00,62.34,62.36,62.28,62.32,14000.0,54.8052,54.8228,54.7525,54.7876,14000.0
2014-10-28 13:40:00,62.32,62.41,62.32,62.41,11200.0,54.7876,54.8667,54.7876,54.8667,11200.0
2014-10-28 13:45:00,62.4,62.41,62.39,62.4,6500.0,54.8579,54.8667,54.8492,54.8579,6500.0
2014-10-28 13:50:00,62.4,62.41,62.33,62.33,71900.0,54.8579,54.8667,54.7964,54.7964,71900.0
2014-10-28 13:55:00,62.32,62.36,62.31,62.34,6900.0,54.7876,54.8228,54.7788,54.8052,6900.0
2014-10-28 14:00:00,62.35,62.42,62.34,62.34,25800.0,54.814,54.8755,54.8052,54.8052,25800.0
2014-10-28 14:05:00,62.33,62.34,62.26,62.29,22300.0,54.7964,54.8052,54.7349,54.7612,22300.0
2014-10-28 14:10:00,62.29,62.29,62.23,62.26,21200.0,54.7612,54.7612,54.7085,54.7349,21200.0
2014-10-28 14:15:00,62.27,62.28,62.26,62.27,5600.0,54.7437,54.7525,54.7349,54.7437,5600.0
2014-10-28 14:20:00,62.28,62.3,62.27,62.3,9200.0,54.7525,54.77,54.7437,54.77,9200.0
2014-10-28 14:25:00,62.3,62.32,62.29,62.32,13600.0,54.77,54.7876,54.7612,54.7876,13600.0
2014-10-28 14:30:00,62.32,62.33,62.3,62.33,15400.0,54.7876,54.7964,54.77,54.7964,15400.0
2014-10-28 14:35:00,62.33,62.41,62.32,62.38,50600.0,54.7964,54.8667,54.7876,54.8404,50600.0
2014-10-28 14:40:00,62.37,62.38,62.33,62.36,13200.0,54.8316,54.8404,54.7964,54.8228,13200.0
2014-10-28 14:45:00,62.36,62.37,62.35,62.37,16100.0,54.8228,54.8316,54.814,54.8316,16100.0
2014-10-28 14:50:00,62.37,62.38,62.35,62.38,10900.0,54.8316,54.8404,54.814,54.8404,10900.0
2014-10-28 14:55:00,62.39,62.44,62.39,62.4,8600.0,54.8492,54.8931,54.8492,54.8579,8600.0
2014-10-28 15:00:00,62.39,62.49,62.37,62.47,29700.0,54.8492,54.9371,54.8316,54.9195,29700.0
2014-10-28 15:05:00,62.48,62.49,62.44,62.44,11600.0,54.9283,54.9371,54.8931,54.8931,11600.0
2014-10-28 15:10:00,62.44,62.46,62.42,62.46,15200.0,54.8931,54.9107,54.8755,54.9107,15200.0
2014-10-28 15:15:00,62.46,62.48,62.46,62.47,12500.0,54.9107,54.9283,54.9107,54.9195,12500.0
2014-10-28 15:20:00,62.48,62.51,62.45,62.51,41300.0,54.9283,54.9547,54.9019,54.9547,41300.0
2014-10-28 15:25:00,62.51,62.59,62.5,62.58,31300.0,54.9547,55.025,54.9459,55.0162,31300.0
2014-10-28 15:30:00,62.57,62.62,62.54,62.61,29700.0,55.0074,55.0514,54.981,55.0426,29700.0
2014-10-28 15:35:00,62.61,62.65,62.6,62.65,21900.0,55.0426,55.0777,55.0338,55.0777,21900.0
2014-10-28 15:40:00,62.66,62.66,62.62,62.62,26700.0,55.0865,55.0865,55.0514,55.0514,26700.0
2014-10-28 15:45:00,62.62,62.62,62.55,62.55,33200.0,55.0514,55.0514,54.9898,54.9898,33200.0
2014-10-28 15:50:00,62.56,62.63,62.55,62.63,43200.0,54.9986,55.0601,54.9898,55.0601,43200.0
2014-10-28 15:55:00,62.62,62.67,62.62,62.65,67500.0,55.0514,55.0953,55.0514,55.0777,67500.0
2014-10-29 09:30:00,62.57,62.69,62.57,62.6,28400.0,55.0074,55.1129,55.0074,55.0338,28400.0
2014-10-29 09:35:00,62.6,62.62,62.45,62.6,18100.0,55.0338,55.0514,54.9019,55.0338,18100.0
2014-10-29 09:40:00,62.6,62.73,62.59,62.73,6100.0,55.0338,55.1481,55.025,55.1481,6100.0
2014-10-29 09:45:00,62.72,62.75,62.66,62.71,9600.0,55.1393,55.1656,55.0865,55.1305,9600.0
2014-10-29 09:50:00,62.7,62.7,62.64,62.64,3600.0,55.1217,55.1217,55.0689,55.0689,3600.0
2014-10-29 09:55:00,62.65,62.79,62.63,62.75,11000.0,55.0777,55.2008,55.0601,55.1656,11000.0
2014-10-29 10:00:00,62.78,62.78,62.65,62.65,4900.0,55.192,55.192,55.0777,55.0777,4900.0
2014-10-29 10:05:00,62.64,62.65,62.56,62.56,5400.0,55.0689,55.0777,54.9986,54.9986,5400.0
2014-10-29 10:10:00,62.56,62.58,62.53,62.53,6800.0,54.9986,55.0162,54.9722,54.9722,6800.0
2014-10-29 10:15:00,62.54,62.6,62.54,62.58,10200.0,54.981,55.0338,54.981,55.0162,10200.0
2014-10-29 10:20:00,62.57,62.57,62.47,62.48,9500.0,55.0074,55.0074,54.9195,54.9283,9500.0
2014-10-29 10:25:00,62.48,62.5,62.42,62.46,7100.0,54.9283,54.9459,54.8755,54.9107,7100.0
2014-10-29 10:30:00,62.47,62.55,62.47,62.5,6300.0,54.9195,54.9898,54.9195,54.9459,6300.0
2014-10-29 10:35:00,62.51,62.52,62.47,62.48,5300.0,54.9547,54.9634,54.9195,54.9283,5300.0
2014-10-29 10:40:00,62.47,62.49,62.37,62.49,13300.0,54.9195,54.9371,54.8316,54.9371,13300.0
2014-10-29 10:45:00,62.48,62.48,62.41,62.46,11000.0,54.9283,54.9283,54.8667,54.9107,11000.0
2014-10-29 10:50:00,62.44,62.44,62.38,62.38,6100.0,54.8931,54.8931,54.8404,54.8404,6100.0
2014-10-29 10:55:00,62.37,62.45,62.37,62.45,5500.0,54.8316,54.9019,54.8316,54.9019,5500.0
2014-10-29 11:00:00,62.44,62.46,62.3,62.33,23000.0,54.8931,54.9107,54.77,54.7964,23000.0
2014-10-29 11:05:00,62.32,62.32,62.21,62.21,37800.0,54.7876,54.7876,54.6909,54.6909,37800.0
2014-10-29 11:10:00,62.21,62.31,62.2,62.31,17100.0,54.6909,54.7788,54.6821,54.7788,17100.0
2014-10-29 11:15:00,62.33,62.34,62.28,62.34,7200.0,54.7964,54.8052,54.7525,54.8052,7200.0
2014-10-29 11:20:00,62.34,62.36,62.34,62.35,5100.0,54.8052,54.8228,54.8052,54.814,5100.0
2014-10-29 11:25:00,62.36,62.45,62.36,62.43,4400.0,54.8228,54.9019,54.8228,54.8843,4400.0
2014-10-29 11:30:00,62.42,62.42,62.36,62.36,4600.0,54.8755,54.8755,54.8228,54.8228,4600.0
2014-10-29 11:35:00,62.35,62.35,62.29,62.3,5400.0,54.814,54.814,54.7612,54.77,5400.0
2014-10-29 11:40:00,62.3,62.32,62.28,62.29,5200.0,54.77,54.7876,54.7525,54.7612,5200.0
2014-10-29 11:45:00,62.28,62.28,62.26,62.26,6900.0,54.7525,54.7525,54.7349,54.7349,6900.0
2014-10-29 11:50:00,62.26,62.28,62.23,62.27,9200.0,54.7349,54.7525,54.7085,54.7437,9200.0
2014-10-29 11:55:00,62.27,62.28,62.23,62.27,8100.0,54.7437,54.7525,54.7085,54.7437,8100.0
2014-10-29 12:00:00,62.27,62.28,62.13,62.14,7700.0,54.7437,54.7525,54.6206,54.6294,7700.0
2014-10-29 12:05:00,62.14,62.24,62.13,62.23,6400.0,54.6294,54.7173,54.6206,54.7085,6400.0
2014-10-29 12:10:00,62.25,62.25,62.22,62.25,4300.0,54.7261,54.7261,54.6997,54.7261,4300.0
2014-10-29 12:15:00,62.24,62.26,62.19,62.19,3200.0,54.7173,54.7349,54.6733,54.6733,3200.0
2014-10-29 12:20:00,62.2,62.27,62.19,62.26,7000.0,54.6821,54.7437,54.6733,54.7349,7000.0
2014-10-29 12:25:00,62.26,62.28,62.19,62.2,3100.0,54.7349,54.7525,54.6733,54.6821,3100.0
2014-10-29 12:30:00,62.19,62.22,62.19,62.21,2900.0,54.6733,54.6997,54.6733,54.6909,2900.0
2014-10-29 12:35:00,62.21,62.22,62.19,62.19,3300.0,54.6909,54.6997,54.6733,54.6733,3300.0
2014-10-29 12:40:00,62.2,62.22,62.2,62.2,2100.0,54.6821,54.6997,54.6821,54.6821,2100.0
2014-10-29 12:45:00,62.21,62.24,62.2,62.22,5400.0,54.6909,54.7173,54.6821,54.6997,5400.0
2014-10-29 12:50:00,62.22,62.25,62.21,62.24,4000.0,54.6997,54.7261,54.6909,54.7173,4000.0
2014-10-29 12:55:00,62.24,62.29,62.24,62.26,1900.0,54.7173,54.7612,54.7173,54.7349,1900.0
2014-10-29 13:00:00,62.25,62.26,62.24,62.26,4100.0,54.7261,54.7349,54.7173,54.7349,4100.0
2014-10-29 13:05:00,62.24,62.26,62.24,62.25,4100.0,54.7173,54.7349,54.7173,54.7261,4100.0
2014-10-29 13:10:00,62.25,62.25,62.23,62.24,5800.0,54.7261,54.7261,54.7085,54.7173,5800.0
2014-10-29 13:15:00,62.24,62.24,62.19,62.21,3200.0,54.7173,54.7173,54.6733,54.6909,3200.0
2014-10-29 13:20:00,62.21,62.21,62.19,62.2,3600.0,54.6909,54.6909,54.6733,54.6821,3600.0
2014-10-29 13:25:00,62.21,62.21,62.16,62.16,4400.0,54.6909,54.6909,54.647,54.647,4400.0
2014-10-29 13:30:00,62.17,62.17,62.11,62.11,6500.0,54.6557,54.6557,54.603,54.603,6500.0
2014-10-29 13:35:00,62.11,62.11,62.08,62.09,4900.0,54.603,54.603,54.5766,54.5854,4900.0
2014-10-29 13:40:00,62.1,62.12,62.07,62.07,5500.0,54.5942,54.6118,54.5678,54.5678,5500.0
2014-10-29 13:45:00,62.07,62.13,62.07,62.13,6600.0,54.5678,54.6206,54.5678,54.6206,6600.0
2014-10-29 13:50:00,62.12,62.12,62.08,62.09,4800.0,54.6118,54.6118,54.5766,54.5854,4800.0
2014-10-29 13:55:00,62.1,62.13,62.09,62.12,6200.0,54.5942,54.6206,54.5854,54.6118,6200.0
2014-10-29 14:00:00,62.11,62.11,61.92,61.95,25400.0,54.603,54.603,54.436,54.4623,25400.0
2014-10-29 14:05:00,61.96,61.96,61.81,61.86,39000.0,54.4711,54.4711,54.3393,54.3832,39000.0
2014-10-29 14:10:00,61.9,61.95,61.87,61.87,23700.0,54.4184,54.4623,54.392,54.392,23700.0
2014-10-29 14:15:00,61.85,61.86,61.7,61.78,24000.0,54.3744,54.3832,54.2426,54.3129,24000.0
2014-10-29 14:20:00,61.8,61.92,61.8,61.89,25400.0,54.3305,54.436,54.3305,54.4096,25400.0
2014-10-29 14:25:00,61.9,61.95,61.87,61.91,45500.0,54.4184,54.4623,54.392,54.4272,45500.0
2014-10-29 14:30:00,61.91,61.92,61.82,61.88,29500.0,54.4272,54.436,54.3481,54.4008,29500.0
2014-10-29 14:35:00,61.91,62.0,61.88,61.96,106500.0,54.4272,54.5063,54.4008,54.4711,106500.0
2014-10-29 14:40:00,61.96,61.98,61.9,61.9,9300.0,54.4711,54.4887,54.4184,54.4184,9300.0
2014-10-29 14:45:00,61.91,61.93,61.77,61.8,12600.0,54.4272,54.4448,54.3041,54.3305,12600.0
2014-10-29 14:50:00,61.81,61.83,61.76,61.83,11100.0,54.3393,54.3568,54.2953,54.3568,11100.0
2014-10-29 14:55:00,61.83,61.92,61.77,61.88,20000.0,54.3568,54.436,54.3041,54.4008,20000.0
2014-10-29 15:00:00,61.88,61.88,61.76,61.76,12700.0,54.4008,54.4008,54.2953,54.2953,12700.0
2014-10-29 15:05:00,61.77,61.79,61.63,61.64,21600.0,54.3041,54.3217,54.181,54.1898,21600.0
2014-10-29 15:10:00,61.65,61.7,61.6,61.69,15800.0,54.1986,54.2426,54.1546,54.2338,15800.0
2014-10-29 15:15:00,61.69,61.81,61.67,61.8,15400.0,54.2338,54.3393,54.2162,54.3305,15400.0
2014-10-29 15:20:00,61.81,61.83,61.77,61.79,15900.0,54.3393,54.3568,54.3041,54.3217,15900.0
2014-10-29 15:25:00,61.8,61.88,61.79,61.85,21000.0,54.3305,54.4008,54.3217,54.3744,21000.0
2014-10-29 15:30:00,61.85,61.95,61.83,61.9,65200.0,54.3744,54.4623,54.3568,54.4184,65200.0
2014-10-29 15:35:00,61.89,61.96,61.84,61.96,33000.0,54.4096,54.4711,54.3656,54.4711,33000.0
2014-10-29 15:40:00,61.96,62.01,61.95,61.97,26600.0,54.4711,54.5151,54.4623,54.4799,26600.0
2014-10-29 15:45:00,61.97,62.0,61.91,61.91,38000.0,54.4799,54.5063,54.4272,54.4272,38000.0
2014-10-29 15:50:00,61.91,61.93,61.88,61.9,51300.0,54.4272,54.4448,54.4008,54.4184,51300.0
2014-10-29 15:55:00,61.9,61.97,61.9,61.96,102800.0,54.4184,54.4799,54.4184,54.4711,102800.0
2014-10-30 09:30:00,61.9,62.12,61.82,62.12,25100.0,54.4184,54.6118,54.3481,54.6118,25100.0
2014-10-30 09:35:00,62.09,62.3,62.09,62.27,14300.0,54.5854,54.77,54.5854,54.7437,14300.0
2014-10-30 09:40:00,62.29,62.29,62.11,62.28,15000.0,54.7612,54.7612,54.603,54.7525,15000.0
2014-10-30 09:45:00,62.26,62.3,62.13,62.27,13200.0,54.7349,54.77,54.6206,54.7437,13200.0
2014-10-30 09:50:00,62.28,62.45,62.28,62.41,12200.0,54.7525,54.9019,54.7525,54.8667,12200.0
2014-10-30 09:55:00,62.42,62.42,62.3,62.3,9400.0,54.8755,54.8755,54.77,54.77,9400.0
2014-10-30 10:00:00,62.29,62.29,62.09,62.26,16400.0,54.7612,54.7612,54.5854,54.7349,16400.0
2014-10-30 10:05:00,62.25,62.26,62.11,62.11,8700.0,54.7261,54.7349,54.603,54.603,8700.0
2014-10-30 10:10:00,62.09,62.1,62.03,62.06,5700.0,54.5854,54.5942,54.5327,54.559,5700.0
2014-10-30 10:15:00,62.02,62.06,61.93,61.99,6100.0,54.5239,54.559,54.4448,54.4975,6100.0
2014-10-30 10:20:00,61.97,62.08,61.89,62.03,11500.0,54.4799,54.5766,54.4096,54.5327,11500.0
2014-10-30 10:25:00,62.01,62.08,62.01,62.07,4700.0,54.5151,54.5766,54.5151,54.5678,4700.0
2014-10-30 10:30:00,62.08,62.12,62.01,62.09,6300.0,54.5766,54.6118,54.5151,54.5854,6300.0
2014-10-30 10:35:00,62.1,62.12,62.06,62.07,4200.0,54.5942,54.6118,54.559,54.5678,4200.0
2014-10-30 10:40:00,62.06,62.08,62.02,62.05,4200.0,54.559,54.5766,54.5239,54.5503,4200.0
2014-10-30 10:45:00,62.07,62.08,62.01,62.01,8500.0,54.5678,54.5766,54.5151,54.5151,8500.0
2014-10-30 10:50:00,62.02,62.06,62.01,62.01,3500.0,54.5239,54.559,54.5151,54.5151,3500.0
2014-10-30 10:55:00,62.01,62.08,61.99,62.07,6200.0,54.5151,54.5766,54.4975,54.5678,6200.0
2014-10-30 11:00:00,62.07,62.15,61.98,62.01,70400.0,54.5678,54.6382,54.4887,54.5151,70400.0
2014-10-30 11:05:00,62.01,62.17,62.01,62.05,25000.0,54.5151,54.6557,54.5151,54.5503,25000.0
2014-10-30 11:10:00,62.07,62.08,62.04,62.08,2800.0,54.5678,54.5766,54.5415,54.5766,2800.0
2014-10-30 11:15:00,62.09,62.13,62.09,62.12,3100.0,54.5854,54.6206,54.5854,54.6118,3100.0
2014-10-30 11:20:00,62.12,62.12,62.02,62.04,3000.0,54.6118,54.6118,54.5239,54.5415,3000.0
2014-10-30 11:25:00,62.05,62.13,62.05,62.12,17400.0,54.5503,54.6206,54.5503,54.6118,17400.0
2014-10-30 11:30:00,62.12,62.13,61.98,62.07,91400.0,54.6118,54.6206,54.4887,54.5678,91400.0
2014-10-30 11:35:00,62.08,62.19,62.04,62.04,9200.0,54.5766,54.6733,54.5415,54.5415,9200.0
2014-10-30 11:40:00,62.07,62.18,62.07,62.16,5700.0,54.5678,54.6645,54.5678,54.647,5700.0
2014-10-30 11:45:00,62.16,62.18,61.99,61.99,100100.0,54.647,54.6645,54.4975,54.4975,100100.0
2014-10-30 11:50:00,62.02,62.17,62.02,62.12,60300.0,54.5239,54.6557,54.5239,54.6118,60300.0
2014-10-30 11:55:00,62.18,62.32,62.13,62.25,12900.0,54.6645,54.7876,54.6206,54.7261,12900.0
2014-10-30 12:00:00,62.27,62.32,62.27,62.31,7600.0,54.7437,54.7876,54.7437,54.7788,7600.0
2014-10-30 12:05:00,62.28,62.36,62.28,62.36,5400.0,54.7525,54.8228,54.7525,54.8228,5400.0
2014-10-30 12:10:00,62.37,62.44,62.37,62.41,8400.0,54.8316,54.8931,54.8316,54.8667,8400.0
2014-10-30 12:15:00,62.41,62.41,62.27,62.28,6100.0,54.8667,54.8667,54.7437,54.7525,6100.0
2014-10-30 12:20:00,62.26,62.33,62.26,62.33,4600.0,54.7349,54.7964,54.7349,54.7964,4600.0
2014-10-30 12:25:00,62.34,62.4,62.33,62.38,5800.0,54.8052,54.8579,54.7964,54.8404,5800.0
2014-10-30 12:30:00,62.4,62.43,62.39,62.4,10000.0,54.8579,54.8843,54.8492,54.8579,10000.0
2014-10-30 12:35:00,62.41,62.41,62.39,62.39,4000.0,54.8667,54.8667,54.8492,54.8492,4000.0
2014-10-30 12:40:00,62.38,62.39,62.37,62.39,3300.0,54.8404,54.8492,54.8316,54.8492,3300.0
2014-10-30 12:45:00,62.39,62.42,62.38,62.42,2900.0,54.8492,54.8755,54.8404,54.8755,2900.0
2014-10-30 12:50:00,62.42,62.42,62.39,62.39,2500.0,54.8755,54.8755,54.8492,54.8492,2500.0
2014-10-30 12:55:00,62.38,62.39,62.37,62.38,6600.0,54.8404,54.8492,54.8316,54.8404,6600.0
2014-10-30 13:00:00,62.38,62.41,62.38,62.41,3500.0,54.8404,54.8667,54.8404,54.8667,3500.0
2014-10-30 13:05:00,62.42,62.42,62.38,62.4,7400.0,54.8755,54.8755,54.8404,54.8579,7400.0
2014-10-30 13:10:00,62.4,62.43,62.39,62.41,8400.0,54.8579,54.8843,54.8492,54.8667,8400.0
2014-10-30 13:15:00,62.41,62.63,62.41,62.54,13300.0,54.8667,55.0601,54.8667,54.981,13300.0
2014-10-30 13:20:00,62.55,62.64,62.53,62.55,20400.0,54.9898,55.0689,54.9722,54.9898,20400.0
2014-10-30 13:25:00,62.53,62.55,62.49,62.53,21900.0,54.9722,54.9898,54.9371,54.9722,21900.0
2014-10-30 13:30:00,62.53,62.58,62.51,62.56,3100.0,54.9722,55.0162,54.9547,54.9986,3100.0
2014-10-30 13:35:00,62.57,62.64,62.55,62.64,7400.0,55.0074,55.0689,54.9898,55.0689,7400.0
2014-10-30 13:40:00,62.64,62.69,62.61,62.65,5500.0,55.0689,55.1129,55.0426,55.0777,5500.0
2014-10-30 13:45:00,62.62,62.65,62.58,62.63,16500.0,55.0514,55.0777,55.0162,55.0601,16500.0
2014-10-30 13:50:00,62.64,62.65,62.63,62.64,15600.0,55.0689,55.0777,55.0601,55.0689,15600.0
2014-10-30 13:55:00,62.64,62.71,62.64,62.68,23000.0,55.0689,55.1305,55.0689,55.1041,23000.0
2014-10-30 14:00:00,62.67,62.7,62.65,62.67,10200.0,55.0953,55.1217,55.0777,55.0953,10200.0
2014-10-30 14:05:00,62.67,62.75,62.67,62.68,10400.0,55.0953,55.1656,55.0953,55.1041,10400.0
2014-10-30 14:10:00,62.68,62.68,62.62,62.64,43200.0,55.1041,55.1041,55.0514,55.0689,43200.0
2014-10-30 14:15:00,62.63,62.63,62.53,62.56,13800.0,55.0601,55.0601,54.9722,54.9986,13800.0
2014-10-30 14:20:00,62.57,62.57,62.5,62.56,13200.0,55.0074,55.0074,54.9459,54.9986,13200.0
2014-10-30 14:25:00,62.55,62.56,62.54,62.54,3900.0,54.9898,54.9986,54.981,54.981,3900.0
2014-10-30 14:30:00,62.54,62.56,62.52,62.55,11700.0,54.981,54.9986,54.9634,54.9898,11700.0
2014-10-30 14:35:00,62.54,62.54,62.48,62.49,14000.0,54.981,54.981,54.9283,54.9371,14000.0
2014-10-30 14:40:00,62.48,62.59,62.48,62.5,8900.0,54.9283,55.025,54.9283,54.9459,8900.0
2014-10-30 14:45:00,62.49,62.5,62.35,62.35,50400.0,54.9371,54.9459,54.814,54.814,50400.0
2014-10-30 14:50:00,62.33,62.35,62.21,62.22,16200.0,54.7964,54.814,54.6909,54.6997,16200.0
2014-10-30 14:55:00,62.21,62.21,62.1,62.15,16200.0,54.6909,54.6909,54.5942,54.6382,16200.0
2014-10-30 15:00:00,62.17,62.21,62.15,62.15,13000.0,54.6557,54.6909,54.6382,54.6382,13000.0
2014-10-30 15:05:00,62.15,62.19,62.12,62.14,20500.0,54.6382,54.6733,54.6118,54.6294,20500.0
2014-10-30 15:10:00,62.14,62.18,62.13,62.16,50600.0,54.6294,54.6645,54.6206,54.647,50600.0
2014-10-30 15:15:00,62.17,62.2,62.14,62.2,9600.0,54.6557,54.6821,54.6294,54.6821,9600.0
2014-10-30 15:20:00,62.19,62.23,62.16,62.17,17600.0,54.6733,54.7085,54.647,54.6557,17600.0
2014-10-30 15:25:00,62.17,62.17,62.09,62.12,21900.0,54.6557,54.6557,54.5854,54.6118,21900.0
2014-10-30 15:30:00,62.15,62.26,62.13,62.25,42200.0,54.6382,54.7349,54.6206,54.7261,42200.0
2014-10-30 15:35:00,62.26,62.26,62.21,62.21,15700.0,54.7349,54.7349,54.6909,54.6909,15700.0
2014-10-30 15:40:00,62.21,62.26,62.19,62.26,30000.0,54.6909,54.7349,54.6733,54.7349,30000.0
2014-10-30 15:45:00,62.26,62.36,62.26,62.33,41500.0,54.7349,54.8228,54.7349,54.7964,41500.0
2014-10-30 15:50:00,62.34,62.4,62.33,62.39,46900.0,54.8052,54.8579,54.7964,54.8492,46900.0
2014-10-30 15:55:00,62.4,62.45,62.39,62.44,82700.0,54.8579,54.9019,54.8492,54.8931,82700.0
2014-10-31 09:30:00,63.11,63.24,63.09,63.14,26700.0,55.4821,55.5964,55.4646,55.5085,26700.0
2014-10-31 09:35:00,63.15,63.38,63.08,63.33,26000.0,55.5173,55.7195,55.4558,55.6755,26000.0
2014-10-31 09:40:00,63.35,63.41,63.24,63.34,45500.0,55.6931,55.7459,55.5964,55.6843,45500.0
2014-10-31 09:45:00,63.37,63.38,63.2,63.38,46200.0,55.7107,55.7195,55.5613,55.7195,46200.0
2014-10-31 09:50:00,63.31,63.42,63.11,63.11,85600.0,55.658,55.7547,55.4821,55.4821,85600.0
2014-10-31 09:55:00,63.12,63.2,63.04,63.07,23900.0,55.4909,55.5613,55.4206,55.447,23900.0
2014-10-31 10:00:00,63.07,63.12,62.87,62.95,36600.0,55.447,55.4909,55.2711,55.3415,36600.0
2014-10-31 10:05:00,62.92,63.04,62.92,62.98,27300.0,55.3151,55.4206,55.3151,55.3678,27300.0
2014-10-31 10:10:00,62.97,63.06,62.95,63.03,26600.0,55.3591,55.4382,55.3415,55.4118,26600.0
2014-10-31 10:15:00,63.04,63.04,62.94,63.0,28500.0,55.4206,55.4206,55.3327,55.3854,28500.0
2014-10-31 10:20:00,62.99,63.01,62.91,62.91,15400.0,55.3766,55.3942,55.3063,55.3063,15400.0
2014-10-31 10:25:00,62.9,62.95,62.87,62.9,11600.0,55.2975,55.3415,55.2711,55.2975,11600.0
2014-10-31 10:30:00,62.88,62.9,62.82,62.82,11200.0,55.2799,55.2975,55.2272,55.2272,11200.0
2014-10-31 10:35:00,62.83,62.83,62.77,62.79,19100.0,55.236,55.236,55.1832,55.2008,19100.0
2014-10-31 10:40:00,62.79,62.81,62.68,62.7,33600.0,55.2008,55.2184,55.1041,55.1217,33600.0
2014-10-31 10:45:00,62.7,62.73,62.67,62.7,15500.0,55.1217,55.1481,55.0953,55.1217,15500.0
2014-10-31 10:50:00,62.7,62.79,62.67,62.75,12400.0,55.1217,55.2008,55.0953,55.1656,12400.0
2014-10-31 10:55:00,62.75,62.8,62.73,62.74,15900.0,55.1656,55.2096,55.1481,55.1569,15900.0
2014-10-31 11:00:00,62.73,62.79,62.72,62.72,13100.0,55.1481,55.2008,55.1393,55.1393,13100.0
2014-10-31 11:05:00,62.73,62.89,62.73,62.84,10700.0,55.1481,55.2887,55.1481,55.2448,10700.0
2014-10-31 11:10:00,62.83,62.87,62.82,62.85,9900.0,55.236,55.2711,55.2272,55.2536,9900.0
2014-10-31 11:15:00,62.85,62.85,62.75,62.75,8200.0,55.2536,55.2536,55.1656,55.1656,8200.0
2014-10-31 11:20:00,62.75,62.76,62.72,62.72,6200.0,55.1656,55.1744,55.1393,55.1393,6200.0
2014-10-31 11:25:00,62.72,62.74,62.7,62.73,11900.0,55.1393,55.1569,55.1217,55.1481,11900.0
2014-10-31 11:30:00,62.74,62.74,62.69,62.7,9800.0,55.1569,55.1569,55.1129,55.1217,9800.0
2014-10-31 11:35:00,62.7,62.71,62.68,62.7,10400.0,55.1217,55.1305,55.1041,55.1217,10400.0
2014-10-31 11:40:00,62.68,62.72,62.68,62.69,9900.0,55.1041,55.1393,55.1041,55.1129,9900.0
2014-10-31 11:45:00,62.7,62.71,62.67,62.68,8200.0,55.1217,55.1305,55.0953,55.1041,8200.0
2014-10-31 11:50:00,62.68,62.7,62.63,62.65,10000.0,55.1041,55.1217,55.0601,55.0777,10000.0
2014-10-31 11:55:00,62.64,62.64,62.59,62.62,6500.0,55.0689,55.0689,55.025,55.0514,6500.0
2014-10-31 12:00:00,62.63,62.66,62.6,62.66,8200.0,55.0601,55.0865,55.0338,55.0865,8200.0
2014-10-31 12:05:00,62.66,62.66,62.63,62.66,3700.0,55.0865,55.0865,55.0601,55.0865,3700.0
2014-10-31 12:10:00,62.66,62.72,62.62,62.71,10500.0,55.0865,55.1393,55.0514,55.1305,10500.0
2014-10-31 12:15:00,62.71,62.71,62.65,62.65,10200.0,55.1305,55.1305,55.0777,55.0777,10200.0
2014-10-31 12:20:00,62.65,62.69,62.65,62.65,13000.0,55.0777,55.1129,55.0777,55.0777,13000.0
2014-10-31 12:25:00,62.66,62.68,62.65,62.65,3700.0,55.0865,55.1041,55.0777,55.0777,3700.0
2014-10-31 12:30:00,62.66,62.69,62.65,62.67,6400.0,55.0865,55.1129,55.0777,55.0953,6400.0
2014-10-31 12:35:00,62.68,62.69,62.64,62.64,5900.0,55.1041,55.1129,55.0689,55.0689,5900.0
2014-10-31 12:40:00,62.64,62.68,62.62,62.67,8200.0,55.0689,55.1041,55.0514,55.0953,8200.0
2014-10-31 12:45:00,62.68,62.7,62.65,62.65,8200.0,55.1041,55.1217,55.0777,55.0777,8200.0
2014-10-31 12:50:00,62.66,62.7,62.66,62.68,8700.0,55.0865,55.1217,55.0865,55.1041,8700.0
2014-10-31 12:55:00,62.67,62.69,62.66,62.68,9600.0,55.0953,55.1129,55.0865,55.1041,9600.0
2014-10-31 13:00:00,62.68,62.69,62.63,62.64,7700.0,55.1041,55.1129,55.0601,55.0689,7700.0
2014-10-31 13:05:00,62.64,62.64,62.59,62.6,11200.0,55.0689,55.0689,55.025,55.0338,11200.0
2014-10-31 13:10:00,62.6,62.6,62.58,62.59,3400.0,55.0338,55.0338,55.0162,55.025,3400.0
2014-10-31 13:15:00,62.58,62.58,62.52,62.52,7100.0,55.0162,55.0162,54.9634,54.9634,7100.0
2014-10-31 13:20:00,62.52,62.54,62.5,62.5,11400.0,54.9634,54.981,54.9459,54.9459,11400.0
2014-10-31 13:25:00,62.51,62.53,62.48,62.49,8000.0,54.9547,54.9722,54.9283,54.9371,8000.0
2014-10-31 13:30:00,62.49,62.5,62.46,62.46,5600.0,54.9371,54.9459,54.9107,54.9107,5600.0
2014-10-31 13:35:00,62.46,62.46,62.43,62.44,15700.0,54.9107,54.9107,54.8843,54.8931,15700.0
2014-10-31 13:40:00,62.45,62.46,62.42,62.44,11000.0,54.9019,54.9107,54.8755,54.8931,11000.0
2014-10-31 13:45:00,62.44,62.46,62.42,62.44,9500.0,54.8931,54.9107,54.8755,54.8931,9500.0
2014-10-31 13:50:00,62.44,62.44,62.43,62.43,5700.0,54.8931,54.8931,54.8843,54.8843,5700.0
2014-10-31 13:55:00,62.43,62.44,62.42,62.43,7600.0,54.8843,54.8931,54.8755,54.8843,7600.0
2014-10-31 14:00:00,62.43,62.5,62.43,62.49,9900.0,54.8843,54.9459,54.8843,54.9371,9900.0
2014-10-31 14:05:00,62.49,62.57,62.49,62.51,15600.0,54.9371,55.0074,54.9371,54.9547,15600.0
2014-10-31 14:10:00,62.5,62.62,62.5,62.61,9300.0,54.9459,55.0514,54.9459,55.0426,9300.0
2014-10-31 14:15:00,62.62,62.67,62.62,62.66,20000.0,55.0514,55.0953,55.0514,55.0865,20000.0
2014-10-31 14:20:00,62.66,62.68,62.63,62.63,11800.0,55.0865,55.1041,55.0601,55.0601,11800.0
2014-10-31 14:25:00,62.62,62.63,62.6,62.62,6500.0,55.0514,55.0601,55.0338,55.0514,6500.0
2014-10-31 14:30:00,62.62,62.63,62.6,62.6,7700.0,55.0514,55.0601,55.0338,55.0338,7700.0
2014-10-31 14:35:00,62.6,62.62,62.6,62.61,10900.0,55.0338,55.0514,55.0338,55.0426,10900.0
2014-10-31 14:40:00,62.61,62.62,62.59,62.6,8000.0,55.0426,55.0514,55.025,55.0338,8000.0
2014-10-31 14:45:00,62.59,62.59,62.56,62.56,8800.0,55.025,55.025,54.9986,54.9986,8800.0
2014-10-31 14:50:00,62.56,62.56,62.55,62.55,6700.0,54.9986,54.9986,54.9898,54.9898,6700.0
2014-10-31 14:55:00,62.55,62.59,62.55,62.57,16800.0,54.9898,55.025,54.9898,55.0074,16800.0
2014-10-31 15:00:00,62.57,62.59,62.54,62.54,10300.0,55.0074,55.025,54.981,54.981,10300.0
2014-10-31 15:05:00,62.53,62.59,62.53,62.57,17500.0,54.9722,55.025,54.9722,55.0074,17500.0
2014-10-31 15:10:00,62.56,62.58,62.56,62.58,9700.0,54.9986,55.0162,54.9986,55.0162,9700.0
2014-10-31 15:15:00,62.57,62.58,62.55,62.55,7500.0,55.0074,55.0162,54.9898,54.9898,7500.0
2014-10-31 15:20:00,62.55,62.56,62.51,62.53,20400.0,54.9898,54.9986,54.9547,54.9722,20400.0
2014-10-31 15:25:00,62.53,62.58,62.53,62.55,18400.0,54.9722,55.0162,54.9722,54.9898,18400.0
2014-10-31 15:30:00,62.55,62.62,62.55,62.62,28200.0,54.9898,55.0514,54.9898,55.0514,28200.0
2014-10-31 15:35:00,62.62,62.64,62.61,62.62,12900.0,55.0514,55.0689,55.0426,55.0514,12900.0
2014-10-31 15:40:00,62.62,62.65,62.59,62.6,40600.0,55.0514,55.0777,55.025,55.0338,40600.0
2014-10-31 15:45:00,62.6,62.68,62.6,62.62,72200.0,55.0338,55.1041,55.0338,55.0514,72200.0
2014-10-31 15:50:00,62.62,62.71,62.61,62.68,80000.0,55.0514,55.1305,55.0426,55.1041,80000.0
2014-10-31 15:55:00,62.68,62.71,62.64,62.64,264100.0,55.1041,55.1305,55.0689,55.0689,264100.0
2014-11-03 09:30:00,62.88,62.95,62.67,62.9,57500.0,55.2799,55.3415,55.0953,55.2975,57500.0
2014-11-03 09:35:00,62.88,62.88,62.5,62.51,25100.0,55.2799,55.2799,54.9459,54.9547,25100.0
2014-11-03 09:40:00,62.51,62.73,62.5,62.67,29500.0,54.9547,55.1481,54.9459,55.0953,29500.0
2014-11-03 09:45:00,62.67,62.7,62.59,62.64,13300.0,55.0953,55.1217,55.025,55.0689,13300.0
2014-11-03 09:50:00,62.62,62.76,62.62,62.73,17100.0,55.0514,55.1744,55.0514,55.1481,17100.0
2014-11-03 09:55:00,62.75,62.81,62.7,62.72,35800.0,55.1656,55.2184,55.1217,55.1393,35800.0
2014-11-03 10:00:00,62.74,62.92,62.68,62.88,51700.0,55.1569,55.3151,55.1041,55.2799,51700.0
2014-11-03 10:05:00,62.88,62.93,62.75,62.89,222600.0,55.2799,55.3239,55.1656,55.2887,222600.0
2014-11-03 10:10:00,62.9,62.97,62.88,62.94,24800.0,55.2975,55.3591,55.2799,55.3327,24800.0
2014-11-03 10:15:00,62.96,63.05,62.94,63.04,35600.0,55.3503,55.4294,55.3327,55.4206,35600.0
2014-11-03 10:20:00,63.04,63.06,62.94,62.94,76200.0,55.4206,55.4382,55.3327,55.3327,76200.0
2014-11-03 10:25:00,62.92,62.92,62.88,62.91,14000.0,55.3151,55.3151,55.2799,55.3063,14000.0
2014-11-03 10:30:00,62.9,62.91,62.83,62.83,18000.0,55.2975,55.3063,55.236,55.236,18000.0
2014-11-03 10:35:00,62.84,62.87,62.82,62.85,15800.0,55.2448,55.2711,55.2272,55.2536,15800.0
2014-11-03 10:40:00,62.86,62.95,62.85,62.95,15600.0,55.2624,55.3415,55.2536,55.3415,15600.0
2014-11-03 10:45:00,62.94,63.04,62.93,63.03,25100.0,55.3327,55.4206,55.3239,55.4118,25100.0
2014-11-03 10:50:00,63.03,63.11,63.02,63.11,35500.0,55.4118,55.4821,55.403,55.4821,35500.0
2014-11-03 10:55:00,63.11,63.15,63.09,63.15,61500.0,55.4821,55.5173,55.4646,55.5173,61500.0
2014-11-03 11:00:00,63.14,63.21,63.13,63.17,63200.0,55.5085,55.57,55.4997,55.5349,63200.0
2014-11-03 11:05:00,63.18,63.3,63.16,63.28,40800.0,55.5437,55.6492,55.5261,55.6316,40800.0
2014-11-03 11:10:00,63.29,63.3,63.11,63.11,32400.0,55.6404,55.6492,55.4821,55.4821,32400.0
2014-11-03 11:15:00,63.1,63.12,63.01,63.02,15800.0,55.4733,55.4909,55.3942,55.403,15800.0
2014-11-03 11:20:00,63.03,63.12,63.01,63.12,17300.0,55.4118,55.4909,55.3942,55.4909,17300.0
2014-11-03 11:25:00,63.11,63.13,63.1,63.1,15800.0,55.4821,55.4997,55.4733,55.4733,15800.0
2014-11-03 11:30:00,63.11,63.14,63.1,63.11,12600.0,55.4821,55.5085,55.4733,55.4821,12600.0
2014-11-03 11:35:00,63.11,63.14,63.11,63.13,11900.0,55.4821,55.5085,55.4821,55.4997,11900.0
2014-11-03 11:40:00,63.14,63.18,63.12,63.18,21800.0,55.5085,55.5437,55.4909,55.5437,21800.0
2014-11-03 11:45:00,63.17,63.18,63.06,63.1,25700.0,55.5349,55.5437,55.4382,55.4733,25700.0
2014-11-03 11:50:00,63.1,63.12,63.08,63.1,11500.0,55.4733,55.4909,55.4558,55.4733,11500.0
2014-11-03 11:55:00,63.09,63.11,63.07,63.1,11500.0,55.4646,55.4821,55.447,55.4733,11500.0
2014-11-03 12:00:00,63.11,63.17,63.1,63.17,12400.0,55.4821,55.5349,55.4733,55.5349,12400.0
2014-11-03 12:05:00,63.18,63.21,63.17,63.2,9000.0,55.5437,55.57,55.5349,55.5613,9000.0
2014-11-03 12:10:00,63.2,63.25,63.19,63.21,14300.0,55.5613,55.6052,55.5525,55.57,14300.0
2014-11-03 12:15:00,63.22,63.22,63.14,63.16,13600.0,55.5788,55.5788,55.5085,55.5261,13600.0
2014-11-03 12:20:00,63.16,63.19,63.16,63.19,5200.0,55.5261,55.5525,55.5261,55.5525,5200.0
2014-11-03 12:25:00,63.18,63.19,63.16,63.18,10200.0,55.5437,55.5525,55.5261,55.5437,10200.0
2014-11-03 12:30:00,63.18,63.19,63.16,63.16,10200.0,55.5437,55.5525,55.5261,55.5261,10200.0
2014-11-03 12:35:00,63.17,63.21,63.17,63.2,8500.0,55.5349,55.57,55.5349,55.5613,8500.0
2014-11-03 12:40:00,63.2,63.23,63.19,63.21,9800.0,55.5613,55.5876,55.5525,55.57,9800.0
2014-11-03 12:45:00,63.21,63.22,63.2,63.22,10700.0,55.57,55.5788,55.5613,55.5788,10700.0
2014-11-03 12:50:00,63.22,63.24,63.22,63.23,9800.0,55.5788,55.5964,55.5788,55.5876,9800.0
2014-11-03 12:55:00,63.23,63.28,63.22,63.26,25500.0,55.5876,55.6316,55.5788,55.614,25500.0
2014-11-03 13:00:00,63.26,63.27,63.2,63.2,12600.0,55.614,55.6228,55.5613,55.5613,12600.0
2014-11-03 13:05:00,63.2,63.23,63.19,63.19,17900.0,55.5613,55.5876,55.5525,55.5525,17900.0
2014-11-03 13:10:00,63.2,63.21,63.18,63.2,12000.0,55.5613,55.57,55.5437,55.5613,12000.0
2014-11-03 13:15:00,63.2,63.2,63.17,63.17,11200.0,55.5613,55.5613,55.5349,55.5349,11200.0
2014-11-03 13:20:00,63.18,63.18,63.14,63.15,15500.0,55.5437,55.5437,55.5085,55.5173,15500.0
2014-11-03 13:25:00,63.15,63.16,63.15,63.16,14800.0,55.5173,55.5261,55.5173,55.5261,14800.0
2014-11-03 13:30:00,63.16,63.17,63.14,63.14,15800.0,55.5261,55.5349,55.5085,55.5085,15800.0
2014-11-03 13:35:00,63.15,63.15,63.1,63.12,28400.0,55.5173,55.5173,55.4733,55.4909,28400.0
2014-11-03 13:40:00,63.13,63.13,63.08,63.08,17000.0,55.4997,55.4997,55.4558,55.4558,17000.0
2014-11-03 13:45:00,63.09,63.11,63.08,63.09,14200.0,55.4646,55.4821,55.4558,55.4646,14200.0
2014-11-03 13:50:00,63.09,63.12,63.08,63.12,24400.0,55.4646,55.4909,55.4558,55.4909,24400.0
2014-11-03 13:55:00,63.12,63.13,63.11,63.12,14600.0,55.4909,55.4997,55.4821,55.4909,14600.0
2014-11-03 14:00:00,63.12,63.13,63.06,63.07,16900.0,55.4909,55.4997,55.4382,55.447,16900.0
2014-11-03 14:05:00,63.07,63.07,63.01,63.04,18300.0,55.447,55.447,55.3942,55.4206,18300.0
2014-11-03 14:10:00,63.03,63.05,62.98,62.98,71100.0,55.4118,55.4294,55.3678,55.3678,71100.0
2014-11-03 14:15:00,62.99,63.01,62.98,63.0,12600.0,55.3766,55.3942,55.3678,55.3854,12600.0
2014-11-03 14:20:00,63.0,63.02,62.99,63.02,20900.0,55.3854,55.403,55.3766,55.403,20900.0
2014-11-03 14:25:00,63.02,63.02,62.98,62.98,15400.0,55.403,55.403,55.3678,55.3678,15400.0
2014-11-03 14:30:00,62.98,62.98,62.95,62.96,32500.0,55.3678,55.3678,55.3415,55.3503,32500.0
2014-11-03 14:35:00,62.96,63.01,62.95,63.0,16500.0,55.3503,55.3942,55.3415,55.3854,16500.0
2014-11-03 14:40:00,63.0,63.08,62.98,63.08,25100.0,55.3854,55.4558,55.3678,55.4558,25100.0
2014-11-03 14:45:00,63.09,63.11,63.08,63.11,25300.0,55.4646,55.4821,55.4558,55.4821,25300.0
2014-11-03 14:50:00,63.11,63.12,63.09,63.09,29200.0,55.4821,55.4909,55.4646,55.4646,29200.0
2014-11-03 14:55:00,63.08,63.11,63.08,63.09,19500.0,55.4558,55.4821,55.4558,55.4646,19500.0
2014-11-03 15:00:00,63.1,63.15,63.09,63.14,23100.0,55.4733,55.5173,55.4646,55.5085,23100.0
2014-11-03 15:05:00,63.13,63.17,63.12,63.15,20200.0,55.4997,55.5349,55.4909,55.5173,20200.0
2014-11-03 15:10:00,63.15,63.17,63.14,63.15,41600.0,55.5173,55.5349,55.5085,55.5173,41600.0
2014-11-03 15:15:00,63.15,63.17,63.13,63.14,24500.0,55.5173,55.5349,55.4997,55.5085,24500.0
2014-11-03 15:20:00,63.15,63.16,63.09,63.09,18800.0,55.5173,55.5261,55.4646,55.4646,18800.0
2014-11-03 15:25:00,63.09,63.09,62.98,62.98,21900.0,55.4646,55.4646,55.3678,55.3678,21900.0
2014-11-03 15:30:00,62.99,63.07,62.99,63.06,25900.0,55.3766,55.447,55.3766,55.4382,25900.0
2014-11-03 15:35:00,63.07,63.1,63.06,63.1,26300.0,55.447,55.4733,55.4382,55.4733,26300.0
2014-11-03 15:40:00,63.12,63.13,63.09,63.1,83700.0,55.4909,55.4997,55.4646,55.4733,83700.0
2014-11-03 15:45:00,63.1,63.16,63.1,63.11,92500.0,55.4733,55.5261,55.4733,55.4821,92500.0
2014-11-03 15:50:00,63.11,63.12,63.06,63.08,86000.0,55.4821,55.4909,55.4382,55.4558,86000.0
2014-11-03 15:55:00,63.08,63.1,63.04,63.05,129000.0,55.4558,55.4733,55.4206,55.4294,129000.0
2014-11-04 09:30:00,62.85,63.06,62.85,63.05,29900.0,55.2536,55.4382,55.2536,55.4294,29900.0
2014-11-04 09:35:00,63.05,63.11,62.98,63.07,15400.0,55.4294,55.4821,55.3678,55.447,15400.0
2014-11-04 09:40:00,63.09,63.11,62.91,62.98,28500.0,55.4646,55.4821,55.3063,55.3678,28500.0
2014-11-04 09:45:00,62.99,63.14,62.98,63.09,51100.0,55.3766,55.5085,55.3678,55.4646,51100.0
2014-11-04 09:50:00,63.11,63.2,63.08,63.17,18800.0,55.4821,55.5613,55.4558,55.5349,18800.0
2014-11-04 09:55:00,63.18,63.21,63.13,63.18,16200.0,55.5437,55.57,55.4997,55.5437,16200.0
2014-11-04 10:00:00,63.17,63.24,63.14,63.21,18700.0,55.5349,55.5964,55.5085,55.57,18700.0
2014-11-04 10:05:00,63.21,63.29,63.21,63.26,16400.0,55.57,55.6404,55.57,55.614,16400.0
2014-11-04 10:10:00,63.27,63.27,63.21,63.22,18800.0,55.6228,55.6228,55.57,55.5788,18800.0
2014-11-04 10:15:00,63.23,63.23,63.14,63.16,19800.0,55.5876,55.5876,55.5085,55.5261,19800.0
2014-11-04 10:20:00,63.15,63.3,63.14,63.3,30800.0,55.5173,55.6492,55.5085,55.6492,30800.0
2014-11-04 10:25:00,63.3,63.31,63.25,63.25,23000.0,55.6492,55.658,55.6052,55.6052,23000.0
2014-11-04 10:30:00,63.25,63.26,63.1,63.14,22300.0,55.6052,55.614,55.4733,55.5085,22300.0
2014-11-04 10:35:00,63.14,63.25,63.1,63.25,38200.0,55.5085,55.6052,55.4733,55.6052,38200.0
2014-11-04 10:40:00,63.25,63.34,63.24,63.31,40600.0,55.6052,55.6843,55.5964,55.658,40600.0
2014-11-04 10:45:00,63.3,63.33,63.26,63.27,60700.0,55.6492,55.6755,55.614,55.6228,60700.0
2014-11-04 10:50:00,63.27,63.35,63.25,63.3,12100.0,55.6228,55.6931,55.6052,55.6492,12100.0
2014-11-04 10:55:00,63.29,63.29,63.17,63.18,16600.0,55.6404,55.6404,55.5349,55.5437,16600.0
2014-11-04 11:00:00,63.18,63.25,63.13,63.22,36800.0,55.5437,55.6052,55.4997,55.5788,36800.0
2014-11-04 11:05:00,63.21,63.21,63.13,63.19,20000.0,55.57,55.57,55.4997,55.5525,20000.0
2014-11-04 11:10:00,63.16,63.24,63.15,63.24,15400.0,55.5261,55.5964,55.5173,55.5964,15400.0
2014-11-04 11:15:00,63.25,63.28,63.24,63.28,8600.0,55.6052,55.6316,55.5964,55.6316,8600.0
2014-11-04 11:20:00,63.27,63.36,63.25,63.35,11600.0,55.6228,55.7019,55.6052,55.6931,11600.0
2014-11-04 11:25:00,63.35,63.48,63.35,63.47,44700.0,55.6931,55.8074,55.6931,55.7986,44700.0
2014-11-04 11:30:00,63.48,63.58,63.46,63.57,53700.0,55.8074,55.8953,55.7898,55.8865,53700.0
2014-11-04 11:35:00,63.57,63.6,63.53,63.54,18600.0,55.8865,55.9129,55.8514,55.8602,18600.0
2014-11-04 11:40:00,63.56,63.56,63.47,63.49,18300.0,55.8777,55.8777,55.7986,55.8162,18300.0
2014-11-04 11:45:00,63.5,63.5,63.44,63.44,14800.0,55.825,55.825,55.7722,55.7722,14800.0
2014-11-04 11:50:00,63.44,63.45,63.39,63.43,20200.0,55.7722,55.781,55.7283,55.7635,20200.0
2014-11-04 11:55:00,63.43,63.47,63.4,63.45,33700.0,55.7635,55.7986,55.7371,55.781,33700.0
2014-11-04 12:00:00,63.45,63.48,63.42,63.44,25900.0,55.781,55.8074,55.7547,55.7722,25900.0
2014-11-04 12:05:00,63.43,63.48,63.42,63.43,35200.0,55.7635,55.8074,55.7547,55.7635,35200.0
2014-11-04 12:10:00,63.43,63.52,63.43,63.52,10200.0,55.7635,55.8426,55.7635,55.8426,10200.0
2014-11-04 12:15:00,63.52,63.56,63.52,63.54,14300.0,55.8426,55.8777,55.8426,55.8602,14300.0
2014-11-04 12:20:00,63.53,63.57,63.52,63.57,14300.0,55.8514,55.8865,55.8426,55.8865,14300.0
2014-11-04 12:25:00,63.58,63.62,63.57,63.61,13600.0,55.8953,55.9305,55.8865,55.9217,13600.0
2014-11-04 12:30:00,63.6,63.63,63.6,63.63,13700.0,55.9129,55.9393,55.9129,55.9393,13700.0
2014-11-04 12:35:00,63.63,63.65,63.56,63.58,37200.0,55.9393,55.9569,55.8777,55.8953,37200.0
2014-11-04 12:40:00,63.59,63.61,63.59,63.6,25800.0,55.9041,55.9217,55.9041,55.9129,25800.0
2014-11-04 12:45:00,63.61,63.64,63.58,63.58,149200.0,55.9217,55.9481,55.8953,55.8953,149200.0
2014-11-04 12:50:00,63.58,63.66,63.57,63.59,101400.0,55.8953,55.9657,55.8865,55.9041,101400.0
2014-11-04 12:55:00,63.6,63.72,63.57,63.72,136000.0,55.9129,56.0184,55.8865,56.0184,136000.0
2014-11-04 13:00:00,63.71,63.73,63.68,63.73,15500.0,56.0096,56.0272,55.9832,56.0272,15500.0
2014-11-04 13:05:00,63.73,63.75,63.71,63.74,25100.0,56.0272,56.0448,56.0096,56.036,25100.0
2014-11-04 13:10:00,63.74,63.76,63.71,63.76,12100.0,56.036,56.0536,56.0096,56.0536,12100.0
2014-11-04 13:15:00,63.76,63.8,63.75,63.77,25500.0,56.0536,56.0887,56.0448,56.0624,25500.0
2014-11-04 13:20:00,63.78,63.82,63.75,63.8,18500.0,56.0712,56.1063,56.0448,56.0887,18500.0
2014-11-04 13:25:00,63.8,63.84,63.8,63.82,15100.0,56.0887,56.1239,56.0887,56.1063,15100.0
2014-11-04 13:30:00,63.82,63.83,63.79,63.8,35600.0,56.1063,56.1151,56.0799,56.0887,35600.0
2014-11-04 13:35:00,63.81,63.82,63.79,63.8,27100.0,56.0975,56.1063,56.0799,56.0887,27100.0
2014-11-04 13:40:00,63.8,63.83,63.79,63.82,56000.0,56.0887,56.1151,56.0799,56.1063,56000.0
2014-11-04 13:45:00,63.81,63.87,63.8,63.86,144900.0,56.0975,56.1503,56.0887,56.1415,144900.0
2014-11-04 13:50:00,63.85,63.91,63.85,63.91,124100.0,56.1327,56.1854,56.1327,56.1854,124100.0
2014-11-04 13:55:00,63.9,64.1,63.89,64.0,106100.0,56.1766,56.3525,56.1679,56.2646,106100.0
2014-11-04 14:00:00,63.99,63.99,63.92,63.92,17000.0,56.2558,56.2558,56.1942,56.1942,17000.0
2014-11-04 14:05:00,63.92,63.93,63.86,63.93,14400.0,56.1942,56.203,56.1415,56.203,14400.0
2014-11-04 14:10:00,63.93,64.06,63.91,63.97,43500.0,56.203,56.3173,56.1854,56.2382,43500.0
2014-11-04 14:15:00,63.97,63.99,63.94,63.95,15400.0,56.2382,56.2558,56.2118,56.2206,15400.0
2014-11-04 14:20:00,63.94,63.97,63.9,63.9,34400.0,56.2118,56.2382,56.1766,56.1766,34400.0
2014-11-04 14:25:00,63.9,64.0,63.88,63.94,72200.0,56.1766,56.2646,56.1591,56.2118,72200.0
2014-11-04 14:30:00,63.94,63.99,63.94,63.97,108300.0,56.2118,56.2558,56.2118,56.2382,108300.0
2014-11-04 14:35:00,63.98,63.98,63.87,63.87,75200.0,56.247,56.247,56.1503,56.1503,75200.0
2014-11-04 14:40:00,63.87,63.87,63.76,63.77,17700.0,56.1503,56.1503,56.0536,56.0624,17700.0
2014-11-04 14:45:00,63.77,63.83,63.77,63.81,27500.0,56.0624,56.1151,56.0624,56.0975,27500.0
2014-11-04 14:50:00,63.81,63.83,63.79,63.79,16200.0,56.0975,56.1151,56.0799,56.0799,16200.0
2014-11-04 14:55:00,63.78,63.85,63.77,63.82,15900.0,56.0712,56.1327,56.0624,56.1063,15900.0
2014-11-04 15:00:00,63.81,63.84,63.71,63.71,24300.0,56.0975,56.1239,56.0096,56.0096,24300.0
2014-11-04 15:05:00,63.72,63.72,63.65,63.66,33300.0,56.0184,56.0184,55.9569,55.9657,33300.0
2014-11-04 15:10:00,63.67,63.67,63.63,63.65,85000.0,55.9744,55.9744,55.9393,55.9569,85000.0
2014-11-04 15:15:00,63.65,63.76,63.65,63.76,34600.0,55.9569,56.0536,55.9569,56.0536,34600.0
2014-11-04 15:20:00,63.76,63.91,63.75,63.9,38400.0,56.0536,56.1854,56.0448,56.1766,38400.0
2014-11-04 15:25:00,63.9,63.9,63.75,63.78,45500.0,56.1766,56.1766,56.0448,56.0712,45500.0
2014-11-04 15:30:00,63.77,63.83,63.77,63.82,39000.0,56.0624,56.1151,56.0624,56.1063,39000.0
2014-11-04 15:35:00,63.82,63.85,63.81,63.84,50200.0,56.1063,56.1327,56.0975,56.1239,50200.0
2014-11-04 15:40:00,63.84,63.89,63.81,63.88,73000.0,56.1239,56.1679,56.0975,56.1591,73000.0
2014-11-04 15:45:00,63.88,63.89,63.85,63.88,87900.0,56.1591,56.1679,56.1327,56.1591,87900.0
2014-11-04 15:50:00,63.88,63.96,63.87,63.94,164100.0,56.1591,56.2294,56.1503,56.2118,164100.0
2014-11-04 15:55:00,63.95,64.04,63.93,64.0,186500.0,56.2206,56.2997,56.203,56.2646,186500.0
2014-11-05 09:30:00,64.25,64.4,64.15,64.19,41800.0,56.4843,56.6162,56.3964,56.4316,41800.0
2014-11-05 09:35:00,64.2,64.25,63.94,63.99,33100.0,56.4404,56.4843,56.2118,56.2558,33100.0
2014-11-05 09:40:00,63.96,63.96,63.78,63.78,14200.0,56.2294,56.2294,56.0712,56.0712,14200.0
2014-11-05 09:45:00,63.77,63.81,63.74,63.75,12200.0,56.0624,56.0975,56.036,56.0448,12200.0
2014-11-05 09:50:00,63.74,63.83,63.74,63.81,10100.0,56.036,56.1151,56.036,56.0975,10100.0
2014-11-05 09:55:00,63.8,63.84,63.72,63.74,12900.0,56.0887,56.1239,56.0184,56.036,12900.0
2014-11-05 10:00:00,63.74,63.75,63.63,63.67,15900.0,56.036,56.0448,55.9393,55.9744,15900.0
2014-11-05 10:05:00,63.65,63.68,63.63,63.68,14000.0,55.9569,55.9832,55.9393,55.9832,14000.0
2014-11-05 10:10:00,63.69,63.71,63.65,63.65,7400.0,55.992,56.0096,55.9569,55.9569,7400.0
2014-11-05 10:15:00,63.63,63.68,63.6,63.67,21500.0,55.9393,55.9832,55.9129,55.9744,21500.0
2014-11-05 10:20:00,63.67,63.68,63.62,63.63,7600.0,55.9744,55.9832,55.9305,55.9393,7600.0
2014-11-05 10:25:00,63.63,63.66,63.61,63.63,11800.0,55.9393,55.9657,55.9217,55.9393,11800.0
2014-11-05 10:30:00,63.62,63.63,63.56,63.57,23200.0,55.9305,55.9393,55.8777,55.8865,23200.0
2014-11-05 10:35:00,63.58,63.6,63.55,63.57,13800.0,55.8953,55.9129,55.869,55.8865,13800.0
2014-11-05 10:40:00,63.58,63.67,63.57,63.6,10300.0,55.8953,55.9744,55.8865,55.9129,10300.0
2014-11-05 10:45:00,63.6,63.6,63.52,63.55,10500.0,55.9129,55.9129,55.8426,55.869,10500.0
2014-11-05 10:50:00,63.56,63.56,63.54,63.56,4800.0,55.8777,55.8777,55.8602,55.8777,4800.0
2014-11-05 10:55:00,63.55,63.58,63.54,63.58,10800.0,55.869,55.8953,55.8602,55.8953,10800.0
2014-11-05 11:00:00,63.59,63.66,63.59,63.61,8700.0,55.9041,55.9657,55.9041,55.9217,8700.0
2014-11-05 11:05:00,63.62,63.67,63.59,63.66,9200.0,55.9305,55.9744,55.9041,55.9657,9200.0
2014-11-05 11:10:00,63.67,63.67,63.61,63.65,9200.0,55.9744,55.9744,55.9217,55.9569,9200.0
2014-11-05 11:15:00,63.64,63.64,63.59,63.61,14000.0,55.9481,55.9481,55.9041,55.9217,14000.0
2014-11-05 11:20:00,63.61,63.63,63.57,63.58,11000.0,55.9217,55.9393,55.8865,55.8953,11000.0
2014-11-05 11:25:00,63.58,63.6,63.57,63.57,12600.0,55.8953,55.9129,55.8865,55.8865,12600.0
2014-11-05 11:30:00,63.57,63.57,63.54,63.54,9700.0,55.8865,55.8865,55.8602,55.8602,9700.0
2014-11-05 11:35:00,63.53,63.54,63.48,63.53,14900.0,55.8514,55.8602,55.8074,55.8514,14900.0
2014-11-05 11:40:00,63.52,63.57,63.52,63.57,9900.0,55.8426,55.8865,55.8426,55.8865,9900.0
2014-11-05 11:45:00,63.57,63.64,63.55,63.61,12300.0,55.8865,55.9481,55.869,55.9217,12300.0
2014-11-05 11:50:00,63.62,63.62,63.6,63.6,5500.0,55.9305,55.9305,55.9129,55.9129,5500.0
2014-11-05 11:55:00,63.6,63.65,63.58,63.65,8500.0,55.9129,55.9569,55.8953,55.9569,8500.0
2014-11-05 12:00:00,63.65,63.77,63.65,63.73,11200.0,55.9569,56.0624,55.9569,56.0272,11200.0
2014-11-05 12:05:00,63.72,63.8,63.71,63.8,16000.0,56.0184,56.0887,56.0096,56.0887,16000.0
2014-11-05 12:10:00,63.78,63.79,63.75,63.77,6000.0,56.0712,56.0799,56.0448,56.0624,6000.0
2014-11-05 12:15:00,63.76,63.78,63.73,63.77,7700.0,56.0536,56.0712,56.0272,56.0624,7700.0
2014-11-05 12:20:00,63.76,63.76,63.7,63.72,7300.0,56.0536,56.0536,56.0008,56.0184,7300.0
2014-11-05 12:25:00,63.72,63.72,63.65,63.68,5100.0,56.0184,56.0184,55.9569,55.9832,5100.0
2014-11-05 12:30:00,63.68,63.7,63.67,63.67,3200.0,55.9832,56.0008,55.9744,55.9744,3200.0
2014-11-05 12:35:00,63.66,63.66,63.63,63.63,4800.0,55.9657,55.9657,55.9393,55.9393,4800.0
2014-11-05 12:40:00,63.63,63.66,63.61,63.61,4400.0,55.9393,55.9657,55.9217,55.9217,4400.0
2014-11-05 12:45:00,63.61,63.65,63.6,63.6,5900.0,55.9217,55.9569,55.9129,55.9129,5900.0
2014-11-05 12:50:00,63.61,63.62,63.59,63.61,7900.0,55.9217,55.9305,55.9041,55.9217,7900.0
2014-11-05 12:55:00,63.62,63.63,63.61,63.61,3500.0,55.9305,55.9393,55.9217,55.9217,3500.0
2014-11-05 13:00:00,63.61,63.62,63.61,63.62,2400.0,55.9217,55.9305,55.9217,55.9305,2400.0
2014-11-05 13:05:00,63.62,63.62,63.58,63.58,6900.0,55.9305,55.9305,55.8953,55.8953,6900.0
2014-11-05 13:10:00,63.59,63.6,63.58,63.58,12400.0,55.9041,55.9129,55.8953,55.8953,12400.0
2014-11-05 13:15:00,63.57,63.57,63.48,63.49,14700.0,55.8865,55.8865,55.8074,55.8162,14700.0
2014-11-05 13:20:00,63.48,63.52,63.48,63.51,4500.0,55.8074,55.8426,55.8074,55.8338,4500.0
2014-11-05 13:25:00,63.52,63.55,63.48,63.48,4700.0,55.8426,55.869,55.8074,55.8074,4700.0
2014-11-05 13:30:00,63.48,63.51,63.48,63.49,6600.0,55.8074,55.8338,55.8074,55.8162,6600.0
2014-11-05 13:35:00,63.5,63.51,63.43,63.43,11000.0,55.825,55.8338,55.7635,55.7635,11000.0
2014-11-05 13:40:00,63.41,63.43,63.37,63.4,11700.0,55.7459,55.7635,55.7107,55.7371,11700.0
2014-11-05 13:45:00,63.4,63.44,63.38,63.43,4700.0,55.7371,55.7722,55.7195,55.7635,4700.0
2014-11-05 13:50:00,63.44,63.5,63.43,63.49,8600.0,55.7722,55.825,55.7635,55.8162,8600.0
2014-11-05 13:55:00,63.49,63.55,63.49,63.53,8300.0,55.8162,55.869,55.8162,55.8514,8300.0
2014-11-05 14:00:00,63.52,63.53,63.49,63.52,12700.0,55.8426,55.8514,55.8162,55.8426,12700.0
2014-11-05 14:05:00,63.52,63.56,63.52,63.55,6900.0,55.8426,55.8777,55.8426,55.869,6900.0
2014-11-05 14:10:00,63.55,63.57,63.52,63.53,20800.0,55.869,55.8865,55.8426,55.8514,20800.0
2014-11-05 14:15:00,63.53,63.53,63.47,63.48,20800.0,55.8514,55.8514,55.7986,55.8074,20800.0
2014-11-05 14:20:00,63.48,63.5,63.47,63.48,12300.0,55.8074,55.825,55.7986,55.8074,12300.0
2014-11-05 14:25:00,63.49,63.52,63.48,63.49,8800.0,55.8162,55.8426,55.8074,55.8162,8800.0
2014-11-05 14:30:00,63.49,63.49,63.45,63.46,14500.0,55.8162,55.8162,55.781,55.7898,14500.0
2014-11-05 14:35:00,63.46,63.46,63.42,63.45,15400.0,55.7898,55.7898,55.7547,55.781,15400.0
2014-11-05 14:40:00,63.45,63.45,63.42,63.43,6400.0,55.781,55.781,55.7547,55.7635,6400.0
2014-11-05 14:45:00,63.42,63.43,63.35,63.36,16300.0,55.7547,55.7635,55.6931,55.7019,16300.0
2014-11-05 14:50:00,63.37,63.41,63.37,63.41,8900.0,55.7107,55.7459,55.7107,55.7459,8900.0
2014-11-05 14:55:00,63.41,63.41,63.38,63.4,16300.0,55.7459,55.7459,55.7195,55.7371,16300.0
2014-11-05 15:00:00,63.4,63.52,63.4,63.49,33200.0,55.7371,55.8426,55.7371,55.8162,33200.0
2014-11-05 15:05:00,63.5,63.57,63.5,63.51,18300.0,55.825,55.8865,55.825,55.8338,18300.0
2014-11-05 15:10:00,63.51,63.52,63.48,63.51,15600.0,55.8338,55.8426,55.8074,55.8338,15600.0
2014-11-05 15:15:00,63.51,63.51,63.42,63.42,18400.0,55.8338,55.8338,55.7547,55.7547,18400.0
2014-11-05 15:20:00,63.41,63.42,63.31,63.32,16000.0,55.7459,55.7547,55.658,55.6668,16000.0
2014-11-05 15:25:00,63.33,63.34,63.3,63.3,12300.0,55.6755,55.6843,55.6492,55.6492,12300.0
2014-11-05 15:30:00,63.29,63.34,63.25,63.3,22500.0,55.6404,55.6843,55.6052,55.6492,22500.0
2014-11-05 15:35:00,63.3,63.3,63.25,63.29,32300.0,55.6492,55.6492,55.6052,55.6404,32300.0
2014-11-05 15:40:00,63.28,63.35,63.28,63.31,39600.0,55.6316,55.6931,55.6316,55.658,39600.0
2014-11-05 15:45:00,63.3,63.31,63.28,63.31,48500.0,55.6492,55.658,55.6316,55.658,48500.0
2014-11-05 15:50:00,63.31,63.35,63.26,63.26,60800.0,55.658,55.6931,55.614,55.614,60800.0
2014-11-05 15:55:00,63.27,63.35,63.27,63.31,82700.0,55.6228,55.6931,55.6228,55.658,82700.0
2014-11-06 09:30:00,63.52,63.71,63.23,63.67,24700.0,55.8426,56.0096,55.5876,55.9744,24700.0
2014-11-06 09:35:00,63.65,63.72,63.46,63.47,12200.0,55.9569,56.0184,55.7898,55.7986,12200.0
2014-11-06 09:40:00,63.47,63.62,63.46,63.62,5800.0,55.7986,55.9305,55.7898,55.9305,5800.0
2014-11-06 09:45:00,63.61,63.71,63.59,63.69,10700.0,55.9217,56.0096,55.9041,55.992,10700.0
2014-11-06 09:50:00,63.69,63.76,63.63,63.63,21800.0,55.992,56.0536,55.9393,55.9393,21800.0
2014-11-06 09:55:00,63.65,63.66,63.59,63.6,15300.0,55.9569,55.9657,55.9041,55.9129,15300.0
2014-11-06 10:00:00,63.61,63.63,63.59,63.6,15200.0,55.9217,55.9393,55.9041,55.9129,15200.0
2014-11-06 10:05:00,63.59,63.63,63.56,63.6,22700.0,55.9041,55.9393,55.8777,55.9129,22700.0
2014-11-06 10:10:00,63.59,63.6,63.51,63.54,22100.0,55.9041,55.9129,55.8338,55.8602,22100.0
2014-11-06 10:15:00,63.53,63.54,63.46,63.52,11700.0,55.8514,55.8602,55.7898,55.8426,11700.0
2014-11-06 10:20:00,63.52,63.58,63.51,63.52,62800.0,55.8426,55.8953,55.8338,55.8426,62800.0
2014-11-06 10:25:00,63.53,63.64,63.53,63.64,13500.0,55.8514,55.9481,55.8514,55.9481,13500.0
2014-11-06 10:30:00,63.64,63.64,63.55,63.59,15000.0,55.9481,55.9481,55.869,55.9041,15000.0
2014-11-06 10:35:00,63.59,63.62,63.57,63.59,18400.0,55.9041,55.9305,55.8865,55.9041,18400.0
2014-11-06 10:40:00,63.6,63.61,63.57,63.58,16500.0,55.9129,55.9217,55.8865,55.8953,16500.0
2014-11-06 10:45:00,63.59,63.72,63.57,63.65,19600.0,55.9041,56.0184,55.8865,55.9569,19600.0
2014-11-06 10:50:00,63.66,63.66,63.62,63.64,14900.0,55.9657,55.9657,55.9305,55.9481,14900.0
2014-11-06 10:55:00,63.64,63.65,63.6,63.64,6300.0,55.9481,55.9569,55.9129,55.9481,6300.0
2014-11-06 11:00:00,63.64,63.68,63.64,63.67,12200.0,55.9481,55.9832,55.9481,55.9744,12200.0
2014-11-06 11:05:00,63.69,63.74,63.67,63.73,15300.0,55.992,56.036,55.9744,56.0272,15300.0
2014-11-06 11:10:00,63.73,63.74,63.68,63.69,8600.0,56.0272,56.036,55.9832,55.992,8600.0
2014-11-06 11:15:00,63.69,63.74,63.65,63.73,17400.0,55.992,56.036,55.9569,56.0272,17400.0
2014-11-06 11:20:00,63.75,63.86,63.74,63.85,17500.0,56.0448,56.1415,56.036,56.1327,17500.0
2014-11-06 11:25:00,63.85,63.85,63.81,63.85,17900.0,56.1327,56.1327,56.0975,56.1327,17900.0
2014-11-06 11:30:00,63.85,63.95,63.8,63.94,41900.0,56.1327,56.2206,56.0887,56.2118,41900.0
2014-11-06 11:35:00,63.95,63.95,63.92,63.95,10800.0,56.2206,56.2206,56.1942,56.2206,10800.0
2014-11-06 11:40:00,63.95,63.95,63.88,63.92,15900.0,56.2206,56.2206,56.1591,56.1942,15900.0
2014-11-06 11:45:00,63.92,63.95,63.9,63.9,10500.0,56.1942,56.2206,56.1766,56.1766,10500.0
2014-11-06 11:50:00,63.89,63.95,63.89,63.9,9800.0,56.1679,56.2206,56.1679,56.1766,9800.0
2014-11-06 11:55:00,63.91,63.99,63.91,63.99,2300.0,56.1854,56.2558,56.1854,56.2558,2300.0
2014-11-06 12:00:00,63.98,64.06,63.98,64.06,14400.0,56.247,56.3173,56.247,56.3173,14400.0
2014-11-06 12:05:00,64.05,64.06,63.94,64.0,21100.0,56.3085,56.3173,56.2118,56.2646,21100.0
2014-11-06 12:10:00,64.01,64.01,64.0,64.01,5000.0,56.2734,56.2734,56.2646,56.2734,5000.0
2014-11-06 12:15:00,64.01,64.05,64.0,64.02,7000.0,56.2734,56.3085,56.2646,56.2821,7000.0
2014-11-06 12:20:00,64.02,64.02,63.94,63.95,7800.0,56.2821,56.2821,56.2118,56.2206,7800.0
2014-11-06 12:25:00,63.94,63.99,63.92,63.99,20000.0,56.2118,56.2558,56.1942,56.2558,20000.0
2014-11-06 12:30:00,63.97,63.99,63.95,63.97,9100.0,56.2382,56.2558,56.2206,56.2382,9100.0
2014-11-06 12:35:00,63.97,63.97,63.9,63.9,9200.0,56.2382,56.2382,56.1766,56.1766,9200.0
2014-11-06 12:40:00,63.91,63.97,63.91,63.97,7000.0,56.1854,56.2382,56.1854,56.2382,7000.0
2014-11-06 12:45:00,63.96,63.97,63.94,63.97,7600.0,56.2294,56.2382,56.2118,56.2382,7600.0
2014-11-06 12:50:00,63.98,63.98,63.91,63.91,3600.0,56.247,56.247,56.1854,56.1854,3600.0
2014-11-06 12:55:00,63.91,63.95,63.91,63.94,2900.0,56.1854,56.2206,56.1854,56.2118,2900.0
2014-11-06 13:00:00,63.95,63.97,63.94,63.96,2600.0,56.2206,56.2382,56.2118,56.2294,2600.0
2014-11-06 13:05:00,63.96,63.97,63.93,63.94,6300.0,56.2294,56.2382,56.203,56.2118,6300.0
2014-11-06 13:10:00,63.94,63.99,63.94,63.98,4900.0,56.2118,56.2558,56.2118,56.247,4900.0
2014-11-06 13:15:00,63.98,64.01,63.98,64.0,6600.0,56.247,56.2734,56.247,56.2646,6600.0
2014-11-06 13:20:00,64.0,64.0,63.98,64.0,12400.0,56.2646,56.2646,56.247,56.2646,12400.0
2014-11-06 13:25:00,64.0,64.05,64.0,64.05,16900.0,56.2646,56.3085,56.2646,56.3085,16900.0
2014-11-06 13:30:00,64.05,64.08,64.05,64.07,5700.0,56.3085,56.3349,56.3085,56.3261,5700.0
2014-11-06 13:35:00,64.08,64.1,64.07,64.09,7000.0,56.3349,56.3525,56.3261,56.3437,7000.0
2014-11-06 13:40:00,64.09,64.1,64.06,64.06,7700.0,56.3437,56.3525,56.3173,56.3173,7700.0
2014-11-06 13:45:00,64.06,64.06,64.02,64.06,12900.0,56.3173,56.3173,56.2821,56.3173,12900.0
2014-11-06 13:50:00,64.06,64.11,64.06,64.1,8700.0,56.3173,56.3613,56.3173,56.3525,8700.0
2014-11-06 13:55:00,64.09,64.12,64.08,64.12,12500.0,56.3437,56.3701,56.3349,56.3701,12500.0
2014-11-06 14:00:00,64.12,64.12,64.09,64.11,7100.0,56.3701,56.3701,56.3437,56.3613,7100.0
2014-11-06 14:05:00,64.11,64.11,64.09,64.11,8200.0,56.3613,56.3613,56.3437,56.3613,8200.0
2014-11-06 14:10:00,64.11,64.14,64.1,64.14,8600.0,56.3613,56.3876,56.3525,56.3876,8600.0
2014-11-06 14:15:00,64.15,64.18,64.13,64.18,12000.0,56.3964,56.4228,56.3789,56.4228,12000.0
2014-11-06 14:20:00,64.19,64.2,64.18,64.19,5900.0,56.4316,56.4404,56.4228,56.4316,5900.0
2014-11-06 14:25:00,64.19,64.2,64.17,64.17,8900.0,56.4316,56.4404,56.414,56.414,8900.0
2014-11-06 14:30:00,64.17,64.17,64.09,64.1,198500.0,56.414,56.414,56.3437,56.3525,198500.0
2014-11-06 14:35:00,64.11,64.11,64.05,64.08,7000.0,56.3613,56.3613,56.3085,56.3349,7000.0
2014-11-06 14:40:00,64.08,64.14,64.08,64.14,6900.0,56.3349,56.3876,56.3349,56.3876,6900.0
2014-11-06 14:45:00,64.14,64.16,64.1,64.11,110600.0,56.3876,56.4052,56.3525,56.3613,110600.0
2014-11-06 14:50:00,64.11,64.11,64.08,64.09,34000.0,56.3613,56.3613,56.3349,56.3437,34000.0
2014-11-06 14:55:00,64.09,64.1,64.05,64.09,14900.0,56.3437,56.3525,56.3085,56.3437,14900.0
2014-11-06 15:00:00,64.09,64.1,64.02,64.05,19500.0,56.3437,56.3525,56.2821,56.3085,19500.0
2014-11-06 15:05:00,64.05,64.07,64.01,64.06,107600.0,56.3085,56.3261,56.2734,56.3173,107600.0
2014-11-06 15:10:00,64.06,64.07,64.03,64.03,14700.0,56.3173,56.3261,56.2909,56.2909,14700.0
2014-11-06 15:15:00,64.03,64.03,63.99,64.0,13500.0,56.2909,56.2909,56.2558,56.2646,13500.0
2014-11-06 15:20:00,64.0,64.0,63.97,64.0,113300.0,56.2646,56.2646,56.2382,56.2646,113300.0
2014-11-06 15:25:00,63.99,64.0,63.92,63.97,41300.0,56.2558,56.2646,56.1942,56.2382,41300.0
2014-11-06 15:30:00,63.96,64.01,63.96,63.96,68300.0,56.2294,56.2734,56.2294,56.2294,68300.0
2014-11-06 15:35:00,63.97,63.99,63.95,63.96,36300.0,56.2382,56.2558,56.2206,56.2294,36300.0
2014-11-06 15:40:00,63.96,63.97,63.95,63.96,28900.0,56.2294,56.2382,56.2206,56.2294,28900.0
2014-11-06 15:45:00,63.95,64.0,63.95,63.99,55000.0,56.2206,56.2646,56.2206,56.2558,55000.0
2014-11-06 15:50:00,63.99,63.99,63.95,63.98,79200.0,56.2558,56.2558,56.2206,56.247,79200.0
2014-11-06 15:55:00,63.99,64.01,63.97,64.01,75400.0,56.2558,56.2734,56.2382,56.2734,75400.0
2014-11-07 09:30:00,63.88,63.98,63.79,63.82,17900.0,56.1591,56.247,56.0799,56.1063,17900.0
2014-11-07 09:35:00,63.84,63.88,63.81,63.86,11900.0,56.1239,56.1591,56.0975,56.1415,11900.0
2014-11-07 09:40:00,63.86,63.86,63.7,63.76,9000.0,56.1415,56.1415,56.0008,56.0536,9000.0
2014-11-07 09:45:00,63.76,63.78,63.72,63.74,11800.0,56.0536,56.0712,56.0184,56.036,11800.0
2014-11-07 09:50:00,63.75,63.76,63.66,63.72,8400.0,56.0448,56.0536,55.9657,56.0184,8400.0
2014-11-07 09:55:00,63.71,63.83,63.71,63.78,15300.0,56.0096,56.1151,56.0096,56.0712,15300.0
2014-11-07 10:00:00,63.76,63.77,63.72,63.72,11800.0,56.0536,56.0624,56.0184,56.0184,11800.0
2014-11-07 10:05:00,63.75,63.83,63.71,63.82,11500.0,56.0448,56.1151,56.0096,56.1063,11500.0
2014-11-07 10:10:00,63.83,63.85,63.81,63.83,16900.0,56.1151,56.1327,56.0975,56.1151,16900.0
2014-11-07 10:15:00,63.82,63.85,63.8,63.83,20100.0,56.1063,56.1327,56.0887,56.1151,20100.0
2014-11-07 10:20:00,63.8,63.83,63.76,63.76,7700.0,56.0887,56.1151,56.0536,56.0536,7700.0
2014-11-07 10:25:00,63.77,63.78,63.72,63.78,5800.0,56.0624,56.0712,56.0184,56.0712,5800.0
2014-11-07 10:30:00,63.78,63.8,63.72,63.75,13800.0,56.0712,56.0887,56.0184,56.0448,13800.0
2014-11-07 10:35:00,63.76,63.78,63.73,63.78,6600.0,56.0536,56.0712,56.0272,56.0712,6600.0
2014-11-07 10:40:00,63.77,63.84,63.76,63.84,6600.0,56.0624,56.1239,56.0536,56.1239,6600.0
2014-11-07 10:45:00,63.85,63.87,63.82,63.87,15500.0,56.1327,56.1503,56.1063,56.1503,15500.0
2014-11-07 10:50:00,63.87,63.87,63.8,63.81,17600.0,56.1503,56.1503,56.0887,56.0975,17600.0
2014-11-07 10:55:00,63.81,63.85,63.8,63.83,15600.0,56.0975,56.1327,56.0887,56.1151,15600.0
2014-11-07 11:00:00,63.85,63.86,63.8,63.84,16300.0,56.1327,56.1415,56.0887,56.1239,16300.0
2014-11-07 11:05:00,63.85,63.85,63.79,63.79,13200.0,56.1327,56.1327,56.0799,56.0799,13200.0
2014-11-07 11:10:00,63.79,63.79,63.75,63.77,12200.0,56.0799,56.0799,56.0448,56.0624,12200.0
2014-11-07 11:15:00,63.78,63.79,63.74,63.77,13000.0,56.0712,56.0799,56.036,56.0624,13000.0
2014-11-07 11:20:00,63.77,63.87,63.77,63.84,18000.0,56.0624,56.1503,56.0624,56.1239,18000.0
2014-11-07 11:25:00,63.84,63.87,63.82,63.86,16000.0,56.1239,56.1503,56.1063,56.1415,16000.0
2014-11-07 11:30:00,63.86,63.88,63.81,63.84,12400.0,56.1415,56.1591,56.0975,56.1239,12400.0
2014-11-07 11:35:00,63.85,63.86,63.79,63.81,13200.0,56.1327,56.1415,56.0799,56.0975,13200.0
2014-11-07 11:40:00,63.8,63.89,63.8,63.89,33800.0,56.0887,56.1679,56.0887,56.1679,33800.0
2014-11-07 11:45:00,63.89,63.9,63.84,63.86,7000.0,56.1679,56.1766,56.1239,56.1415,7000.0
2014-11-07 11:50:00,63.86,63.88,63.83,63.88,12200.0,56.1415,56.1591,56.1151,56.1591,12200.0
2014-11-07 11:55:00,63.88,63.91,63.88,63.89,8700.0,56.1591,56.1854,56.1591,56.1679,8700.0
2014-11-07 12:00:00,63.9,63.91,63.87,63.9,7400.0,56.1766,56.1854,56.1503,56.1766,7400.0
2014-11-07 12:05:00,63.89,63.92,63.88,63.91,68800.0,56.1679,56.1942,56.1591,56.1854,68800.0
2014-11-07 12:10:00,63.91,63.91,63.89,63.89,5500.0,56.1854,56.1854,56.1679,56.1679,5500.0
2014-11-07 12:15:00,63.88,63.91,63.87,63.91,13300.0,56.1591,56.1854,56.1503,56.1854,13300.0
2014-11-07 12:20:00,63.91,63.91,63.87,63.87,67200.0,56.1854,56.1854,56.1503,56.1503,67200.0
2014-11-07 12:25:00,63.87,63.9,63.81,63.81,38800.0,56.1503,56.1766,56.0975,56.0975,38800.0
2014-11-07 12:30:00,63.81,63.85,63.78,63.83,13600.0,56.0975,56.1327,56.0712,56.1151,13600.0
2014-11-07 12:35:00,63.84,63.85,63.84,63.85,13400.0,56.1239,56.1327,56.1239,56.1327,13400.0
2014-11-07 12:40:00,63.85,63.86,63.83,63.85,81300.0,56.1327,56.1415,56.1151,56.1327,81300.0
2014-11-07 12:45:00,63.84,63.86,63.82,63.85,17600.0,56.1239,56.1415,56.1063,56.1327,17600.0
2014-11-07 12:50:00,63.85,63.85,63.85,63.85,4400.0,56.1327,56.1327,56.1327,56.1327,4400.0
2014-11-07 12:55:00,63.85,63.86,63.85,63.85,20500.0,56.1327,56.1415,56.1327,56.1327,20500.0
2014-11-07 13:00:00,63.85,63.85,63.84,63.85,17300.0,56.1327,56.1327,56.1239,56.1327,17300.0
2014-11-07 13:05:00,63.85,63.86,63.82,63.85,28900.0,56.1327,56.1415,56.1063,56.1327,28900.0
2014-11-07 13:10:00,63.85,63.85,63.8,63.85,14900.0,56.1327,56.1327,56.0887,56.1327,14900.0
2014-11-07 13:15:00,63.85,63.9,63.85,63.88,6900.0,56.1327,56.1766,56.1327,56.1591,6900.0
2014-11-07 13:20:00,63.89,63.94,63.89,63.93,10300.0,56.1679,56.2118,56.1679,56.203,10300.0
2014-11-07 13:25:00,63.94,63.96,63.93,63.96,6800.0,56.2118,56.2294,56.203,56.2294,6800.0
2014-11-07 13:30:00,63.96,63.99,63.95,63.96,11700.0,56.2294,56.2558,56.2206,56.2294,11700.0
2014-11-07 13:35:00,63.96,63.97,63.94,63.97,8500.0,56.2294,56.2382,56.2118,56.2382,8500.0
2014-11-07 13:40:00,63.96,64.03,63.96,64.02,8600.0,56.2294,56.2909,56.2294,56.2821,8600.0
2014-11-07 13:45:00,64.02,64.02,63.99,64.0,6800.0,56.2821,56.2821,56.2558,56.2646,6800.0
2014-11-07 13:50:00,64.0,64.03,64.0,64.02,8900.0,56.2646,56.2909,56.2646,56.2821,8900.0
2014-11-07 13:55:00,64.01,64.03,64.01,64.03,6800.0,56.2734,56.2909,56.2734,56.2909,6800.0
2014-11-07 14:00:00,64.04,64.06,64.02,64.06,13400.0,56.2997,56.3173,56.2821,56.3173,13400.0
2014-11-07 14:05:00,64.06,64.08,64.01,64.03,12000.0,56.3173,56.3349,56.2734,56.2909,12000.0
2014-11-07 14:10:00,64.03,64.06,64.03,64.05,2800.0,56.2909,56.3173,56.2909,56.3085,2800.0
2014-11-07 14:15:00,64.05,64.08,64.04,64.07,20100.0,56.3085,56.3349,56.2997,56.3261,20100.0
2014-11-07 14:20:00,64.08,64.12,64.08,64.1,24800.0,56.3349,56.3701,56.3349,56.3525,24800.0
2014-11-07 14:25:00,64.1,64.11,64.05,64.08,16500.0,56.3525,56.3613,56.3085,56.3349,16500.0
2014-11-07 14:30:00,64.09,64.12,64.07,64.12,55400.0,56.3437,56.3701,56.3261,56.3701,55400.0
2014-11-07 14:35:00,64.12,64.39,64.1,64.39,182000.0,56.3701,56.6074,56.3525,56.6074,182000.0
2014-11-07 14:40:00,64.38,64.62,64.36,64.39,302600.0,56.5986,56.8096,56.5811,56.6074,302600.0
2014-11-07 14:45:00,64.39,64.39,64.2,64.3,78900.0,56.6074,56.6074,56.4404,56.5283,78900.0
2014-11-07 14:50:00,64.31,64.34,64.18,64.23,37800.0,56.5371,56.5635,56.4228,56.4668,37800.0
2014-11-07 14:55:00,64.24,64.24,64.15,64.19,33100.0,56.4756,56.4756,56.3964,56.4316,33100.0
2014-11-07 15:00:00,64.18,64.19,64.12,64.17,20500.0,56.4228,56.4316,56.3701,56.414,20500.0
2014-11-07 15:05:00,64.17,64.18,64.05,64.11,41700.0,56.414,56.4228,56.3085,56.3613,41700.0
2014-11-07 15:10:00,64.12,64.12,64.03,64.06,21300.0,56.3701,56.3701,56.2909,56.3173,21300.0
2014-11-07 15:15:00,64.06,64.08,64.03,64.07,22600.0,56.3173,56.3349,56.2909,56.3261,22600.0
2014-11-07 15:20:00,64.08,64.08,64.02,64.04,13300.0,56.3349,56.3349,56.2821,56.2997,13300.0
2014-11-07 15:25:00,64.04,64.11,64.03,64.04,34200.0,56.2997,56.3613,56.2909,56.2997,34200.0
2014-11-07 15:30:00,64.05,64.09,64.04,64.08,18400.0,56.3085,56.3437,56.2997,56.3349,18400.0
2014-11-07 15:35:00,64.08,64.09,64.05,64.06,18400.0,56.3349,56.3437,56.3085,56.3173,18400.0
2014-11-07 15:40:00,64.06,64.25,64.06,64.22,66100.0,56.3173,56.4843,56.3173,56.458,66100.0
2014-11-07 15:45:00,64.2,64.26,64.18,64.23,54600.0,56.4404,56.4931,56.4228,56.4668,54600.0
2014-11-07 15:50:00,64.23,64.3,64.23,64.3,103000.0,56.4668,56.5283,56.4668,56.5283,103000.0
2014-11-07 15:55:00,64.3,64.41,64.29,64.4,212000.0,56.5283,56.625,56.5195,56.6162,212000.0
2014-11-10 09:30:00,64.27,64.8,64.27,64.66,51000.0,56.5019,56.9679,56.5019,56.8448,51000.0
2014-11-10 09:35:00,64.68,64.85,64.6,64.75,16400.0,56.8624,57.0118,56.792,56.9239,16400.0
2014-11-10 09:40:00,64.75,64.88,64.75,64.84,34700.0,56.9239,57.0382,56.9239,57.003,34700.0
2014-11-10 09:45:00,64.84,64.89,64.65,64.69,15100.0,57.003,57.047,56.836,56.8712,15100.0
2014-11-10 09:50:00,64.65,64.68,64.49,64.52,11800.0,56.836,56.8624,56.6953,56.7217,11800.0
2014-11-10 09:55:00,64.52,64.83,64.49,64.83,29300.0,56.7217,56.9942,56.6953,56.9942,29300.0
2014-11-10 10:00:00,64.84,64.85,64.73,64.78,14200.0,57.003,57.0118,56.9063,56.9503,14200.0
2014-11-10 10:05:00,64.74,64.8,64.72,64.75,8600.0,56.9151,56.9679,56.8975,56.9239,8600.0
2014-11-10 10:10:00,64.75,64.75,64.65,64.67,9300.0,56.9239,56.9239,56.836,56.8536,9300.0
2014-11-10 10:15:00,64.66,64.71,64.64,64.64,8000.0,56.8448,56.8887,56.8272,56.8272,8000.0
2014-11-10 10:20:00,64.64,64.67,64.59,64.65,10800.0,56.8272,56.8536,56.7833,56.836,10800.0
2014-11-10 10:25:00,64.65,64.73,64.64,64.7,12300.0,56.836,56.9063,56.8272,56.88,12300.0
2014-11-10 10:30:00,64.7,64.72,64.63,64.68,8000.0,56.88,56.8975,56.8184,56.8624,8000.0
2014-11-10 10:35:00,64.68,64.74,64.68,64.71,10900.0,56.8624,56.9151,56.8624,56.8887,10900.0
2014-11-10 10:40:00,64.72,64.91,64.72,64.91,26400.0,56.8975,57.0646,56.8975,57.0646,26400.0
2014-11-10 10:45:00,64.88,64.98,64.86,64.96,27500.0,57.0382,57.1261,57.0206,57.1085,27500.0
2014-11-10 10:50:00,64.96,65.0,64.95,64.98,18000.0,57.1085,57.1437,57.0997,57.1261,18000.0
2014-11-10 10:55:00,64.98,65.17,64.98,65.09,60400.0,57.1261,57.2931,57.1261,57.2228,60400.0
2014-11-10 11:00:00,65.08,65.08,64.92,64.92,19700.0,57.214,57.214,57.0734,57.0734,19700.0
2014-11-10 11:05:00,64.92,65.06,64.89,65.05,30500.0,57.0734,57.1964,57.047,57.1877,30500.0
2014-11-10 11:10:00,65.06,65.14,65.04,65.04,34400.0,57.1964,57.2668,57.1789,57.1789,34400.0
2014-11-10 11:15:00,65.02,65.03,64.81,64.81,74400.0,57.1613,57.1701,56.9767,56.9767,74400.0
2014-11-10 11:20:00,64.81,64.84,64.81,64.81,65400.0,56.9767,57.003,56.9767,56.9767,65400.0
2014-11-10 11:25:00,64.81,64.82,64.78,64.81,34000.0,56.9767,56.9855,56.9503,56.9767,34000.0
2014-11-10 11:30:00,64.81,64.82,64.77,64.78,32500.0,56.9767,56.9855,56.9415,56.9503,32500.0
2014-11-10 11:35:00,64.77,64.83,64.76,64.77,59100.0,56.9415,56.9942,56.9327,56.9415,59100.0
2014-11-10 11:40:00,64.78,64.82,64.75,64.78,93900.0,56.9503,56.9855,56.9239,56.9503,93900.0
2014-11-10 11:45:00,64.77,64.84,64.77,64.8,42100.0,56.9415,57.003,56.9415,56.9679,42100.0
2014-11-10 11:50:00,64.81,64.83,64.8,64.82,31200.0,56.9767,56.9942,56.9679,56.9855,31200.0
2014-11-10 11:55:00,64.82,64.83,64.72,64.72,21600.0,56.9855,56.9942,56.8975,56.8975,21600.0
2014-11-10 12:00:00,64.73,64.73,64.7,64.72,5600.0,56.9063,56.9063,56.88,56.8975,5600.0
2014-11-10 12:05:00,64.73,64.73,64.66,64.66,9100.0,56.9063,56.9063,56.8448,56.8448,9100.0
2014-11-10 12:10:00,64.67,64.67,64.64,64.66,8800.0,56.8536,56.8536,56.8272,56.8448,8800.0
2014-11-10 12:15:00,64.66,64.66,64.62,64.64,8100.0,56.8448,56.8448,56.8096,56.8272,8100.0
2014-11-10 12:20:00,64.65,64.72,64.59,64.61,20600.0,56.836,56.8975,56.7833,56.8008,20600.0
2014-11-10 12:25:00,64.6,64.61,64.57,64.61,9900.0,56.792,56.8008,56.7657,56.8008,9900.0
2014-11-10 12:30:00,64.61,64.61,64.56,64.57,62300.0,56.8008,56.8008,56.7569,56.7657,62300.0
2014-11-10 12:35:00,64.57,64.59,64.54,64.55,6100.0,56.7657,56.7833,56.7393,56.7481,6100.0
2014-11-10 12:40:00,64.55,64.6,64.53,64.54,9200.0,56.7481,56.792,56.7305,56.7393,9200.0
2014-11-10 12:45:00,64.54,64.54,64.5,64.5,7000.0,56.7393,56.7393,56.7041,56.7041,7000.0
2014-11-10 12:50:00,64.5,64.51,64.43,64.43,11000.0,56.7041,56.7129,56.6426,56.6426,11000.0
2014-11-10 12:55:00,64.43,64.43,64.39,64.4,16800.0,56.6426,56.6426,56.6074,56.6162,16800.0
2014-11-10 13:00:00,64.39,64.42,64.36,64.4,17800.0,56.6074,56.6338,56.5811,56.6162,17800.0
2014-11-10 13:05:00,64.4,64.5,64.39,64.5,15000.0,56.6162,56.7041,56.6074,56.7041,15000.0
2014-11-10 13:10:00,64.5,64.54,64.49,64.5,13300.0,56.7041,56.7393,56.6953,56.7041,13300.0
2014-11-10 13:15:00,64.5,64.51,64.49,64.5,16900.0,56.7041,56.7129,56.6953,56.7041,16900.0
2014-11-10 13:20:00,64.5,64.51,64.44,64.46,13400.0,56.7041,56.7129,56.6514,56.669,13400.0
2014-11-10 13:25:00,64.47,64.5,64.46,64.49,3500.0,56.6778,56.7041,56.669,56.6953,3500.0
2014-11-10 13:30:00,64.5,64.51,64.43,64.47,19000.0,56.7041,56.7129,56.6426,56.6778,19000.0
2014-11-10 13:35:00,64.46,64.47,64.44,64.44,6200.0,56.669,56.6778,56.6514,56.6514,6200.0
2014-11-10 13:40:00,64.44,64.44,64.4,64.41,24400.0,56.6514,56.6514,56.6162,56.625,24400.0
2014-11-10 13:45:00,64.4,64.45,64.39,64.45,13900.0,56.6162,56.6602,56.6074,56.6602,13900.0
2014-11-10 13:50:00,64.45,64.47,64.43,64.47,11200.0,56.6602,56.6778,56.6426,56.6778,11200.0
2014-11-10 13:55:00,64.47,64.47,64.45,64.46,29900.0,56.6778,56.6778,56.6602,56.669,29900.0
2014-11-10 14:00:00,64.44,64.44,64.37,64.38,12800.0,56.6514,56.6514,56.5898,56.5986,12800.0
2014-11-10 14:05:00,64.37,64.39,64.37,64.39,7800.0,56.5898,56.6074,56.5898,56.6074,7800.0
2014-11-10 14:10:00,64.38,64.38,64.36,64.36,6100.0,56.5986,56.5986,56.5811,56.5811,6100.0
2014-11-10 14:15:00,64.36,64.37,64.32,64.32,9100.0,56.5811,56.5898,56.5459,56.5459,9100.0
2014-11-10 14:20:00,64.3,64.39,64.28,64.39,17200.0,56.5283,56.6074,56.5107,56.6074,17200.0
2014-11-10 14:25:00,64.38,64.38,64.34,64.34,7700.0,56.5986,56.5986,56.5635,56.5635,7700.0
2014-11-10 14:30:00,64.35,64.35,64.3,64.3,6800.0,56.5723,56.5723,56.5283,56.5283,6800.0
2014-11-10 14:35:00,64.3,64.32,64.3,64.32,6500.0,56.5283,56.5459,56.5283,56.5459,6500.0
2014-11-10 14:40:00,64.31,64.32,64.3,64.3,8900.0,56.5371,56.5459,56.5283,56.5283,8900.0
2014-11-10 14:45:00,64.3,64.3,64.28,64.28,4100.0,56.5283,56.5283,56.5107,56.5107,4100.0
2014-11-10 14:50:00,64.29,64.33,64.25,64.33,27400.0,56.5195,56.5547,56.4843,56.5547,27400.0
2014-11-10 14:55:00,64.33,64.34,64.31,64.33,12600.0,56.5547,56.5635,56.5371,56.5547,12600.0
2014-11-10 15:00:00,64.33,64.33,64.3,64.3,8700.0,56.5547,56.5547,56.5283,56.5283,8700.0
2014-11-10 15:05:00,64.3,64.3,64.29,64.3,17800.0,56.5283,56.5283,56.5195,56.5283,17800.0
2014-11-10 15:10:00,64.3,64.31,64.28,64.31,15400.0,56.5283,56.5371,56.5107,56.5371,15400.0
2014-11-10 15:15:00,64.31,64.31,64.24,64.24,20600.0,56.5371,56.5371,56.4756,56.4756,20600.0
2014-11-10 15:20:00,64.24,64.33,64.24,64.33,59700.0,56.4756,56.5547,56.4756,56.5547,59700.0
2014-11-10 15:25:00,64.33,64.47,64.33,64.45,28300.0,56.5547,56.6778,56.5547,56.6602,28300.0
2014-11-10 15:30:00,64.45,64.45,64.39,64.39,19100.0,56.6602,56.6602,56.6074,56.6074,19100.0
2014-11-10 15:35:00,64.4,64.41,64.35,64.37,30900.0,56.6162,56.625,56.5723,56.5898,30900.0
2014-11-10 15:40:00,64.38,64.38,64.33,64.33,35000.0,56.5986,56.5986,56.5547,56.5547,35000.0
2014-11-10 15:45:00,64.34,64.41,64.33,64.41,79600.0,56.5635,56.625,56.5547,56.625,79600.0
2014-11-10 15:50:00,64.41,64.44,64.4,64.43,57500.0,56.625,56.6514,56.6162,56.6426,57500.0
2014-11-10 15:55:00,64.44,64.46,64.4,64.44,195900.0,56.6514,56.669,56.6162,56.6514,195900.0
2014-11-11 09:30:00,64.5,64.68,64.41,64.41,27300.0,56.7041,56.8624,56.625,56.625,27300.0
2014-11-11 09:35:00,64.38,64.5,64.34,64.37,5100.0,56.5986,56.7041,56.5635,56.5898,5100.0
2014-11-11 09:40:00,64.38,64.5,64.38,64.48,8000.0,56.5986,56.7041,56.5986,56.6865,8000.0
2014-11-11 09:45:00,64.48,64.57,64.45,64.55,13900.0,56.6865,56.7657,56.6602,56.7481,13900.0
2014-11-11 09:50:00,64.57,64.65,64.55,64.65,7300.0,56.7657,56.836,56.7481,56.836,7300.0
2014-11-11 09:55:00,64.64,64.68,64.56,64.65,6100.0,56.8272,56.8624,56.7569,56.836,6100.0
2014-11-11 10:00:00,64.66,64.7,64.64,64.69,12700.0,56.8448,56.88,56.8272,56.8712,12700.0
2014-11-11 10:05:00,64.69,64.73,64.67,64.7,4300.0,56.8712,56.9063,56.8536,56.88,4300.0
2014-11-11 10:10:00,64.71,64.85,64.7,64.85,30200.0,56.8887,57.0118,56.88,57.0118,30200.0
2014-11-11 10:15:00,64.84,64.92,64.84,64.86,121700.0,57.003,57.0734,57.003,57.0206,121700.0
2014-11-11 10:20:00,64.86,64.87,64.83,64.86,43900.0,57.0206,57.0294,56.9942,57.0206,43900.0
2014-11-11 10:25:00,64.86,64.86,64.75,64.76,27800.0,57.0206,57.0206,56.9239,56.9327,27800.0
2014-11-11 10:30:00,64.78,64.8,64.76,64.8,24600.0,56.9503,56.9679,56.9327,56.9679,24600.0
2014-11-11 10:35:00,64.82,64.84,64.75,64.83,48100.0,56.9855,57.003,56.9239,56.9942,48100.0
2014-11-11 10:40:00,64.83,64.93,64.77,64.92,85800.0,56.9942,57.0822,56.9415,57.0734,85800.0
2014-11-11 10:45:00,64.91,64.94,64.81,64.91,34900.0,57.0646,57.0909,56.9767,57.0646,34900.0
2014-11-11 10:50:00,64.93,64.98,64.9,64.97,36500.0,57.0822,57.1261,57.0558,57.1173,36500.0
2014-11-11 10:55:00,64.95,64.98,64.86,64.93,36900.0,57.0997,57.1261,57.0206,57.0822,36900.0
2014-11-11 11:00:00,64.93,64.97,64.9,64.9,12900.0,57.0822,57.1173,57.0558,57.0558,12900.0
2014-11-11 11:05:00,64.91,64.98,64.89,64.95,22300.0,57.0646,57.1261,57.047,57.0997,22300.0
2014-11-11 11:10:00,64.96,64.99,64.94,64.98,13400.0,57.1085,57.1349,57.0909,57.1261,13400.0
2014-11-11 11:15:00,64.99,64.99,64.88,64.91,12400.0,57.1349,57.1349,57.0382,57.0646,12400.0
2014-11-11 11:20:00,64.9,64.91,64.82,64.88,31900.0,57.0558,57.0646,56.9855,57.0382,31900.0
2014-11-11 11:25:00,64.91,64.97,64.86,64.86,6900.0,57.0646,57.1173,57.0206,57.0206,6900.0
2014-11-11 11:30:00,64.88,64.91,64.84,64.88,16600.0,57.0382,57.0646,57.003,57.0382,16600.0
2014-11-11 11:35:00,64.88,64.88,64.81,64.82,25900.0,57.0382,57.0382,56.9767,56.9855,25900.0
2014-11-11 11:40:00,64.82,64.87,64.81,64.85,10000.0,56.9855,57.0294,56.9767,57.0118,10000.0
2014-11-11 11:45:00,64.85,64.88,64.84,64.87,7700.0,57.0118,57.0382,57.003,57.0294,7700.0
2014-11-11 11:50:00,64.88,64.88,64.85,64.87,9900.0,57.0382,57.0382,57.0118,57.0294,9900.0
2014-11-11 11:55:00,64.86,64.91,64.85,64.9,14600.0,57.0206,57.0646,57.0118,57.0558,14600.0
2014-11-11 12:00:00,64.91,64.94,64.89,64.9,17700.0,57.0646,57.0909,57.047,57.0558,17700.0
2014-11-11 12:05:00,64.9,64.92,64.89,64.91,23600.0,57.0558,57.0734,57.047,57.0646,23600.0
2014-11-11 12:10:00,64.92,64.92,64.89,64.89,8800.0,57.0734,57.0734,57.047,57.047,8800.0
2014-11-11 12:15:00,64.9,64.92,64.89,64.92,17000.0,57.0558,57.0734,57.047,57.0734,17000.0
2014-11-11 12:20:00,64.92,64.93,64.91,64.93,34300.0,57.0734,57.0822,57.0646,57.0822,34300.0
2014-11-11 12:25:00,64.92,64.98,64.92,64.98,13700.0,57.0734,57.1261,57.0734,57.1261,13700.0
2014-11-11 12:30:00,64.97,64.99,64.92,64.95,15500.0,57.1173,57.1349,57.0734,57.0997,15500.0
2014-11-11 12:35:00,64.96,65.01,64.95,64.97,57500.0,57.1085,57.1525,57.0997,57.1173,57500.0
2014-11-11 12:40:00,64.97,64.99,64.97,64.99,6000.0,57.1173,57.1349,57.1173,57.1349,6000.0
2014-11-11 12:45:00,64.98,65.05,64.97,65.05,37300.0,57.1261,57.1877,57.1173,57.1877,37300.0
2014-11-11 12:50:00,65.05,65.05,65.04,65.05,12300.0,57.1877,57.1877,57.1789,57.1877,12300.0
2014-11-11 12:55:00,65.05,65.05,64.96,64.96,26700.0,57.1877,57.1877,57.1085,57.1085,26700.0
2014-11-11 13:00:00,64.95,64.97,64.93,64.96,12300.0,57.0997,57.1173,57.0822,57.1085,12300.0
2014-11-11 13:05:00,64.95,65.08,64.95,65.08,20600.0,57.0997,57.214,57.0997,57.214,20600.0
2014-11-11 13:10:00,65.07,65.08,65.04,65.07,21400.0,57.2052,57.214,57.1789,57.2052,21400.0
2014-11-11 13:15:00,65.07,65.1,65.04,65.09,20900.0,57.2052,57.2316,57.1789,57.2228,20900.0
2014-11-11 13:20:00,65.1,65.27,65.09,65.15,154000.0,57.2316,57.3811,57.2228,57.2756,154000.0
2014-11-11 13:25:00,65.15,65.15,65.06,65.13,26900.0,57.2756,57.2756,57.1964,57.258,26900.0
2014-11-11 13:30:00,65.12,65.13,65.04,65.08,72500.0,57.2492,57.258,57.1789,57.214,72500.0
2014-11-11 13:35:00,65.08,65.13,65.04,65.12,22500.0,57.214,57.258,57.1789,57.2492,22500.0
2014-11-11 13:40:00,65.12,65.16,65.11,65.14,16700.0,57.2492,57.2844,57.2404,57.2668,16700.0
2014-11-11 13:45:00,65.13,65.14,65.05,65.06,20400.0,57.258,57.2668,57.1877,57.1964,20400.0
2014-11-11 13:50:00,65.06,65.15,65.05,65.15,56200.0,57.1964,57.2756,57.1877,57.2756,56200.0
2014-11-11 13:55:00,65.13,65.18,65.13,65.14,22600.0,57.258,57.3019,57.258,57.2668,22600.0
2014-11-11 14:00:00,65.14,65.14,65.05,65.09,16000.0,57.2668,57.2668,57.1877,57.2228,16000.0
2014-11-11 14:05:00,65.09,65.15,65.09,65.13,20400.0,57.2228,57.2756,57.2228,57.258,20400.0
2014-11-11 14:10:00,65.13,65.18,65.13,65.15,403500.0,57.258,57.3019,57.258,57.2756,403500.0
2014-11-11 14:15:00,65.15,65.18,65.11,65.15,100600.0,57.2756,57.3019,57.2404,57.2756,100600.0
2014-11-11 14:20:00,65.15,65.2,65.12,65.16,80300.0,57.2756,57.3195,57.2492,57.2844,80300.0
2014-11-11 14:25:00,65.17,65.2,65.15,65.19,75300.0,57.2931,57.3195,57.2756,57.3107,75300.0
2014-11-11 14:30:00,65.18,65.2,65.14,65.16,43300.0,57.3019,57.3195,57.2668,57.2844,43300.0
2014-11-11 14:35:00,65.16,65.17,65.15,65.15,38000.0,57.2844,57.2931,57.2756,57.2756,38000.0
2014-11-11 14:40:00,65.16,65.17,65.14,65.15,34000.0,57.2844,57.2931,57.2668,57.2756,34000.0
2014-11-11 14:45:00,65.15,65.17,65.15,65.16,15700.0,57.2756,57.2931,57.2756,57.2844,15700.0
2014-11-11 14:50:00,65.15,65.22,65.14,65.17,47200.0,57.2756,57.3371,57.2668,57.2931,47200.0
2014-11-11 14:55:00,65.17,65.25,65.17,65.25,65800.0,57.2931,57.3635,57.2931,57.3635,65800.0
2014-11-11 15:00:00,65.25,65.25,65.2,65.22,19600.0,57.3635,57.3635,57.3195,57.3371,19600.0
2014-11-11 15:05:00,65.23,65.23,65.15,65.15,10400.0,57.3459,57.3459,57.2756,57.2756,10400.0
2014-11-11 15:10:00,65.15,65.19,65.08,65.19,21600.0,57.2756,57.3107,57.214,57.3107,21600.0
2014-11-11 15:15:00,65.19,65.24,65.17,65.24,83800.0,57.3107,57.3547,57.2931,57.3547,83800.0
2014-11-11 15:20:00,65.23,65.28,65.23,65.26,27500.0,57.3459,57.3899,57.3459,57.3723,27500.0
2014-11-11 15:25:00,65.26,65.27,65.17,65.22,29500.0,57.3723,57.3811,57.2931,57.3371,29500.0
2014-11-11 15:30:00,65.22,65.3,65.21,65.3,51600.0,57.3371,57.4074,57.3283,57.4074,51600.0
2014-11-11 15:35:00,65.3,65.31,65.29,65.31,72300.0,57.4074,57.4162,57.3986,57.4162,72300.0
2014-11-11 15:40:00,65.31,65.41,65.31,65.41,192000.0,57.4162,57.5041,57.4162,57.5041,192000.0
2014-11-11 15:45:00,65.41,65.47,65.38,65.46,145600.0,57.5041,57.5569,57.4778,57.5481,145600.0
2014-11-11 15:50:00,65.46,65.52,65.45,65.5,174400.0,57.5481,57.6008,57.5393,57.5833,174400.0
2014-11-11 15:55:00,65.49,65.61,65.48,65.59,351300.0,57.5745,57.68,57.5657,57.6624,351300.0
2014-11-12 09:30:00,65.43,65.51,65.1,65.13,92700.0,57.5217,57.5921,57.2316,57.258,92700.0
2014-11-12 09:35:00,65.1,65.37,65.1,65.19,37000.0,57.2316,57.469,57.2316,57.3107,37000.0
2014-11-12 09:40:00,65.17,65.17,64.82,64.84,287900.0,57.2931,57.2931,56.9855,57.003,287900.0
2014-11-12 09:45:00,64.82,64.97,64.7,64.92,106600.0,56.9855,57.1173,56.88,57.0734,106600.0
2014-11-12 09:50:00,64.9,64.9,64.53,64.59,45900.0,57.0558,57.0558,56.7305,56.7833,45900.0
2014-11-12 09:55:00,64.59,65.0,64.33,64.65,161100.0,56.7833,57.1437,56.5547,56.836,161100.0
2014-11-12 10:00:00,64.66,64.69,64.46,64.5,37300.0,56.8448,56.8712,56.669,56.7041,37300.0
2014-11-12 10:05:00,64.49,64.55,64.47,64.5,20300.0,56.6953,56.7481,56.6778,56.7041,20300.0
2014-11-12 10:10:00,64.51,64.55,64.46,64.47,25300.0,56.7129,56.7481,56.669,56.6778,25300.0
2014-11-12 10:15:00,64.47,64.48,64.31,64.34,47200.0,56.6778,56.6865,56.5371,56.5635,47200.0
2014-11-12 10:20:00,64.34,64.45,64.32,64.43,29000.0,56.5635,56.6602,56.5459,56.6426,29000.0
2014-11-12 10:25:00,64.45,64.45,64.38,64.38,21700.0,56.6602,56.6602,56.5986,56.5986,21700.0
2014-11-12 10:30:00,64.39,64.4,64.26,64.27,36100.0,56.6074,56.6162,56.4931,56.5019,36100.0
2014-11-12 10:35:00,64.28,64.33,64.26,64.29,53600.0,56.5107,56.5547,56.4931,56.5195,53600.0
2014-11-12 10:40:00,64.29,64.31,64.26,64.29,40200.0,56.5195,56.5371,56.4931,56.5195,40200.0
2014-11-12 10:45:00,64.29,64.36,64.27,64.33,31800.0,56.5195,56.5811,56.5019,56.5547,31800.0
2014-11-12 10:50:00,64.33,64.37,64.32,64.37,15500.0,56.5547,56.5898,56.5459,56.5898,15500.0
2014-11-12 10:55:00,64.36,64.41,64.35,64.37,20600.0,56.5811,56.625,56.5723,56.5898,20600.0
2014-11-12 11:00:00,64.37,64.45,64.37,64.41,28200.0,56.5898,56.6602,56.5898,56.625,28200.0
2014-11-12 11:05:00,64.41,64.52,64.39,64.5,24300.0,56.625,56.7217,56.6074,56.7041,24300.0
2014-11-12 11:10:00,64.49,64.5,64.42,64.46,14900.0,56.6953,56.7041,56.6338,56.669,14900.0
2014-11-12 11:15:00,64.45,64.45,64.34,64.37,17500.0,56.6602,56.6602,56.5635,56.5898,17500.0
2014-11-12 11:20:00,64.36,64.59,64.36,64.58,31900.0,56.5811,56.7833,56.5811,56.7745,31900.0
2014-11-12 11:25:00,64.61,64.64,64.54,64.57,14600.0,56.8008,56.8272,56.7393,56.7657,14600.0
2014-11-12 11:30:00,64.58,64.59,64.48,64.53,24600.0,56.7745,56.7833,56.6865,56.7305,24600.0
2014-11-12 11:35:00,64.54,64.64,64.54,64.63,11000.0,56.7393,56.8272,56.7393,56.8184,11000.0
2014-11-12 11:40:00,64.63,64.68,64.59,64.68,17400.0,56.8184,56.8624,56.7833,56.8624,17400.0
2014-11-12 11:45:00,64.68,64.72,64.59,64.59,44100.0,56.8624,56.8975,56.7833,56.7833,44100.0
2014-11-12 11:50:00,64.6,64.65,64.6,64.64,9200.0,56.792,56.836,56.792,56.8272,9200.0
2014-11-12 11:55:00,64.64,64.78,64.64,64.71,8900.0,56.8272,56.9503,56.8272,56.8887,8900.0
2014-11-12 12:00:00,64.71,64.78,64.71,64.77,10200.0,56.8887,56.9503,56.8887,56.9415,10200.0
2014-11-12 12:05:00,64.77,64.8,64.75,64.8,12500.0,56.9415,56.9679,56.9239,56.9679,12500.0
2014-11-12 12:10:00,64.81,64.85,64.78,64.82,61300.0,56.9767,57.0118,56.9503,56.9855,61300.0
2014-11-12 12:15:00,64.82,64.91,64.77,64.87,30600.0,56.9855,57.0646,56.9415,57.0294,30600.0
2014-11-12 12:20:00,64.87,64.94,64.82,64.94,25000.0,57.0294,57.0909,56.9855,57.0909,25000.0
2014-11-12 12:25:00,64.94,64.96,64.91,64.93,11000.0,57.0909,57.1085,57.0646,57.0822,11000.0
2014-11-12 12:30:00,64.92,64.92,64.88,64.88,9400.0,57.0734,57.0734,57.0382,57.0382,9400.0
2014-11-12 12:35:00,64.89,64.89,64.77,64.77,19900.0,57.047,57.047,56.9415,56.9415,19900.0
2014-11-12 12:40:00,64.78,64.8,64.77,64.77,9300.0,56.9503,56.9679,56.9415,56.9415,9300.0
2014-11-12 12:45:00,64.78,64.8,64.78,64.79,11000.0,56.9503,56.9679,56.9503,56.9591,11000.0
2014-11-12 12:50:00,64.78,64.82,64.76,64.8,15000.0,56.9503,56.9855,56.9327,56.9679,15000.0
2014-11-12 12:55:00,64.8,64.81,64.76,64.77,15400.0,56.9679,56.9767,56.9327,56.9415,15400.0
2014-11-12 13:00:00,64.77,64.77,64.73,64.74,25200.0,56.9415,56.9415,56.9063,56.9151,25200.0
2014-11-12 13:05:00,64.75,64.76,64.7,64.7,26000.0,56.9239,56.9327,56.88,56.88,26000.0
2014-11-12 13:10:00,64.71,64.76,64.71,64.75,12800.0,56.8887,56.9327,56.8887,56.9239,12800.0
2014-11-12 13:15:00,64.75,64.76,64.72,64.75,10900.0,56.9239,56.9327,56.8975,56.9239,10900.0
2014-11-12 13:20:00,64.75,64.76,64.74,64.75,20800.0,56.9239,56.9327,56.9151,56.9239,20800.0
2014-11-12 13:25:00,64.76,64.94,64.74,64.94,18100.0,56.9327,57.0909,56.9151,57.0909,18100.0
2014-11-12 13:30:00,64.93,64.96,64.92,64.96,12200.0,57.0822,57.1085,57.0734,57.1085,12200.0
2014-11-12 13:35:00,64.96,65.03,64.95,65.01,25600.0,57.1085,57.1701,57.0997,57.1525,25600.0
2014-11-12 13:40:00,65.02,65.05,65.01,65.01,21900.0,57.1613,57.1877,57.1525,57.1525,21900.0
2014-11-12 13:45:00,65.01,65.05,64.99,65.05,11600.0,57.1525,57.1877,57.1349,57.1877,11600.0
2014-11-12 13:50:00,65.04,65.04,64.96,64.96,18400.0,57.1789,57.1789,57.1085,57.1085,18400.0
2014-11-12 13:55:00,64.97,64.98,64.96,64.98,12200.0,57.1173,57.1261,57.1085,57.1261,12200.0
2014-11-12 14:00:00,64.98,64.98,64.82,64.82,33800.0,57.1261,57.1261,56.9855,56.9855,33800.0
2014-11-12 14:05:00,64.82,64.84,64.78,64.81,21200.0,56.9855,57.003,56.9503,56.9767,21200.0
2014-11-12 14:10:00,64.81,64.85,64.81,64.84,20800.0,56.9767,57.0118,56.9767,57.003,20800.0
2014-11-12 14:15:00,64.84,64.84,64.81,64.84,5200.0,57.003,57.003,56.9767,57.003,5200.0
2014-11-12 14:20:00,64.84,64.84,64.75,64.79,15500.0,57.003,57.003,56.9239,56.9591,15500.0
2014-11-12 14:25:00,64.8,64.88,64.8,64.81,11900.0,56.9679,57.0382,56.9679,56.9767,11900.0
2014-11-12 14:30:00,64.81,64.83,64.8,64.8,13400.0,56.9767,56.9942,56.9679,56.9679,13400.0
2014-11-12 14:35:00,64.79,64.82,64.78,64.81,12100.0,56.9591,56.9855,56.9503,56.9767,12100.0
2014-11-12 14:40:00,64.8,64.81,64.72,64.73,18100.0,56.9679,56.9767,56.8975,56.9063,18100.0
2014-11-12 14:45:00,64.74,64.77,64.74,64.76,7300.0,56.9151,56.9415,56.9151,56.9327,7300.0
2014-11-12 14:50:00,64.75,64.76,64.7,64.76,14300.0,56.9239,56.9327,56.88,56.9327,14300.0
2014-11-12 14:55:00,64.76,64.8,64.75,64.78,10800.0,56.9327,56.9679,56.9239,56.9503,10800.0
2014-11-12 15:00:00,64.78,64.85,64.73,64.8,22300.0,56.9503,57.0118,56.9063,56.9679,22300.0
2014-11-12 15:05:00,64.81,64.9,64.81,64.88,10700.0,56.9767,57.0558,56.9767,57.0382,10700.0
2014-11-12 15:10:00,64.87,64.91,64.87,64.91,12600.0,57.0294,57.0646,57.0294,57.0646,12600.0
2014-11-12 15:15:00,64.92,64.92,64.86,64.9,17200.0,57.0734,57.0734,57.0206,57.0558,17200.0
2014-11-12 15:20:00,64.9,64.93,64.86,64.89,20700.0,57.0558,57.0822,57.0206,57.047,20700.0
2014-11-12 15:25:00,64.9,64.97,64.88,64.97,14600.0,57.0558,57.1173,57.0382,57.1173,14600.0
2014-11-12 15:30:00,64.98,65.0,64.94,64.95,27900.0,57.1261,57.1437,57.0909,57.0997,27900.0
2014-11-12 15:35:00,64.95,64.99,64.94,64.97,19000.0,57.0997,57.1349,57.0909,57.1173,19000.0
2014-11-12 15:40:00,64.97,65.0,64.95,64.99,34500.0,57.1173,57.1437,57.0997,57.1349,34500.0
2014-11-12 15:45:00,64.99,65.02,64.95,64.99,46500.0,57.1349,57.1613,57.0997,57.1349,46500.0
2014-11-12 15:50:00,65.0,65.01,64.91,64.94,63800.0,57.1437,57.1525,57.0646,57.0909,63800.0
2014-11-12 15:55:00,64.95,64.95,64.87,64.87,76100.0,57.0997,57.0997,57.0294,57.0294,76100.0
2014-11-13 09:30:00,65.3,65.44,65.06,65.06,34900.0,57.4074,57.5305,57.1964,57.1964,34900.0
2014-11-13 09:35:00,65.06,65.26,65.06,65.2,8900.0,57.1964,57.3723,57.1964,57.3195,8900.0
2014-11-13 09:40:00,65.2,65.2,65.13,65.16,6200.0,57.3195,57.3195,57.258,57.2844,6200.0
2014-11-13 09:45:00,65.18,65.2,65.1,65.14,11400.0,57.3019,57.3195,57.2316,57.2668,11400.0
2014-11-13 09:50:00,65.15,65.17,65.03,65.05,13200.0,57.2756,57.2931,57.1701,57.1877,13200.0
2014-11-13 09:55:00,65.06,65.08,65.0,65.06,9300.0,57.1964,57.214,57.1437,57.1964,9300.0
2014-11-13 10:00:00,65.08,65.08,64.95,64.97,10400.0,57.214,57.214,57.0997,57.1173,10400.0
2014-11-13 10:05:00,64.98,65.01,64.97,64.98,14900.0,57.1261,57.1525,57.1173,57.1261,14900.0
2014-11-13 10:10:00,64.99,65.02,64.92,64.96,11600.0,57.1349,57.1613,57.0734,57.1085,11600.0
2014-11-13 10:15:00,64.97,65.02,64.97,65.0,14000.0,57.1173,57.1613,57.1173,57.1437,14000.0
2014-11-13 10:20:00,64.99,65.06,64.96,65.06,6000.0,57.1349,57.1964,57.1085,57.1964,6000.0
2014-11-13 10:25:00,65.05,65.09,65.05,65.07,15000.0,57.1877,57.2228,57.1877,57.2052,15000.0
2014-11-13 10:30:00,65.07,65.08,65.03,65.03,12000.0,57.2052,57.214,57.1701,57.1701,12000.0
2014-11-13 10:35:00,65.02,65.06,65.0,65.05,12600.0,57.1613,57.1964,57.1437,57.1877,12600.0
2014-11-13 10:40:00,65.05,65.06,64.94,65.0,12700.0,57.1877,57.1964,57.0909,57.1437,12700.0
2014-11-13 10:45:00,65.02,65.04,65.0,65.03,14400.0,57.1613,57.1789,57.1437,57.1701,14400.0
2014-11-13 10:50:00,65.04,65.06,65.01,65.05,26000.0,57.1789,57.1964,57.1525,57.1877,26000.0
2014-11-13 10:55:00,65.05,65.08,65.03,65.05,19400.0,57.1877,57.214,57.1701,57.1877,19400.0
2014-11-13 11:00:00,65.05,65.06,65.02,65.03,13300.0,57.1877,57.1964,57.1613,57.1701,13300.0
2014-11-13 11:05:00,65.04,65.04,64.9,64.92,18000.0,57.1789,57.1789,57.0558,57.0734,18000.0
2014-11-13 11:10:00,64.91,64.95,64.89,64.93,9800.0,57.0646,57.0997,57.047,57.0822,9800.0
2014-11-13 11:15:00,64.92,64.93,64.86,64.9,9900.0,57.0734,57.0822,57.0206,57.0558,9900.0
2014-11-13 11:20:00,64.9,64.93,64.89,64.9,7800.0,57.0558,57.0822,57.047,57.0558,7800.0
2014-11-13 11:25:00,64.89,64.94,64.88,64.92,8300.0,57.047,57.0909,57.0382,57.0734,8300.0
2014-11-13 11:30:00,64.91,64.91,64.83,64.84,12800.0,57.0646,57.0646,56.9942,57.003,12800.0
2014-11-13 11:35:00,64.85,64.85,64.73,64.73,8200.0,57.0118,57.0118,56.9063,56.9063,8200.0
2014-11-13 11:40:00,64.74,64.78,64.72,64.78,13000.0,56.9151,56.9503,56.8975,56.9503,13000.0
2014-11-13 11:45:00,64.78,64.89,64.78,64.87,13500.0,56.9503,57.047,56.9503,57.0294,13500.0
2014-11-13 11:50:00,64.88,65.0,64.88,64.99,11900.0,57.0382,57.1437,57.0382,57.1349,11900.0
2014-11-13 11:55:00,65.0,65.03,64.99,65.02,8000.0,57.1437,57.1701,57.1349,57.1613,8000.0
2014-11-13 12:00:00,65.03,65.03,64.96,65.0,11200.0,57.1701,57.1701,57.1085,57.1437,11200.0
2014-11-13 12:05:00,65.0,65.02,65.0,65.01,16400.0,57.1437,57.1613,57.1437,57.1525,16400.0
2014-11-13 12:10:00,65.01,65.01,64.98,64.98,11200.0,57.1525,57.1525,57.1261,57.1261,11200.0
2014-11-13 12:15:00,64.99,65.02,64.98,65.0,19400.0,57.1349,57.1613,57.1261,57.1437,19400.0
2014-11-13 12:20:00,64.99,65.02,64.99,65.02,6400.0,57.1349,57.1613,57.1349,57.1613,6400.0
2014-11-13 12:25:00,65.02,65.02,64.97,64.97,16800.0,57.1613,57.1613,57.1173,57.1173,16800.0
2014-11-13 12:30:00,64.98,65.0,64.94,64.97,34200.0,57.1261,57.1437,57.0909,57.1173,34200.0
2014-11-13 12:35:00,64.99,65.0,64.98,64.98,18500.0,57.1349,57.1437,57.1261,57.1261,18500.0
2014-11-13 12:40:00,64.99,64.99,64.93,64.97,21100.0,57.1349,57.1349,57.0822,57.1173,21100.0
2014-11-13 12:45:00,64.96,64.97,64.94,64.95,119600.0,57.1085,57.1173,57.0909,57.0997,119600.0
2014-11-13 12:50:00,64.95,64.95,64.93,64.94,13200.0,57.0997,57.0997,57.0822,57.0909,13200.0
2014-11-13 12:55:00,64.95,64.95,64.92,64.94,7600.0,57.0997,57.0997,57.0734,57.0909,7600.0
2014-11-13 13:00:00,64.94,64.95,64.92,64.93,12500.0,57.0909,57.0997,57.0734,57.0822,12500.0
2014-11-13 13:05:00,64.93,64.94,64.83,64.92,46900.0,57.0822,57.0909,56.9942,57.0734,46900.0
2014-11-13 13:10:00,64.92,64.92,64.88,64.9,9700.0,57.0734,57.0734,57.0382,57.0558,9700.0
2014-11-13 13:15:00,64.91,64.92,64.88,64.88,7400.0,57.0646,57.0734,57.0382,57.0382,7400.0
2014-11-13 13:20:00,64.88,64.89,64.78,64.78,19900.0,57.0382,57.047,56.9503,56.9503,19900.0
2014-11-13 13:25:00,64.77,64.79,64.75,64.79,11700.0,56.9415,56.9591,56.9239,56.9591,11700.0
2014-11-13 13:30:00,64.78,64.78,64.66,64.67,21600.0,56.9503,56.9503,56.8448,56.8536,21600.0
2014-11-13 13:35:00,64.68,64.74,64.68,64.71,11000.0,56.8624,56.9151,56.8624,56.8887,11000.0
2014-11-13 13:40:00,64.71,64.77,64.7,64.77,10900.0,56.8887,56.9415,56.88,56.9415,10900.0
2014-11-13 13:45:00,64.78,64.88,64.77,64.88,15300.0,56.9503,57.0382,56.9415,57.0382,15300.0
2014-11-13 13:50:00,64.88,64.95,64.87,64.87,16000.0,57.0382,57.0997,57.0294,57.0294,16000.0
2014-11-13 13:55:00,64.88,64.89,64.87,64.89,8900.0,57.0382,57.047,57.0294,57.047,8900.0
2014-11-13 14:00:00,64.89,64.93,64.88,64.89,17200.0,57.047,57.0822,57.0382,57.047,17200.0
2014-11-13 14:05:00,64.89,64.93,64.88,64.93,9500.0,57.047,57.0822,57.0382,57.0822,9500.0
2014-11-13 14:10:00,64.94,64.95,64.84,64.86,18300.0,57.0909,57.0997,57.003,57.0206,18300.0
2014-11-13 14:15:00,64.86,64.87,64.77,64.77,25400.0,57.0206,57.0294,56.9415,56.9415,25400.0
2014-11-13 14:20:00,64.77,64.8,64.7,64.7,11000.0,56.9415,56.9679,56.88,56.88,11000.0
2014-11-13 14:25:00,64.69,64.82,64.68,64.81,12100.0,56.8712,56.9855,56.8624,56.9767,12100.0
2014-11-13 14:30:00,64.82,64.84,64.76,64.77,44700.0,56.9855,57.003,56.9327,56.9415,44700.0
2014-11-13 14:35:00,64.78,64.78,64.72,64.76,11500.0,56.9503,56.9503,56.8975,56.9327,11500.0
2014-11-13 14:40:00,64.76,64.76,64.74,64.75,16600.0,56.9327,56.9327,56.9151,56.9239,16600.0
2014-11-13 14:45:00,64.76,64.76,64.71,64.76,38700.0,56.9327,56.9327,56.8887,56.9327,38700.0
2014-11-13 14:50:00,64.75,64.83,64.74,64.83,29700.0,56.9239,56.9942,56.9151,56.9942,29700.0
2014-11-13 14:55:00,64.83,64.88,64.76,64.76,24000.0,56.9942,57.0382,56.9327,56.9327,24000.0
2014-11-13 15:00:00,64.76,64.81,64.75,64.77,15500.0,56.9327,56.9767,56.9239,56.9415,15500.0
2014-11-13 15:05:00,64.76,64.8,64.75,64.75,80100.0,56.9327,56.9679,56.9239,56.9239,80100.0
2014-11-13 15:10:00,64.77,64.78,64.7,64.7,40300.0,56.9415,56.9503,56.88,56.88,40300.0
2014-11-13 15:15:00,64.71,64.76,64.7,64.74,20600.0,56.8887,56.9327,56.88,56.9151,20600.0
2014-11-13 15:20:00,64.74,64.76,64.73,64.75,16200.0,56.9151,56.9327,56.9063,56.9239,16200.0
2014-11-13 15:25:00,64.75,64.75,64.64,64.64,33300.0,56.9239,56.9239,56.8272,56.8272,33300.0
2014-11-13 15:30:00,64.64,64.69,64.63,64.68,34200.0,56.8272,56.8712,56.8184,56.8624,34200.0
2014-11-13 15:35:00,64.68,64.71,64.67,64.67,67800.0,56.8624,56.8887,56.8536,56.8536,67800.0
2014-11-13 15:40:00,64.68,64.71,64.67,64.69,61800.0,56.8624,56.8887,56.8536,56.8712,61800.0
2014-11-13 15:45:00,64.69,64.76,64.69,64.74,51000.0,56.8712,56.9327,56.8712,56.9151,51000.0
2014-11-13 15:50:00,64.74,64.82,64.74,64.78,55300.0,56.9151,56.9855,56.9151,56.9503,55300.0
2014-11-13 15:55:00,64.79,64.85,64.77,64.84,62200.0,56.9591,57.0118,56.9415,57.003,62200.0
2014-11-14 09:30:00,65.02,65.24,64.82,64.9,39000.0,57.1613,57.3547,56.9855,57.0558,39000.0
2014-11-14 09:35:00,64.9,64.91,64.67,64.73,13000.0,57.0558,57.0646,56.8536,56.9063,13000.0
2014-11-14 09:40:00,64.7,64.77,64.54,64.54,13300.0,56.88,56.9415,56.7393,56.7393,13300.0
2014-11-14 09:45:00,64.58,64.58,64.4,64.44,40700.0,56.7745,56.7745,56.6162,56.6514,40700.0
2014-11-14 09:50:00,64.45,64.5,64.44,64.48,12200.0,56.6602,56.7041,56.6514,56.6865,12200.0
2014-11-14 09:55:00,64.47,64.47,64.39,64.46,19300.0,56.6778,56.6778,56.6074,56.669,19300.0
2014-11-14 10:00:00,64.46,64.55,64.45,64.51,22700.0,56.669,56.7481,56.6602,56.7129,22700.0
2014-11-14 10:05:00,64.53,64.55,64.48,64.5,22900.0,56.7305,56.7481,56.6865,56.7041,22900.0
2014-11-14 10:10:00,64.5,64.53,64.48,64.52,29500.0,56.7041,56.7305,56.6865,56.7217,29500.0
2014-11-14 10:15:00,64.52,64.55,64.48,64.55,26600.0,56.7217,56.7481,56.6865,56.7481,26600.0
2014-11-14 10:20:00,64.55,64.63,64.53,64.56,39500.0,56.7481,56.8184,56.7305,56.7569,39500.0
2014-11-14 10:25:00,64.56,64.58,64.51,64.54,24500.0,56.7569,56.7745,56.7129,56.7393,24500.0
2014-11-14 10:30:00,64.54,64.56,64.5,64.51,19100.0,56.7393,56.7569,56.7041,56.7129,19100.0
2014-11-14 10:35:00,64.5,64.58,64.49,64.55,18100.0,56.7041,56.7745,56.6953,56.7481,18100.0
2014-11-14 10:40:00,64.55,64.56,64.5,64.53,20500.0,56.7481,56.7569,56.7041,56.7305,20500.0
2014-11-14 10:45:00,64.52,64.61,64.5,64.55,33200.0,56.7217,56.8008,56.7041,56.7481,33200.0
2014-11-14 10:50:00,64.56,64.58,64.53,64.56,25800.0,56.7569,56.7745,56.7305,56.7569,25800.0
2014-11-14 10:55:00,64.56,64.57,64.53,64.55,33000.0,56.7569,56.7657,56.7305,56.7481,33000.0
2014-11-14 11:00:00,64.55,64.63,64.55,64.6,38300.0,56.7481,56.8184,56.7481,56.792,38300.0
2014-11-14 11:05:00,64.6,64.62,64.59,64.6,26200.0,56.792,56.8096,56.7833,56.792,26200.0
2014-11-14 11:10:00,64.6,64.61,64.52,64.57,29900.0,56.792,56.8008,56.7217,56.7657,29900.0
2014-11-14 11:15:00,64.57,64.59,64.55,64.58,27100.0,56.7657,56.7833,56.7481,56.7745,27100.0
2014-11-14 11:20:00,64.57,64.62,64.55,64.62,42800.0,56.7657,56.8096,56.7481,56.8096,42800.0
2014-11-14 11:25:00,64.62,64.7,64.62,64.67,7500.0,56.8096,56.88,56.8096,56.8536,7500.0
2014-11-14 11:30:00,64.67,64.73,64.64,64.72,14500.0,56.8536,56.9063,56.8272,56.8975,14500.0
2014-11-14 11:35:00,64.71,64.78,64.7,64.77,10400.0,56.8887,56.9503,56.88,56.9415,10400.0
2014-11-14 11:40:00,64.77,64.8,64.75,64.8,15000.0,56.9415,56.9679,56.9239,56.9679,15000.0
2014-11-14 11:45:00,64.81,64.83,64.77,64.78,9900.0,56.9767,56.9942,56.9415,56.9503,9900.0
2014-11-14 11:50:00,64.77,64.8,64.75,64.8,7200.0,56.9415,56.9679,56.9239,56.9679,7200.0
2014-11-14 11:55:00,64.8,64.83,64.76,64.81,10300.0,56.9679,56.9942,56.9327,56.9767,10300.0
2014-11-14 12:00:00,64.82,64.83,64.65,64.82,17600.0,56.9855,56.9942,56.836,56.9855,17600.0
2014-11-14 12:05:00,64.83,64.86,64.82,64.84,9500.0,56.9942,57.0206,56.9855,57.003,9500.0
2014-11-14 12:10:00,64.83,64.89,64.83,64.84,8000.0,56.9942,57.047,56.9942,57.003,8000.0
2014-11-14 12:15:00,64.86,64.88,64.81,64.85,7100.0,57.0206,57.0382,56.9767,57.0118,7100.0
2014-11-14 12:20:00,64.85,64.9,64.84,64.88,8000.0,57.0118,57.0558,57.003,57.0382,8000.0
2014-11-14 12:25:00,64.88,64.89,64.85,64.88,17200.0,57.0382,57.047,57.0118,57.0382,17200.0
2014-11-14 12:30:00,64.89,64.89,64.85,64.86,6000.0,57.047,57.047,57.0118,57.0206,6000.0
2014-11-14 12:35:00,64.86,64.88,64.85,64.88,19000.0,57.0206,57.0382,57.0118,57.0382,19000.0
2014-11-14 12:40:00,64.89,64.91,64.85,64.86,11000.0,57.047,57.0646,57.0118,57.0206,11000.0
2014-11-14 12:45:00,64.86,64.87,64.81,64.82,4700.0,57.0206,57.0294,56.9767,56.9855,4700.0
2014-11-14 12:50:00,64.82,64.85,64.81,64.81,5900.0,56.9855,57.0118,56.9767,56.9767,5900.0
2014-11-14 12:55:00,64.81,64.9,64.81,64.87,16100.0,56.9767,57.0558,56.9767,57.0294,16100.0
2014-11-14 13:00:00,64.87,64.88,64.83,64.86,7300.0,57.0294,57.0382,56.9942,57.0206,7300.0
2014-11-14 13:05:00,64.86,64.9,64.86,64.89,12500.0,57.0206,57.0558,57.0206,57.047,12500.0
2014-11-14 13:10:00,64.89,64.89,64.81,64.86,15900.0,57.047,57.047,56.9767,57.0206,15900.0
2014-11-14 13:15:00,64.86,64.9,64.84,64.86,5900.0,57.0206,57.0558,57.003,57.0206,5900.0
2014-11-14 13:20:00,64.86,64.87,64.82,64.84,8400.0,57.0206,57.0294,56.9855,57.003,8400.0
2014-11-14 13:25:00,64.83,64.86,64.81,64.83,6200.0,56.9942,57.0206,56.9767,56.9942,6200.0
2014-11-14 13:30:00,64.83,64.86,64.81,64.83,7000.0,56.9942,57.0206,56.9767,56.9942,7000.0
2014-11-14 13:35:00,64.85,64.87,64.85,64.87,7200.0,57.0118,57.0294,57.0118,57.0294,7200.0
2014-11-14 13:40:00,64.87,64.87,64.85,64.86,4100.0,57.0294,57.0294,57.0118,57.0206,4100.0
2014-11-14 13:45:00,64.86,64.87,64.84,64.86,21600.0,57.0206,57.0294,57.003,57.0206,21600.0
2014-11-14 13:50:00,64.86,64.86,64.79,64.82,11700.0,57.0206,57.0206,56.9591,56.9855,11700.0
2014-11-14 13:55:00,64.81,64.81,64.74,64.75,5700.0,56.9767,56.9767,56.9151,56.9239,5700.0
2014-11-14 14:00:00,64.74,64.75,64.69,64.74,10700.0,56.9151,56.9239,56.8712,56.9151,10700.0
2014-11-14 14:05:00,64.74,64.8,64.7,64.8,13600.0,56.9151,56.9679,56.88,56.9679,13600.0
2014-11-14 14:10:00,64.8,64.83,64.78,64.82,9400.0,56.9679,56.9942,56.9503,56.9855,9400.0
2014-11-14 14:15:00,64.83,64.87,64.79,64.84,20200.0,56.9942,57.0294,56.9591,57.003,20200.0
2014-11-14 14:20:00,64.84,64.84,64.73,64.75,31600.0,57.003,57.003,56.9063,56.9239,31600.0
2014-11-14 14:25:00,64.76,64.76,64.73,64.73,7200.0,56.9327,56.9327,56.9063,56.9063,7200.0
2014-11-14 14:30:00,64.74,64.75,64.69,64.7,13300.0,56.9151,56.9239,56.8712,56.88,13300.0
2014-11-14 14:35:00,64.69,64.71,64.66,64.68,24700.0,56.8712,56.8887,56.8448,56.8624,24700.0
2014-11-14 14:40:00,64.67,64.68,64.62,64.64,28000.0,56.8536,56.8624,56.8096,56.8272,28000.0
2014-11-14 14:45:00,64.65,64.66,64.62,64.63,13200.0,56.836,56.8448,56.8096,56.8184,13200.0
2014-11-14 14:50:00,64.63,64.66,64.62,64.64,36100.0,56.8184,56.8448,56.8096,56.8272,36100.0
2014-11-14 14:55:00,64.64,64.65,64.63,64.64,23700.0,56.8272,56.836,56.8184,56.8272,23700.0
2014-11-14 15:00:00,64.64,64.65,64.63,64.64,12800.0,56.8272,56.836,56.8184,56.8272,12800.0
2014-11-14 15:05:00,64.64,64.65,64.63,64.64,26100.0,56.8272,56.836,56.8184,56.8272,26100.0
2014-11-14 15:10:00,64.65,64.74,64.64,64.73,16800.0,56.836,56.9151,56.8272,56.9063,16800.0
2014-11-14 15:15:00,64.73,64.76,64.73,64.76,20500.0,56.9063,56.9327,56.9063,56.9327,20500.0
2014-11-14 15:20:00,64.76,64.77,64.68,64.69,19300.0,56.9327,56.9415,56.8624,56.8712,19300.0
2014-11-14 15:25:00,64.7,64.72,64.69,64.7,38400.0,56.88,56.8975,56.8712,56.88,38400.0
2014-11-14 15:30:00,64.7,64.74,64.69,64.7,70100.0,56.88,56.9151,56.8712,56.88,70100.0
2014-11-14 15:35:00,64.7,64.77,64.69,64.76,32900.0,56.88,56.9415,56.8712,56.9327,32900.0
2014-11-14 15:40:00,64.76,64.77,64.71,64.72,40600.0,56.9327,56.9415,56.8887,56.8975,40600.0
2014-11-14 15:45:00,64.7,64.72,64.62,64.66,76800.0,56.88,56.8975,56.8096,56.8448,76800.0
2014-11-14 15:50:00,64.67,64.67,64.63,64.66,63700.0,56.8536,56.8536,56.8184,56.8448,63700.0
2014-11-14 15:55:00,64.66,64.71,64.62,64.65,161100.0,56.8448,56.8887,56.8096,56.836,161100.0
2014-11-17 09:30:00,64.65,65.23,64.6,65.16,89900.0,56.836,57.3459,56.792,57.2844,89900.0
2014-11-17 09:35:00,65.12,65.17,64.95,65.0,134700.0,57.2492,57.2931,57.0997,57.1437,134700.0
2014-11-17 09:40:00,65.0,65.36,64.98,65.25,131100.0,57.1437,57.4602,57.1261,57.3635,131100.0
2014-11-17 09:45:00,65.25,65.37,64.9,64.91,248900.0,57.3635,57.469,57.0558,57.0646,248900.0
2014-11-17 09:50:00,64.9,64.91,64.79,64.8,23100.0,57.0558,57.0646,56.9591,56.9679,23100.0
2014-11-17 09:55:00,64.8,64.83,64.76,64.82,227600.0,56.9679,56.9942,56.9327,56.9855,227600.0
2014-11-17 10:00:00,64.82,64.93,64.82,64.9,54900.0,56.9855,57.0822,56.9855,57.0558,54900.0
2014-11-17 10:05:00,64.89,64.91,64.74,64.77,19000.0,57.047,57.0646,56.9151,56.9415,19000.0
2014-11-17 10:10:00,64.75,64.84,64.75,64.82,36900.0,56.9239,57.003,56.9239,56.9855,36900.0
2014-11-17 10:15:00,64.83,64.97,64.83,64.96,67200.0,56.9942,57.1173,56.9942,57.1085,67200.0
2014-11-17 10:20:00,64.96,65.18,64.96,65.16,62600.0,57.1085,57.3019,57.1085,57.2844,62600.0
2014-11-17 10:25:00,65.17,65.29,65.16,65.25,49700.0,57.2931,57.3986,57.2844,57.3635,49700.0
2014-11-17 10:30:00,65.26,65.28,65.1,65.25,72600.0,57.3723,57.3899,57.2316,57.3635,72600.0
2014-11-17 10:35:00,65.25,65.26,65.12,65.21,238500.0,57.3635,57.3723,57.2492,57.3283,238500.0
2014-11-17 10:40:00,65.21,65.26,65.02,65.04,233700.0,57.3283,57.3723,57.1613,57.1789,233700.0
2014-11-17 10:45:00,65.04,65.2,65.02,65.19,11700.0,57.1789,57.3195,57.1613,57.3107,11700.0
2014-11-17 10:50:00,65.18,65.18,64.99,65.02,54400.0,57.3019,57.3019,57.1349,57.1613,54400.0
2014-11-17 10:55:00,65.01,65.06,64.97,65.01,61100.0,57.1525,57.1964,57.1173,57.1525,61100.0
2014-11-17 11:00:00,65.0,65.01,64.84,64.89,24800.0,57.1437,57.1525,57.003,57.047,24800.0
2014-11-17 11:05:00,64.89,65.0,64.79,64.82,128900.0,57.047,57.1437,56.9591,56.9855,128900.0
2014-11-17 11:10:00,64.82,64.91,64.76,64.76,65200.0,56.9855,57.0646,56.9327,56.9327,65200.0
2014-11-17 11:15:00,64.76,64.92,64.71,64.91,63400.0,56.9327,57.0734,56.8887,57.0646,63400.0
2014-11-17 11:20:00,64.9,64.96,64.88,64.88,30700.0,57.0558,57.1085,57.0382,57.0382,30700.0
2014-11-17 11:25:00,64.88,64.96,64.82,64.85,23200.0,57.0382,57.1085,56.9855,57.0118,23200.0
2014-11-17 11:30:00,64.85,64.89,64.81,64.89,18600.0,57.0118,57.047,56.9767,57.047,18600.0
2014-11-17 11:35:00,64.9,64.9,64.83,64.84,16800.0,57.0558,57.0558,56.9942,57.003,16800.0
2014-11-17 11:40:00,64.84,64.94,64.84,64.86,19900.0,57.003,57.0909,57.003,57.0206,19900.0
2014-11-17 11:45:00,64.86,64.95,64.85,64.94,17300.0,57.0206,57.0997,57.0118,57.0909,17300.0
2014-11-17 11:50:00,64.94,64.97,64.85,64.96,21100.0,57.0909,57.1173,57.0118,57.1085,21100.0
2014-11-17 11:55:00,64.97,65.0,64.95,64.99,16000.0,57.1173,57.1437,57.0997,57.1349,16000.0
2014-11-17 12:00:00,64.98,65.01,64.92,64.93,10900.0,57.1261,57.1525,57.0734,57.0822,10900.0
2014-11-17 12:05:00,64.94,64.95,64.91,64.91,7300.0,57.0909,57.0997,57.0646,57.0646,7300.0
2014-11-17 12:10:00,64.91,65.0,64.89,64.99,18200.0,57.0646,57.1437,57.047,57.1349,18200.0
2014-11-17 12:15:00,64.98,65.0,64.94,64.99,15600.0,57.1261,57.1437,57.0909,57.1349,15600.0
2014-11-17 12:20:00,64.98,64.99,64.95,64.98,26100.0,57.1261,57.1349,57.0997,57.1261,26100.0
2014-11-17 12:25:00,64.97,65.04,64.96,64.98,21400.0,57.1173,57.1789,57.1085,57.1261,21400.0
2014-11-17 12:30:00,64.98,64.99,64.96,64.97,18200.0,57.1261,57.1349,57.1085,57.1173,18200.0
2014-11-17 12:35:00,64.98,64.99,64.96,64.98,9300.0,57.1261,57.1349,57.1085,57.1261,9300.0
2014-11-17 12:40:00,64.97,65.02,64.96,64.98,32600.0,57.1173,57.1613,57.1085,57.1261,32600.0
2014-11-17 12:45:00,64.98,65.02,64.95,65.0,19300.0,57.1261,57.1613,57.0997,57.1437,19300.0
2014-11-17 12:50:00,64.99,65.04,64.99,65.01,66000.0,57.1349,57.1789,57.1349,57.1525,66000.0
2014-11-17 12:55:00,65.02,65.05,64.98,64.98,53900.0,57.1613,57.1877,57.1261,57.1261,53900.0
2014-11-17 13:00:00,64.99,64.99,64.9,64.9,15300.0,57.1349,57.1349,57.0558,57.0558,15300.0
2014-11-17 13:05:00,64.9,64.9,64.85,64.86,17100.0,57.0558,57.0558,57.0118,57.0206,17100.0
2014-11-17 13:10:00,64.86,64.93,64.84,64.93,22100.0,57.0206,57.0822,57.003,57.0822,22100.0
2014-11-17 13:15:00,64.94,64.94,64.84,64.86,33100.0,57.0909,57.0909,57.003,57.0206,33100.0
2014-11-17 13:20:00,64.87,64.89,64.85,64.87,9600.0,57.0294,57.047,57.0118,57.0294,9600.0
2014-11-17 13:25:00,64.88,64.88,64.83,64.85,15400.0,57.0382,57.0382,56.9942,57.0118,15400.0
2014-11-17 13:30:00,64.85,64.88,64.85,64.86,6500.0,57.0118,57.0382,57.0118,57.0206,6500.0
2014-11-17 13:35:00,64.86,64.95,64.86,64.94,20700.0,57.0206,57.0997,57.0206,57.0909,20700.0
2014-11-17 13:40:00,64.95,65.0,64.95,65.0,19100.0,57.0997,57.1437,57.0997,57.1437,19100.0
2014-11-17 13:45:00,65.0,65.08,64.97,65.02,32700.0,57.1437,57.214,57.1173,57.1613,32700.0
2014-11-17 13:50:00,65.03,65.12,65.03,65.12,13300.0,57.1701,57.2492,57.1701,57.2492,13300.0
2014-11-17 13:55:00,65.12,65.17,65.12,65.14,18100.0,57.2492,57.2931,57.2492,57.2668,18100.0
2014-11-17 14:00:00,65.15,65.19,65.13,65.16,30500.0,57.2756,57.3107,57.258,57.2844,30500.0
2014-11-17 14:05:00,65.15,65.17,65.07,65.17,40800.0,57.2756,57.2931,57.2052,57.2931,40800.0
2014-11-17 14:10:00,65.17,65.22,65.17,65.2,21300.0,57.2931,57.3371,57.2931,57.3195,21300.0
2014-11-17 14:15:00,65.2,65.22,65.19,65.21,13700.0,57.3195,57.3371,57.3107,57.3283,13700.0
2014-11-17 14:20:00,65.21,65.21,65.14,65.18,25600.0,57.3283,57.3283,57.2668,57.3019,25600.0
2014-11-17 14:25:00,65.17,65.18,65.12,65.13,19000.0,57.2931,57.3019,57.2492,57.258,19000.0
2014-11-17 14:30:00,65.13,65.27,65.12,65.26,37500.0,57.258,57.3811,57.2492,57.3723,37500.0
2014-11-17 14:35:00,65.26,65.28,65.2,65.22,16700.0,57.3723,57.3899,57.3195,57.3371,16700.0
2014-11-17 14:40:00,65.21,65.23,65.2,65.23,11100.0,57.3283,57.3459,57.3195,57.3459,11100.0
2014-11-17 14:45:00,65.22,65.3,65.18,65.26,169800.0,57.3371,57.4074,57.3019,57.3723,169800.0
2014-11-17 14:50:00,65.25,65.27,65.25,65.27,25100.0,57.3635,57.3811,57.3635,57.3811,25100.0
2014-11-17 14:55:00,65.27,65.3,65.22,65.24,42500.0,57.3811,57.4074,57.3371,57.3547,42500.0
2014-11-17 15:00:00,65.23,65.23,65.17,65.17,20200.0,57.3459,57.3459,57.2931,57.2931,20200.0
2014-11-17 15:05:00,65.17,65.19,65.15,65.16,23400.0,57.2931,57.3107,57.2756,57.2844,23400.0
2014-11-17 15:10:00,65.17,65.17,65.07,65.09,28600.0,57.2931,57.2931,57.2052,57.2228,28600.0
2014-11-17 15:15:00,65.09,65.16,65.07,65.14,30300.0,57.2228,57.2844,57.2052,57.2668,30300.0
2014-11-17 15:20:00,65.14,65.19,65.12,65.19,21500.0,57.2668,57.3107,57.2492,57.3107,21500.0
2014-11-17 15:25:00,65.18,65.21,65.15,65.15,54800.0,57.3019,57.3283,57.2756,57.2756,54800.0
2014-11-17 15:30:00,65.15,65.29,65.14,65.29,92400.0,57.2756,57.3986,57.2668,57.3986,92400.0
2014-11-17 15:35:00,65.28,65.31,65.24,65.28,45700.0,57.3899,57.4162,57.3547,57.3899,45700.0
2014-11-17 15:40:00,65.28,65.31,65.26,65.29,80900.0,57.3899,57.4162,57.3723,57.3986,80900.0
2014-11-17 15:45:00,65.29,65.36,65.27,65.35,170300.0,57.3986,57.4602,57.3811,57.4514,170300.0
2014-11-17 15:50:00,65.34,65.41,65.34,65.38,221700.0,57.4426,57.5041,57.4426,57.4778,221700.0
2014-11-17 15:55:00,65.38,65.41,65.26,65.26,427800.0,57.4778,57.5041,57.3723,57.3723,427800.0
2014-11-18 09:30:00,65.16,65.31,65.01,65.04,17300.0,57.2844,57.4162,57.1525,57.1789,17300.0
2014-11-18 09:35:00,65.04,65.38,65.04,65.27,9500.0,57.1789,57.4778,57.1789,57.3811,9500.0
2014-11-18 09:40:00,65.27,65.28,65.13,65.2,8900.0,57.3811,57.3899,57.258,57.3195,8900.0
2014-11-18 09:45:00,65.19,65.29,65.19,65.29,11500.0,57.3107,57.3986,57.3107,57.3986,11500.0
2014-11-18 09:50:00,65.3,65.44,65.29,65.37,24900.0,57.4074,57.5305,57.3986,57.469,24900.0
2014-11-18 09:55:00,65.37,65.53,65.37,65.47,31000.0,57.469,57.6096,57.469,57.5569,31000.0
2014-11-18 10:00:00,65.46,65.51,65.46,65.51,50800.0,57.5481,57.5921,57.5481,57.5921,50800.0
2014-11-18 10:05:00,65.52,65.52,65.44,65.46,33900.0,57.6008,57.6008,57.5305,57.5481,33900.0
2014-11-18 10:10:00,65.47,65.51,65.35,65.45,260900.0,57.5569,57.5921,57.4514,57.5393,260900.0
2014-11-18 10:15:00,65.47,65.5,65.34,65.36,19800.0,57.5569,57.5833,57.4426,57.4602,19800.0
2014-11-18 10:20:00,65.33,65.36,65.22,65.34,16600.0,57.4338,57.4602,57.3371,57.4426,16600.0
2014-11-18 10:25:00,65.31,65.45,65.27,65.29,27200.0,57.4162,57.5393,57.3811,57.3986,27200.0
2014-11-18 10:30:00,65.27,65.42,65.24,65.4,49100.0,57.3811,57.5129,57.3547,57.4954,49100.0
2014-11-18 10:35:00,65.4,65.43,65.35,65.43,21000.0,57.4954,57.5217,57.4514,57.5217,21000.0
2014-11-18 10:40:00,65.42,65.51,65.37,65.39,19100.0,57.5129,57.5921,57.469,57.4866,19100.0
2014-11-18 10:45:00,65.37,65.43,65.36,65.43,56400.0,57.469,57.5217,57.4602,57.5217,56400.0
2014-11-18 10:50:00,65.42,65.42,65.39,65.41,17600.0,57.5129,57.5129,57.4866,57.5041,17600.0
2014-11-18 10:55:00,65.41,65.51,65.38,65.4,29700.0,57.5041,57.5921,57.4778,57.4954,29700.0
2014-11-18 11:00:00,65.41,65.52,65.4,65.51,183700.0,57.5041,57.6008,57.4954,57.5921,183700.0
2014-11-18 11:05:00,65.52,65.56,65.51,65.56,16200.0,57.6008,57.636,57.5921,57.636,16200.0
2014-11-18 11:10:00,65.55,65.56,65.48,65.5,16400.0,57.6272,57.636,57.5657,57.5833,16400.0
2014-11-18 11:15:00,65.49,65.51,65.39,65.4,12100.0,57.5745,57.5921,57.4866,57.4954,12100.0
2014-11-18 11:20:00,65.39,65.39,65.31,65.35,17400.0,57.4866,57.4866,57.4162,57.4514,17400.0
2014-11-18 11:25:00,65.34,65.36,65.3,65.36,11800.0,57.4426,57.4602,57.4074,57.4602,11800.0
2014-11-18 11:30:00,65.36,65.43,65.34,65.39,25400.0,57.4602,57.5217,57.4426,57.4866,25400.0
2014-11-18 11:35:00,65.4,65.41,65.36,65.37,12800.0,57.4954,57.5041,57.4602,57.469,12800.0
2014-11-18 11:40:00,65.36,65.4,65.3,65.35,29200.0,57.4602,57.4954,57.4074,57.4514,29200.0
2014-11-18 11:45:00,65.34,65.37,65.34,65.35,8800.0,57.4426,57.469,57.4426,57.4514,8800.0
2014-11-18 11:50:00,65.34,65.4,65.33,65.35,16400.0,57.4426,57.4954,57.4338,57.4514,16400.0
2014-11-18 11:55:00,65.37,65.47,65.35,65.45,33700.0,57.469,57.5569,57.4514,57.5393,33700.0
2014-11-18 12:00:00,65.45,65.54,65.44,65.51,66500.0,57.5393,57.6184,57.5305,57.5921,66500.0
2014-11-18 12:05:00,65.51,65.55,65.5,65.53,9200.0,57.5921,57.6272,57.5833,57.6096,9200.0
2014-11-18 12:10:00,65.53,65.56,65.43,65.46,65000.0,57.6096,57.636,57.5217,57.5481,65000.0
2014-11-18 12:15:00,65.48,65.51,65.47,65.48,10700.0,57.5657,57.5921,57.5569,57.5657,10700.0
2014-11-18 12:20:00,65.47,65.52,65.43,65.5,75100.0,57.5569,57.6008,57.5217,57.5833,75100.0
2014-11-18 12:25:00,65.5,65.51,65.47,65.51,107300.0,57.5833,57.5921,57.5569,57.5921,107300.0
2014-11-18 12:30:00,65.5,65.53,65.49,65.53,7300.0,57.5833,57.6096,57.5745,57.6096,7300.0
2014-11-18 12:35:00,65.53,65.54,65.42,65.47,14400.0,57.6096,57.6184,57.5129,57.5569,14400.0
2014-11-18 12:40:00,65.48,65.51,65.46,65.51,7800.0,57.5657,57.5921,57.5481,57.5921,7800.0
2014-11-18 12:45:00,65.51,65.55,65.5,65.51,8400.0,57.5921,57.6272,57.5833,57.5921,8400.0
2014-11-18 12:50:00,65.51,65.56,65.5,65.54,14500.0,57.5921,57.636,57.5833,57.6184,14500.0
2014-11-18 12:55:00,65.54,65.57,65.54,65.56,20700.0,57.6184,57.6448,57.6184,57.636,20700.0
2014-11-18 13:00:00,65.56,65.6,65.55,65.58,20100.0,57.636,57.6712,57.6272,57.6536,20100.0
2014-11-18 13:05:00,65.59,65.65,65.58,65.64,26500.0,57.6624,57.7151,57.6536,57.7063,26500.0
2014-11-18 13:10:00,65.65,65.74,65.64,65.73,26300.0,57.7151,57.7943,57.7063,57.7855,26300.0
2014-11-18 13:15:00,65.73,65.84,65.73,65.81,29800.0,57.7855,57.8822,57.7855,57.8558,29800.0
2014-11-18 13:20:00,65.81,65.9,65.8,65.89,19600.0,57.8558,57.9349,57.847,57.9261,19600.0
2014-11-18 13:25:00,65.89,65.98,65.89,65.93,45500.0,57.9261,58.0052,57.9261,57.9613,45500.0
2014-11-18 13:30:00,65.92,65.94,65.77,65.82,19600.0,57.9525,57.9701,57.8206,57.8646,19600.0
2014-11-18 13:35:00,65.82,65.82,65.76,65.82,15100.0,57.8646,57.8646,57.8118,57.8646,15100.0
2014-11-18 13:40:00,65.81,65.87,65.79,65.83,14100.0,57.8558,57.9085,57.8382,57.8734,14100.0
2014-11-18 13:45:00,65.82,65.85,65.8,65.8,14500.0,57.8646,57.891,57.847,57.847,14500.0
2014-11-18 13:50:00,65.78,65.85,65.77,65.81,12500.0,57.8294,57.891,57.8206,57.8558,12500.0
2014-11-18 13:55:00,65.81,65.83,65.8,65.83,10600.0,57.8558,57.8734,57.847,57.8734,10600.0
2014-11-18 14:00:00,65.83,65.91,65.8,65.88,15500.0,57.8734,57.9437,57.847,57.9173,15500.0
2014-11-18 14:05:00,65.87,66.0,65.85,65.98,55000.0,57.9085,58.0228,57.891,58.0052,55000.0
2014-11-18 14:10:00,65.98,66.03,65.96,65.97,55400.0,58.0052,58.0492,57.9877,57.9965,55400.0
2014-11-18 14:15:00,65.96,65.97,65.96,65.97,9200.0,57.9877,57.9965,57.9877,57.9965,9200.0
2014-11-18 14:20:00,65.96,65.97,65.86,65.86,25900.0,57.9877,57.9965,57.8998,57.8998,25900.0
2014-11-18 14:25:00,65.86,65.93,65.84,65.91,19900.0,57.8998,57.9613,57.8822,57.9437,19900.0
2014-11-18 14:30:00,65.89,65.98,65.89,65.97,20000.0,57.9261,58.0052,57.9261,57.9965,20000.0
2014-11-18 14:35:00,65.98,65.98,65.89,65.93,25800.0,58.0052,58.0052,57.9261,57.9613,25800.0
2014-11-18 14:40:00,65.94,66.0,65.9,66.0,44600.0,57.9701,58.0228,57.9349,58.0228,44600.0
2014-11-18 14:45:00,66.0,66.11,65.98,66.01,129400.0,58.0228,58.1195,58.0052,58.0316,129400.0
2014-11-18 14:50:00,66.01,66.01,65.9,65.9,34700.0,58.0316,58.0316,57.9349,57.9349,34700.0
2014-11-18 14:55:00,65.9,65.9,65.86,65.89,24900.0,57.9349,57.9349,57.8998,57.9261,24900.0
2014-11-18 15:00:00,65.88,65.99,65.86,65.99,53900.0,57.9173,58.014,57.8998,58.014,53900.0
2014-11-18 15:05:00,65.99,66.01,65.96,65.98,50500.0,58.014,58.0316,57.9877,58.0052,50500.0
2014-11-18 15:10:00,65.98,65.99,65.95,65.97,34200.0,58.0052,58.014,57.9789,57.9965,34200.0
2014-11-18 15:15:00,65.96,65.97,65.9,65.93,99700.0,57.9877,57.9965,57.9349,57.9613,99700.0
2014-11-18 15:20:00,65.93,65.98,65.9,65.94,109100.0,57.9613,58.0052,57.9349,57.9701,109100.0
2014-11-18 15:25:00,65.94,66.03,65.93,65.98,18100.0,57.9701,58.0492,57.9613,58.0052,18100.0
2014-11-18 15:30:00,65.98,65.99,65.94,65.95,27100.0,58.0052,58.014,57.9701,57.9789,27100.0
2014-11-18 15:35:00,65.96,66.02,65.95,66.0,52000.0,57.9877,58.0404,57.9789,58.0228,52000.0
2014-11-18 15:40:00,66.01,66.01,65.99,66.01,60900.0,58.0316,58.0316,58.014,58.0316,60900.0
2014-11-18 15:45:00,66.01,66.02,65.99,66.01,119400.0,58.0316,58.0404,58.014,58.0316,119400.0
2014-11-18 15:50:00,66.01,66.08,66.0,66.07,101000.0,58.0316,58.0932,58.0228,58.0844,101000.0
2014-11-18 15:55:00,66.07,66.21,66.06,66.21,362500.0,58.0844,58.2074,58.0756,58.2074,362500.0
2014-11-19 09:30:00,64.79,64.79,63.94,64.09,520000.0,56.9591,56.9591,56.2118,56.3437,520000.0
2014-11-19 09:35:00,64.09,64.15,63.84,64.0,438100.0,56.3437,56.3964,56.1239,56.2646,438100.0
2014-11-19 09:40:00,64.0,64.05,63.61,63.85,254800.0,56.2646,56.3085,55.9217,56.1327,254800.0
2014-11-19 09:45:00,63.86,63.91,63.52,63.57,356800.0,56.1415,56.1854,55.8426,55.8865,356800.0
2014-11-19 09:50:00,63.55,63.82,63.41,63.5,291900.0,55.869,56.1063,55.7459,55.825,291900.0
2014-11-19 09:55:00,63.51,63.82,63.44,63.61,356600.0,55.8338,56.1063,55.7722,55.9217,356600.0
2014-11-19 10:00:00,63.61,63.82,63.55,63.79,218500.0,55.9217,56.1063,55.869,56.0799,218500.0
2014-11-19 10:05:00,63.81,63.9,63.75,63.88,253300.0,56.0975,56.1766,56.0448,56.1591,253300.0
2014-11-19 10:10:00,63.89,63.89,63.79,63.88,160900.0,56.1679,56.1679,56.0799,56.1591,160900.0
2014-11-19 10:15:00,63.88,63.89,63.69,63.73,297000.0,56.1591,56.1679,55.992,56.0272,297000.0
2014-11-19 10:20:00,63.74,63.9,63.54,63.55,180700.0,56.036,56.1766,55.8602,55.869,180700.0
2014-11-19 10:25:00,63.54,63.56,63.06,63.18,281100.0,55.8602,55.8777,55.4382,55.5437,281100.0
2014-11-19 10:30:00,63.17,63.48,63.13,63.47,213600.0,55.5349,55.8074,55.4997,55.7986,213600.0
2014-11-19 10:35:00,63.48,63.64,63.47,63.62,91800.0,55.8074,55.9481,55.7986,55.9305,91800.0
2014-11-19 10:40:00,63.62,63.74,63.62,63.7,59600.0,55.9305,56.036,55.9305,56.0008,59600.0
2014-11-19 10:45:00,63.68,63.74,63.15,63.37,141600.0,55.9832,56.036,55.5173,55.7107,141600.0
2014-11-19 10:50:00,63.37,63.54,63.32,63.54,95500.0,55.7107,55.8602,55.6668,55.8602,95500.0
2014-11-19 10:55:00,63.54,63.66,63.52,63.62,167000.0,55.8602,55.9657,55.8426,55.9305,167000.0
2014-11-19 11:00:00,63.61,63.61,63.27,63.27,157000.0,55.9217,55.9217,55.6228,55.6228,157000.0
2014-11-19 11:05:00,63.26,63.52,63.22,63.48,92000.0,55.614,55.8426,55.5788,55.8074,92000.0
2014-11-19 11:10:00,63.44,63.44,63.02,63.06,112300.0,55.7722,55.7722,55.403,55.4382,112300.0
2014-11-19 11:15:00,63.06,63.13,62.83,62.92,137600.0,55.4382,55.4997,55.236,55.3151,137600.0
2014-11-19 11:20:00,62.91,63.06,62.62,62.93,143400.0,55.3063,55.4382,55.0514,55.3239,143400.0
2014-11-19 11:25:00,62.94,63.07,62.9,63.07,342900.0,55.3327,55.447,55.2975,55.447,342900.0
2014-11-19 11:30:00,63.07,63.15,63.01,63.04,193200.0,55.447,55.5173,55.3942,55.4206,193200.0
2014-11-19 11:35:00,63.05,63.24,63.05,63.21,116600.0,55.4294,55.5964,55.4294,55.57,116600.0
2014-11-19 11:40:00,63.21,63.35,63.2,63.35,34800.0,55.57,55.6931,55.5613,55.6931,34800.0
2014-11-19 11:45:00,63.35,63.41,63.25,63.29,34300.0,55.6931,55.7459,55.6052,55.6404,34300.0
2014-11-19 11:50:00,63.28,63.29,63.15,63.17,40700.0,55.6316,55.6404,55.5173,55.5349,40700.0
2014-11-19 11:55:00,63.17,63.21,63.15,63.21,110100.0,55.5349,55.57,55.5173,55.57,110100.0
2014-11-19 12:00:00,63.21,63.26,63.15,63.19,42000.0,55.57,55.614,55.5173,55.5525,42000.0
2014-11-19 12:05:00,63.19,63.37,63.19,63.28,31000.0,55.5525,55.7107,55.5525,55.6316,31000.0
2014-11-19 12:10:00,63.28,63.36,63.23,63.31,95500.0,55.6316,55.7019,55.5876,55.658,95500.0
2014-11-19 12:15:00,63.3,63.52,63.29,63.5,69600.0,55.6492,55.8426,55.6404,55.825,69600.0
2014-11-19 12:20:00,63.51,63.62,63.49,63.5,101400.0,55.8338,55.9305,55.8162,55.825,101400.0
2014-11-19 12:25:00,63.51,63.7,63.5,63.7,88100.0,55.8338,56.0008,55.825,56.0008,88100.0
2014-11-19 12:30:00,63.67,63.88,63.65,63.83,102600.0,55.9744,56.1591,55.9569,56.1151,102600.0
2014-11-19 12:35:00,63.82,63.89,63.75,63.75,38400.0,56.1063,56.1679,56.0448,56.0448,38400.0
2014-11-19 12:40:00,63.74,63.78,63.71,63.75,50400.0,56.036,56.0712,56.0096,56.0448,50400.0
2014-11-19 12:45:00,63.76,63.85,63.74,63.75,98200.0,56.0536,56.1327,56.036,56.0448,98200.0
2014-11-19 12:50:00,63.76,63.95,63.74,63.9,83600.0,56.0536,56.2206,56.036,56.1766,83600.0
2014-11-19 12:55:00,63.89,64.0,63.87,63.99,38600.0,56.1679,56.2646,56.1503,56.2558,38600.0
2014-11-19 13:00:00,63.94,64.0,63.9,64.0,187900.0,56.2118,56.2646,56.1766,56.2646,187900.0
2014-11-19 13:05:00,64.0,64.0,63.97,63.97,30000.0,56.2646,56.2646,56.2382,56.2382,30000.0
2014-11-19 13:10:00,63.96,64.19,63.96,64.15,120800.0,56.2294,56.4316,56.2294,56.3964,120800.0
2014-11-19 13:15:00,64.16,64.18,63.97,64.0,86200.0,56.4052,56.4228,56.2382,56.2646,86200.0
2014-11-19 13:20:00,64.01,64.13,63.99,64.1,48600.0,56.2734,56.3789,56.2558,56.3525,48600.0
2014-11-19 13:25:00,64.1,64.24,64.06,64.2,49300.0,56.3525,56.4756,56.3173,56.4404,49300.0
2014-11-19 13:30:00,64.2,64.35,64.18,64.31,55600.0,56.4404,56.5723,56.4228,56.5371,55600.0
2014-11-19 13:35:00,64.31,64.46,64.29,64.4,59100.0,56.5371,56.669,56.5195,56.6162,59100.0
2014-11-19 13:40:00,64.39,64.41,64.26,64.28,127100.0,56.6074,56.625,56.4931,56.5107,127100.0
2014-11-19 13:45:00,64.28,64.39,64.24,64.33,102800.0,56.5107,56.6074,56.4756,56.5547,102800.0
2014-11-19 13:50:00,64.32,64.41,64.3,64.36,25900.0,56.5459,56.625,56.5283,56.5811,25900.0
2014-11-19 13:55:00,64.35,64.47,64.34,64.39,190000.0,56.5723,56.6778,56.5635,56.6074,190000.0
2014-11-19 14:00:00,64.39,64.62,64.38,64.62,120200.0,56.6074,56.8096,56.5986,56.8096,120200.0
2014-11-19 14:05:00,64.63,64.86,64.58,64.82,310600.0,56.8184,57.0206,56.7745,56.9855,310600.0
2014-11-19 14:10:00,64.81,64.93,64.72,64.89,152300.0,56.9767,57.0822,56.8975,57.047,152300.0
2014-11-19 14:15:00,64.89,65.11,64.65,65.01,189500.0,57.047,57.2404,56.836,57.1525,189500.0
2014-11-19 14:20:00,65.01,65.25,65.0,65.25,142300.0,57.1525,57.3635,57.1437,57.3635,142300.0
2014-11-19 14:25:00,65.25,65.62,65.24,65.53,247300.0,57.3635,57.6888,57.3547,57.6096,247300.0
2014-11-19 14:30:00,65.53,65.54,65.07,65.13,223800.0,57.6096,57.6184,57.2052,57.258,223800.0
2014-11-19 14:35:00,65.14,65.43,65.0,65.33,131400.0,57.2668,57.5217,57.1437,57.4338,131400.0
2014-11-19 14:40:00,65.33,65.42,65.18,65.26,96700.0,57.4338,57.5129,57.3019,57.3723,96700.0
2014-11-19 14:45:00,65.27,65.94,65.26,65.39,397800.0,57.3811,57.9701,57.3723,57.4866,397800.0
2014-11-19 14:50:00,65.51,65.63,65.29,65.47,217700.0,57.5921,57.6976,57.3986,57.5569,217700.0
2014-11-19 14:55:00,65.47,65.74,65.41,65.7,182800.0,57.5569,57.7943,57.5041,57.7591,182800.0
2014-11-19 15:00:00,65.69,65.73,65.52,65.66,175600.0,57.7503,57.7855,57.6008,57.7239,175600.0
2014-11-19 15:05:00,65.66,65.84,65.64,65.74,190500.0,57.7239,57.8822,57.7063,57.7943,190500.0
2014-11-19 15:10:00,65.74,66.16,65.7,66.03,392000.0,57.7943,58.1635,57.7591,58.0492,392000.0
2014-11-19 15:15:00,66.05,66.25,66.03,66.19,297200.0,58.0668,58.2426,58.0492,58.1899,297200.0
2014-11-19 15:20:00,66.19,66.27,66.09,66.22,206900.0,58.1899,58.2602,58.102,58.2162,206900.0
2014-11-19 15:25:00,66.21,66.28,66.1,66.2,121100.0,58.2074,58.269,58.1107,58.1987,121100.0
2014-11-19 15:30:00,66.21,66.29,66.16,66.2,107900.0,58.2074,58.2778,58.1635,58.1987,107900.0
2014-11-19 15:35:00,66.18,66.19,65.88,65.88,171100.0,58.1811,58.1899,57.9173,57.9173,171100.0
2014-11-19 15:40:00,65.87,65.94,65.69,65.94,160000.0,57.9085,57.9701,57.7503,57.9701,160000.0
2014-11-19 15:45:00,65.94,66.14,65.9,66.14,156900.0,57.9701,58.1459,57.9349,58.1459,156900.0
2014-11-19 15:50:00,66.13,66.16,66.01,66.15,252600.0,58.1371,58.1635,58.0316,58.1547,252600.0
2014-11-19 15:55:00,66.15,66.21,66.1,66.13,313300.0,58.1547,58.2074,58.1107,58.1371,313300.0
2014-11-20 09:30:00,66.41,66.46,66.1,66.24,152300.0,58.3833,58.4272,58.1107,58.2338,152300.0
2014-11-20 09:35:00,66.25,66.27,66.17,66.24,69900.0,58.2426,58.2602,58.1723,58.2338,69900.0
2014-11-20 09:40:00,66.24,66.36,66.22,66.28,164700.0,58.2338,58.3393,58.2162,58.269,164700.0
2014-11-20 09:45:00,66.29,66.64,66.22,66.64,88100.0,58.2778,58.5855,58.2162,58.5855,88100.0
2014-11-20 09:50:00,66.65,66.77,66.52,66.58,61800.0,58.5943,58.6998,58.48,58.5327,61800.0
2014-11-20 09:55:00,66.6,66.64,66.49,66.5,197000.0,58.5503,58.5855,58.4536,58.4624,197000.0
2014-11-20 10:00:00,66.54,66.84,66.53,66.74,244500.0,58.4976,58.7613,58.4888,58.6734,244500.0
2014-11-20 10:05:00,66.71,66.79,66.71,66.76,27700.0,58.647,58.7173,58.647,58.691,27700.0
2014-11-20 10:10:00,66.75,66.84,66.74,66.82,41900.0,58.6822,58.7613,58.6734,58.7437,41900.0
2014-11-20 10:15:00,66.84,67.31,66.78,66.93,189800.0,58.7613,59.1745,58.7086,58.8404,189800.0
2014-11-20 10:20:00,66.88,67.04,66.77,66.77,41700.0,58.7965,58.9371,58.6998,58.6998,41700.0
2014-11-20 10:25:00,66.77,66.98,66.75,66.97,74400.0,58.6998,58.8844,58.6822,58.8756,74400.0
2014-11-20 10:30:00,67.0,67.1,66.94,67.0,59400.0,58.902,58.9899,58.8492,58.902,59400.0
2014-11-20 10:35:00,67.02,67.07,66.97,67.01,32000.0,58.9195,58.9635,58.8756,58.9108,32000.0
2014-11-20 10:40:00,67.01,67.07,66.97,67.04,44300.0,58.9108,58.9635,58.8756,58.9371,44300.0
2014-11-20 10:45:00,67.05,67.1,67.01,67.09,48400.0,58.9459,58.9899,58.9108,58.9811,48400.0
2014-11-20 10:50:00,67.09,67.22,66.95,67.19,112300.0,58.9811,59.0954,58.858,59.069,112300.0
2014-11-20 10:55:00,67.18,67.33,66.99,67.04,318000.0,59.0602,59.1921,58.8932,58.9371,318000.0
2014-11-20 11:00:00,67.04,67.04,66.9,66.9,48300.0,58.9371,58.9371,58.8141,58.8141,48300.0
2014-11-20 11:05:00,66.91,66.92,66.72,66.74,98200.0,58.8228,58.8316,58.6558,58.6734,98200.0
2014-11-20 11:10:00,66.75,66.92,66.73,66.92,373900.0,58.6822,58.8316,58.6646,58.8316,373900.0
2014-11-20 11:15:00,66.95,66.95,66.86,66.91,35600.0,58.858,58.858,58.7789,58.8228,35600.0
2014-11-20 11:20:00,66.92,66.95,66.86,66.92,20300.0,58.8316,58.858,58.7789,58.8316,20300.0
2014-11-20 11:25:00,66.92,66.93,66.82,66.82,32500.0,58.8316,58.8404,58.7437,58.7437,32500.0
2014-11-20 11:30:00,66.83,66.84,66.74,66.74,42900.0,58.7525,58.7613,58.6734,58.6734,42900.0
2014-11-20 11:35:00,66.75,66.91,66.73,66.91,52700.0,58.6822,58.8228,58.6646,58.8228,52700.0
2014-11-20 11:40:00,66.91,66.96,66.89,66.91,47500.0,58.8228,58.8668,58.8053,58.8228,47500.0
2014-11-20 11:45:00,66.91,66.91,66.8,66.89,41800.0,58.8228,58.8228,58.7261,58.8053,41800.0
2014-11-20 11:50:00,66.89,66.9,66.82,66.83,29100.0,58.8053,58.8141,58.7437,58.7525,29100.0
2014-11-20 11:55:00,66.82,66.9,66.8,66.84,20500.0,58.7437,58.8141,58.7261,58.7613,20500.0
2014-11-20 12:00:00,66.83,66.84,66.73,66.74,18300.0,58.7525,58.7613,58.6646,58.6734,18300.0
2014-11-20 12:05:00,66.75,66.82,66.74,66.81,20000.0,58.6822,58.7437,58.6734,58.7349,20000.0
2014-11-20 12:10:00,66.82,66.84,66.76,66.78,65300.0,58.7437,58.7613,58.691,58.7086,65300.0
2014-11-20 12:15:00,66.78,66.82,66.74,66.8,34500.0,58.7086,58.7437,58.6734,58.7261,34500.0
2014-11-20 12:20:00,66.8,66.81,66.77,66.78,11300.0,58.7261,58.7349,58.6998,58.7086,11300.0
2014-11-20 12:25:00,66.78,66.81,66.77,66.8,23700.0,58.7086,58.7349,58.6998,58.7261,23700.0
2014-11-20 12:30:00,66.8,66.87,66.8,66.85,24000.0,58.7261,58.7877,58.7261,58.7701,24000.0
2014-11-20 12:35:00,66.84,66.84,66.8,66.84,21600.0,58.7613,58.7613,58.7261,58.7613,21600.0
2014-11-20 12:40:00,66.83,66.84,66.8,66.8,23000.0,58.7525,58.7613,58.7261,58.7261,23000.0
2014-11-20 12:45:00,66.8,66.85,66.8,66.8,25800.0,58.7261,58.7701,58.7261,58.7261,25800.0
2014-11-20 12:50:00,66.81,66.83,66.8,66.81,11300.0,58.7349,58.7525,58.7261,58.7349,11300.0
2014-11-20 12:55:00,66.81,66.87,66.8,66.86,21600.0,58.7349,58.7877,58.7261,58.7789,21600.0
2014-11-20 13:00:00,66.86,66.92,66.8,66.92,201100.0,58.7789,58.8316,58.7261,58.8316,201100.0
2014-11-20 13:05:00,66.92,66.92,66.8,66.87,72500.0,58.8316,58.8316,58.7261,58.7877,72500.0
2014-11-20 13:10:00,66.87,66.9,66.86,66.89,7600.0,58.7877,58.8141,58.7789,58.8053,7600.0
2014-11-20 13:15:00,66.89,66.93,66.84,66.91,13200.0,58.8053,58.8404,58.7613,58.8228,13200.0
2014-11-20 13:20:00,66.92,66.94,66.83,66.94,14100.0,58.8316,58.8492,58.7525,58.8492,14100.0
2014-11-20 13:25:00,66.94,66.98,66.91,66.98,19000.0,58.8492,58.8844,58.8228,58.8844,19000.0
2014-11-20 13:30:00,66.99,67.01,66.9,66.99,58800.0,58.8932,58.9108,58.8141,58.8932,58800.0
2014-11-20 13:35:00,67.0,67.15,66.98,67.04,39700.0,58.902,59.0338,58.8844,58.9371,39700.0
2014-11-20 13:40:00,67.04,67.08,66.99,66.99,19300.0,58.9371,58.9723,58.8932,58.8932,19300.0
2014-11-20 13:45:00,66.99,67.02,66.97,66.97,23200.0,58.8932,58.9195,58.8756,58.8756,23200.0
2014-11-20 13:50:00,66.97,66.99,66.92,66.96,42000.0,58.8756,58.8932,58.8316,58.8668,42000.0
2014-11-20 13:55:00,66.97,67.1,66.94,66.94,59400.0,58.8756,58.9899,58.8492,58.8492,59400.0
2014-11-20 14:00:00,66.95,66.97,66.91,66.91,21900.0,58.858,58.8756,58.8228,58.8228,21900.0
2014-11-20 14:05:00,66.91,66.93,66.86,66.86,18000.0,58.8228,58.8404,58.7789,58.7789,18000.0
2014-11-20 14:10:00,66.86,66.91,66.79,66.81,21200.0,58.7789,58.8228,58.7173,58.7349,21200.0
2014-11-20 14:15:00,66.82,66.9,66.82,66.86,14800.0,58.7437,58.8141,58.7437,58.7789,14800.0
2014-11-20 14:20:00,66.86,66.9,66.83,66.89,34200.0,58.7789,58.8141,58.7525,58.8053,34200.0
2014-11-20 14:25:00,66.89,66.92,66.82,66.82,24800.0,58.8053,58.8316,58.7437,58.7437,24800.0
2014-11-20 14:30:00,66.82,66.84,66.74,66.75,20300.0,58.7437,58.7613,58.6734,58.6822,20300.0
2014-11-20 14:35:00,66.75,66.77,66.72,66.75,20900.0,58.6822,58.6998,58.6558,58.6822,20900.0
2014-11-20 14:40:00,66.73,66.74,66.7,66.72,8500.0,58.6646,58.6734,58.6382,58.6558,8500.0
2014-11-20 14:45:00,66.72,66.78,66.7,66.73,26300.0,58.6558,58.7086,58.6382,58.6646,26300.0
2014-11-20 14:50:00,66.73,66.85,66.71,66.82,28600.0,58.6646,58.7701,58.647,58.7437,28600.0
2014-11-20 14:55:00,66.83,66.84,66.73,66.73,31900.0,58.7525,58.7613,58.6646,58.6646,31900.0
2014-11-20 15:00:00,66.72,66.79,66.69,66.77,26300.0,58.6558,58.7173,58.6294,58.6998,26300.0
2014-11-20 15:05:00,66.77,66.79,66.69,66.73,22700.0,58.6998,58.7173,58.6294,58.6646,22700.0
2014-11-20 15:10:00,66.74,66.74,66.66,66.68,29800.0,58.6734,58.6734,58.6031,58.6206,29800.0
2014-11-20 15:15:00,66.67,66.67,66.61,66.66,39000.0,58.6118,58.6118,58.5591,58.6031,39000.0
2014-11-20 15:20:00,66.66,66.77,66.65,66.77,87000.0,58.6031,58.6998,58.5943,58.6998,87000.0
2014-11-20 15:25:00,66.77,66.82,66.75,66.76,36500.0,58.6998,58.7437,58.6822,58.691,36500.0
2014-11-20 15:30:00,66.76,66.81,66.75,66.77,51200.0,58.691,58.7349,58.6822,58.6998,51200.0
2014-11-20 15:35:00,66.77,66.86,66.75,66.82,46200.0,58.6998,58.7789,58.6822,58.7437,46200.0
2014-11-20 15:40:00,66.81,66.82,66.73,66.73,217100.0,58.7349,58.7437,58.6646,58.6646,217100.0
2014-11-20 15:45:00,66.74,66.76,66.6,66.62,72600.0,58.6734,58.691,58.5503,58.5679,72600.0
2014-11-20 15:50:00,66.62,66.64,66.52,66.54,144200.0,58.5679,58.5855,58.48,58.4976,144200.0
2014-11-20 15:55:00,66.53,66.61,66.49,66.55,193800.0,58.4888,58.5591,58.4536,58.5064,193800.0
2014-11-21 09:30:00,67.35,67.35,67.03,67.04,29600.0,59.2097,59.2097,58.9283,58.9371,29600.0
2014-11-21 09:35:00,67.02,67.13,66.93,67.06,144900.0,58.9195,59.0163,58.8404,58.9547,144900.0
2014-11-21 09:40:00,67.06,67.22,67.05,67.21,19900.0,58.9547,59.0954,58.9459,59.0866,19900.0
2014-11-21 09:45:00,67.18,67.22,67.13,67.21,28700.0,59.0602,59.0954,59.0163,59.0866,28700.0
2014-11-21 09:50:00,67.22,67.31,67.18,67.26,23200.0,59.0954,59.1745,59.0602,59.1305,23200.0
2014-11-21 09:55:00,67.26,67.26,67.13,67.16,41900.0,59.1305,59.1305,59.0163,59.0426,41900.0
2014-11-21 10:00:00,67.16,67.16,67.04,67.11,59600.0,59.0426,59.0426,58.9371,58.9987,59600.0
2014-11-21 10:05:00,67.11,67.19,67.1,67.14,17700.0,58.9987,59.069,58.9899,59.025,17700.0
2014-11-21 10:10:00,67.15,67.16,67.05,67.07,32800.0,59.0338,59.0426,58.9459,58.9635,32800.0
2014-11-21 10:15:00,67.07,67.12,67.05,67.11,14800.0,58.9635,59.0075,58.9459,58.9987,14800.0
2014-11-21 10:20:00,67.12,67.19,67.11,67.16,11400.0,59.0075,59.069,58.9987,59.0426,11400.0
2014-11-21 10:25:00,67.16,67.27,67.16,67.24,17300.0,59.0426,59.1393,59.0426,59.113,17300.0
2014-11-21 10:30:00,67.23,67.26,67.18,67.24,15100.0,59.1042,59.1305,59.0602,59.113,15100.0
2014-11-21 10:35:00,67.24,67.46,67.24,67.41,41000.0,59.113,59.3064,59.113,59.2624,41000.0
2014-11-21 10:40:00,67.41,67.48,67.4,67.47,24700.0,59.2624,59.3239,59.2536,59.3152,24700.0
2014-11-21 10:45:00,67.47,67.53,67.43,67.5,37600.0,59.3152,59.3679,59.28,59.3415,37600.0
2014-11-21 10:50:00,67.49,67.57,67.49,67.57,19300.0,59.3327,59.4031,59.3327,59.4031,19300.0
2014-11-21 10:55:00,67.57,67.59,67.47,67.49,33100.0,59.4031,59.4207,59.3152,59.3327,33100.0
2014-11-21 11:00:00,67.49,67.5,67.44,67.44,15400.0,59.3327,59.3415,59.2888,59.2888,15400.0
2014-11-21 11:05:00,67.44,67.44,67.31,67.4,16700.0,59.2888,59.2888,59.1745,59.2536,16700.0
2014-11-21 11:10:00,67.39,67.43,67.37,67.37,17700.0,59.2448,59.28,59.2272,59.2272,17700.0
2014-11-21 11:15:00,67.36,67.48,67.36,67.47,17700.0,59.2185,59.3239,59.2185,59.3152,17700.0
2014-11-21 11:20:00,67.48,67.56,67.47,67.55,28300.0,59.3239,59.3943,59.3152,59.3855,28300.0
2014-11-21 11:25:00,67.54,67.6,67.54,67.6,30400.0,59.3767,59.4294,59.3767,59.4294,30400.0
2014-11-21 11:30:00,67.6,67.69,67.59,67.68,53300.0,59.4294,59.5086,59.4207,59.4998,53300.0
2014-11-21 11:35:00,67.66,67.75,67.65,67.67,43100.0,59.4822,59.5613,59.4734,59.491,43100.0
2014-11-21 11:40:00,67.66,67.67,67.6,67.66,64600.0,59.4822,59.491,59.4294,59.4822,64600.0
2014-11-21 11:45:00,67.67,67.7,67.65,67.7,17200.0,59.491,59.5174,59.4734,59.5174,17200.0
2014-11-21 11:50:00,67.7,67.86,67.7,67.83,44400.0,59.5174,59.658,59.5174,59.6316,44400.0
2014-11-21 11:55:00,67.83,67.95,67.82,67.9,152500.0,59.6316,59.7371,59.6229,59.6932,152500.0
2014-11-21 12:00:00,67.9,67.94,67.77,67.77,110900.0,59.6932,59.7283,59.5789,59.5789,110900.0
2014-11-21 12:05:00,67.77,67.81,67.74,67.75,53400.0,59.5789,59.6141,59.5525,59.5613,53400.0
2014-11-21 12:10:00,67.75,67.75,67.68,67.69,26500.0,59.5613,59.5613,59.4998,59.5086,26500.0
2014-11-21 12:15:00,67.69,67.72,67.66,67.68,63900.0,59.5086,59.5349,59.4822,59.4998,63900.0
2014-11-21 12:20:00,67.68,67.71,67.6,67.61,60800.0,59.4998,59.5261,59.4294,59.4382,60800.0
2014-11-21 12:25:00,67.6,67.67,67.54,67.63,55300.0,59.4294,59.491,59.3767,59.4558,55300.0
2014-11-21 12:30:00,67.63,67.65,67.54,67.58,34600.0,59.4558,59.4734,59.3767,59.4119,34600.0
2014-11-21 12:35:00,67.59,67.6,67.52,67.53,39800.0,59.4207,59.4294,59.3591,59.3679,39800.0
2014-11-21 12:40:00,67.53,67.62,67.51,67.53,37500.0,59.3679,59.447,59.3503,59.3679,37500.0
2014-11-21 12:45:00,67.55,67.64,67.55,67.61,23800.0,59.3855,59.4646,59.3855,59.4382,23800.0
2014-11-21 12:50:00,67.6,67.64,67.5,67.51,19400.0,59.4294,59.4646,59.3415,59.3503,19400.0
2014-11-21 12:55:00,67.51,67.51,67.41,67.48,23900.0,59.3503,59.3503,59.2624,59.3239,23900.0
2014-11-21 13:00:00,67.48,67.48,67.38,67.39,65300.0,59.3239,59.3239,59.236,59.2448,65300.0
2014-11-21 13:05:00,67.39,67.42,67.31,67.37,23100.0,59.2448,59.2712,59.1745,59.2272,23100.0
2014-11-21 13:10:00,67.35,67.39,67.3,67.32,12400.0,59.2097,59.2448,59.1657,59.1833,12400.0
2014-11-21 13:15:00,67.33,67.36,67.3,67.33,18200.0,59.1921,59.2185,59.1657,59.1921,18200.0
2014-11-21 13:20:00,67.34,67.5,67.34,67.5,26300.0,59.2009,59.3415,59.2009,59.3415,26300.0
2014-11-21 13:25:00,67.5,67.5,67.33,67.36,17800.0,59.3415,59.3415,59.1921,59.2185,17800.0
2014-11-21 13:30:00,67.36,67.44,67.33,67.43,24900.0,59.2185,59.2888,59.1921,59.28,24900.0
2014-11-21 13:35:00,67.43,67.52,67.43,67.52,41900.0,59.28,59.3591,59.28,59.3591,41900.0
2014-11-21 13:40:00,67.53,67.58,67.49,67.49,32200.0,59.3679,59.4119,59.3327,59.3327,32200.0
2014-11-21 13:45:00,67.49,67.66,67.49,67.63,25000.0,59.3327,59.4822,59.3327,59.4558,25000.0
2014-11-21 13:50:00,67.62,67.72,67.61,67.7,66400.0,59.447,59.5349,59.4382,59.5174,66400.0
2014-11-21 13:55:00,67.7,67.72,67.64,67.68,20800.0,59.5174,59.5349,59.4646,59.4998,20800.0
2014-11-21 14:00:00,67.67,67.71,67.64,67.65,32000.0,59.491,59.5261,59.4646,59.4734,32000.0
2014-11-21 14:05:00,67.65,67.67,67.62,67.62,26900.0,59.4734,59.491,59.447,59.447,26900.0
2014-11-21 14:10:00,67.63,67.72,67.62,67.7,23900.0,59.4558,59.5349,59.447,59.5174,23900.0
2014-11-21 14:15:00,67.7,67.79,67.7,67.79,90900.0,59.5174,59.5965,59.5174,59.5965,90900.0
2014-11-21 14:20:00,67.78,67.79,67.7,67.7,52600.0,59.5877,59.5965,59.5174,59.5174,52600.0
2014-11-21 14:25:00,67.7,67.7,67.66,67.66,37700.0,59.5174,59.5174,59.4822,59.4822,37700.0
2014-11-21 14:30:00,67.66,67.68,67.61,67.66,21300.0,59.4822,59.4998,59.4382,59.4822,21300.0
2014-11-21 14:35:00,67.67,67.68,67.47,67.51,72900.0,59.491,59.4998,59.3152,59.3503,72900.0
2014-11-21 14:40:00,67.51,67.57,67.51,67.53,30700.0,59.3503,59.4031,59.3503,59.3679,30700.0
2014-11-21 14:45:00,67.53,67.54,67.45,67.52,24900.0,59.3679,59.3767,59.2976,59.3591,24900.0
2014-11-21 14:50:00,67.52,67.52,67.47,67.52,22100.0,59.3591,59.3591,59.3152,59.3591,22100.0
2014-11-21 14:55:00,67.52,67.52,67.43,67.45,28100.0,59.3591,59.3591,59.28,59.2976,28100.0
2014-11-21 15:00:00,67.46,67.52,67.45,67.51,20300.0,59.3064,59.3591,59.2976,59.3503,20300.0
2014-11-21 15:05:00,67.5,67.52,67.47,67.48,23400.0,59.3415,59.3591,59.3152,59.3239,23400.0
2014-11-21 15:10:00,67.48,67.54,67.48,67.49,32500.0,59.3239,59.3767,59.3239,59.3327,32500.0
2014-11-21 15:15:00,67.49,67.51,67.45,67.5,48400.0,59.3327,59.3503,59.2976,59.3415,48400.0
2014-11-21 15:20:00,67.49,67.5,67.41,67.45,74600.0,59.3327,59.3415,59.2624,59.2976,74600.0
2014-11-21 15:25:00,67.45,67.46,67.43,67.44,36900.0,59.2976,59.3064,59.28,59.2888,36900.0
2014-11-21 15:30:00,67.44,67.46,67.42,67.45,43000.0,59.2888,59.3064,59.2712,59.2976,43000.0
2014-11-21 15:35:00,67.45,67.46,67.39,67.41,60600.0,59.2976,59.3064,59.2448,59.2624,60600.0
2014-11-21 15:40:00,67.41,67.42,67.38,67.38,43400.0,59.2624,59.2712,59.236,59.236,43400.0
2014-11-21 15:45:00,67.39,67.43,67.39,67.41,88100.0,59.2448,59.28,59.2448,59.2624,88100.0
2014-11-21 15:50:00,67.42,67.44,67.41,67.41,130000.0,59.2712,59.2888,59.2624,59.2624,130000.0
2014-11-21 15:55:00,67.41,67.46,67.4,67.43,264600.0,59.2624,59.3064,59.2536,59.28,264600.0
2014-11-24 09:30:00,67.74,67.74,67.56,67.69,34000.0,59.5525,59.5525,59.3943,59.5086,34000.0
2014-11-24 09:35:00,67.68,67.7,67.54,67.65,32100.0,59.4998,59.5174,59.3767,59.4734,32100.0
2014-11-24 09:40:00,67.63,67.65,67.48,67.51,39300.0,59.4558,59.4734,59.3239,59.3503,39300.0
2014-11-24 09:45:00,67.5,67.51,67.45,67.46,12000.0,59.3415,59.3503,59.2976,59.3064,12000.0
2014-11-24 09:50:00,67.47,67.49,67.33,67.35,19000.0,59.3152,59.3327,59.1921,59.2097,19000.0
2014-11-24 09:55:00,67.34,67.35,67.27,67.29,26500.0,59.2009,59.2097,59.1393,59.1569,26500.0
2014-11-24 10:00:00,67.28,67.29,67.18,67.24,57700.0,59.1481,59.1569,59.0602,59.113,57700.0
2014-11-24 10:05:00,67.24,67.26,67.04,67.08,51800.0,59.113,59.1305,58.9371,58.9723,51800.0
2014-11-24 10:10:00,67.08,67.1,67.07,67.1,29500.0,58.9723,58.9899,58.9635,58.9899,29500.0
2014-11-24 10:15:00,67.1,67.1,66.96,67.0,34200.0,58.9899,58.9899,58.8668,58.902,34200.0
2014-11-24 10:20:00,67.0,67.11,66.99,67.08,35200.0,58.902,58.9987,58.8932,58.9723,35200.0
2014-11-24 10:25:00,67.09,67.11,67.06,67.09,16500.0,58.9811,58.9987,58.9547,58.9811,16500.0
2014-11-24 10:30:00,67.09,67.09,67.02,67.09,23600.0,58.9811,58.9811,58.9195,58.9811,23600.0
2014-11-24 10:35:00,67.08,67.14,67.03,67.03,19000.0,58.9723,59.025,58.9283,58.9283,19000.0
2014-11-24 10:40:00,67.03,67.1,67.02,67.09,19200.0,58.9283,58.9899,58.9195,58.9811,19200.0
2014-11-24 10:45:00,67.08,67.1,67.02,67.03,23200.0,58.9723,58.9899,58.9195,58.9283,23200.0
2014-11-24 10:50:00,67.03,67.08,67.02,67.08,21200.0,58.9283,58.9723,58.9195,58.9723,21200.0
2014-11-24 10:55:00,67.08,67.18,67.07,67.13,18700.0,58.9723,59.0602,58.9635,59.0163,18700.0
2014-11-24 11:00:00,67.13,67.16,67.08,67.08,14600.0,59.0163,59.0426,58.9723,58.9723,14600.0
2014-11-24 11:05:00,67.09,67.13,67.06,67.13,14800.0,58.9811,59.0163,58.9547,59.0163,14800.0
2014-11-24 11:10:00,67.12,67.15,67.08,67.08,35300.0,59.0075,59.0338,58.9723,58.9723,35300.0
2014-11-24 11:15:00,67.09,67.09,67.01,67.02,19300.0,58.9811,58.9811,58.9108,58.9195,19300.0
2014-11-24 11:20:00,67.03,67.05,67.0,67.0,22100.0,58.9283,58.9459,58.902,58.902,22100.0
2014-11-24 11:25:00,67.01,67.04,67.0,67.04,34600.0,58.9108,58.9371,58.902,58.9371,34600.0
2014-11-24 11:30:00,67.04,67.09,67.02,67.09,19300.0,58.9371,58.9811,58.9195,58.9811,19300.0
2014-11-24 11:35:00,67.09,67.09,67.05,67.08,14400.0,58.9811,58.9811,58.9459,58.9723,14400.0
2014-11-24 11:40:00,67.08,67.14,67.07,67.14,10300.0,58.9723,59.025,58.9635,59.025,10300.0
2014-11-24 11:45:00,67.14,67.14,67.1,67.12,10400.0,59.025,59.025,58.9899,59.0075,10400.0
2014-11-24 11:50:00,67.11,67.11,67.06,67.07,14800.0,58.9987,58.9987,58.9547,58.9635,14800.0
2014-11-24 11:55:00,67.08,67.09,67.08,67.08,4400.0,58.9723,58.9811,58.9723,58.9723,4400.0
2014-11-24 12:00:00,67.09,67.09,67.07,67.07,7300.0,58.9811,58.9811,58.9635,58.9635,7300.0
2014-11-24 12:05:00,67.08,67.08,67.06,67.06,17200.0,58.9723,58.9723,58.9547,58.9547,17200.0
2014-11-24 12:10:00,67.06,67.07,66.96,67.0,36700.0,58.9547,58.9635,58.8668,58.902,36700.0
2014-11-24 12:15:00,67.01,67.01,66.96,66.99,15200.0,58.9108,58.9108,58.8668,58.8932,15200.0
2014-11-24 12:20:00,67.01,67.06,66.99,67.06,11700.0,58.9108,58.9547,58.8932,58.9547,11700.0
2014-11-24 12:25:00,67.06,67.11,67.0,67.1,60500.0,58.9547,58.9987,58.902,58.9899,60500.0
2014-11-24 12:30:00,67.11,67.12,67.1,67.12,8000.0,58.9987,59.0075,58.9899,59.0075,8000.0
2014-11-24 12:35:00,67.13,67.18,67.12,67.17,9500.0,59.0163,59.0602,59.0075,59.0514,9500.0
2014-11-24 12:40:00,67.18,67.18,67.14,67.15,10800.0,59.0602,59.0602,59.025,59.0338,10800.0
2014-11-24 12:45:00,67.15,67.18,67.14,67.16,14000.0,59.0338,59.0602,59.025,59.0426,14000.0
2014-11-24 12:50:00,67.16,67.16,67.12,67.13,11000.0,59.0426,59.0426,59.0075,59.0163,11000.0
2014-11-24 12:55:00,67.13,67.15,67.08,67.1,9200.0,59.0163,59.0338,58.9723,58.9899,9200.0
2014-11-24 13:00:00,67.1,67.1,67.06,67.1,7700.0,58.9899,58.9899,58.9547,58.9899,7700.0
2014-11-24 13:05:00,67.1,67.12,67.09,67.11,7200.0,58.9899,59.0075,58.9811,58.9987,7200.0
2014-11-24 13:10:00,67.1,67.13,67.1,67.12,7900.0,58.9899,59.0163,58.9899,59.0075,7900.0
2014-11-24 13:15:00,67.13,67.16,67.12,67.14,11600.0,59.0163,59.0426,59.0075,59.025,11600.0
2014-11-24 13:20:00,67.15,67.16,67.13,67.14,8000.0,59.0338,59.0426,59.0163,59.025,8000.0
2014-11-24 13:25:00,67.14,67.16,67.13,67.14,8900.0,59.025,59.0426,59.0163,59.025,8900.0
2014-11-24 13:30:00,67.13,67.15,67.12,67.14,16900.0,59.0163,59.0338,59.0075,59.025,16900.0
2014-11-24 13:35:00,67.14,67.14,67.11,67.11,40700.0,59.025,59.025,58.9987,58.9987,40700.0
2014-11-24 13:40:00,67.12,67.13,67.11,67.11,12400.0,59.0075,59.0163,58.9987,58.9987,12400.0
2014-11-24 13:45:00,67.11,67.12,67.06,67.07,34700.0,58.9987,59.0075,58.9547,58.9635,34700.0
2014-11-24 13:50:00,67.07,67.13,67.06,67.13,33900.0,58.9635,59.0163,58.9547,59.0163,33900.0
2014-11-24 13:55:00,67.13,67.13,67.06,67.1,58200.0,59.0163,59.0163,58.9547,58.9899,58200.0
2014-11-24 14:00:00,67.1,67.17,67.1,67.17,10700.0,58.9899,59.0514,58.9899,59.0514,10700.0
2014-11-24 14:05:00,67.17,67.17,67.07,67.1,78800.0,59.0514,59.0514,58.9635,58.9899,78800.0
2014-11-24 14:10:00,67.11,67.11,67.05,67.06,38100.0,58.9987,58.9987,58.9459,58.9547,38100.0
2014-11-24 14:15:00,67.06,67.09,67.03,67.03,32400.0,58.9547,58.9811,58.9283,58.9283,32400.0
2014-11-24 14:20:00,67.03,67.04,66.98,67.0,28600.0,58.9283,58.9371,58.8844,58.902,28600.0
2014-11-24 14:25:00,67.0,67.02,66.98,67.0,45900.0,58.902,58.9195,58.8844,58.902,45900.0
2014-11-24 14:30:00,67.0,67.0,66.97,66.98,44100.0,58.902,58.902,58.8756,58.8844,44100.0
2014-11-24 14:35:00,66.97,67.0,66.96,66.99,69000.0,58.8756,58.902,58.8668,58.8932,69000.0
2014-11-24 14:40:00,67.0,67.0,66.97,66.97,14900.0,58.902,58.902,58.8756,58.8756,14900.0
2014-11-24 14:45:00,66.97,66.98,66.9,66.91,43800.0,58.8756,58.8844,58.8141,58.8228,43800.0
2014-11-24 14:50:00,66.9,66.91,66.84,66.84,85200.0,58.8141,58.8228,58.7613,58.7613,85200.0
2014-11-24 14:55:00,66.84,66.85,66.75,66.77,46300.0,58.7613,58.7701,58.6822,58.6998,46300.0
2014-11-24 15:00:00,66.77,66.84,66.76,66.8,35700.0,58.6998,58.7613,58.691,58.7261,35700.0
2014-11-24 15:05:00,66.8,66.82,66.79,66.79,13900.0,58.7261,58.7437,58.7173,58.7173,13900.0
2014-11-24 15:10:00,66.8,66.83,66.77,66.77,30800.0,58.7261,58.7525,58.6998,58.6998,30800.0
2014-11-24 15:15:00,66.77,66.77,66.67,66.7,87300.0,58.6998,58.6998,58.6118,58.6382,87300.0
2014-11-24 15:20:00,66.7,66.7,66.65,66.67,44600.0,58.6382,58.6382,58.5943,58.6118,44600.0
2014-11-24 15:25:00,66.67,66.7,66.63,66.69,54800.0,58.6118,58.6382,58.5767,58.6294,54800.0
2014-11-24 15:30:00,66.69,66.7,66.67,66.69,39300.0,58.6294,58.6382,58.6118,58.6294,39300.0
2014-11-24 15:35:00,66.69,66.84,66.69,66.8,62000.0,58.6294,58.7613,58.6294,58.7261,62000.0
2014-11-24 15:40:00,66.8,66.8,66.74,66.77,55600.0,58.7261,58.7261,58.6734,58.6998,55600.0
2014-11-24 15:45:00,66.77,66.86,66.76,66.81,69500.0,58.6998,58.7789,58.691,58.7349,69500.0
2014-11-24 15:50:00,66.82,66.84,66.79,66.79,72100.0,58.7437,58.7613,58.7173,58.7173,72100.0
2014-11-24 15:55:00,66.8,66.8,66.71,66.76,178100.0,58.7261,58.7261,58.647,58.691,178100.0
2014-11-25 09:30:00,66.99,66.99,66.8,66.81,38700.0,58.8932,58.8932,58.7261,58.7349,38700.0
2014-11-25 09:35:00,66.82,66.97,66.77,66.78,22100.0,58.7437,58.8756,58.6998,58.7086,22100.0
2014-11-25 09:40:00,66.78,66.81,66.73,66.73,24200.0,58.7086,58.7349,58.6646,58.6646,24200.0
2014-11-25 09:45:00,66.74,66.74,66.61,66.63,36300.0,58.6734,58.6734,58.5591,58.5767,36300.0
2014-11-25 09:50:00,66.65,66.66,66.57,66.66,54900.0,58.5943,58.6031,58.5239,58.6031,54900.0
2014-11-25 09:55:00,66.66,66.81,66.66,66.66,24100.0,58.6031,58.7349,58.6031,58.6031,24100.0
2014-11-25 10:00:00,66.64,66.67,66.59,66.64,30100.0,58.5855,58.6118,58.5415,58.5855,30100.0
2014-11-25 10:05:00,66.65,66.67,66.6,66.62,30100.0,58.5943,58.6118,58.5503,58.5679,30100.0
2014-11-25 10:10:00,66.62,66.66,66.59,66.63,35900.0,58.5679,58.6031,58.5415,58.5767,35900.0
2014-11-25 10:15:00,66.64,66.64,66.47,66.48,59300.0,58.5855,58.5855,58.436,58.4448,59300.0
2014-11-25 10:20:00,66.48,66.49,66.39,66.41,30100.0,58.4448,58.4536,58.3657,58.3833,30100.0
2014-11-25 10:25:00,66.41,66.55,66.41,66.55,22000.0,58.3833,58.5064,58.3833,58.5064,22000.0
2014-11-25 10:30:00,66.55,66.63,66.54,66.6,20800.0,58.5064,58.5767,58.4976,58.5503,20800.0
2014-11-25 10:35:00,66.6,66.62,66.5,66.51,28800.0,58.5503,58.5679,58.4624,58.4712,28800.0
2014-11-25 10:40:00,66.51,66.6,66.5,66.53,25700.0,58.4712,58.5503,58.4624,58.4888,25700.0
2014-11-25 10:45:00,66.54,66.59,66.52,66.53,13700.0,58.4976,58.5415,58.48,58.4888,13700.0
2014-11-25 10:50:00,66.53,66.6,66.46,66.49,13700.0,58.4888,58.5503,58.4272,58.4536,13700.0
2014-11-25 10:55:00,66.47,66.48,66.44,66.45,11200.0,58.436,58.4448,58.4096,58.4184,11200.0
2014-11-25 11:00:00,66.45,66.54,66.44,66.54,7600.0,58.4184,58.4976,58.4096,58.4976,7600.0
2014-11-25 11:05:00,66.53,66.55,66.45,66.47,12400.0,58.4888,58.5064,58.4184,58.436,12400.0
2014-11-25 11:10:00,66.5,66.5,66.47,66.49,8200.0,58.4624,58.4624,58.436,58.4536,8200.0
2014-11-25 11:15:00,66.5,66.52,66.47,66.51,9500.0,58.4624,58.48,58.436,58.4712,9500.0
2014-11-25 11:20:00,66.51,66.51,66.45,66.45,28900.0,58.4712,58.4712,58.4184,58.4184,28900.0
2014-11-25 11:25:00,66.45,66.46,66.4,66.4,44500.0,58.4184,58.4272,58.3745,58.3745,44500.0
2014-11-25 11:30:00,66.4,66.51,66.39,66.49,22900.0,58.3745,58.4712,58.3657,58.4536,22900.0
2014-11-25 11:35:00,66.48,66.51,66.44,66.48,19500.0,58.4448,58.4712,58.4096,58.4448,19500.0
2014-11-25 11:40:00,66.48,66.49,66.46,66.49,9200.0,58.4448,58.4536,58.4272,58.4536,9200.0
2014-11-25 11:45:00,66.48,66.51,66.48,66.51,18500.0,58.4448,58.4712,58.4448,58.4712,18500.0
2014-11-25 11:50:00,66.51,66.51,66.49,66.51,23100.0,58.4712,58.4712,58.4536,58.4712,23100.0
2014-11-25 11:55:00,66.51,66.52,66.49,66.5,22700.0,58.4712,58.48,58.4536,58.4624,22700.0
2014-11-25 12:00:00,66.5,66.55,66.5,66.52,13100.0,58.4624,58.5064,58.4624,58.48,13100.0
2014-11-25 12:05:00,66.53,66.57,66.52,66.57,8400.0,58.4888,58.5239,58.48,58.5239,8400.0
2014-11-25 12:10:00,66.57,66.61,66.56,66.59,11900.0,58.5239,58.5591,58.5151,58.5415,11900.0
2014-11-25 12:15:00,66.58,66.6,66.56,66.57,10500.0,58.5327,58.5503,58.5151,58.5239,10500.0
2014-11-25 12:20:00,66.57,66.59,66.56,66.56,9700.0,58.5239,58.5415,58.5151,58.5151,9700.0
2014-11-25 12:25:00,66.57,66.59,66.56,66.59,6900.0,58.5239,58.5415,58.5151,58.5415,6900.0
2014-11-25 12:30:00,66.58,66.6,66.54,66.56,14900.0,58.5327,58.5503,58.4976,58.5151,14900.0
2014-11-25 12:35:00,66.56,66.6,66.55,66.59,7500.0,58.5151,58.5503,58.5064,58.5415,7500.0
2014-11-25 12:40:00,66.59,66.65,66.56,66.64,9700.0,58.5415,58.5943,58.5151,58.5855,9700.0
2014-11-25 12:45:00,66.65,66.65,66.56,66.56,18500.0,58.5943,58.5943,58.5151,58.5151,18500.0
2014-11-25 12:50:00,66.56,66.58,66.5,66.5,12600.0,58.5151,58.5327,58.4624,58.4624,12600.0
2014-11-25 12:55:00,66.5,66.5,66.48,66.5,6200.0,58.4624,58.4624,58.4448,58.4624,6200.0
2014-11-25 13:00:00,66.5,66.51,66.48,66.5,8800.0,58.4624,58.4712,58.4448,58.4624,8800.0
2014-11-25 13:05:00,66.5,66.5,66.48,66.5,9800.0,58.4624,58.4624,58.4448,58.4624,9800.0
2014-11-25 13:10:00,66.49,66.5,66.45,66.45,7400.0,58.4536,58.4624,58.4184,58.4184,7400.0
2014-11-25 13:15:00,66.46,66.48,66.43,66.47,35100.0,58.4272,58.4448,58.4009,58.436,35100.0
2014-11-25 13:20:00,66.47,66.51,66.44,66.51,18400.0,58.436,58.4712,58.4096,58.4712,18400.0
2014-11-25 13:25:00,66.51,66.51,66.49,66.49,2900.0,58.4712,58.4712,58.4536,58.4536,2900.0
2014-11-25 13:30:00,66.49,66.56,66.49,66.55,15600.0,58.4536,58.5151,58.4536,58.5064,15600.0
2014-11-25 13:35:00,66.54,66.6,66.54,66.57,16400.0,58.4976,58.5503,58.4976,58.5239,16400.0
2014-11-25 13:40:00,66.57,66.6,66.5,66.5,27200.0,58.5239,58.5503,58.4624,58.4624,27200.0
2014-11-25 13:45:00,66.5,66.52,66.49,66.52,15000.0,58.4624,58.48,58.4536,58.48,15000.0
2014-11-25 13:50:00,66.53,66.54,66.52,66.53,3000.0,58.4888,58.4976,58.48,58.4888,3000.0
2014-11-25 13:55:00,66.53,66.58,66.53,66.57,12800.0,58.4888,58.5327,58.4888,58.5239,12800.0
2014-11-25 14:00:00,66.57,66.58,66.43,66.44,40000.0,58.5239,58.5327,58.4009,58.4096,40000.0
2014-11-25 14:05:00,66.44,66.45,66.0,66.16,1604900.0,58.4096,58.4184,58.0228,58.1635,1604900.0
2014-11-25 14:10:00,66.16,66.27,66.07,66.22,83400.0,58.1635,58.2602,58.0844,58.2162,83400.0
2014-11-25 14:15:00,66.22,66.29,66.15,66.16,124800.0,58.2162,58.2778,58.1547,58.1635,124800.0
2014-11-25 14:20:00,66.16,66.23,66.14,66.18,143200.0,58.1635,58.225,58.1459,58.1811,143200.0
2014-11-25 14:25:00,66.2,66.23,66.14,66.23,57000.0,58.1987,58.225,58.1459,58.225,57000.0
2014-11-25 14:30:00,66.23,66.23,65.96,66.07,162100.0,58.225,58.225,57.9877,58.0844,162100.0
2014-11-25 14:35:00,66.08,66.17,66.07,66.17,48500.0,58.0932,58.1723,58.0844,58.1723,48500.0
2014-11-25 14:40:00,66.17,66.35,66.16,66.31,143400.0,58.1723,58.3305,58.1635,58.2954,143400.0
2014-11-25 14:45:00,66.31,66.31,66.16,66.22,41400.0,58.2954,58.2954,58.1635,58.2162,41400.0
2014-11-25 14:50:00,66.22,66.22,66.15,66.18,26700.0,58.2162,58.2162,58.1547,58.1811,26700.0
2014-11-25 14:55:00,66.17,66.17,66.02,66.16,41900.0,58.1723,58.1723,58.0404,58.1635,41900.0
2014-11-25 15:00:00,66.16,66.16,66.02,66.03,46000.0,58.1635,58.1635,58.0404,58.0492,46000.0
2014-11-25 15:05:00,66.03,66.16,66.03,66.06,70200.0,58.0492,58.1635,58.0492,58.0756,70200.0
2014-11-25 15:10:00,66.06,66.15,66.05,66.09,55500.0,58.0756,58.1547,58.0668,58.102,55500.0
2014-11-25 15:15:00,66.09,66.1,65.98,65.98,47700.0,58.102,58.1107,58.0052,58.0052,47700.0
2014-11-25 15:20:00,65.98,66.09,65.94,66.03,73100.0,58.0052,58.102,57.9701,58.0492,73100.0
2014-11-25 15:25:00,66.02,66.03,65.86,65.93,68200.0,58.0404,58.0492,57.8998,57.9613,68200.0
2014-11-25 15:30:00,65.91,65.99,65.88,65.9,85300.0,57.9437,58.014,57.9173,57.9349,85300.0
2014-11-25 15:35:00,65.9,65.97,65.86,65.95,128400.0,57.9349,57.9965,57.8998,57.9789,128400.0
2014-11-25 15:40:00,65.94,65.95,65.75,65.78,108600.0,57.9701,57.9789,57.803,57.8294,108600.0
2014-11-25 15:45:00,65.79,65.86,65.69,65.7,182600.0,57.8382,57.8998,57.7503,57.7591,182600.0
2014-11-25 15:50:00,65.71,65.77,65.56,65.57,272600.0,57.7679,57.8206,57.636,57.6448,272600.0
2014-11-25 15:55:00,65.58,65.61,65.39,65.43,694600.0,57.6536,57.68,57.4866,57.5217,694600.0
2014-11-26 09:30:00,65.69,66.14,65.66,65.82,35800.0,57.7503,58.1459,57.7239,57.8646,35800.0
2014-11-26 09:35:00,65.82,65.88,65.7,65.86,17300.0,57.8646,57.9173,57.7591,57.8998,17300.0
2014-11-26 09:40:00,65.85,65.94,65.72,65.88,12400.0,57.891,57.9701,57.7767,57.9173,12400.0
2014-11-26 09:45:00,65.9,65.9,65.68,65.72,20700.0,57.9349,57.9349,57.7415,57.7767,20700.0
2014-11-26 09:50:00,65.71,65.89,65.71,65.82,11800.0,57.7679,57.9261,57.7679,57.8646,11800.0
2014-11-26 09:55:00,65.81,65.83,65.72,65.77,15100.0,57.8558,57.8734,57.7767,57.8206,15100.0
2014-11-26 10:00:00,65.76,65.93,65.72,65.89,38600.0,57.8118,57.9613,57.7767,57.9261,38600.0
2014-11-26 10:05:00,65.93,66.07,65.87,66.07,22600.0,57.9613,58.0844,57.9085,58.0844,22600.0
2014-11-26 10:10:00,66.06,66.13,66.05,66.08,49100.0,58.0756,58.1371,58.0668,58.0932,49100.0
2014-11-26 10:15:00,66.08,66.09,66.01,66.07,24000.0,58.0932,58.102,58.0316,58.0844,24000.0
2014-11-26 10:20:00,66.07,66.12,66.07,66.09,25100.0,58.0844,58.1283,58.0844,58.102,25100.0
2014-11-26 10:25:00,66.1,66.11,66.07,66.09,32700.0,58.1107,58.1195,58.0844,58.102,32700.0
2014-11-26 10:30:00,66.09,66.12,66.07,66.07,23100.0,58.102,58.1283,58.0844,58.0844,23100.0
2014-11-26 10:35:00,66.09,66.14,66.07,66.1,31600.0,58.102,58.1459,58.0844,58.1107,31600.0
2014-11-26 10:40:00,66.09,66.11,66.07,66.09,17100.0,58.102,58.1195,58.0844,58.102,17100.0
2014-11-26 10:45:00,66.1,66.1,66.05,66.08,18500.0,58.1107,58.1107,58.0668,58.0932,18500.0
2014-11-26 10:50:00,66.07,66.1,65.95,65.97,32000.0,58.0844,58.1107,57.9789,57.9965,32000.0
2014-11-26 10:55:00,65.98,66.0,65.96,65.97,18200.0,58.0052,58.0228,57.9877,57.9965,18200.0
2014-11-26 11:00:00,65.96,65.98,65.91,65.97,23400.0,57.9877,58.0052,57.9437,57.9965,23400.0
2014-11-26 11:05:00,65.98,65.98,65.73,65.77,38400.0,58.0052,58.0052,57.7855,57.8206,38400.0
2014-11-26 11:10:00,65.77,65.86,65.69,65.72,34400.0,57.8206,57.8998,57.7503,57.7767,34400.0
2014-11-26 11:15:00,65.74,65.83,65.7,65.75,34800.0,57.7943,57.8734,57.7591,57.803,34800.0
2014-11-26 11:20:00,65.74,65.85,65.7,65.75,32800.0,57.7943,57.891,57.7591,57.803,32800.0
2014-11-26 11:25:00,65.74,65.86,65.73,65.8,31200.0,57.7943,57.8998,57.7855,57.847,31200.0
2014-11-26 11:30:00,65.79,65.86,65.72,65.72,19500.0,57.8382,57.8998,57.7767,57.7767,19500.0
2014-11-26 11:35:00,65.72,65.82,65.66,65.79,32600.0,57.7767,57.8646,57.7239,57.8382,32600.0
2014-11-26 11:40:00,65.79,65.82,65.74,65.82,19600.0,57.8382,57.8646,57.7943,57.8646,19600.0
2014-11-26 11:45:00,65.82,65.91,65.8,65.84,25700.0,57.8646,57.9437,57.847,57.8822,25700.0
2014-11-26 11:50:00,65.84,65.88,65.81,65.87,18600.0,57.8822,57.9173,57.8558,57.9085,18600.0
2014-11-26 11:55:00,65.86,65.88,65.81,65.86,20700.0,57.8998,57.9173,57.8558,57.8998,20700.0
2014-11-26 12:00:00,65.86,65.92,65.83,65.85,18100.0,57.8998,57.9525,57.8734,57.891,18100.0
2014-11-26 12:05:00,65.85,65.99,65.85,65.99,23400.0,57.891,58.014,57.891,58.014,23400.0
2014-11-26 12:10:00,65.99,66.0,65.95,65.98,112000.0,58.014,58.0228,57.9789,58.0052,112000.0
2014-11-26 12:15:00,65.98,65.99,65.96,65.96,4700.0,58.0052,58.014,57.9877,57.9877,4700.0
2014-11-26 12:20:00,65.96,65.97,65.94,65.94,14200.0,57.9877,57.9965,57.9701,57.9701,14200.0
2014-11-26 12:25:00,65.95,65.95,65.88,65.91,21300.0,57.9789,57.9789,57.9173,57.9437,21300.0
2014-11-26 12:30:00,65.91,65.96,65.91,65.96,4800.0,57.9437,57.9877,57.9437,57.9877,4800.0
2014-11-26 12:35:00,65.95,65.96,65.92,65.93,11500.0,57.9789,57.9877,57.9525,57.9613,11500.0
2014-11-26 12:40:00,65.92,65.98,65.9,65.9,28300.0,57.9525,58.0052,57.9349,57.9349,28300.0
2014-11-26 12:45:00,65.9,65.91,65.88,65.89,17100.0,57.9349,57.9437,57.9173,57.9261,17100.0
2014-11-26 12:50:00,65.89,65.92,65.88,65.92,3700.0,57.9261,57.9525,57.9173,57.9525,3700.0
2014-11-26 12:55:00,65.91,65.92,65.91,65.91,4500.0,57.9437,57.9525,57.9437,57.9437,4500.0
2014-11-26 13:00:00,65.92,65.95,65.9,65.9,19600.0,57.9525,57.9789,57.9349,57.9349,19600.0
2014-11-26 13:05:00,65.91,65.94,65.89,65.9,15600.0,57.9437,57.9701,57.9261,57.9349,15600.0
2014-11-26 13:10:00,65.9,65.91,65.89,65.91,5800.0,57.9349,57.9437,57.9261,57.9437,5800.0
2014-11-26 13:15:00,65.9,65.93,65.83,65.92,30800.0,57.9349,57.9613,57.8734,57.9525,30800.0
2014-11-26 13:20:00,65.91,65.96,65.89,65.91,30400.0,57.9437,57.9877,57.9261,57.9437,30400.0
2014-11-26 13:25:00,65.91,65.91,65.89,65.89,7300.0,57.9437,57.9437,57.9261,57.9261,7300.0
2014-11-26 13:30:00,65.89,65.91,65.89,65.9,22600.0,57.9261,57.9437,57.9261,57.9349,22600.0
2014-11-26 13:35:00,65.9,65.92,65.83,65.85,51200.0,57.9349,57.9525,57.8734,57.891,51200.0
2014-11-26 13:40:00,65.85,65.85,65.78,65.8,34700.0,57.891,57.891,57.8294,57.847,34700.0
2014-11-26 13:45:00,65.8,65.88,65.8,65.84,16200.0,57.847,57.9173,57.847,57.8822,16200.0
2014-11-26 13:50:00,65.84,65.94,65.84,65.89,45800.0,57.8822,57.9701,57.8822,57.9261,45800.0
2014-11-26 13:55:00,65.9,65.92,65.89,65.92,9400.0,57.9349,57.9525,57.9261,57.9525,9400.0
2014-11-26 14:00:00,65.92,65.93,65.9,65.91,7200.0,57.9525,57.9613,57.9349,57.9437,7200.0
2014-11-26 14:05:00,65.92,65.93,65.88,65.89,12300.0,57.9525,57.9613,57.9173,57.9261,12300.0
2014-11-26 14:10:00,65.88,65.91,65.88,65.89,9300.0,57.9173,57.9437,57.9173,57.9261,9300.0
2014-11-26 14:15:00,65.89,65.93,65.89,65.9,19200.0,57.9261,57.9613,57.9261,57.9349,19200.0
2014-11-26 14:20:00,65.9,65.91,65.86,65.87,10600.0,57.9349,57.9437,57.8998,57.9085,10600.0
2014-11-26 14:25:00,65.86,65.88,65.81,65.83,31400.0,57.8998,57.9173,57.8558,57.8734,31400.0
2014-11-26 14:30:00,65.84,65.89,65.83,65.84,27100.0,57.8822,57.9261,57.8734,57.8822,27100.0
2014-11-26 14:35:00,65.82,65.84,65.79,65.79,17100.0,57.8646,57.8822,57.8382,57.8382,17100.0
2014-11-26 14:40:00,65.8,65.85,65.8,65.84,14700.0,57.847,57.891,57.847,57.8822,14700.0
2014-11-26 14:45:00,65.84,65.84,65.8,65.81,10900.0,57.8822,57.8822,57.847,57.8558,10900.0
2014-11-26 14:50:00,65.81,65.81,65.76,65.76,14200.0,57.8558,57.8558,57.8118,57.8118,14200.0
2014-11-26 14:55:00,65.76,65.81,65.75,65.77,20800.0,57.8118,57.8558,57.803,57.8206,20800.0
2014-11-26 15:00:00,65.77,65.81,65.76,65.79,18900.0,57.8206,57.8558,57.8118,57.8382,18900.0
2014-11-26 15:05:00,65.78,65.81,65.78,65.78,14900.0,57.8294,57.8558,57.8294,57.8294,14900.0
2014-11-26 15:10:00,65.79,65.79,65.76,65.77,10200.0,57.8382,57.8382,57.8118,57.8206,10200.0
2014-11-26 15:15:00,65.77,65.78,65.75,65.76,17700.0,57.8206,57.8294,57.803,57.8118,17700.0
2014-11-26 15:20:00,65.76,65.78,65.73,65.74,24000.0,57.8118,57.8294,57.7855,57.7943,24000.0
2014-11-26 15:25:00,65.75,65.79,65.71,65.75,83000.0,57.803,57.8382,57.7679,57.803,83000.0
2014-11-26 15:30:00,65.75,65.8,65.75,65.79,19800.0,57.803,57.847,57.803,57.8382,19800.0
2014-11-26 15:35:00,65.79,65.83,65.77,65.82,29100.0,57.8382,57.8734,57.8206,57.8646,29100.0
2014-11-26 15:40:00,65.81,65.89,65.79,65.87,33800.0,57.8558,57.9261,57.8382,57.9085,33800.0
2014-11-26 15:45:00,65.88,66.0,65.87,66.0,84500.0,57.9173,58.0228,57.9085,58.0228,84500.0
2014-11-26 15:50:00,65.99,66.0,65.91,65.94,84300.0,58.014,58.0228,57.9437,57.9701,84300.0
2014-11-26 15:55:00,65.94,65.96,65.9,65.9,106200.0,57.9701,57.9877,57.9349,57.9349,106200.0
2014-11-28 09:30:00,66.55,66.7,66.41,66.64,5400.0,58.5064,58.6382,58.3833,58.5855,5400.0
2014-11-28 09:35:00,66.64,66.8,66.56,66.79,99400.0,58.5855,58.7261,58.5151,58.7173,99400.0
2014-11-28 09:40:00,66.81,67.11,66.78,67.11,28700.0,58.7349,58.9987,58.7086,58.9987,28700.0
2014-11-28 09:45:00,67.1,67.24,67.02,67.24,38500.0,58.9899,59.113,58.9195,59.113,38500.0
2014-11-28 09:50:00,67.21,67.57,67.16,67.54,137300.0,59.0866,59.4031,59.0426,59.3767,137300.0
2014-11-28 09:55:00,67.55,67.57,66.96,66.99,99700.0,59.3855,59.4031,58.8668,58.8932,99700.0
2014-11-28 10:00:00,67.0,67.06,66.95,66.99,45000.0,58.902,58.9547,58.858,58.8932,45000.0
2014-11-28 10:05:00,67.0,67.15,66.96,66.99,96600.0,58.902,59.0338,58.8668,58.8932,96600.0
2014-11-28 10:10:00,66.97,67.09,66.93,67.05,98600.0,58.8756,58.9811,58.8404,58.9459,98600.0
2014-11-28 10:15:00,67.05,67.08,66.94,67.0,45400.0,58.9459,58.9723,58.8492,58.902,45400.0
2014-11-28 10:20:00,67.0,67.01,66.95,66.99,76300.0,58.902,58.9108,58.858,58.8932,76300.0
2014-11-28 10:25:00,66.99,67.0,66.95,66.98,28200.0,58.8932,58.902,58.858,58.8844,28200.0
2014-11-28 10:30:00,66.99,67.0,66.95,66.96,39200.0,58.8932,58.902,58.858,58.8668,39200.0
2014-11-28 10:35:00,66.96,66.99,66.95,66.98,31100.0,58.8668,58.8932,58.858,58.8844,31100.0
2014-11-28 10:40:00,66.98,66.99,66.94,66.98,43500.0,58.8844,58.8932,58.8492,58.8844,43500.0
2014-11-28 10:45:00,66.98,66.99,66.95,66.96,32500.0,58.8844,58.8932,58.858,58.8668,32500.0
2014-11-28 10:50:00,66.95,66.97,66.9,66.95,70100.0,58.858,58.8756,58.8141,58.858,70100.0
2014-11-28 10:55:00,66.96,66.96,66.88,66.89,30900.0,58.8668,58.8668,58.7965,58.8053,30900.0
2014-11-28 11:00:00,66.89,66.93,66.88,66.91,45300.0,58.8053,58.8404,58.7965,58.8228,45300.0
2014-11-28 11:05:00,66.92,66.93,66.86,66.88,46100.0,58.8316,58.8404,58.7789,58.7965,46100.0
2014-11-28 11:10:00,66.88,66.88,66.77,66.79,60200.0,58.7965,58.7965,58.6998,58.7173,60200.0
2014-11-28 11:15:00,66.79,66.8,66.76,66.8,23400.0,58.7173,58.7261,58.691,58.7261,23400.0
2014-11-28 11:20:00,66.8,66.9,66.8,66.9,23600.0,58.7261,58.8141,58.7261,58.8141,23600.0
2014-11-28 11:25:00,66.9,66.91,66.77,66.81,43900.0,58.8141,58.8228,58.6998,58.7349,43900.0
2014-11-28 11:30:00,66.82,66.89,66.81,66.87,24800.0,58.7437,58.8053,58.7349,58.7877,24800.0
2014-11-28 11:35:00,66.88,66.9,66.85,66.89,8900.0,58.7965,58.8141,58.7701,58.8053,8900.0
2014-11-28 11:40:00,66.88,66.89,66.84,66.84,14200.0,58.7965,58.8053,58.7613,58.7613,14200.0
2014-11-28 11:45:00,66.85,66.85,66.77,66.78,22100.0,58.7701,58.7701,58.6998,58.7086,22100.0
2014-11-28 11:50:00,66.78,66.79,66.75,66.76,29200.0,58.7086,58.7173,58.6822,58.691,29200.0
2014-11-28 11:55:00,66.76,66.76,66.73,66.73,25400.0,58.691,58.691,58.6646,58.6646,25400.0
2014-11-28 12:00:00,66.73,66.75,66.71,66.72,20700.0,58.6646,58.6822,58.647,58.6558,20700.0
2014-11-28 12:05:00,66.71,66.72,66.64,66.69,46300.0,58.647,58.6558,58.5855,58.6294,46300.0
2014-11-28 12:10:00,66.7,66.7,66.61,66.63,31900.0,58.6382,58.6382,58.5591,58.5767,31900.0
2014-11-28 12:15:00,66.63,66.63,66.55,66.58,30600.0,58.5767,58.5767,58.5064,58.5327,30600.0
2014-11-28 12:20:00,66.58,66.68,66.58,66.67,21000.0,58.5327,58.6206,58.5327,58.6118,21000.0
2014-11-28 12:25:00,66.69,66.76,66.68,66.74,35200.0,58.6294,58.691,58.6206,58.6734,35200.0
2014-11-28 12:30:00,66.74,66.87,66.74,66.81,124300.0,58.6734,58.7877,58.6734,58.7349,124300.0
2014-11-28 12:35:00,66.8,66.87,66.77,66.86,56200.0,58.7261,58.7877,58.6998,58.7789,56200.0
2014-11-28 12:40:00,66.87,66.87,66.71,66.72,63500.0,58.7877,58.7877,58.647,58.6558,63500.0
2014-11-28 12:45:00,66.73,66.74,66.69,66.71,54900.0,58.6646,58.6734,58.6294,58.647,54900.0
2014-11-28 12:50:00,66.71,66.81,66.71,66.78,71600.0,58.647,58.7349,58.647,58.7086,71600.0
2014-11-28 12:55:00,66.79,66.8,66.68,66.75,94700.0,58.7173,58.7261,58.6206,58.6822,94700.0
2014-12-01 09:30:00,66.96,67.01,66.53,66.54,91900.0,58.8668,58.9108,58.4888,58.4976,91900.0
2014-12-01 09:35:00,66.54,66.72,66.53,66.63,41500.0,58.4976,58.6558,58.4888,58.5767,41500.0
2014-12-01 09:40:00,66.6,66.68,66.47,66.47,61600.0,58.5503,58.6206,58.436,58.436,61600.0
2014-12-01 09:45:00,66.42,66.57,66.28,66.28,44300.0,58.3921,58.5239,58.269,58.269,44300.0
2014-12-01 09:50:00,66.33,66.53,66.28,66.47,22200.0,58.3129,58.4888,58.269,58.436,22200.0
2014-12-01 09:55:00,66.46,66.51,66.42,66.44,28000.0,58.4272,58.4712,58.3921,58.4096,28000.0
2014-12-01 10:00:00,66.43,66.54,66.43,66.5,34300.0,58.4009,58.4976,58.4009,58.4624,34300.0
2014-12-01 10:05:00,66.5,66.59,66.5,66.57,79000.0,58.4624,58.5415,58.4624,58.5239,79000.0
2014-12-01 10:10:00,66.56,66.58,66.51,66.53,33900.0,58.5151,58.5327,58.4712,58.4888,33900.0
2014-12-01 10:15:00,66.53,66.54,66.5,66.51,46800.0,58.4888,58.4976,58.4624,58.4712,46800.0
2014-12-01 10:20:00,66.5,66.61,66.5,66.59,26400.0,58.4624,58.5591,58.4624,58.5415,26400.0
2014-12-01 10:25:00,66.58,66.66,66.57,66.65,10500.0,58.5327,58.6031,58.5239,58.5943,10500.0
2014-12-01 10:30:00,66.65,66.66,66.57,66.61,38800.0,58.5943,58.6031,58.5239,58.5591,38800.0
2014-12-01 10:35:00,66.61,66.64,66.59,66.63,15600.0,58.5591,58.5855,58.5415,58.5767,15600.0
2014-12-01 10:40:00,66.62,66.62,66.57,66.6,14500.0,58.5679,58.5679,58.5239,58.5503,14500.0
2014-12-01 10:45:00,66.59,66.62,66.58,66.61,12700.0,58.5415,58.5679,58.5327,58.5591,12700.0
2014-12-01 10:50:00,66.61,66.61,66.55,66.56,32500.0,58.5591,58.5591,58.5064,58.5151,32500.0
2014-12-01 10:55:00,66.56,66.57,66.5,66.52,18400.0,58.5151,58.5239,58.4624,58.48,18400.0
2014-12-01 11:00:00,66.51,66.59,66.5,66.58,7800.0,58.4712,58.5415,58.4624,58.5327,7800.0
2014-12-01 11:05:00,66.58,66.59,66.55,66.55,33200.0,58.5327,58.5415,58.5064,58.5064,33200.0
2014-12-01 11:10:00,66.55,66.61,66.52,66.55,85100.0,58.5064,58.5591,58.48,58.5064,85100.0
2014-12-01 11:15:00,66.55,66.59,66.51,66.58,55300.0,58.5064,58.5415,58.4712,58.5327,55300.0
2014-12-01 11:20:00,66.58,66.6,66.56,66.59,65000.0,58.5327,58.5503,58.5151,58.5415,65000.0
2014-12-01 11:25:00,66.59,66.6,66.56,66.59,50000.0,58.5415,58.5503,58.5151,58.5415,50000.0
2014-12-01 11:30:00,66.59,66.64,66.53,66.53,42900.0,58.5415,58.5855,58.4888,58.4888,42900.0
2014-12-01 11:35:00,66.53,66.55,66.5,66.51,16600.0,58.4888,58.5064,58.4624,58.4712,16600.0
2014-12-01 11:40:00,66.5,66.54,66.5,66.54,10300.0,58.4624,58.4976,58.4624,58.4976,10300.0
2014-12-01 11:45:00,66.54,66.54,66.52,66.53,9900.0,58.4976,58.4976,58.48,58.4888,9900.0
2014-12-01 11:50:00,66.52,66.57,66.5,66.54,16300.0,58.48,58.5239,58.4624,58.4976,16300.0
2014-12-01 11:55:00,66.53,66.53,66.5,66.51,12400.0,58.4888,58.4888,58.4624,58.4712,12400.0
2014-12-01 12:00:00,66.5,66.51,66.42,66.45,32700.0,58.4624,58.4712,58.3921,58.4184,32700.0
2014-12-01 12:05:00,66.45,66.51,66.44,66.49,22700.0,58.4184,58.4712,58.4096,58.4536,22700.0
2014-12-01 12:10:00,66.47,66.5,66.44,66.48,10800.0,58.436,58.4624,58.4096,58.4448,10800.0
2014-12-01 12:15:00,66.49,66.59,66.48,66.5,24600.0,58.4536,58.5415,58.4448,58.4624,24600.0
2014-12-01 12:20:00,66.51,66.52,66.46,66.52,19900.0,58.4712,58.48,58.4272,58.48,19900.0
2014-12-01 12:25:00,66.53,66.54,66.49,66.51,11000.0,58.4888,58.4976,58.4536,58.4712,11000.0
2014-12-01 12:30:00,66.51,66.54,66.49,66.51,31300.0,58.4712,58.4976,58.4536,58.4712,31300.0
2014-12-01 12:35:00,66.52,66.57,66.49,66.5,25100.0,58.48,58.5239,58.4536,58.4624,25100.0
2014-12-01 12:40:00,66.5,66.53,66.48,66.51,11300.0,58.4624,58.4888,58.4448,58.4712,11300.0
2014-12-01 12:45:00,66.51,66.57,66.5,66.57,11600.0,58.4712,58.5239,58.4624,58.5239,11600.0
2014-12-01 12:50:00,66.57,66.59,66.53,66.58,31100.0,58.5239,58.5415,58.4888,58.5327,31100.0
2014-12-01 12:55:00,66.59,66.73,66.59,66.7,10300.0,58.5415,58.6646,58.5415,58.6382,10300.0
2014-12-01 13:00:00,66.71,66.81,66.71,66.74,13500.0,58.647,58.7349,58.647,58.6734,13500.0
2014-12-01 13:05:00,66.74,66.79,66.74,66.75,9100.0,58.6734,58.7173,58.6734,58.6822,9100.0
2014-12-01 13:10:00,66.75,66.76,66.73,66.73,7200.0,58.6822,58.691,58.6646,58.6646,7200.0
2014-12-01 13:15:00,66.74,66.8,66.73,66.76,8800.0,58.6734,58.7261,58.6646,58.691,8800.0
2014-12-01 13:20:00,66.75,66.85,66.75,66.81,8500.0,58.6822,58.7701,58.6822,58.7349,8500.0
2014-12-01 13:25:00,66.81,66.82,66.76,66.8,8500.0,58.7349,58.7437,58.691,58.7261,8500.0
2014-12-01 13:30:00,66.8,66.87,66.8,66.86,17800.0,58.7261,58.7877,58.7261,58.7789,17800.0
2014-12-01 13:35:00,66.86,66.9,66.84,66.9,18100.0,58.7789,58.8141,58.7613,58.8141,18100.0
2014-12-01 13:40:00,66.9,66.94,66.89,66.89,18200.0,58.8141,58.8492,58.8053,58.8053,18200.0
2014-12-01 13:45:00,66.9,66.95,66.89,66.93,11400.0,58.8141,58.858,58.8053,58.8404,11400.0
2014-12-01 13:50:00,66.92,66.93,66.78,66.78,14300.0,58.8316,58.8404,58.7086,58.7086,14300.0
2014-12-01 13:55:00,66.77,66.84,66.77,66.82,13100.0,58.6998,58.7613,58.6998,58.7437,13100.0
2014-12-01 14:00:00,66.81,66.86,66.74,66.74,59800.0,58.7349,58.7789,58.6734,58.6734,59800.0
2014-12-01 14:05:00,66.75,66.75,66.6,66.65,59500.0,58.6822,58.6822,58.5503,58.5943,59500.0
2014-12-01 14:10:00,66.64,66.64,66.58,66.58,9800.0,58.5855,58.5855,58.5327,58.5327,9800.0
2014-12-01 14:15:00,66.57,66.58,66.53,66.55,40400.0,58.5239,58.5327,58.4888,58.5064,40400.0
2014-12-01 14:20:00,66.55,66.59,66.52,66.53,12100.0,58.5064,58.5415,58.48,58.4888,12100.0
2014-12-01 14:25:00,66.53,66.61,66.5,66.58,19300.0,58.4888,58.5591,58.4624,58.5327,19300.0
2014-12-01 14:30:00,66.6,66.63,66.56,66.61,23600.0,58.5503,58.5767,58.5151,58.5591,23600.0
2014-12-01 14:35:00,66.6,66.68,66.59,66.66,45200.0,58.5503,58.6206,58.5415,58.6031,45200.0
2014-12-01 14:40:00,66.66,66.68,66.6,66.61,11100.0,58.6031,58.6206,58.5503,58.5591,11100.0
2014-12-01 14:45:00,66.61,66.62,66.57,66.59,18900.0,58.5591,58.5679,58.5239,58.5415,18900.0
2014-12-01 14:50:00,66.6,66.62,66.58,66.62,12400.0,58.5503,58.5679,58.5327,58.5679,12400.0
2014-12-01 14:55:00,66.62,66.63,66.56,66.58,8300.0,58.5679,58.5767,58.5151,58.5327,8300.0
2014-12-01 15:00:00,66.58,66.66,66.56,66.65,31100.0,58.5327,58.6031,58.5151,58.5943,31100.0
2014-12-01 15:05:00,66.64,66.64,66.58,66.61,10600.0,58.5855,58.5855,58.5327,58.5591,10600.0
2014-12-01 15:10:00,66.61,66.65,66.55,66.59,47400.0,58.5591,58.5943,58.5064,58.5415,47400.0
2014-12-01 15:15:00,66.59,66.65,66.57,66.64,20800.0,58.5415,58.5943,58.5239,58.5855,20800.0
2014-12-01 15:20:00,66.64,66.64,66.6,66.61,16900.0,58.5855,58.5855,58.5503,58.5591,16900.0
2014-12-01 15:25:00,66.61,66.62,66.55,66.55,24800.0,58.5591,58.5679,58.5064,58.5064,24800.0
2014-12-01 15:30:00,66.55,66.57,66.54,66.56,21400.0,58.5064,58.5239,58.4976,58.5151,21400.0
2014-12-01 15:35:00,66.56,66.57,66.43,66.43,38300.0,58.5151,58.5239,58.4009,58.4009,38300.0
2014-12-01 15:40:00,66.43,66.45,66.42,66.43,41600.0,58.4009,58.4184,58.3921,58.4009,41600.0
2014-12-01 15:45:00,66.42,66.43,66.36,66.41,45200.0,58.3921,58.4009,58.3393,58.3833,45200.0
2014-12-01 15:50:00,66.41,66.44,66.35,66.37,57100.0,58.3833,58.4096,58.3305,58.3481,57100.0
2014-12-01 15:55:00,66.37,66.43,66.32,66.33,146100.0,58.3481,58.4009,58.3042,58.3129,146100.0
2014-12-02 09:30:00,66.98,67.19,66.75,67.16,115000.0,58.8844,59.069,58.6822,59.0426,115000.0
2014-12-02 09:35:00,67.13,67.41,67.13,67.25,91600.0,59.0163,59.2624,59.0163,59.1217,91600.0
2014-12-02 09:40:00,67.25,67.32,67.18,67.2,85600.0,59.1217,59.1833,59.0602,59.0778,85600.0
2014-12-02 09:45:00,67.19,67.22,67.05,67.1,44400.0,59.069,59.0954,58.9459,58.9899,44400.0
2014-12-02 09:50:00,67.1,67.11,67.0,67.08,53300.0,58.9899,58.9987,58.902,58.9723,53300.0
2014-12-02 09:55:00,67.07,67.19,67.01,67.18,38000.0,58.9635,59.069,58.9108,59.0602,38000.0
2014-12-02 10:00:00,67.19,67.42,67.19,67.29,80100.0,59.069,59.2712,59.069,59.1569,80100.0
2014-12-02 10:05:00,67.31,67.37,67.24,67.31,75800.0,59.1745,59.2272,59.113,59.1745,75800.0
2014-12-02 10:10:00,67.3,67.34,67.28,67.3,50600.0,59.1657,59.2009,59.1481,59.1657,50600.0
2014-12-02 10:15:00,67.3,67.43,67.29,67.4,76700.0,59.1657,59.28,59.1569,59.2536,76700.0
2014-12-02 10:20:00,67.39,67.5,67.37,67.48,38400.0,59.2448,59.3415,59.2272,59.3239,38400.0
2014-12-02 10:25:00,67.48,67.58,67.47,67.48,71800.0,59.3239,59.4119,59.3152,59.3239,71800.0
2014-12-02 10:30:00,67.48,67.48,67.38,67.43,36600.0,59.3239,59.3239,59.236,59.28,36600.0
2014-12-02 10:35:00,67.42,67.43,67.3,67.32,45500.0,59.2712,59.28,59.1657,59.1833,45500.0
2014-12-02 10:40:00,67.31,67.33,67.27,67.29,43500.0,59.1745,59.1921,59.1393,59.1569,43500.0
2014-12-02 10:45:00,67.28,67.32,67.26,67.28,62100.0,59.1481,59.1833,59.1305,59.1481,62100.0
2014-12-02 10:50:00,67.27,67.28,67.24,67.26,75700.0,59.1393,59.1481,59.113,59.1305,75700.0
2014-12-02 10:55:00,67.26,67.28,67.24,67.28,47200.0,59.1305,59.1481,59.113,59.1481,47200.0
2014-12-02 11:00:00,67.28,67.34,67.27,67.31,37600.0,59.1481,59.2009,59.1393,59.1745,37600.0
2014-12-02 11:05:00,67.3,67.32,67.29,67.3,39600.0,59.1657,59.1833,59.1569,59.1657,39600.0
2014-12-02 11:10:00,67.31,67.32,67.3,67.32,22300.0,59.1745,59.1833,59.1657,59.1833,22300.0
2014-12-02 11:15:00,67.31,67.33,67.3,67.31,62400.0,59.1745,59.1921,59.1657,59.1745,62400.0
2014-12-02 11:20:00,67.31,67.32,67.26,67.27,98200.0,59.1745,59.1833,59.1305,59.1393,98200.0
2014-12-02 11:25:00,67.27,67.32,67.25,67.31,57600.0,59.1393,59.1833,59.1217,59.1745,57600.0
2014-12-02 11:30:00,67.31,67.37,67.3,67.35,35800.0,59.1745,59.2272,59.1657,59.2097,35800.0
2014-12-02 11:35:00,67.34,67.37,67.3,67.33,166100.0,59.2009,59.2272,59.1657,59.1921,166100.0
2014-12-02 11:40:00,67.33,67.33,67.29,67.29,24100.0,59.1921,59.1921,59.1569,59.1569,24100.0
2014-12-02 11:45:00,67.3,67.31,67.25,67.26,32700.0,59.1657,59.1745,59.1217,59.1305,32700.0
2014-12-02 11:50:00,67.26,67.31,67.24,67.28,56900.0,59.1305,59.1745,59.113,59.1481,56900.0
2014-12-02 11:55:00,67.27,67.3,67.25,67.25,19300.0,59.1393,59.1657,59.1217,59.1217,19300.0
2014-12-02 12:00:00,67.27,67.3,67.22,67.28,46300.0,59.1393,59.1657,59.0954,59.1481,46300.0
2014-12-02 12:05:00,67.27,67.28,67.24,67.24,22700.0,59.1393,59.1481,59.113,59.113,22700.0
2014-12-02 12:10:00,67.25,67.26,67.22,67.23,31500.0,59.1217,59.1305,59.0954,59.1042,31500.0
2014-12-02 12:15:00,67.22,67.25,67.22,67.23,41900.0,59.0954,59.1217,59.0954,59.1042,41900.0
2014-12-02 12:20:00,67.24,67.24,67.2,67.21,63500.0,59.113,59.113,59.0778,59.0866,63500.0
2014-12-02 12:25:00,67.21,67.22,67.18,67.21,31100.0,59.0866,59.0954,59.0602,59.0866,31100.0
2014-12-02 12:30:00,67.2,67.22,67.2,67.22,34500.0,59.0778,59.0954,59.0778,59.0954,34500.0
2014-12-02 12:35:00,67.22,67.26,67.21,67.25,37300.0,59.0954,59.1305,59.0866,59.1217,37300.0
2014-12-02 12:40:00,67.24,67.27,67.24,67.26,27400.0,59.113,59.1393,59.113,59.1305,27400.0
2014-12-02 12:45:00,67.26,67.27,67.24,67.25,20800.0,59.1305,59.1393,59.113,59.1217,20800.0
2014-12-02 12:50:00,67.25,67.26,67.19,67.2,21000.0,59.1217,59.1305,59.069,59.0778,21000.0
2014-12-02 12:55:00,67.2,67.23,67.19,67.23,53600.0,59.0778,59.1042,59.069,59.1042,53600.0
2014-12-02 13:00:00,67.23,67.27,67.22,67.25,15100.0,59.1042,59.1393,59.0954,59.1217,15100.0
2014-12-02 13:05:00,67.24,67.26,67.21,67.21,29300.0,59.113,59.1305,59.0866,59.0866,29300.0
2014-12-02 13:10:00,67.21,67.27,67.2,67.26,147100.0,59.0866,59.1393,59.0778,59.1305,147100.0
2014-12-02 13:15:00,67.25,67.27,67.24,67.27,9600.0,59.1217,59.1393,59.113,59.1393,9600.0
2014-12-02 13:20:00,67.28,67.31,67.27,67.31,9100.0,59.1481,59.1745,59.1393,59.1745,9100.0
2014-12-02 13:25:00,67.31,67.38,67.3,67.38,18500.0,59.1745,59.236,59.1657,59.236,18500.0
2014-12-02 13:30:00,67.36,67.4,67.34,67.34,24000.0,59.2185,59.2536,59.2009,59.2009,24000.0
2014-12-02 13:35:00,67.35,67.35,67.31,67.32,12800.0,59.2097,59.2097,59.1745,59.1833,12800.0
2014-12-02 13:40:00,67.32,67.37,67.32,67.36,10000.0,59.1833,59.2272,59.1833,59.2185,10000.0
2014-12-02 13:45:00,67.35,67.35,67.32,67.32,14600.0,59.2097,59.2097,59.1833,59.1833,14600.0
2014-12-02 13:50:00,67.33,67.33,67.31,67.31,21900.0,59.1921,59.1921,59.1745,59.1745,21900.0
2014-12-02 13:55:00,67.31,67.31,67.26,67.26,14200.0,59.1745,59.1745,59.1305,59.1305,14200.0
2014-12-02 14:00:00,67.26,67.28,67.25,67.28,30700.0,59.1305,59.1481,59.1217,59.1481,30700.0
2014-12-02 14:05:00,67.28,67.28,67.24,67.27,38000.0,59.1481,59.1481,59.113,59.1393,38000.0
2014-12-02 14:10:00,67.26,67.27,67.24,67.25,40000.0,59.1305,59.1393,59.113,59.1217,40000.0
2014-12-02 14:15:00,67.25,67.27,67.24,67.24,37300.0,59.1217,59.1393,59.113,59.113,37300.0
2014-12-02 14:20:00,67.25,67.27,67.23,67.25,30500.0,59.1217,59.1393,59.1042,59.1217,30500.0
2014-12-02 14:25:00,67.25,67.25,67.21,67.22,50000.0,59.1217,59.1217,59.0866,59.0954,50000.0
2014-12-02 14:30:00,67.23,67.25,67.21,67.23,24400.0,59.1042,59.1217,59.0866,59.1042,24400.0
2014-12-02 14:35:00,67.23,67.28,67.23,67.28,20100.0,59.1042,59.1481,59.1042,59.1481,20100.0
2014-12-02 14:40:00,67.28,67.33,67.28,67.32,10000.0,59.1481,59.1921,59.1481,59.1833,10000.0
2014-12-02 14:45:00,67.33,67.35,67.3,67.33,64800.0,59.1921,59.2097,59.1657,59.1921,64800.0
2014-12-02 14:50:00,67.32,67.33,67.27,67.3,23300.0,59.1833,59.1921,59.1393,59.1657,23300.0
2014-12-02 14:55:00,67.31,67.31,67.17,67.2,183400.0,59.1745,59.1745,59.0514,59.0778,183400.0
2014-12-02 15:00:00,67.2,67.27,67.2,67.24,57700.0,59.0778,59.1393,59.0778,59.113,57700.0
2014-12-02 15:05:00,67.24,67.24,67.15,67.21,208300.0,59.113,59.113,59.0338,59.0866,208300.0
2014-12-02 15:10:00,67.22,67.25,67.14,67.15,38400.0,59.0954,59.1217,59.025,59.0338,38400.0
2014-12-02 15:15:00,67.15,67.18,67.14,67.15,35300.0,59.0338,59.0602,59.025,59.0338,35300.0
2014-12-02 15:20:00,67.15,67.16,67.13,67.15,28900.0,59.0338,59.0426,59.0163,59.0338,28900.0
2014-12-02 15:25:00,67.14,67.15,67.12,67.12,37000.0,59.025,59.0338,59.0075,59.0075,37000.0
2014-12-02 15:30:00,67.12,67.14,67.11,67.12,30200.0,59.0075,59.025,58.9987,59.0075,30200.0
2014-12-02 15:35:00,67.12,67.13,67.11,67.13,37400.0,59.0075,59.0163,58.9987,59.0163,37400.0
2014-12-02 15:40:00,67.13,67.13,67.12,67.13,28800.0,59.0163,59.0163,59.0075,59.0163,28800.0
2014-12-02 15:45:00,67.13,67.19,67.12,67.18,91000.0,59.0163,59.069,59.0075,59.0602,91000.0
2014-12-02 15:50:00,67.17,67.24,67.17,67.24,67900.0,59.0514,59.113,59.0514,59.113,67900.0
2014-12-02 15:55:00,67.24,67.28,67.22,67.27,141300.0,59.113,59.1481,59.0954,59.1393,141300.0
2014-12-03 09:30:00,67.52,67.58,67.07,67.07,86200.0,59.3591,59.4119,58.9635,58.9635,86200.0
2014-12-03 09:35:00,67.08,67.1,66.94,67.05,50800.0,58.9723,58.9899,58.8492,58.9459,50800.0
2014-12-03 09:40:00,67.05,67.05,66.82,66.87,43800.0,58.9459,58.9459,58.7437,58.7877,43800.0
2014-12-03 09:45:00,66.88,66.95,66.88,66.9,39700.0,58.7965,58.858,58.7965,58.8141,39700.0
2014-12-03 09:50:00,66.88,66.89,66.8,66.8,25300.0,58.7965,58.8053,58.7261,58.7261,25300.0
2014-12-03 09:55:00,66.81,66.81,66.75,66.77,21500.0,58.7349,58.7349,58.6822,58.6998,21500.0
2014-12-03 10:00:00,66.77,66.84,66.75,66.83,30900.0,58.6998,58.7613,58.6822,58.7525,30900.0
2014-12-03 10:05:00,66.85,66.88,66.83,66.88,30800.0,58.7701,58.7965,58.7525,58.7965,30800.0
2014-12-03 10:10:00,66.88,66.98,66.87,66.98,40500.0,58.7965,58.8844,58.7877,58.8844,40500.0
2014-12-03 10:15:00,66.98,67.06,66.95,67.06,40300.0,58.8844,58.9547,58.858,58.9547,40300.0
2014-12-03 10:20:00,67.06,67.08,67.0,67.07,46500.0,58.9547,58.9723,58.902,58.9635,46500.0
2014-12-03 10:25:00,67.07,67.16,66.95,66.97,39700.0,58.9635,59.0426,58.858,58.8756,39700.0
2014-12-03 10:30:00,66.97,66.99,66.94,66.97,27200.0,58.8756,58.8932,58.8492,58.8756,27200.0
2014-12-03 10:35:00,66.96,66.96,66.87,66.9,33500.0,58.8668,58.8668,58.7877,58.8141,33500.0
2014-12-03 10:40:00,66.9,66.91,66.87,66.91,16600.0,58.8141,58.8228,58.7877,58.8228,16600.0
2014-12-03 10:45:00,66.91,67.1,66.91,67.07,50500.0,58.8228,58.9899,58.8228,58.9635,50500.0
2014-12-03 10:50:00,67.06,67.08,67.0,67.01,16100.0,58.9547,58.9723,58.902,58.9108,16100.0
2014-12-03 10:55:00,67.02,67.06,67.0,67.0,23800.0,58.9195,58.9547,58.902,58.902,23800.0
2014-12-03 11:00:00,67.0,67.1,66.99,67.1,21800.0,58.902,58.9899,58.8932,58.9899,21800.0
2014-12-03 11:05:00,67.1,67.13,67.08,67.09,17600.0,58.9899,59.0163,58.9723,58.9811,17600.0
2014-12-03 11:10:00,67.09,67.12,67.0,67.0,34500.0,58.9811,59.0075,58.902,58.902,34500.0
2014-12-03 11:15:00,67.0,67.05,67.0,67.03,15200.0,58.902,58.9459,58.902,58.9283,15200.0
2014-12-03 11:20:00,67.03,67.05,66.99,67.04,31200.0,58.9283,58.9459,58.8932,58.9371,31200.0
2014-12-03 11:25:00,67.04,67.07,67.0,67.07,12000.0,58.9371,58.9635,58.902,58.9635,12000.0
2014-12-03 11:30:00,67.07,67.1,67.0,67.0,18800.0,58.9635,58.9899,58.902,58.902,18800.0
2014-12-03 11:35:00,67.0,67.05,67.0,67.04,16400.0,58.902,58.9459,58.902,58.9371,16400.0
2014-12-03 11:40:00,67.04,67.17,67.03,67.16,45800.0,58.9371,59.0514,58.9283,59.0426,45800.0
2014-12-03 11:45:00,67.16,67.19,67.14,67.18,18100.0,59.0426,59.069,59.025,59.0602,18100.0
2014-12-03 11:50:00,67.17,67.2,67.12,67.19,22200.0,59.0514,59.0778,59.0075,59.069,22200.0
2014-12-03 11:55:00,67.2,67.27,67.19,67.27,17200.0,59.0778,59.1393,59.069,59.1393,17200.0
2014-12-03 12:00:00,67.28,67.4,67.28,67.35,65700.0,59.1481,59.2536,59.1481,59.2097,65700.0
2014-12-03 12:05:00,67.34,67.41,67.31,67.32,15900.0,59.2009,59.2624,59.1745,59.1833,15900.0
2014-12-03 12:10:00,67.31,67.39,67.29,67.39,19400.0,59.1745,59.2448,59.1569,59.2448,19400.0
2014-12-03 12:15:00,67.38,67.38,67.36,67.37,16100.0,59.236,59.236,59.2185,59.2272,16100.0
2014-12-03 12:20:00,67.37,67.37,67.26,67.28,17800.0,59.2272,59.2272,59.1305,59.1481,17800.0
2014-12-03 12:25:00,67.28,67.28,67.19,67.19,14300.0,59.1481,59.1481,59.069,59.069,14300.0
2014-12-03 12:30:00,67.18,67.19,67.12,67.18,21600.0,59.0602,59.069,59.0075,59.0602,21600.0
2014-12-03 12:35:00,67.18,67.2,67.15,67.17,27400.0,59.0602,59.0778,59.0338,59.0514,27400.0
2014-12-03 12:40:00,67.17,67.25,67.17,67.2,13100.0,59.0514,59.1217,59.0514,59.0778,13100.0
2014-12-03 12:45:00,67.19,67.25,67.18,67.25,9900.0,59.069,59.1217,59.0602,59.1217,9900.0
2014-12-03 12:50:00,67.25,67.25,67.17,67.18,29800.0,59.1217,59.1217,59.0514,59.0602,29800.0
2014-12-03 12:55:00,67.17,67.18,67.04,67.07,56100.0,59.0514,59.0602,58.9371,58.9635,56100.0
2014-12-03 13:00:00,67.07,67.12,67.03,67.07,27200.0,58.9635,59.0075,58.9283,58.9635,27200.0
2014-12-03 13:05:00,67.07,67.07,67.05,67.06,22900.0,58.9635,58.9635,58.9459,58.9547,22900.0
2014-12-03 13:10:00,67.06,67.06,66.98,67.0,140500.0,58.9547,58.9547,58.8844,58.902,140500.0
2014-12-03 13:15:00,67.0,67.04,66.97,67.04,25900.0,58.902,58.9371,58.8756,58.9371,25900.0
2014-12-03 13:20:00,67.04,67.07,66.94,67.03,34600.0,58.9371,58.9635,58.8492,58.9283,34600.0
2014-12-03 13:25:00,67.04,67.12,67.04,67.09,68700.0,58.9371,59.0075,58.9371,58.9811,68700.0
2014-12-03 13:30:00,67.09,67.12,66.98,67.12,43000.0,58.9811,59.0075,58.8844,59.0075,43000.0
2014-12-03 13:35:00,67.12,67.15,66.99,67.1,52800.0,59.0075,59.0338,58.8932,58.9899,52800.0
2014-12-03 13:40:00,67.1,67.15,66.99,67.04,36800.0,58.9899,59.0338,58.8932,58.9371,36800.0
2014-12-03 13:45:00,67.03,67.04,66.97,66.99,13500.0,58.9283,58.9371,58.8756,58.8932,13500.0
2014-12-03 13:50:00,66.98,67.0,66.97,67.0,13100.0,58.8844,58.902,58.8756,58.902,13100.0
2014-12-03 13:55:00,67.0,67.05,66.98,67.01,33200.0,58.902,58.9459,58.8844,58.9108,33200.0
2014-12-03 14:00:00,67.01,67.07,67.0,67.06,38600.0,58.9108,58.9635,58.902,58.9547,38600.0
2014-12-03 14:05:00,67.07,67.07,67.01,67.02,31300.0,58.9635,58.9635,58.9108,58.9195,31300.0
2014-12-03 14:10:00,67.01,67.02,66.98,66.99,41000.0,58.9108,58.9195,58.8844,58.8932,41000.0
2014-12-03 14:15:00,67.0,67.07,66.99,67.04,48500.0,58.902,58.9635,58.8932,58.9371,48500.0
2014-12-03 14:20:00,67.05,67.05,66.94,66.96,53700.0,58.9459,58.9459,58.8492,58.8668,53700.0
2014-12-03 14:25:00,66.96,66.97,66.93,66.95,20000.0,58.8668,58.8756,58.8404,58.858,20000.0
2014-12-03 14:30:00,66.95,66.95,66.94,66.95,13500.0,58.858,58.858,58.8492,58.858,13500.0
2014-12-03 14:35:00,66.94,66.96,66.94,66.96,29300.0,58.8492,58.8668,58.8492,58.8668,29300.0
2014-12-03 14:40:00,66.95,66.95,66.87,66.88,59500.0,58.858,58.858,58.7877,58.7965,59500.0
2014-12-03 14:45:00,66.9,66.9,66.87,66.87,26000.0,58.8141,58.8141,58.7877,58.7877,26000.0
2014-12-03 14:50:00,66.87,66.89,66.77,66.8,50300.0,58.7877,58.8053,58.6998,58.7261,50300.0
2014-12-03 14:55:00,66.79,66.85,66.76,66.84,55600.0,58.7173,58.7701,58.691,58.7613,55600.0
2014-12-03 15:00:00,66.83,66.9,66.78,66.81,52600.0,58.7525,58.8141,58.7086,58.7349,52600.0
2014-12-03 15:05:00,66.81,66.89,66.81,66.88,41000.0,58.7349,58.8053,58.7349,58.7965,41000.0
2014-12-03 15:10:00,66.89,66.92,66.87,66.9,37300.0,58.8053,58.8316,58.7877,58.8141,37300.0
2014-12-03 15:15:00,66.9,66.95,66.89,66.94,43000.0,58.8141,58.858,58.8053,58.8492,43000.0
2014-12-03 15:20:00,66.94,66.96,66.91,66.92,48400.0,58.8492,58.8668,58.8228,58.8316,48400.0
2014-12-03 15:25:00,66.93,66.95,66.9,66.91,59200.0,58.8404,58.858,58.8141,58.8228,59200.0
2014-12-03 15:30:00,66.91,66.92,66.84,66.84,75200.0,58.8228,58.8316,58.7613,58.7613,75200.0
2014-12-03 15:35:00,66.85,66.86,66.76,66.79,83700.0,58.7701,58.7789,58.691,58.7173,83700.0
2014-12-03 15:40:00,66.8,66.82,66.71,66.73,80600.0,58.7261,58.7437,58.647,58.6646,80600.0
2014-12-03 15:45:00,66.74,66.8,66.64,66.64,127100.0,58.6734,58.7261,58.5855,58.5855,127100.0
2014-12-03 15:50:00,66.65,66.86,66.64,66.7,157400.0,58.5943,58.7789,58.5855,58.6382,157400.0
2014-12-03 15:55:00,66.71,66.71,66.55,66.68,303900.0,58.647,58.647,58.5064,58.6206,303900.0
2014-12-04 09:30:00,65.51,66.32,65.41,66.32,199400.0,57.5921,58.3042,57.5041,58.3042,199400.0
2014-12-04 09:35:00,66.28,66.94,66.27,66.46,184400.0,58.269,58.8492,58.2602,58.4272,184400.0
2014-12-04 09:40:00,66.4,66.46,65.94,66.01,216700.0,58.3745,58.4272,57.9701,58.0316,216700.0
2014-12-04 09:45:00,66.0,66.17,65.99,66.13,100600.0,58.0228,58.1723,58.014,58.1371,100600.0
2014-12-04 09:50:00,66.13,66.21,66.09,66.13,90800.0,58.1371,58.2074,58.102,58.1371,90800.0
2014-12-04 09:55:00,66.16,67.42,66.11,66.98,248500.0,58.1635,59.2712,58.1195,58.8844,248500.0
2014-12-04 10:00:00,66.99,67.62,66.82,67.54,94700.0,58.8932,59.447,58.7437,59.3767,94700.0
2014-12-04 10:05:00,67.55,67.98,67.31,67.8,180200.0,59.3855,59.7635,59.1745,59.6053,180200.0
2014-12-04 10:10:00,67.71,67.97,67.65,67.88,87000.0,59.5261,59.7547,59.4734,59.6756,87000.0
2014-12-04 10:15:00,67.89,68.2,67.84,68.09,79000.0,59.6844,59.9569,59.6404,59.8602,79000.0
2014-12-04 10:20:00,68.08,68.49,68.04,68.49,188300.0,59.8514,60.2119,59.8163,60.2119,188300.0
2014-12-04 10:25:00,68.49,68.9,68.19,68.87,243500.0,60.2119,60.5723,59.9481,60.5459,243500.0
2014-12-04 10:30:00,68.84,68.92,68.16,68.36,170300.0,60.5196,60.5899,59.9218,60.0976,170300.0
2014-12-04 10:35:00,68.36,68.37,67.93,67.95,100700.0,60.0976,60.1064,59.7196,59.7371,100700.0
2014-12-04 10:40:00,67.95,68.08,67.84,67.92,49800.0,59.7371,59.8514,59.6404,59.7108,49800.0
2014-12-04 10:45:00,67.9,67.93,67.72,67.81,57600.0,59.6932,59.7196,59.5349,59.6141,57600.0
2014-12-04 10:50:00,67.86,67.86,67.52,67.52,125900.0,59.658,59.658,59.3591,59.3591,125900.0
2014-12-04 10:55:00,67.53,67.62,67.48,67.58,110000.0,59.3679,59.447,59.3239,59.4119,110000.0
2014-12-04 11:00:00,67.58,67.65,67.19,67.37,88200.0,59.4119,59.4734,59.069,59.2272,88200.0
2014-12-04 11:05:00,67.37,67.5,67.35,67.46,22500.0,59.2272,59.3415,59.2097,59.3064,22500.0
2014-12-04 11:10:00,67.48,67.57,67.45,67.53,50800.0,59.3239,59.4031,59.2976,59.3679,50800.0
2014-12-04 11:15:00,67.55,67.9,67.48,67.9,157900.0,59.3855,59.6932,59.3239,59.6932,157900.0
2014-12-04 11:20:00,67.89,68.07,67.87,67.96,99700.0,59.6844,59.8426,59.6668,59.7459,99700.0
2014-12-04 11:25:00,67.97,67.98,67.82,67.91,34400.0,59.7547,59.7635,59.6229,59.702,34400.0
2014-12-04 11:30:00,67.91,68.02,67.79,67.84,43200.0,59.702,59.7987,59.5965,59.6404,43200.0
2014-12-04 11:35:00,67.84,68.06,67.83,67.99,47100.0,59.6404,59.8338,59.6316,59.7723,47100.0
2014-12-04 11:40:00,67.96,68.09,67.96,68.0,38600.0,59.7459,59.8602,59.7459,59.7811,38600.0
2014-12-04 11:45:00,68.01,68.07,67.98,67.98,61000.0,59.7899,59.8426,59.7635,59.7635,61000.0
2014-12-04 11:50:00,67.98,68.11,67.98,68.06,62800.0,59.7635,59.8778,59.7635,59.8338,62800.0
2014-12-04 11:55:00,68.05,68.24,68.04,68.22,46900.0,59.8251,59.9921,59.8163,59.9745,46900.0
2014-12-04 12:00:00,68.23,68.35,68.1,68.16,96600.0,59.9833,60.0888,59.869,59.9218,96600.0
2014-12-04 12:05:00,68.16,68.21,68.07,68.12,45600.0,59.9218,59.9657,59.8426,59.8866,45600.0
2014-12-04 12:10:00,68.13,68.14,67.88,67.89,56300.0,59.8954,59.9042,59.6756,59.6844,56300.0
2014-12-04 12:15:00,67.91,68.03,67.91,68.02,24100.0,59.702,59.8075,59.702,59.7987,24100.0
2014-12-04 12:20:00,68.02,68.02,67.93,67.97,38800.0,59.7987,59.7987,59.7196,59.7547,38800.0
2014-12-04 12:25:00,67.99,68.02,67.99,68.0,21300.0,59.7723,59.7987,59.7723,59.7811,21300.0
2014-12-04 12:30:00,67.99,68.13,67.97,68.05,101400.0,59.7723,59.8954,59.7547,59.8251,101400.0
2014-12-04 12:35:00,68.07,68.07,67.94,67.98,30500.0,59.8426,59.8426,59.7283,59.7635,30500.0
2014-12-04 12:40:00,68.0,68.08,67.99,67.99,14300.0,59.7811,59.8514,59.7723,59.7723,14300.0
2014-12-04 12:45:00,67.99,68.04,67.98,67.98,12500.0,59.7723,59.8163,59.7635,59.7635,12500.0
2014-12-04 12:50:00,67.99,68.08,67.97,68.07,18200.0,59.7723,59.8514,59.7547,59.8426,18200.0
2014-12-04 12:55:00,68.07,68.11,68.07,68.08,54100.0,59.8426,59.8778,59.8426,59.8514,54100.0
2014-12-04 13:00:00,68.08,68.08,67.98,68.07,44300.0,59.8514,59.8514,59.7635,59.8426,44300.0
2014-12-04 13:05:00,68.07,68.14,68.05,68.05,63400.0,59.8426,59.9042,59.8251,59.8251,63400.0
2014-12-04 13:10:00,68.05,68.08,68.04,68.08,44900.0,59.8251,59.8514,59.8163,59.8514,44900.0
2014-12-04 13:15:00,68.08,68.24,68.07,68.24,26000.0,59.8514,59.9921,59.8426,59.9921,26000.0
2014-12-04 13:20:00,68.24,68.33,68.23,68.32,36400.0,59.9921,60.0712,59.9833,60.0624,36400.0
2014-12-04 13:25:00,68.31,68.31,68.11,68.13,36100.0,60.0536,60.0536,59.8778,59.8954,36100.0
2014-12-04 13:30:00,68.13,68.23,68.13,68.23,25300.0,59.8954,59.9833,59.8954,59.9833,25300.0
2014-12-04 13:35:00,68.22,68.23,68.1,68.13,33700.0,59.9745,59.9833,59.869,59.8954,33700.0
2014-12-04 13:40:00,68.14,68.2,68.12,68.2,15400.0,59.9042,59.9569,59.8866,59.9569,15400.0
2014-12-04 13:45:00,68.2,68.27,68.17,68.2,52100.0,59.9569,60.0185,59.9306,59.9569,52100.0
2014-12-04 13:50:00,68.21,68.26,68.16,68.2,23000.0,59.9657,60.0097,59.9218,59.9569,23000.0
2014-12-04 13:55:00,68.22,68.23,68.18,68.21,31100.0,59.9745,59.9833,59.9393,59.9657,31100.0
2014-12-04 14:00:00,68.21,68.22,68.18,68.18,17300.0,59.9657,59.9745,59.9393,59.9393,17300.0
2014-12-04 14:05:00,68.19,68.23,68.19,68.23,16700.0,59.9481,59.9833,59.9481,59.9833,16700.0
2014-12-04 14:10:00,68.23,68.23,68.18,68.19,26300.0,59.9833,59.9833,59.9393,59.9481,26300.0
2014-12-04 14:15:00,68.19,68.22,68.19,68.21,20900.0,59.9481,59.9745,59.9481,59.9657,20900.0
2014-12-04 14:20:00,68.22,68.24,68.21,68.24,18400.0,59.9745,59.9921,59.9657,59.9921,18400.0
2014-12-04 14:25:00,68.23,68.28,68.23,68.28,56400.0,59.9833,60.0273,59.9833,60.0273,56400.0
2014-12-04 14:30:00,68.29,68.33,68.12,68.25,50600.0,60.036,60.0712,59.8866,60.0009,50600.0
2014-12-04 14:35:00,68.25,68.28,68.18,68.2,56400.0,60.0009,60.0273,59.9393,59.9569,56400.0
2014-12-04 14:40:00,68.2,68.21,68.19,68.2,23600.0,59.9569,59.9657,59.9481,59.9569,23600.0
2014-12-04 14:45:00,68.2,68.23,68.2,68.22,21100.0,59.9569,59.9833,59.9569,59.9745,21100.0
2014-12-04 14:50:00,68.23,68.33,68.17,68.33,88300.0,59.9833,60.0712,59.9306,60.0712,88300.0
2014-12-04 14:55:00,68.32,68.33,68.26,68.29,63100.0,60.0624,60.0712,60.0097,60.036,63100.0
2014-12-04 15:00:00,68.29,68.34,68.24,68.29,19800.0,60.036,60.08,59.9921,60.036,19800.0
2014-12-04 15:05:00,68.29,68.3,68.25,68.28,25300.0,60.036,60.0448,60.0009,60.0273,25300.0
2014-12-04 15:10:00,68.29,68.3,68.08,68.08,48900.0,60.036,60.0448,59.8514,59.8514,48900.0
2014-12-04 15:15:00,68.08,68.08,67.86,67.87,46700.0,59.8514,59.8514,59.658,59.6668,46700.0
2014-12-04 15:20:00,67.88,67.96,67.87,67.95,76200.0,59.6756,59.7459,59.6668,59.7371,76200.0
2014-12-04 15:25:00,67.95,68.02,67.95,67.95,73400.0,59.7371,59.7987,59.7371,59.7371,73400.0
2014-12-04 15:30:00,67.96,68.02,67.86,67.97,112800.0,59.7459,59.7987,59.658,59.7547,112800.0
2014-12-04 15:35:00,67.97,68.09,67.96,67.97,126700.0,59.7547,59.8602,59.7459,59.7547,126700.0
2014-12-04 15:40:00,67.97,68.05,67.95,68.03,115100.0,59.7547,59.8251,59.7371,59.8075,115100.0
2014-12-04 15:45:00,68.04,68.29,68.03,68.28,124300.0,59.8163,60.036,59.8075,60.0273,124300.0
2014-12-04 15:50:00,68.28,68.29,68.07,68.07,123400.0,60.0273,60.036,59.8426,59.8426,123400.0
2014-12-04 15:55:00,68.08,68.34,68.04,68.09,523800.0,59.8514,60.08,59.8163,59.8602,523800.0
2014-12-05 09:30:00,67.99,68.07,67.83,68.04,64200.0,59.7723,59.8426,59.6316,59.8163,64200.0
2014-12-05 09:35:00,68.03,68.43,68.03,68.3,374200.0,59.8075,60.1591,59.8075,60.0448,374200.0
2014-12-05 09:40:00,68.28,68.67,68.21,68.67,124500.0,60.0273,60.3701,59.9657,60.3701,124500.0
2014-12-05 09:45:00,68.65,68.68,68.47,68.52,31100.0,60.3525,60.3789,60.1943,60.2382,31100.0
2014-12-05 09:50:00,68.52,68.61,68.45,68.48,73200.0,60.2382,60.3174,60.1767,60.2031,73200.0
2014-12-05 09:55:00,68.48,68.5,68.18,68.31,375400.0,60.2031,60.2207,59.9393,60.0536,375400.0
2014-12-05 10:00:00,68.31,68.47,68.2,68.2,329800.0,60.0536,60.1943,59.9569,59.9569,329800.0
2014-12-05 10:05:00,68.2,68.73,68.05,68.52,98400.0,59.9569,60.4229,59.8251,60.2382,98400.0
2014-12-05 10:10:00,68.52,68.64,68.43,68.59,110700.0,60.2382,60.3437,60.1591,60.2998,110700.0
2014-12-05 10:15:00,68.59,68.61,68.5,68.55,47300.0,60.2998,60.3174,60.2207,60.2646,47300.0
2014-12-05 10:20:00,68.54,68.63,68.5,68.63,99300.0,60.2558,60.335,60.2207,60.335,99300.0
2014-12-05 10:25:00,68.63,68.65,68.44,68.52,111800.0,60.335,60.3525,60.1679,60.2382,111800.0
2014-12-05 10:30:00,68.51,68.54,68.44,68.44,69400.0,60.2295,60.2558,60.1679,60.1679,69400.0
2014-12-05 10:35:00,68.45,68.51,68.44,68.48,165600.0,60.1767,60.2295,60.1679,60.2031,165600.0
2014-12-05 10:40:00,68.47,68.5,68.35,68.35,316900.0,60.1943,60.2207,60.0888,60.0888,316900.0
2014-12-05 10:45:00,68.35,68.35,68.26,68.31,23100.0,60.0888,60.0888,60.0097,60.0536,23100.0
2014-12-05 10:50:00,68.31,68.33,68.28,68.3,37600.0,60.0536,60.0712,60.0273,60.0448,37600.0
2014-12-05 10:55:00,68.3,68.41,68.29,68.38,31900.0,60.0448,60.1415,60.036,60.1152,31900.0
2014-12-05 11:00:00,68.39,68.45,68.38,68.43,26900.0,60.124,60.1767,60.1152,60.1591,26900.0
2014-12-05 11:05:00,68.44,68.52,68.43,68.49,33500.0,60.1679,60.2382,60.1591,60.2119,33500.0
2014-12-05 11:10:00,68.48,68.87,68.48,68.56,259400.0,60.2031,60.5459,60.2031,60.2734,259400.0
2014-12-05 11:15:00,68.57,68.7,68.37,68.4,231300.0,60.2822,60.3965,60.1064,60.1328,231300.0
2014-12-05 11:20:00,68.4,68.65,68.37,68.63,70400.0,60.1328,60.3525,60.1064,60.335,70400.0
2014-12-05 11:25:00,68.63,68.64,68.56,68.63,15000.0,60.335,60.3437,60.2734,60.335,15000.0
2014-12-05 11:30:00,68.63,68.64,68.52,68.52,17400.0,60.335,60.3437,60.2382,60.2382,17400.0
2014-12-05 11:35:00,68.5,68.5,68.36,68.43,20700.0,60.2207,60.2207,60.0976,60.1591,20700.0
2014-12-05 11:40:00,68.43,68.46,68.33,68.34,22000.0,60.1591,60.1855,60.0712,60.08,22000.0
2014-12-05 11:45:00,68.34,68.39,68.33,68.34,76900.0,60.08,60.124,60.0712,60.08,76900.0
2014-12-05 11:50:00,68.35,68.42,68.22,68.28,235900.0,60.0888,60.1503,59.9745,60.0273,235900.0
2014-12-05 11:55:00,68.29,68.39,68.29,68.34,27100.0,60.036,60.124,60.036,60.08,27100.0
2014-12-05 12:00:00,68.35,68.37,68.35,68.35,16800.0,60.0888,60.1064,60.0888,60.0888,16800.0
2014-12-05 12:05:00,68.36,68.36,68.35,68.36,8900.0,60.0976,60.0976,60.0888,60.0976,8900.0
2014-12-05 12:10:00,68.36,68.39,68.34,68.38,31800.0,60.0976,60.124,60.08,60.1152,31800.0
2014-12-05 12:15:00,68.38,68.41,68.37,68.4,20300.0,60.1152,60.1415,60.1064,60.1328,20300.0
2014-12-05 12:20:00,68.39,68.4,68.25,68.28,66400.0,60.124,60.1328,60.0009,60.0273,66400.0
2014-12-05 12:25:00,68.28,68.33,68.27,68.31,96700.0,60.0273,60.0712,60.0185,60.0536,96700.0
2014-12-05 12:30:00,68.29,68.32,68.29,68.31,30800.0,60.036,60.0624,60.036,60.0536,30800.0
2014-12-05 12:35:00,68.31,68.33,68.3,68.32,22900.0,60.0536,60.0712,60.0448,60.0624,22900.0
2014-12-05 12:40:00,68.33,68.34,68.31,68.32,24700.0,60.0712,60.08,60.0536,60.0624,24700.0
2014-12-05 12:45:00,68.33,68.34,68.31,68.32,40800.0,60.0712,60.08,60.0536,60.0624,40800.0
2014-12-05 12:50:00,68.32,68.33,68.31,68.32,39400.0,60.0624,60.0712,60.0536,60.0624,39400.0
2014-12-05 12:55:00,68.32,68.33,68.29,68.32,314800.0,60.0624,60.0712,60.036,60.0624,314800.0
2014-12-05 13:00:00,68.32,68.33,68.31,68.33,18100.0,60.0624,60.0712,60.0536,60.0712,18100.0
2014-12-05 13:05:00,68.33,68.36,68.32,68.33,29800.0,60.0712,60.0976,60.0624,60.0712,29800.0
2014-12-05 13:10:00,68.33,68.33,68.22,68.24,45000.0,60.0712,60.0712,59.9745,59.9921,45000.0
2014-12-05 13:15:00,68.23,68.26,68.23,68.24,27600.0,59.9833,60.0097,59.9833,59.9921,27600.0
2014-12-05 13:20:00,68.25,68.28,68.24,68.26,24000.0,60.0009,60.0273,59.9921,60.0097,24000.0
2014-12-05 13:25:00,68.26,68.29,68.15,68.2,134000.0,60.0097,60.036,59.913,59.9569,134000.0
2014-12-05 13:30:00,68.21,68.26,68.21,68.23,28400.0,59.9657,60.0097,59.9657,59.9833,28400.0
2014-12-05 13:35:00,68.23,68.26,68.22,68.26,13100.0,59.9833,60.0097,59.9745,60.0097,13100.0
2014-12-05 13:40:00,68.26,68.28,68.25,68.25,27100.0,60.0097,60.0273,60.0009,60.0009,27100.0
2014-12-05 13:45:00,68.25,68.28,68.25,68.25,26700.0,60.0009,60.0273,60.0009,60.0009,26700.0
2014-12-05 13:50:00,68.25,68.34,68.25,68.32,43500.0,60.0009,60.08,60.0009,60.0624,43500.0
2014-12-05 13:55:00,68.31,68.32,68.25,68.32,22500.0,60.0536,60.0624,60.0009,60.0624,22500.0
2014-12-05 14:00:00,68.32,68.32,68.26,68.26,365400.0,60.0624,60.0624,60.0097,60.0097,365400.0
2014-12-05 14:05:00,68.26,68.31,68.25,68.27,45700.0,60.0097,60.0536,60.0009,60.0185,45700.0
2014-12-05 14:10:00,68.28,68.29,68.17,68.28,31400.0,60.0273,60.036,59.9306,60.0273,31400.0
2014-12-05 14:15:00,68.29,68.3,68.24,68.26,315400.0,60.036,60.0448,59.9921,60.0097,315400.0
2014-12-05 14:20:00,68.26,68.26,68.0,68.0,31500.0,60.0097,60.0097,59.7811,59.7811,31500.0
2014-12-05 14:25:00,68.0,68.06,67.9,68.06,40900.0,59.7811,59.8338,59.6932,59.8338,40900.0
2014-12-05 14:30:00,68.06,68.1,68.01,68.01,55700.0,59.8338,59.869,59.7899,59.7899,55700.0
2014-12-05 14:35:00,68.02,68.1,67.99,68.09,60400.0,59.7987,59.869,59.7723,59.8602,60400.0
2014-12-05 14:40:00,68.09,68.11,68.04,68.08,41400.0,59.8602,59.8778,59.8163,59.8514,41400.0
2014-12-05 14:45:00,68.08,68.19,68.06,68.17,31100.0,59.8514,59.9481,59.8338,59.9306,31100.0
2014-12-05 14:50:00,68.16,68.17,68.14,68.16,15000.0,59.9218,59.9306,59.9042,59.9218,15000.0
2014-12-05 14:55:00,68.16,68.17,68.14,68.16,21400.0,59.9218,59.9306,59.9042,59.9218,21400.0
2014-12-05 15:00:00,68.16,68.19,68.08,68.18,27500.0,59.9218,59.9481,59.8514,59.9393,27500.0
2014-12-05 15:05:00,68.17,68.18,68.16,68.18,19400.0,59.9306,59.9393,59.9218,59.9393,19400.0
2014-12-05 15:10:00,68.18,68.2,68.11,68.17,32500.0,59.9393,59.9569,59.8778,59.9306,32500.0
2014-12-05 15:15:00,68.18,68.18,68.13,68.14,15400.0,59.9393,59.9393,59.8954,59.9042,15400.0
2014-12-05 15:20:00,68.13,68.14,68.05,68.09,39100.0,59.8954,59.9042,59.8251,59.8602,39100.0
2014-12-05 15:25:00,68.08,68.11,68.04,68.09,74100.0,59.8514,59.8778,59.8163,59.8602,74100.0
2014-12-05 15:30:00,68.1,68.12,68.08,68.09,58100.0,59.869,59.8866,59.8514,59.8602,58100.0
2014-12-05 15:35:00,68.09,68.13,68.07,68.11,73100.0,59.8602,59.8954,59.8426,59.8778,73100.0
2014-12-05 15:40:00,68.11,68.13,68.01,68.01,43900.0,59.8778,59.8954,59.7899,59.7899,43900.0
2014-12-05 15:45:00,68.01,68.18,68.0,68.12,99300.0,59.7899,59.9393,59.7811,59.8866,99300.0
2014-12-05 15:50:00,68.12,68.18,68.12,68.17,83600.0,59.8866,59.9393,59.8866,59.9306,83600.0
2014-12-05 15:55:00,68.16,68.27,68.13,68.25,427000.0,59.9218,60.0185,59.8954,60.0009,427000.0
2014-12-08 09:30:00,68.21,68.37,68.14,68.33,235800.0,59.9657,60.1064,59.9042,60.0712,235800.0
2014-12-08 09:35:00,68.36,68.45,68.09,68.2,154500.0,60.0976,60.1767,59.8602,59.9569,154500.0
2014-12-08 09:40:00,68.19,68.22,68.12,68.17,43100.0,59.9481,59.9745,59.8866,59.9306,43100.0
2014-12-08 09:45:00,68.17,68.2,68.11,68.13,38900.0,59.9306,59.9569,59.8778,59.8954,38900.0
2014-12-08 09:50:00,68.15,68.22,68.11,68.18,28600.0,59.913,59.9745,59.8778,59.9393,28600.0
2014-12-08 09:55:00,68.18,68.35,68.17,68.19,105300.0,59.9393,60.0888,59.9306,59.9481,105300.0
2014-12-08 10:00:00,68.19,68.24,68.02,68.18,70600.0,59.9481,59.9921,59.7987,59.9393,70600.0
2014-12-08 10:05:00,68.17,68.23,68.13,68.18,27900.0,59.9306,59.9833,59.8954,59.9393,27900.0
2014-12-08 10:10:00,68.18,68.2,68.01,68.11,34500.0,59.9393,59.9569,59.7899,59.8778,34500.0
2014-12-08 10:15:00,68.11,68.12,67.95,68.0,35900.0,59.8778,59.8866,59.7371,59.7811,35900.0
2014-12-08 10:20:00,67.97,68.08,67.93,68.07,140100.0,59.7547,59.8514,59.7196,59.8426,140100.0
2014-12-08 10:25:00,68.07,68.11,68.0,68.05,22700.0,59.8426,59.8778,59.7811,59.8251,22700.0
2014-12-08 10:30:00,68.06,68.16,68.06,68.12,20900.0,59.8338,59.9218,59.8338,59.8866,20900.0
2014-12-08 10:35:00,68.13,68.19,68.1,68.16,38900.0,59.8954,59.9481,59.869,59.9218,38900.0
2014-12-08 10:40:00,68.16,68.23,68.15,68.22,22300.0,59.9218,59.9833,59.913,59.9745,22300.0
2014-12-08 10:45:00,68.22,68.3,68.21,68.26,39300.0,59.9745,60.0448,59.9657,60.0097,39300.0
2014-12-08 10:50:00,68.28,68.33,68.26,68.3,140700.0,60.0273,60.0712,60.0097,60.0448,140700.0
2014-12-08 10:55:00,68.3,68.45,68.29,68.42,31700.0,60.0448,60.1767,60.036,60.1503,31700.0
2014-12-08 11:00:00,68.42,68.5,68.4,68.5,33700.0,60.1503,60.2207,60.1328,60.2207,33700.0
2014-12-08 11:05:00,68.5,68.5,68.33,68.37,53400.0,60.2207,60.2207,60.0712,60.1064,53400.0
2014-12-08 11:10:00,68.39,68.43,68.37,68.41,9900.0,60.124,60.1591,60.1064,60.1415,9900.0
2014-12-08 11:15:00,68.4,68.43,68.25,68.27,138400.0,60.1328,60.1591,60.0009,60.0185,138400.0
2014-12-08 11:20:00,68.28,68.3,68.27,68.28,89300.0,60.0273,60.0448,60.0185,60.0273,89300.0
2014-12-08 11:25:00,68.28,68.32,68.27,68.3,22600.0,60.0273,60.0624,60.0185,60.0448,22600.0
2014-12-08 11:30:00,68.31,68.37,68.3,68.34,18300.0,60.0536,60.1064,60.0448,60.08,18300.0
2014-12-08 11:35:00,68.33,68.34,68.3,68.32,22400.0,60.0712,60.08,60.0448,60.0624,22400.0
2014-12-08 11:40:00,68.32,68.36,68.3,68.32,15300.0,60.0624,60.0976,60.0448,60.0624,15300.0
2014-12-08 11:45:00,68.33,68.41,68.28,68.28,29800.0,60.0712,60.1415,60.0273,60.0273,29800.0
2014-12-08 11:50:00,68.28,68.36,68.28,68.29,17500.0,60.0273,60.0976,60.0273,60.036,17500.0
2014-12-08 11:55:00,68.29,68.3,68.28,68.28,9200.0,60.036,60.0448,60.0273,60.0273,9200.0
2014-12-08 12:00:00,68.28,68.3,68.27,68.28,14000.0,60.0273,60.0448,60.0185,60.0273,14000.0
2014-12-08 12:05:00,68.27,68.28,68.24,68.26,65500.0,60.0185,60.0273,59.9921,60.0097,65500.0
2014-12-08 12:10:00,68.25,68.28,68.25,68.25,27000.0,60.0009,60.0273,60.0009,60.0009,27000.0
2014-12-08 12:15:00,68.25,68.31,68.25,68.26,36500.0,60.0009,60.0536,60.0009,60.0097,36500.0
2014-12-08 12:20:00,68.26,68.28,68.23,68.25,41200.0,60.0097,60.0273,59.9833,60.0009,41200.0
2014-12-08 12:25:00,68.25,68.26,68.23,68.23,13700.0,60.0009,60.0097,59.9833,59.9833,13700.0
2014-12-08 12:30:00,68.22,68.22,68.17,68.2,42100.0,59.9745,59.9745,59.9306,59.9569,42100.0
2014-12-08 12:35:00,68.18,68.22,68.17,68.2,22300.0,59.9393,59.9745,59.9306,59.9569,22300.0
2014-12-08 12:40:00,68.2,68.25,68.2,68.25,20600.0,59.9569,60.0009,59.9569,60.0009,20600.0
2014-12-08 12:45:00,68.25,68.28,68.24,68.26,13300.0,60.0009,60.0273,59.9921,60.0097,13300.0
2014-12-08 12:50:00,68.27,68.29,68.24,68.29,30300.0,60.0185,60.036,59.9921,60.036,30300.0
2014-12-08 12:55:00,68.29,68.29,68.23,68.25,16300.0,60.036,60.036,59.9833,60.0009,16300.0
2014-12-08 13:00:00,68.25,68.29,68.22,68.25,40600.0,60.0009,60.036,59.9745,60.0009,40600.0
2014-12-08 13:05:00,68.25,68.28,68.23,68.27,15900.0,60.0009,60.0273,59.9833,60.0185,15900.0
2014-12-08 13:10:00,68.28,68.33,68.21,68.22,237200.0,60.0273,60.0712,59.9657,59.9745,237200.0
2014-12-08 13:15:00,68.22,68.22,68.12,68.19,26000.0,59.9745,59.9745,59.8866,59.9481,26000.0
2014-12-08 13:20:00,68.17,68.22,68.17,68.2,58200.0,59.9306,59.9745,59.9306,59.9569,58200.0
2014-12-08 13:25:00,68.2,68.22,68.18,68.21,76500.0,59.9569,59.9745,59.9393,59.9657,76500.0
2014-12-08 13:30:00,68.21,68.23,68.18,68.21,29000.0,59.9657,59.9833,59.9393,59.9657,29000.0
2014-12-08 13:35:00,68.2,68.24,68.15,68.18,43200.0,59.9569,59.9921,59.913,59.9393,43200.0
2014-12-08 13:40:00,68.18,68.19,67.88,67.9,76500.0,59.9393,59.9481,59.6756,59.6932,76500.0
2014-12-08 13:45:00,67.9,68.02,67.88,68.0,29800.0,59.6932,59.7987,59.6756,59.7811,29800.0
2014-12-08 13:50:00,68.0,68.03,67.99,68.0,34600.0,59.7811,59.8075,59.7723,59.7811,34600.0
2014-12-08 13:55:00,68.0,68.03,68.0,68.03,16100.0,59.7811,59.8075,59.7811,59.8075,16100.0
2014-12-08 14:00:00,68.02,68.03,67.98,68.0,55900.0,59.7987,59.8075,59.7635,59.7811,55900.0
2014-12-08 14:05:00,68.0,68.01,67.99,68.0,31700.0,59.7811,59.7899,59.7723,59.7811,31700.0
2014-12-08 14:10:00,68.0,68.01,67.99,68.0,29900.0,59.7811,59.7899,59.7723,59.7811,29900.0
2014-12-08 14:15:00,68.0,68.01,67.99,68.01,30400.0,59.7811,59.7899,59.7723,59.7899,30400.0
2014-12-08 14:20:00,68.0,68.06,67.99,68.05,17000.0,59.7811,59.8338,59.7723,59.8251,17000.0
2014-12-08 14:25:00,68.04,68.05,67.99,68.02,23400.0,59.8163,59.8251,59.7723,59.7987,23400.0
2014-12-08 14:30:00,68.02,68.03,68.0,68.01,13200.0,59.7987,59.8075,59.7811,59.7899,13200.0
2014-12-08 14:35:00,68.01,68.08,67.99,68.08,15200.0,59.7899,59.8514,59.7723,59.8514,15200.0
2014-12-08 14:40:00,68.08,68.11,68.07,68.09,12500.0,59.8514,59.8778,59.8426,59.8602,12500.0
2014-12-08 14:45:00,68.08,68.1,68.07,68.09,14900.0,59.8514,59.869,59.8426,59.8602,14900.0
2014-12-08 14:50:00,68.08,68.11,68.06,68.09,16900.0,59.8514,59.8778,59.8338,59.8602,16900.0
2014-12-08 14:55:00,68.09,68.11,68.05,68.07,24500.0,59.8602,59.8778,59.8251,59.8426,24500.0
2014-12-08 15:00:00,68.07,68.17,68.06,68.16,25400.0,59.8426,59.9306,59.8338,59.9218,25400.0
2014-12-08 15:05:00,68.14,68.14,68.06,68.13,15200.0,59.9042,59.9042,59.8338,59.8954,15200.0
2014-12-08 15:10:00,68.11,68.13,68.11,68.13,5800.0,59.8778,59.8954,59.8778,59.8954,5800.0
2014-12-08 15:15:00,68.13,68.23,68.12,68.21,40300.0,59.8954,59.9833,59.8866,59.9657,40300.0
2014-12-08 15:20:00,68.21,68.4,68.2,68.34,150000.0,59.9657,60.1328,59.9569,60.08,150000.0
2014-12-08 15:25:00,68.32,68.34,68.26,68.31,21300.0,60.0624,60.08,60.0097,60.0536,21300.0
2014-12-08 15:30:00,68.32,68.36,68.21,68.35,154200.0,60.0624,60.0976,59.9657,60.0888,154200.0
2014-12-08 15:35:00,68.34,68.38,68.32,68.37,82100.0,60.08,60.1152,60.0624,60.1064,82100.0
2014-12-08 15:40:00,68.36,68.42,68.32,68.38,83400.0,60.0976,60.1503,60.0624,60.1152,83400.0
2014-12-08 15:45:00,68.37,68.4,68.29,68.29,92500.0,60.1064,60.1328,60.036,60.036,92500.0
2014-12-08 15:50:00,68.27,68.37,68.23,68.35,59600.0,60.0185,60.1064,59.9833,60.0888,59600.0
2014-12-08 15:55:00,68.34,68.52,68.32,68.52,288400.0,60.08,60.2382,60.0624,60.2382,288400.0
2014-12-09 09:30:00,67.89,68.44,67.89,68.43,58800.0,59.6844,60.1679,59.6844,60.1591,58800.0
2014-12-09 09:35:00,68.43,68.45,68.21,68.33,25800.0,60.1591,60.1767,59.9657,60.0712,25800.0
2014-12-09 09:40:00,68.32,68.4,68.24,68.3,11200.0,60.0624,60.1328,59.9921,60.0448,11200.0
2014-12-09 09:45:00,68.24,68.32,68.19,68.26,28200.0,59.9921,60.0624,59.9481,60.0097,28200.0
2014-12-09 09:50:00,68.26,68.26,68.11,68.2,33500.0,60.0097,60.0097,59.8778,59.9569,33500.0
2014-12-09 09:55:00,68.19,68.34,68.18,68.26,24900.0,59.9481,60.08,59.9393,60.0097,24900.0
2014-12-09 10:00:00,68.23,68.26,68.11,68.14,21000.0,59.9833,60.0097,59.8778,59.9042,21000.0
2014-12-09 10:05:00,68.15,68.19,68.12,68.19,16000.0,59.913,59.9481,59.8866,59.9481,16000.0
2014-12-09 10:10:00,68.19,68.21,68.11,68.13,201500.0,59.9481,59.9657,59.8778,59.8954,201500.0
2014-12-09 10:15:00,68.14,68.15,67.95,67.96,14200.0,59.9042,59.913,59.7371,59.7459,14200.0
2014-12-09 10:20:00,67.95,67.99,67.9,67.9,18900.0,59.7371,59.7723,59.6932,59.6932,18900.0
2014-12-09 10:25:00,67.93,67.94,67.84,67.94,37400.0,59.7196,59.7283,59.6404,59.7283,37400.0
2014-12-09 10:30:00,67.94,67.94,67.79,67.83,55200.0,59.7283,59.7283,59.5965,59.6316,55200.0
2014-12-09 10:35:00,67.83,67.9,67.82,67.86,14800.0,59.6316,59.6932,59.6229,59.658,14800.0
2014-12-09 10:40:00,67.86,67.96,67.85,67.91,21500.0,59.658,59.7459,59.6492,59.702,21500.0
2014-12-09 10:45:00,67.91,68.04,67.91,68.04,14800.0,59.702,59.8163,59.702,59.8163,14800.0
2014-12-09 10:50:00,68.06,68.1,68.05,68.07,9500.0,59.8338,59.869,59.8251,59.8426,9500.0
2014-12-09 10:55:00,68.07,68.12,68.04,68.08,8800.0,59.8426,59.8866,59.8163,59.8514,8800.0
2014-12-09 11:00:00,68.06,68.06,67.92,67.93,22900.0,59.8338,59.8338,59.7108,59.7196,22900.0
2014-12-09 11:05:00,67.93,68.04,67.91,67.92,64700.0,59.7196,59.8163,59.702,59.7108,64700.0
2014-12-09 11:10:00,67.92,67.95,67.91,67.93,20900.0,59.7108,59.7371,59.702,59.7196,20900.0
2014-12-09 11:15:00,67.94,68.01,67.94,67.95,27800.0,59.7283,59.7899,59.7283,59.7371,27800.0
2014-12-09 11:20:00,67.94,68.05,67.92,68.04,41600.0,59.7283,59.8251,59.7108,59.8163,41600.0
2014-12-09 11:25:00,68.04,68.14,68.01,68.07,95900.0,59.8163,59.9042,59.7899,59.8426,95900.0
2014-12-09 11:30:00,68.07,68.13,68.05,68.06,23300.0,59.8426,59.8954,59.8251,59.8338,23300.0
2014-12-09 11:35:00,68.04,68.05,67.97,67.99,23700.0,59.8163,59.8251,59.7547,59.7723,23700.0
2014-12-09 11:40:00,67.99,68.04,67.98,68.01,8900.0,59.7723,59.8163,59.7635,59.7899,8900.0
2014-12-09 11:45:00,68.0,68.07,67.98,68.06,12800.0,59.7811,59.8426,59.7635,59.8338,12800.0
2014-12-09 11:50:00,68.07,68.08,67.98,68.05,19500.0,59.8426,59.8514,59.7635,59.8251,19500.0
2014-12-09 11:55:00,68.05,68.05,67.98,67.98,7000.0,59.8251,59.8251,59.7635,59.7635,7000.0
2014-12-09 12:00:00,67.96,68.02,67.96,68.01,11200.0,59.7459,59.7987,59.7459,59.7899,11200.0
2014-12-09 12:05:00,68.02,68.08,68.0,68.02,22000.0,59.7987,59.8514,59.7811,59.7987,22000.0
2014-12-09 12:10:00,68.01,68.05,68.0,68.03,11700.0,59.7899,59.8251,59.7811,59.8075,11700.0
2014-12-09 12:15:00,68.03,68.05,68.0,68.05,23800.0,59.8075,59.8251,59.7811,59.8251,23800.0
2014-12-09 12:20:00,68.06,68.13,68.06,68.13,13900.0,59.8338,59.8954,59.8338,59.8954,13900.0
2014-12-09 12:25:00,68.13,68.2,68.12,68.18,18900.0,59.8954,59.9569,59.8866,59.9393,18900.0
2014-12-09 12:30:00,68.18,68.21,68.11,68.16,15100.0,59.9393,59.9657,59.8778,59.9218,15100.0
2014-12-09 12:35:00,68.16,68.25,68.14,68.23,22700.0,59.9218,60.0009,59.9042,59.9833,22700.0
2014-12-09 12:40:00,68.24,68.32,68.19,68.26,56900.0,59.9921,60.0624,59.9481,60.0097,56900.0
2014-12-09 12:45:00,68.27,68.3,68.26,68.29,25400.0,60.0185,60.0448,60.0097,60.036,25400.0
2014-12-09 12:50:00,68.28,68.33,68.27,68.32,13600.0,60.0273,60.0712,60.0185,60.0624,13600.0
2014-12-09 12:55:00,68.31,68.4,68.29,68.4,14100.0,60.0536,60.1328,60.036,60.1328,14100.0
2014-12-09 13:00:00,68.4,68.4,68.37,68.4,14100.0,60.1328,60.1328,60.1064,60.1328,14100.0
2014-12-09 13:05:00,68.4,68.41,68.34,68.38,21800.0,60.1328,60.1415,60.08,60.1152,21800.0
2014-12-09 13:10:00,68.39,68.44,68.37,68.39,22200.0,60.124,60.1679,60.1064,60.124,22200.0
2014-12-09 13:15:00,68.42,68.45,68.39,68.43,10400.0,60.1503,60.1767,60.124,60.1591,10400.0
2014-12-09 13:20:00,68.44,68.45,68.42,68.43,16100.0,60.1679,60.1767,60.1503,60.1591,16100.0
2014-12-09 13:25:00,68.43,68.46,68.42,68.45,19500.0,60.1591,60.1855,60.1503,60.1767,19500.0
2014-12-09 13:30:00,68.45,68.49,68.44,68.49,40600.0,60.1767,60.2119,60.1679,60.2119,40600.0
2014-12-09 13:35:00,68.48,68.53,68.48,68.52,21000.0,60.2031,60.247,60.2031,60.2382,21000.0
2014-12-09 13:40:00,68.52,68.52,68.44,68.47,12700.0,60.2382,60.2382,60.1679,60.1943,12700.0
2014-12-09 13:45:00,68.45,68.51,68.43,68.51,26100.0,60.1767,60.2295,60.1591,60.2295,26100.0
2014-12-09 13:50:00,68.5,68.5,68.34,68.44,32500.0,60.2207,60.2207,60.08,60.1679,32500.0
2014-12-09 13:55:00,68.45,68.47,68.43,68.46,10400.0,60.1767,60.1943,60.1591,60.1855,10400.0
2014-12-09 14:00:00,68.47,68.5,68.47,68.47,9900.0,60.1943,60.2207,60.1943,60.1943,9900.0
2014-12-09 14:05:00,68.47,68.53,68.46,68.53,29500.0,60.1943,60.247,60.1855,60.247,29500.0
2014-12-09 14:10:00,68.53,68.54,68.45,68.45,11700.0,60.247,60.2558,60.1767,60.1767,11700.0
2014-12-09 14:15:00,68.45,68.54,68.44,68.51,34000.0,60.1767,60.2558,60.1679,60.2295,34000.0
2014-12-09 14:20:00,68.51,68.55,68.5,68.55,17000.0,60.2295,60.2646,60.2207,60.2646,17000.0
2014-12-09 14:25:00,68.55,68.55,68.49,68.54,19300.0,60.2646,60.2646,60.2119,60.2558,19300.0
2014-12-09 14:30:00,68.54,68.6,68.44,68.44,66900.0,60.2558,60.3086,60.1679,60.1679,66900.0
2014-12-09 14:35:00,68.45,68.55,68.45,68.53,111900.0,60.1767,60.2646,60.1767,60.247,111900.0
2014-12-09 14:40:00,68.54,68.74,68.53,68.74,68300.0,60.2558,60.4317,60.247,60.4317,68300.0
2014-12-09 14:45:00,68.73,68.75,68.67,68.7,26800.0,60.4229,60.4404,60.3701,60.3965,26800.0
2014-12-09 14:50:00,68.7,68.73,68.62,68.63,30500.0,60.3965,60.4229,60.3262,60.335,30500.0
2014-12-09 14:55:00,68.63,68.67,68.61,68.62,156300.0,60.335,60.3701,60.3174,60.3262,156300.0
2014-12-09 15:00:00,68.62,68.75,68.61,68.7,22900.0,60.3262,60.4404,60.3174,60.3965,22900.0
2014-12-09 15:05:00,68.71,68.72,68.6,68.69,57900.0,60.4053,60.4141,60.3086,60.3877,57900.0
2014-12-09 15:10:00,68.7,68.7,68.6,68.64,21300.0,60.3965,60.3965,60.3086,60.3437,21300.0
2014-12-09 15:15:00,68.64,68.76,68.64,68.75,41100.0,60.3437,60.4492,60.3437,60.4404,41100.0
2014-12-09 15:20:00,68.76,68.87,68.75,68.86,39800.0,60.4492,60.5459,60.4404,60.5372,39800.0
2014-12-09 15:25:00,68.85,68.9,68.78,68.78,50500.0,60.5284,60.5723,60.4668,60.4668,50500.0
2014-12-09 15:30:00,68.79,68.81,68.78,68.8,41300.0,60.4756,60.4932,60.4668,60.4844,41300.0
2014-12-09 15:35:00,68.8,68.85,68.78,68.83,118500.0,60.4844,60.5284,60.4668,60.5108,118500.0
2014-12-09 15:40:00,68.83,68.95,68.82,68.93,75800.0,60.5108,60.6163,60.502,60.5987,75800.0
2014-12-09 15:45:00,68.94,69.02,68.87,69.0,117900.0,60.6075,60.6778,60.5459,60.6602,117900.0
2014-12-09 15:50:00,69.01,69.09,68.98,69.03,146800.0,60.669,60.7394,60.6426,60.6866,146800.0
2014-12-09 15:55:00,69.03,69.21,68.97,69.2,368100.0,60.6866,60.8448,60.6339,60.8361,368100.0
2014-12-10 09:30:00,69.34,69.41,69.03,69.33,63100.0,60.9591,61.0207,60.6866,60.9503,63100.0
2014-12-10 09:35:00,69.3,69.52,69.3,69.35,46700.0,60.924,61.1174,60.924,60.9679,46700.0
2014-12-10 09:40:00,69.39,69.44,69.21,69.24,48400.0,61.0031,61.0471,60.8448,60.8712,48400.0
2014-12-10 09:45:00,69.22,69.3,69.14,69.26,24800.0,60.8536,60.924,60.7833,60.8888,24800.0
2014-12-10 09:50:00,69.25,69.83,69.23,69.67,220100.0,60.88,61.3899,60.8624,61.2493,220100.0
2014-12-10 09:55:00,69.67,70.06,69.63,69.8,143100.0,61.2493,61.5921,61.2141,61.3635,143100.0
2014-12-10 10:00:00,69.78,69.78,69.58,69.59,142600.0,61.346,61.346,61.1701,61.1789,142600.0
2014-12-10 10:05:00,69.59,69.63,69.41,69.48,75200.0,61.1789,61.2141,61.0207,61.0822,75200.0
2014-12-10 10:10:00,69.46,69.5,69.43,69.45,112300.0,61.0646,61.0998,61.0383,61.0558,112300.0
2014-12-10 10:15:00,69.45,69.45,69.24,69.35,79700.0,61.0558,61.0558,60.8712,60.9679,79700.0
2014-12-10 10:20:00,69.34,69.45,69.33,69.43,39500.0,60.9591,61.0558,60.9503,61.0383,39500.0
2014-12-10 10:25:00,69.42,69.5,69.38,69.5,30700.0,61.0295,61.0998,60.9943,61.0998,30700.0
2014-12-10 10:30:00,69.49,69.5,69.31,69.31,90300.0,61.091,61.0998,60.9328,60.9328,90300.0
2014-12-10 10:35:00,69.32,69.36,69.25,69.3,126000.0,60.9416,60.9767,60.88,60.924,126000.0
2014-12-10 10:40:00,69.3,69.33,69.21,69.21,105400.0,60.924,60.9503,60.8448,60.8448,105400.0
2014-12-10 10:45:00,69.21,69.37,69.17,69.21,40400.0,60.8448,60.9855,60.8097,60.8448,40400.0
2014-12-10 10:50:00,69.2,69.25,69.19,69.25,53400.0,60.8361,60.88,60.8273,60.88,53400.0
2014-12-10 10:55:00,69.25,69.26,69.21,69.24,88600.0,60.88,60.8888,60.8448,60.8712,88600.0
2014-12-10 11:00:00,69.25,69.4,69.2,69.21,125200.0,60.88,61.0119,60.8361,60.8448,125200.0
2014-12-10 11:05:00,69.22,69.23,69.17,69.2,24600.0,60.8536,60.8624,60.8097,60.8361,24600.0
2014-12-10 11:10:00,69.2,69.29,69.19,69.27,98900.0,60.8361,60.9152,60.8273,60.8976,98900.0
2014-12-10 11:15:00,69.28,69.43,69.24,69.4,121100.0,60.9064,61.0383,60.8712,61.0119,121100.0
2014-12-10 11:20:00,69.4,69.59,69.39,69.54,78200.0,61.0119,61.1789,61.0031,61.135,78200.0
2014-12-10 11:25:00,69.54,69.54,69.35,69.35,56200.0,61.135,61.135,60.9679,60.9679,56200.0
2014-12-10 11:30:00,69.34,69.52,69.34,69.5,24800.0,60.9591,61.1174,60.9591,61.0998,24800.0
2014-12-10 11:35:00,69.49,69.53,69.41,69.49,16300.0,61.091,61.1262,61.0207,61.091,16300.0
2014-12-10 11:40:00,69.5,69.55,69.49,69.49,13800.0,61.0998,61.1438,61.091,61.091,13800.0
2014-12-10 11:45:00,69.5,69.57,69.47,69.55,21200.0,61.0998,61.1613,61.0734,61.1438,21200.0
2014-12-10 11:50:00,69.56,69.69,69.56,69.65,27500.0,61.1525,61.2668,61.1525,61.2317,27500.0
2014-12-10 11:55:00,69.64,69.84,69.62,69.83,51500.0,61.2229,61.3987,61.2053,61.3899,51500.0
2014-12-10 12:00:00,69.82,69.82,69.63,69.68,144100.0,61.3811,61.3811,61.2141,61.258,144100.0
2014-12-10 12:05:00,69.67,69.75,69.64,69.65,39500.0,61.2493,61.3196,61.2229,61.2317,39500.0
2014-12-10 12:10:00,69.64,69.64,69.56,69.57,32300.0,61.2229,61.2229,61.1525,61.1613,32300.0
2014-12-10 12:15:00,69.56,69.57,69.5,69.51,153300.0,61.1525,61.1613,61.0998,61.1086,153300.0
2014-12-10 12:20:00,69.5,69.53,69.44,69.51,20900.0,61.0998,61.1262,61.0471,61.1086,20900.0
2014-12-10 12:25:00,69.51,69.59,69.42,69.5,41900.0,61.1086,61.1789,61.0295,61.0998,41900.0
2014-12-10 12:30:00,69.5,69.54,69.45,69.54,16300.0,61.0998,61.135,61.0558,61.135,16300.0
2014-12-10 12:35:00,69.54,69.73,69.53,69.65,79400.0,61.135,61.302,61.1262,61.2317,79400.0
2014-12-10 12:40:00,69.64,69.66,69.6,69.61,35700.0,61.2229,61.2405,61.1877,61.1965,35700.0
2014-12-10 12:45:00,69.6,69.66,69.52,69.57,26400.0,61.1877,61.2405,61.1174,61.1613,26400.0
2014-12-10 12:50:00,69.57,69.65,69.52,69.54,21500.0,61.1613,61.2317,61.1174,61.135,21500.0
2014-12-10 12:55:00,69.53,69.56,69.48,69.51,10100.0,61.1262,61.1525,61.0822,61.1086,10100.0
2014-12-10 13:00:00,69.51,69.62,69.49,69.56,22700.0,61.1086,61.2053,61.091,61.1525,22700.0
2014-12-10 13:05:00,69.54,69.56,69.48,69.48,19200.0,61.135,61.1525,61.0822,61.0822,19200.0
2014-12-10 13:10:00,69.49,69.49,69.44,69.46,19000.0,61.091,61.091,61.0471,61.0646,19000.0
2014-12-10 13:15:00,69.45,69.45,69.39,69.43,20700.0,61.0558,61.0558,61.0031,61.0383,20700.0
2014-12-10 13:20:00,69.42,69.42,69.34,69.37,15500.0,61.0295,61.0295,60.9591,60.9855,15500.0
2014-12-10 13:25:00,69.37,69.38,69.34,69.38,47100.0,60.9855,60.9943,60.9591,60.9943,47100.0
2014-12-10 13:30:00,69.37,69.37,69.25,69.28,18800.0,60.9855,60.9855,60.88,60.9064,18800.0
2014-12-10 13:35:00,69.28,69.31,69.26,69.26,19300.0,60.9064,60.9328,60.8888,60.8888,19300.0
2014-12-10 13:40:00,69.27,69.28,69.19,69.19,24600.0,60.8976,60.9064,60.8273,60.8273,24600.0
2014-12-10 13:45:00,69.19,69.19,68.98,68.98,17700.0,60.8273,60.8273,60.6426,60.6426,17700.0
2014-12-10 13:50:00,68.96,69.17,68.9,69.17,105600.0,60.6251,60.8097,60.5723,60.8097,105600.0
2014-12-10 13:55:00,69.15,69.19,69.01,69.01,26400.0,60.7921,60.8273,60.669,60.669,26400.0
2014-12-10 14:00:00,68.99,69.01,68.94,68.98,21800.0,60.6514,60.669,60.6075,60.6426,21800.0
2014-12-10 14:05:00,68.97,68.97,68.84,68.86,25600.0,60.6339,60.6339,60.5196,60.5372,25600.0
2014-12-10 14:10:00,68.85,68.85,68.77,68.77,43000.0,60.5284,60.5284,60.458,60.458,43000.0
2014-12-10 14:15:00,68.76,68.82,68.75,68.77,16100.0,60.4492,60.502,60.4404,60.458,16100.0
2014-12-10 14:20:00,68.77,68.77,68.58,68.59,26700.0,60.458,60.458,60.291,60.2998,26700.0
2014-12-10 14:25:00,68.6,68.68,68.56,68.64,17400.0,60.3086,60.3789,60.2734,60.3437,17400.0
2014-12-10 14:30:00,68.64,68.75,68.59,68.75,31700.0,60.3437,60.4404,60.2998,60.4404,31700.0
2014-12-10 14:35:00,68.74,68.74,68.66,68.69,18500.0,60.4317,60.4317,60.3613,60.3877,18500.0
2014-12-10 14:40:00,68.69,68.71,68.65,68.69,13400.0,60.3877,60.4053,60.3525,60.3877,13400.0
2014-12-10 14:45:00,68.67,68.76,68.65,68.73,14100.0,60.3701,60.4492,60.3525,60.4229,14100.0
2014-12-10 14:50:00,68.72,68.72,68.67,68.68,8900.0,60.4141,60.4141,60.3701,60.3789,8900.0
2014-12-10 14:55:00,68.67,68.72,68.65,68.7,46500.0,60.3701,60.4141,60.3525,60.3965,46500.0
2014-12-10 15:00:00,68.7,68.78,68.7,68.76,36600.0,60.3965,60.4668,60.3965,60.4492,36600.0
2014-12-10 15:05:00,68.75,68.9,68.73,68.86,32500.0,60.4404,60.5723,60.4229,60.5372,32500.0
2014-12-10 15:10:00,68.85,68.95,68.85,68.86,23200.0,60.5284,60.6163,60.5284,60.5372,23200.0
2014-12-10 15:15:00,68.88,68.99,68.84,68.95,38700.0,60.5547,60.6514,60.5196,60.6163,38700.0
2014-12-10 15:20:00,68.95,69.08,68.94,69.03,68000.0,60.6163,60.7306,60.6075,60.6866,68000.0
2014-12-10 15:25:00,69.03,69.03,68.99,69.0,36600.0,60.6866,60.6866,60.6514,60.6602,36600.0
2014-12-10 15:30:00,69.0,69.12,68.99,69.11,37400.0,60.6602,60.7657,60.6514,60.7569,37400.0
2014-12-10 15:35:00,69.1,69.1,68.99,69.05,41200.0,60.7481,60.7481,60.6514,60.7042,41200.0
2014-12-10 15:40:00,69.04,69.04,68.9,69.0,88700.0,60.6954,60.6954,60.5723,60.6602,88700.0
2014-12-10 15:45:00,69.0,69.03,68.95,68.95,181600.0,60.6602,60.6866,60.6163,60.6163,181600.0
2014-12-10 15:50:00,68.94,68.98,68.85,68.96,83100.0,60.6075,60.6426,60.5284,60.6251,83100.0
2014-12-10 15:55:00,68.96,69.01,68.82,68.91,120000.0,60.6251,60.669,60.502,60.5811,120000.0
2014-12-11 09:30:00,69.25,69.48,68.97,69.37,40600.0,60.88,61.0822,60.6339,60.9855,40600.0
2014-12-11 09:35:00,69.39,69.48,69.22,69.3,65200.0,61.0031,61.0822,60.8536,60.924,65200.0
2014-12-11 09:40:00,69.3,69.45,69.27,69.44,20500.0,60.924,61.0558,60.8976,61.0471,20500.0
2014-12-11 09:45:00,69.45,69.5,69.36,69.5,34600.0,61.0558,61.0998,60.9767,61.0998,34600.0
2014-12-11 09:50:00,69.5,69.52,69.44,69.49,42800.0,61.0998,61.1174,61.0471,61.091,42800.0
2014-12-11 09:55:00,69.5,69.5,69.38,69.43,15300.0,61.0998,61.0998,60.9943,61.0383,15300.0
2014-12-11 10:00:00,69.44,69.5,69.42,69.49,40700.0,61.0471,61.0998,61.0295,61.091,40700.0
2014-12-11 10:05:00,69.5,69.67,69.48,69.61,38500.0,61.0998,61.2493,61.0822,61.1965,38500.0
2014-12-11 10:10:00,69.6,69.6,69.43,69.44,33000.0,61.1877,61.1877,61.0383,61.0471,33000.0
2014-12-11 10:15:00,69.44,69.51,69.42,69.47,45200.0,61.0471,61.1086,61.0295,61.0734,45200.0
2014-12-11 10:20:00,69.5,69.55,69.42,69.45,13100.0,61.0998,61.1438,61.0295,61.0558,13100.0
2014-12-11 10:25:00,69.46,69.56,69.42,69.5,15100.0,61.0646,61.1525,61.0295,61.0998,15100.0
2014-12-11 10:30:00,69.52,69.66,69.49,69.66,46100.0,61.1174,61.2405,61.091,61.2405,46100.0
2014-12-11 10:35:00,69.65,69.71,69.56,69.68,36300.0,61.2317,61.2844,61.1525,61.258,36300.0
2014-12-11 10:40:00,69.69,69.72,69.59,69.7,19000.0,61.2668,61.2932,61.1789,61.2756,19000.0
2014-12-11 10:45:00,69.69,69.83,69.67,69.81,36100.0,61.2668,61.3899,61.2493,61.3723,36100.0
2014-12-11 10:50:00,69.81,69.92,69.78,69.83,62800.0,61.3723,61.469,61.346,61.3899,62800.0
2014-12-11 10:55:00,69.83,70.0,69.83,69.95,61300.0,61.3899,61.5394,61.3899,61.4954,61300.0
2014-12-11 11:00:00,69.97,70.11,69.9,69.91,165000.0,61.513,61.6361,61.4515,61.4602,165000.0
2014-12-11 11:05:00,69.9,70.03,69.86,69.95,53300.0,61.4515,61.5657,61.4163,61.4954,53300.0
2014-12-11 11:10:00,69.95,70.23,69.94,70.22,73900.0,61.4954,61.7416,61.4866,61.7328,73900.0
2014-12-11 11:15:00,70.22,70.25,70.1,70.11,88300.0,61.7328,61.7591,61.6273,61.6361,88300.0
2014-12-11 11:20:00,70.12,70.13,70.04,70.04,23300.0,61.6449,61.6537,61.5745,61.5745,23300.0
2014-12-11 11:25:00,70.03,70.07,70.03,70.06,14800.0,61.5657,61.6009,61.5657,61.5921,14800.0
2014-12-11 11:30:00,70.06,70.12,70.01,70.01,15200.0,61.5921,61.6449,61.5482,61.5482,15200.0
2014-12-11 11:35:00,70.03,70.03,69.96,70.03,20100.0,61.5657,61.5657,61.5042,61.5657,20100.0
2014-12-11 11:40:00,70.03,70.09,70.02,70.06,20800.0,61.5657,61.6185,61.5569,61.5921,20800.0
2014-12-11 11:45:00,70.06,70.07,69.99,70.0,47600.0,61.5921,61.6009,61.5306,61.5394,47600.0
2014-12-11 11:50:00,70.0,70.0,69.95,70.0,11400.0,61.5394,61.5394,61.4954,61.5394,11400.0
2014-12-11 11:55:00,69.99,70.0,69.94,69.95,26300.0,61.5306,61.5394,61.4866,61.4954,26300.0
2014-12-11 12:00:00,69.95,69.96,69.88,69.9,39200.0,61.4954,61.5042,61.4339,61.4515,39200.0
2014-12-11 12:05:00,69.88,69.96,69.84,69.91,41000.0,61.4339,61.5042,61.3987,61.4602,41000.0
2014-12-11 12:10:00,69.92,69.93,69.89,69.93,13400.0,61.469,61.4778,61.4427,61.4778,13400.0
2014-12-11 12:15:00,69.93,69.98,69.89,69.95,22600.0,61.4778,61.5218,61.4427,61.4954,22600.0
2014-12-11 12:20:00,69.98,69.99,69.93,69.97,12700.0,61.5218,61.5306,61.4778,61.513,12700.0
2014-12-11 12:25:00,69.96,69.97,69.93,69.94,17300.0,61.5042,61.513,61.4778,61.4866,17300.0
2014-12-11 12:30:00,69.94,69.99,69.9,69.91,17300.0,61.4866,61.5306,61.4515,61.4602,17300.0
2014-12-11 12:35:00,69.89,69.9,69.87,69.88,6600.0,61.4427,61.4515,61.4251,61.4339,6600.0
2014-12-11 12:40:00,69.87,69.89,69.83,69.83,11900.0,61.4251,61.4427,61.3899,61.3899,11900.0
2014-12-11 12:45:00,69.84,69.93,69.81,69.85,18400.0,61.3987,61.4778,61.3723,61.4075,18400.0
2014-12-11 12:50:00,69.87,70.0,69.86,69.95,16200.0,61.4251,61.5394,61.4163,61.4954,16200.0
2014-12-11 12:55:00,69.95,70.0,69.92,69.96,11600.0,61.4954,61.5394,61.469,61.5042,11600.0
2014-12-11 13:00:00,69.98,70.0,69.94,69.95,18600.0,61.5218,61.5394,61.4866,61.4954,18600.0
2014-12-11 13:05:00,69.96,70.02,69.93,69.94,15700.0,61.5042,61.5569,61.4778,61.4866,15700.0
2014-12-11 13:10:00,69.92,69.92,69.78,69.85,31200.0,61.469,61.469,61.346,61.4075,31200.0
2014-12-11 13:15:00,69.85,69.91,69.77,69.89,31300.0,61.4075,61.4602,61.3372,61.4427,31300.0
2014-12-11 13:20:00,69.88,69.9,69.85,69.87,15500.0,61.4339,61.4515,61.4075,61.4251,15500.0
2014-12-11 13:25:00,69.85,69.88,69.84,69.87,38200.0,61.4075,61.4339,61.3987,61.4251,38200.0
2014-12-11 13:30:00,69.87,69.87,69.82,69.83,8700.0,61.4251,61.4251,61.3811,61.3899,8700.0
2014-12-11 13:35:00,69.83,69.84,69.8,69.81,6200.0,61.3899,61.3987,61.3635,61.3723,6200.0
2014-12-11 13:40:00,69.82,69.9,69.81,69.89,18100.0,61.3811,61.4515,61.3723,61.4427,18100.0
2014-12-11 13:45:00,69.88,69.9,69.82,69.84,4500.0,61.4339,61.4515,61.3811,61.3987,4500.0
2014-12-11 13:50:00,69.84,69.89,69.82,69.88,11400.0,61.3987,61.4427,61.3811,61.4339,11400.0
2014-12-11 13:55:00,69.88,69.9,69.74,69.75,15900.0,61.4339,61.4515,61.3108,61.3196,15900.0
2014-12-11 14:00:00,69.75,69.81,69.72,69.81,13100.0,61.3196,61.3723,61.2932,61.3723,13100.0
2014-12-11 14:05:00,69.81,69.9,69.79,69.89,59100.0,61.3723,61.4515,61.3547,61.4427,59100.0
2014-12-11 14:10:00,69.89,69.96,69.89,69.95,21600.0,61.4427,61.5042,61.4427,61.4954,21600.0
2014-12-11 14:15:00,69.96,69.96,69.91,69.95,23400.0,61.5042,61.5042,61.4602,61.4954,23400.0
2014-12-11 14:20:00,69.95,69.97,69.93,69.94,8000.0,61.4954,61.513,61.4778,61.4866,8000.0
2014-12-11 14:25:00,69.93,69.94,69.85,69.86,46100.0,61.4778,61.4866,61.4075,61.4163,46100.0
2014-12-11 14:30:00,69.85,69.92,69.77,69.8,45300.0,61.4075,61.469,61.3372,61.3635,45300.0
2014-12-11 14:35:00,69.79,69.8,69.74,69.77,15500.0,61.3547,61.3635,61.3108,61.3372,15500.0
2014-12-11 14:40:00,69.77,69.84,69.77,69.78,21500.0,61.3372,61.3987,61.3372,61.346,21500.0
2014-12-11 14:45:00,69.78,69.78,69.57,69.6,33400.0,61.346,61.346,61.1613,61.1877,33400.0
2014-12-11 14:50:00,69.59,69.69,69.59,69.63,19900.0,61.1789,61.2668,61.1789,61.2141,19900.0
2014-12-11 14:55:00,69.62,69.62,69.5,69.53,15600.0,61.2053,61.2053,61.0998,61.1262,15600.0
2014-12-11 15:00:00,69.54,69.62,69.46,69.6,83600.0,61.135,61.2053,61.0646,61.1877,83600.0
2014-12-11 15:05:00,69.59,69.59,69.51,69.51,41700.0,61.1789,61.1789,61.1086,61.1086,41700.0
2014-12-11 15:10:00,69.5,69.6,69.5,69.51,86700.0,61.0998,61.1877,61.0998,61.1086,86700.0
2014-12-11 15:15:00,69.5,69.57,69.49,69.5,50400.0,61.0998,61.1613,61.091,61.0998,50400.0
2014-12-11 15:20:00,69.5,69.55,69.42,69.51,49700.0,61.0998,61.1438,61.0295,61.1086,49700.0
2014-12-11 15:25:00,69.51,69.53,69.34,69.38,87500.0,61.1086,61.1262,60.9591,60.9943,87500.0
2014-12-11 15:30:00,69.39,69.5,69.31,69.32,59400.0,61.0031,61.0998,60.9328,60.9416,59400.0
2014-12-11 15:35:00,69.32,69.32,69.22,69.22,61500.0,60.9416,60.9416,60.8536,60.8536,61500.0
2014-12-11 15:40:00,69.22,69.36,69.16,69.16,61500.0,60.8536,60.9767,60.8009,60.8009,61500.0
2014-12-11 15:45:00,69.17,69.18,69.07,69.08,62500.0,60.8097,60.8185,60.7218,60.7306,62500.0
2014-12-11 15:50:00,69.09,69.11,69.0,69.0,131300.0,60.7394,60.7569,60.6602,60.6602,131300.0
2014-12-11 15:55:00,69.0,69.2,68.98,69.15,85500.0,60.6602,60.8361,60.6426,60.7921,85500.0
2014-12-12 09:30:00,68.93,69.26,68.8,69.25,34100.0,60.5987,60.8888,60.4844,60.88,34100.0
2014-12-12 09:35:00,69.36,69.58,69.33,69.5,23100.0,60.9767,61.1701,60.9503,61.0998,23100.0
2014-12-12 09:40:00,69.49,69.77,69.44,69.71,26700.0,61.091,61.3372,61.0471,61.2844,26700.0
2014-12-12 09:45:00,69.72,70.07,69.71,70.04,72200.0,61.2932,61.6009,61.2844,61.5745,72200.0
2014-12-12 09:50:00,70.04,70.11,69.86,69.94,18600.0,61.5745,61.6361,61.4163,61.4866,18600.0
2014-12-12 09:55:00,69.97,70.19,69.9,70.16,23200.0,61.513,61.7064,61.4515,61.68,23200.0
2014-12-12 10:00:00,70.19,70.22,70.07,70.1,13300.0,61.7064,61.7328,61.6009,61.6273,13300.0
2014-12-12 10:05:00,70.07,70.15,70.05,70.11,49000.0,61.6009,61.6712,61.5833,61.6361,49000.0
2014-12-12 10:10:00,70.11,70.14,69.98,70.0,92300.0,61.6361,61.6624,61.5218,61.5394,92300.0
2014-12-12 10:15:00,69.98,69.98,69.53,69.72,93400.0,61.5218,61.5218,61.1262,61.2932,93400.0
2014-12-12 10:20:00,69.73,69.84,69.72,69.8,66700.0,61.302,61.3987,61.2932,61.3635,66700.0
2014-12-12 10:25:00,69.79,69.79,69.67,69.67,70900.0,61.3547,61.3547,61.2493,61.2493,70900.0
2014-12-12 10:30:00,69.68,69.76,69.67,69.74,63100.0,61.258,61.3284,61.2493,61.3108,63100.0
2014-12-12 10:35:00,69.74,69.82,69.56,69.57,50700.0,61.3108,61.3811,61.1525,61.1613,50700.0
2014-12-12 10:40:00,69.56,69.57,69.43,69.46,18300.0,61.1525,61.1613,61.0383,61.0646,18300.0
2014-12-12 10:45:00,69.46,69.55,69.41,69.54,27300.0,61.0646,61.1438,61.0207,61.135,27300.0
2014-12-12 10:50:00,69.54,69.55,69.34,69.39,49400.0,61.135,61.1438,60.9591,61.0031,49400.0
2014-12-12 10:55:00,69.4,69.48,69.31,69.34,45900.0,61.0119,61.0822,60.9328,60.9591,45900.0
2014-12-12 11:00:00,69.34,69.44,69.28,69.32,50600.0,60.9591,61.0471,60.9064,60.9416,50600.0
2014-12-12 11:05:00,69.32,69.41,69.28,69.36,24200.0,60.9416,61.0207,60.9064,60.9767,24200.0
2014-12-12 11:10:00,69.37,69.47,69.34,69.47,14400.0,60.9855,61.0734,60.9591,61.0734,14400.0
2014-12-12 11:15:00,69.46,69.48,69.43,69.45,11600.0,61.0646,61.0822,61.0383,61.0558,11600.0
2014-12-12 11:20:00,69.45,69.6,69.41,69.46,49500.0,61.0558,61.1877,61.0207,61.0646,49500.0
2014-12-12 11:25:00,69.46,69.47,69.35,69.38,13200.0,61.0646,61.0734,60.9679,60.9943,13200.0
2014-12-12 11:30:00,69.39,69.46,69.34,69.46,40800.0,61.0031,61.0646,60.9591,61.0646,40800.0
2014-12-12 11:35:00,69.47,69.63,69.45,69.56,34800.0,61.0734,61.2141,61.0558,61.1525,34800.0
2014-12-12 11:40:00,69.59,69.67,69.56,69.59,19800.0,61.1789,61.2493,61.1525,61.1789,19800.0
2014-12-12 11:45:00,69.58,69.71,69.53,69.65,36400.0,61.1701,61.2844,61.1262,61.2317,36400.0
2014-12-12 11:50:00,69.66,69.84,69.66,69.83,11000.0,61.2405,61.3987,61.2405,61.3899,11000.0
2014-12-12 11:55:00,69.82,69.88,69.78,69.78,25300.0,61.3811,61.4339,61.346,61.346,25300.0
2014-12-12 12:00:00,69.8,69.84,69.79,69.83,11900.0,61.3635,61.3987,61.3547,61.3899,11900.0
2014-12-12 12:05:00,69.83,69.92,69.81,69.82,22000.0,61.3899,61.469,61.3723,61.3811,22000.0
2014-12-12 12:10:00,69.82,69.85,69.81,69.84,9000.0,61.3811,61.4075,61.3723,61.3987,9000.0
2014-12-12 12:15:00,69.83,69.9,69.8,69.86,13100.0,61.3899,61.4515,61.3635,61.4163,13100.0
2014-12-12 12:20:00,69.86,69.96,69.84,69.96,10500.0,61.4163,61.5042,61.3987,61.5042,10500.0
2014-12-12 12:25:00,69.98,69.98,69.91,69.96,61400.0,61.5218,61.5218,61.4602,61.5042,61400.0
2014-12-12 12:30:00,69.96,70.01,69.88,69.88,28300.0,61.5042,61.5482,61.4339,61.4339,28300.0
2014-12-12 12:35:00,69.91,69.91,69.83,69.85,64600.0,61.4602,61.4602,61.3899,61.4075,64600.0
2014-12-12 12:40:00,69.86,69.86,69.79,69.81,19300.0,61.4163,61.4163,61.3547,61.3723,19300.0
2014-12-12 12:45:00,69.8,69.83,69.77,69.82,80100.0,61.3635,61.3899,61.3372,61.3811,80100.0
2014-12-12 12:50:00,69.83,69.84,69.71,69.72,20000.0,61.3899,61.3987,61.2844,61.2932,20000.0
2014-12-12 12:55:00,69.71,69.73,69.6,69.62,14800.0,61.2844,61.302,61.1877,61.2053,14800.0
2014-12-12 13:00:00,69.62,69.63,69.46,69.49,34400.0,61.2053,61.2141,61.0646,61.091,34400.0
2014-12-12 13:05:00,69.49,69.56,69.45,69.5,118100.0,61.091,61.1525,61.0558,61.0998,118100.0
2014-12-12 13:10:00,69.51,69.55,69.48,69.55,31500.0,61.1086,61.1438,61.0822,61.1438,31500.0
2014-12-12 13:15:00,69.55,69.62,69.51,69.6,39700.0,61.1438,61.2053,61.1086,61.1877,39700.0
2014-12-12 13:20:00,69.63,69.74,69.59,69.71,19600.0,61.2141,61.3108,61.1789,61.2844,19600.0
2014-12-12 13:25:00,69.71,69.72,69.59,69.71,71200.0,61.2844,61.2932,61.1789,61.2844,71200.0
2014-12-12 13:30:00,69.71,69.71,69.62,69.67,57100.0,61.2844,61.2844,61.2053,61.2493,57100.0
2014-12-12 13:35:00,69.68,69.81,69.67,69.8,33100.0,61.258,61.3723,61.2493,61.3635,33100.0
2014-12-12 13:40:00,69.83,69.92,69.83,69.91,14600.0,61.3899,61.469,61.3899,61.4602,14600.0
2014-12-12 13:45:00,69.91,69.97,69.89,69.96,16700.0,61.4602,61.513,61.4427,61.5042,16700.0
2014-12-12 13:50:00,69.97,70.02,69.95,70.02,10500.0,61.513,61.5569,61.4954,61.5569,10500.0
2014-12-12 13:55:00,70.02,70.1,69.99,69.99,11700.0,61.5569,61.6273,61.5306,61.5306,11700.0
2014-12-12 14:00:00,70.01,70.02,69.97,70.02,15100.0,61.5482,61.5569,61.513,61.5569,15100.0
2014-12-12 14:05:00,70.02,70.02,69.93,69.93,17300.0,61.5569,61.5569,61.4778,61.4778,17300.0
2014-12-12 14:10:00,69.95,69.95,69.88,69.9,16900.0,61.4954,61.4954,61.4339,61.4515,16900.0
2014-12-12 14:15:00,69.89,69.9,69.84,69.89,16000.0,61.4427,61.4515,61.3987,61.4427,16000.0
2014-12-12 14:20:00,69.89,69.99,69.88,69.92,49800.0,61.4427,61.5306,61.4339,61.469,49800.0
2014-12-12 14:25:00,69.92,69.98,69.91,69.96,27800.0,61.469,61.5218,61.4602,61.5042,27800.0
2014-12-12 14:30:00,69.95,69.96,69.92,69.95,20700.0,61.4954,61.5042,61.469,61.4954,20700.0
2014-12-12 14:35:00,69.97,70.05,69.95,69.98,55900.0,61.513,61.5833,61.4954,61.5218,55900.0
2014-12-12 14:40:00,69.99,70.0,69.96,69.98,13800.0,61.5306,61.5394,61.5042,61.5218,13800.0
2014-12-12 14:45:00,69.98,70.07,69.97,70.06,21100.0,61.5218,61.6009,61.513,61.5921,21100.0
2014-12-12 14:50:00,70.06,70.07,69.98,70.01,20800.0,61.5921,61.6009,61.5218,61.5482,20800.0
2014-12-12 14:55:00,70.02,70.1,70.01,70.09,18200.0,61.5569,61.6273,61.5482,61.6185,18200.0
2014-12-12 15:00:00,70.11,70.16,70.1,70.14,13700.0,61.6361,61.68,61.6273,61.6624,13700.0
2014-12-12 15:05:00,70.15,70.15,70.07,70.13,18300.0,61.6712,61.6712,61.6009,61.6537,18300.0
2014-12-12 15:10:00,70.12,70.17,70.08,70.15,25900.0,61.6449,61.6888,61.6097,61.6712,25900.0
2014-12-12 15:15:00,70.15,70.22,70.13,70.19,71800.0,61.6712,61.7328,61.6537,61.7064,71800.0
2014-12-12 15:20:00,70.2,70.21,70.12,70.17,30600.0,61.7152,61.724,61.6449,61.6888,30600.0
2014-12-12 15:25:00,70.17,70.21,70.13,70.19,42400.0,61.6888,61.724,61.6537,61.7064,42400.0
2014-12-12 15:30:00,70.18,70.18,69.87,69.89,119700.0,61.6976,61.6976,61.4251,61.4427,119700.0
2014-12-12 15:35:00,69.89,69.97,69.88,69.91,120300.0,61.4427,61.513,61.4339,61.4602,120300.0
2014-12-12 15:40:00,69.89,69.89,69.76,69.89,77200.0,61.4427,61.4427,61.3284,61.4427,77200.0
2014-12-12 15:45:00,69.87,69.93,69.8,69.88,110600.0,61.4251,61.4778,61.3635,61.4339,110600.0
2014-12-12 15:50:00,69.87,69.92,69.82,69.91,125000.0,61.4251,61.469,61.3811,61.4602,125000.0
2014-12-12 15:55:00,69.91,69.94,69.8,69.84,235700.0,61.4602,61.4866,61.3635,61.3987,235700.0
2014-12-15 09:30:00,70.26,70.3,69.83,69.85,49700.0,61.7679,61.8031,61.3899,61.4075,49700.0
2014-12-15 09:35:00,69.89,70.15,69.89,70.11,23100.0,61.4427,61.6712,61.4427,61.6361,23100.0
2014-12-15 09:40:00,70.12,70.39,70.12,70.23,22400.0,61.6449,61.8822,61.6449,61.7416,22400.0
2014-12-15 09:45:00,70.22,70.27,70.09,70.25,16200.0,61.7328,61.7767,61.6185,61.7591,16200.0
2014-12-15 09:50:00,70.25,70.4,70.24,70.33,27900.0,61.7591,61.891,61.7504,61.8295,27900.0
2014-12-15 09:55:00,70.31,70.44,70.29,70.37,35600.0,61.8119,61.9262,61.7943,61.8646,35600.0
2014-12-15 10:00:00,70.38,70.39,70.15,70.17,35000.0,61.8734,61.8822,61.6712,61.6888,35000.0
2014-12-15 10:05:00,70.17,70.21,70.05,70.09,17600.0,61.6888,61.724,61.5833,61.6185,17600.0
2014-12-15 10:10:00,70.09,70.17,70.02,70.17,15300.0,61.6185,61.6888,61.5569,61.6888,15300.0
2014-12-15 10:15:00,70.18,70.33,70.17,70.25,29800.0,61.6976,61.8295,61.6888,61.7591,29800.0
2014-12-15 10:20:00,70.25,70.26,70.05,70.06,28600.0,61.7591,61.7679,61.5833,61.5921,28600.0
2014-12-15 10:25:00,70.06,70.15,70.04,70.09,20200.0,61.5921,61.6712,61.5745,61.6185,20200.0
2014-12-15 10:30:00,70.09,70.11,70.0,70.02,23900.0,61.6185,61.6361,61.5394,61.5569,23900.0
2014-12-15 10:35:00,70.01,70.05,70.0,70.02,22900.0,61.5482,61.5833,61.5394,61.5569,22900.0
2014-12-15 10:40:00,70.03,70.06,69.98,70.0,71800.0,61.5657,61.5921,61.5218,61.5394,71800.0
2014-12-15 10:45:00,70.0,70.08,69.96,70.05,38000.0,61.5394,61.6097,61.5042,61.5833,38000.0
2014-12-15 10:50:00,70.05,70.16,70.01,70.15,63800.0,61.5833,61.68,61.5482,61.6712,63800.0
2014-12-15 10:55:00,70.13,70.21,70.11,70.15,31300.0,61.6537,61.724,61.6361,61.6712,31300.0
2014-12-15 11:00:00,70.15,70.19,70.0,70.05,21400.0,61.6712,61.7064,61.5394,61.5833,21400.0
2014-12-15 11:05:00,70.03,70.08,69.87,70.06,38400.0,61.5657,61.6097,61.4251,61.5921,38400.0
2014-12-15 11:10:00,70.03,70.05,69.86,69.9,21200.0,61.5657,61.5833,61.4163,61.4515,21200.0
2014-12-15 11:15:00,69.91,69.91,69.74,69.74,49400.0,61.4602,61.4602,61.3108,61.3108,49400.0
2014-12-15 11:20:00,69.75,69.76,69.53,69.53,19000.0,61.3196,61.3284,61.1262,61.1262,19000.0
2014-12-15 11:25:00,69.54,69.6,69.48,69.58,37400.0,61.135,61.1877,61.0822,61.1701,37400.0
2014-12-15 11:30:00,69.56,69.68,69.56,69.67,15700.0,61.1525,61.258,61.1525,61.2493,15700.0
2014-12-15 11:35:00,69.64,69.64,69.53,69.55,13600.0,61.2229,61.2229,61.1262,61.1438,13600.0
2014-12-15 11:40:00,69.55,69.68,69.46,69.5,120900.0,61.1438,61.258,61.0646,61.0998,120900.0
2014-12-15 11:45:00,69.5,69.65,69.49,69.56,26900.0,61.0998,61.2317,61.091,61.1525,26900.0
2014-12-15 11:50:00,69.61,69.71,69.46,69.46,113200.0,61.1965,61.2844,61.0646,61.0646,113200.0
2014-12-15 11:55:00,69.46,69.48,69.38,69.4,11100.0,61.0646,61.0822,60.9943,61.0119,11100.0
2014-12-15 12:00:00,69.4,69.56,69.38,69.52,19500.0,61.0119,61.1525,60.9943,61.1174,19500.0
2014-12-15 12:05:00,69.51,69.65,69.51,69.6,13600.0,61.1086,61.2317,61.1086,61.1877,13600.0
2014-12-15 12:10:00,69.59,69.65,69.57,69.63,20100.0,61.1789,61.2317,61.1613,61.2141,20100.0
2014-12-15 12:15:00,69.65,69.68,69.57,69.61,23900.0,61.2317,61.258,61.1613,61.1965,23900.0
2014-12-15 12:20:00,69.6,69.72,69.6,69.69,121200.0,61.1877,61.2932,61.1877,61.2668,121200.0
2014-12-15 12:25:00,69.67,69.85,69.66,69.78,71400.0,61.2493,61.4075,61.2405,61.346,71400.0
2014-12-15 12:30:00,69.8,69.87,69.68,69.71,7100.0,61.3635,61.4251,61.258,61.2844,7100.0
2014-12-15 12:35:00,69.72,69.87,69.69,69.87,20900.0,61.2932,61.4251,61.2668,61.4251,20900.0
2014-12-15 12:40:00,69.85,69.85,69.72,69.78,4700.0,61.4075,61.4075,61.2932,61.346,4700.0
2014-12-15 12:45:00,69.78,69.81,69.73,69.8,6600.0,61.346,61.3723,61.302,61.3635,6600.0
2014-12-15 12:50:00,69.82,69.9,69.79,69.88,7900.0,61.3811,61.4515,61.3547,61.4339,7900.0
2014-12-15 12:55:00,69.89,70.05,69.89,70.02,28300.0,61.4427,61.5833,61.4427,61.5569,28300.0
2014-12-15 13:00:00,70.02,70.12,69.99,70.09,42100.0,61.5569,61.6449,61.5306,61.6185,42100.0
2014-12-15 13:05:00,70.11,70.12,70.03,70.07,24700.0,61.6361,61.6449,61.5657,61.6009,24700.0
2014-12-15 13:10:00,70.07,70.11,69.95,69.97,42900.0,61.6009,61.6361,61.4954,61.513,42900.0
2014-12-15 13:15:00,69.98,70.09,69.98,70.04,20700.0,61.5218,61.6185,61.5218,61.5745,20700.0
2014-12-15 13:20:00,70.08,70.2,70.04,70.14,35400.0,61.6097,61.7152,61.5745,61.6624,35400.0
2014-12-15 13:25:00,70.14,70.14,70.02,70.04,20400.0,61.6624,61.6624,61.5569,61.5745,20400.0
2014-12-15 13:30:00,70.04,70.11,69.96,70.1,24300.0,61.5745,61.6361,61.5042,61.6273,24300.0
2014-12-15 13:35:00,70.09,70.19,70.09,70.13,38600.0,61.6185,61.7064,61.6185,61.6537,38600.0
2014-12-15 13:40:00,70.11,70.2,70.03,70.19,18400.0,61.6361,61.7152,61.5657,61.7064,18400.0
2014-12-15 13:45:00,70.2,70.2,70.08,70.15,19800.0,61.7152,61.7152,61.6097,61.6712,19800.0
2014-12-15 13:50:00,70.14,70.16,70.04,70.13,31100.0,61.6624,61.68,61.5745,61.6537,31100.0
2014-12-15 13:55:00,70.13,70.27,70.13,70.22,56200.0,61.6537,61.7767,61.6537,61.7328,56200.0
2014-12-15 14:00:00,70.21,70.28,70.21,70.25,29300.0,61.724,61.7855,61.724,61.7591,29300.0
2014-12-15 14:05:00,70.24,70.27,70.22,70.25,34600.0,61.7504,61.7767,61.7328,61.7591,34600.0
2014-12-15 14:10:00,70.25,70.26,70.15,70.18,27200.0,61.7591,61.7679,61.6712,61.6976,27200.0
2014-12-15 14:15:00,70.16,70.16,70.1,70.12,37000.0,61.68,61.68,61.6273,61.6449,37000.0
2014-12-15 14:20:00,70.14,70.31,70.12,70.31,49200.0,61.6624,61.8119,61.6449,61.8119,49200.0
2014-12-15 14:25:00,70.31,70.43,70.31,70.38,29600.0,61.8119,61.9174,61.8119,61.8734,29600.0
2014-12-15 14:30:00,70.39,70.39,70.22,70.26,10000.0,61.8822,61.8822,61.7328,61.7679,10000.0
2014-12-15 14:35:00,70.25,70.42,70.14,70.22,98800.0,61.7591,61.9086,61.6624,61.7328,98800.0
2014-12-15 14:40:00,70.24,70.3,70.03,70.03,26200.0,61.7504,61.8031,61.5657,61.5657,26200.0
2014-12-15 14:45:00,70.01,70.06,69.91,70.01,10200.0,61.5482,61.5921,61.4602,61.5482,10200.0
2014-12-15 14:50:00,69.97,70.0,69.94,69.98,6400.0,61.513,61.5394,61.4866,61.5218,6400.0
2014-12-15 14:55:00,69.98,70.05,69.95,69.97,5200.0,61.5218,61.5833,61.4954,61.513,5200.0
2014-12-15 15:00:00,69.95,70.07,69.94,70.01,26100.0,61.4954,61.6009,61.4866,61.5482,26100.0
2014-12-15 15:05:00,70.01,70.16,69.99,70.15,26900.0,61.5482,61.68,61.5306,61.6712,26900.0
2014-12-15 15:10:00,70.16,70.31,70.15,70.25,30400.0,61.68,61.8119,61.6712,61.7591,30400.0
2014-12-15 15:15:00,70.25,70.33,70.23,70.26,60000.0,61.7591,61.8295,61.7416,61.7679,60000.0
2014-12-15 15:20:00,70.25,70.32,70.23,70.27,36200.0,61.7591,61.8207,61.7416,61.7767,36200.0
2014-12-15 15:25:00,70.27,70.33,70.21,70.21,86000.0,61.7767,61.8295,61.724,61.724,86000.0
2014-12-15 15:30:00,70.19,70.24,70.1,70.21,35300.0,61.7064,61.7504,61.6273,61.724,35300.0
2014-12-15 15:35:00,70.2,70.46,70.2,70.36,46000.0,61.7152,61.9438,61.7152,61.8559,46000.0
2014-12-15 15:40:00,70.37,70.5,70.24,70.24,100300.0,61.8646,61.9789,61.7504,61.7504,100300.0
2014-12-15 15:45:00,70.26,70.41,70.19,70.41,65300.0,61.7679,61.8998,61.7064,61.8998,65300.0
2014-12-15 15:50:00,70.41,70.46,70.38,70.45,124300.0,61.8998,61.9438,61.8734,61.935,124300.0
2014-12-15 15:55:00,70.45,70.46,70.26,70.28,246800.0,61.935,61.9438,61.7679,61.7855,246800.0
2014-12-16 09:30:00,69.78,70.13,69.62,70.07,85600.0,61.346,61.6537,61.2053,61.6009,85600.0
2014-12-16 09:35:00,70.12,70.27,69.81,69.88,83200.0,61.6449,61.7767,61.3723,61.4339,83200.0
2014-12-16 09:40:00,69.83,70.14,69.83,70.08,69100.0,61.3899,61.6624,61.3899,61.6097,69100.0
2014-12-16 09:45:00,70.04,70.09,69.81,70.04,160800.0,61.5745,61.6185,61.3723,61.5745,160800.0
2014-12-16 09:50:00,70.05,70.12,70.01,70.09,18500.0,61.5833,61.6449,61.5482,61.6185,18500.0
2014-12-16 09:55:00,70.09,70.09,69.91,69.92,104100.0,61.6185,61.6185,61.4602,61.469,104100.0
2014-12-16 10:00:00,69.92,70.01,69.85,69.86,74100.0,61.469,61.5482,61.4075,61.4163,74100.0
2014-12-16 10:05:00,69.89,69.96,69.75,69.79,39000.0,61.4427,61.5042,61.3196,61.3547,39000.0
2014-12-16 10:10:00,69.8,70.0,69.78,69.93,51200.0,61.3635,61.5394,61.346,61.4778,51200.0
2014-12-16 10:15:00,69.91,70.15,69.91,70.06,89900.0,61.4602,61.6712,61.4602,61.5921,89900.0
2014-12-16 10:20:00,70.04,70.17,69.97,70.17,63200.0,61.5745,61.6888,61.513,61.6888,63200.0
2014-12-16 10:25:00,70.16,70.25,70.12,70.21,58400.0,61.68,61.7591,61.6449,61.724,58400.0
2014-12-16 10:30:00,70.21,70.25,70.19,70.2,65500.0,61.724,61.7591,61.7064,61.7152,65500.0
2014-12-16 10:35:00,70.2,70.25,70.16,70.17,127700.0,61.7152,61.7591,61.68,61.6888,127700.0
2014-12-16 10:40:00,70.15,70.16,69.91,69.96,71600.0,61.6712,61.68,61.4602,61.5042,71600.0
2014-12-16 10:45:00,69.94,70.01,69.92,69.96,161700.0,61.4866,61.5482,61.469,61.5042,161700.0
2014-12-16 10:50:00,69.97,70.05,69.97,70.05,59300.0,61.513,61.5833,61.513,61.5833,59300.0
2014-12-16 10:55:00,70.06,70.16,70.06,70.13,14700.0,61.5921,61.68,61.5921,61.6537,14700.0
2014-12-16 11:00:00,70.14,70.16,70.09,70.1,15500.0,61.6624,61.68,61.6185,61.6273,15500.0
2014-12-16 11:05:00,70.11,70.11,69.97,69.97,18200.0,61.6361,61.6361,61.513,61.513,18200.0
2014-12-16 11:10:00,69.94,70.0,69.88,69.91,50500.0,61.4866,61.5394,61.4339,61.4602,50500.0
2014-12-16 11:15:00,69.91,69.97,69.88,69.93,32400.0,61.4602,61.513,61.4339,61.4778,32400.0
2014-12-16 11:20:00,69.94,69.97,69.91,69.97,28500.0,61.4866,61.513,61.4602,61.513,28500.0
2014-12-16 11:25:00,69.97,70.1,69.96,70.03,68800.0,61.513,61.6273,61.5042,61.5657,68800.0
2014-12-16 11:30:00,70.03,70.08,69.99,70.0,44200.0,61.5657,61.6097,61.5306,61.5394,44200.0
2014-12-16 11:35:00,70.0,70.07,70.0,70.05,12600.0,61.5394,61.6009,61.5394,61.5833,12600.0
2014-12-16 11:40:00,70.03,70.1,70.0,70.06,20800.0,61.5657,61.6273,61.5394,61.5921,20800.0
2014-12-16 11:45:00,70.07,70.08,69.98,70.06,15200.0,61.6009,61.6097,61.5218,61.5921,15200.0
2014-12-16 11:50:00,70.06,70.14,70.02,70.07,18600.0,61.5921,61.6624,61.5569,61.6009,18600.0
2014-12-16 11:55:00,70.08,70.08,70.0,70.03,37800.0,61.6097,61.6097,61.5394,61.5657,37800.0
2014-12-16 12:00:00,70.04,70.07,70.01,70.03,10600.0,61.5745,61.6009,61.5482,61.5657,10600.0
2014-12-16 12:05:00,70.03,70.03,69.94,69.98,15100.0,61.5657,61.5657,61.4866,61.5218,15100.0
2014-12-16 12:10:00,69.99,70.01,69.88,69.93,29900.0,61.5306,61.5482,61.4339,61.4778,29900.0
2014-12-16 12:15:00,69.92,69.96,69.89,69.9,29700.0,61.469,61.5042,61.4427,61.4515,29700.0
2014-12-16 12:20:00,69.89,69.89,69.78,69.81,26500.0,61.4427,61.4427,61.346,61.3723,26500.0
2014-12-16 12:25:00,69.8,69.84,69.72,69.73,17600.0,61.3635,61.3987,61.2932,61.302,17600.0
2014-12-16 12:30:00,69.75,69.79,69.73,69.79,10700.0,61.3196,61.3547,61.302,61.3547,10700.0
2014-12-16 12:35:00,69.79,69.8,69.71,69.74,28400.0,61.3547,61.3635,61.2844,61.3108,28400.0
2014-12-16 12:40:00,69.75,69.91,69.74,69.81,204500.0,61.3196,61.4602,61.3108,61.3723,204500.0
2014-12-16 12:45:00,69.83,69.92,69.79,69.87,48100.0,61.3899,61.469,61.3547,61.4251,48100.0
2014-12-16 12:50:00,69.88,69.96,69.84,69.91,14200.0,61.4339,61.5042,61.3987,61.4602,14200.0
2014-12-16 12:55:00,69.92,69.95,69.86,69.86,10600.0,61.469,61.4954,61.4163,61.4163,10600.0
2014-12-16 13:00:00,69.86,69.96,69.86,69.95,11500.0,61.4163,61.5042,61.4163,61.4954,11500.0
2014-12-16 13:05:00,69.95,69.95,69.77,69.78,9900.0,61.4954,61.4954,61.3372,61.346,9900.0
2014-12-16 13:10:00,69.79,69.8,69.65,69.69,22200.0,61.3547,61.3635,61.2317,61.2668,22200.0
2014-12-16 13:15:00,69.7,69.72,69.47,69.57,22700.0,61.2756,61.2932,61.0734,61.1613,22700.0
2014-12-16 13:20:00,69.57,69.71,69.57,69.6,47200.0,61.1613,61.2844,61.1613,61.1877,47200.0
2014-12-16 13:25:00,69.6,69.69,69.59,69.69,16700.0,61.1877,61.2668,61.1789,61.2668,16700.0
2014-12-16 13:30:00,69.66,69.69,69.59,69.59,224500.0,61.2405,61.2668,61.1789,61.1789,224500.0
2014-12-16 13:35:00,69.59,69.67,69.53,69.53,57700.0,61.1789,61.2493,61.1262,61.1262,57700.0
2014-12-16 13:40:00,69.54,69.55,69.46,69.48,50200.0,61.135,61.1438,61.0646,61.0822,50200.0
2014-12-16 13:45:00,69.48,69.49,69.37,69.38,33400.0,61.0822,61.091,60.9855,60.9943,33400.0
2014-12-16 13:50:00,69.38,69.45,69.24,69.26,125900.0,60.9943,61.0558,60.8712,60.8888,125900.0
2014-12-16 13:55:00,69.25,69.3,69.16,69.16,82800.0,60.88,60.924,60.8009,60.8009,82800.0
2014-12-16 14:00:00,69.16,69.18,69.03,69.03,73700.0,60.8009,60.8185,60.6866,60.6866,73700.0
2014-12-16 14:05:00,69.03,69.13,68.96,69.12,94200.0,60.6866,60.7745,60.6251,60.7657,94200.0
2014-12-16 14:10:00,69.13,69.23,69.11,69.2,38400.0,60.7745,60.8624,60.7569,60.8361,38400.0
2014-12-16 14:15:00,69.19,69.19,69.04,69.08,18900.0,60.8273,60.8273,60.6954,60.7306,18900.0
2014-12-16 14:20:00,69.07,69.09,68.92,68.92,32100.0,60.7218,60.7394,60.5899,60.5899,32100.0
2014-12-16 14:25:00,68.93,68.94,68.86,68.87,32500.0,60.5987,60.6075,60.5372,60.5459,32500.0
2014-12-16 14:30:00,68.87,68.9,68.76,68.77,57500.0,60.5459,60.5723,60.4492,60.458,57500.0
2014-12-16 14:35:00,68.77,68.81,68.75,68.75,51700.0,60.458,60.4932,60.4404,60.4404,51700.0
2014-12-16 14:40:00,68.75,68.83,68.68,68.78,63100.0,60.4404,60.5108,60.3789,60.4668,63100.0
2014-12-16 14:45:00,68.78,68.78,68.63,68.64,45600.0,60.4668,60.4668,60.335,60.3437,45600.0
2014-12-16 14:50:00,68.65,68.65,68.5,68.5,52900.0,60.3525,60.3525,60.2207,60.2207,52900.0
2014-12-16 14:55:00,68.5,68.56,68.5,68.55,38900.0,60.2207,60.2734,60.2207,60.2646,38900.0
2014-12-16 15:00:00,68.55,68.58,68.47,68.55,66200.0,60.2646,60.291,60.1943,60.2646,66200.0
2014-12-16 15:05:00,68.54,68.56,68.38,68.41,79100.0,60.2558,60.2734,60.1152,60.1415,79100.0
2014-12-16 15:10:00,68.41,68.45,68.25,68.32,131000.0,60.1415,60.1767,60.0009,60.0624,131000.0
2014-12-16 15:15:00,68.31,68.46,68.29,68.43,62200.0,60.0536,60.1855,60.036,60.1591,62200.0
2014-12-16 15:20:00,68.43,68.43,68.22,68.22,60100.0,60.1591,60.1591,59.9745,59.9745,60100.0
2014-12-16 15:25:00,68.23,68.23,68.01,68.01,117400.0,59.9833,59.9833,59.7899,59.7899,117400.0
2014-12-16 15:30:00,68.02,68.09,67.97,68.07,232900.0,59.7987,59.8602,59.7547,59.8426,232900.0
2014-12-16 15:35:00,68.08,68.1,67.83,67.92,229000.0,59.8514,59.869,59.6316,59.7108,229000.0
2014-12-16 15:40:00,67.92,68.01,67.8,67.88,131700.0,59.7108,59.7899,59.6053,59.6756,131700.0
2014-12-16 15:45:00,67.87,68.06,67.84,68.06,129100.0,59.6668,59.8338,59.6404,59.8338,129100.0
2014-12-16 15:50:00,68.05,68.1,67.92,68.06,251600.0,59.8251,59.869,59.7108,59.8338,251600.0
2014-12-16 15:55:00,68.06,68.07,67.75,67.84,385300.0,59.8338,59.8426,59.5613,59.6404,385300.0
2014-12-17 09:30:00,68.26,68.5,68.03,68.31,52100.0,60.0097,60.2207,59.8075,60.0536,52100.0
2014-12-17 09:35:00,68.37,68.56,68.21,68.39,24500.0,60.1064,60.2734,59.9657,60.124,24500.0
2014-12-17 09:40:00,68.39,68.73,68.39,68.65,66500.0,60.124,60.4229,60.124,60.3525,66500.0
2014-12-17 09:45:00,68.66,68.74,68.43,68.56,37100.0,60.3613,60.4317,60.1591,60.2734,37100.0
2014-12-17 09:50:00,68.51,68.77,68.48,68.75,156300.0,60.2295,60.458,60.2031,60.4404,156300.0
2014-12-17 09:55:00,68.77,68.82,68.64,68.75,30800.0,60.458,60.502,60.3437,60.4404,30800.0
2014-12-17 10:00:00,68.78,68.97,68.73,68.97,101500.0,60.4668,60.6339,60.4229,60.6339,101500.0
2014-12-17 10:05:00,68.97,68.99,68.71,68.87,63900.0,60.6339,60.6514,60.4053,60.5459,63900.0
2014-12-17 10:10:00,68.87,68.88,68.75,68.83,26700.0,60.5459,60.5547,60.4404,60.5108,26700.0
2014-12-17 10:15:00,68.79,68.91,68.76,68.9,35300.0,60.4756,60.5811,60.4492,60.5723,35300.0
2014-12-17 10:20:00,68.89,68.95,68.87,68.91,33200.0,60.5635,60.6163,60.5459,60.5811,33200.0
2014-12-17 10:25:00,68.92,68.93,68.83,68.83,22200.0,60.5899,60.5987,60.5108,60.5108,22200.0
2014-12-17 10:30:00,68.83,68.89,68.77,68.81,31600.0,60.5108,60.5635,60.458,60.4932,31600.0
2014-12-17 10:35:00,68.81,68.81,68.74,68.79,135900.0,60.4932,60.4932,60.4317,60.4756,135900.0
2014-12-17 10:40:00,68.78,68.87,68.75,68.85,34900.0,60.4668,60.5459,60.4404,60.5284,34900.0
2014-12-17 10:45:00,68.88,68.91,68.84,68.9,19700.0,60.5547,60.5811,60.5196,60.5723,19700.0
2014-12-17 10:50:00,68.89,69.0,68.86,68.97,50100.0,60.5635,60.6602,60.5372,60.6339,50100.0
2014-12-17 10:55:00,68.97,69.0,68.93,68.96,18600.0,60.6339,60.6602,60.5987,60.6251,18600.0
2014-12-17 11:00:00,68.96,69.0,68.94,69.0,35300.0,60.6251,60.6602,60.6075,60.6602,35300.0
2014-12-17 11:05:00,69.0,69.05,69.0,69.04,68100.0,60.6602,60.7042,60.6602,60.6954,68100.0
2014-12-17 11:10:00,69.04,69.07,69.04,69.06,51500.0,60.6954,60.7218,60.6954,60.713,51500.0
2014-12-17 11:15:00,69.06,69.13,69.04,69.12,148200.0,60.713,60.7745,60.6954,60.7657,148200.0
2014-12-17 11:20:00,69.12,69.2,69.11,69.2,79100.0,60.7657,60.8361,60.7569,60.8361,79100.0
2014-12-17 11:25:00,69.19,69.25,69.18,69.19,105300.0,60.8273,60.88,60.8185,60.8273,105300.0
2014-12-17 11:30:00,69.19,69.2,69.0,69.04,138300.0,60.8273,60.8361,60.6602,60.6954,138300.0
2014-12-17 11:35:00,69.04,69.35,69.03,69.35,83100.0,60.6954,60.9679,60.6866,60.9679,83100.0
2014-12-17 11:40:00,69.35,69.35,69.31,69.35,37400.0,60.9679,60.9679,60.9328,60.9679,37400.0
2014-12-17 11:45:00,69.35,69.5,69.34,69.49,225100.0,60.9679,61.0998,60.9591,61.091,225100.0
2014-12-17 11:50:00,69.5,69.65,69.45,69.61,292300.0,61.0998,61.2317,61.0558,61.1965,292300.0
2014-12-17 11:55:00,69.61,69.65,69.49,69.6,112100.0,61.1965,61.2317,61.091,61.1877,112100.0
2014-12-17 12:00:00,69.59,69.89,69.59,69.8,245800.0,61.1789,61.4427,61.1789,61.3635,245800.0
2014-12-17 12:05:00,69.8,69.95,69.7,69.95,159000.0,61.3635,61.4954,61.2756,61.4954,159000.0
2014-12-17 12:10:00,69.94,70.0,69.78,69.82,185200.0,61.4866,61.5394,61.346,61.3811,185200.0
2014-12-17 12:15:00,69.83,69.83,69.61,69.67,143400.0,61.3899,61.3899,61.1965,61.2493,143400.0
2014-12-17 12:20:00,69.66,69.7,69.55,69.55,83000.0,61.2405,61.2756,61.1438,61.1438,83000.0
2014-12-17 12:25:00,69.55,69.62,69.54,69.58,26900.0,61.1438,61.2053,61.135,61.1701,26900.0
2014-12-17 12:30:00,69.57,69.77,69.57,69.7,26700.0,61.1613,61.3372,61.1613,61.2756,26700.0
2014-12-17 12:35:00,69.7,69.8,69.62,69.75,35100.0,61.2756,61.3635,61.2053,61.3196,35100.0
2014-12-17 12:40:00,69.74,69.75,69.65,69.69,28700.0,61.3108,61.3196,61.2317,61.2668,28700.0
2014-12-17 12:45:00,69.69,69.76,69.67,69.76,33400.0,61.2668,61.3284,61.2493,61.3284,33400.0
2014-12-17 12:50:00,69.75,69.83,69.74,69.8,33400.0,61.3196,61.3899,61.3108,61.3635,33400.0
2014-12-17 12:55:00,69.8,69.84,69.8,69.83,58900.0,61.3635,61.3987,61.3635,61.3899,58900.0
2014-12-17 13:00:00,69.83,69.87,69.78,69.84,61300.0,61.3899,61.4251,61.346,61.3987,61300.0
2014-12-17 13:05:00,69.85,69.87,69.81,69.82,28700.0,61.4075,61.4251,61.3723,61.3811,28700.0
2014-12-17 13:10:00,69.81,69.93,69.81,69.91,33000.0,61.3723,61.4778,61.3723,61.4602,33000.0
2014-12-17 13:15:00,69.9,69.98,69.87,69.89,24700.0,61.4515,61.5218,61.4251,61.4427,24700.0
2014-12-17 13:20:00,69.89,69.91,69.79,69.79,18900.0,61.4427,61.4602,61.3547,61.3547,18900.0
2014-12-17 13:25:00,69.79,69.84,69.79,69.8,74800.0,61.3547,61.3987,61.3547,61.3635,74800.0
2014-12-17 13:30:00,69.8,69.82,69.72,69.74,18900.0,61.3635,61.3811,61.2932,61.3108,18900.0
2014-12-17 13:35:00,69.73,69.73,69.6,69.67,29200.0,61.302,61.302,61.1877,61.2493,29200.0
2014-12-17 13:40:00,69.65,69.66,69.57,69.62,133900.0,61.2317,61.2405,61.1613,61.2053,133900.0
2014-12-17 13:45:00,69.61,69.63,69.46,69.58,41800.0,61.1965,61.2141,61.0646,61.1701,41800.0
2014-12-17 13:50:00,69.58,69.58,69.5,69.51,71800.0,61.1701,61.1701,61.0998,61.1086,71800.0
2014-12-17 13:55:00,69.51,69.65,69.47,69.65,50000.0,61.1086,61.2317,61.0734,61.2317,50000.0
2014-12-17 14:00:00,69.67,70.31,69.54,70.13,60900.0,61.2493,61.8119,61.135,61.6537,60900.0
2014-12-17 14:05:00,70.07,70.11,69.98,70.04,41800.0,61.6009,61.6361,61.5218,61.5745,41800.0
2014-12-17 14:10:00,70.05,70.18,70.0,70.12,46000.0,61.5833,61.6976,61.5394,61.6449,46000.0
2014-12-17 14:15:00,70.13,70.33,70.13,70.29,61500.0,61.6537,61.8295,61.6537,61.7943,61500.0
2014-12-17 14:20:00,70.29,70.3,70.13,70.29,41600.0,61.7943,61.8031,61.6537,61.7943,41600.0
2014-12-17 14:25:00,70.29,70.32,70.22,70.23,65600.0,61.7943,61.8207,61.7328,61.7416,65600.0
2014-12-17 14:30:00,70.23,70.3,70.14,70.28,53400.0,61.7416,61.8031,61.6624,61.7855,53400.0
2014-12-17 14:35:00,70.3,70.53,70.29,70.5,63400.0,61.8031,62.0053,61.7943,61.9789,63400.0
2014-12-17 14:40:00,70.49,70.5,70.22,70.33,77300.0,61.9701,61.9789,61.7328,61.8295,77300.0
2014-12-17 14:45:00,70.33,70.37,70.15,70.17,53100.0,61.8295,61.8646,61.6712,61.6888,53100.0
2014-12-17 14:50:00,70.16,70.31,70.11,70.29,41500.0,61.68,61.8119,61.6361,61.7943,41500.0
2014-12-17 14:55:00,70.31,70.35,70.2,70.2,40000.0,61.8119,61.8471,61.7152,61.7152,40000.0
2014-12-17 15:00:00,70.2,70.2,69.9,70.03,72400.0,61.7152,61.7152,61.4515,61.5657,72400.0
2014-12-17 15:05:00,70.03,70.17,70.03,70.13,43700.0,61.5657,61.6888,61.5657,61.6537,43700.0
2014-12-17 15:10:00,70.13,70.45,70.13,70.44,45300.0,61.6537,61.935,61.6537,61.9262,45300.0
2014-12-17 15:15:00,70.44,70.58,70.34,70.58,62300.0,61.9262,62.0493,61.8383,62.0493,62300.0
2014-12-17 15:20:00,70.58,70.9,70.57,70.9,132900.0,62.0493,62.3306,62.0405,62.3306,132900.0
2014-12-17 15:25:00,70.9,71.23,70.89,71.22,167200.0,62.3306,62.6207,62.3218,62.6119,167200.0
2014-12-17 15:30:00,71.22,71.24,70.96,70.99,171300.0,62.6119,62.6295,62.3833,62.4097,171300.0
2014-12-17 15:35:00,70.98,71.1,70.91,71.01,158400.0,62.4009,62.5064,62.3394,62.4273,158400.0
2014-12-17 15:40:00,71.0,71.35,70.98,71.32,161300.0,62.4185,62.7262,62.4009,62.6998,161300.0
2014-12-17 15:45:00,71.33,71.42,71.17,71.27,177600.0,62.7086,62.7877,62.568,62.6559,177600.0
2014-12-17 15:50:00,71.26,71.3,71.0,71.01,127600.0,62.6471,62.6822,62.4185,62.4273,127600.0
2014-12-17 15:55:00,71.02,71.06,70.98,71.02,171900.0,62.4361,62.4712,62.4009,62.4361,171900.0
2014-12-18 09:30:00,71.75,71.75,71.29,71.32,60600.0,63.0778,63.0778,62.6734,62.6998,60600.0
2014-12-18 09:35:00,71.3,71.61,71.25,71.47,24600.0,62.6822,62.9548,62.6383,62.8317,24600.0
2014-12-18 09:40:00,71.47,71.61,71.43,71.49,31200.0,62.8317,62.9548,62.7965,62.8493,31200.0
2014-12-18 09:45:00,71.5,71.5,71.26,71.34,29600.0,62.8581,62.8581,62.6471,62.7174,29600.0
2014-12-18 09:50:00,71.32,71.37,71.2,71.32,15300.0,62.6998,62.7438,62.5943,62.6998,15300.0
2014-12-18 09:55:00,71.34,71.39,71.21,71.29,28800.0,62.7174,62.7614,62.6031,62.6734,28800.0
2014-12-18 10:00:00,71.33,71.33,71.0,71.0,50400.0,62.7086,62.7086,62.4185,62.4185,50400.0
2014-12-18 10:05:00,71.0,71.05,70.84,71.0,57200.0,62.4185,62.4625,62.2778,62.4185,57200.0
2014-12-18 10:10:00,71.01,71.25,71.01,71.21,36400.0,62.4273,62.6383,62.4273,62.6031,36400.0
2014-12-18 10:15:00,71.21,71.25,71.1,71.17,20600.0,62.6031,62.6383,62.5064,62.568,20600.0
2014-12-18 10:20:00,71.18,71.31,71.17,71.27,17900.0,62.5767,62.691,62.568,62.6559,17900.0
2014-12-18 10:25:00,71.28,71.29,71.11,71.11,10700.0,62.6647,62.6734,62.5152,62.5152,10700.0
2014-12-18 10:30:00,71.11,71.13,71.05,71.08,14800.0,62.5152,62.5328,62.4625,62.4888,14800.0
2014-12-18 10:35:00,71.07,71.1,71.02,71.03,18100.0,62.48,62.5064,62.4361,62.4449,18100.0
2014-12-18 10:40:00,71.02,71.03,70.86,70.87,39100.0,62.4361,62.4449,62.2954,62.3042,39100.0
2014-12-18 10:45:00,70.88,70.89,70.77,70.82,70600.0,62.313,62.3218,62.2163,62.2603,70600.0
2014-12-18 10:50:00,70.81,70.94,70.81,70.9,20400.0,62.2515,62.3658,62.2515,62.3306,20400.0
2014-12-18 10:55:00,70.91,71.03,70.87,71.0,18500.0,62.3394,62.4449,62.3042,62.4185,18500.0
2014-12-18 11:00:00,70.99,70.99,70.81,70.9,25400.0,62.4097,62.4097,62.2515,62.3306,25400.0
2014-12-18 11:05:00,70.89,70.91,70.68,70.7,20800.0,62.3218,62.3394,62.1372,62.1548,20800.0
2014-12-18 11:10:00,70.71,70.77,70.67,70.75,15800.0,62.1636,62.2163,62.1284,62.1987,15800.0
2014-12-18 11:15:00,70.75,70.78,70.74,70.77,34700.0,62.1987,62.2251,62.1899,62.2163,34700.0
2014-12-18 11:20:00,70.78,70.78,70.71,70.75,19100.0,62.2251,62.2251,62.1636,62.1987,19100.0
2014-12-18 11:25:00,70.75,70.76,70.62,70.63,37000.0,62.1987,62.2075,62.0844,62.0932,37000.0
2014-12-18 11:30:00,70.64,70.76,70.6,70.75,23800.0,62.102,62.2075,62.0668,62.1987,23800.0
2014-12-18 11:35:00,70.75,70.75,70.67,70.71,21100.0,62.1987,62.1987,62.1284,62.1636,21100.0
2014-12-18 11:40:00,70.72,70.76,70.66,70.75,17300.0,62.1723,62.2075,62.1196,62.1987,17300.0
2014-12-18 11:45:00,70.75,70.8,70.72,70.79,10500.0,62.1987,62.2427,62.1723,62.2339,10500.0
2014-12-18 11:50:00,70.79,70.99,70.79,70.95,12200.0,62.2339,62.4097,62.2339,62.3745,12200.0
2014-12-18 11:55:00,70.96,71.03,70.94,71.03,9800.0,62.3833,62.4449,62.3658,62.4449,9800.0
2014-12-18 12:00:00,71.04,71.14,71.04,71.05,11300.0,62.4537,62.5416,62.4537,62.4625,11300.0
2014-12-18 12:05:00,71.05,71.1,71.02,71.05,12300.0,62.4625,62.5064,62.4361,62.4625,12300.0
2014-12-18 12:10:00,71.03,71.04,70.99,71.02,13500.0,62.4449,62.4537,62.4097,62.4361,13500.0
2014-12-18 12:15:00,71.01,71.04,70.97,70.98,15800.0,62.4273,62.4537,62.3921,62.4009,15800.0
2014-12-18 12:20:00,70.98,70.98,70.9,70.98,16100.0,62.4009,62.4009,62.3306,62.4009,16100.0
2014-12-18 12:25:00,70.99,71.02,70.94,70.97,13900.0,62.4097,62.4361,62.3658,62.3921,13900.0
2014-12-18 12:30:00,70.97,71.09,70.96,71.05,11700.0,62.3921,62.4976,62.3833,62.4625,11700.0
2014-12-18 12:35:00,71.05,71.1,71.03,71.08,13900.0,62.4625,62.5064,62.4449,62.4888,13900.0
2014-12-18 12:40:00,71.07,71.13,71.04,71.13,12000.0,62.48,62.5328,62.4537,62.5328,12000.0
2014-12-18 12:45:00,71.13,71.18,71.11,71.17,19300.0,62.5328,62.5767,62.5152,62.568,19300.0
2014-12-18 12:50:00,71.17,71.25,71.15,71.21,26900.0,62.568,62.6383,62.5504,62.6031,26900.0
2014-12-18 12:55:00,71.22,71.27,71.22,71.25,13400.0,62.6119,62.6559,62.6119,62.6383,13400.0
2014-12-18 13:00:00,71.24,71.25,71.16,71.19,27700.0,62.6295,62.6383,62.5592,62.5855,27700.0
2014-12-18 13:05:00,71.19,71.19,71.13,71.15,15200.0,62.5855,62.5855,62.5328,62.5504,15200.0
2014-12-18 13:10:00,71.14,71.14,71.01,71.03,18400.0,62.5416,62.5416,62.4273,62.4449,18400.0
2014-12-18 13:15:00,71.04,71.12,71.04,71.11,12200.0,62.4537,62.524,62.4537,62.5152,12200.0
2014-12-18 13:20:00,71.11,71.17,71.09,71.1,20800.0,62.5152,62.568,62.4976,62.5064,20800.0
2014-12-18 13:25:00,71.1,71.14,71.09,71.14,17800.0,62.5064,62.5416,62.4976,62.5416,17800.0
2014-12-18 13:30:00,71.15,71.17,71.06,71.09,37300.0,62.5504,62.568,62.4712,62.4976,37300.0
2014-12-18 13:35:00,71.11,71.12,70.99,71.0,24600.0,62.5152,62.524,62.4097,62.4185,24600.0
2014-12-18 13:40:00,71.0,71.01,70.93,70.94,30800.0,62.4185,62.4273,62.357,62.3658,30800.0
2014-12-18 13:45:00,70.94,70.95,70.91,70.91,17400.0,62.3658,62.3745,62.3394,62.3394,17400.0
2014-12-18 13:50:00,70.92,70.95,70.89,70.95,17800.0,62.3482,62.3745,62.3218,62.3745,17800.0
2014-12-18 13:55:00,70.94,70.99,70.9,70.98,56800.0,62.3658,62.4097,62.3306,62.4009,56800.0
2014-12-18 14:00:00,70.97,70.99,70.88,70.92,27000.0,62.3921,62.4097,62.313,62.3482,27000.0
2014-12-18 14:05:00,70.92,70.94,70.87,70.94,18100.0,62.3482,62.3658,62.3042,62.3658,18100.0
2014-12-18 14:10:00,70.94,70.98,70.93,70.96,24300.0,62.3658,62.4009,62.357,62.3833,24300.0
2014-12-18 14:15:00,70.98,71.07,70.96,71.07,29500.0,62.4009,62.48,62.3833,62.48,29500.0
2014-12-18 14:20:00,71.06,71.09,70.98,70.98,16100.0,62.4712,62.4976,62.4009,62.4009,16100.0
2014-12-18 14:25:00,70.99,71.06,70.99,71.01,15300.0,62.4097,62.4712,62.4097,62.4273,15300.0
2014-12-18 14:30:00,71.02,71.02,70.91,70.94,27100.0,62.4361,62.4361,62.3394,62.3658,27100.0
2014-12-18 14:35:00,70.94,70.99,70.94,70.98,30000.0,62.3658,62.4097,62.3658,62.4009,30000.0
2014-12-18 14:40:00,70.98,71.03,70.95,71.01,15900.0,62.4009,62.4449,62.3745,62.4273,15900.0
2014-12-18 14:45:00,71.01,71.04,70.82,70.83,23100.0,62.4273,62.4537,62.2603,62.269,23100.0
2014-12-18 14:50:00,70.82,70.84,70.76,70.82,32800.0,62.2603,62.2778,62.2075,62.2603,32800.0
2014-12-18 14:55:00,70.83,70.85,70.76,70.84,21600.0,62.269,62.2866,62.2075,62.2778,21600.0
2014-12-18 15:00:00,70.85,71.03,70.83,71.03,35100.0,62.2866,62.4449,62.269,62.4449,35100.0
2014-12-18 15:05:00,71.04,71.09,70.97,71.01,31100.0,62.4537,62.4976,62.3921,62.4273,31100.0
2014-12-18 15:10:00,71.01,71.06,70.97,71.0,20000.0,62.4273,62.4712,62.3921,62.4185,20000.0
2014-12-18 15:15:00,71.02,71.06,70.99,71.04,32900.0,62.4361,62.4712,62.4097,62.4537,32900.0
2014-12-18 15:20:00,71.05,71.05,70.98,71.02,23400.0,62.4625,62.4625,62.4009,62.4361,23400.0
2014-12-18 15:25:00,71.02,71.02,70.92,70.97,21100.0,62.4361,62.4361,62.3482,62.3921,21100.0
2014-12-18 15:30:00,70.98,71.08,70.98,71.03,25500.0,62.4009,62.4888,62.4009,62.4449,25500.0
2014-12-18 15:35:00,71.03,71.11,71.03,71.09,41100.0,62.4449,62.5152,62.4449,62.4976,41100.0
2014-12-18 15:40:00,71.1,71.14,71.05,71.05,71900.0,62.5064,62.5416,62.4625,62.4625,71900.0
2014-12-18 15:45:00,71.06,71.11,71.05,71.11,110100.0,62.4712,62.5152,62.4625,62.5152,110100.0
2014-12-18 15:50:00,71.11,71.24,71.1,71.17,135400.0,62.5152,62.6295,62.5064,62.568,135400.0
2014-12-18 15:55:00,71.18,71.32,71.17,71.28,227700.0,62.5767,62.6998,62.568,62.6647,227700.0
2014-12-19 09:30:00,71.3,71.78,70.67,70.77,621700.0,62.6822,63.1042,62.1284,62.2163,621700.0
2014-12-19 09:35:00,70.84,70.84,70.37,70.42,118100.0,62.2778,62.2778,61.8646,61.9086,118100.0
2014-12-19 09:40:00,70.42,70.42,69.88,70.32,113700.0,61.9086,61.9086,61.4339,61.8207,113700.0
2014-12-19 09:45:00,70.28,70.52,70.28,70.47,105900.0,61.7855,61.9965,61.7855,61.9526,105900.0
2014-12-19 09:50:00,70.49,70.73,70.46,70.51,20500.0,61.9701,62.1811,61.9438,61.9877,20500.0
2014-12-19 09:55:00,70.56,70.56,70.35,70.36,29900.0,62.0317,62.0317,61.8471,61.8559,29900.0
2014-12-19 10:00:00,70.37,70.37,70.08,70.17,60900.0,61.8646,61.8646,61.6097,61.6888,60900.0
2014-12-19 10:05:00,70.17,70.18,70.1,70.15,45500.0,61.6888,61.6976,61.6273,61.6712,45500.0
2014-12-19 10:10:00,70.11,70.11,69.82,70.09,94700.0,61.6361,61.6361,61.3811,61.6185,94700.0
2014-12-19 10:15:00,70.09,70.13,69.97,70.08,61500.0,61.6185,61.6537,61.513,61.6097,61500.0
2014-12-19 10:20:00,70.07,70.07,70.03,70.04,14900.0,61.6009,61.6009,61.5657,61.5745,14900.0
2014-12-19 10:25:00,70.05,70.05,69.87,69.89,69900.0,61.5833,61.5833,61.4251,61.4427,69900.0
2014-12-19 10:30:00,69.9,70.0,69.83,69.85,60600.0,61.4515,61.5394,61.3899,61.4075,60600.0
2014-12-19 10:35:00,69.86,69.86,69.55,69.64,110000.0,61.4163,61.4163,61.1438,61.2229,110000.0
2014-12-19 10:40:00,69.64,69.85,69.56,69.76,68500.0,61.2229,61.4075,61.1525,61.3284,68500.0
2014-12-19 10:45:00,69.77,69.77,69.69,69.71,19100.0,61.3372,61.3372,61.2668,61.2844,19100.0
2014-12-19 10:50:00,69.74,69.9,69.74,69.87,44600.0,61.3108,61.4515,61.3108,61.4251,44600.0
2014-12-19 10:55:00,69.87,69.97,69.87,69.96,23500.0,61.4251,61.513,61.4251,61.5042,23500.0
2014-12-19 11:00:00,69.94,69.97,69.93,69.95,20800.0,61.4866,61.513,61.4778,61.4954,20800.0
2014-12-19 11:05:00,69.94,69.95,69.69,69.7,32500.0,61.4866,61.4954,61.2668,61.2756,32500.0
2014-12-19 11:10:00,69.7,69.73,69.67,69.72,31900.0,61.2756,61.302,61.2493,61.2932,31900.0
2014-12-19 11:15:00,69.73,69.95,69.73,69.93,24500.0,61.302,61.4954,61.302,61.4778,24500.0
2014-12-19 11:20:00,69.94,70.05,69.94,70.05,24500.0,61.4866,61.5833,61.4866,61.5833,24500.0
2014-12-19 11:25:00,70.06,70.22,70.05,70.13,51700.0,61.5921,61.7328,61.5833,61.6537,51700.0
2014-12-19 11:30:00,70.14,70.14,69.9,69.94,50900.0,61.6624,61.6624,61.4515,61.4866,50900.0
2014-12-19 11:35:00,69.93,69.93,69.86,69.91,15400.0,61.4778,61.4778,61.4163,61.4602,15400.0
2014-12-19 11:40:00,69.91,70.01,69.91,69.97,17600.0,61.4602,61.5482,61.4602,61.513,17600.0
2014-12-19 11:45:00,69.97,69.98,69.92,69.96,9900.0,61.513,61.5218,61.469,61.5042,9900.0
2014-12-19 11:50:00,69.97,70.05,69.92,69.96,22000.0,61.513,61.5833,61.469,61.5042,22000.0
2014-12-19 11:55:00,69.96,70.01,69.83,69.89,74000.0,61.5042,61.5482,61.3899,61.4427,74000.0
2014-12-19 12:00:00,69.89,69.91,69.76,69.84,22500.0,61.4427,61.4602,61.3284,61.3987,22500.0
2014-12-19 12:05:00,69.84,69.87,69.77,69.77,23500.0,61.3987,61.4251,61.3372,61.3372,23500.0
2014-12-19 12:10:00,69.77,69.77,69.69,69.71,13300.0,61.3372,61.3372,61.2668,61.2844,13300.0
2014-12-19 12:15:00,69.72,69.72,69.24,69.58,147800.0,61.2932,61.2932,60.8712,61.1701,147800.0
2014-12-19 12:20:00,69.56,69.63,69.53,69.63,56600.0,61.1525,61.2141,61.1262,61.2141,56600.0
2014-12-19 12:25:00,69.63,69.8,69.63,69.79,47700.0,61.2141,61.3635,61.2141,61.3547,47700.0
2014-12-19 12:30:00,69.78,69.81,69.7,69.74,11300.0,61.346,61.3723,61.2756,61.3108,11300.0
2014-12-19 12:35:00,69.76,69.83,69.75,69.81,9600.0,61.3284,61.3899,61.3196,61.3723,9600.0
2014-12-19 12:40:00,69.82,69.83,69.78,69.82,50800.0,61.3811,61.3899,61.346,61.3811,50800.0
2014-12-19 12:45:00,69.82,69.86,69.67,69.7,97800.0,61.3811,61.4163,61.2493,61.2756,97800.0
2014-12-19 12:50:00,69.7,69.72,69.68,69.71,15700.0,61.2756,61.2932,61.258,61.2844,15700.0
2014-12-19 12:55:00,69.71,69.71,69.65,69.67,57000.0,61.2844,61.2844,61.2317,61.2493,57000.0
2014-12-19 13:00:00,69.67,69.71,69.66,69.7,62900.0,61.2493,61.2844,61.2405,61.2756,62900.0
2014-12-19 13:05:00,69.7,69.72,69.69,69.7,17500.0,61.2756,61.2932,61.2668,61.2756,17500.0
2014-12-19 13:10:00,69.69,69.7,69.66,69.66,41300.0,61.2668,61.2756,61.2405,61.2405,41300.0
2014-12-19 13:15:00,69.66,69.71,69.66,69.7,28700.0,61.2405,61.2844,61.2405,61.2756,28700.0
2014-12-19 13:20:00,69.71,69.71,69.62,69.62,23000.0,61.2844,61.2844,61.2053,61.2053,23000.0
2014-12-19 13:25:00,69.62,69.66,69.62,69.64,13200.0,61.2053,61.2405,61.2053,61.2229,13200.0
2014-12-19 13:30:00,69.64,69.64,69.56,69.58,25600.0,61.2229,61.2229,61.1525,61.1701,25600.0
2014-12-19 13:35:00,69.59,69.59,69.49,69.51,24200.0,61.1789,61.1789,61.091,61.1086,24200.0
2014-12-19 13:40:00,69.51,69.55,69.46,69.55,23200.0,61.1086,61.1438,61.0646,61.1438,23200.0
2014-12-19 13:45:00,69.54,69.56,69.52,69.53,20600.0,61.135,61.1525,61.1174,61.1262,20600.0
2014-12-19 13:50:00,69.53,69.53,69.41,69.48,35200.0,61.1262,61.1262,61.0207,61.0822,35200.0
2014-12-19 13:55:00,69.47,69.51,69.41,69.44,22700.0,61.0734,61.1086,61.0207,61.0471,22700.0
2014-12-19 14:00:00,69.44,69.45,69.23,69.31,90000.0,61.0471,61.0558,60.8624,60.9328,90000.0
2014-12-19 14:05:00,69.32,69.35,69.1,69.13,129700.0,60.9416,60.9679,60.7481,60.7745,129700.0
2014-12-19 14:10:00,69.13,69.16,68.96,69.15,84700.0,60.7745,60.8009,60.6251,60.7921,84700.0
2014-12-19 14:15:00,69.16,69.35,69.16,69.23,51800.0,60.8009,60.9679,60.8009,60.8624,51800.0
2014-12-19 14:20:00,69.23,69.26,69.1,69.18,46600.0,60.8624,60.8888,60.7481,60.8185,46600.0
2014-12-19 14:25:00,69.19,69.25,69.08,69.25,191100.0,60.8273,60.88,60.7306,60.88,191100.0
2014-12-19 14:30:00,69.25,69.26,68.97,68.98,191200.0,60.88,60.8888,60.6339,60.6426,191200.0
2014-12-19 14:35:00,68.97,69.0,68.81,68.84,84700.0,60.6339,60.6602,60.4932,60.5196,84700.0
2014-12-19 14:40:00,68.84,68.84,68.51,68.58,177900.0,60.5196,60.5196,60.2295,60.291,177900.0
2014-12-19 14:45:00,68.58,68.92,68.58,68.92,75900.0,60.291,60.5899,60.291,60.5899,75900.0
2014-12-19 14:50:00,68.92,69.04,68.87,68.95,48600.0,60.5899,60.6954,60.5459,60.6163,48600.0
2014-12-19 14:55:00,68.95,68.95,68.5,68.55,159900.0,60.6163,60.6163,60.2207,60.2646,159900.0
2014-12-19 15:00:00,68.55,68.61,68.42,68.42,137200.0,60.2646,60.3174,60.1503,60.1503,137200.0
2014-12-19 15:05:00,68.42,68.51,68.17,68.33,249400.0,60.1503,60.2295,59.9306,60.0712,249400.0
2014-12-19 15:10:00,68.32,68.34,67.96,68.12,237500.0,60.0624,60.08,59.7459,59.8866,237500.0
2014-12-19 15:15:00,68.13,68.22,67.94,68.05,187500.0,59.8954,59.9745,59.7283,59.8251,187500.0
2014-12-19 15:20:00,68.06,68.33,67.95,68.32,175300.0,59.8338,60.0712,59.7371,60.0624,175300.0
2014-12-19 15:25:00,68.31,68.61,68.29,68.59,206300.0,60.0536,60.3174,60.036,60.2998,206300.0
2014-12-19 15:30:00,68.59,68.85,68.5,68.85,191800.0,60.2998,60.5284,60.2207,60.5284,191800.0
2014-12-19 15:35:00,68.84,69.0,68.79,68.86,210200.0,60.5196,60.6602,60.4756,60.5372,210200.0
2014-12-19 15:40:00,68.85,68.92,68.72,68.77,130100.0,60.5284,60.5899,60.4141,60.458,130100.0
2014-12-19 15:45:00,68.78,68.81,68.5,68.81,281200.0,60.4668,60.4932,60.2207,60.4932,281200.0
2014-12-19 15:50:00,68.8,68.88,68.71,68.72,318100.0,60.4844,60.5547,60.4053,60.4141,318100.0
2014-12-19 15:55:00,68.73,68.87,68.49,68.56,577500.0,60.4229,60.5459,60.2119,60.2734,577500.0
2014-12-22 09:30:00,68.55,69.0,68.51,68.53,74700.0,60.2646,60.6602,60.2295,60.247,74700.0
2014-12-22 09:35:00,68.54,68.65,68.3,68.48,62000.0,60.2558,60.3525,60.0448,60.2031,62000.0
2014-12-22 09:40:00,68.49,68.62,68.22,68.25,83500.0,60.2119,60.3262,59.9745,60.0009,83500.0
2014-12-22 09:45:00,68.27,68.38,68.22,68.34,137100.0,60.0185,60.1152,59.9745,60.08,137100.0
2014-12-22 09:50:00,68.34,68.34,68.01,68.07,84200.0,60.08,60.08,59.7899,59.8426,84200.0
2014-12-22 09:55:00,68.04,68.07,67.9,67.99,62100.0,59.8163,59.8426,59.6932,59.7723,62100.0
2014-12-22 10:00:00,68.0,68.08,67.75,67.78,128400.0,59.7811,59.8514,59.5613,59.5877,128400.0
2014-12-22 10:05:00,67.78,67.8,67.75,67.79,207200.0,59.5877,59.6053,59.5613,59.5965,207200.0
2014-12-22 10:10:00,67.78,67.79,67.7,67.79,83900.0,59.5877,59.5965,59.5174,59.5965,83900.0
2014-12-22 10:15:00,67.79,68.0,67.79,67.99,76700.0,59.5965,59.7811,59.5965,59.7723,76700.0
2014-12-22 10:20:00,68.0,68.04,67.95,68.04,56800.0,59.7811,59.8163,59.7371,59.8163,56800.0
2014-12-22 10:25:00,68.04,68.25,68.03,68.25,28500.0,59.8163,60.0009,59.8075,60.0009,28500.0
2014-12-22 10:30:00,68.25,68.25,68.0,68.05,70300.0,60.0009,60.0009,59.7811,59.8251,70300.0
2014-12-22 10:35:00,68.05,68.09,68.0,68.04,58800.0,59.8251,59.8602,59.7811,59.8163,58800.0
2014-12-22 10:40:00,68.04,68.19,68.04,68.11,35100.0,59.8163,59.9481,59.8163,59.8778,35100.0
2014-12-22 10:45:00,68.12,68.14,68.05,68.09,57300.0,59.8866,59.9042,59.8251,59.8602,57300.0
2014-12-22 10:50:00,68.08,68.09,67.96,67.98,74000.0,59.8514,59.8602,59.7459,59.7635,74000.0
2014-12-22 10:55:00,67.98,67.99,67.94,67.96,52500.0,59.7635,59.7723,59.7283,59.7459,52500.0
2014-12-22 11:00:00,67.97,68.0,67.95,67.95,59800.0,59.7547,59.7811,59.7371,59.7371,59800.0
2014-12-22 11:05:00,67.95,68.08,67.94,68.04,86200.0,59.7371,59.8514,59.7283,59.8163,86200.0
2014-12-22 11:10:00,68.04,68.06,67.94,67.99,57900.0,59.8163,59.8338,59.7283,59.7723,57900.0
2014-12-22 11:15:00,68.0,68.08,67.99,68.01,54300.0,59.7811,59.8514,59.7723,59.7899,54300.0
2014-12-22 11:20:00,68.01,68.1,68.0,68.06,79100.0,59.7899,59.869,59.7811,59.8338,79100.0
2014-12-22 11:25:00,68.06,68.09,68.02,68.04,91700.0,59.8338,59.8602,59.7987,59.8163,91700.0
2014-12-22 11:30:00,68.04,68.08,68.01,68.01,108500.0,59.8163,59.8514,59.7899,59.7899,108500.0
2014-12-22 11:35:00,68.01,68.05,68.01,68.05,93900.0,59.7899,59.8251,59.7899,59.8251,93900.0
2014-12-22 11:40:00,68.04,68.05,68.01,68.04,44600.0,59.8163,59.8251,59.7899,59.8163,44600.0
2014-12-22 11:45:00,68.04,68.05,68.0,68.03,31900.0,59.8163,59.8251,59.7811,59.8075,31900.0
2014-12-22 11:50:00,68.03,68.03,68.0,68.03,60700.0,59.8075,59.8075,59.7811,59.8075,60700.0
2014-12-22 11:55:00,68.03,68.09,68.02,68.07,100700.0,59.8075,59.8602,59.7987,59.8426,100700.0
2014-12-22 12:00:00,68.07,68.07,68.02,68.05,99600.0,59.8426,59.8426,59.7987,59.8251,99600.0
2014-12-22 12:05:00,68.05,68.07,68.02,68.05,44500.0,59.8251,59.8426,59.7987,59.8251,44500.0
2014-12-22 12:10:00,68.05,68.05,68.03,68.05,44300.0,59.8251,59.8251,59.8075,59.8251,44300.0
2014-12-22 12:15:00,68.05,68.06,68.02,68.05,31200.0,59.8251,59.8338,59.7987,59.8251,31200.0
2014-12-22 12:20:00,68.05,68.05,68.04,68.05,29500.0,59.8251,59.8251,59.8163,59.8251,29500.0
2014-12-22 12:25:00,68.05,68.14,68.04,68.07,99100.0,59.8251,59.9042,59.8163,59.8426,99100.0
2014-12-22 12:30:00,68.08,68.08,67.95,67.95,66100.0,59.8514,59.8514,59.7371,59.7371,66100.0
2014-12-22 12:35:00,67.99,68.0,67.95,68.0,23500.0,59.7723,59.7811,59.7371,59.7811,23500.0
2014-12-22 12:40:00,68.0,68.0,67.97,68.0,26100.0,59.7811,59.7811,59.7547,59.7811,26100.0
2014-12-22 12:45:00,68.0,68.01,67.99,68.0,33400.0,59.7811,59.7899,59.7723,59.7811,33400.0
2014-12-22 12:50:00,68.0,68.08,67.99,68.05,89900.0,59.7811,59.8514,59.7723,59.8251,89900.0
2014-12-22 12:55:00,68.06,68.08,68.03,68.06,73300.0,59.8338,59.8514,59.8075,59.8338,73300.0
2014-12-22 13:00:00,68.06,68.07,68.03,68.07,44400.0,59.8338,59.8426,59.8075,59.8426,44400.0
2014-12-22 13:05:00,68.07,68.08,68.04,68.06,72800.0,59.8426,59.8514,59.8163,59.8338,72800.0
2014-12-22 13:10:00,68.06,68.08,68.04,68.07,62700.0,59.8338,59.8514,59.8163,59.8426,62700.0
2014-12-22 13:15:00,68.06,68.35,68.05,68.32,118700.0,59.8338,60.0888,59.8251,60.0624,118700.0
2014-12-22 13:20:00,68.32,68.45,68.29,68.44,29500.0,60.0624,60.1767,60.036,60.1679,29500.0
2014-12-22 13:25:00,68.45,68.52,68.4,68.48,25100.0,60.1767,60.2382,60.1328,60.2031,25100.0
2014-12-22 13:30:00,68.48,68.5,68.24,68.29,46200.0,60.2031,60.2207,59.9921,60.036,46200.0
2014-12-22 13:35:00,68.3,68.37,68.24,68.26,43200.0,60.0448,60.1064,59.9921,60.0097,43200.0
2014-12-22 13:40:00,68.26,68.3,68.2,68.23,23700.0,60.0097,60.0448,59.9569,59.9833,23700.0
2014-12-22 13:45:00,68.25,68.31,68.25,68.3,28400.0,60.0009,60.0536,60.0009,60.0448,28400.0
2014-12-22 13:50:00,68.3,68.43,68.27,68.41,30700.0,60.0448,60.1591,60.0185,60.1415,30700.0
2014-12-22 13:55:00,68.42,68.5,68.37,68.5,34000.0,60.1503,60.2207,60.1064,60.2207,34000.0
2014-12-22 14:00:00,68.5,68.51,68.39,68.42,23900.0,60.2207,60.2295,60.124,60.1503,23900.0
2014-12-22 14:05:00,68.43,68.5,68.43,68.46,19700.0,60.1591,60.2207,60.1591,60.1855,19700.0
2014-12-22 14:10:00,68.45,68.58,68.42,68.57,22300.0,60.1767,60.291,60.1503,60.2822,22300.0
2014-12-22 14:15:00,68.58,68.63,68.57,68.57,21200.0,60.291,60.335,60.2822,60.2822,21200.0
2014-12-22 14:20:00,68.57,68.58,68.48,68.52,29600.0,60.2822,60.291,60.2031,60.2382,29600.0
2014-12-22 14:25:00,68.51,68.51,68.46,68.5,39300.0,60.2295,60.2295,60.1855,60.2207,39300.0
2014-12-22 14:30:00,68.5,68.5,68.46,68.5,24900.0,60.2207,60.2207,60.1855,60.2207,24900.0
2014-12-22 14:35:00,68.5,68.5,68.46,68.48,27200.0,60.2207,60.2207,60.1855,60.2031,27200.0
2014-12-22 14:40:00,68.48,68.5,68.44,68.45,25000.0,60.2031,60.2207,60.1679,60.1767,25000.0
2014-12-22 14:45:00,68.45,68.48,68.4,68.47,45200.0,60.1767,60.2031,60.1328,60.1943,45200.0
2014-12-22 14:50:00,68.48,68.5,68.45,68.48,45300.0,60.2031,60.2207,60.1767,60.2031,45300.0
2014-12-22 14:55:00,68.48,68.48,68.39,68.47,32600.0,60.2031,60.2031,60.124,60.1943,32600.0
2014-12-22 15:00:00,68.48,68.49,68.43,68.46,27100.0,60.2031,60.2119,60.1591,60.1855,27100.0
2014-12-22 15:05:00,68.47,68.55,68.46,68.48,29000.0,60.1943,60.2646,60.1855,60.2031,29000.0
2014-12-22 15:10:00,68.48,68.51,68.44,68.46,38100.0,60.2031,60.2295,60.1679,60.1855,38100.0
2014-12-22 15:15:00,68.46,68.5,68.43,68.46,34000.0,60.1855,60.2207,60.1591,60.1855,34000.0
2014-12-22 15:20:00,68.46,68.54,68.45,68.51,87400.0,60.1855,60.2558,60.1767,60.2295,87400.0
2014-12-22 15:25:00,68.51,68.6,68.46,68.6,102700.0,60.2295,60.3086,60.1855,60.3086,102700.0
2014-12-22 15:30:00,68.61,68.68,68.57,68.68,50600.0,60.3174,60.3789,60.2822,60.3789,50600.0
2014-12-22 15:35:00,68.68,68.7,68.63,68.63,68200.0,60.3789,60.3965,60.335,60.335,68200.0
2014-12-22 15:40:00,68.62,68.72,68.62,68.72,47000.0,60.3262,60.4141,60.3262,60.4141,47000.0
2014-12-22 15:45:00,68.72,68.73,68.69,68.72,116400.0,60.4141,60.4229,60.3877,60.4141,116400.0
2014-12-22 15:50:00,68.73,68.73,68.6,68.65,142600.0,60.4229,60.4229,60.3086,60.3525,142600.0
2014-12-22 15:55:00,68.65,68.67,68.6,68.66,168600.0,60.3525,60.3701,60.3086,60.3613,168600.0
2014-12-23 09:30:00,69.06,69.38,68.99,69.33,38700.0,60.713,60.9943,60.6514,60.9503,38700.0
2014-12-23 09:35:00,69.33,69.57,69.07,69.27,95300.0,60.9503,61.1613,60.7218,60.8976,95300.0
2014-12-23 09:40:00,69.27,69.3,69.18,69.24,24000.0,60.8976,60.924,60.8185,60.8712,24000.0
2014-12-23 09:45:00,69.24,69.28,69.21,69.23,24600.0,60.8712,60.9064,60.8448,60.8624,24600.0
2014-12-23 09:50:00,69.25,69.35,69.23,69.35,20900.0,60.88,60.9679,60.8624,60.9679,20900.0
2014-12-23 09:55:00,69.32,69.35,69.23,69.27,18300.0,60.9416,60.9679,60.8624,60.8976,18300.0
2014-12-23 10:00:00,69.29,69.35,69.29,69.35,16800.0,60.9152,60.9679,60.9152,60.9679,16800.0
2014-12-23 10:05:00,69.35,69.35,69.3,69.35,8800.0,60.9679,60.9679,60.924,60.9679,8800.0
2014-12-23 10:10:00,69.34,69.35,69.24,69.31,14200.0,60.9591,60.9679,60.8712,60.9328,14200.0
2014-12-23 10:15:00,69.32,69.59,69.3,69.47,164800.0,60.9416,61.1789,60.924,61.0734,164800.0
2014-12-23 10:20:00,69.47,69.48,69.27,69.4,67800.0,61.0734,61.0822,60.8976,61.0119,67800.0
2014-12-23 10:25:00,69.45,69.48,69.32,69.33,82900.0,61.0558,61.0822,60.9416,60.9503,82900.0
2014-12-23 10:30:00,69.32,69.35,69.27,69.31,23900.0,60.9416,60.9679,60.8976,60.9328,23900.0
2014-12-23 10:35:00,69.31,69.39,69.28,69.39,16100.0,60.9328,61.0031,60.9064,61.0031,16100.0
2014-12-23 10:40:00,69.39,69.41,69.36,69.39,20200.0,61.0031,61.0207,60.9767,61.0031,20200.0
2014-12-23 10:45:00,69.39,69.41,69.35,69.38,16200.0,61.0031,61.0207,60.9679,60.9943,16200.0
2014-12-23 10:50:00,69.38,69.42,69.32,69.41,38500.0,60.9943,61.0295,60.9416,61.0207,38500.0
2014-12-23 10:55:00,69.41,69.48,69.38,69.46,74900.0,61.0207,61.0822,60.9943,61.0646,74900.0
2014-12-23 11:00:00,69.46,69.48,69.42,69.45,45400.0,61.0646,61.0822,61.0295,61.0558,45400.0
2014-12-23 11:05:00,69.44,69.5,69.43,69.44,31700.0,61.0471,61.0998,61.0383,61.0471,31700.0
2014-12-23 11:10:00,69.45,69.46,69.44,69.45,45000.0,61.0558,61.0646,61.0471,61.0558,45000.0
2014-12-23 11:15:00,69.45,69.49,69.43,69.44,37600.0,61.0558,61.091,61.0383,61.0471,37600.0
2014-12-23 11:20:00,69.44,69.47,69.43,69.46,15800.0,61.0471,61.0734,61.0383,61.0646,15800.0
2014-12-23 11:25:00,69.46,69.55,69.46,69.52,17900.0,61.0646,61.1438,61.0646,61.1174,17900.0
2014-12-23 11:30:00,69.52,69.68,69.52,69.64,153700.0,61.1174,61.258,61.1174,61.2229,153700.0
2014-12-23 11:35:00,69.65,69.85,69.63,69.84,64100.0,61.2317,61.4075,61.2141,61.3987,64100.0
2014-12-23 11:40:00,69.84,69.91,69.77,69.77,72400.0,61.3987,61.4602,61.3372,61.3372,72400.0
2014-12-23 11:45:00,69.78,69.83,69.74,69.82,120200.0,61.346,61.3899,61.3108,61.3811,120200.0
2014-12-23 11:50:00,69.83,69.83,69.75,69.76,42000.0,61.3899,61.3899,61.3196,61.3284,42000.0
2014-12-23 11:55:00,69.77,69.83,69.59,69.59,44600.0,61.3372,61.3899,61.1789,61.1789,44600.0
2014-12-23 12:00:00,69.59,69.63,69.5,69.5,23500.0,61.1789,61.2141,61.0998,61.0998,23500.0
2014-12-23 12:05:00,69.5,69.59,69.46,69.47,47200.0,61.0998,61.1789,61.0646,61.0734,47200.0
2014-12-23 12:10:00,69.47,69.47,69.41,69.41,16700.0,61.0734,61.0734,61.0207,61.0207,16700.0
2014-12-23 12:15:00,69.41,69.53,69.36,69.53,14500.0,61.0207,61.1262,60.9767,61.1262,14500.0
2014-12-23 12:20:00,69.54,69.63,69.53,69.54,18800.0,61.135,61.2141,61.1262,61.135,18800.0
2014-12-23 12:25:00,69.53,69.62,69.52,69.6,16100.0,61.1262,61.2053,61.1174,61.1877,16100.0
2014-12-23 12:30:00,69.6,69.64,69.57,69.64,5700.0,61.1877,61.2229,61.1613,61.2229,5700.0
2014-12-23 12:35:00,69.64,69.75,69.63,69.74,17500.0,61.2229,61.3196,61.2141,61.3108,17500.0
2014-12-23 12:40:00,69.74,69.8,69.72,69.77,22000.0,61.3108,61.3635,61.2932,61.3372,22000.0
2014-12-23 12:45:00,69.77,69.79,69.71,69.76,8600.0,61.3372,61.3547,61.2844,61.3284,8600.0
2014-12-23 12:50:00,69.77,69.78,69.72,69.72,11300.0,61.3372,61.346,61.2932,61.2932,11300.0
2014-12-23 12:55:00,69.71,69.71,69.64,69.7,9500.0,61.2844,61.2844,61.2229,61.2756,9500.0
2014-12-23 13:00:00,69.67,69.72,69.62,69.71,26200.0,61.2493,61.2932,61.2053,61.2844,26200.0
2014-12-23 13:05:00,69.71,69.72,69.69,69.72,8300.0,61.2844,61.2932,61.2668,61.2932,8300.0
2014-12-23 13:10:00,69.71,69.72,69.65,69.71,12800.0,61.2844,61.2932,61.2317,61.2844,12800.0
2014-12-23 13:15:00,69.72,69.72,69.62,69.62,8200.0,61.2932,61.2932,61.2053,61.2053,8200.0
2014-12-23 13:20:00,69.61,69.69,69.61,69.66,21800.0,61.1965,61.2668,61.1965,61.2405,21800.0
2014-12-23 13:25:00,69.66,69.73,69.64,69.7,21600.0,61.2405,61.302,61.2229,61.2756,21600.0
2014-12-23 13:30:00,69.7,69.8,69.69,69.71,27300.0,61.2756,61.3635,61.2668,61.2844,27300.0
2014-12-23 13:35:00,69.68,69.68,69.53,69.65,41300.0,61.258,61.258,61.1262,61.2317,41300.0
2014-12-23 13:40:00,69.64,69.67,69.61,69.65,9300.0,61.2229,61.2493,61.1965,61.2317,9300.0
2014-12-23 13:45:00,69.66,69.66,69.62,69.65,10000.0,61.2405,61.2405,61.2053,61.2317,10000.0
2014-12-23 13:50:00,69.66,69.69,69.65,69.68,20800.0,61.2405,61.2668,61.2317,61.258,20800.0
2014-12-23 13:55:00,69.69,69.77,69.66,69.67,14700.0,61.2668,61.3372,61.2405,61.2493,14700.0
2014-12-23 14:00:00,69.67,69.72,69.67,69.67,7600.0,61.2493,61.2932,61.2493,61.2493,7600.0
2014-12-23 14:05:00,69.68,69.71,69.67,69.71,7200.0,61.258,61.2844,61.2493,61.2844,7200.0
2014-12-23 14:10:00,69.7,69.73,69.7,69.71,11800.0,61.2756,61.302,61.2756,61.2844,11800.0
2014-12-23 14:15:00,69.72,69.72,69.67,69.67,10400.0,61.2932,61.2932,61.2493,61.2493,10400.0
2014-12-23 14:20:00,69.66,69.69,69.64,69.64,10800.0,61.2405,61.2668,61.2229,61.2229,10800.0
2014-12-23 14:25:00,69.66,69.68,69.6,69.61,11100.0,61.2405,61.258,61.1877,61.1965,11100.0
2014-12-23 14:30:00,69.6,69.63,69.6,69.6,10300.0,61.1877,61.2141,61.1877,61.1877,10300.0
2014-12-23 14:35:00,69.6,69.7,69.59,69.69,17100.0,61.1877,61.2756,61.1789,61.2668,17100.0
2014-12-23 14:40:00,69.69,69.71,69.63,69.7,10600.0,61.2668,61.2844,61.2141,61.2756,10600.0
2014-12-23 14:45:00,69.71,69.75,69.7,69.73,17900.0,61.2844,61.3196,61.2756,61.302,17900.0
2014-12-23 14:50:00,69.73,69.78,69.73,69.77,11300.0,61.302,61.346,61.302,61.3372,11300.0
2014-12-23 14:55:00,69.78,69.8,69.72,69.78,22800.0,61.346,61.3635,61.2932,61.346,22800.0
2014-12-23 15:00:00,69.77,69.8,69.77,69.8,15700.0,61.3372,61.3635,61.3372,61.3635,15700.0
2014-12-23 15:05:00,69.8,69.85,69.76,69.77,16400.0,61.3635,61.4075,61.3284,61.3372,16400.0
2014-12-23 15:10:00,69.76,69.81,69.76,69.76,29600.0,61.3284,61.3723,61.3284,61.3284,29600.0
2014-12-23 15:15:00,69.76,69.8,69.76,69.79,14800.0,61.3284,61.3635,61.3284,61.3547,14800.0
2014-12-23 15:20:00,69.78,69.79,69.72,69.72,29400.0,61.346,61.3547,61.2932,61.2932,29400.0
2014-12-23 15:25:00,69.72,69.76,69.71,69.75,18700.0,61.2932,61.3284,61.2844,61.3196,18700.0
2014-12-23 15:30:00,69.75,69.75,69.67,69.72,43900.0,61.3196,61.3196,61.2493,61.2932,43900.0
2014-12-23 15:35:00,69.71,69.73,69.7,69.72,32900.0,61.2844,61.302,61.2756,61.2932,32900.0
2014-12-23 15:40:00,69.72,69.73,69.63,69.64,50200.0,61.2932,61.302,61.2141,61.2229,50200.0
2014-12-23 15:45:00,69.65,69.69,69.57,69.62,72200.0,61.2317,61.2668,61.1613,61.2053,72200.0
2014-12-23 15:50:00,69.63,69.66,69.56,69.62,67900.0,61.2141,61.2405,61.1525,61.2053,67900.0
2014-12-23 15:55:00,69.61,69.62,69.54,69.56,135800.0,61.1965,61.2053,61.135,61.1525,135800.0
2014-12-24 09:30:00,69.7,69.89,69.49,69.52,15500.0,61.2756,61.4427,61.091,61.1174,15500.0
2014-12-24 09:35:00,69.46,69.63,69.43,69.61,5600.0,61.0646,61.2141,61.0383,61.1965,5600.0
2014-12-24 09:40:00,69.59,69.68,69.59,69.6,6600.0,61.1789,61.258,61.1789,61.1877,6600.0
2014-12-24 09:45:00,69.6,69.66,69.54,69.59,25300.0,61.1877,61.2405,61.135,61.1789,25300.0
2014-12-24 09:50:00,69.64,69.75,69.52,69.7,19500.0,61.2229,61.3196,61.1174,61.2756,19500.0
2014-12-24 09:55:00,69.7,69.75,69.66,69.72,8800.0,61.2756,61.3196,61.2405,61.2932,8800.0
2014-12-24 10:00:00,69.73,69.75,69.68,69.73,16300.0,61.302,61.3196,61.258,61.302,16300.0
2014-12-24 10:05:00,69.75,69.77,69.73,69.77,8500.0,61.3196,61.3372,61.302,61.3372,8500.0
2014-12-24 10:10:00,69.75,69.86,69.75,69.84,10500.0,61.3196,61.4163,61.3196,61.3987,10500.0
2014-12-24 10:15:00,69.85,69.94,69.85,69.92,6400.0,61.4075,61.4866,61.4075,61.469,6400.0
2014-12-24 10:20:00,69.93,69.99,69.86,69.95,10100.0,61.4778,61.5306,61.4163,61.4954,10100.0
2014-12-24 10:25:00,69.94,69.98,69.92,69.93,4500.0,61.4866,61.5218,61.469,61.4778,4500.0
2014-12-24 10:30:00,69.93,69.97,69.84,69.85,15700.0,61.4778,61.513,61.3987,61.4075,15700.0
2014-12-24 10:35:00,69.86,70.0,69.86,69.95,7800.0,61.4163,61.5394,61.4163,61.4954,7800.0
2014-12-24 10:40:00,69.97,70.0,69.95,69.96,5700.0,61.513,61.5394,61.4954,61.5042,5700.0
2014-12-24 10:45:00,69.96,70.04,69.96,70.01,10500.0,61.5042,61.5745,61.5042,61.5482,10500.0
2014-12-24 10:50:00,70.0,70.02,69.95,69.95,5800.0,61.5394,61.5569,61.4954,61.4954,5800.0
2014-12-24 10:55:00,69.96,69.99,69.9,69.9,10300.0,61.5042,61.5306,61.4515,61.4515,10300.0
2014-12-24 11:00:00,69.9,69.98,69.88,69.97,26800.0,61.4515,61.5218,61.4339,61.513,26800.0
2014-12-24 11:05:00,69.97,69.97,69.85,69.88,7300.0,61.513,61.513,61.4075,61.4339,7300.0
2014-12-24 11:10:00,69.87,69.95,69.86,69.95,8700.0,61.4251,61.4954,61.4163,61.4954,8700.0
2014-12-24 11:15:00,69.92,69.97,69.92,69.97,7800.0,61.469,61.513,61.469,61.513,7800.0
2014-12-24 11:20:00,69.97,69.98,69.93,69.94,10400.0,61.513,61.5218,61.4778,61.4866,10400.0
2014-12-24 11:25:00,69.94,69.96,69.92,69.94,10300.0,61.4866,61.5042,61.469,61.4866,10300.0
2014-12-24 11:30:00,69.94,69.96,69.9,69.91,8900.0,61.4866,61.5042,61.4515,61.4602,8900.0
2014-12-24 11:35:00,69.9,69.92,69.83,69.87,13000.0,61.4515,61.469,61.3899,61.4251,13000.0
2014-12-24 11:40:00,69.88,69.92,69.86,69.89,13800.0,61.4339,61.469,61.4163,61.4427,13800.0
2014-12-24 11:45:00,69.89,69.89,69.83,69.85,23600.0,61.4427,61.4427,61.3899,61.4075,23600.0
2014-12-24 11:50:00,69.84,69.92,69.83,69.92,8200.0,61.3987,61.469,61.3899,61.469,8200.0
2014-12-24 11:55:00,69.92,69.98,69.9,69.96,10700.0,61.469,61.5218,61.4515,61.5042,10700.0
2014-12-24 12:00:00,69.96,69.99,69.95,69.97,5700.0,61.5042,61.5306,61.4954,61.513,5700.0
2014-12-24 12:05:00,69.95,69.97,69.92,69.92,7100.0,61.4954,61.513,61.469,61.469,7100.0
2014-12-24 12:10:00,69.92,69.96,69.92,69.92,5400.0,61.469,61.5042,61.469,61.469,5400.0
2014-12-24 12:15:00,69.93,69.99,69.92,69.98,13200.0,61.4778,61.5306,61.469,61.5218,13200.0
2014-12-24 12:20:00,69.97,69.98,69.91,69.93,8100.0,61.513,61.5218,61.4602,61.4778,8100.0
2014-12-24 12:25:00,69.93,69.97,69.76,69.76,77100.0,61.4778,61.513,61.3284,61.3284,77100.0
2014-12-24 12:30:00,69.77,69.81,69.77,69.81,14300.0,61.3372,61.3723,61.3372,61.3723,14300.0
2014-12-24 12:35:00,69.8,69.86,69.8,69.83,20600.0,61.3635,61.4163,61.3635,61.3899,20600.0
2014-12-24 12:40:00,69.83,69.93,69.83,69.9,32900.0,61.3899,61.4778,61.3899,61.4515,32900.0
2014-12-24 12:45:00,69.89,69.94,69.88,69.93,39300.0,61.4427,61.4866,61.4339,61.4778,39300.0
2014-12-24 12:50:00,69.93,69.97,69.9,69.95,38000.0,61.4778,61.513,61.4515,61.4954,38000.0
2014-12-24 12:55:00,69.95,69.99,69.82,69.84,62300.0,61.4954,61.5306,61.3811,61.3987,62300.0
2014-12-26 09:30:00,69.88,69.97,69.7,69.97,8100.0,61.4339,61.513,61.2756,61.513,8100.0
2014-12-26 09:35:00,69.94,70.03,69.81,69.9,8100.0,61.4866,61.5657,61.3723,61.4515,8100.0
2014-12-26 09:40:00,69.93,69.93,69.75,69.77,4500.0,61.4778,61.4778,61.3196,61.3372,4500.0
2014-12-26 09:45:00,69.76,69.81,69.73,69.76,1900.0,61.3284,61.3723,61.302,61.3284,1900.0
2014-12-26 09:50:00,69.81,69.87,69.76,69.81,11100.0,61.3723,61.4251,61.3284,61.3723,11100.0
2014-12-26 09:55:00,69.83,69.85,69.77,69.83,19100.0,61.3899,61.4075,61.3372,61.3899,19100.0
2014-12-26 10:00:00,69.85,69.86,69.81,69.81,4000.0,61.4075,61.4163,61.3723,61.3723,4000.0
2014-12-26 10:05:00,69.82,69.88,69.8,69.86,5800.0,61.3811,61.4339,61.3635,61.4163,5800.0
2014-12-26 10:10:00,69.85,69.92,69.84,69.87,13500.0,61.4075,61.469,61.3987,61.4251,13500.0
2014-12-26 10:15:00,69.87,69.89,69.84,69.89,8400.0,61.4251,61.4427,61.3987,61.4427,8400.0
2014-12-26 10:20:00,69.89,69.94,69.88,69.94,4700.0,61.4427,61.4866,61.4339,61.4866,4700.0
2014-12-26 10:25:00,69.91,69.93,69.83,69.84,8500.0,61.4602,61.4778,61.3899,61.3987,8500.0
2014-12-26 10:30:00,69.84,69.86,69.77,69.8,11900.0,61.3987,61.4163,61.3372,61.3635,11900.0
2014-12-26 10:35:00,69.8,69.8,69.75,69.75,5700.0,61.3635,61.3635,61.3196,61.3196,5700.0
2014-12-26 10:40:00,69.74,69.74,69.67,69.72,6900.0,61.3108,61.3108,61.2493,61.2932,6900.0
2014-12-26 10:45:00,69.72,69.72,69.7,69.72,4200.0,61.2932,61.2932,61.2756,61.2932,4200.0
2014-12-26 10:50:00,69.71,69.8,69.71,69.8,5300.0,61.2844,61.3635,61.2844,61.3635,5300.0
2014-12-26 10:55:00,69.8,69.83,69.8,69.81,4800.0,61.3635,61.3899,61.3635,61.3723,4800.0
2014-12-26 11:00:00,69.8,69.8,69.74,69.75,6100.0,61.3635,61.3635,61.3108,61.3196,6100.0
2014-12-26 11:05:00,69.76,69.8,69.72,69.73,5900.0,61.3284,61.3635,61.2932,61.302,5900.0
2014-12-26 11:10:00,69.73,69.74,69.7,69.7,5800.0,61.302,61.3108,61.2756,61.2756,5800.0
2014-12-26 11:15:00,69.71,69.74,69.7,69.72,9800.0,61.2844,61.3108,61.2756,61.2932,9800.0
2014-12-26 11:20:00,69.72,69.72,69.7,69.71,4200.0,61.2932,61.2932,61.2756,61.2844,4200.0
2014-12-26 11:25:00,69.72,69.72,69.68,69.7,17300.0,61.2932,61.2932,61.258,61.2756,17300.0
2014-12-26 11:30:00,69.72,69.72,69.68,69.68,10100.0,61.2932,61.2932,61.258,61.258,10100.0
2014-12-26 11:35:00,69.68,69.69,69.59,69.59,8600.0,61.258,61.2668,61.1789,61.1789,8600.0
2014-12-26 11:40:00,69.6,69.68,69.58,69.65,15500.0,61.1877,61.258,61.1701,61.2317,15500.0
2014-12-26 11:45:00,69.64,69.65,69.61,69.61,3800.0,61.2229,61.2317,61.1965,61.1965,3800.0
2014-12-26 11:50:00,69.61,69.61,69.58,69.59,3700.0,61.1965,61.1965,61.1701,61.1789,3700.0
2014-12-26 11:55:00,69.59,69.6,69.52,69.52,5500.0,61.1789,61.1877,61.1174,61.1174,5500.0
2014-12-26 12:00:00,69.53,69.55,69.52,69.53,4200.0,61.1262,61.1438,61.1174,61.1262,4200.0
2014-12-26 12:05:00,69.52,69.54,69.52,69.54,1800.0,61.1174,61.135,61.1174,61.135,1800.0
2014-12-26 12:10:00,69.55,69.55,69.47,69.48,9900.0,61.1438,61.1438,61.0734,61.0822,9900.0
2014-12-26 12:15:00,69.48,69.49,69.43,69.44,5500.0,61.0822,61.091,61.0383,61.0471,5500.0
2014-12-26 12:20:00,69.45,69.48,69.44,69.44,4300.0,61.0558,61.0822,61.0471,61.0471,4300.0
2014-12-26 12:25:00,69.44,69.49,69.44,69.49,3200.0,61.0471,61.091,61.0471,61.091,3200.0
2014-12-26 12:30:00,69.5,69.56,69.5,69.55,4500.0,61.0998,61.1525,61.0998,61.1438,4500.0
2014-12-26 12:35:00,69.55,69.57,69.52,69.52,7600.0,61.1438,61.1613,61.1174,61.1174,7600.0
2014-12-26 12:40:00,69.53,69.55,69.39,69.4,56100.0,61.1262,61.1438,61.0031,61.0119,56100.0
2014-12-26 12:45:00,69.39,69.42,69.39,69.4,3300.0,61.0031,61.0295,61.0031,61.0119,3300.0
2014-12-26 12:50:00,69.4,69.41,69.39,69.41,3300.0,61.0119,61.0207,61.0031,61.0207,3300.0
2014-12-26 12:55:00,69.41,69.43,69.4,69.42,4100.0,61.0207,61.0383,61.0119,61.0295,4100.0
2014-12-26 13:00:00,69.43,69.45,69.43,69.45,4700.0,61.0383,61.0558,61.0383,61.0558,4700.0
2014-12-26 13:05:00,69.45,69.47,69.44,69.45,5200.0,61.0558,61.0734,61.0471,61.0558,5200.0
2014-12-26 13:10:00,69.45,69.47,69.45,69.46,4300.0,61.0558,61.0734,61.0558,61.0646,4300.0
2014-12-26 13:15:00,69.47,69.48,69.45,69.46,9300.0,61.0734,61.0822,61.0558,61.0646,9300.0
2014-12-26 13:20:00,69.47,69.48,69.45,69.48,11600.0,61.0734,61.0822,61.0558,61.0822,11600.0
2014-12-26 13:25:00,69.47,69.48,69.45,69.45,4100.0,61.0734,61.0822,61.0558,61.0558,4100.0
2014-12-26 13:30:00,69.45,69.47,69.45,69.46,23900.0,61.0558,61.0734,61.0558,61.0646,23900.0
2014-12-26 13:35:00,69.46,69.49,69.46,69.48,16900.0,61.0646,61.091,61.0646,61.0822,16900.0
2014-12-26 13:40:00,69.49,69.54,69.49,69.54,2400.0,61.091,61.135,61.091,61.135,2400.0
2014-12-26 13:45:00,69.54,69.55,69.51,69.52,4700.0,61.135,61.1438,61.1086,61.1174,4700.0
2014-12-26 13:50:00,69.52,69.55,69.52,69.54,7000.0,61.1174,61.1438,61.1174,61.135,7000.0
2014-12-26 13:55:00,69.53,69.56,69.53,69.56,10900.0,61.1262,61.1525,61.1262,61.1525,10900.0
2014-12-26 14:00:00,69.55,69.62,69.54,69.61,7600.0,61.1438,61.2053,61.135,61.1965,7600.0
2014-12-26 14:05:00,69.63,69.69,69.63,69.69,5000.0,61.2141,61.2668,61.2141,61.2668,5000.0
2014-12-26 14:10:00,69.69,69.75,69.68,69.75,6400.0,61.2668,61.3196,61.258,61.3196,6400.0
2014-12-26 14:15:00,69.74,69.8,69.74,69.8,16500.0,61.3108,61.3635,61.3108,61.3635,16500.0
2014-12-26 14:20:00,69.79,69.79,69.74,69.75,12500.0,61.3547,61.3547,61.3108,61.3196,12500.0
2014-12-26 14:25:00,69.74,69.74,69.64,69.65,19100.0,61.3108,61.3108,61.2229,61.2317,19100.0
2014-12-26 14:30:00,69.65,69.71,69.65,69.71,7900.0,61.2317,61.2844,61.2317,61.2844,7900.0
2014-12-26 14:35:00,69.7,69.71,69.68,69.71,5800.0,61.2756,61.2844,61.258,61.2844,5800.0
2014-12-26 14:40:00,69.69,69.7,69.63,69.64,4500.0,61.2668,61.2756,61.2141,61.2229,4500.0
2014-12-26 14:45:00,69.64,69.71,69.64,69.67,15300.0,61.2229,61.2844,61.2229,61.2493,15300.0
2014-12-26 14:50:00,69.68,69.68,69.62,69.66,3500.0,61.258,61.258,61.2053,61.2405,3500.0
2014-12-26 14:55:00,69.66,69.66,69.63,69.64,2800.0,61.2405,61.2405,61.2141,61.2229,2800.0
2014-12-26 15:00:00,69.65,69.67,69.61,69.61,8800.0,61.2317,61.2493,61.1965,61.1965,8800.0
2014-12-26 15:05:00,69.6,69.61,69.54,69.54,6300.0,61.1877,61.1965,61.135,61.135,6300.0
2014-12-26 15:10:00,69.56,69.57,69.53,69.57,10600.0,61.1525,61.1613,61.1262,61.1613,10600.0
2014-12-26 15:15:00,69.58,69.58,69.54,69.56,5400.0,61.1701,61.1701,61.135,61.1525,5400.0
2014-12-26 15:20:00,69.56,69.56,69.52,69.52,7700.0,61.1525,61.1525,61.1174,61.1174,7700.0
2014-12-26 15:25:00,69.51,69.53,69.47,69.47,16400.0,61.1086,61.1262,61.0734,61.0734,16400.0
2014-12-26 15:30:00,69.47,69.48,69.43,69.47,24000.0,61.0734,61.0822,61.0383,61.0734,24000.0
2014-12-26 15:35:00,69.47,69.51,69.46,69.48,21300.0,61.0734,61.1086,61.0646,61.0822,21300.0
2014-12-26 15:40:00,69.48,69.49,69.44,69.44,18600.0,61.0822,61.091,61.0471,61.0471,18600.0
2014-12-26 15:45:00,69.45,69.49,69.43,69.48,24300.0,61.0558,61.091,61.0383,61.0822,24300.0
2014-12-26 15:50:00,69.49,69.52,69.47,69.48,51100.0,61.091,61.1174,61.0734,61.0822,51100.0
2014-12-26 15:55:00,69.47,69.49,69.37,69.41,75400.0,61.0734,61.091,60.9855,61.0207,75400.0
2014-12-29 09:30:00,69.52,69.71,69.49,69.65,27500.0,61.1174,61.2844,61.091,61.2317,27500.0
2014-12-29 09:35:00,69.68,70.03,69.62,69.92,29700.0,61.258,61.5657,61.2053,61.469,29700.0
2014-12-29 09:40:00,69.92,70.08,69.88,70.02,74800.0,61.469,61.6097,61.4339,61.5569,74800.0
2014-12-29 09:45:00,70.07,70.18,70.0,70.14,22700.0,61.6009,61.6976,61.5394,61.6624,22700.0
2014-12-29 09:50:00,70.12,70.15,70.1,70.11,32500.0,61.6449,61.6712,61.6273,61.6361,32500.0
2014-12-29 09:55:00,70.12,70.13,69.95,70.04,35700.0,61.6449,61.6537,61.4954,61.5745,35700.0
2014-12-29 10:00:00,70.08,70.35,70.06,70.26,39500.0,61.6097,61.8471,61.5921,61.7679,39500.0
2014-12-29 10:05:00,70.32,70.37,70.31,70.33,24200.0,61.8207,61.8646,61.8119,61.8295,24200.0
2014-12-29 10:10:00,70.33,70.33,70.09,70.13,24600.0,61.8295,61.8295,61.6185,61.6537,24600.0
2014-12-29 10:15:00,70.13,70.15,70.07,70.1,39700.0,61.6537,61.6712,61.6009,61.6273,39700.0
2014-12-29 10:20:00,70.1,70.25,70.09,70.18,60200.0,61.6273,61.7591,61.6185,61.6976,60200.0
2014-12-29 10:25:00,70.18,70.39,70.18,70.38,20900.0,61.6976,61.8822,61.6976,61.8734,20900.0
2014-12-29 10:30:00,70.39,70.41,70.26,70.26,22400.0,61.8822,61.8998,61.7679,61.7679,22400.0
2014-12-29 10:35:00,70.26,70.29,70.19,70.23,13000.0,61.7679,61.7943,61.7064,61.7416,13000.0
2014-12-29 10:40:00,70.22,70.22,70.09,70.14,29000.0,61.7328,61.7328,61.6185,61.6624,29000.0
2014-12-29 10:45:00,70.12,70.17,70.07,70.13,31000.0,61.6449,61.6888,61.6009,61.6537,31000.0
2014-12-29 10:50:00,70.14,70.16,70.08,70.1,15000.0,61.6624,61.68,61.6097,61.6273,15000.0
2014-12-29 10:55:00,70.1,70.16,70.08,70.13,13700.0,61.6273,61.68,61.6097,61.6537,13700.0
2014-12-29 11:00:00,70.14,70.27,70.14,70.24,14800.0,61.6624,61.7767,61.6624,61.7504,14800.0
2014-12-29 11:05:00,70.24,70.3,70.2,70.2,15600.0,61.7504,61.8031,61.7152,61.7152,15600.0
2014-12-29 11:10:00,70.2,70.29,70.19,70.26,11300.0,61.7152,61.7943,61.7064,61.7679,11300.0
2014-12-29 11:15:00,70.25,70.29,70.2,70.2,16500.0,61.7591,61.7943,61.7152,61.7152,16500.0
2014-12-29 11:20:00,70.19,70.37,70.19,70.35,18000.0,61.7064,61.8646,61.7064,61.8471,18000.0
2014-12-29 11:25:00,70.36,70.36,70.28,70.31,17100.0,61.8559,61.8559,61.7855,61.8119,17100.0
2014-12-29 11:30:00,70.3,70.32,70.2,70.2,8400.0,61.8031,61.8207,61.7152,61.7152,8400.0
2014-12-29 11:35:00,70.2,70.2,70.15,70.16,12400.0,61.7152,61.7152,61.6712,61.68,12400.0
2014-12-29 11:40:00,70.16,70.17,70.14,70.16,6400.0,61.68,61.6888,61.6624,61.68,6400.0
2014-12-29 11:45:00,70.16,70.17,70.14,70.15,6400.0,61.68,61.6888,61.6624,61.6712,6400.0
2014-12-29 11:50:00,70.15,70.22,70.15,70.21,9000.0,61.6712,61.7328,61.6712,61.724,9000.0
2014-12-29 11:55:00,70.2,70.25,70.19,70.24,8700.0,61.7152,61.7591,61.7064,61.7504,8700.0
2014-12-29 12:00:00,70.25,70.31,70.25,70.28,19400.0,61.7591,61.8119,61.7591,61.7855,19400.0
2014-12-29 12:05:00,70.28,70.34,70.28,70.31,15800.0,61.7855,61.8383,61.7855,61.8119,15800.0
2014-12-29 12:10:00,70.32,70.34,70.27,70.28,8100.0,61.8207,61.8383,61.7767,61.7855,8100.0
2014-12-29 12:15:00,70.28,70.37,70.28,70.36,16400.0,61.7855,61.8646,61.7855,61.8559,16400.0
2014-12-29 12:20:00,70.37,70.42,70.36,70.39,17800.0,61.8646,61.9086,61.8559,61.8822,17800.0
2014-12-29 12:25:00,70.39,70.44,70.39,70.41,12700.0,61.8822,61.9262,61.8822,61.8998,12700.0
2014-12-29 12:30:00,70.42,70.44,70.41,70.42,8600.0,61.9086,61.9262,61.8998,61.9086,8600.0
2014-12-29 12:35:00,70.42,70.45,70.42,70.44,11100.0,61.9086,61.935,61.9086,61.9262,11100.0
2014-12-29 12:40:00,70.44,70.49,70.44,70.48,14400.0,61.9262,61.9701,61.9262,61.9613,14400.0
2014-12-29 12:45:00,70.48,70.52,70.48,70.52,10200.0,61.9613,61.9965,61.9613,61.9965,10200.0
2014-12-29 12:50:00,70.51,70.53,70.48,70.49,13700.0,61.9877,62.0053,61.9613,61.9701,13700.0
2014-12-29 12:55:00,70.5,70.54,70.49,70.52,11900.0,61.9789,62.0141,61.9701,61.9965,11900.0
2014-12-29 13:00:00,70.51,70.55,70.51,70.54,7500.0,61.9877,62.0229,61.9877,62.0141,7500.0
2014-12-29 13:05:00,70.53,70.59,70.53,70.55,15400.0,62.0053,62.0581,62.0053,62.0229,15400.0
2014-12-29 13:10:00,70.55,70.58,70.5,70.58,10600.0,62.0229,62.0493,61.9789,62.0493,10600.0
2014-12-29 13:15:00,70.58,70.63,70.57,70.62,20400.0,62.0493,62.0932,62.0405,62.0844,20400.0
2014-12-29 13:20:00,70.62,70.64,70.6,70.62,9000.0,62.0844,62.102,62.0668,62.0844,9000.0
2014-12-29 13:25:00,70.62,70.63,70.58,70.6,30000.0,62.0844,62.0932,62.0493,62.0668,30000.0
2014-12-29 13:30:00,70.61,70.62,70.57,70.59,34100.0,62.0756,62.0844,62.0405,62.0581,34100.0
2014-12-29 13:35:00,70.6,70.64,70.6,70.64,8600.0,62.0668,62.102,62.0668,62.102,8600.0
2014-12-29 13:40:00,70.64,70.66,70.54,70.65,74200.0,62.102,62.1196,62.0141,62.1108,74200.0
2014-12-29 13:45:00,70.64,70.66,70.61,70.64,20900.0,62.102,62.1196,62.0756,62.102,20900.0
2014-12-29 13:50:00,70.64,70.66,70.63,70.66,8100.0,62.102,62.1196,62.0932,62.1196,8100.0
2014-12-29 13:55:00,70.66,70.68,70.64,70.68,13700.0,62.1196,62.1372,62.102,62.1372,13700.0
2014-12-29 14:00:00,70.68,70.7,70.64,70.67,19000.0,62.1372,62.1548,62.102,62.1284,19000.0
2014-12-29 14:05:00,70.67,70.7,70.66,70.66,4900.0,62.1284,62.1548,62.1196,62.1196,4900.0
2014-12-29 14:10:00,70.66,70.66,70.63,70.64,13700.0,62.1196,62.1196,62.0932,62.102,13700.0
2014-12-29 14:15:00,70.65,70.69,70.64,70.66,9800.0,62.1108,62.146,62.102,62.1196,9800.0
2014-12-29 14:20:00,70.66,70.75,70.65,70.75,16900.0,62.1196,62.1987,62.1108,62.1987,16900.0
2014-12-29 14:25:00,70.75,70.8,70.74,70.79,11500.0,62.1987,62.2427,62.1899,62.2339,11500.0
2014-12-29 14:30:00,70.79,70.82,70.78,70.81,17300.0,62.2339,62.2603,62.2251,62.2515,17300.0
2014-12-29 14:35:00,70.81,70.85,70.8,70.82,15800.0,62.2515,62.2866,62.2427,62.2603,15800.0
2014-12-29 14:40:00,70.82,70.89,70.81,70.89,24200.0,62.2603,62.3218,62.2515,62.3218,24200.0
2014-12-29 14:45:00,70.89,70.93,70.88,70.9,27400.0,62.3218,62.357,62.313,62.3306,27400.0
2014-12-29 14:50:00,70.9,70.97,70.9,70.95,73700.0,62.3306,62.3921,62.3306,62.3745,73700.0
2014-12-29 14:55:00,70.95,70.98,70.94,70.94,20700.0,62.3745,62.4009,62.3658,62.3658,20700.0
2014-12-29 15:00:00,70.95,70.99,70.93,70.97,39000.0,62.3745,62.4097,62.357,62.3921,39000.0
2014-12-29 15:05:00,70.97,70.97,70.95,70.96,14500.0,62.3921,62.3921,62.3745,62.3833,14500.0
2014-12-29 15:10:00,70.95,70.95,70.83,70.84,49900.0,62.3745,62.3745,62.269,62.2778,49900.0
2014-12-29 15:15:00,70.84,70.85,70.73,70.82,71000.0,62.2778,62.2866,62.1811,62.2603,71000.0
2014-12-29 15:20:00,70.82,70.88,70.81,70.88,18800.0,62.2603,62.313,62.2515,62.313,18800.0
2014-12-29 15:25:00,70.87,70.95,70.86,70.89,28800.0,62.3042,62.3745,62.2954,62.3218,28800.0
2014-12-29 15:30:00,70.89,70.93,70.88,70.91,32100.0,62.3218,62.357,62.313,62.3394,32100.0
2014-12-29 15:35:00,70.9,70.95,70.88,70.95,25100.0,62.3306,62.3745,62.313,62.3745,25100.0
2014-12-29 15:40:00,70.95,71.05,70.94,71.05,52200.0,62.3745,62.4625,62.3658,62.4625,52200.0
2014-12-29 15:45:00,71.05,71.06,70.91,70.94,65200.0,62.4625,62.4712,62.3394,62.3658,65200.0
2014-12-29 15:50:00,70.94,70.96,70.93,70.94,61000.0,62.3658,62.3833,62.357,62.3658,61000.0
2014-12-29 15:55:00,70.94,70.94,70.82,70.86,103300.0,62.3658,62.3658,62.2603,62.2954,103300.0
2014-12-30 09:30:00,70.8,71.0,70.71,70.99,28400.0,62.2427,62.4185,62.1636,62.4097,28400.0
2014-12-30 09:35:00,71.0,71.27,70.94,71.13,12900.0,62.4185,62.6559,62.3658,62.5328,12900.0
2014-12-30 09:40:00,71.14,71.31,70.93,70.93,27300.0,62.5416,62.691,62.357,62.357,27300.0
2014-12-30 09:45:00,70.98,71.1,70.88,71.02,42900.0,62.4009,62.5064,62.313,62.4361,42900.0
2014-12-30 09:50:00,71.03,71.12,70.93,70.94,93800.0,62.4449,62.524,62.357,62.3658,93800.0
2014-12-30 09:55:00,70.92,70.95,70.69,70.71,47800.0,62.3482,62.3745,62.146,62.1636,47800.0
2014-12-30 10:00:00,70.74,71.02,70.71,71.02,10100.0,62.1899,62.4361,62.1636,62.4361,10100.0
2014-12-30 10:05:00,71.0,71.06,70.95,70.99,40100.0,62.4185,62.4712,62.3745,62.4097,40100.0
2014-12-30 10:10:00,70.97,70.99,70.85,70.87,5300.0,62.3921,62.4097,62.2866,62.3042,5300.0
2014-12-30 10:15:00,70.86,70.86,70.75,70.76,14700.0,62.2954,62.2954,62.1987,62.2075,14700.0
2014-12-30 10:20:00,70.75,70.76,70.71,70.75,35900.0,62.1987,62.2075,62.1636,62.1987,35900.0
2014-12-30 10:25:00,70.75,70.76,70.63,70.68,30600.0,62.1987,62.2075,62.0932,62.1372,30600.0
2014-12-30 10:30:00,70.69,70.79,70.67,70.78,10300.0,62.146,62.2339,62.1284,62.2251,10300.0
2014-12-30 10:35:00,70.78,70.79,70.68,70.7,31200.0,62.2251,62.2339,62.1372,62.1548,31200.0
2014-12-30 10:40:00,70.7,70.73,70.68,70.7,22000.0,62.1548,62.1811,62.1372,62.1548,22000.0
2014-12-30 10:45:00,70.7,70.78,70.68,70.7,16100.0,62.1548,62.2251,62.1372,62.1548,16100.0
2014-12-30 10:50:00,70.7,70.79,70.69,70.79,23800.0,62.1548,62.2339,62.146,62.2339,23800.0
2014-12-30 10:55:00,70.8,70.83,70.79,70.82,14900.0,62.2427,62.269,62.2339,62.2603,14900.0
2014-12-30 11:00:00,70.81,70.83,70.7,70.7,16600.0,62.2515,62.269,62.1548,62.1548,16600.0
2014-12-30 11:05:00,70.7,70.81,70.7,70.79,12300.0,62.1548,62.2515,62.1548,62.2339,12300.0
2014-12-30 11:10:00,70.78,70.78,70.71,70.76,17800.0,62.2251,62.2251,62.1636,62.2075,17800.0
2014-12-30 11:15:00,70.76,70.8,70.75,70.76,9500.0,62.2075,62.2427,62.1987,62.2075,9500.0
2014-12-30 11:20:00,70.76,70.8,70.73,70.73,16200.0,62.2075,62.2427,62.1811,62.1811,16200.0
2014-12-30 11:25:00,70.73,70.76,70.73,70.76,7700.0,62.1811,62.2075,62.1811,62.2075,7700.0
2014-12-30 11:30:00,70.77,70.79,70.72,70.75,46700.0,62.2163,62.2339,62.1723,62.1987,46700.0
2014-12-30 11:35:00,70.75,70.82,70.75,70.78,3900.0,62.1987,62.2603,62.1987,62.2251,3900.0
2014-12-30 11:40:00,70.76,70.78,70.72,70.72,7900.0,62.2075,62.2251,62.1723,62.1723,7900.0
2014-12-30 11:45:00,70.72,70.79,70.71,70.78,20100.0,62.1723,62.2339,62.1636,62.2251,20100.0
2014-12-30 11:50:00,70.78,70.82,70.75,70.75,7000.0,62.2251,62.2603,62.1987,62.1987,7000.0
2014-12-30 11:55:00,70.75,70.77,70.71,70.77,11800.0,62.1987,62.2163,62.1636,62.2163,11800.0
2014-12-30 12:00:00,70.77,70.82,70.77,70.77,5200.0,62.2163,62.2603,62.2163,62.2163,5200.0
2014-12-30 12:05:00,70.76,70.79,70.73,70.78,10500.0,62.2075,62.2339,62.1811,62.2251,10500.0
2014-12-30 12:10:00,70.77,70.78,70.73,70.73,5300.0,62.2163,62.2251,62.1811,62.1811,5300.0
2014-12-30 12:15:00,70.74,70.76,70.72,70.75,13100.0,62.1899,62.2075,62.1723,62.1987,13100.0
2014-12-30 12:20:00,70.75,70.79,70.73,70.78,7400.0,62.1987,62.2339,62.1811,62.2251,7400.0
2014-12-30 12:25:00,70.77,70.82,70.75,70.77,10300.0,62.2163,62.2603,62.1987,62.2163,10300.0
2014-12-30 12:30:00,70.78,70.81,70.78,70.8,8800.0,62.2251,62.2515,62.2251,62.2427,8800.0
2014-12-30 12:35:00,70.8,70.8,70.77,70.78,4700.0,62.2427,62.2427,62.2163,62.2251,4700.0
2014-12-30 12:40:00,70.77,70.78,70.73,70.76,15800.0,62.2163,62.2251,62.1811,62.2075,15800.0
2014-12-30 12:45:00,70.75,70.78,70.75,70.78,3700.0,62.1987,62.2251,62.1987,62.2251,3700.0
2014-12-30 12:50:00,70.79,70.8,70.74,70.76,9800.0,62.2339,62.2427,62.1899,62.2075,9800.0
2014-12-30 12:55:00,70.76,70.81,70.75,70.8,26900.0,62.2075,62.2515,62.1987,62.2427,26900.0
2014-12-30 13:00:00,70.81,70.81,70.78,70.8,5100.0,62.2515,62.2515,62.2251,62.2427,5100.0
2014-12-30 13:05:00,70.8,70.9,70.8,70.89,7600.0,62.2427,62.3306,62.2427,62.3218,7600.0
2014-12-30 13:10:00,70.9,70.93,70.89,70.92,5300.0,62.3306,62.357,62.3218,62.3482,5300.0
2014-12-30 13:15:00,70.92,70.92,70.82,70.84,7800.0,62.3482,62.3482,62.2603,62.2778,7800.0
2014-12-30 13:20:00,70.84,70.86,70.79,70.79,4500.0,62.2778,62.2954,62.2339,62.2339,4500.0
2014-12-30 13:25:00,70.78,70.81,70.75,70.79,11200.0,62.2251,62.2515,62.1987,62.2339,11200.0
2014-12-30 13:30:00,70.79,70.79,70.75,70.76,7600.0,62.2339,62.2339,62.1987,62.2075,7600.0
2014-12-30 13:35:00,70.75,70.79,70.75,70.77,13300.0,62.1987,62.2339,62.1987,62.2163,13300.0
2014-12-30 13:40:00,70.77,70.79,70.73,70.78,19400.0,62.2163,62.2339,62.1811,62.2251,19400.0
2014-12-30 13:45:00,70.78,70.81,70.76,70.81,7200.0,62.2251,62.2515,62.2075,62.2515,7200.0
2014-12-30 13:50:00,70.82,70.83,70.75,70.76,5900.0,62.2603,62.269,62.1987,62.2075,5900.0
2014-12-30 13:55:00,70.76,70.79,70.75,70.75,5400.0,62.2075,62.2339,62.1987,62.1987,5400.0
2014-12-30 14:00:00,70.75,70.78,70.74,70.77,5100.0,62.1987,62.2251,62.1899,62.2163,5100.0
2014-12-30 14:05:00,70.77,70.79,70.75,70.76,5400.0,62.2163,62.2339,62.1987,62.2075,5400.0
2014-12-30 14:10:00,70.75,70.77,70.75,70.76,5700.0,62.1987,62.2163,62.1987,62.2075,5700.0
2014-12-30 14:15:00,70.77,70.77,70.74,70.75,8800.0,62.2163,62.2163,62.1899,62.1987,8800.0
2014-12-30 14:20:00,70.76,70.77,70.74,70.76,9000.0,62.2075,62.2163,62.1899,62.2075,9000.0
2014-12-30 14:25:00,70.76,70.77,70.75,70.75,7300.0,62.2075,62.2163,62.1987,62.1987,7300.0
2014-12-30 14:30:00,70.76,70.82,70.76,70.82,6900.0,62.2075,62.2603,62.2075,62.2603,6900.0
2014-12-30 14:35:00,70.83,70.96,70.83,70.95,10600.0,62.269,62.3833,62.269,62.3745,10600.0
2014-12-30 14:40:00,70.95,70.98,70.95,70.97,2600.0,62.3745,62.4009,62.3745,62.3921,2600.0
2014-12-30 14:45:00,70.97,71.05,70.95,71.02,16400.0,62.3921,62.4625,62.3745,62.4361,16400.0
2014-12-30 14:50:00,71.02,71.07,71.01,71.07,7500.0,62.4361,62.48,62.4273,62.48,7500.0
2014-12-30 14:55:00,71.07,71.08,71.02,71.02,13500.0,62.48,62.4888,62.4361,62.4361,13500.0
2014-12-30 15:00:00,71.04,71.1,71.04,71.1,14800.0,62.4537,62.5064,62.4537,62.5064,14800.0
2014-12-30 15:05:00,71.1,71.15,71.1,71.13,41800.0,62.5064,62.5504,62.5064,62.5328,41800.0
2014-12-30 15:10:00,71.14,71.17,71.11,71.15,17300.0,62.5416,62.568,62.5152,62.5504,17300.0
2014-12-30 15:15:00,71.16,71.16,71.1,71.16,15200.0,62.5592,62.5592,62.5064,62.5592,15200.0
2014-12-30 15:20:00,71.16,71.23,71.15,71.23,12600.0,62.5592,62.6207,62.5504,62.6207,12600.0
2014-12-30 15:25:00,71.22,71.25,71.22,71.23,19100.0,62.6119,62.6383,62.6119,62.6207,19100.0
2014-12-30 15:30:00,71.23,71.25,71.18,71.18,19700.0,62.6207,62.6383,62.5767,62.5767,19700.0
2014-12-30 15:35:00,71.18,71.22,71.15,71.22,26800.0,62.5767,62.6119,62.5504,62.6119,26800.0
2014-12-30 15:40:00,71.22,71.23,71.13,71.14,57000.0,62.6119,62.6207,62.5328,62.5416,57000.0
2014-12-30 15:45:00,71.16,71.21,71.12,71.19,67600.0,62.5592,62.6031,62.524,62.5855,67600.0
2014-12-30 15:50:00,71.2,71.2,71.09,71.09,30200.0,62.5943,62.5943,62.4976,62.4976,30200.0
2014-12-30 15:55:00,71.1,71.14,71.04,71.09,86900.0,62.5064,62.5416,62.4537,62.4976,86900.0
2014-12-31 09:30:00,71.21,71.46,71.05,71.42,22900.0,62.6031,62.8229,62.4625,62.7877,22900.0
2014-12-31 09:35:00,71.43,71.55,71.35,71.38,29300.0,62.7965,62.902,62.7262,62.7526,29300.0
2014-12-31 09:40:00,71.38,71.57,71.37,71.46,23000.0,62.7526,62.9196,62.7438,62.8229,23000.0
2014-12-31 09:45:00,71.45,71.45,71.34,71.4,11800.0,62.8141,62.8141,62.7174,62.7702,11800.0
2014-12-31 09:50:00,71.42,71.52,71.42,71.52,15200.0,62.7877,62.8756,62.7877,62.8756,15200.0
2014-12-31 09:55:00,71.53,71.7,71.52,71.59,16400.0,62.8844,63.0339,62.8756,62.9372,16400.0
2014-12-31 10:00:00,71.6,71.62,71.35,71.4,11900.0,62.946,62.9636,62.7262,62.7702,11900.0
2014-12-31 10:05:00,71.4,71.49,71.4,71.48,9900.0,62.7702,62.8493,62.7702,62.8405,9900.0
2014-12-31 10:10:00,71.48,71.58,71.44,71.57,16900.0,62.8405,62.9284,62.8053,62.9196,16900.0
2014-12-31 10:15:00,71.56,71.58,71.47,71.52,18100.0,62.9108,62.9284,62.8317,62.8756,18100.0
2014-12-31 10:20:00,71.52,71.62,71.52,71.62,16900.0,62.8756,62.9636,62.8756,62.9636,16900.0
2014-12-31 10:25:00,71.62,71.66,71.57,71.59,18000.0,62.9636,62.9987,62.9196,62.9372,18000.0
2014-12-31 10:30:00,71.59,71.63,71.57,71.6,10000.0,62.9372,62.9724,62.9196,62.946,10000.0
2014-12-31 10:35:00,71.59,71.61,71.56,71.61,15700.0,62.9372,62.9548,62.9108,62.9548,15700.0
2014-12-31 10:40:00,71.62,71.65,71.55,71.57,19300.0,62.9636,62.9899,62.902,62.9196,19300.0
2014-12-31 10:45:00,71.58,71.59,71.49,71.53,13300.0,62.9284,62.9372,62.8493,62.8844,13300.0
2014-12-31 10:50:00,71.54,71.56,71.52,71.55,14300.0,62.8932,62.9108,62.8756,62.902,14300.0
2014-12-31 10:55:00,71.56,71.57,71.54,71.55,6900.0,62.9108,62.9196,62.8932,62.902,6900.0
2014-12-31 11:00:00,71.56,71.57,71.42,71.42,20000.0,62.9108,62.9196,62.7877,62.7877,20000.0
2014-12-31 11:05:00,71.43,71.46,71.42,71.46,12100.0,62.7965,62.8229,62.7877,62.8229,12100.0
2014-12-31 11:10:00,71.45,71.48,71.43,71.46,14400.0,62.8141,62.8405,62.7965,62.8229,14400.0
2014-12-31 11:15:00,71.46,71.46,71.39,71.41,15800.0,62.8229,62.8229,62.7614,62.7789,15800.0
2014-12-31 11:20:00,71.43,71.46,71.39,71.4,13700.0,62.7965,62.8229,62.7614,62.7702,13700.0
2014-12-31 11:25:00,71.39,71.39,71.32,71.34,8800.0,62.7614,62.7614,62.6998,62.7174,8800.0
2014-12-31 11:30:00,71.34,71.39,71.32,71.33,11000.0,62.7174,62.7614,62.6998,62.7086,11000.0
2014-12-31 11:35:00,71.33,71.33,71.29,71.31,12800.0,62.7086,62.7086,62.6734,62.691,12800.0
2014-12-31 11:40:00,71.31,71.39,71.3,71.39,7000.0,62.691,62.7614,62.6822,62.7614,7000.0
2014-12-31 11:45:00,71.38,71.45,71.38,71.45,7000.0,62.7526,62.8141,62.7526,62.8141,7000.0
2014-12-31 11:50:00,71.45,71.45,71.4,71.4,8600.0,62.8141,62.8141,62.7702,62.7702,8600.0
2014-12-31 11:55:00,71.41,71.47,71.39,71.45,12200.0,62.7789,62.8317,62.7614,62.8141,12200.0
2014-12-31 12:00:00,71.46,71.46,71.32,71.33,14500.0,62.8229,62.8229,62.6998,62.7086,14500.0
2014-12-31 12:05:00,71.33,71.36,71.28,71.31,17200.0,62.7086,62.735,62.6647,62.691,17200.0
2014-12-31 12:10:00,71.31,71.39,71.31,71.38,10800.0,62.691,62.7614,62.691,62.7526,10800.0
2014-12-31 12:15:00,71.39,71.39,71.35,71.35,5400.0,62.7614,62.7614,62.7262,62.7262,5400.0
2014-12-31 12:20:00,71.35,71.36,71.26,71.29,10200.0,62.7262,62.735,62.6471,62.6734,10200.0
2014-12-31 12:25:00,71.29,71.29,71.17,71.27,12900.0,62.6734,62.6734,62.568,62.6559,12900.0
2014-12-31 12:30:00,71.26,71.29,71.19,71.19,8100.0,62.6471,62.6734,62.5855,62.5855,8100.0
2014-12-31 12:35:00,71.19,71.28,71.19,71.24,8800.0,62.5855,62.6647,62.5855,62.6295,8800.0
2014-12-31 12:40:00,71.24,71.28,71.21,71.25,7900.0,62.6295,62.6647,62.6031,62.6383,7900.0
2014-12-31 12:45:00,71.24,71.26,71.23,71.25,10700.0,62.6295,62.6471,62.6207,62.6383,10700.0
2014-12-31 12:50:00,71.25,71.27,71.18,71.25,9800.0,62.6383,62.6559,62.5767,62.6383,9800.0
2014-12-31 12:55:00,71.25,71.26,71.21,71.22,13600.0,62.6383,62.6471,62.6031,62.6119,13600.0
2014-12-31 13:00:00,71.23,71.32,71.2,71.31,15000.0,62.6207,62.6998,62.5943,62.691,15000.0
2014-12-31 13:05:00,71.3,71.31,71.23,71.24,17500.0,62.6822,62.691,62.6207,62.6295,17500.0
2014-12-31 13:10:00,71.24,71.26,71.2,71.21,10800.0,62.6295,62.6471,62.5943,62.6031,10800.0
2014-12-31 13:15:00,71.2,71.21,71.13,71.16,5100.0,62.5943,62.6031,62.5328,62.5592,5100.0
2014-12-31 13:20:00,71.17,71.25,71.16,71.25,9100.0,62.568,62.6383,62.5592,62.6383,9100.0
2014-12-31 13:25:00,71.24,71.26,71.22,71.26,9400.0,62.6295,62.6471,62.6119,62.6471,9400.0
2014-12-31 13:30:00,71.26,71.26,71.14,71.15,8400.0,62.6471,62.6471,62.5416,62.5504,8400.0
2014-12-31 13:35:00,71.15,71.22,71.14,71.21,8700.0,62.5504,62.6119,62.5416,62.6031,8700.0
2014-12-31 13:40:00,71.21,71.23,71.18,71.19,19100.0,62.6031,62.6207,62.5767,62.5855,19100.0
2014-12-31 13:45:00,71.19,71.21,71.18,71.21,10400.0,62.5855,62.6031,62.5767,62.6031,10400.0
2014-12-31 13:50:00,71.19,71.19,71.1,71.1,6800.0,62.5855,62.5855,62.5064,62.5064,6800.0
2014-12-31 13:55:00,71.11,71.11,71.04,71.1,12100.0,62.5152,62.5152,62.4537,62.5064,12100.0
2014-12-31 14:00:00,71.1,71.13,71.07,71.07,9800.0,62.5064,62.5328,62.48,62.48,9800.0
2014-12-31 14:05:00,71.06,71.09,71.02,71.03,17900.0,62.4712,62.4976,62.4361,62.4449,17900.0
2014-12-31 14:10:00,71.01,71.06,71.01,71.05,8600.0,62.4273,62.4712,62.4273,62.4625,8600.0
2014-12-31 14:15:00,71.05,71.05,70.9,70.97,13500.0,62.4625,62.4625,62.3306,62.3921,13500.0
2014-12-31 14:20:00,70.97,70.97,70.89,70.95,6800.0,62.3921,62.3921,62.3218,62.3745,6800.0
2014-12-31 14:25:00,70.94,70.98,70.92,70.93,15000.0,62.3658,62.4009,62.3482,62.357,15000.0
2014-12-31 14:30:00,70.93,70.95,70.91,70.93,7300.0,62.357,62.3745,62.3394,62.357,7300.0
2014-12-31 14:35:00,70.93,70.98,70.87,70.88,15900.0,62.357,62.4009,62.3042,62.313,15900.0
2014-12-31 14:40:00,70.88,70.92,70.82,70.88,13500.0,62.313,62.3482,62.2603,62.313,13500.0
2014-12-31 14:45:00,70.88,70.89,70.86,70.89,4500.0,62.313,62.3218,62.2954,62.3218,4500.0
2014-12-31 14:50:00,70.9,70.94,70.89,70.93,22200.0,62.3306,62.3658,62.3218,62.357,22200.0
2014-12-31 14:55:00,70.93,70.95,70.91,70.93,8900.0,62.357,62.3745,62.3394,62.357,8900.0
2014-12-31 15:00:00,70.93,70.94,70.87,70.89,9700.0,62.357,62.3658,62.3042,62.3218,9700.0
2014-12-31 15:05:00,70.89,70.94,70.89,70.94,13800.0,62.3218,62.3658,62.3218,62.3658,13800.0
2014-12-31 15:10:00,70.94,71.01,70.93,70.99,11400.0,62.3658,62.4273,62.357,62.4097,11400.0
2014-12-31 15:15:00,70.99,71.07,70.99,71.05,23900.0,62.4097,62.48,62.4097,62.4625,23900.0
2014-12-31 15:20:00,71.05,71.08,70.97,71.06,16700.0,62.4625,62.4888,62.3921,62.4712,16700.0
2014-12-31 15:25:00,71.05,71.05,70.99,71.02,13100.0,62.4625,62.4625,62.4097,62.4361,13100.0
2014-12-31 15:30:00,71.02,71.04,70.91,70.95,18100.0,62.4361,62.4537,62.3394,62.3745,18100.0
2014-12-31 15:35:00,70.95,70.97,70.9,70.9,21800.0,62.3745,62.3921,62.3306,62.3306,21800.0
2014-12-31 15:40:00,70.9,70.91,70.81,70.87,45900.0,62.3306,62.3394,62.2515,62.3042,45900.0
2014-12-31 15:45:00,70.85,70.87,70.73,70.79,45500.0,62.2866,62.3042,62.1811,62.2339,45500.0
2014-12-31 15:50:00,70.78,70.79,70.65,70.75,90700.0,62.2251,62.2339,62.1108,62.1987,90700.0
2014-12-31 15:55:00,70.75,70.85,70.66,70.69,97000.0,62.1987,62.2866,62.1196,62.146,97000.0
2015-01-02 09:30:00,71.0,71.47,71.0,71.43,32200.0,62.4185,62.8317,62.4185,62.7965,32200.0
2015-01-02 09:35:00,71.36,71.41,71.15,71.24,42500.0,62.735,62.7789,62.5504,62.6295,42500.0
2015-01-02 09:40:00,71.24,71.26,71.11,71.17,23300.0,62.6295,62.6471,62.5152,62.568,23300.0
2015-01-02 09:45:00,71.17,71.19,71.1,71.15,33900.0,62.568,62.5855,62.5064,62.5504,33900.0
2015-01-02 09:50:00,71.17,71.26,70.99,71.01,32200.0,62.568,62.6471,62.4097,62.4273,32200.0
2015-01-02 09:55:00,71.01,71.11,71.0,71.06,18000.0,62.4273,62.5152,62.4185,62.4712,18000.0
2015-01-02 10:00:00,71.06,71.12,70.92,71.1,29400.0,62.4712,62.524,62.3482,62.5064,29400.0
2015-01-02 10:05:00,71.09,71.16,71.08,71.11,12300.0,62.4976,62.5592,62.4888,62.5152,12300.0
2015-01-02 10:10:00,71.12,71.29,71.1,71.27,34300.0,62.524,62.6734,62.5064,62.6559,34300.0
2015-01-02 10:15:00,71.27,71.28,71.18,71.19,11300.0,62.6559,62.6647,62.5767,62.5855,11300.0
2015-01-02 10:20:00,71.18,71.2,71.15,71.19,9400.0,62.5767,62.5943,62.5504,62.5855,9400.0
2015-01-02 10:25:00,71.18,71.25,71.16,71.2,17100.0,62.5767,62.6383,62.5592,62.5943,17100.0
2015-01-02 10:30:00,71.18,71.2,71.09,71.12,16200.0,62.5767,62.5943,62.4976,62.524,16200.0
2015-01-02 10:35:00,71.11,71.12,70.93,70.93,15600.0,62.5152,62.524,62.357,62.357,15600.0
2015-01-02 10:40:00,70.93,70.94,70.66,70.67,36100.0,62.357,62.3658,62.1196,62.1284,36100.0
2015-01-02 10:45:00,70.69,70.85,70.68,70.8,29700.0,62.146,62.2866,62.1372,62.2427,29700.0
2015-01-02 10:50:00,70.81,70.93,70.76,70.93,8300.0,62.2515,62.357,62.2075,62.357,8300.0
2015-01-02 10:55:00,70.94,71.05,70.93,71.03,17400.0,62.3658,62.4625,62.357,62.4449,17400.0
2015-01-02 11:00:00,71.03,71.03,70.95,70.97,63500.0,62.4449,62.4449,62.3745,62.3921,63500.0
2015-01-02 11:05:00,70.97,71.05,70.94,71.05,17300.0,62.3921,62.4625,62.3658,62.4625,17300.0
2015-01-02 11:10:00,71.05,71.05,70.79,70.86,25300.0,62.4625,62.4625,62.2339,62.2954,25300.0
2015-01-02 11:15:00,70.87,70.96,70.85,70.94,18400.0,62.3042,62.3833,62.2866,62.3658,18400.0
2015-01-02 11:20:00,70.93,71.0,70.75,70.98,60700.0,62.357,62.4185,62.1987,62.4009,60700.0
2015-01-02 11:25:00,70.99,71.06,70.99,71.05,12900.0,62.4097,62.4712,62.4097,62.4625,12900.0
2015-01-02 11:30:00,71.06,71.12,71.05,71.08,12700.0,62.4712,62.524,62.4625,62.4888,12700.0
2015-01-02 11:35:00,71.07,71.07,70.89,70.9,13100.0,62.48,62.48,62.3218,62.3306,13100.0
2015-01-02 11:40:00,70.92,70.95,70.82,70.82,7100.0,62.3482,62.3745,62.2603,62.2603,7100.0
2015-01-02 11:45:00,70.83,70.96,70.83,70.95,8800.0,62.269,62.3833,62.269,62.3745,8800.0
2015-01-02 11:50:00,70.95,71.04,70.93,71.0,13400.0,62.3745,62.4537,62.357,62.4185,13400.0
2015-01-02 11:55:00,71.02,71.04,70.98,71.01,15400.0,62.4361,62.4537,62.4009,62.4273,15400.0
2015-01-02 12:00:00,71.04,71.04,70.97,71.01,14000.0,62.4537,62.4537,62.3921,62.4273,14000.0
2015-01-02 12:05:00,71.01,71.06,71.01,71.02,16800.0,62.4273,62.4712,62.4273,62.4361,16800.0
2015-01-02 12:10:00,71.04,71.04,70.98,71.0,14700.0,62.4537,62.4537,62.4009,62.4185,14700.0
2015-01-02 12:15:00,70.99,71.01,70.94,70.98,19500.0,62.4097,62.4273,62.3658,62.4009,19500.0
2015-01-02 12:20:00,71.01,71.01,70.9,70.94,19100.0,62.4273,62.4273,62.3306,62.3658,19100.0
2015-01-02 12:25:00,70.94,70.98,70.9,70.97,27500.0,62.3658,62.4009,62.3306,62.3921,27500.0
2015-01-02 12:30:00,70.99,70.99,70.9,70.9,17100.0,62.4097,62.4097,62.3306,62.3306,17100.0
2015-01-02 12:35:00,70.9,70.92,70.81,70.9,19500.0,62.3306,62.3482,62.2515,62.3306,19500.0
2015-01-02 12:40:00,70.9,70.98,70.84,70.93,35900.0,62.3306,62.4009,62.2778,62.357,35900.0
2015-01-02 12:45:00,70.93,70.96,70.84,70.84,45300.0,62.357,62.3833,62.2778,62.2778,45300.0
2015-01-02 12:50:00,70.83,70.94,70.81,70.86,56100.0,62.269,62.3658,62.2515,62.2954,56100.0
2015-01-02 12:55:00,70.86,70.95,70.83,70.86,85300.0,62.2954,62.3745,62.269,62.2954,85300.0
2015-01-02 13:00:00,70.85,70.88,70.81,70.87,29100.0,62.2866,62.313,62.2515,62.3042,29100.0
2015-01-02 13:05:00,70.87,70.87,70.81,70.81,19100.0,62.3042,62.3042,62.2515,62.2515,19100.0
2015-01-02 13:10:00,70.81,70.95,70.81,70.83,88900.0,62.2515,62.3745,62.2515,62.269,88900.0
2015-01-02 13:15:00,70.83,70.85,70.82,70.84,25800.0,62.269,62.2866,62.2603,62.2778,25800.0
2015-01-02 13:20:00,70.84,70.86,70.8,70.86,23400.0,62.2778,62.2954,62.2427,62.2954,23400.0
2015-01-02 13:25:00,70.87,70.94,70.84,70.88,85300.0,62.3042,62.3658,62.2778,62.313,85300.0
2015-01-02 13:30:00,70.88,70.89,70.79,70.86,28100.0,62.313,62.3218,62.2339,62.2954,28100.0
2015-01-02 13:35:00,70.86,70.93,70.79,70.8,93400.0,62.2954,62.357,62.2339,62.2427,93400.0
2015-01-02 13:40:00,70.8,70.8,70.65,70.65,16400.0,62.2427,62.2427,62.1108,62.1108,16400.0
2015-01-02 13:45:00,70.64,70.71,70.6,70.66,21700.0,62.102,62.1636,62.0668,62.1196,21700.0
2015-01-02 13:50:00,70.66,70.75,70.61,70.73,9700.0,62.1196,62.1987,62.0756,62.1811,9700.0
2015-01-02 13:55:00,70.72,70.75,70.69,70.69,7800.0,62.1723,62.1987,62.146,62.146,7800.0
2015-01-02 14:00:00,70.68,70.75,70.68,70.69,13600.0,62.1372,62.1987,62.1372,62.146,13600.0
2015-01-02 14:05:00,70.7,70.79,70.66,70.79,12300.0,62.1548,62.2339,62.1196,62.2339,12300.0
2015-01-02 14:10:00,70.81,70.86,70.81,70.82,15000.0,62.2515,62.2954,62.2515,62.2603,15000.0
2015-01-02 14:15:00,70.81,70.84,70.81,70.82,39700.0,62.2515,62.2778,62.2515,62.2603,39700.0
2015-01-02 14:20:00,70.81,70.88,70.8,70.85,36600.0,62.2515,62.313,62.2427,62.2866,36600.0
2015-01-02 14:25:00,70.85,70.94,70.84,70.87,8000.0,62.2866,62.3658,62.2778,62.3042,8000.0
2015-01-02 14:30:00,70.88,70.92,70.84,70.91,26700.0,62.313,62.3482,62.2778,62.3394,26700.0
2015-01-02 14:35:00,70.91,70.92,70.87,70.87,9500.0,62.3394,62.3482,62.3042,62.3042,9500.0
2015-01-02 14:40:00,70.86,70.95,70.86,70.92,25400.0,62.2954,62.3745,62.2954,62.3482,25400.0
2015-01-02 14:45:00,70.93,70.93,70.86,70.88,16200.0,62.357,62.357,62.2954,62.313,16200.0
2015-01-02 14:50:00,70.89,70.93,70.86,70.87,17000.0,62.3218,62.357,62.2954,62.3042,17000.0
2015-01-02 14:55:00,70.87,71.0,70.85,70.91,71500.0,62.3042,62.4185,62.2866,62.3394,71500.0
2015-01-02 15:00:00,70.91,70.97,70.91,70.93,11800.0,62.3394,62.3921,62.3394,62.357,11800.0
2015-01-02 15:05:00,70.92,70.95,70.92,70.93,16800.0,62.3482,62.3745,62.3482,62.357,16800.0
2015-01-02 15:10:00,70.92,70.96,70.83,70.9,76500.0,62.3482,62.3833,62.269,62.3306,76500.0
2015-01-02 15:15:00,70.91,70.97,70.9,70.92,27600.0,62.3394,62.3921,62.3306,62.3482,27600.0
2015-01-02 15:20:00,70.93,70.98,70.91,70.96,36800.0,62.357,62.4009,62.3394,62.3833,36800.0
2015-01-02 15:25:00,70.95,70.98,70.9,70.91,15100.0,62.3745,62.4009,62.3306,62.3394,15100.0
2015-01-02 15:30:00,70.92,70.93,70.9,70.91,15300.0,62.3482,62.357,62.3306,62.3394,15300.0
2015-01-02 15:35:00,70.9,70.98,70.81,70.85,84100.0,62.3306,62.4009,62.2515,62.2866,84100.0
2015-01-02 15:40:00,70.84,70.86,70.74,70.76,58100.0,62.2778,62.2954,62.1899,62.2075,58100.0
2015-01-02 15:45:00,70.77,70.85,70.75,70.81,83700.0,62.2163,62.2866,62.1987,62.2515,83700.0
2015-01-02 15:50:00,70.84,70.87,70.77,70.8,71200.0,62.2778,62.3042,62.2163,62.2427,71200.0
2015-01-02 15:55:00,70.8,70.82,70.75,70.79,104500.0,62.2427,62.2603,62.1987,62.2339,104500.0
2015-01-05 09:30:00,70.5,71.07,70.23,70.68,39100.0,61.9789,62.48,61.7416,62.1372,39100.0
2015-01-05 09:35:00,70.67,70.85,70.59,70.78,14300.0,62.1284,62.2866,62.0581,62.2251,14300.0
2015-01-05 09:40:00,70.7,70.77,70.66,70.72,22800.0,62.1548,62.2163,62.1196,62.1723,22800.0
2015-01-05 09:45:00,70.72,70.89,70.64,70.88,79700.0,62.1723,62.3218,62.102,62.313,79700.0
2015-01-05 09:50:00,70.91,70.91,70.63,70.69,121700.0,62.3394,62.3394,62.0932,62.146,121700.0
2015-01-05 09:55:00,70.67,70.72,70.48,70.51,163800.0,62.1284,62.1723,61.9613,61.9877,163800.0
2015-01-05 10:00:00,70.5,70.5,70.26,70.37,45200.0,61.9789,61.9789,61.7679,61.8646,45200.0
2015-01-05 10:05:00,70.37,70.49,70.32,70.47,16500.0,61.8646,61.9701,61.8207,61.9526,16500.0
2015-01-05 10:10:00,70.47,70.61,70.47,70.52,21200.0,61.9526,62.0756,61.9526,61.9965,21200.0
2015-01-05 10:15:00,70.52,70.61,70.51,70.59,19400.0,61.9965,62.0756,61.9877,62.0581,19400.0
2015-01-05 10:20:00,70.6,70.72,70.58,70.72,22000.0,62.0668,62.1723,62.0493,62.1723,22000.0
2015-01-05 10:25:00,70.72,70.72,70.56,70.56,26800.0,62.1723,62.1723,62.0317,62.0317,26800.0
2015-01-05 10:30:00,70.56,70.56,70.39,70.4,24700.0,62.0317,62.0317,61.8822,61.891,24700.0
2015-01-05 10:35:00,70.39,70.4,70.3,70.32,19600.0,61.8822,61.891,61.8031,61.8207,19600.0
2015-01-05 10:40:00,70.32,70.33,70.23,70.23,15900.0,61.8207,61.8295,61.7416,61.7416,15900.0
2015-01-05 10:45:00,70.22,70.3,70.16,70.3,8300.0,61.7328,61.8031,61.68,61.8031,8300.0
2015-01-05 10:50:00,70.31,70.35,70.24,70.24,20800.0,61.8119,61.8471,61.7504,61.7504,20800.0
2015-01-05 10:55:00,70.24,70.27,70.06,70.06,48400.0,61.7504,61.7767,61.5921,61.5921,48400.0
2015-01-05 11:00:00,70.06,70.12,70.02,70.1,12600.0,61.5921,61.6449,61.5569,61.6273,12600.0
2015-01-05 11:05:00,70.12,70.15,70.06,70.14,33000.0,61.6449,61.6712,61.5921,61.6624,33000.0
2015-01-05 11:10:00,70.14,70.35,70.13,70.34,20300.0,61.6624,61.8471,61.6537,61.8383,20300.0
2015-01-05 11:15:00,70.34,70.35,70.18,70.18,36600.0,61.8383,61.8471,61.6976,61.6976,36600.0
2015-01-05 11:20:00,70.21,70.31,70.21,70.25,12400.0,61.724,61.8119,61.724,61.7591,12400.0
2015-01-05 11:25:00,70.28,70.3,70.22,70.23,12900.0,61.7855,61.8031,61.7328,61.7416,12900.0
2015-01-05 11:30:00,70.24,70.28,70.21,70.24,10000.0,61.7504,61.7855,61.724,61.7504,10000.0
2015-01-05 11:35:00,70.23,70.3,70.21,70.23,7600.0,61.7416,61.8031,61.724,61.7416,7600.0
2015-01-05 11:40:00,70.24,70.33,70.24,70.33,13300.0,61.7504,61.8295,61.7504,61.8295,13300.0
2015-01-05 11:45:00,70.35,70.42,70.35,70.41,8000.0,61.8471,61.9086,61.8471,61.8998,8000.0
2015-01-05 11:50:00,70.42,70.47,70.42,70.45,12900.0,61.9086,61.9526,61.9086,61.935,12900.0
2015-01-05 11:55:00,70.44,70.44,70.3,70.34,10600.0,61.9262,61.9262,61.8031,61.8383,10600.0
2015-01-05 12:00:00,70.36,70.4,70.3,70.3,11700.0,61.8559,61.891,61.8031,61.8031,11700.0
2015-01-05 12:05:00,70.31,70.43,70.31,70.43,47200.0,61.8119,61.9174,61.8119,61.9174,47200.0
2015-01-05 12:10:00,70.43,70.43,70.34,70.35,28700.0,61.9174,61.9174,61.8383,61.8471,28700.0
2015-01-05 12:15:00,70.34,70.4,70.31,70.35,48700.0,61.8383,61.891,61.8119,61.8471,48700.0
2015-01-05 12:20:00,70.35,70.38,70.24,70.25,119800.0,61.8471,61.8734,61.7504,61.7591,119800.0
2015-01-05 12:25:00,70.26,70.26,70.21,70.21,4700.0,61.7679,61.7679,61.724,61.724,4700.0
2015-01-05 12:30:00,70.2,70.24,70.15,70.18,10700.0,61.7152,61.7504,61.6712,61.6976,10700.0
2015-01-05 12:35:00,70.17,70.31,70.15,70.3,10800.0,61.6888,61.8119,61.6712,61.8031,10800.0
2015-01-05 12:40:00,70.31,70.33,70.27,70.32,9400.0,61.8119,61.8295,61.7767,61.8207,9400.0
2015-01-05 12:45:00,70.32,70.32,70.24,70.25,12700.0,61.8207,61.8207,61.7504,61.7591,12700.0
2015-01-05 12:50:00,70.24,70.24,70.14,70.2,11600.0,61.7504,61.7504,61.6624,61.7152,11600.0
2015-01-05 12:55:00,70.2,70.21,70.11,70.17,6600.0,61.7152,61.724,61.6361,61.6888,6600.0
2015-01-05 13:00:00,70.19,70.2,70.1,70.1,17000.0,61.7064,61.7152,61.6273,61.6273,17000.0
2015-01-05 13:05:00,70.11,70.21,70.1,70.16,9200.0,61.6361,61.724,61.6273,61.68,9200.0
2015-01-05 13:10:00,70.12,70.12,70.08,70.08,11400.0,61.6449,61.6449,61.6097,61.6097,11400.0
2015-01-05 13:15:00,70.08,70.08,70.01,70.08,13000.0,61.6097,61.6097,61.5482,61.6097,13000.0
2015-01-05 13:20:00,70.08,70.17,70.08,70.15,24000.0,61.6097,61.6888,61.6097,61.6712,24000.0
2015-01-05 13:25:00,70.15,70.16,70.11,70.14,13300.0,61.6712,61.68,61.6361,61.6624,13300.0
2015-01-05 13:30:00,70.13,70.17,70.1,70.16,6700.0,61.6537,61.6888,61.6273,61.68,6700.0
2015-01-05 13:35:00,70.17,70.21,70.09,70.1,11500.0,61.6888,61.724,61.6185,61.6273,11500.0
2015-01-05 13:40:00,70.09,70.14,70.06,70.06,13600.0,61.6185,61.6624,61.5921,61.5921,13600.0
2015-01-05 13:45:00,70.06,70.2,70.05,70.19,14000.0,61.5921,61.7152,61.5833,61.7064,14000.0
2015-01-05 13:50:00,70.19,70.32,70.19,70.32,20400.0,61.7064,61.8207,61.7064,61.8207,20400.0
2015-01-05 13:55:00,70.32,70.33,70.24,70.28,10200.0,61.8207,61.8295,61.7504,61.7855,10200.0
2015-01-05 14:00:00,70.3,70.3,70.13,70.14,5000.0,61.8031,61.8031,61.6537,61.6624,5000.0
2015-01-05 14:05:00,70.13,70.19,70.12,70.16,15500.0,61.6537,61.7064,61.6449,61.68,15500.0
2015-01-05 14:10:00,70.17,70.19,70.15,70.18,16100.0,61.6888,61.7064,61.6712,61.6976,16100.0
2015-01-05 14:15:00,70.17,70.3,70.17,70.22,12300.0,61.6888,61.8031,61.6888,61.7328,12300.0
2015-01-05 14:20:00,70.23,70.31,70.23,70.27,14900.0,61.7416,61.8119,61.7416,61.7767,14900.0
2015-01-05 14:25:00,70.26,70.28,70.19,70.2,11700.0,61.7679,61.7855,61.7064,61.7152,11700.0
2015-01-05 14:30:00,70.2,70.22,70.14,70.21,17400.0,61.7152,61.7328,61.6624,61.724,17400.0
2015-01-05 14:35:00,70.22,70.36,70.21,70.36,35200.0,61.7328,61.8559,61.724,61.8559,35200.0
2015-01-05 14:40:00,70.36,70.52,70.27,70.27,111700.0,61.8559,61.9965,61.7767,61.7767,111700.0
2015-01-05 14:45:00,70.29,70.37,70.29,70.34,8000.0,61.7943,61.8646,61.7943,61.8383,8000.0
2015-01-05 14:50:00,70.34,70.34,70.24,70.29,26600.0,61.8383,61.8383,61.7504,61.7943,26600.0
2015-01-05 14:55:00,70.28,70.33,70.28,70.28,16600.0,61.7855,61.8295,61.7855,61.7855,16600.0
2015-01-05 15:00:00,70.27,70.31,70.26,70.26,22800.0,61.7767,61.8119,61.7679,61.7679,22800.0
2015-01-05 15:05:00,70.27,70.35,70.26,70.32,11200.0,61.7767,61.8471,61.7679,61.8207,11200.0
2015-01-05 15:10:00,70.31,70.43,70.29,70.37,10100.0,61.8119,61.9174,61.7943,61.8646,10100.0
2015-01-05 15:15:00,70.36,70.36,70.28,70.33,11000.0,61.8559,61.8559,61.7855,61.8295,11000.0
2015-01-05 15:20:00,70.33,70.42,70.24,70.4,16800.0,61.8295,61.9086,61.7504,61.891,16800.0
2015-01-05 15:25:00,70.39,70.4,70.33,70.33,10100.0,61.8822,61.891,61.8295,61.8295,10100.0
2015-01-05 15:30:00,70.34,70.39,70.32,70.36,13500.0,61.8383,61.8822,61.8207,61.8559,13500.0
2015-01-05 15:35:00,70.37,70.43,70.33,70.41,18500.0,61.8646,61.9174,61.8295,61.8998,18500.0
2015-01-05 15:40:00,70.41,70.48,70.37,70.42,17300.0,61.8998,61.9613,61.8646,61.9086,17300.0
2015-01-05 15:45:00,70.4,70.49,70.37,70.48,39900.0,61.891,61.9701,61.8646,61.9613,39900.0
2015-01-05 15:50:00,70.48,70.55,70.43,70.5,49200.0,61.9613,62.0229,61.9174,61.9789,49200.0
2015-01-05 15:55:00,70.49,70.51,70.32,70.33,82600.0,61.9701,61.9877,61.8207,61.8295,82600.0
2015-01-06 09:30:00,70.48,70.55,70.01,70.29,22100.0,61.9613,62.0229,61.5482,61.7943,22100.0
2015-01-06 09:35:00,70.24,70.45,70.13,70.35,38800.0,61.7504,61.935,61.6537,61.8471,38800.0
2015-01-06 09:40:00,70.39,70.6,70.28,70.51,19500.0,61.8822,62.0668,61.7855,61.9877,19500.0
2015-01-06 09:45:00,70.51,70.59,70.41,70.55,6800.0,61.9877,62.0581,61.8998,62.0229,6800.0
2015-01-06 09:50:00,70.54,70.69,70.48,70.69,23800.0,62.0141,62.146,61.9613,62.146,23800.0
2015-01-06 09:55:00,70.67,70.7,70.44,70.47,14700.0,62.1284,62.1548,61.9262,61.9526,14700.0
2015-01-06 10:00:00,70.45,70.57,70.43,70.46,11400.0,61.935,62.0405,61.9174,61.9438,11400.0
2015-01-06 10:05:00,70.43,70.56,70.43,70.56,20100.0,61.9174,62.0317,61.9174,62.0317,20100.0
2015-01-06 10:10:00,70.53,70.7,70.46,70.7,19900.0,62.0053,62.1548,61.9438,62.1548,19900.0
2015-01-06 10:15:00,70.7,70.74,70.68,70.73,14000.0,62.1548,62.1899,62.1372,62.1811,14000.0
2015-01-06 10:20:00,70.74,70.91,70.72,70.76,89900.0,62.1899,62.3394,62.1723,62.2075,89900.0
2015-01-06 10:25:00,70.75,70.75,70.58,70.58,9200.0,62.1987,62.1987,62.0493,62.0493,9200.0
2015-01-06 10:30:00,70.58,70.62,70.45,70.46,20200.0,62.0493,62.0844,61.935,61.9438,20200.0
2015-01-06 10:35:00,70.46,70.48,70.44,70.46,21000.0,61.9438,61.9613,61.9262,61.9438,21000.0
2015-01-06 10:40:00,70.47,70.65,70.46,70.54,45300.0,61.9526,62.1108,61.9438,62.0141,45300.0
2015-01-06 10:45:00,70.56,70.72,70.53,70.55,51500.0,62.0317,62.1723,62.0053,62.0229,51500.0
2015-01-06 10:50:00,70.55,70.67,70.5,70.58,689400.0,62.0229,62.1284,61.9789,62.0493,689400.0
2015-01-06 10:55:00,70.56,70.65,70.41,70.44,27700.0,62.0317,62.1108,61.8998,61.9262,27700.0
2015-01-06 11:00:00,70.43,70.51,70.39,70.45,114900.0,61.9174,61.9877,61.8822,61.935,114900.0
2015-01-06 11:05:00,70.44,70.5,70.4,70.45,23700.0,61.9262,61.9789,61.891,61.935,23700.0
2015-01-06 11:10:00,70.45,70.45,70.11,70.23,73100.0,61.935,61.935,61.6361,61.7416,73100.0
2015-01-06 11:15:00,70.24,70.38,70.24,70.28,40200.0,61.7504,61.8734,61.7504,61.7855,40200.0
2015-01-06 11:20:00,70.28,70.32,70.22,70.26,25900.0,61.7855,61.8207,61.7328,61.7679,25900.0
2015-01-06 11:25:00,70.24,70.24,69.93,69.95,19800.0,61.7504,61.7504,61.4778,61.4954,19800.0
2015-01-06 11:30:00,69.96,69.97,69.55,69.66,68800.0,61.5042,61.513,61.1438,61.2405,68800.0
2015-01-06 11:35:00,69.66,69.66,69.48,69.51,35300.0,61.2405,61.2405,61.0822,61.1086,35300.0
2015-01-06 11:40:00,69.5,69.52,69.43,69.46,24700.0,61.0998,61.1174,61.0383,61.0646,24700.0
2015-01-06 11:45:00,69.43,69.53,69.41,69.53,46500.0,61.0383,61.1262,61.0207,61.1262,46500.0
2015-01-06 11:50:00,69.55,69.55,69.47,69.48,18600.0,61.1438,61.1438,61.0734,61.0822,18600.0
2015-01-06 11:55:00,69.49,69.55,69.47,69.53,31500.0,61.091,61.1438,61.0734,61.1262,31500.0
2015-01-06 12:00:00,69.53,69.54,69.38,69.44,32300.0,61.1262,61.135,60.9943,61.0471,32300.0
2015-01-06 12:05:00,69.43,69.44,69.18,69.32,19500.0,61.0383,61.0471,60.8185,60.9416,19500.0
2015-01-06 12:10:00,69.31,69.39,69.25,69.39,14600.0,60.9328,61.0031,60.88,61.0031,14600.0
2015-01-06 12:15:00,69.39,69.39,69.27,69.28,14500.0,61.0031,61.0031,60.8976,60.9064,14500.0
2015-01-06 12:20:00,69.28,69.29,69.15,69.2,11000.0,60.9064,60.9152,60.7921,60.8361,11000.0
2015-01-06 12:25:00,69.2,69.44,69.2,69.42,40300.0,60.8361,61.0471,60.8361,61.0295,40300.0
2015-01-06 12:30:00,69.41,69.47,69.36,69.45,42400.0,61.0207,61.0734,60.9767,61.0558,42400.0
2015-01-06 12:35:00,69.44,69.63,69.43,69.6,23700.0,61.0471,61.2141,61.0383,61.1877,23700.0
2015-01-06 12:40:00,69.63,69.76,69.59,69.66,119800.0,61.2141,61.3284,61.1789,61.2405,119800.0
2015-01-06 12:45:00,69.65,69.73,69.65,69.71,12100.0,61.2317,61.302,61.2317,61.2844,12100.0
2015-01-06 12:50:00,69.68,69.86,69.68,69.86,8900.0,61.258,61.4163,61.258,61.4163,8900.0
2015-01-06 12:55:00,69.86,69.91,69.82,69.83,5900.0,61.4163,61.4602,61.3811,61.3899,5900.0
2015-01-06 13:00:00,69.86,69.86,69.7,69.71,8700.0,61.4163,61.4163,61.2756,61.2844,8700.0
2015-01-06 13:05:00,69.73,69.73,69.53,69.53,27300.0,61.302,61.302,61.1262,61.1262,27300.0
2015-01-06 13:10:00,69.57,69.61,69.51,69.52,7600.0,61.1613,61.1965,61.1086,61.1174,7600.0
2015-01-06 13:15:00,69.5,69.5,69.4,69.43,20000.0,61.0998,61.0998,61.0119,61.0383,20000.0
2015-01-06 13:20:00,69.44,69.46,69.33,69.41,6600.0,61.0471,61.0646,60.9503,61.0207,6600.0
2015-01-06 13:25:00,69.37,69.53,69.32,69.49,7000.0,60.9855,61.1262,60.9416,61.091,7000.0
2015-01-06 13:30:00,69.51,69.57,69.47,69.47,28100.0,61.1086,61.1613,61.0734,61.0734,28100.0
2015-01-06 13:35:00,69.48,69.61,69.47,69.58,34700.0,61.0822,61.1965,61.0734,61.1701,34700.0
2015-01-06 13:40:00,69.57,69.59,69.47,69.47,31400.0,61.1613,61.1789,61.0734,61.0734,31400.0
2015-01-06 13:45:00,69.47,69.62,69.47,69.59,15900.0,61.0734,61.2053,61.0734,61.1789,15900.0
2015-01-06 13:50:00,69.6,69.7,69.59,69.65,15700.0,61.1877,61.2756,61.1789,61.2317,15700.0
2015-01-06 13:55:00,69.63,69.74,69.58,69.73,15500.0,61.2141,61.3108,61.1701,61.302,15500.0
2015-01-06 14:00:00,69.75,69.78,69.6,69.71,23400.0,61.3196,61.346,61.1877,61.2844,23400.0
2015-01-06 14:05:00,69.7,69.71,69.58,69.61,24700.0,61.2756,61.2844,61.1701,61.1965,24700.0
2015-01-06 14:10:00,69.6,69.61,69.4,69.4,8900.0,61.1877,61.1965,61.0119,61.0119,8900.0
2015-01-06 14:15:00,69.38,69.49,69.38,69.49,7400.0,60.9943,61.091,60.9943,61.091,7400.0
2015-01-06 14:20:00,69.5,69.6,69.5,69.55,6400.0,61.0998,61.1877,61.0998,61.1438,6400.0
2015-01-06 14:25:00,69.53,69.71,69.53,69.67,15000.0,61.1262,61.2844,61.1262,61.2493,15000.0
2015-01-06 14:30:00,69.68,69.72,69.61,69.66,13600.0,61.258,61.2932,61.1965,61.2405,13600.0
2015-01-06 14:35:00,69.65,69.83,69.61,69.83,16900.0,61.2317,61.3899,61.1965,61.3899,16900.0
2015-01-06 14:40:00,69.81,69.89,69.7,69.73,205000.0,61.3723,61.4427,61.2756,61.302,205000.0
2015-01-06 14:45:00,69.75,69.83,69.71,69.76,96000.0,61.3196,61.3899,61.2844,61.3284,96000.0
2015-01-06 14:50:00,69.78,69.79,69.7,69.72,47400.0,61.346,61.3547,61.2756,61.2932,47400.0
2015-01-06 14:55:00,69.71,69.77,69.7,69.77,31400.0,61.2844,61.3372,61.2756,61.3372,31400.0
2015-01-06 15:00:00,69.76,69.79,69.67,69.67,22600.0,61.3284,61.3547,61.2493,61.2493,22600.0
2015-01-06 15:05:00,69.69,69.73,69.63,69.65,16700.0,61.2668,61.302,61.2141,61.2317,16700.0
2015-01-06 15:10:00,69.67,69.76,69.66,69.7,24500.0,61.2493,61.3284,61.2405,61.2756,24500.0
2015-01-06 15:15:00,69.72,69.83,69.7,69.8,25900.0,61.2932,61.3899,61.2756,61.3635,25900.0
2015-01-06 15:20:00,69.78,69.87,69.71,69.73,36900.0,61.346,61.4251,61.2844,61.302,36900.0
2015-01-06 15:25:00,69.74,69.85,69.7,69.85,66100.0,61.3108,61.4075,61.2756,61.4075,66100.0
2015-01-06 15:30:00,69.85,69.85,69.71,69.71,21000.0,61.4075,61.4075,61.2844,61.2844,21000.0
2015-01-06 15:35:00,69.72,69.75,69.58,69.58,21100.0,61.2932,61.3196,61.1701,61.1701,21100.0
2015-01-06 15:40:00,69.58,69.73,69.52,69.71,24700.0,61.1701,61.302,61.1174,61.2844,24700.0
2015-01-06 15:45:00,69.71,69.75,69.58,69.69,75100.0,61.2844,61.3196,61.1701,61.2668,75100.0
2015-01-06 15:50:00,69.7,69.72,69.5,69.55,69100.0,61.2756,61.2932,61.0998,61.1438,69100.0
2015-01-06 15:55:00,69.54,69.55,69.4,69.41,145800.0,61.135,61.1438,61.0119,61.0207,145800.0
2015-01-07 09:30:00,70.02,70.15,69.88,70.0,39700.0,61.5569,61.6712,61.4339,61.5394,39700.0
2015-01-07 09:35:00,70.0,70.04,69.83,69.87,36600.0,61.5394,61.5745,61.3899,61.4251,36600.0
2015-01-07 09:40:00,69.8,70.2,69.8,70.19,21000.0,61.3635,61.7152,61.3635,61.7064,21000.0
2015-01-07 09:45:00,70.14,70.14,70.01,70.1,28200.0,61.6624,61.6624,61.5482,61.6273,28200.0
2015-01-07 09:50:00,70.1,70.13,69.9,69.91,38200.0,61.6273,61.6537,61.4515,61.4602,38200.0
2015-01-07 09:55:00,69.91,69.96,69.87,69.95,21300.0,61.4602,61.5042,61.4251,61.4954,21300.0
2015-01-07 10:00:00,69.94,69.95,69.83,69.84,32000.0,61.4866,61.4954,61.3899,61.3987,32000.0
2015-01-07 10:05:00,69.84,69.91,69.79,69.82,29000.0,61.3987,61.4602,61.3547,61.3811,29000.0
2015-01-07 10:10:00,69.82,69.83,69.72,69.75,12400.0,61.3811,61.3899,61.2932,61.3196,12400.0
2015-01-07 10:15:00,69.75,69.9,69.75,69.9,19900.0,61.3196,61.4515,61.3196,61.4515,19900.0
2015-01-07 10:20:00,69.92,69.95,69.88,69.88,16400.0,61.469,61.4954,61.4339,61.4339,16400.0
2015-01-07 10:25:00,69.89,69.93,69.8,69.89,15400.0,61.4427,61.4778,61.3635,61.4427,15400.0
2015-01-07 10:30:00,69.89,69.92,69.85,69.92,20300.0,61.4427,61.469,61.4075,61.469,20300.0
2015-01-07 10:35:00,69.91,69.96,69.74,69.75,25100.0,61.4602,61.5042,61.3108,61.3196,25100.0
2015-01-07 10:40:00,69.74,69.77,69.63,69.77,48200.0,61.3108,61.3372,61.2141,61.3372,48200.0
2015-01-07 10:45:00,69.77,69.93,69.76,69.89,19600.0,61.3372,61.4778,61.3284,61.4427,19600.0
2015-01-07 10:50:00,69.9,69.91,69.84,69.84,34200.0,61.4515,61.4602,61.3987,61.3987,34200.0
2015-01-07 10:55:00,69.85,69.86,69.76,69.76,33900.0,61.4075,61.4163,61.3284,61.3284,33900.0
2015-01-07 11:00:00,69.76,69.83,69.74,69.81,97400.0,61.3284,61.3899,61.3108,61.3723,97400.0
2015-01-07 11:05:00,69.83,69.93,69.78,69.78,22600.0,61.3899,61.4778,61.346,61.346,22600.0
2015-01-07 11:10:00,69.78,69.78,69.72,69.74,23000.0,61.346,61.346,61.2932,61.3108,23000.0
2015-01-07 11:15:00,69.75,69.79,69.69,69.71,24800.0,61.3196,61.3547,61.2668,61.2844,24800.0
2015-01-07 11:20:00,69.72,69.76,69.69,69.72,14000.0,61.2932,61.3284,61.2668,61.2932,14000.0
2015-01-07 11:25:00,69.72,69.72,69.6,69.63,51800.0,61.2932,61.2932,61.1877,61.2141,51800.0
2015-01-07 11:30:00,69.62,69.69,69.61,69.67,60800.0,61.2053,61.2668,61.1965,61.2493,60800.0
2015-01-07 11:35:00,69.66,69.68,69.6,69.62,48200.0,61.2405,61.258,61.1877,61.2053,48200.0
2015-01-07 11:40:00,69.61,69.76,69.6,69.74,60700.0,61.1965,61.3284,61.1877,61.3108,60700.0
2015-01-07 11:45:00,69.73,69.74,69.64,69.66,53300.0,61.302,61.3108,61.2229,61.2405,53300.0
2015-01-07 11:50:00,69.68,69.73,69.65,69.71,47800.0,61.258,61.302,61.2317,61.2844,47800.0
2015-01-07 11:55:00,69.71,69.76,69.67,69.73,65100.0,61.2844,61.3284,61.2493,61.302,65100.0
2015-01-07 12:00:00,69.73,69.85,69.7,69.84,52700.0,61.302,61.4075,61.2756,61.3987,52700.0
2015-01-07 12:05:00,69.84,69.98,69.8,69.88,104600.0,61.3987,61.5218,61.3635,61.4339,104600.0
2015-01-07 12:10:00,69.89,69.94,69.81,69.94,87900.0,61.4427,61.4866,61.3723,61.4866,87900.0
2015-01-07 12:15:00,69.93,70.01,69.9,69.98,39300.0,61.4778,61.5482,61.4515,61.5218,39300.0
2015-01-07 12:20:00,69.98,70.01,69.94,69.95,23100.0,61.5218,61.5482,61.4866,61.4954,23100.0
2015-01-07 12:25:00,69.95,70.01,69.95,69.98,25600.0,61.4954,61.5482,61.4954,61.5218,25600.0
2015-01-07 12:30:00,69.99,70.0,69.87,69.9,23000.0,61.5306,61.5394,61.4251,61.4515,23000.0
2015-01-07 12:35:00,69.91,70.07,69.86,70.06,76600.0,61.4602,61.6009,61.4163,61.5921,76600.0
2015-01-07 12:40:00,70.07,70.28,70.07,70.26,63900.0,61.6009,61.7855,61.6009,61.7679,63900.0
2015-01-07 12:45:00,70.26,70.45,70.25,70.45,39000.0,61.7679,61.935,61.7591,61.935,39000.0
2015-01-07 12:50:00,70.45,70.53,70.42,70.48,283500.0,61.935,62.0053,61.9086,61.9613,283500.0
2015-01-07 12:55:00,70.51,70.59,70.51,70.59,31600.0,61.9877,62.0581,61.9877,62.0581,31600.0
2015-01-07 13:00:00,70.6,70.61,70.33,70.33,26900.0,62.0668,62.0756,61.8295,61.8295,26900.0
2015-01-07 13:05:00,70.32,70.33,70.26,70.26,11000.0,61.8207,61.8295,61.7679,61.7679,11000.0
2015-01-07 13:10:00,70.24,70.33,70.24,70.29,6900.0,61.7504,61.8295,61.7504,61.7943,6900.0
2015-01-07 13:15:00,70.29,70.36,70.21,70.24,72600.0,61.7943,61.8559,61.724,61.7504,72600.0
2015-01-07 13:20:00,70.23,70.25,70.09,70.12,22400.0,61.7416,61.7591,61.6185,61.6449,22400.0
2015-01-07 13:25:00,70.12,70.18,70.06,70.16,46800.0,61.6449,61.6976,61.5921,61.68,46800.0
2015-01-07 13:30:00,70.16,70.27,70.12,70.19,138800.0,61.68,61.7767,61.6449,61.7064,138800.0
2015-01-07 13:35:00,70.19,70.28,70.15,70.21,84300.0,61.7064,61.7855,61.6712,61.724,84300.0
2015-01-07 13:40:00,70.21,70.24,70.2,70.22,24600.0,61.724,61.7504,61.7152,61.7328,24600.0
2015-01-07 13:45:00,70.21,70.41,70.2,70.35,42300.0,61.724,61.8998,61.7152,61.8471,42300.0
2015-01-07 13:50:00,70.36,70.36,70.26,70.31,62100.0,61.8559,61.8559,61.7679,61.8119,62100.0
2015-01-07 13:55:00,70.3,70.35,70.29,70.32,56600.0,61.8031,61.8471,61.7943,61.8207,56600.0
2015-01-07 14:00:00,70.32,70.44,70.27,70.42,64600.0,61.8207,61.9262,61.7767,61.9086,64600.0
2015-01-07 14:05:00,70.44,70.49,70.32,70.48,49800.0,61.9262,61.9701,61.8207,61.9613,49800.0
2015-01-07 14:10:00,70.48,70.5,70.4,70.45,21900.0,61.9613,61.9789,61.891,61.935,21900.0
2015-01-07 14:15:00,70.45,70.46,70.35,70.43,40900.0,61.935,61.9438,61.8471,61.9174,40900.0
2015-01-07 14:20:00,70.44,70.57,70.44,70.52,82700.0,61.9262,62.0405,61.9262,61.9965,82700.0
2015-01-07 14:25:00,70.52,70.54,70.48,70.52,55000.0,61.9965,62.0141,61.9613,61.9965,55000.0
2015-01-07 14:30:00,70.5,70.53,70.48,70.52,18600.0,61.9789,62.0053,61.9613,61.9965,18600.0
2015-01-07 14:35:00,70.52,70.55,70.48,70.55,41600.0,61.9965,62.0229,61.9613,62.0229,41600.0
2015-01-07 14:40:00,70.53,70.53,70.45,70.47,36800.0,62.0053,62.0053,61.935,61.9526,36800.0
2015-01-07 14:45:00,70.47,70.48,70.42,70.42,38600.0,61.9526,61.9613,61.9086,61.9086,38600.0
2015-01-07 14:50:00,70.42,70.43,70.3,70.32,54700.0,61.9086,61.9174,61.8031,61.8207,54700.0
2015-01-07 14:55:00,70.32,70.33,70.28,70.29,22700.0,61.8207,61.8295,61.7855,61.7943,22700.0
2015-01-07 15:00:00,70.3,70.34,70.29,70.29,22200.0,61.8031,61.8383,61.7943,61.7943,22200.0
2015-01-07 15:05:00,70.29,70.36,70.29,70.33,44500.0,61.7943,61.8559,61.7943,61.8295,44500.0
2015-01-07 15:10:00,70.32,70.32,70.24,70.24,31600.0,61.8207,61.8207,61.7504,61.7504,31600.0
2015-01-07 15:15:00,70.24,70.29,70.2,70.26,48800.0,61.7504,61.7943,61.7152,61.7679,48800.0
2015-01-07 15:20:00,70.26,70.29,70.24,70.26,42100.0,61.7679,61.7943,61.7504,61.7679,42100.0
2015-01-07 15:25:00,70.26,70.27,70.24,70.25,57700.0,61.7679,61.7767,61.7504,61.7591,57700.0
2015-01-07 15:30:00,70.25,70.27,70.24,70.26,66000.0,61.7591,61.7767,61.7504,61.7679,66000.0
2015-01-07 15:35:00,70.26,70.26,70.21,70.26,54600.0,61.7679,61.7679,61.724,61.7679,54600.0
2015-01-07 15:40:00,70.26,70.29,70.24,70.27,76100.0,61.7679,61.7943,61.7504,61.7767,76100.0
2015-01-07 15:45:00,70.27,70.29,70.23,70.26,74200.0,61.7767,61.7943,61.7416,61.7679,74200.0
2015-01-07 15:50:00,70.26,70.28,70.23,70.26,119900.0,61.7679,61.7855,61.7416,61.7679,119900.0
2015-01-07 15:55:00,70.27,70.28,70.25,70.25,227400.0,61.7767,61.7855,61.7591,61.7591,227400.0
2015-01-08 09:30:00,70.0,70.42,69.89,70.09,213900.0,61.5394,61.9086,61.4427,61.6185,213900.0
2015-01-08 09:35:00,70.11,70.13,69.88,69.94,115200.0,61.6361,61.6537,61.4339,61.4866,115200.0
2015-01-08 09:40:00,69.94,70.11,69.91,70.02,106100.0,61.4866,61.6361,61.4602,61.5569,106100.0
2015-01-08 09:45:00,70.0,70.05,69.78,69.93,84800.0,61.5394,61.5833,61.346,61.4778,84800.0
2015-01-08 09:50:00,69.95,70.02,69.94,69.99,59000.0,61.4954,61.5569,61.4866,61.5306,59000.0
2015-01-08 09:55:00,69.99,70.03,69.92,69.95,56200.0,61.5306,61.5657,61.469,61.4954,56200.0
2015-01-08 10:00:00,69.95,70.01,69.94,69.94,102000.0,61.4954,61.5482,61.4866,61.4866,102000.0
2015-01-08 10:05:00,69.95,69.96,69.44,69.49,202600.0,61.4954,61.5042,61.0471,61.091,202600.0
2015-01-08 10:10:00,69.49,69.7,69.46,69.47,88100.0,61.091,61.2756,61.0646,61.0734,88100.0
2015-01-08 10:15:00,69.47,69.49,68.97,69.25,183800.0,61.0734,61.091,60.6339,60.88,183800.0
2015-01-08 10:20:00,69.27,69.53,69.18,69.48,49700.0,60.8976,61.1262,60.8185,61.0822,49700.0
2015-01-08 10:25:00,69.49,69.62,69.4,69.48,135400.0,61.091,61.2053,61.0119,61.0822,135400.0
2015-01-08 10:30:00,69.48,69.53,69.45,69.49,69700.0,61.0822,61.1262,61.0558,61.091,69700.0
2015-01-08 10:35:00,69.49,69.5,69.3,69.47,89400.0,61.091,61.0998,60.924,61.0734,89400.0
2015-01-08 10:40:00,69.47,69.52,69.41,69.46,152400.0,61.0734,61.1174,61.0207,61.0646,152400.0
2015-01-08 10:45:00,69.46,69.47,69.36,69.44,140900.0,61.0646,61.0734,60.9767,61.0471,140900.0
2015-01-08 10:50:00,69.45,69.47,69.4,69.45,55300.0,61.0558,61.0734,61.0119,61.0558,55300.0
2015-01-08 10:55:00,69.45,69.46,69.41,69.43,47800.0,61.0558,61.0646,61.0207,61.0383,47800.0
2015-01-08 11:00:00,69.45,69.46,69.4,69.4,181900.0,61.0558,61.0646,61.0119,61.0119,181900.0
2015-01-08 11:05:00,69.4,69.41,69.33,69.36,85900.0,61.0119,61.0207,60.9503,60.9767,85900.0
2015-01-08 11:10:00,69.36,69.53,69.36,69.46,42700.0,60.9767,61.1262,60.9767,61.0646,42700.0
2015-01-08 11:15:00,69.46,69.51,69.4,69.4,48200.0,61.0646,61.1086,61.0119,61.0119,48200.0
2015-01-08 11:20:00,69.41,69.42,69.39,69.41,36300.0,61.0207,61.0295,61.0031,61.0207,36300.0
2015-01-08 11:25:00,69.41,69.41,69.26,69.26,68000.0,61.0207,61.0207,60.8888,60.8888,68000.0
2015-01-08 11:30:00,69.28,69.31,69.23,69.26,80900.0,60.9064,60.9328,60.8624,60.8888,80900.0
2015-01-08 11:35:00,69.26,69.27,69.11,69.16,124600.0,60.8888,60.8976,60.7569,60.8009,124600.0
2015-01-08 11:40:00,69.16,69.17,69.1,69.13,41900.0,60.8009,60.8097,60.7481,60.7745,41900.0
2015-01-08 11:45:00,69.13,69.16,69.11,69.14,45600.0,60.7745,60.8009,60.7569,60.7833,45600.0
2015-01-08 11:50:00,69.14,69.15,69.0,69.09,73000.0,60.7833,60.7921,60.6602,60.7394,73000.0
2015-01-08 11:55:00,69.09,69.14,69.07,69.09,37900.0,60.7394,60.7833,60.7218,60.7394,37900.0
2015-01-08 12:00:00,69.1,69.18,69.07,69.11,103500.0,60.7481,60.8185,60.7218,60.7569,103500.0
2015-01-08 12:05:00,69.11,69.14,69.07,69.1,46500.0,60.7569,60.7833,60.7218,60.7481,46500.0
2015-01-08 12:10:00,69.1,69.11,69.06,69.1,38500.0,60.7481,60.7569,60.713,60.7481,38500.0
2015-01-08 12:15:00,69.1,69.12,69.08,69.1,34300.0,60.7481,60.7657,60.7306,60.7481,34300.0
2015-01-08 12:20:00,69.1,69.11,68.95,68.98,94100.0,60.7481,60.7569,60.6163,60.6426,94100.0
2015-01-08 12:25:00,68.98,68.99,68.88,68.9,71500.0,60.6426,60.6514,60.5547,60.5723,71500.0
2015-01-08 12:30:00,68.9,68.91,68.85,68.85,119300.0,60.5723,60.5811,60.5284,60.5284,119300.0
2015-01-08 12:35:00,68.86,68.86,68.76,68.8,161300.0,60.5372,60.5372,60.4492,60.4844,161300.0
2015-01-08 12:40:00,68.8,69.02,68.8,68.99,529200.0,60.4844,60.6778,60.4844,60.6514,529200.0
2015-01-08 12:45:00,69.0,69.06,68.98,69.01,130400.0,60.6602,60.713,60.6426,60.669,130400.0
2015-01-08 12:50:00,69.01,69.01,68.89,68.92,94900.0,60.669,60.669,60.5635,60.5899,94900.0
2015-01-08 12:55:00,68.92,69.01,68.92,69.0,106300.0,60.5899,60.669,60.5899,60.6602,106300.0
2015-01-08 13:00:00,69.0,69.17,68.99,69.11,189300.0,60.6602,60.8097,60.6514,60.7569,189300.0
2015-01-08 13:05:00,69.13,69.27,69.0,69.27,117600.0,60.7745,60.8976,60.6602,60.8976,117600.0
2015-01-08 13:10:00,69.25,69.38,69.24,69.36,47400.0,60.88,60.9943,60.8712,60.9767,47400.0
2015-01-08 13:15:00,69.36,69.37,69.2,69.27,66600.0,60.9767,60.9855,60.8361,60.8976,66600.0
2015-01-08 13:20:00,69.27,69.29,69.2,69.26,38900.0,60.8976,60.9152,60.8361,60.8888,38900.0
2015-01-08 13:25:00,69.26,69.31,69.25,69.31,36600.0,60.8888,60.9328,60.88,60.9328,36600.0
2015-01-08 13:30:00,69.3,69.32,69.26,69.31,56700.0,60.924,60.9416,60.8888,60.9328,56700.0
2015-01-08 13:35:00,69.3,69.45,69.3,69.45,67900.0,60.924,61.0558,60.924,61.0558,67900.0
2015-01-08 13:40:00,69.45,69.46,69.36,69.39,76200.0,61.0558,61.0646,60.9767,61.0031,76200.0
2015-01-08 13:45:00,69.4,69.41,69.35,69.38,145100.0,61.0119,61.0207,60.9679,60.9943,145100.0
2015-01-08 13:50:00,69.38,69.39,69.35,69.35,32500.0,60.9943,61.0031,60.9679,60.9679,32500.0
2015-01-08 13:55:00,69.35,69.35,69.2,69.26,44200.0,60.9679,60.9679,60.8361,60.8888,44200.0
2015-01-08 14:00:00,69.26,69.28,69.11,69.23,90000.0,60.8888,60.9064,60.7569,60.8624,90000.0
2015-01-08 14:05:00,69.22,69.38,69.17,69.37,41700.0,60.8536,60.9943,60.8097,60.9855,41700.0
2015-01-08 14:10:00,69.37,69.39,69.33,69.35,44500.0,60.9855,61.0031,60.9503,60.9679,44500.0
2015-01-08 14:15:00,69.36,69.39,69.35,69.35,142800.0,60.9767,61.0031,60.9679,60.9679,142800.0
2015-01-08 14:20:00,69.35,69.51,69.35,69.41,369000.0,60.9679,61.1086,60.9679,61.0207,369000.0
2015-01-08 14:25:00,69.41,69.56,69.36,69.56,44000.0,61.0207,61.1525,60.9767,61.1525,44000.0
2015-01-08 14:30:00,69.56,69.58,69.46,69.52,39300.0,61.1525,61.1701,61.0646,61.1174,39300.0
2015-01-08 14:35:00,69.52,69.53,69.41,69.44,35200.0,61.1174,61.1262,61.0207,61.0471,35200.0
2015-01-08 14:40:00,69.44,69.47,69.42,69.43,37900.0,61.0471,61.0734,61.0295,61.0383,37900.0
2015-01-08 14:45:00,69.43,69.44,69.38,69.39,33900.0,61.0383,61.0471,60.9943,61.0031,33900.0
2015-01-08 14:50:00,69.39,69.43,69.36,69.4,64200.0,61.0031,61.0383,60.9767,61.0119,64200.0
2015-01-08 14:55:00,69.41,69.45,69.39,69.45,71300.0,61.0207,61.0558,61.0031,61.0558,71300.0
2015-01-08 15:00:00,69.45,69.48,69.4,69.47,72100.0,61.0558,61.0822,61.0119,61.0734,72100.0
2015-01-08 15:05:00,69.47,69.48,69.4,69.42,59400.0,61.0734,61.0822,61.0119,61.0295,59400.0
2015-01-08 15:10:00,69.42,69.45,69.35,69.35,51100.0,61.0295,61.0558,60.9679,60.9679,51100.0
2015-01-08 15:15:00,69.35,69.36,69.18,69.2,123000.0,60.9679,60.9767,60.8185,60.8361,123000.0
2015-01-08 15:20:00,69.2,69.26,69.19,69.22,155000.0,60.8361,60.8888,60.8273,60.8536,155000.0
2015-01-08 15:25:00,69.22,69.51,69.22,69.48,94500.0,60.8536,61.1086,60.8536,61.0822,94500.0
2015-01-08 15:30:00,69.48,69.48,69.37,69.39,56300.0,61.0822,61.0822,60.9855,61.0031,56300.0
2015-01-08 15:35:00,69.39,69.42,69.34,69.38,58300.0,61.0031,61.0295,60.9591,60.9943,58300.0
2015-01-08 15:40:00,69.38,69.43,69.31,69.42,107800.0,60.9943,61.0383,60.9328,61.0295,107800.0
2015-01-08 15:45:00,69.42,69.48,69.3,69.3,137000.0,61.0295,61.0822,60.924,60.924,137000.0
2015-01-08 15:50:00,69.31,69.41,69.3,69.41,196100.0,60.9328,61.0207,60.924,61.0207,196100.0
2015-01-08 15:55:00,69.41,69.48,69.38,69.46,342400.0,61.0207,61.0822,60.9943,61.0646,342400.0
2015-01-09 09:30:00,69.65,69.9,69.2,69.27,413900.0,61.2317,61.4515,60.8361,60.8976,413900.0
2015-01-09 09:35:00,69.28,69.61,69.22,69.47,52900.0,60.9064,61.1965,60.8536,61.0734,52900.0
2015-01-09 09:40:00,69.47,69.53,69.31,69.47,48600.0,61.0734,61.1262,60.9328,61.0734,48600.0
2015-01-09 09:45:00,69.5,69.53,69.33,69.43,31600.0,61.0998,61.1262,60.9503,61.0383,31600.0
2015-01-09 09:50:00,69.42,69.5,69.32,69.39,243000.0,61.0295,61.0998,60.9416,61.0031,243000.0
2015-01-09 09:55:00,69.41,69.43,69.29,69.39,60700.0,61.0207,61.0383,60.9152,61.0031,60700.0
2015-01-09 10:00:00,69.4,69.52,69.32,69.5,97800.0,61.0119,61.1174,60.9416,61.0998,97800.0
2015-01-09 10:05:00,69.51,69.52,69.44,69.47,58700.0,61.1086,61.1174,61.0471,61.0734,58700.0
2015-01-09 10:10:00,69.48,69.58,69.45,69.51,110000.0,61.0822,61.1701,61.0558,61.1086,110000.0
2015-01-09 10:15:00,69.51,69.53,69.39,69.41,78200.0,61.1086,61.1262,61.0031,61.0207,78200.0
2015-01-09 10:20:00,69.41,69.43,69.38,69.39,66300.0,61.0207,61.0383,60.9943,61.0031,66300.0
2015-01-09 10:25:00,69.39,69.44,69.2,69.27,82300.0,61.0031,61.0471,60.8361,60.8976,82300.0
2015-01-09 10:30:00,69.27,69.27,69.11,69.15,48300.0,60.8976,60.8976,60.7569,60.7921,48300.0
2015-01-09 10:35:00,69.16,69.28,69.08,69.09,62100.0,60.8009,60.9064,60.7306,60.7394,62100.0
2015-01-09 10:40:00,69.09,69.1,69.0,69.01,65400.0,60.7394,60.7481,60.6602,60.669,65400.0
2015-01-09 10:45:00,69.0,69.13,68.93,69.12,85900.0,60.6602,60.7745,60.5987,60.7657,85900.0
2015-01-09 10:50:00,69.12,69.12,69.05,69.07,41300.0,60.7657,60.7657,60.7042,60.7218,41300.0
2015-01-09 10:55:00,69.08,69.23,69.08,69.11,42400.0,60.7306,60.8624,60.7306,60.7569,42400.0
2015-01-09 11:00:00,69.1,69.14,69.06,69.1,40900.0,60.7481,60.7833,60.713,60.7481,40900.0
2015-01-09 11:05:00,69.11,69.13,69.06,69.08,79700.0,60.7569,60.7745,60.713,60.7306,79700.0
2015-01-09 11:10:00,69.08,69.08,68.99,69.0,27400.0,60.7306,60.7306,60.6514,60.6602,27400.0
2015-01-09 11:15:00,69.0,69.01,68.93,68.93,26700.0,60.6602,60.669,60.5987,60.5987,26700.0
2015-01-09 11:20:00,68.94,68.98,68.88,68.98,26000.0,60.6075,60.6426,60.5547,60.6426,26000.0
2015-01-09 11:25:00,68.98,69.06,68.9,68.98,38100.0,60.6426,60.713,60.5723,60.6426,38100.0
2015-01-09 11:30:00,68.98,69.0,68.88,68.97,26600.0,60.6426,60.6602,60.5547,60.6339,26600.0
2015-01-09 11:35:00,68.98,68.99,68.94,68.94,27800.0,60.6426,60.6514,60.6075,60.6075,27800.0
2015-01-09 11:40:00,68.95,69.0,68.91,69.0,20700.0,60.6163,60.6602,60.5811,60.6602,20700.0
2015-01-09 11:45:00,69.0,69.01,68.93,68.95,51000.0,60.6602,60.669,60.5987,60.6163,51000.0
2015-01-09 11:50:00,68.96,69.03,68.94,69.0,34600.0,60.6251,60.6866,60.6075,60.6602,34600.0
2015-01-09 11:55:00,69.0,69.05,68.96,69.02,83100.0,60.6602,60.7042,60.6251,60.6778,83100.0
2015-01-09 12:00:00,69.01,69.02,68.93,68.93,82800.0,60.669,60.6778,60.5987,60.5987,82800.0
2015-01-09 12:05:00,68.94,68.94,68.87,68.94,126500.0,60.6075,60.6075,60.5459,60.6075,126500.0
2015-01-09 12:10:00,68.94,68.94,68.88,68.93,105000.0,60.6075,60.6075,60.5547,60.5987,105000.0
2015-01-09 12:15:00,68.94,68.94,68.88,68.91,30500.0,60.6075,60.6075,60.5547,60.5811,30500.0
2015-01-09 12:20:00,68.92,68.92,68.85,68.86,11400.0,60.5899,60.5899,60.5284,60.5372,11400.0
2015-01-09 12:25:00,68.86,68.9,68.84,68.87,95000.0,60.5372,60.5723,60.5196,60.5459,95000.0
2015-01-09 12:30:00,68.87,68.89,68.76,68.76,27700.0,60.5459,60.5635,60.4492,60.4492,27700.0
2015-01-09 12:35:00,68.78,68.8,68.75,68.8,20300.0,60.4668,60.4844,60.4404,60.4844,20300.0
2015-01-09 12:40:00,68.8,68.82,68.77,68.82,328200.0,60.4844,60.502,60.458,60.502,328200.0
2015-01-09 12:45:00,68.82,69.02,68.82,68.99,454500.0,60.502,60.6778,60.502,60.6514,454500.0
2015-01-09 12:50:00,68.99,69.06,68.96,69.01,49900.0,60.6514,60.713,60.6251,60.669,49900.0
2015-01-09 12:55:00,69.01,69.01,68.91,68.93,21400.0,60.669,60.669,60.5811,60.5987,21400.0
2015-01-09 13:00:00,68.93,68.94,68.87,68.91,16300.0,60.5987,60.6075,60.5459,60.5811,16300.0
2015-01-09 13:05:00,68.92,69.0,68.91,68.98,21300.0,60.5899,60.6602,60.5811,60.6426,21300.0
2015-01-09 13:10:00,68.98,69.06,68.98,69.02,42300.0,60.6426,60.713,60.6426,60.6778,42300.0
2015-01-09 13:15:00,69.04,69.04,68.97,68.97,77600.0,60.6954,60.6954,60.6339,60.6339,77600.0
2015-01-09 13:20:00,68.97,69.0,68.95,68.98,28900.0,60.6339,60.6602,60.6163,60.6426,28900.0
2015-01-09 13:25:00,68.98,68.98,68.93,68.97,31200.0,60.6426,60.6426,60.5987,60.6339,31200.0
2015-01-09 13:30:00,68.97,68.98,68.96,68.97,29300.0,60.6339,60.6426,60.6251,60.6339,29300.0
2015-01-09 13:35:00,68.96,68.97,68.92,68.96,37500.0,60.6251,60.6339,60.5899,60.6251,37500.0
2015-01-09 13:40:00,68.96,68.98,68.9,68.92,30100.0,60.6251,60.6426,60.5723,60.5899,30100.0
2015-01-09 13:45:00,68.92,68.92,68.86,68.9,37700.0,60.5899,60.5899,60.5372,60.5723,37700.0
2015-01-09 13:50:00,68.89,68.94,68.88,68.92,20400.0,60.5635,60.6075,60.5547,60.5899,20400.0
2015-01-09 13:55:00,68.92,68.96,68.89,68.96,26100.0,60.5899,60.6251,60.5635,60.6251,26100.0
2015-01-09 14:00:00,68.95,68.96,68.9,68.91,45000.0,60.6163,60.6251,60.5723,60.5811,45000.0
2015-01-09 14:05:00,68.9,68.91,68.79,68.79,50800.0,60.5723,60.5811,60.4756,60.4756,50800.0
2015-01-09 14:10:00,68.79,68.81,68.71,68.73,32400.0,60.4756,60.4932,60.4053,60.4229,32400.0
2015-01-09 14:15:00,68.74,68.74,68.66,68.67,30000.0,60.4317,60.4317,60.3613,60.3701,30000.0
2015-01-09 14:20:00,68.66,68.69,68.62,68.64,31300.0,60.3613,60.3877,60.3262,60.3437,31300.0
2015-01-09 14:25:00,68.65,68.65,68.61,68.61,68700.0,60.3525,60.3525,60.3174,60.3174,68700.0
2015-01-09 14:30:00,68.61,68.61,68.55,68.58,42200.0,60.3174,60.3174,60.2646,60.291,42200.0
2015-01-09 14:35:00,68.58,68.6,68.52,68.55,145500.0,60.291,60.3086,60.2382,60.2646,145500.0
2015-01-09 14:40:00,68.55,68.56,68.5,68.5,52100.0,60.2646,60.2734,60.2207,60.2207,52100.0
2015-01-09 14:45:00,68.51,68.51,68.41,68.42,50000.0,60.2295,60.2295,60.1415,60.1503,50000.0
2015-01-09 14:50:00,68.42,68.53,68.41,68.5,35600.0,60.1503,60.247,60.1415,60.2207,35600.0
2015-01-09 14:55:00,68.5,68.56,68.5,68.56,49000.0,60.2207,60.2734,60.2207,60.2734,49000.0
2015-01-09 15:00:00,68.54,68.55,68.45,68.48,101500.0,60.2558,60.2646,60.1767,60.2031,101500.0
2015-01-09 15:05:00,68.48,68.54,68.48,68.51,108000.0,60.2031,60.2558,60.2031,60.2295,108000.0
2015-01-09 15:10:00,68.52,68.52,68.28,68.46,135000.0,60.2382,60.2382,60.0273,60.1855,135000.0
2015-01-09 15:15:00,68.46,68.47,68.36,68.39,63900.0,60.1855,60.1943,60.0976,60.124,63900.0
2015-01-09 15:20:00,68.39,68.53,68.38,68.52,67000.0,60.124,60.247,60.1152,60.2382,67000.0
2015-01-09 15:25:00,68.53,68.58,68.3,68.31,157400.0,60.247,60.291,60.0448,60.0536,157400.0
2015-01-09 15:30:00,68.32,68.35,68.16,68.18,141200.0,60.0624,60.0888,59.9218,59.9393,141200.0
2015-01-09 15:35:00,68.18,68.27,68.1,68.27,129000.0,59.9393,60.0185,59.869,60.0185,129000.0
2015-01-09 15:40:00,68.26,68.35,68.21,68.3,103700.0,60.0097,60.0888,59.9657,60.0448,103700.0
2015-01-09 15:45:00,68.3,68.3,68.13,68.23,151900.0,60.0448,60.0448,59.8954,59.9833,151900.0
2015-01-09 15:50:00,68.21,68.24,68.08,68.08,195200.0,59.9657,59.9921,59.8514,59.8514,195200.0
2015-01-09 15:55:00,68.09,68.2,68.06,68.12,243300.0,59.8602,59.9569,59.8338,59.8866,243300.0
2015-01-12 09:30:00,67.77,67.89,67.43,67.46,135300.0,59.5789,59.6844,59.28,59.3064,135300.0
2015-01-12 09:35:00,67.46,67.5,66.9,66.94,170400.0,59.3064,59.3415,58.8141,58.8492,170400.0
2015-01-12 09:40:00,66.95,67.0,66.48,66.62,209200.0,58.858,58.902,58.4448,58.5679,209200.0
2015-01-12 09:45:00,66.62,66.63,66.38,66.51,194100.0,58.5679,58.5767,58.3569,58.4712,194100.0
2015-01-12 09:50:00,66.48,66.55,66.03,66.08,345900.0,58.4448,58.5064,58.0492,58.0932,345900.0
2015-01-12 09:55:00,66.07,66.31,65.8,66.2,299600.0,58.0844,58.2954,57.847,58.1987,299600.0
2015-01-12 10:00:00,66.2,66.26,65.7,65.75,284900.0,58.1987,58.2514,57.7591,57.803,284900.0
2015-01-12 10:05:00,65.74,65.78,65.46,65.46,317400.0,57.7943,57.8294,57.5481,57.5481,317400.0
2015-01-12 10:10:00,65.46,65.85,65.32,65.8,356800.0,57.5481,57.891,57.425,57.847,356800.0
2015-01-12 10:15:00,65.84,66.04,65.77,66.02,433600.0,57.8822,58.058,57.8206,58.0404,433600.0
2015-01-12 10:20:00,66.02,66.27,65.98,66.23,240700.0,58.0404,58.2602,58.0052,58.225,240700.0
2015-01-12 10:25:00,66.23,66.23,66.06,66.13,275000.0,58.225,58.225,58.0756,58.1371,275000.0
2015-01-12 10:30:00,66.12,66.13,65.92,66.03,211800.0,58.1283,58.1371,57.9525,58.0492,211800.0
2015-01-12 10:35:00,66.03,66.13,65.95,66.13,163700.0,58.0492,58.1371,57.9789,58.1371,163700.0
2015-01-12 10:40:00,66.13,66.62,66.07,66.58,250300.0,58.1371,58.5679,58.0844,58.5327,250300.0
2015-01-12 10:45:00,66.58,66.78,66.51,66.72,159500.0,58.5327,58.7086,58.4712,58.6558,159500.0
2015-01-12 10:50:00,66.72,66.72,66.49,66.51,58300.0,58.6558,58.6558,58.4536,58.4712,58300.0
2015-01-12 10:55:00,66.52,66.67,66.49,66.65,46400.0,58.48,58.6118,58.4536,58.5943,46400.0
2015-01-12 11:00:00,66.65,66.68,66.54,66.68,41500.0,58.5943,58.6206,58.4976,58.6206,41500.0
2015-01-12 11:05:00,66.68,66.83,66.65,66.78,76900.0,58.6206,58.7525,58.5943,58.7086,76900.0
2015-01-12 11:10:00,66.78,66.97,66.78,66.91,93700.0,58.7086,58.8756,58.7086,58.8228,93700.0
2015-01-12 11:15:00,66.91,67.06,66.9,67.03,94800.0,58.8228,58.9547,58.8141,58.9283,94800.0
2015-01-12 11:20:00,67.03,67.1,66.95,67.08,42300.0,58.9283,58.9899,58.858,58.9723,42300.0
2015-01-12 11:25:00,67.08,67.16,67.06,67.12,47400.0,58.9723,59.0426,58.9547,59.0075,47400.0
2015-01-12 11:30:00,67.13,67.26,67.13,67.21,47600.0,59.0163,59.1305,59.0163,59.0866,47600.0
2015-01-12 11:35:00,67.21,67.3,67.21,67.29,31900.0,59.0866,59.1657,59.0866,59.1569,31900.0
2015-01-12 11:40:00,67.3,67.3,67.11,67.28,89900.0,59.1657,59.1657,58.9987,59.1481,89900.0
2015-01-12 11:45:00,67.27,67.36,67.27,67.35,36900.0,59.1393,59.2185,59.1393,59.2097,36900.0
2015-01-12 11:50:00,67.36,67.36,67.2,67.22,41700.0,59.2185,59.2185,59.0778,59.0954,41700.0
2015-01-12 11:55:00,67.23,67.26,67.19,67.25,57000.0,59.1042,59.1305,59.069,59.1217,57000.0
2015-01-12 12:00:00,67.25,67.26,67.16,67.17,33900.0,59.1217,59.1305,59.0426,59.0514,33900.0
2015-01-12 12:05:00,67.18,67.2,67.1,67.12,36600.0,59.0602,59.0778,58.9899,59.0075,36600.0
2015-01-12 12:10:00,67.12,67.19,67.01,67.01,80900.0,59.0075,59.069,58.9108,58.9108,80900.0
2015-01-12 12:15:00,67.02,67.13,66.9,67.05,153300.0,58.9195,59.0163,58.8141,58.9459,153300.0
2015-01-12 12:20:00,67.06,67.1,66.94,66.99,74500.0,58.9547,58.9899,58.8492,58.8932,74500.0
2015-01-12 12:25:00,67.0,67.15,66.97,66.98,84200.0,58.902,59.0338,58.8756,58.8844,84200.0
2015-01-12 12:30:00,66.98,67.15,66.97,67.14,108400.0,58.8844,59.0338,58.8756,59.025,108400.0
2015-01-12 12:35:00,67.14,67.16,67.09,67.13,33800.0,59.025,59.0426,58.9811,59.0163,33800.0
2015-01-12 12:40:00,67.13,67.19,67.01,67.11,47600.0,59.0163,59.069,58.9108,58.9987,47600.0
2015-01-12 12:45:00,67.09,67.24,67.09,67.17,62600.0,58.9811,59.113,58.9811,59.0514,62600.0
2015-01-12 12:50:00,67.18,67.28,67.18,67.22,48700.0,59.0602,59.1481,59.0602,59.0954,48700.0
2015-01-12 12:55:00,67.23,67.25,67.16,67.17,46400.0,59.1042,59.1217,59.0426,59.0514,46400.0
2015-01-12 13:00:00,67.17,67.21,67.13,67.19,70600.0,59.0514,59.0866,59.0163,59.069,70600.0
2015-01-12 13:05:00,67.19,67.22,67.06,67.1,45500.0,59.069,59.0954,58.9547,58.9899,45500.0
2015-01-12 13:10:00,67.1,67.12,67.02,67.04,58300.0,58.9899,59.0075,58.9195,58.9371,58300.0
2015-01-12 13:15:00,67.03,67.14,66.97,67.11,80700.0,58.9283,59.025,58.8756,58.9987,80700.0
2015-01-12 13:20:00,67.11,67.13,67.0,67.0,67300.0,58.9987,59.0163,58.902,58.902,67300.0
2015-01-12 13:25:00,67.02,67.06,66.94,67.05,52400.0,58.9195,58.9547,58.8492,58.9459,52400.0
2015-01-12 13:30:00,67.05,67.19,67.03,67.18,60900.0,58.9459,59.069,58.9283,59.0602,60900.0
2015-01-12 13:35:00,67.19,67.3,67.14,67.27,59100.0,59.069,59.1657,59.025,59.1393,59100.0
2015-01-12 13:40:00,67.29,67.33,67.2,67.3,80500.0,59.1569,59.1921,59.0778,59.1657,80500.0
2015-01-12 13:45:00,67.3,67.64,67.3,67.52,149800.0,59.1657,59.4646,59.1657,59.3591,149800.0
2015-01-12 13:50:00,67.53,67.63,67.5,67.62,55800.0,59.3679,59.4558,59.3415,59.447,55800.0
2015-01-12 13:55:00,67.62,67.7,67.55,67.7,63200.0,59.447,59.5174,59.3855,59.5174,63200.0
2015-01-12 14:00:00,67.69,67.81,67.65,67.77,118900.0,59.5086,59.6141,59.4734,59.5789,118900.0
2015-01-12 14:05:00,67.76,67.94,67.76,67.94,128200.0,59.5701,59.7283,59.5701,59.7283,128200.0
2015-01-12 14:10:00,67.97,68.12,67.96,68.1,300600.0,59.7547,59.8866,59.7459,59.869,300600.0
2015-01-12 14:15:00,68.1,68.15,67.82,67.88,114500.0,59.869,59.913,59.6229,59.6756,114500.0
2015-01-12 14:20:00,67.89,67.93,67.79,67.8,103800.0,59.6844,59.7196,59.5965,59.6053,103800.0
2015-01-12 14:25:00,67.81,67.89,67.71,67.76,121300.0,59.6141,59.6844,59.5261,59.5701,121300.0
2015-01-12 14:30:00,67.77,67.77,67.53,67.57,63000.0,59.5789,59.5789,59.3679,59.4031,63000.0
2015-01-12 14:35:00,67.57,67.69,67.52,67.66,71100.0,59.4031,59.5086,59.3591,59.4822,71100.0
2015-01-12 14:40:00,67.65,67.68,67.54,67.54,67000.0,59.4734,59.4998,59.3767,59.3767,67000.0
2015-01-12 14:45:00,67.54,67.6,67.53,67.56,66400.0,59.3767,59.4294,59.3679,59.3943,66400.0
2015-01-12 14:50:00,67.56,67.58,67.47,67.51,79500.0,59.3943,59.4119,59.3152,59.3503,79500.0
2015-01-12 14:55:00,67.51,67.61,67.47,67.55,61200.0,59.3503,59.4382,59.3152,59.3855,61200.0
2015-01-12 15:00:00,67.57,67.59,67.5,67.53,36200.0,59.4031,59.4207,59.3415,59.3679,36200.0
2015-01-12 15:05:00,67.54,67.6,67.54,67.58,33000.0,59.3767,59.4294,59.3767,59.4119,33000.0
2015-01-12 15:10:00,67.58,67.6,67.53,67.57,47700.0,59.4119,59.4294,59.3679,59.4031,47700.0
2015-01-12 15:15:00,67.57,67.67,67.39,67.58,138400.0,59.4031,59.491,59.2448,59.4119,138400.0
2015-01-12 15:20:00,67.54,67.55,67.42,67.45,51800.0,59.3767,59.3855,59.2712,59.2976,51800.0
2015-01-12 15:25:00,67.45,67.53,67.42,67.5,42300.0,59.2976,59.3679,59.2712,59.3415,42300.0
2015-01-12 15:30:00,67.49,67.53,67.35,67.35,44300.0,59.3327,59.3679,59.2097,59.2097,44300.0
2015-01-12 15:35:00,67.34,67.45,67.34,67.34,96000.0,59.2009,59.2976,59.2009,59.2009,96000.0
2015-01-12 15:40:00,67.34,67.39,67.32,67.36,106200.0,59.2009,59.2448,59.1833,59.2185,106200.0
2015-01-12 15:45:00,67.36,67.41,67.25,67.28,232700.0,59.2185,59.2624,59.1217,59.1481,232700.0
2015-01-12 15:50:00,67.28,67.31,67.17,67.17,257700.0,59.1481,59.1745,59.0514,59.0514,257700.0
2015-01-12 15:55:00,67.18,67.25,67.07,67.1,459700.0,59.0602,59.1217,58.9635,58.9899,459700.0
2015-01-13 09:30:00,67.79,67.98,67.59,67.71,110200.0,59.5965,59.7635,59.4207,59.5261,110200.0
2015-01-13 09:35:00,67.68,67.71,67.56,67.56,53800.0,59.4998,59.5261,59.3943,59.3943,53800.0
2015-01-13 09:40:00,67.57,67.62,67.43,67.56,101100.0,59.4031,59.447,59.28,59.3943,101100.0
2015-01-13 09:45:00,67.6,67.8,67.56,67.64,115600.0,59.4294,59.6053,59.3943,59.4646,115600.0
2015-01-13 09:50:00,67.66,67.79,67.63,67.69,141300.0,59.4822,59.5965,59.4558,59.5086,141300.0
2015-01-13 09:55:00,67.68,67.68,67.52,67.56,55100.0,59.4998,59.4998,59.3591,59.3943,55100.0
2015-01-13 10:00:00,67.58,67.6,67.47,67.58,48400.0,59.4119,59.4294,59.3152,59.4119,48400.0
2015-01-13 10:05:00,67.58,67.59,67.42,67.46,293300.0,59.4119,59.4207,59.2712,59.3064,293300.0
2015-01-13 10:10:00,67.48,67.48,67.31,67.38,50600.0,59.3239,59.3239,59.1745,59.236,50600.0
2015-01-13 10:15:00,67.38,67.38,67.19,67.3,51600.0,59.236,59.236,59.069,59.1657,51600.0
2015-01-13 10:20:00,67.3,67.3,67.03,67.03,77200.0,59.1657,59.1657,58.9283,58.9283,77200.0
2015-01-13 10:25:00,67.04,67.17,67.03,67.06,49900.0,58.9371,59.0514,58.9283,58.9547,49900.0
2015-01-13 10:30:00,67.06,67.15,67.0,67.15,75300.0,58.9547,59.0338,58.902,59.0338,75300.0
2015-01-13 10:35:00,67.15,67.15,66.98,66.99,113200.0,59.0338,59.0338,58.8844,58.8932,113200.0
2015-01-13 10:40:00,66.99,67.04,66.94,66.99,57500.0,58.8932,58.9371,58.8492,58.8932,57500.0
2015-01-13 10:45:00,66.96,66.99,66.85,66.86,43600.0,58.8668,58.8932,58.7701,58.7789,43600.0
2015-01-13 10:50:00,66.86,66.99,66.85,66.9,28700.0,58.7789,58.8932,58.7701,58.8141,28700.0
2015-01-13 10:55:00,66.88,66.99,66.88,66.99,41200.0,58.7965,58.8932,58.7965,58.8932,41200.0
2015-01-13 11:00:00,66.99,67.0,66.93,67.0,26700.0,58.8932,58.902,58.8404,58.902,26700.0
2015-01-13 11:05:00,67.0,67.02,66.91,66.93,55300.0,58.902,58.9195,58.8228,58.8404,55300.0
2015-01-13 11:10:00,66.93,67.0,66.92,66.94,122800.0,58.8404,58.902,58.8316,58.8492,122800.0
2015-01-13 11:15:00,66.94,66.98,66.92,66.95,60700.0,58.8492,58.8844,58.8316,58.858,60700.0
2015-01-13 11:20:00,66.95,67.11,66.95,67.09,41600.0,58.858,58.9987,58.858,58.9811,41600.0
2015-01-13 11:25:00,67.08,67.35,67.08,67.3,99500.0,58.9723,59.2097,58.9723,59.1657,99500.0
2015-01-13 11:30:00,67.31,67.36,67.23,67.34,37800.0,59.1745,59.2185,59.1042,59.2009,37800.0
2015-01-13 11:35:00,67.35,67.42,67.28,67.41,32600.0,59.2097,59.2712,59.1481,59.2624,32600.0
2015-01-13 11:40:00,67.41,67.5,67.37,67.42,22000.0,59.2624,59.3415,59.2272,59.2712,22000.0
2015-01-13 11:45:00,67.42,67.54,67.36,67.52,57100.0,59.2712,59.3767,59.2185,59.3591,57100.0
2015-01-13 11:50:00,67.51,67.54,67.43,67.47,39300.0,59.3503,59.3767,59.28,59.3152,39300.0
2015-01-13 11:55:00,67.47,67.55,67.33,67.38,38000.0,59.3152,59.3855,59.1921,59.236,38000.0
2015-01-13 12:00:00,67.38,67.45,67.28,67.39,22700.0,59.236,59.2976,59.1481,59.2448,22700.0
2015-01-13 12:05:00,67.37,67.46,67.36,67.45,32900.0,59.2272,59.3064,59.2185,59.2976,32900.0
2015-01-13 12:10:00,67.45,67.53,67.39,67.51,37600.0,59.2976,59.3679,59.2448,59.3503,37600.0
2015-01-13 12:15:00,67.51,67.56,67.46,67.5,13800.0,59.3503,59.3943,59.3064,59.3415,13800.0
2015-01-13 12:20:00,67.5,67.54,67.33,67.41,20000.0,59.3415,59.3767,59.1921,59.2624,20000.0
2015-01-13 12:25:00,67.38,67.4,67.33,67.38,34400.0,59.236,59.2536,59.1921,59.236,34400.0
2015-01-13 12:30:00,67.38,67.39,67.27,67.28,19000.0,59.236,59.2448,59.1393,59.1481,19000.0
2015-01-13 12:35:00,67.29,67.35,67.26,67.26,18500.0,59.1569,59.2097,59.1305,59.1305,18500.0
2015-01-13 12:40:00,67.27,67.31,67.18,67.28,15600.0,59.1393,59.1745,59.0602,59.1481,15600.0
2015-01-13 12:45:00,67.27,67.34,67.17,67.34,32100.0,59.1393,59.2009,59.0514,59.2009,32100.0
2015-01-13 12:50:00,67.34,67.39,67.3,67.3,14400.0,59.2009,59.2448,59.1657,59.1657,14400.0
2015-01-13 12:55:00,67.3,67.41,67.28,67.38,11900.0,59.1657,59.2624,59.1481,59.236,11900.0
2015-01-13 13:00:00,67.38,67.43,67.29,67.31,170500.0,59.236,59.28,59.1569,59.1745,170500.0
2015-01-13 13:05:00,67.3,67.36,67.25,67.25,14600.0,59.1657,59.2185,59.1217,59.1217,14600.0
2015-01-13 13:10:00,67.26,67.34,67.25,67.27,37300.0,59.1305,59.2009,59.1217,59.1393,37300.0
2015-01-13 13:15:00,67.27,67.27,67.24,67.25,10500.0,59.1393,59.1393,59.113,59.1217,10500.0
2015-01-13 13:20:00,67.26,67.26,67.09,67.23,35100.0,59.1305,59.1305,58.9811,59.1042,35100.0
2015-01-13 13:25:00,67.23,67.23,67.12,67.21,72500.0,59.1042,59.1042,59.0075,59.0866,72500.0
2015-01-13 13:30:00,67.2,67.21,67.11,67.16,101500.0,59.0778,59.0866,58.9987,59.0426,101500.0
2015-01-13 13:35:00,67.16,67.22,67.14,67.19,63100.0,59.0426,59.0954,59.025,59.069,63100.0
2015-01-13 13:40:00,67.2,67.22,67.16,67.2,65800.0,59.0778,59.0954,59.0426,59.0778,65800.0
2015-01-13 13:45:00,67.19,67.29,67.18,67.26,35000.0,59.069,59.1569,59.0602,59.1305,35000.0
2015-01-13 13:50:00,67.26,67.28,67.1,67.14,111000.0,59.1305,59.1481,58.9899,59.025,111000.0
2015-01-13 13:55:00,67.13,67.27,67.05,67.22,56100.0,59.0163,59.1393,58.9459,59.0954,56100.0
2015-01-13 14:00:00,67.22,67.34,67.17,67.34,87500.0,59.0954,59.2009,59.0514,59.2009,87500.0
2015-01-13 14:05:00,67.34,67.34,67.09,67.24,155600.0,59.2009,59.2009,58.9811,59.113,155600.0
2015-01-13 14:10:00,67.24,67.27,67.13,67.16,77200.0,59.113,59.1393,59.0163,59.0426,77200.0
2015-01-13 14:15:00,67.16,67.27,67.14,67.2,85800.0,59.0426,59.1393,59.025,59.0778,85800.0
2015-01-13 14:20:00,67.2,67.26,67.14,67.23,59200.0,59.0778,59.1305,59.025,59.1042,59200.0
2015-01-13 14:25:00,67.26,67.37,67.25,67.31,44600.0,59.1305,59.2272,59.1217,59.1745,44600.0
2015-01-13 14:30:00,67.31,67.37,67.3,67.33,46300.0,59.1745,59.2272,59.1657,59.1921,46300.0
2015-01-13 14:35:00,67.31,67.44,67.31,67.41,30500.0,59.1745,59.2888,59.1745,59.2624,30500.0
2015-01-13 14:40:00,67.4,67.5,67.39,67.5,30200.0,59.2536,59.3415,59.2448,59.3415,30200.0
2015-01-13 14:45:00,67.5,67.58,67.48,67.55,46500.0,59.3415,59.4119,59.3239,59.3855,46500.0
2015-01-13 14:50:00,67.55,67.65,67.55,67.63,34800.0,59.3855,59.4734,59.3855,59.4558,34800.0
2015-01-13 14:55:00,67.63,67.67,67.38,67.39,36400.0,59.4558,59.491,59.236,59.2448,36400.0
2015-01-13 15:00:00,67.39,67.48,67.39,67.48,57900.0,59.2448,59.3239,59.2448,59.3239,57900.0
2015-01-13 15:05:00,67.47,67.59,67.47,67.56,64600.0,59.3152,59.4207,59.3152,59.3943,64600.0
2015-01-13 15:10:00,67.56,67.81,67.55,67.8,51900.0,59.3943,59.6141,59.3855,59.6053,51900.0
2015-01-13 15:15:00,67.81,67.9,67.76,67.82,46700.0,59.6141,59.6932,59.5701,59.6229,46700.0
2015-01-13 15:20:00,67.83,67.89,67.73,67.85,88700.0,59.6316,59.6844,59.5437,59.6492,88700.0
2015-01-13 15:25:00,67.85,67.87,67.69,67.7,79900.0,59.6492,59.6668,59.5086,59.5174,79900.0
2015-01-13 15:30:00,67.69,67.96,67.69,67.89,77800.0,59.5086,59.7459,59.5086,59.6844,77800.0
2015-01-13 15:35:00,67.9,68.06,67.88,68.0,96700.0,59.6932,59.8338,59.6756,59.7811,96700.0
2015-01-13 15:40:00,68.01,68.06,67.92,67.97,79300.0,59.7899,59.8338,59.7108,59.7547,79300.0
2015-01-13 15:45:00,67.95,68.0,67.89,67.93,115000.0,59.7371,59.7811,59.6844,59.7196,115000.0
2015-01-13 15:50:00,67.93,67.97,67.74,67.82,153800.0,59.7196,59.7547,59.5525,59.6229,153800.0
2015-01-13 15:55:00,67.81,67.87,67.79,67.81,200500.0,59.6141,59.6668,59.5965,59.6141,200500.0
2015-01-14 09:30:00,67.04,67.16,66.4,66.61,165200.0,58.9371,59.0426,58.3745,58.5591,165200.0
2015-01-14 09:35:00,66.6,67.02,66.59,66.93,48400.0,58.5503,58.9195,58.5415,58.8404,48400.0
2015-01-14 09:40:00,66.93,66.93,66.67,66.8,89900.0,58.8404,58.8404,58.6118,58.7261,89900.0
2015-01-14 09:45:00,66.8,67.2,66.8,67.19,23400.0,58.7261,59.0778,58.7261,59.069,23400.0
2015-01-14 09:50:00,67.2,67.69,67.18,67.5,131400.0,59.0778,59.5086,59.0602,59.3415,131400.0
2015-01-14 09:55:00,67.47,67.62,67.31,67.6,62900.0,59.3152,59.447,59.1745,59.4294,62900.0
2015-01-14 10:00:00,67.58,67.66,67.3,67.39,118600.0,59.4119,59.4822,59.1657,59.2448,118600.0
2015-01-14 10:05:00,67.33,67.39,67.23,67.32,147700.0,59.1921,59.2448,59.1042,59.1833,147700.0
2015-01-14 10:10:00,67.32,67.45,67.32,67.4,59300.0,59.1833,59.2976,59.1833,59.2536,59300.0
2015-01-14 10:15:00,67.34,67.45,67.32,67.34,74900.0,59.2009,59.2976,59.1833,59.2009,74900.0
2015-01-14 10:20:00,67.31,67.33,67.12,67.12,62300.0,59.1745,59.1921,59.0075,59.0075,62300.0
2015-01-14 10:25:00,67.14,67.3,67.07,67.26,38900.0,59.025,59.1657,58.9635,59.1305,38900.0
2015-01-14 10:30:00,67.26,67.3,67.16,67.19,103200.0,59.1305,59.1657,59.0426,59.069,103200.0
2015-01-14 10:35:00,67.18,67.18,66.99,67.02,51000.0,59.0602,59.0602,58.8932,58.9195,51000.0
2015-01-14 10:40:00,67.03,67.15,67.0,67.15,26300.0,58.9283,59.0338,58.902,59.0338,26300.0
2015-01-14 10:45:00,67.15,67.3,67.1,67.27,46100.0,59.0338,59.1657,58.9899,59.1393,46100.0
2015-01-14 10:50:00,67.26,67.37,67.25,67.3,29000.0,59.1305,59.2272,59.1217,59.1657,29000.0
2015-01-14 10:55:00,67.3,67.45,67.29,67.34,82500.0,59.1657,59.2976,59.1569,59.2009,82500.0
2015-01-14 11:00:00,67.32,67.34,67.14,67.19,31700.0,59.1833,59.2009,59.025,59.069,31700.0
2015-01-14 11:05:00,67.2,67.21,67.06,67.09,77700.0,59.0778,59.0866,58.9547,58.9811,77700.0
2015-01-14 11:10:00,67.08,67.12,67.0,67.1,79500.0,58.9723,59.0075,58.902,58.9899,79500.0
2015-01-14 11:15:00,67.11,67.13,66.99,67.01,107800.0,58.9987,59.0163,58.8932,58.9108,107800.0
2015-01-14 11:20:00,67.01,67.13,67.01,67.11,39400.0,58.9108,59.0163,58.9108,58.9987,39400.0
2015-01-14 11:25:00,67.12,67.14,67.04,67.04,26400.0,59.0075,59.025,58.9371,58.9371,26400.0
2015-01-14 11:30:00,67.04,67.17,67.0,67.03,57000.0,58.9371,59.0514,58.902,58.9283,57000.0
2015-01-14 11:35:00,67.03,67.09,66.99,67.06,47500.0,58.9283,58.9811,58.8932,58.9547,47500.0
2015-01-14 11:40:00,67.06,67.16,67.01,67.14,36100.0,58.9547,59.0426,58.9108,59.025,36100.0
2015-01-14 11:45:00,67.13,67.15,67.08,67.11,29800.0,59.0163,59.0338,58.9723,58.9987,29800.0
2015-01-14 11:50:00,67.12,67.15,67.02,67.03,63800.0,59.0075,59.0338,58.9195,58.9283,63800.0
2015-01-14 11:55:00,67.03,67.11,67.01,67.01,29900.0,58.9283,58.9987,58.9108,58.9108,29900.0
2015-01-14 12:00:00,67.0,67.03,66.94,67.02,20200.0,58.902,58.9283,58.8492,58.9195,20200.0
2015-01-14 12:05:00,67.02,67.03,66.88,66.88,19100.0,58.9195,58.9283,58.7965,58.7965,19100.0
2015-01-14 12:10:00,66.9,66.95,66.82,66.9,37400.0,58.8141,58.858,58.7437,58.8141,37400.0
2015-01-14 12:15:00,66.9,66.99,66.87,66.94,44800.0,58.8141,58.8932,58.7877,58.8492,44800.0
2015-01-14 12:20:00,66.95,67.1,66.95,67.05,29700.0,58.858,58.9899,58.858,58.9459,29700.0
2015-01-14 12:25:00,67.05,67.08,66.97,67.08,20900.0,58.9459,58.9723,58.8756,58.9723,20900.0
2015-01-14 12:30:00,67.08,67.1,66.95,66.99,31100.0,58.9723,58.9899,58.858,58.8932,31100.0
2015-01-14 12:35:00,66.98,67.13,66.96,67.11,17700.0,58.8844,59.0163,58.8668,58.9987,17700.0
2015-01-14 12:40:00,67.1,67.17,67.06,67.1,23700.0,58.9899,59.0514,58.9547,58.9899,23700.0
2015-01-14 12:45:00,67.09,67.17,67.07,67.07,30900.0,58.9811,59.0514,58.9635,58.9635,30900.0
2015-01-14 12:50:00,67.06,67.12,67.03,67.04,41700.0,58.9547,59.0075,58.9283,58.9371,41700.0
2015-01-14 12:55:00,67.05,67.14,66.97,67.11,50500.0,58.9459,59.025,58.8756,58.9987,50500.0
2015-01-14 13:00:00,67.1,67.34,67.1,67.2,53200.0,58.9899,59.2009,58.9899,59.0778,53200.0
2015-01-14 13:05:00,67.18,67.18,66.96,66.96,36600.0,59.0602,59.0602,58.8668,58.8668,36600.0
2015-01-14 13:10:00,66.96,67.04,66.95,67.03,17400.0,58.8668,58.9371,58.858,58.9283,17400.0
2015-01-14 13:15:00,67.04,67.21,67.0,67.16,31700.0,58.9371,59.0866,58.902,59.0426,31700.0
2015-01-14 13:20:00,67.15,67.17,67.11,67.11,19200.0,59.0338,59.0514,58.9987,58.9987,19200.0
2015-01-14 13:25:00,67.1,67.15,67.08,67.15,12200.0,58.9899,59.0338,58.9723,59.0338,12200.0
2015-01-14 13:30:00,67.15,67.18,67.09,67.15,24400.0,59.0338,59.0602,58.9811,59.0338,24400.0
2015-01-14 13:35:00,67.15,67.17,67.13,67.15,50300.0,59.0338,59.0514,59.0163,59.0338,50300.0
2015-01-14 13:40:00,67.17,67.17,67.11,67.12,41400.0,59.0514,59.0514,58.9987,59.0075,41400.0
2015-01-14 13:45:00,67.12,67.22,67.1,67.21,33100.0,59.0075,59.0954,58.9899,59.0866,33100.0
2015-01-14 13:50:00,67.21,67.23,67.12,67.23,54300.0,59.0866,59.1042,59.0075,59.1042,54300.0
2015-01-14 13:55:00,67.23,67.29,67.14,67.24,57800.0,59.1042,59.1569,59.025,59.113,57800.0
2015-01-14 14:00:00,67.23,67.38,67.11,67.34,47800.0,59.1042,59.236,58.9987,59.2009,47800.0
2015-01-14 14:05:00,67.34,67.37,67.29,67.33,44300.0,59.2009,59.2272,59.1569,59.1921,44300.0
2015-01-14 14:10:00,67.33,67.45,67.32,67.45,27000.0,59.1921,59.2976,59.1833,59.2976,27000.0
2015-01-14 14:15:00,67.45,67.51,67.41,67.51,56500.0,59.2976,59.3503,59.2624,59.3503,56500.0
2015-01-14 14:20:00,67.5,67.52,67.45,67.45,18100.0,59.3415,59.3591,59.2976,59.2976,18100.0
2015-01-14 14:25:00,67.45,67.66,67.44,67.57,39300.0,59.2976,59.4822,59.2888,59.4031,39300.0
2015-01-14 14:30:00,67.56,67.66,67.49,67.53,68100.0,59.3943,59.4822,59.3327,59.3679,68100.0
2015-01-14 14:35:00,67.52,67.55,67.46,67.52,23200.0,59.3591,59.3855,59.3064,59.3591,23200.0
2015-01-14 14:40:00,67.51,67.58,67.45,67.51,43200.0,59.3503,59.4119,59.2976,59.3503,43200.0
2015-01-14 14:45:00,67.52,67.56,67.49,67.5,41400.0,59.3591,59.3943,59.3327,59.3415,41400.0
2015-01-14 14:50:00,67.49,67.49,67.39,67.41,16900.0,59.3327,59.3327,59.2448,59.2624,16900.0
2015-01-14 14:55:00,67.4,67.48,67.34,67.45,58700.0,59.2536,59.3239,59.2009,59.2976,58700.0
2015-01-14 15:00:00,67.46,67.54,67.45,67.51,46100.0,59.3064,59.3767,59.2976,59.3503,46100.0
2015-01-14 15:05:00,67.51,67.58,67.5,67.54,22900.0,59.3503,59.4119,59.3415,59.3767,22900.0
2015-01-14 15:10:00,67.54,67.56,67.47,67.48,34500.0,59.3767,59.3943,59.3152,59.3239,34500.0
2015-01-14 15:15:00,67.5,67.7,67.49,67.64,99400.0,59.3415,59.5174,59.3327,59.4646,99400.0
2015-01-14 15:20:00,67.65,67.7,67.49,67.56,75200.0,59.4734,59.5174,59.3327,59.3943,75200.0
2015-01-14 15:25:00,67.58,67.64,67.49,67.57,65800.0,59.4119,59.4646,59.3327,59.4031,65800.0
2015-01-14 15:30:00,67.58,67.65,67.42,67.45,81500.0,59.4119,59.4734,59.2712,59.2976,81500.0
2015-01-14 15:35:00,67.46,67.52,67.42,67.5,27700.0,59.3064,59.3591,59.2712,59.3415,27700.0
2015-01-14 15:40:00,67.49,67.57,67.48,67.5,30800.0,59.3327,59.4031,59.3239,59.3415,30800.0
2015-01-14 15:45:00,67.52,67.65,67.51,67.6,76900.0,59.3591,59.4734,59.3503,59.4294,76900.0
2015-01-14 15:50:00,67.61,67.68,67.58,67.61,96600.0,59.4382,59.4998,59.4119,59.4382,96600.0
2015-01-14 15:55:00,67.61,67.64,67.55,67.63,154500.0,59.4382,59.4646,59.3855,59.4558,154500.0
2015-01-15 09:30:00,66.1,67.05,66.02,66.82,205200.0,58.1107,58.9459,58.0404,58.7437,205200.0
2015-01-15 09:35:00,66.81,67.36,66.66,67.15,387200.0,58.7349,59.2185,58.6031,59.0338,387200.0
2015-01-15 09:40:00,67.12,67.85,66.97,67.84,239500.0,59.0075,59.6492,58.8756,59.6404,239500.0
2015-01-15 09:45:00,67.85,67.94,67.44,67.51,125600.0,59.6492,59.7283,59.2888,59.3503,125600.0
2015-01-15 09:50:00,67.51,67.52,67.04,67.04,119200.0,59.3503,59.3591,58.9371,58.9371,119200.0
2015-01-15 09:55:00,67.1,67.21,66.95,67.08,150300.0,58.9899,59.0866,58.858,58.9723,150300.0
2015-01-15 10:00:00,67.07,67.3,66.85,66.91,227300.0,58.9635,59.1657,58.7701,58.8228,227300.0
2015-01-15 10:05:00,66.91,67.05,66.87,66.99,112200.0,58.8228,58.9459,58.7877,58.8932,112200.0
2015-01-15 10:10:00,67.0,67.06,66.72,66.74,151000.0,58.902,58.9547,58.6558,58.6734,151000.0
2015-01-15 10:15:00,66.72,66.76,66.59,66.73,170700.0,58.6558,58.691,58.5415,58.6646,170700.0
2015-01-15 10:20:00,66.75,66.78,66.49,66.55,210000.0,58.6822,58.7086,58.4536,58.5064,210000.0
2015-01-15 10:25:00,66.55,66.59,66.42,66.5,251400.0,58.5064,58.5415,58.3921,58.4624,251400.0
2015-01-15 10:30:00,66.49,66.65,66.41,66.6,358600.0,58.4536,58.5943,58.3833,58.5503,358600.0
2015-01-15 10:35:00,66.6,66.61,66.38,66.5,165600.0,58.5503,58.5591,58.3569,58.4624,165600.0
2015-01-15 10:40:00,66.5,66.5,66.31,66.33,94000.0,58.4624,58.4624,58.2954,58.3129,94000.0
2015-01-15 10:45:00,66.32,66.36,66.15,66.17,122500.0,58.3042,58.3393,58.1547,58.1723,122500.0
2015-01-15 10:50:00,66.15,66.19,66.01,66.04,123900.0,58.1547,58.1899,58.0316,58.058,123900.0
2015-01-15 10:55:00,66.04,66.11,65.95,66.09,224000.0,58.058,58.1195,57.9789,58.102,224000.0
2015-01-15 11:00:00,66.07,66.2,66.0,66.18,198400.0,58.0844,58.1987,58.0228,58.1811,198400.0
2015-01-15 11:05:00,66.16,66.28,66.11,66.23,253400.0,58.1635,58.269,58.1195,58.225,253400.0
2015-01-15 11:10:00,66.23,66.42,66.12,66.36,239000.0,58.225,58.3921,58.1283,58.3393,239000.0
2015-01-15 11:15:00,66.36,66.41,66.04,66.15,217500.0,58.3393,58.3833,58.058,58.1547,217500.0
2015-01-15 11:20:00,66.14,66.16,65.88,65.95,129100.0,58.1459,58.1635,57.9173,57.9789,129100.0
2015-01-15 11:25:00,65.95,66.3,65.86,66.25,358400.0,57.9789,58.2866,57.8998,58.2426,358400.0
2015-01-15 11:30:00,66.26,66.26,66.01,66.13,80100.0,58.2514,58.2514,58.0316,58.1371,80100.0
2015-01-15 11:35:00,66.13,66.14,65.95,65.98,22300.0,58.1371,58.1459,57.9789,58.0052,22300.0
2015-01-15 11:40:00,65.99,66.08,65.86,65.94,81100.0,58.014,58.0932,57.8998,57.9701,81100.0
2015-01-15 11:45:00,65.95,65.96,65.81,65.81,73000.0,57.9789,57.9877,57.8558,57.8558,73000.0
2015-01-15 11:50:00,65.81,65.81,65.65,65.72,227100.0,57.8558,57.8558,57.7151,57.7767,227100.0
2015-01-15 11:55:00,65.72,65.89,65.7,65.85,74300.0,57.7767,57.9261,57.7591,57.891,74300.0
2015-01-15 12:00:00,65.85,65.9,65.7,65.78,106700.0,57.891,57.9349,57.7591,57.8294,106700.0
2015-01-15 12:05:00,65.78,65.88,65.77,65.83,62000.0,57.8294,57.9173,57.8206,57.8734,62000.0
2015-01-15 12:10:00,65.82,65.85,65.81,65.82,27700.0,57.8646,57.891,57.8558,57.8646,27700.0
2015-01-15 12:15:00,65.83,65.86,65.72,65.78,50600.0,57.8734,57.8998,57.7767,57.8294,50600.0
2015-01-15 12:20:00,65.79,66.04,65.79,65.95,65300.0,57.8382,58.058,57.8382,57.9789,65300.0
2015-01-15 12:25:00,65.95,66.17,65.91,66.11,66500.0,57.9789,58.1723,57.9437,58.1195,66500.0
2015-01-15 12:30:00,66.11,66.12,66.01,66.1,58800.0,58.1195,58.1283,58.0316,58.1107,58800.0
2015-01-15 12:35:00,66.09,66.09,65.86,65.89,41200.0,58.102,58.102,57.8998,57.9261,41200.0
2015-01-15 12:40:00,65.89,65.94,65.82,65.82,30000.0,57.9261,57.9701,57.8646,57.8646,30000.0
2015-01-15 12:45:00,65.82,65.82,65.67,65.7,71500.0,57.8646,57.8646,57.7327,57.7591,71500.0
2015-01-15 12:50:00,65.69,65.89,65.68,65.89,50600.0,57.7503,57.9261,57.7415,57.9261,50600.0
2015-01-15 12:55:00,65.87,65.91,65.82,65.9,36000.0,57.9085,57.9437,57.8646,57.9349,36000.0
2015-01-15 13:00:00,65.89,66.13,65.89,66.09,49200.0,57.9261,58.1371,57.9261,58.102,49200.0
2015-01-15 13:05:00,66.08,66.24,66.08,66.16,38100.0,58.0932,58.2338,58.0932,58.1635,38100.0
2015-01-15 13:10:00,66.17,66.29,66.12,66.14,50300.0,58.1723,58.2778,58.1283,58.1459,50300.0
2015-01-15 13:15:00,66.14,66.16,65.97,66.05,41600.0,58.1459,58.1635,57.9965,58.0668,41600.0
2015-01-15 13:20:00,66.06,66.15,66.0,66.14,44800.0,58.0756,58.1547,58.0228,58.1459,44800.0
2015-01-15 13:25:00,66.13,66.18,66.1,66.13,36200.0,58.1371,58.1811,58.1107,58.1371,36200.0
2015-01-15 13:30:00,66.13,66.2,66.05,66.06,54600.0,58.1371,58.1987,58.0668,58.0756,54600.0
2015-01-15 13:35:00,66.06,66.12,66.04,66.09,43600.0,58.0756,58.1283,58.058,58.102,43600.0
2015-01-15 13:40:00,66.09,66.11,66.07,66.07,50500.0,58.102,58.1195,58.0844,58.0844,50500.0
2015-01-15 13:45:00,66.08,66.08,65.97,66.03,48100.0,58.0932,58.0932,57.9965,58.0492,48100.0
2015-01-15 13:50:00,66.03,66.22,66.02,66.21,28500.0,58.0492,58.2162,58.0404,58.2074,28500.0
2015-01-15 13:55:00,66.24,66.31,66.21,66.3,37100.0,58.2338,58.2954,58.2074,58.2866,37100.0
2015-01-15 14:00:00,66.3,66.34,66.2,66.22,27300.0,58.2866,58.3217,58.1987,58.2162,27300.0
2015-01-15 14:05:00,66.23,66.3,66.2,66.21,38400.0,58.225,58.2866,58.1987,58.2074,38400.0
2015-01-15 14:10:00,66.22,66.27,66.22,66.27,42400.0,58.2162,58.2602,58.2162,58.2602,42400.0
2015-01-15 14:15:00,66.26,66.43,66.26,66.35,57000.0,58.2514,58.4009,58.2514,58.3305,57000.0
2015-01-15 14:20:00,66.36,66.36,66.28,66.3,44300.0,58.3393,58.3393,58.269,58.2866,44300.0
2015-01-15 14:25:00,66.31,66.36,66.24,66.26,68900.0,58.2954,58.3393,58.2338,58.2514,68900.0
2015-01-15 14:30:00,66.25,66.25,66.16,66.22,33100.0,58.2426,58.2426,58.1635,58.2162,33100.0
2015-01-15 14:35:00,66.22,66.24,66.15,66.19,58400.0,58.2162,58.2338,58.1547,58.1899,58400.0
2015-01-15 14:40:00,66.19,66.2,66.11,66.15,52800.0,58.1899,58.1987,58.1195,58.1547,52800.0
2015-01-15 14:45:00,66.15,66.33,66.15,66.27,41000.0,58.1547,58.3129,58.1547,58.2602,41000.0
2015-01-15 14:50:00,66.27,66.29,66.22,66.27,31000.0,58.2602,58.2778,58.2162,58.2602,31000.0
2015-01-15 14:55:00,66.27,66.42,66.25,66.4,50500.0,58.2602,58.3921,58.2426,58.3745,50500.0
2015-01-15 15:00:00,66.4,66.48,66.37,66.4,42800.0,58.3745,58.4448,58.3481,58.3745,42800.0
2015-01-15 15:05:00,66.4,66.4,66.21,66.25,48400.0,58.3745,58.3745,58.2074,58.2426,48400.0
2015-01-15 15:10:00,66.26,66.26,66.16,66.24,38300.0,58.2514,58.2514,58.1635,58.2338,38300.0
2015-01-15 15:15:00,66.24,66.36,66.21,66.35,62200.0,58.2338,58.3393,58.2074,58.3305,62200.0
2015-01-15 15:20:00,66.35,66.38,66.32,66.35,60500.0,58.3305,58.3569,58.3042,58.3305,60500.0
2015-01-15 15:25:00,66.35,66.47,66.35,66.46,55100.0,58.3305,58.436,58.3305,58.4272,55100.0
2015-01-15 15:30:00,66.45,66.46,66.34,66.36,82600.0,58.4184,58.4272,58.3217,58.3393,82600.0
2015-01-15 15:35:00,66.35,66.37,66.27,66.32,79700.0,58.3305,58.3481,58.2602,58.3042,79700.0
2015-01-15 15:40:00,66.32,66.35,66.16,66.17,175000.0,58.3042,58.3305,58.1635,58.1723,175000.0
2015-01-15 15:45:00,66.18,66.2,66.03,66.12,172400.0,58.1811,58.1987,58.0492,58.1283,172400.0
2015-01-15 15:50:00,66.1,66.1,65.89,66.01,281400.0,58.1107,58.1107,57.9261,58.0316,281400.0
2015-01-15 15:55:00,66.0,66.03,65.83,65.86,515100.0,58.0228,58.0492,57.8734,57.8998,515100.0
2015-01-16 09:30:00,65.71,65.96,65.63,65.8,194000.0,57.7679,57.9877,57.6976,57.847,194000.0
2015-01-16 09:35:00,65.83,65.91,65.72,65.83,133000.0,57.8734,57.9437,57.7767,57.8734,133000.0
2015-01-16 09:40:00,65.82,66.05,65.78,66.01,98500.0,57.8646,58.0668,57.8294,58.0316,98500.0
2015-01-16 09:45:00,66.0,66.07,65.82,65.98,149100.0,58.0228,58.0844,57.8646,58.0052,149100.0
2015-01-16 09:50:00,66.0,66.0,65.73,65.86,208700.0,58.0228,58.0228,57.7855,57.8998,208700.0
2015-01-16 09:55:00,65.86,65.87,65.62,65.65,128300.0,57.8998,57.9085,57.6888,57.7151,128300.0
2015-01-16 10:00:00,65.66,65.85,65.65,65.71,57900.0,57.7239,57.891,57.7151,57.7679,57900.0
2015-01-16 10:05:00,65.71,65.72,65.5,65.51,162600.0,57.7679,57.7767,57.5833,57.5921,162600.0
2015-01-16 10:10:00,65.51,65.52,65.32,65.4,88000.0,57.5921,57.6008,57.425,57.4954,88000.0
2015-01-16 10:15:00,65.4,65.54,65.4,65.5,90400.0,57.4954,57.6184,57.4954,57.5833,90400.0
2015-01-16 10:20:00,65.51,65.59,65.43,65.5,115900.0,57.5921,57.6624,57.5217,57.5833,115900.0
2015-01-16 10:25:00,65.51,65.55,65.42,65.44,233200.0,57.5921,57.6272,57.5129,57.5305,233200.0
2015-01-16 10:30:00,65.44,65.57,65.44,65.5,240600.0,57.5305,57.6448,57.5305,57.5833,240600.0
2015-01-16 10:35:00,65.51,65.88,65.5,65.82,174700.0,57.5921,57.9173,57.5833,57.8646,174700.0
2015-01-16 10:40:00,65.82,66.02,65.76,65.96,79900.0,57.8646,58.0404,57.8118,57.9877,79900.0
2015-01-16 10:45:00,65.99,66.17,65.99,66.15,126500.0,58.014,58.1723,58.014,58.1547,126500.0
2015-01-16 10:50:00,66.15,66.49,66.14,66.44,175000.0,58.1547,58.4536,58.1459,58.4096,175000.0
2015-01-16 10:55:00,66.42,66.48,66.34,66.37,286300.0,58.3921,58.4448,58.3217,58.3481,286300.0
2015-01-16 11:00:00,66.34,66.48,66.33,66.36,89300.0,58.3217,58.4448,58.3129,58.3393,89300.0
2015-01-16 11:05:00,66.35,66.4,66.3,66.38,41400.0,58.3305,58.3745,58.2866,58.3569,41400.0
2015-01-16 11:10:00,66.38,66.38,66.22,66.25,104900.0,58.3569,58.3569,58.2162,58.2426,104900.0
2015-01-16 11:15:00,66.24,66.36,66.23,66.36,164100.0,58.2338,58.3393,58.225,58.3393,164100.0
2015-01-16 11:20:00,66.34,66.42,66.34,66.41,50200.0,58.3217,58.3921,58.3217,58.3833,50200.0
2015-01-16 11:25:00,66.41,66.51,66.34,66.5,58100.0,58.3833,58.4712,58.3217,58.4624,58100.0
2015-01-16 11:30:00,66.51,66.62,66.49,66.55,68200.0,58.4712,58.5679,58.4536,58.5064,68200.0
2015-01-16 11:35:00,66.55,66.84,66.52,66.83,74800.0,58.5064,58.7613,58.48,58.7525,74800.0
2015-01-16 11:40:00,66.81,66.82,66.68,66.69,62300.0,58.7349,58.7437,58.6206,58.6294,62300.0
2015-01-16 11:45:00,66.69,66.69,66.57,66.63,191800.0,58.6294,58.6294,58.5239,58.5767,191800.0
2015-01-16 11:50:00,66.63,66.74,66.6,66.65,127400.0,58.5767,58.6734,58.5503,58.5943,127400.0
2015-01-16 11:55:00,66.65,66.77,66.58,66.77,125400.0,58.5943,58.6998,58.5327,58.6998,125400.0
2015-01-16 12:00:00,66.77,66.89,66.74,66.84,91800.0,58.6998,58.8053,58.6734,58.7613,91800.0
2015-01-16 12:05:00,66.84,66.87,66.65,66.69,72600.0,58.7613,58.7877,58.5943,58.6294,72600.0
2015-01-16 12:10:00,66.69,66.79,66.69,66.77,141500.0,58.6294,58.7173,58.6294,58.6998,141500.0
2015-01-16 12:15:00,66.78,66.78,66.69,66.69,49100.0,58.7086,58.7086,58.6294,58.6294,49100.0
2015-01-16 12:20:00,66.69,66.72,66.61,66.68,104300.0,58.6294,58.6558,58.5591,58.6206,104300.0
2015-01-16 12:25:00,66.69,66.88,66.68,66.78,123900.0,58.6294,58.7965,58.6206,58.7086,123900.0
2015-01-16 12:30:00,66.77,66.81,66.77,66.81,59300.0,58.6998,58.7349,58.6998,58.7349,59300.0
2015-01-16 12:35:00,66.81,66.81,66.71,66.8,83500.0,58.7349,58.7349,58.647,58.7261,83500.0
2015-01-16 12:40:00,66.79,66.81,66.77,66.8,48200.0,58.7173,58.7349,58.6998,58.7261,48200.0
2015-01-16 12:45:00,66.81,66.85,66.73,66.8,93700.0,58.7349,58.7701,58.6646,58.7261,93700.0
2015-01-16 12:50:00,66.8,66.98,66.8,66.97,72800.0,58.7261,58.8844,58.7261,58.8756,72800.0
2015-01-16 12:55:00,66.95,66.99,66.86,66.92,23100.0,58.858,58.8932,58.7789,58.8316,23100.0
2015-01-16 13:00:00,66.92,66.99,66.85,66.88,113500.0,58.8316,58.8932,58.7701,58.7965,113500.0
2015-01-16 13:05:00,66.87,66.97,66.85,66.97,49600.0,58.7877,58.8756,58.7701,58.8756,49600.0
2015-01-16 13:10:00,66.97,67.0,66.83,66.85,116800.0,58.8756,58.902,58.7525,58.7701,116800.0
2015-01-16 13:15:00,66.84,66.97,66.84,66.92,46100.0,58.7613,58.8756,58.7613,58.8316,46100.0
2015-01-16 13:20:00,66.92,67.0,66.85,66.99,64600.0,58.8316,58.902,58.7701,58.8932,64600.0
2015-01-16 13:25:00,66.99,67.03,66.97,67.0,109900.0,58.8932,58.9283,58.8756,58.902,109900.0
2015-01-16 13:30:00,67.0,67.02,66.98,67.0,50200.0,58.902,58.9195,58.8844,58.902,50200.0
2015-01-16 13:35:00,66.99,67.02,66.99,67.0,88200.0,58.8932,58.9195,58.8932,58.902,88200.0
2015-01-16 13:40:00,67.0,67.17,66.99,67.16,51800.0,58.902,59.0514,58.8932,59.0426,51800.0
2015-01-16 13:45:00,67.16,67.22,67.1,67.2,38100.0,59.0426,59.0954,58.9899,59.0778,38100.0
2015-01-16 13:50:00,67.2,67.25,67.19,67.23,45600.0,59.0778,59.1217,59.069,59.1042,45600.0
2015-01-16 13:55:00,67.24,67.25,67.24,67.25,33600.0,59.113,59.1217,59.113,59.1217,33600.0
2015-01-16 14:00:00,67.25,67.25,67.23,67.25,31300.0,59.1217,59.1217,59.1042,59.1217,31300.0
2015-01-16 14:05:00,67.25,67.25,67.17,67.19,55800.0,59.1217,59.1217,59.0514,59.069,55800.0
2015-01-16 14:10:00,67.2,67.23,67.15,67.15,30200.0,59.0778,59.1042,59.0338,59.0338,30200.0
2015-01-16 14:15:00,67.15,67.25,67.14,67.25,19000.0,59.0338,59.1217,59.025,59.1217,19000.0
2015-01-16 14:20:00,67.25,67.25,67.22,67.24,33700.0,59.1217,59.1217,59.0954,59.113,33700.0
2015-01-16 14:25:00,67.25,67.35,67.23,67.35,213800.0,59.1217,59.2097,59.1042,59.2097,213800.0
2015-01-16 14:30:00,67.35,67.37,67.25,67.31,74800.0,59.2097,59.2272,59.1217,59.1745,74800.0
2015-01-16 14:35:00,67.32,67.37,67.25,67.33,104800.0,59.1833,59.2272,59.1217,59.1921,104800.0
2015-01-16 14:40:00,67.31,67.39,67.29,67.39,32400.0,59.1745,59.2448,59.1569,59.2448,32400.0
2015-01-16 14:45:00,67.39,67.43,67.34,67.38,42700.0,59.2448,59.28,59.2009,59.236,42700.0
2015-01-16 14:50:00,67.38,67.57,67.37,67.52,125900.0,59.236,59.4031,59.2272,59.3591,125900.0
2015-01-16 14:55:00,67.51,67.53,67.43,67.44,93800.0,59.3503,59.3679,59.28,59.2888,93800.0
2015-01-16 15:00:00,67.43,67.57,67.39,67.57,63200.0,59.28,59.4031,59.2448,59.4031,63200.0
2015-01-16 15:05:00,67.57,67.59,67.52,67.52,62000.0,59.4031,59.4207,59.3591,59.3591,62000.0
2015-01-16 15:10:00,67.51,67.56,67.45,67.54,42300.0,59.3503,59.3943,59.2976,59.3767,42300.0
2015-01-16 15:15:00,67.54,67.56,67.46,67.52,75600.0,59.3767,59.3943,59.3064,59.3591,75600.0
2015-01-16 15:20:00,67.52,67.56,67.51,67.56,55100.0,59.3591,59.3943,59.3503,59.3943,55100.0
2015-01-16 15:25:00,67.56,67.56,67.49,67.51,76000.0,59.3943,59.3943,59.3327,59.3503,76000.0
2015-01-16 15:30:00,67.52,67.6,67.51,67.59,73400.0,59.3591,59.4294,59.3503,59.4207,73400.0
2015-01-16 15:35:00,67.58,67.64,67.56,67.58,123300.0,59.4119,59.4646,59.3943,59.4119,123300.0
2015-01-16 15:40:00,67.58,67.61,67.54,67.55,122700.0,59.4119,59.4382,59.3767,59.3855,122700.0
2015-01-16 15:45:00,67.55,67.6,67.48,67.56,167400.0,59.3855,59.4294,59.3239,59.3943,167400.0
2015-01-16 15:50:00,67.57,67.68,67.57,67.67,188800.0,59.4031,59.4998,59.4031,59.491,188800.0
2015-01-16 15:55:00,67.67,67.72,67.58,67.6,328200.0,59.491,59.5349,59.4119,59.4294,328200.0
2015-01-20 09:30:00,67.75,68.01,67.41,67.99,114400.0,59.5613,59.7899,59.2624,59.7723,114400.0
2015-01-20 09:35:00,67.98,68.0,67.64,67.74,61700.0,59.7635,59.7811,59.4646,59.5525,61700.0
2015-01-20 09:40:00,67.75,68.0,67.68,67.97,56100.0,59.5613,59.7811,59.4998,59.7547,56100.0
2015-01-20 09:45:00,67.99,68.0,67.89,67.89,67600.0,59.7723,59.7811,59.6844,59.6844,67600.0
2015-01-20 09:50:00,67.87,67.94,67.78,67.87,43400.0,59.6668,59.7283,59.5877,59.6668,43400.0
2015-01-20 09:55:00,67.86,67.87,67.68,67.7,33600.0,59.658,59.6668,59.4998,59.5174,33600.0
2015-01-20 10:00:00,67.71,67.77,67.62,67.77,80800.0,59.5261,59.5789,59.447,59.5789,80800.0
2015-01-20 10:05:00,67.77,67.98,67.75,67.91,141100.0,59.5789,59.7635,59.5613,59.702,141100.0
2015-01-20 10:10:00,67.9,67.93,67.77,67.92,97700.0,59.6932,59.7196,59.5789,59.7108,97700.0
2015-01-20 10:15:00,67.92,67.97,67.84,67.88,46900.0,59.7108,59.7547,59.6404,59.6756,46900.0
2015-01-20 10:20:00,67.88,67.9,67.76,67.79,108600.0,59.6756,59.6932,59.5701,59.5965,108600.0
2015-01-20 10:25:00,67.79,67.88,67.77,67.83,24700.0,59.5965,59.6756,59.5789,59.6316,24700.0
2015-01-20 10:30:00,67.81,67.83,67.6,67.6,125000.0,59.6141,59.6316,59.4294,59.4294,125000.0
2015-01-20 10:35:00,67.62,67.62,67.5,67.5,34200.0,59.447,59.447,59.3415,59.3415,34200.0
2015-01-20 10:40:00,67.49,67.5,67.32,67.42,35200.0,59.3327,59.3415,59.1833,59.2712,35200.0
2015-01-20 10:45:00,67.42,67.52,67.38,67.49,37800.0,59.2712,59.3591,59.236,59.3327,37800.0
2015-01-20 10:50:00,67.48,67.52,67.45,67.48,25200.0,59.3239,59.3591,59.2976,59.3239,25200.0
2015-01-20 10:55:00,67.48,67.49,67.42,67.47,36800.0,59.3239,59.3327,59.2712,59.3152,36800.0
2015-01-20 11:00:00,67.47,67.48,67.31,67.36,52400.0,59.3152,59.3239,59.1745,59.2185,52400.0
2015-01-20 11:05:00,67.36,67.5,67.33,67.49,36400.0,59.2185,59.3415,59.1921,59.3327,36400.0
2015-01-20 11:10:00,67.49,67.57,67.47,67.56,37000.0,59.3327,59.4031,59.3152,59.3943,37000.0
2015-01-20 11:15:00,67.56,67.64,67.56,67.6,43300.0,59.3943,59.4646,59.3943,59.4294,43300.0
2015-01-20 11:20:00,67.61,67.62,67.45,67.45,105000.0,59.4382,59.447,59.2976,59.2976,105000.0
2015-01-20 11:25:00,67.46,67.48,67.39,67.45,59100.0,59.3064,59.3239,59.2448,59.2976,59100.0
2015-01-20 11:30:00,67.45,67.45,67.36,67.38,28100.0,59.2976,59.2976,59.2185,59.236,28100.0
2015-01-20 11:35:00,67.39,67.4,67.3,67.31,20700.0,59.2448,59.2536,59.1657,59.1745,20700.0
2015-01-20 11:40:00,67.31,67.31,67.21,67.28,21000.0,59.1745,59.1745,59.0866,59.1481,21000.0
2015-01-20 11:45:00,67.28,67.29,67.1,67.16,31000.0,59.1481,59.1569,58.9899,59.0426,31000.0
2015-01-20 11:50:00,67.17,67.19,67.11,67.17,25300.0,59.0514,59.069,58.9987,59.0514,25300.0
2015-01-20 11:55:00,67.17,67.3,67.17,67.3,21200.0,59.0514,59.1657,59.0514,59.1657,21200.0
2015-01-20 12:00:00,67.29,67.35,67.29,67.31,25200.0,59.1569,59.2097,59.1569,59.1745,25200.0
2015-01-20 12:05:00,67.31,67.43,67.25,67.41,39200.0,59.1745,59.28,59.1217,59.2624,39200.0
2015-01-20 12:10:00,67.4,67.48,67.37,67.41,28000.0,59.2536,59.3239,59.2272,59.2624,28000.0
2015-01-20 12:15:00,67.41,67.48,67.38,67.46,30700.0,59.2624,59.3239,59.236,59.3064,30700.0
2015-01-20 12:20:00,67.46,67.51,67.4,67.43,32000.0,59.3064,59.3503,59.2536,59.28,32000.0
2015-01-20 12:25:00,67.44,67.49,67.42,67.49,17900.0,59.2888,59.3327,59.2712,59.3327,17900.0
2015-01-20 12:30:00,67.49,67.51,67.35,67.36,39400.0,59.3327,59.3503,59.2097,59.2185,39400.0
2015-01-20 12:35:00,67.35,67.36,67.25,67.35,41500.0,59.2097,59.2185,59.1217,59.2097,41500.0
2015-01-20 12:40:00,67.35,67.42,67.34,67.34,38400.0,59.2097,59.2712,59.2009,59.2009,38400.0
2015-01-20 12:45:00,67.35,67.39,67.34,67.37,11600.0,59.2097,59.2448,59.2009,59.2272,11600.0
2015-01-20 12:50:00,67.38,67.39,67.36,67.39,15900.0,59.236,59.2448,59.2185,59.2448,15900.0
2015-01-20 12:55:00,67.38,67.41,67.37,67.39,21200.0,59.236,59.2624,59.2272,59.2448,21200.0
2015-01-20 13:00:00,67.39,67.46,67.37,67.42,20700.0,59.2448,59.3064,59.2272,59.2712,20700.0
2015-01-20 13:05:00,67.42,67.43,67.29,67.3,129000.0,59.2712,59.28,59.1569,59.1657,129000.0
2015-01-20 13:10:00,67.29,67.39,67.28,67.3,18200.0,59.1569,59.2448,59.1481,59.1657,18200.0
2015-01-20 13:15:00,67.3,67.32,67.22,67.24,25300.0,59.1657,59.1833,59.0954,59.113,25300.0
2015-01-20 13:20:00,67.24,67.41,67.24,67.39,73000.0,59.113,59.2624,59.113,59.2448,73000.0
2015-01-20 13:25:00,67.38,67.4,67.25,67.25,31500.0,59.236,59.2536,59.1217,59.1217,31500.0
2015-01-20 13:30:00,67.25,67.32,67.23,67.23,41900.0,59.1217,59.1833,59.1042,59.1042,41900.0
2015-01-20 13:35:00,67.23,67.27,67.19,67.23,30400.0,59.1042,59.1393,59.069,59.1042,30400.0
2015-01-20 13:40:00,67.23,67.29,67.19,67.27,32100.0,59.1042,59.1569,59.069,59.1393,32100.0
2015-01-20 13:45:00,67.27,67.33,67.26,67.33,29600.0,59.1393,59.1921,59.1305,59.1921,29600.0
2015-01-20 13:50:00,67.33,67.36,67.28,67.35,29600.0,59.1921,59.2185,59.1481,59.2097,29600.0
2015-01-20 13:55:00,67.35,67.38,67.3,67.38,47300.0,59.2097,59.236,59.1657,59.236,47300.0
2015-01-20 14:00:00,67.39,67.39,67.28,67.34,89900.0,59.2448,59.2448,59.1481,59.2009,89900.0
2015-01-20 14:05:00,67.34,67.35,67.22,67.33,62100.0,59.2009,59.2097,59.0954,59.1921,62100.0
2015-01-20 14:10:00,67.33,67.33,67.22,67.27,78000.0,59.1921,59.1921,59.0954,59.1393,78000.0
2015-01-20 14:15:00,67.27,67.27,67.22,67.26,31700.0,59.1393,59.1393,59.0954,59.1305,31700.0
2015-01-20 14:20:00,67.26,67.28,67.23,67.25,25700.0,59.1305,59.1481,59.1042,59.1217,25700.0
2015-01-20 14:25:00,67.25,67.27,67.22,67.25,40300.0,59.1217,59.1393,59.0954,59.1217,40300.0
2015-01-20 14:30:00,67.25,67.28,67.2,67.24,65000.0,59.1217,59.1481,59.0778,59.113,65000.0
2015-01-20 14:35:00,67.25,67.32,67.22,67.24,144700.0,59.1217,59.1833,59.0954,59.113,144700.0
2015-01-20 14:40:00,67.23,67.27,67.22,67.22,81000.0,59.1042,59.1393,59.0954,59.0954,81000.0
2015-01-20 14:45:00,67.23,67.26,67.22,67.25,42700.0,59.1042,59.1305,59.0954,59.1217,42700.0
2015-01-20 14:50:00,67.25,67.29,67.25,67.28,27500.0,59.1217,59.1569,59.1217,59.1481,27500.0
2015-01-20 14:55:00,67.28,67.28,67.22,67.23,37800.0,59.1481,59.1481,59.0954,59.1042,37800.0
2015-01-20 15:00:00,67.23,67.24,67.18,67.2,98100.0,59.1042,59.113,59.0602,59.0778,98100.0
2015-01-20 15:05:00,67.2,67.22,67.18,67.22,41200.0,59.0778,59.0954,59.0602,59.0954,41200.0
2015-01-20 15:10:00,67.22,67.23,67.2,67.22,42000.0,59.0954,59.1042,59.0778,59.0954,42000.0
2015-01-20 15:15:00,67.23,67.32,67.22,67.28,84100.0,59.1042,59.1833,59.0954,59.1481,84100.0
2015-01-20 15:20:00,67.28,67.29,67.2,67.23,58700.0,59.1481,59.1569,59.0778,59.1042,58700.0
2015-01-20 15:25:00,67.22,67.32,67.22,67.3,67500.0,59.0954,59.1833,59.0954,59.1657,67500.0
2015-01-20 15:30:00,67.3,67.3,67.2,67.28,108100.0,59.1657,59.1657,59.0778,59.1481,108100.0
2015-01-20 15:35:00,67.28,67.3,67.19,67.27,141200.0,59.1481,59.1657,59.069,59.1393,141200.0
2015-01-20 15:40:00,67.27,67.29,67.2,67.28,215200.0,59.1393,59.1569,59.0778,59.1481,215200.0
2015-01-20 15:45:00,67.28,67.3,67.24,67.25,90700.0,59.1481,59.1657,59.113,59.1217,90700.0
2015-01-20 15:50:00,67.25,67.25,67.13,67.18,146400.0,59.1217,59.1217,59.0163,59.0602,146400.0
2015-01-20 15:55:00,67.18,67.35,67.17,67.33,215500.0,59.0602,59.2097,59.0514,59.1921,215500.0
2015-01-21 09:30:00,67.24,67.46,67.11,67.35,41100.0,59.113,59.3064,58.9987,59.2097,41100.0
2015-01-21 09:35:00,67.32,67.7,67.31,67.63,26300.0,59.1833,59.5174,59.1745,59.4558,26300.0
2015-01-21 09:40:00,67.64,67.79,67.57,67.63,20600.0,59.4646,59.5965,59.4031,59.4558,20600.0
2015-01-21 09:45:00,67.63,67.77,67.57,67.62,43500.0,59.4558,59.5789,59.4031,59.447,43500.0
2015-01-21 09:50:00,67.64,67.7,67.51,67.61,46100.0,59.4646,59.5174,59.3503,59.4382,46100.0
2015-01-21 09:55:00,67.65,67.74,67.43,67.61,49900.0,59.4734,59.5525,59.28,59.4382,49900.0
2015-01-21 10:00:00,67.61,67.73,67.55,67.64,42100.0,59.4382,59.5437,59.3855,59.4646,42100.0
2015-01-21 10:05:00,67.63,67.67,67.4,67.42,38000.0,59.4558,59.491,59.2536,59.2712,38000.0
2015-01-21 10:10:00,67.44,67.48,67.28,67.37,38100.0,59.2888,59.3239,59.1481,59.2272,38100.0
2015-01-21 10:15:00,67.37,67.39,67.28,67.32,79000.0,59.2272,59.2448,59.1481,59.1833,79000.0
2015-01-21 10:20:00,67.31,67.33,67.25,67.27,26100.0,59.1745,59.1921,59.1217,59.1393,26100.0
2015-01-21 10:25:00,67.29,67.32,67.19,67.25,94100.0,59.1569,59.1833,59.069,59.1217,94100.0
2015-01-21 10:30:00,67.24,67.3,67.14,67.18,36300.0,59.113,59.1657,59.025,59.0602,36300.0
2015-01-21 10:35:00,67.18,67.3,67.08,67.09,113500.0,59.0602,59.1657,58.9723,58.9811,113500.0
2015-01-21 10:40:00,67.1,67.18,67.01,67.08,99400.0,58.9899,59.0602,58.9108,58.9723,99400.0
2015-01-21 10:45:00,67.08,67.18,67.04,67.18,67000.0,58.9723,59.0602,58.9371,59.0602,67000.0
2015-01-21 10:50:00,67.16,67.28,67.1,67.19,173400.0,59.0426,59.1481,58.9899,59.069,173400.0
2015-01-21 10:55:00,67.19,67.22,67.1,67.18,96900.0,59.069,59.0954,58.9899,59.0602,96900.0
2015-01-21 11:00:00,67.18,67.19,67.13,67.17,43500.0,59.0602,59.069,59.0163,59.0514,43500.0
2015-01-21 11:05:00,67.18,67.18,67.12,67.12,44100.0,59.0602,59.0602,59.0075,59.0075,44100.0
2015-01-21 11:10:00,67.12,67.13,67.04,67.13,49000.0,59.0075,59.0163,58.9371,59.0163,49000.0
2015-01-21 11:15:00,67.13,67.13,66.98,67.03,56800.0,59.0163,59.0163,58.8844,58.9283,56800.0
2015-01-21 11:20:00,67.03,67.04,66.98,67.0,42700.0,58.9283,58.9371,58.8844,58.902,42700.0
2015-01-21 11:25:00,67.0,67.01,66.82,66.87,69200.0,58.902,58.9108,58.7437,58.7877,69200.0
2015-01-21 11:30:00,66.87,66.97,66.82,66.82,73500.0,58.7877,58.8756,58.7437,58.7437,73500.0
2015-01-21 11:35:00,66.82,66.96,66.82,66.87,46600.0,58.7437,58.8668,58.7437,58.7877,46600.0
2015-01-21 11:40:00,66.88,66.94,66.85,66.93,36300.0,58.7965,58.8492,58.7701,58.8404,36300.0
2015-01-21 11:45:00,66.92,66.94,66.87,66.9,28900.0,58.8316,58.8492,58.7877,58.8141,28900.0
2015-01-21 11:50:00,66.91,67.02,66.91,67.0,61000.0,58.8228,58.9195,58.8228,58.902,61000.0
2015-01-21 11:55:00,67.0,67.04,66.99,67.04,22900.0,58.902,58.9371,58.8932,58.9371,22900.0
2015-01-21 12:00:00,67.03,67.04,66.97,66.98,21000.0,58.9283,58.9371,58.8756,58.8844,21000.0
2015-01-21 12:05:00,66.99,67.01,66.95,66.99,17200.0,58.8932,58.9108,58.858,58.8932,17200.0
2015-01-21 12:10:00,67.0,67.02,66.93,66.99,27100.0,58.902,58.9195,58.8404,58.8932,27100.0
2015-01-21 12:15:00,66.99,67.01,66.94,66.96,14100.0,58.8932,58.9108,58.8492,58.8668,14100.0
2015-01-21 12:20:00,66.96,66.96,66.88,66.9,12400.0,58.8668,58.8668,58.7965,58.8141,12400.0
2015-01-21 12:25:00,66.91,67.0,66.91,66.94,12500.0,58.8228,58.902,58.8228,58.8492,12500.0
2015-01-21 12:30:00,66.95,67.0,66.94,66.99,27600.0,58.858,58.902,58.8492,58.8932,27600.0
2015-01-21 12:35:00,67.0,67.03,66.95,67.01,31600.0,58.902,58.9283,58.858,58.9108,31600.0
2015-01-21 12:40:00,67.01,67.03,66.99,67.02,58200.0,58.9108,58.9283,58.8932,58.9195,58200.0
2015-01-21 12:45:00,67.02,67.2,66.99,67.17,213800.0,58.9195,59.0778,58.8932,59.0514,213800.0
2015-01-21 12:50:00,67.16,67.17,66.98,67.03,23300.0,59.0426,59.0514,58.8844,58.9283,23300.0
2015-01-21 12:55:00,67.02,67.11,66.99,67.02,23500.0,58.9195,58.9987,58.8932,58.9195,23500.0
2015-01-21 13:00:00,67.01,67.07,66.97,67.07,26900.0,58.9108,58.9635,58.8756,58.9635,26900.0
2015-01-21 13:05:00,67.07,67.15,67.06,67.1,18300.0,58.9635,59.0338,58.9547,58.9899,18300.0
2015-01-21 13:10:00,67.1,67.16,67.09,67.16,28100.0,58.9899,59.0426,58.9811,59.0426,28100.0
2015-01-21 13:15:00,67.16,67.27,67.05,67.26,56000.0,59.0426,59.1393,58.9459,59.1305,56000.0
2015-01-21 13:20:00,67.27,67.31,67.23,67.25,16900.0,59.1393,59.1745,59.1042,59.1217,16900.0
2015-01-21 13:25:00,67.25,67.27,67.13,67.13,18200.0,59.1217,59.1393,59.0163,59.0163,18200.0
2015-01-21 13:30:00,67.13,67.13,67.06,67.08,26700.0,59.0163,59.0163,58.9547,58.9723,26700.0
2015-01-21 13:35:00,67.07,67.09,67.03,67.06,24700.0,58.9635,58.9811,58.9283,58.9547,24700.0
2015-01-21 13:40:00,67.06,67.1,67.03,67.09,27400.0,58.9547,58.9899,58.9283,58.9811,27400.0
2015-01-21 13:45:00,67.09,67.11,67.01,67.07,35300.0,58.9811,58.9987,58.9108,58.9635,35300.0
2015-01-21 13:50:00,67.07,67.12,67.06,67.07,17800.0,58.9635,59.0075,58.9547,58.9635,17800.0
2015-01-21 13:55:00,67.09,67.14,67.01,67.04,39800.0,58.9811,59.025,58.9108,58.9371,39800.0
2015-01-21 14:00:00,67.03,67.05,66.96,66.99,37300.0,58.9283,58.9459,58.8668,58.8932,37300.0
2015-01-21 14:05:00,66.99,67.07,66.99,67.04,17100.0,58.8932,58.9635,58.8932,58.9371,17100.0
2015-01-21 14:10:00,67.04,67.1,67.02,67.1,28800.0,58.9371,58.9899,58.9195,58.9899,28800.0
2015-01-21 14:15:00,67.09,67.16,67.07,67.14,21200.0,58.9811,59.0426,58.9635,59.025,21200.0
2015-01-21 14:20:00,67.14,67.15,67.09,67.11,30200.0,59.025,59.0338,58.9811,58.9987,30200.0
2015-01-21 14:25:00,67.11,67.16,67.07,67.12,14300.0,58.9987,59.0426,58.9635,59.0075,14300.0
2015-01-21 14:30:00,67.11,67.15,67.11,67.11,16900.0,58.9987,59.0338,58.9987,58.9987,16900.0
2015-01-21 14:35:00,67.11,67.12,67.01,67.01,37800.0,58.9987,59.0075,58.9108,58.9108,37800.0
2015-01-21 14:40:00,67.02,67.11,67.01,67.1,14000.0,58.9195,58.9987,58.9108,58.9899,14000.0
2015-01-21 14:45:00,67.1,67.14,67.1,67.14,21400.0,58.9899,59.025,58.9899,59.025,21400.0
2015-01-21 14:50:00,67.15,67.19,67.13,67.16,14800.0,59.0338,59.069,59.0163,59.0426,14800.0
2015-01-21 14:55:00,67.17,67.23,67.16,67.2,14000.0,59.0514,59.1042,59.0426,59.0778,14000.0
2015-01-21 15:00:00,67.19,67.23,67.15,67.16,21400.0,59.069,59.1042,59.0338,59.0426,21400.0
2015-01-21 15:05:00,67.17,67.18,67.04,67.04,20300.0,59.0514,59.0602,58.9371,58.9371,20300.0
2015-01-21 15:10:00,67.06,67.11,67.01,67.1,19200.0,58.9547,58.9987,58.9108,58.9899,19200.0
2015-01-21 15:15:00,67.11,67.18,67.1,67.16,22200.0,58.9987,59.0602,58.9899,59.0426,22200.0
2015-01-21 15:20:00,67.17,67.23,67.17,67.19,18400.0,59.0514,59.1042,59.0514,59.069,18400.0
2015-01-21 15:25:00,67.19,67.24,67.14,67.18,22600.0,59.069,59.113,59.025,59.0602,22600.0
2015-01-21 15:30:00,67.18,67.26,67.16,67.23,24700.0,59.0602,59.1305,59.0426,59.1042,24700.0
2015-01-21 15:35:00,67.23,67.25,67.18,67.23,25300.0,59.1042,59.1217,59.0602,59.1042,25300.0
2015-01-21 15:40:00,67.23,67.27,67.21,67.26,39100.0,59.1042,59.1393,59.0866,59.1305,39100.0
2015-01-21 15:45:00,67.26,67.29,67.23,67.26,32400.0,59.1305,59.1569,59.1042,59.1305,32400.0
2015-01-21 15:50:00,67.26,67.29,67.21,67.28,213300.0,59.1305,59.1569,59.0866,59.1481,213300.0
2015-01-21 15:55:00,67.29,67.38,67.25,67.36,210500.0,59.1569,59.236,59.1217,59.2185,210500.0
2015-01-22 09:30:00,67.12,69.09,66.91,68.91,357900.0,59.0075,60.7394,58.8228,60.5811,357900.0
2015-01-22 09:35:00,68.86,69.79,68.81,69.44,581700.0,60.5372,61.3547,60.4932,61.0471,581700.0
2015-01-22 09:40:00,69.35,69.67,68.97,69.44,356000.0,60.9679,61.2493,60.6339,61.0471,356000.0
2015-01-22 09:45:00,69.35,69.4,69.01,69.25,92100.0,60.9679,61.0119,60.669,60.88,92100.0
2015-01-22 09:50:00,69.25,69.25,69.15,69.2,361500.0,60.88,60.88,60.7921,60.8361,361500.0
2015-01-22 09:55:00,69.22,69.65,69.19,69.59,188600.0,60.8536,61.2317,60.8273,61.1789,188600.0
2015-01-22 10:00:00,69.59,69.59,69.4,69.41,245000.0,61.1789,61.1789,61.0119,61.0207,245000.0
2015-01-22 10:05:00,69.43,69.45,68.82,68.94,280700.0,61.0383,61.0558,60.502,60.6075,280700.0
2015-01-22 10:10:00,68.96,69.01,68.73,68.74,320800.0,60.6251,60.669,60.4229,60.4317,320800.0
2015-01-22 10:15:00,68.73,68.85,68.68,68.75,278100.0,60.4229,60.5284,60.3789,60.4404,278100.0
2015-01-22 10:20:00,68.75,68.96,68.7,68.86,375200.0,60.4404,60.6251,60.3965,60.5372,375200.0
2015-01-22 10:25:00,68.85,69.0,68.78,68.96,385900.0,60.5284,60.6602,60.4668,60.6251,385900.0
2015-01-22 10:30:00,69.0,69.04,68.93,68.94,774400.0,60.6602,60.6954,60.5987,60.6075,774400.0
2015-01-22 10:35:00,68.95,69.0,68.85,68.97,206800.0,60.6163,60.6602,60.5284,60.6339,206800.0
2015-01-22 10:40:00,68.98,69.02,68.83,68.86,96600.0,60.6426,60.6778,60.5108,60.5372,96600.0
2015-01-22 10:45:00,68.86,68.91,68.85,68.9,69900.0,60.5372,60.5811,60.5284,60.5723,69900.0
2015-01-22 10:50:00,68.9,68.92,68.79,68.86,1178900.0,60.5723,60.5899,60.4756,60.5372,1178900.0
2015-01-22 10:55:00,68.86,69.02,68.84,68.92,138600.0,60.5372,60.6778,60.5196,60.5899,138600.0
2015-01-22 11:00:00,68.92,68.93,68.6,68.63,95800.0,60.5899,60.5987,60.3086,60.335,95800.0
2015-01-22 11:05:00,68.65,68.86,68.61,68.83,83800.0,60.3525,60.5372,60.3174,60.5108,83800.0
2015-01-22 11:10:00,68.82,68.95,68.8,68.85,62600.0,60.502,60.6163,60.4844,60.5284,62600.0
2015-01-22 11:15:00,68.85,68.98,68.83,68.88,34300.0,60.5284,60.6426,60.5108,60.5547,34300.0
2015-01-22 11:20:00,68.88,68.97,68.8,68.9,77600.0,60.5547,60.6339,60.4844,60.5723,77600.0
2015-01-22 11:25:00,68.89,68.9,68.85,68.9,92500.0,60.5635,60.5723,60.5284,60.5723,92500.0
2015-01-22 11:30:00,68.9,68.96,68.82,68.92,47900.0,60.5723,60.6251,60.502,60.5899,47900.0
2015-01-22 11:35:00,68.91,68.96,68.83,68.86,148700.0,60.5811,60.6251,60.5108,60.5372,148700.0
2015-01-22 11:40:00,68.86,68.86,68.75,68.82,50300.0,60.5372,60.5372,60.4404,60.502,50300.0
2015-01-22 11:45:00,68.81,68.85,68.74,68.85,32100.0,60.4932,60.5284,60.4317,60.5284,32100.0
2015-01-22 11:50:00,68.84,68.95,68.84,68.95,388500.0,60.5196,60.6163,60.5196,60.6163,388500.0
2015-01-22 11:55:00,68.95,69.19,68.94,69.19,79500.0,60.6163,60.8273,60.6075,60.8273,79500.0
2015-01-22 12:00:00,69.2,69.33,69.19,69.2,47100.0,60.8361,60.9503,60.8273,60.8361,47100.0
2015-01-22 12:05:00,69.2,69.35,69.16,69.32,53800.0,60.8361,60.9679,60.8009,60.9416,53800.0
2015-01-22 12:10:00,69.32,69.42,69.32,69.39,42800.0,60.9416,61.0295,60.9416,61.0031,42800.0
2015-01-22 12:15:00,69.38,69.67,69.35,69.67,790900.0,60.9943,61.2493,60.9679,61.2493,790900.0
2015-01-22 12:20:00,69.65,69.75,69.51,69.6,130900.0,61.2317,61.3196,61.1086,61.1877,130900.0
2015-01-22 12:25:00,69.6,69.7,69.5,69.52,110100.0,61.1877,61.2756,61.0998,61.1174,110100.0
2015-01-22 12:30:00,69.52,69.63,69.38,69.63,78900.0,61.1174,61.2141,60.9943,61.2141,78900.0
2015-01-22 12:35:00,69.63,69.67,69.49,69.49,52400.0,61.2141,61.2493,61.091,61.091,52400.0
2015-01-22 12:40:00,69.49,69.53,69.35,69.48,76000.0,61.091,61.1262,60.9679,61.0822,76000.0
2015-01-22 12:45:00,69.48,69.69,69.48,69.67,64400.0,61.0822,61.2668,61.0822,61.2493,64400.0
2015-01-22 12:50:00,69.68,69.72,69.59,69.63,35700.0,61.258,61.2932,61.1789,61.2141,35700.0
2015-01-22 12:55:00,69.63,69.66,69.5,69.56,28900.0,61.2141,61.2405,61.0998,61.1525,28900.0
2015-01-22 13:00:00,69.56,69.62,69.53,69.61,32500.0,61.1525,61.2053,61.1262,61.1965,32500.0
2015-01-22 13:05:00,69.61,69.61,69.51,69.59,20700.0,61.1965,61.1965,61.1086,61.1789,20700.0
2015-01-22 13:10:00,69.59,69.59,69.47,69.5,91100.0,61.1789,61.1789,61.0734,61.0998,91100.0
2015-01-22 13:15:00,69.5,69.51,69.45,69.51,26000.0,61.0998,61.1086,61.0558,61.1086,26000.0
2015-01-22 13:20:00,69.51,69.55,69.46,69.49,74500.0,61.1086,61.1438,61.0646,61.091,74500.0
2015-01-22 13:25:00,69.5,69.65,69.49,69.65,69700.0,61.0998,61.2317,61.091,61.2317,69700.0
2015-01-22 13:30:00,69.65,69.73,69.62,69.64,76200.0,61.2317,61.302,61.2053,61.2229,76200.0
2015-01-22 13:35:00,69.63,69.83,69.61,69.83,71000.0,61.2141,61.3899,61.1965,61.3899,71000.0
2015-01-22 13:40:00,69.82,69.9,69.79,69.9,62100.0,61.3811,61.4515,61.3547,61.4515,62100.0
2015-01-22 13:45:00,69.9,69.9,69.77,69.8,47500.0,61.4515,61.4515,61.3372,61.3635,47500.0
2015-01-22 13:50:00,69.81,69.82,69.66,69.71,31100.0,61.3723,61.3811,61.2405,61.2844,31100.0
2015-01-22 13:55:00,69.71,69.76,69.65,69.71,44500.0,61.2844,61.3284,61.2317,61.2844,44500.0
2015-01-22 14:00:00,69.71,69.77,69.69,69.73,87300.0,61.2844,61.3372,61.2668,61.302,87300.0
2015-01-22 14:05:00,69.73,69.73,69.61,69.61,39200.0,61.302,61.302,61.1965,61.1965,39200.0
2015-01-22 14:10:00,69.6,69.67,69.57,69.67,54100.0,61.1877,61.2493,61.1613,61.2493,54100.0
2015-01-22 14:15:00,69.67,69.74,69.65,69.7,38300.0,61.2493,61.3108,61.2317,61.2756,38300.0
2015-01-22 14:20:00,69.69,69.7,69.65,69.66,27700.0,61.2668,61.2756,61.2317,61.2405,27700.0
2015-01-22 14:25:00,69.66,69.68,69.57,69.59,45800.0,61.2405,61.258,61.1613,61.1789,45800.0
2015-01-22 14:30:00,69.59,69.77,69.58,69.73,49700.0,61.1789,61.3372,61.1701,61.302,49700.0
2015-01-22 14:35:00,69.74,69.75,69.67,69.71,35900.0,61.3108,61.3196,61.2493,61.2844,35900.0
2015-01-22 14:40:00,69.71,69.72,69.61,69.61,48000.0,61.2844,61.2932,61.1965,61.1965,48000.0
2015-01-22 14:45:00,69.62,69.75,69.6,69.75,57500.0,61.2053,61.3196,61.1877,61.3196,57500.0
2015-01-22 14:50:00,69.75,69.79,69.72,69.75,106900.0,61.3196,61.3547,61.2932,61.3196,106900.0
2015-01-22 14:55:00,69.75,69.77,69.71,69.73,141700.0,61.3196,61.3372,61.2844,61.302,141700.0
2015-01-22 15:00:00,69.73,69.84,69.71,69.76,68600.0,61.302,61.3987,61.2844,61.3284,68600.0
2015-01-22 15:05:00,69.76,69.76,69.71,69.74,45000.0,61.3284,61.3284,61.2844,61.3108,45000.0
2015-01-22 15:10:00,69.74,69.78,69.68,69.74,51900.0,61.3108,61.346,61.258,61.3108,51900.0
2015-01-22 15:15:00,69.74,69.88,69.74,69.87,44400.0,61.3108,61.4339,61.3108,61.4251,44400.0
2015-01-22 15:20:00,69.88,69.88,69.76,69.77,63700.0,61.4339,61.4339,61.3284,61.3372,63700.0
2015-01-22 15:25:00,69.79,69.79,69.69,69.75,83700.0,61.3547,61.3547,61.2668,61.3196,83700.0
2015-01-22 15:30:00,69.75,69.85,69.74,69.81,54600.0,61.3196,61.4075,61.3108,61.3723,54600.0
2015-01-22 15:35:00,69.8,69.82,69.72,69.75,62600.0,61.3635,61.3811,61.2932,61.3196,62600.0
2015-01-22 15:40:00,69.75,69.79,69.67,69.7,93300.0,61.3196,61.3547,61.2493,61.2756,93300.0
2015-01-22 15:45:00,69.7,69.77,69.62,69.71,142900.0,61.2756,61.3372,61.2053,61.2844,142900.0
2015-01-22 15:50:00,69.71,69.75,69.67,69.75,185300.0,61.2844,61.3196,61.2493,61.3196,185300.0
2015-01-22 15:55:00,69.74,69.77,69.71,69.76,201500.0,61.3108,61.3372,61.2844,61.3284,201500.0
2015-01-23 09:30:00,70.1,70.82,69.75,70.3,189800.0,61.6273,62.2603,61.3196,61.8031,189800.0
2015-01-23 09:35:00,70.28,70.39,70.1,70.33,147200.0,61.7855,61.8822,61.6273,61.8295,147200.0
2015-01-23 09:40:00,70.34,70.5,70.21,70.23,122300.0,61.8383,61.9789,61.724,61.7416,122300.0
2015-01-23 09:45:00,70.23,70.32,70.06,70.16,80200.0,61.7416,61.8207,61.5921,61.68,80200.0
2015-01-23 09:50:00,70.19,70.31,70.09,70.16,356700.0,61.7064,61.8119,61.6185,61.68,356700.0
2015-01-23 09:55:00,70.16,70.16,69.97,70.0,200500.0,61.68,61.68,61.513,61.5394,200500.0
2015-01-23 10:00:00,69.99,70.12,69.99,70.06,147500.0,61.5306,61.6449,61.5306,61.5921,147500.0
2015-01-23 10:05:00,70.06,70.1,70.0,70.02,53200.0,61.5921,61.6273,61.5394,61.5569,53200.0
2015-01-23 10:10:00,70.01,70.19,70.01,70.15,53600.0,61.5482,61.7064,61.5482,61.6712,53600.0
2015-01-23 10:15:00,70.15,70.29,70.07,70.28,108300.0,61.6712,61.7943,61.6009,61.7855,108300.0
2015-01-23 10:20:00,70.28,70.34,70.17,70.28,93100.0,61.7855,61.8383,61.6888,61.7855,93100.0
2015-01-23 10:25:00,70.29,70.44,70.22,70.43,148800.0,61.7943,61.9262,61.7328,61.9174,148800.0
2015-01-23 10:30:00,70.42,70.46,70.19,70.19,154900.0,61.9086,61.9438,61.7064,61.7064,154900.0
2015-01-23 10:35:00,70.2,70.24,70.04,70.16,80000.0,61.7152,61.7504,61.5745,61.68,80000.0
2015-01-23 10:40:00,70.17,70.17,70.03,70.12,33100.0,61.6888,61.6888,61.5657,61.6449,33100.0
2015-01-23 10:45:00,70.12,70.21,70.06,70.21,35800.0,61.6449,61.724,61.5921,61.724,35800.0
2015-01-23 10:50:00,70.2,70.21,70.07,70.2,57200.0,61.7152,61.724,61.6009,61.7152,57200.0
2015-01-23 10:55:00,70.2,70.21,70.13,70.21,250900.0,61.7152,61.724,61.6537,61.724,250900.0
2015-01-23 11:00:00,70.19,70.21,70.13,70.21,36100.0,61.7064,61.724,61.6537,61.724,36100.0
2015-01-23 11:05:00,70.2,70.26,70.09,70.13,57300.0,61.7152,61.7679,61.6185,61.6537,57300.0
2015-01-23 11:10:00,70.13,70.23,70.1,70.12,24400.0,61.6537,61.7416,61.6273,61.6449,24400.0
2015-01-23 11:15:00,70.12,70.14,70.02,70.04,31400.0,61.6449,61.6624,61.5569,61.5745,31400.0
2015-01-23 11:20:00,70.05,70.12,70.01,70.11,43700.0,61.5833,61.6449,61.5482,61.6361,43700.0
2015-01-23 11:25:00,70.1,70.2,70.09,70.18,33300.0,61.6273,61.7152,61.6185,61.6976,33300.0
2015-01-23 11:30:00,70.18,70.18,70.08,70.09,37600.0,61.6976,61.6976,61.6097,61.6185,37600.0
2015-01-23 11:35:00,70.09,70.21,70.03,70.13,60900.0,61.6185,61.724,61.5657,61.6537,60900.0
2015-01-23 11:40:00,70.14,70.18,70.03,70.13,28000.0,61.6624,61.6976,61.5657,61.6537,28000.0
2015-01-23 11:45:00,70.12,70.17,70.0,70.12,311000.0,61.6449,61.6888,61.5394,61.6449,311000.0
2015-01-23 11:50:00,70.12,70.13,70.02,70.03,28100.0,61.6449,61.6537,61.5569,61.5657,28100.0
2015-01-23 11:55:00,70.03,70.14,70.01,70.13,31800.0,61.5657,61.6624,61.5482,61.6537,31800.0
2015-01-23 12:00:00,70.12,70.21,70.12,70.2,29300.0,61.6449,61.724,61.6449,61.7152,29300.0
2015-01-23 12:05:00,70.2,70.2,70.12,70.2,23400.0,61.7152,61.7152,61.6449,61.7152,23400.0
2015-01-23 12:10:00,70.2,70.2,70.14,70.16,31800.0,61.7152,61.7152,61.6624,61.68,31800.0
2015-01-23 12:15:00,70.16,70.18,70.1,70.1,25500.0,61.68,61.6976,61.6273,61.6273,25500.0
2015-01-23 12:20:00,70.11,70.13,70.02,70.13,35400.0,61.6361,61.6537,61.5569,61.6537,35400.0
2015-01-23 12:25:00,70.13,70.19,70.12,70.13,22800.0,61.6537,61.7064,61.6449,61.6537,22800.0
2015-01-23 12:30:00,70.14,70.16,70.13,70.15,20000.0,61.6624,61.68,61.6537,61.6712,20000.0
2015-01-23 12:35:00,70.15,70.26,70.12,70.18,87800.0,61.6712,61.7679,61.6449,61.6976,87800.0
2015-01-23 12:40:00,70.19,70.21,70.17,70.2,33700.0,61.7064,61.724,61.6888,61.7152,33700.0
2015-01-23 12:45:00,70.2,70.22,70.18,70.2,32000.0,61.7152,61.7328,61.6976,61.7152,32000.0
2015-01-23 12:50:00,70.2,70.35,70.18,70.23,177200.0,61.7152,61.8471,61.6976,61.7416,177200.0
2015-01-23 12:55:00,70.22,70.24,70.2,70.22,113700.0,61.7328,61.7504,61.7152,61.7328,113700.0
2015-01-23 13:00:00,70.22,70.26,70.2,70.25,109000.0,61.7328,61.7679,61.7152,61.7591,109000.0
2015-01-23 13:05:00,70.26,70.43,70.26,70.42,29200.0,61.7679,61.9174,61.7679,61.9086,29200.0
2015-01-23 13:10:00,70.43,70.53,70.23,70.45,74700.0,61.9174,62.0053,61.7416,61.935,74700.0
2015-01-23 13:15:00,70.44,70.48,70.32,70.34,142900.0,61.9262,61.9613,61.8207,61.8383,142900.0
2015-01-23 13:20:00,70.35,70.38,70.34,70.38,18700.0,61.8471,61.8734,61.8383,61.8734,18700.0
2015-01-23 13:25:00,70.38,70.4,70.23,70.23,33900.0,61.8734,61.891,61.7416,61.7416,33900.0
2015-01-23 13:30:00,70.23,70.28,70.21,70.26,24500.0,61.7416,61.7855,61.724,61.7679,24500.0
2015-01-23 13:35:00,70.26,70.26,70.18,70.2,30500.0,61.7679,61.7679,61.6976,61.7152,30500.0
2015-01-23 13:40:00,70.21,70.21,70.15,70.16,38000.0,61.724,61.724,61.6712,61.68,38000.0
2015-01-23 13:45:00,70.16,70.21,70.1,70.15,46500.0,61.68,61.724,61.6273,61.6712,46500.0
2015-01-23 13:50:00,70.15,70.16,70.12,70.14,22800.0,61.6712,61.68,61.6449,61.6624,22800.0
2015-01-23 13:55:00,70.14,70.14,70.1,70.12,45700.0,61.6624,61.6624,61.6273,61.6449,45700.0
2015-01-23 14:00:00,70.12,70.12,70.09,70.11,57700.0,61.6449,61.6449,61.6185,61.6361,57700.0
2015-01-23 14:05:00,70.11,70.11,70.03,70.07,63600.0,61.6361,61.6361,61.5657,61.6009,63600.0
2015-01-23 14:10:00,70.06,70.07,70.0,70.0,36900.0,61.5921,61.6009,61.5394,61.5394,36900.0
2015-01-23 14:15:00,70.01,70.04,70.0,70.04,40400.0,61.5482,61.5745,61.5394,61.5745,40400.0
2015-01-23 14:20:00,70.04,70.04,70.0,70.02,25600.0,61.5745,61.5745,61.5394,61.5569,25600.0
2015-01-23 14:25:00,70.03,70.11,70.01,70.04,40500.0,61.5657,61.6361,61.5482,61.5745,40500.0
2015-01-23 14:30:00,70.04,70.05,70.0,70.02,32600.0,61.5745,61.5833,61.5394,61.5569,32600.0
2015-01-23 14:35:00,70.02,70.02,69.89,69.89,43500.0,61.5569,61.5569,61.4427,61.4427,43500.0
2015-01-23 14:40:00,69.89,69.89,69.84,69.85,37300.0,61.4427,61.4427,61.3987,61.4075,37300.0
2015-01-23 14:45:00,69.85,69.85,69.74,69.75,62600.0,61.4075,61.4075,61.3108,61.3196,62600.0
2015-01-23 14:50:00,69.75,69.81,69.71,69.75,53500.0,61.3196,61.3723,61.2844,61.3196,53500.0
2015-01-23 14:55:00,69.74,69.76,69.65,69.66,82800.0,61.3108,61.3284,61.2317,61.2405,82800.0
2015-01-23 15:00:00,69.66,69.71,69.65,69.68,61300.0,61.2405,61.2844,61.2317,61.258,61300.0
2015-01-23 15:05:00,69.68,69.78,69.68,69.75,67500.0,61.258,61.346,61.258,61.3196,67500.0
2015-01-23 15:10:00,69.76,69.77,69.73,69.74,45200.0,61.3284,61.3372,61.302,61.3108,45200.0
2015-01-23 15:15:00,69.75,69.87,69.74,69.81,53600.0,61.3196,61.4251,61.3108,61.3723,53600.0
2015-01-23 15:20:00,69.81,69.87,69.76,69.8,55900.0,61.3723,61.4251,61.3284,61.3635,55900.0
2015-01-23 15:25:00,69.8,69.8,69.74,69.75,51300.0,61.3635,61.3635,61.3108,61.3196,51300.0
2015-01-23 15:30:00,69.76,69.76,69.7,69.75,50000.0,61.3284,61.3284,61.2756,61.3196,50000.0
2015-01-23 15:35:00,69.75,69.8,69.75,69.78,48500.0,61.3196,61.3635,61.3196,61.346,48500.0
2015-01-23 15:40:00,69.78,69.81,69.77,69.8,66600.0,61.346,61.3723,61.3372,61.3635,66600.0
2015-01-23 15:45:00,69.79,69.81,69.77,69.79,89400.0,61.3547,61.3723,61.3372,61.3547,89400.0
2015-01-23 15:50:00,69.78,69.8,69.68,69.68,104100.0,61.346,61.3635,61.258,61.258,104100.0
2015-01-23 15:55:00,69.68,69.69,69.48,69.5,362700.0,61.258,61.2668,61.0822,61.0998,362700.0
2015-01-26 09:30:00,68.6,69.18,68.12,68.82,151600.0,60.3086,60.8185,59.8866,60.502,151600.0
2015-01-26 09:35:00,68.89,68.99,68.48,68.68,82300.0,60.5635,60.6514,60.2031,60.3789,82300.0
2015-01-26 09:40:00,68.71,69.06,68.67,68.87,100600.0,60.4053,60.713,60.3701,60.5459,100600.0
2015-01-26 09:45:00,68.87,68.98,68.78,68.94,198300.0,60.5459,60.6426,60.4668,60.6075,198300.0
2015-01-26 09:50:00,68.94,68.99,68.79,68.84,192500.0,60.6075,60.6514,60.4756,60.5196,192500.0
2015-01-26 09:55:00,68.84,69.18,68.82,69.09,229900.0,60.5196,60.8185,60.502,60.7394,229900.0
2015-01-26 10:00:00,69.1,69.17,68.84,68.89,128500.0,60.7481,60.8097,60.5196,60.5635,128500.0
2015-01-26 10:05:00,68.9,69.13,68.88,69.0,106700.0,60.5723,60.7745,60.5547,60.6602,106700.0
2015-01-26 10:10:00,69.02,69.06,68.87,68.98,150100.0,60.6778,60.713,60.5459,60.6426,150100.0
2015-01-26 10:15:00,68.99,69.02,68.81,68.87,42300.0,60.6514,60.6778,60.4932,60.5459,42300.0
2015-01-26 10:20:00,68.88,68.96,68.86,68.88,34400.0,60.5547,60.6251,60.5372,60.5547,34400.0
2015-01-26 10:25:00,68.89,68.92,68.69,68.7,108800.0,60.5635,60.5899,60.3877,60.3965,108800.0
2015-01-26 10:30:00,68.72,68.95,68.7,68.92,96200.0,60.4141,60.6163,60.3965,60.5899,96200.0
2015-01-26 10:35:00,68.91,68.91,68.68,68.73,144400.0,60.5811,60.5811,60.3789,60.4229,144400.0
2015-01-26 10:40:00,68.73,68.92,68.73,68.87,115800.0,60.4229,60.5899,60.4229,60.5459,115800.0
2015-01-26 10:45:00,68.87,68.87,68.74,68.75,108500.0,60.5459,60.5459,60.4317,60.4404,108500.0
2015-01-26 10:50:00,68.77,68.94,68.72,68.9,155400.0,60.458,60.6075,60.4141,60.5723,155400.0
2015-01-26 10:55:00,68.9,69.01,68.84,69.0,123300.0,60.5723,60.669,60.5196,60.6602,123300.0
2015-01-26 11:00:00,69.0,69.12,68.93,69.11,56100.0,60.6602,60.7657,60.5987,60.7569,56100.0
2015-01-26 11:05:00,69.11,69.2,68.94,68.96,44700.0,60.7569,60.8361,60.6075,60.6251,44700.0
2015-01-26 11:10:00,68.97,69.07,68.94,69.04,21300.0,60.6339,60.7218,60.6075,60.6954,21300.0
2015-01-26 11:15:00,69.03,69.04,68.9,69.03,23500.0,60.6866,60.6954,60.5723,60.6866,23500.0
2015-01-26 11:20:00,69.04,69.05,68.84,68.9,62900.0,60.6954,60.7042,60.5196,60.5723,62900.0
2015-01-26 11:25:00,68.91,68.97,68.9,68.94,52300.0,60.5811,60.6339,60.5723,60.6075,52300.0
2015-01-26 11:30:00,68.93,69.02,68.9,68.99,44500.0,60.5987,60.6778,60.5723,60.6514,44500.0
2015-01-26 11:35:00,68.99,68.99,68.89,68.89,50600.0,60.6514,60.6514,60.5635,60.5635,50600.0
2015-01-26 11:40:00,68.9,68.95,68.89,68.89,28400.0,60.5723,60.6163,60.5635,60.5635,28400.0
2015-01-26 11:45:00,68.9,68.92,68.86,68.9,64000.0,60.5723,60.5899,60.5372,60.5723,64000.0
2015-01-26 11:50:00,68.9,69.04,68.9,69.04,25200.0,60.5723,60.6954,60.5723,60.6954,25200.0
2015-01-26 11:55:00,69.06,69.14,69.05,69.1,16000.0,60.713,60.7833,60.7042,60.7481,16000.0
2015-01-26 12:00:00,69.1,69.1,68.97,69.0,14500.0,60.7481,60.7481,60.6339,60.6602,14500.0
2015-01-26 12:05:00,69.01,69.01,68.96,68.97,32600.0,60.669,60.669,60.6251,60.6339,32600.0
2015-01-26 12:10:00,68.97,68.97,68.83,68.86,67500.0,60.6339,60.6339,60.5108,60.5372,67500.0
2015-01-26 12:15:00,68.87,68.9,68.75,68.81,215900.0,60.5459,60.5723,60.4404,60.4932,215900.0
2015-01-26 12:20:00,68.81,68.86,68.71,68.83,111600.0,60.4932,60.5372,60.4053,60.5108,111600.0
2015-01-26 12:25:00,68.83,68.85,68.74,68.79,55000.0,60.5108,60.5284,60.4317,60.4756,55000.0
2015-01-26 12:30:00,68.79,68.85,68.78,68.79,15100.0,60.4756,60.5284,60.4668,60.4756,15100.0
2015-01-26 12:35:00,68.79,68.8,68.71,68.73,15200.0,60.4756,60.4844,60.4053,60.4229,15200.0
2015-01-26 12:40:00,68.74,68.81,68.72,68.8,28300.0,60.4317,60.4932,60.4141,60.4844,28300.0
2015-01-26 12:45:00,68.79,68.81,68.75,68.77,19700.0,60.4756,60.4932,60.4404,60.458,19700.0
2015-01-26 12:50:00,68.77,68.77,68.63,68.66,22300.0,60.458,60.458,60.335,60.3613,22300.0
2015-01-26 12:55:00,68.66,68.69,68.6,68.61,33100.0,60.3613,60.3877,60.3086,60.3174,33100.0
2015-01-26 13:00:00,68.61,68.71,68.6,68.7,30500.0,60.3174,60.4053,60.3086,60.3965,30500.0
2015-01-26 13:05:00,68.7,68.7,68.65,68.69,22200.0,60.3965,60.3965,60.3525,60.3877,22200.0
2015-01-26 13:10:00,68.7,68.71,68.68,68.7,21200.0,60.3965,60.4053,60.3789,60.3965,21200.0
2015-01-26 13:15:00,68.7,68.76,68.69,68.76,18000.0,60.3965,60.4492,60.3877,60.4492,18000.0
2015-01-26 13:20:00,68.75,68.76,68.73,68.74,16900.0,60.4404,60.4492,60.4229,60.4317,16900.0
2015-01-26 13:25:00,68.74,68.78,68.72,68.76,38200.0,60.4317,60.4668,60.4141,60.4492,38200.0
2015-01-26 13:30:00,68.76,68.77,68.72,68.73,23700.0,60.4492,60.458,60.4141,60.4229,23700.0
2015-01-26 13:35:00,68.73,68.74,68.68,68.73,38000.0,60.4229,60.4317,60.3789,60.4229,38000.0
2015-01-26 13:40:00,68.73,68.94,68.72,68.94,16500.0,60.4229,60.6075,60.4141,60.6075,16500.0
2015-01-26 13:45:00,68.94,69.04,68.88,69.03,32800.0,60.6075,60.6954,60.5547,60.6866,32800.0
2015-01-26 13:50:00,69.02,69.07,69.02,69.04,11000.0,60.6778,60.7218,60.6778,60.6954,11000.0
2015-01-26 13:55:00,69.04,69.05,68.95,68.95,13400.0,60.6954,60.7042,60.6163,60.6163,13400.0
2015-01-26 14:00:00,68.95,68.96,68.84,68.84,30500.0,60.6163,60.6251,60.5196,60.5196,30500.0
2015-01-26 14:05:00,68.84,68.89,68.82,68.89,71500.0,60.5196,60.5635,60.502,60.5635,71500.0
2015-01-26 14:10:00,68.89,69.0,68.89,68.99,36700.0,60.5635,60.6602,60.5635,60.6514,36700.0
2015-01-26 14:15:00,68.98,69.05,68.97,68.97,21300.0,60.6426,60.7042,60.6339,60.6339,21300.0
2015-01-26 14:20:00,68.97,68.98,68.92,68.93,20400.0,60.6339,60.6426,60.5899,60.5987,20400.0
2015-01-26 14:25:00,68.93,68.95,68.85,68.87,39700.0,60.5987,60.6163,60.5284,60.5459,39700.0
2015-01-26 14:30:00,68.87,68.87,68.76,68.77,35100.0,60.5459,60.5459,60.4492,60.458,35100.0
2015-01-26 14:35:00,68.77,68.77,68.65,68.72,32000.0,60.458,60.458,60.3525,60.4141,32000.0
2015-01-26 14:40:00,68.72,68.78,68.69,68.7,23100.0,60.4141,60.4668,60.3877,60.3965,23100.0
2015-01-26 14:45:00,68.7,68.7,68.65,68.7,27700.0,60.3965,60.3965,60.3525,60.3965,27700.0
2015-01-26 14:50:00,68.7,68.86,68.69,68.85,35500.0,60.3965,60.5372,60.3877,60.5284,35500.0
2015-01-26 14:55:00,68.86,68.88,68.77,68.78,17200.0,60.5372,60.5547,60.458,60.4668,17200.0
2015-01-26 15:00:00,68.78,68.8,68.73,68.74,26000.0,60.4668,60.4844,60.4229,60.4317,26000.0
2015-01-26 15:05:00,68.73,68.73,68.66,68.68,42400.0,60.4229,60.4229,60.3613,60.3789,42400.0
2015-01-26 15:10:00,68.68,68.68,68.64,68.64,26000.0,60.3789,60.3789,60.3437,60.3437,26000.0
2015-01-26 15:15:00,68.65,68.73,68.61,68.73,47100.0,60.3525,60.4229,60.3174,60.4229,47100.0
2015-01-26 15:20:00,68.73,68.81,68.7,68.8,41600.0,60.4229,60.4932,60.3965,60.4844,41600.0
2015-01-26 15:25:00,68.81,68.81,68.69,68.71,44400.0,60.4932,60.4932,60.3877,60.4053,44400.0
2015-01-26 15:30:00,68.71,68.71,68.65,68.67,43600.0,60.4053,60.4053,60.3525,60.3701,43600.0
2015-01-26 15:35:00,68.68,68.8,68.67,68.73,76000.0,60.3789,60.4844,60.3701,60.4229,76000.0
2015-01-26 15:40:00,68.73,68.76,68.66,68.76,85400.0,60.4229,60.4492,60.3613,60.4492,85400.0
2015-01-26 15:45:00,68.76,68.87,68.75,68.86,89700.0,60.4492,60.5459,60.4404,60.5372,89700.0
2015-01-26 15:50:00,68.85,68.87,68.83,68.84,86400.0,60.5284,60.5459,60.5108,60.5196,86400.0
2015-01-26 15:55:00,68.83,68.85,68.79,68.83,188800.0,60.5108,60.5284,60.4756,60.5108,188800.0
2015-01-27 09:30:00,68.04,68.21,67.9,68.0,45500.0,59.8163,59.9657,59.6932,59.7811,45500.0
2015-01-27 09:35:00,68.11,68.36,67.96,68.28,37500.0,59.8778,60.0976,59.7459,60.0273,37500.0
2015-01-27 09:40:00,68.26,68.33,67.97,67.99,51000.0,60.0097,60.0712,59.7547,59.7723,51000.0
2015-01-27 09:45:00,67.98,68.26,67.89,68.2,45600.0,59.7635,60.0097,59.6844,59.9569,45600.0
2015-01-27 09:50:00,68.22,68.32,68.17,68.26,42200.0,59.9745,60.0624,59.9306,60.0097,42200.0
2015-01-27 09:55:00,68.23,68.33,68.14,68.29,57300.0,59.9833,60.0712,59.9042,60.036,57300.0
2015-01-27 10:00:00,68.28,68.34,68.09,68.31,57700.0,60.0273,60.08,59.8602,60.0536,57700.0
2015-01-27 10:05:00,68.32,68.36,68.12,68.29,62200.0,60.0624,60.0976,59.8866,60.036,62200.0
2015-01-27 10:10:00,68.3,68.34,68.16,68.19,39800.0,60.0448,60.08,59.9218,59.9481,39800.0
2015-01-27 10:15:00,68.2,68.26,68.13,68.16,29000.0,59.9569,60.0097,59.8954,59.9218,29000.0
2015-01-27 10:20:00,68.18,68.22,68.01,68.08,40400.0,59.9393,59.9745,59.7899,59.8514,40400.0
2015-01-27 10:25:00,68.07,68.08,67.95,68.05,56400.0,59.8426,59.8514,59.7371,59.8251,56400.0
2015-01-27 10:30:00,68.04,68.04,67.86,67.96,56000.0,59.8163,59.8163,59.658,59.7459,56000.0
2015-01-27 10:35:00,67.95,67.96,67.87,67.93,25800.0,59.7371,59.7459,59.6668,59.7196,25800.0
2015-01-27 10:40:00,67.93,67.97,67.78,67.8,34100.0,59.7196,59.7547,59.5877,59.6053,34100.0
2015-01-27 10:45:00,67.8,67.83,67.74,67.79,86400.0,59.6053,59.6316,59.5525,59.5965,86400.0
2015-01-27 10:50:00,67.77,67.97,67.72,67.96,49800.0,59.5789,59.7547,59.5349,59.7459,49800.0
2015-01-27 10:55:00,67.98,67.99,67.9,67.91,22900.0,59.7635,59.7723,59.6932,59.702,22900.0
2015-01-27 11:00:00,67.91,67.92,67.88,67.89,57200.0,59.702,59.7108,59.6756,59.6844,57200.0
2015-01-27 11:05:00,67.89,68.0,67.89,67.98,38000.0,59.6844,59.7811,59.6844,59.7635,38000.0
2015-01-27 11:10:00,67.98,68.06,67.98,68.0,27600.0,59.7635,59.8338,59.7635,59.7811,27600.0
2015-01-27 11:15:00,68.02,68.11,68.02,68.07,12100.0,59.7987,59.8778,59.7987,59.8426,12100.0
2015-01-27 11:20:00,68.08,68.15,68.04,68.05,15000.0,59.8514,59.913,59.8163,59.8251,15000.0
2015-01-27 11:25:00,68.05,68.06,67.97,67.98,31300.0,59.8251,59.8338,59.7547,59.7635,31300.0
2015-01-27 11:30:00,68.0,68.09,67.96,68.05,90000.0,59.7811,59.8602,59.7459,59.8251,90000.0
2015-01-27 11:35:00,68.08,68.11,67.99,68.09,190700.0,59.8514,59.8778,59.7723,59.8602,190700.0
2015-01-27 11:40:00,68.09,68.09,68.0,68.05,43900.0,59.8602,59.8602,59.7811,59.8251,43900.0
2015-01-27 11:45:00,68.05,68.07,68.0,68.01,28300.0,59.8251,59.8426,59.7811,59.7899,28300.0
2015-01-27 11:50:00,68.02,68.1,68.0,68.02,26200.0,59.7987,59.869,59.7811,59.7987,26200.0
2015-01-27 11:55:00,68.02,68.02,67.93,67.95,20000.0,59.7987,59.7987,59.7196,59.7371,20000.0
2015-01-27 12:00:00,67.94,68.04,67.9,67.97,23700.0,59.7283,59.8163,59.6932,59.7547,23700.0
2015-01-27 12:05:00,67.96,68.0,67.9,67.94,16500.0,59.7459,59.7811,59.6932,59.7283,16500.0
2015-01-27 12:10:00,67.94,67.99,67.93,67.96,11800.0,59.7283,59.7723,59.7196,59.7459,11800.0
2015-01-27 12:15:00,67.97,67.99,67.92,67.94,20500.0,59.7547,59.7723,59.7108,59.7283,20500.0
2015-01-27 12:20:00,67.93,67.98,67.91,67.97,11900.0,59.7196,59.7635,59.702,59.7547,11900.0
2015-01-27 12:25:00,67.97,68.02,67.96,67.97,26700.0,59.7547,59.7987,59.7459,59.7547,26700.0
2015-01-27 12:30:00,67.98,68.02,67.95,68.02,15000.0,59.7635,59.7987,59.7371,59.7987,15000.0
2015-01-27 12:35:00,68.01,68.03,67.91,67.98,20900.0,59.7899,59.8075,59.702,59.7635,20900.0
2015-01-27 12:40:00,67.98,67.99,67.94,67.94,13100.0,59.7635,59.7723,59.7283,59.7283,13100.0
2015-01-27 12:45:00,67.93,67.95,67.88,67.89,18000.0,59.7196,59.7371,59.6756,59.6844,18000.0
2015-01-27 12:50:00,67.89,67.91,67.86,67.88,20500.0,59.6844,59.702,59.658,59.6756,20500.0
2015-01-27 12:55:00,67.88,67.9,67.86,67.89,38400.0,59.6756,59.6932,59.658,59.6844,38400.0
2015-01-27 13:00:00,67.89,67.9,67.84,67.88,48800.0,59.6844,59.6932,59.6404,59.6756,48800.0
2015-01-27 13:05:00,67.87,67.92,67.86,67.91,26800.0,59.6668,59.7108,59.658,59.702,26800.0
2015-01-27 13:10:00,67.92,67.92,67.87,67.89,25700.0,59.7108,59.7108,59.6668,59.6844,25700.0
2015-01-27 13:15:00,67.9,67.99,67.9,67.96,35800.0,59.6932,59.7723,59.6932,59.7459,35800.0
2015-01-27 13:20:00,67.96,68.02,67.96,67.98,49200.0,59.7459,59.7987,59.7459,59.7635,49200.0
2015-01-27 13:25:00,67.98,68.06,67.98,68.01,30700.0,59.7635,59.8338,59.7635,59.7899,30700.0
2015-01-27 13:30:00,68.02,68.05,67.93,67.93,29300.0,59.7987,59.8251,59.7196,59.7196,29300.0
2015-01-27 13:35:00,67.94,67.95,67.88,67.93,21600.0,59.7283,59.7371,59.6756,59.7196,21600.0
2015-01-27 13:40:00,67.93,67.94,67.79,67.81,45200.0,59.7196,59.7283,59.5965,59.6141,45200.0
2015-01-27 13:45:00,67.81,67.81,67.74,67.77,38100.0,59.6141,59.6141,59.5525,59.5789,38100.0
2015-01-27 13:50:00,67.77,67.83,67.75,67.81,144300.0,59.5789,59.6316,59.5613,59.6141,144300.0
2015-01-27 13:55:00,67.82,67.97,67.81,67.93,74100.0,59.6229,59.7547,59.6141,59.7196,74100.0
2015-01-27 14:00:00,67.93,67.95,67.87,67.9,39900.0,59.7196,59.7371,59.6668,59.6932,39900.0
2015-01-27 14:05:00,67.9,67.99,67.88,67.95,37100.0,59.6932,59.7723,59.6756,59.7371,37100.0
2015-01-27 14:10:00,67.95,67.96,67.87,67.93,69900.0,59.7371,59.7459,59.6668,59.7196,69900.0
2015-01-27 14:15:00,67.93,68.02,67.92,68.01,77400.0,59.7196,59.7987,59.7108,59.7899,77400.0
2015-01-27 14:20:00,68.01,68.1,67.98,68.02,33700.0,59.7899,59.869,59.7635,59.7987,33700.0
2015-01-27 14:25:00,68.03,68.09,68.0,68.02,64600.0,59.8075,59.8602,59.7811,59.7987,64600.0
2015-01-27 14:30:00,68.02,68.07,67.99,68.02,62600.0,59.7987,59.8426,59.7723,59.7987,62600.0
2015-01-27 14:35:00,68.02,68.08,67.97,68.06,87600.0,59.7987,59.8514,59.7547,59.8338,87600.0
2015-01-27 14:40:00,68.07,68.09,68.0,68.06,61800.0,59.8426,59.8602,59.7811,59.8338,61800.0
2015-01-27 14:45:00,68.05,68.1,68.01,68.02,46500.0,59.8251,59.869,59.7899,59.7987,46500.0
2015-01-27 14:50:00,68.02,68.05,67.95,67.97,76800.0,59.7987,59.8251,59.7371,59.7547,76800.0
2015-01-27 14:55:00,67.97,68.0,67.95,67.98,30500.0,59.7547,59.7811,59.7371,59.7635,30500.0
2015-01-27 15:00:00,67.99,68.03,67.96,67.98,39900.0,59.7723,59.8075,59.7459,59.7635,39900.0
2015-01-27 15:05:00,67.98,68.0,67.93,68.0,29400.0,59.7635,59.7811,59.7196,59.7811,29400.0
2015-01-27 15:10:00,67.99,68.0,67.96,67.99,37000.0,59.7723,59.7811,59.7459,59.7723,37000.0
2015-01-27 15:15:00,68.0,68.0,67.89,67.89,36300.0,59.7811,59.7811,59.6844,59.6844,36300.0
2015-01-27 15:20:00,67.89,67.9,67.83,67.89,81600.0,59.6844,59.6932,59.6316,59.6844,81600.0
2015-01-27 15:25:00,67.89,67.9,67.8,67.81,43200.0,59.6844,59.6932,59.6053,59.6141,43200.0
2015-01-27 15:30:00,67.81,67.84,67.75,67.77,116100.0,59.6141,59.6404,59.5613,59.5789,116100.0
2015-01-27 15:35:00,67.76,67.78,67.67,67.67,92600.0,59.5701,59.5877,59.491,59.491,92600.0
2015-01-27 15:40:00,67.67,67.73,67.66,67.69,161400.0,59.491,59.5437,59.4822,59.5086,161400.0
2015-01-27 15:45:00,67.69,67.71,67.65,67.68,179400.0,59.5086,59.5261,59.4734,59.4998,179400.0
2015-01-27 15:50:00,67.68,67.71,67.61,67.7,155900.0,59.4998,59.5261,59.4382,59.5174,155900.0
2015-01-27 15:55:00,67.7,67.71,67.62,67.63,213300.0,59.5174,59.5261,59.447,59.4558,213300.0
2015-01-28 09:30:00,68.36,68.37,67.95,68.0,92900.0,60.0976,60.1064,59.7371,59.7811,92900.0
2015-01-28 09:35:00,67.98,68.03,67.83,68.0,139000.0,59.7635,59.8075,59.6316,59.7811,139000.0
2015-01-28 09:40:00,68.01,68.28,67.98,68.17,161900.0,59.7899,60.0273,59.7635,59.9306,161900.0
2015-01-28 09:45:00,68.16,68.21,67.97,68.04,59400.0,59.9218,59.9657,59.7547,59.8163,59400.0
2015-01-28 09:50:00,68.04,68.16,67.96,68.05,145200.0,59.8163,59.9218,59.7459,59.8251,145200.0
2015-01-28 09:55:00,68.05,68.05,67.96,68.03,97200.0,59.8251,59.8251,59.7459,59.8075,97200.0
2015-01-28 10:00:00,68.03,68.04,67.94,67.96,72400.0,59.8075,59.8163,59.7283,59.7459,72400.0
2015-01-28 10:05:00,67.95,68.0,67.92,67.95,48000.0,59.7371,59.7811,59.7108,59.7371,48000.0
2015-01-28 10:10:00,67.95,68.01,67.88,67.89,75800.0,59.7371,59.7899,59.6756,59.6844,75800.0
2015-01-28 10:15:00,67.89,67.89,67.75,67.78,23200.0,59.6844,59.6844,59.5613,59.5877,23200.0
2015-01-28 10:20:00,67.79,68.0,67.78,67.99,20200.0,59.5965,59.7811,59.5877,59.7723,20200.0
2015-01-28 10:25:00,67.99,68.01,67.87,67.87,33900.0,59.7723,59.7899,59.6668,59.6668,33900.0
2015-01-28 10:30:00,67.86,67.94,67.77,67.78,32300.0,59.658,59.7283,59.5789,59.5877,32300.0
2015-01-28 10:35:00,67.77,67.83,67.67,67.67,99900.0,59.5789,59.6316,59.491,59.491,99900.0
2015-01-28 10:40:00,67.67,67.8,67.66,67.7,16300.0,59.491,59.6053,59.4822,59.5174,16300.0
2015-01-28 10:45:00,67.69,67.79,67.65,67.78,20500.0,59.5086,59.5965,59.4734,59.5877,20500.0
2015-01-28 10:50:00,67.79,67.8,67.67,67.7,47600.0,59.5965,59.6053,59.491,59.5174,47600.0
2015-01-28 10:55:00,67.7,67.7,67.55,67.57,30500.0,59.5174,59.5174,59.3855,59.4031,30500.0
2015-01-28 11:00:00,67.55,67.61,67.53,67.54,34800.0,59.3855,59.4382,59.3679,59.3767,34800.0
2015-01-28 11:05:00,67.53,67.85,67.52,67.83,60900.0,59.3679,59.6492,59.3591,59.6316,60900.0
2015-01-28 11:10:00,67.85,67.86,67.74,67.74,18400.0,59.6492,59.658,59.5525,59.5525,18400.0
2015-01-28 11:15:00,67.75,67.76,67.66,67.69,19700.0,59.5613,59.5701,59.4822,59.5086,19700.0
2015-01-28 11:20:00,67.7,67.77,67.65,67.66,21700.0,59.5174,59.5789,59.4734,59.4822,21700.0
2015-01-28 11:25:00,67.68,67.84,67.64,67.81,35800.0,59.4998,59.6404,59.4646,59.6141,35800.0
2015-01-28 11:30:00,67.83,67.89,67.79,67.85,32300.0,59.6316,59.6844,59.5965,59.6492,32300.0
2015-01-28 11:35:00,67.85,67.9,67.77,67.81,41400.0,59.6492,59.6932,59.5789,59.6141,41400.0
2015-01-28 11:40:00,67.81,67.84,67.78,67.84,12900.0,59.6141,59.6404,59.5877,59.6404,12900.0
2015-01-28 11:45:00,67.85,67.94,67.84,67.89,57900.0,59.6492,59.7283,59.6404,59.6844,57900.0
2015-01-28 11:50:00,67.89,67.99,67.89,67.94,27400.0,59.6844,59.7723,59.6844,59.7283,27400.0
2015-01-28 11:55:00,67.95,67.97,67.89,67.91,32000.0,59.7371,59.7547,59.6844,59.702,32000.0
2015-01-28 12:00:00,67.92,68.01,67.92,67.98,28700.0,59.7108,59.7899,59.7108,59.7635,28700.0
2015-01-28 12:05:00,67.98,68.0,67.91,67.95,19400.0,59.7635,59.7811,59.702,59.7371,19400.0
2015-01-28 12:10:00,67.93,67.98,67.88,67.97,25700.0,59.7196,59.7635,59.6756,59.7547,25700.0
2015-01-28 12:15:00,67.97,68.01,67.97,67.97,37800.0,59.7547,59.7899,59.7547,59.7547,37800.0
2015-01-28 12:20:00,67.97,67.99,67.93,67.97,15200.0,59.7547,59.7723,59.7196,59.7547,15200.0
2015-01-28 12:25:00,67.97,68.01,67.94,68.0,40900.0,59.7547,59.7899,59.7283,59.7811,40900.0
2015-01-28 12:30:00,68.0,68.01,67.97,68.0,21800.0,59.7811,59.7899,59.7547,59.7811,21800.0
2015-01-28 12:35:00,68.0,68.0,67.93,67.96,41300.0,59.7811,59.7811,59.7196,59.7459,41300.0
2015-01-28 12:40:00,67.95,68.01,67.94,67.98,27400.0,59.7371,59.7899,59.7283,59.7635,27400.0
2015-01-28 12:45:00,67.98,68.0,67.97,67.99,14800.0,59.7635,59.7811,59.7547,59.7723,14800.0
2015-01-28 12:50:00,67.98,68.0,67.96,67.97,41900.0,59.7635,59.7811,59.7459,59.7547,41900.0
2015-01-28 12:55:00,67.97,68.0,67.96,67.97,10400.0,59.7547,59.7811,59.7459,59.7547,10400.0
2015-01-28 13:00:00,67.97,67.97,67.91,67.92,32500.0,59.7547,59.7547,59.702,59.7108,32500.0
2015-01-28 13:05:00,67.92,67.98,67.9,67.96,10300.0,59.7108,59.7635,59.6932,59.7459,10300.0
2015-01-28 13:10:00,67.96,67.99,67.94,67.99,20100.0,59.7459,59.7723,59.7283,59.7723,20100.0
2015-01-28 13:15:00,67.99,68.0,67.95,67.98,66500.0,59.7723,59.7811,59.7371,59.7635,66500.0
2015-01-28 13:20:00,67.97,68.0,67.97,67.99,29900.0,59.7547,59.7811,59.7547,59.7723,29900.0
2015-01-28 13:25:00,67.98,68.0,67.97,67.98,29000.0,59.7635,59.7811,59.7547,59.7635,29000.0
2015-01-28 13:30:00,67.98,68.0,67.97,67.99,65200.0,59.7635,59.7811,59.7547,59.7723,65200.0
2015-01-28 13:35:00,67.99,68.0,67.97,67.99,29100.0,59.7723,59.7811,59.7547,59.7723,29100.0
2015-01-28 13:40:00,67.99,68.0,67.95,67.99,45700.0,59.7723,59.7811,59.7371,59.7723,45700.0
2015-01-28 13:45:00,67.99,68.0,67.95,67.98,39200.0,59.7723,59.7811,59.7371,59.7635,39200.0
2015-01-28 13:50:00,67.98,68.01,67.96,67.98,89900.0,59.7635,59.7899,59.7459,59.7635,89900.0
2015-01-28 13:55:00,67.98,68.0,67.94,67.96,52600.0,59.7635,59.7811,59.7283,59.7459,52600.0
2015-01-28 14:00:00,67.97,68.08,67.89,67.91,223600.0,59.7547,59.8514,59.6844,59.702,223600.0
2015-01-28 14:05:00,67.9,68.0,67.84,67.87,44700.0,59.6932,59.7811,59.6404,59.6668,44700.0
2015-01-28 14:10:00,67.86,68.01,67.8,67.95,62100.0,59.658,59.7899,59.6053,59.7371,62100.0
2015-01-28 14:15:00,67.94,67.99,67.85,67.92,22800.0,59.7283,59.7723,59.6492,59.7108,22800.0
2015-01-28 14:20:00,67.92,67.99,67.9,67.96,31200.0,59.7108,59.7723,59.6932,59.7459,31200.0
2015-01-28 14:25:00,67.96,68.0,67.86,67.86,51700.0,59.7459,59.7811,59.658,59.658,51700.0
2015-01-28 14:30:00,67.85,67.86,67.63,67.67,57600.0,59.6492,59.658,59.4558,59.491,57600.0
2015-01-28 14:35:00,67.67,67.82,67.58,67.68,55600.0,59.491,59.6229,59.4119,59.4998,55600.0
2015-01-28 14:40:00,67.67,67.77,67.62,67.72,45000.0,59.491,59.5789,59.447,59.5349,45000.0
2015-01-28 14:45:00,67.7,67.74,67.64,67.66,44000.0,59.5174,59.5525,59.4646,59.4822,44000.0
2015-01-28 14:50:00,67.66,67.76,67.62,67.69,76600.0,59.4822,59.5701,59.447,59.5086,76600.0
2015-01-28 14:55:00,67.7,67.76,67.52,67.53,58200.0,59.5174,59.5701,59.3591,59.3679,58200.0
2015-01-28 15:00:00,67.53,67.59,67.5,67.53,68500.0,59.3679,59.4207,59.3415,59.3679,68500.0
2015-01-28 15:05:00,67.52,67.56,67.43,67.5,94600.0,59.3591,59.3943,59.28,59.3415,94600.0
2015-01-28 15:10:00,67.51,67.55,67.41,67.41,60400.0,59.3503,59.3855,59.2624,59.2624,60400.0
2015-01-28 15:15:00,67.42,67.48,67.39,67.41,61200.0,59.2712,59.3239,59.2448,59.2624,61200.0
2015-01-28 15:20:00,67.42,67.49,67.36,67.42,63800.0,59.2712,59.3327,59.2185,59.2712,63800.0
2015-01-28 15:25:00,67.42,67.44,67.28,67.4,71000.0,59.2712,59.2888,59.1481,59.2536,71000.0
2015-01-28 15:30:00,67.4,67.42,67.25,67.26,108300.0,59.2536,59.2712,59.1217,59.1305,108300.0
2015-01-28 15:35:00,67.25,67.29,67.14,67.14,96600.0,59.1217,59.1569,59.025,59.025,96600.0
2015-01-28 15:40:00,67.14,67.15,67.0,67.05,151500.0,59.025,59.0338,58.902,58.9459,151500.0
2015-01-28 15:45:00,67.05,67.14,66.98,67.09,112600.0,58.9459,59.025,58.8844,58.9811,112600.0
2015-01-28 15:50:00,67.09,67.17,67.06,67.14,115700.0,58.9811,59.0514,58.9547,59.025,115700.0
2015-01-28 15:55:00,67.14,67.22,67.08,67.11,178200.0,59.025,59.0954,58.9723,58.9987,178200.0
2015-01-29 09:30:00,67.67,67.67,66.95,67.09,110200.0,59.491,59.491,58.858,58.9811,110200.0
2015-01-29 09:35:00,67.09,67.22,67.01,67.1,76700.0,58.9811,59.0954,58.9108,58.9899,76700.0
2015-01-29 09:40:00,67.1,67.12,66.89,67.12,108500.0,58.9899,59.0075,58.8053,59.0075,108500.0
2015-01-29 09:45:00,67.14,67.14,66.8,66.91,96200.0,59.025,59.025,58.7261,58.8228,96200.0
2015-01-29 09:50:00,66.9,66.92,66.76,66.88,75500.0,58.8141,58.8316,58.691,58.7965,75500.0
2015-01-29 09:55:00,66.88,67.04,66.87,67.0,158200.0,58.7965,58.9371,58.7877,58.902,158200.0
2015-01-29 10:00:00,66.99,67.39,66.99,67.38,59800.0,58.8932,59.2448,58.8932,59.236,59800.0
2015-01-29 10:05:00,67.4,67.61,67.34,67.41,163500.0,59.2536,59.4382,59.2009,59.2624,163500.0
2015-01-29 10:10:00,67.41,67.42,67.3,67.33,52200.0,59.2624,59.2712,59.1657,59.1921,52200.0
2015-01-29 10:15:00,67.32,67.56,67.29,67.5,37200.0,59.1833,59.3943,59.1569,59.3415,37200.0
2015-01-29 10:20:00,67.51,67.58,67.47,67.49,60900.0,59.3503,59.4119,59.3152,59.3327,60900.0
2015-01-29 10:25:00,67.51,67.6,67.51,67.57,29400.0,59.3503,59.4294,59.3503,59.4031,29400.0
2015-01-29 10:30:00,67.58,67.58,67.48,67.52,38400.0,59.4119,59.4119,59.3239,59.3591,38400.0
2015-01-29 10:35:00,67.51,67.55,67.42,67.55,34800.0,59.3503,59.3855,59.2712,59.3855,34800.0
2015-01-29 10:40:00,67.56,67.56,67.33,67.33,21300.0,59.3943,59.3943,59.1921,59.1921,21300.0
2015-01-29 10:45:00,67.34,67.34,67.18,67.3,33100.0,59.2009,59.2009,59.0602,59.1657,33100.0
2015-01-29 10:50:00,67.31,67.37,67.27,67.35,19100.0,59.1745,59.2272,59.1393,59.2097,19100.0
2015-01-29 10:55:00,67.35,67.53,67.35,67.49,35700.0,59.2097,59.3679,59.2097,59.3327,35700.0
2015-01-29 11:00:00,67.49,67.49,67.41,67.42,38600.0,59.3327,59.3327,59.2624,59.2712,38600.0
2015-01-29 11:05:00,67.42,67.52,67.38,67.51,36500.0,59.2712,59.3591,59.236,59.3503,36500.0
2015-01-29 11:10:00,67.52,67.67,67.51,67.61,89600.0,59.3591,59.491,59.3503,59.4382,89600.0
2015-01-29 11:15:00,67.61,67.72,67.61,67.72,49500.0,59.4382,59.5349,59.4382,59.5349,49500.0
2015-01-29 11:20:00,67.72,67.86,67.72,67.83,59000.0,59.5349,59.658,59.5349,59.6316,59000.0
2015-01-29 11:25:00,67.82,67.82,67.73,67.77,28300.0,59.6229,59.6229,59.5437,59.5789,28300.0
2015-01-29 11:30:00,67.78,67.96,67.78,67.92,42600.0,59.5877,59.7459,59.5877,59.7108,42600.0
2015-01-29 11:35:00,67.92,68.03,67.85,68.0,61900.0,59.7108,59.8075,59.6492,59.7811,61900.0
2015-01-29 11:40:00,68.0,68.11,67.97,68.04,38100.0,59.7811,59.8778,59.7547,59.8163,38100.0
2015-01-29 11:45:00,68.05,68.06,67.91,67.92,43800.0,59.8251,59.8338,59.702,59.7108,43800.0
2015-01-29 11:50:00,67.93,68.02,67.88,67.9,39500.0,59.7196,59.7987,59.6756,59.6932,39500.0
2015-01-29 11:55:00,67.91,67.94,67.86,67.87,24400.0,59.702,59.7283,59.658,59.6668,24400.0
2015-01-29 12:00:00,67.87,68.04,67.87,67.99,29500.0,59.6668,59.8163,59.6668,59.7723,29500.0
2015-01-29 12:05:00,68.0,68.03,67.91,67.94,24900.0,59.7811,59.8075,59.702,59.7283,24900.0
2015-01-29 12:10:00,67.94,67.98,67.88,67.92,17400.0,59.7283,59.7635,59.6756,59.7108,17400.0
2015-01-29 12:15:00,67.93,67.93,67.84,67.84,25600.0,59.7196,59.7196,59.6404,59.6404,25600.0
2015-01-29 12:20:00,67.85,67.89,67.79,67.88,25300.0,59.6492,59.6844,59.5965,59.6756,25300.0
2015-01-29 12:25:00,67.88,67.9,67.84,67.89,16400.0,59.6756,59.6932,59.6404,59.6844,16400.0
2015-01-29 12:30:00,67.9,67.91,67.83,67.83,23300.0,59.6932,59.702,59.6316,59.6316,23300.0
2015-01-29 12:35:00,67.83,67.91,67.82,67.89,26000.0,59.6316,59.702,59.6229,59.6844,26000.0
2015-01-29 12:40:00,67.89,67.92,67.84,67.84,24900.0,59.6844,59.7108,59.6404,59.6404,24900.0
2015-01-29 12:45:00,67.83,67.91,67.81,67.86,25700.0,59.6316,59.702,59.6141,59.658,25700.0
2015-01-29 12:50:00,67.86,67.86,67.67,67.79,41600.0,59.658,59.658,59.491,59.5965,41600.0
2015-01-29 12:55:00,67.8,67.84,67.7,67.76,19500.0,59.6053,59.6404,59.5174,59.5701,19500.0
2015-01-29 13:00:00,67.76,67.81,67.76,67.78,16600.0,59.5701,59.6141,59.5701,59.5877,16600.0
2015-01-29 13:05:00,67.77,67.82,67.69,67.77,20100.0,59.5789,59.6229,59.5086,59.5789,20100.0
2015-01-29 13:10:00,67.77,67.86,67.77,67.83,14700.0,59.5789,59.658,59.5789,59.6316,14700.0
2015-01-29 13:15:00,67.83,67.91,67.82,67.84,12800.0,59.6316,59.702,59.6229,59.6404,12800.0
2015-01-29 13:20:00,67.83,67.89,67.83,67.86,14700.0,59.6316,59.6844,59.6316,59.658,14700.0
2015-01-29 13:25:00,67.87,67.9,67.84,67.86,18700.0,59.6668,59.6932,59.6404,59.658,18700.0
2015-01-29 13:30:00,67.85,67.94,67.85,67.93,16000.0,59.6492,59.7283,59.6492,59.7196,16000.0
2015-01-29 13:35:00,67.93,68.01,67.93,68.01,20100.0,59.7196,59.7899,59.7196,59.7899,20100.0
2015-01-29 13:40:00,68.01,68.07,67.98,67.98,33400.0,59.7899,59.8426,59.7635,59.7635,33400.0
2015-01-29 13:45:00,67.97,68.02,67.94,68.01,23600.0,59.7547,59.7987,59.7283,59.7899,23600.0
2015-01-29 13:50:00,68.01,68.04,67.93,67.98,28200.0,59.7899,59.8163,59.7196,59.7635,28200.0
2015-01-29 13:55:00,67.97,67.98,67.92,67.92,31800.0,59.7547,59.7635,59.7108,59.7108,31800.0
2015-01-29 14:00:00,67.93,67.95,67.83,67.85,21600.0,59.7196,59.7371,59.6316,59.6492,21600.0
2015-01-29 14:05:00,67.86,67.87,67.71,67.71,39400.0,59.658,59.6668,59.5261,59.5261,39400.0
2015-01-29 14:10:00,67.72,67.77,67.65,67.77,38400.0,59.5349,59.5789,59.4734,59.5789,38400.0
2015-01-29 14:15:00,67.76,67.84,67.75,67.78,16800.0,59.5701,59.6404,59.5613,59.5877,16800.0
2015-01-29 14:20:00,67.78,67.87,67.77,67.87,21100.0,59.5877,59.6668,59.5789,59.6668,21100.0
2015-01-29 14:25:00,67.88,67.95,67.87,67.94,28200.0,59.6756,59.7371,59.6668,59.7283,28200.0
2015-01-29 14:30:00,67.94,67.99,67.93,67.99,23100.0,59.7283,59.7723,59.7196,59.7723,23100.0
2015-01-29 14:35:00,67.99,67.99,67.94,67.94,31400.0,59.7723,59.7723,59.7283,59.7283,31400.0
2015-01-29 14:40:00,67.93,67.93,67.84,67.86,15500.0,59.7196,59.7196,59.6404,59.658,15500.0
2015-01-29 14:45:00,67.86,67.87,67.76,67.77,26900.0,59.658,59.6668,59.5701,59.5789,26900.0
2015-01-29 14:50:00,67.77,67.81,67.76,67.78,20800.0,59.5789,59.6141,59.5701,59.5877,20800.0
2015-01-29 14:55:00,67.79,67.85,67.74,67.82,23100.0,59.5965,59.6492,59.5525,59.6229,23100.0
2015-01-29 15:00:00,67.83,67.83,67.75,67.76,37100.0,59.6316,59.6316,59.5613,59.5701,37100.0
2015-01-29 15:05:00,67.75,67.93,67.75,67.93,29800.0,59.5613,59.7196,59.5613,59.7196,29800.0
2015-01-29 15:10:00,67.93,67.96,67.9,67.92,40300.0,59.7196,59.7459,59.6932,59.7108,40300.0
2015-01-29 15:15:00,67.93,68.01,67.88,68.01,39700.0,59.7196,59.7899,59.6756,59.7899,39700.0
2015-01-29 15:20:00,68.01,68.06,67.97,68.06,48600.0,59.7899,59.8338,59.7547,59.8338,48600.0
2015-01-29 15:25:00,68.06,68.07,67.99,68.01,199000.0,59.8338,59.8426,59.7723,59.7899,199000.0
2015-01-29 15:30:00,68.02,68.06,67.99,67.99,38100.0,59.7987,59.8338,59.7723,59.7723,38100.0
2015-01-29 15:35:00,68.0,68.05,67.96,68.01,56800.0,59.7811,59.8251,59.7459,59.7899,56800.0
2015-01-29 15:40:00,68.01,68.03,67.92,67.92,62600.0,59.7899,59.8075,59.7108,59.7108,62600.0
2015-01-29 15:45:00,67.92,67.92,67.82,67.85,102800.0,59.7108,59.7108,59.6229,59.6492,102800.0
2015-01-29 15:50:00,67.85,67.94,67.84,67.9,135100.0,59.6492,59.7283,59.6404,59.6932,135100.0
2015-01-29 15:55:00,67.9,67.92,67.89,67.92,199800.0,59.6932,59.7108,59.6844,59.7108,199800.0
2015-01-30 09:30:00,67.4,67.86,67.05,67.84,102500.0,59.2536,59.658,58.9459,59.6404,102500.0
2015-01-30 09:35:00,67.82,67.96,67.47,67.95,100600.0,59.6229,59.7459,59.3152,59.7371,100600.0
2015-01-30 09:40:00,67.95,68.06,67.89,67.93,27800.0,59.7371,59.8338,59.6844,59.7196,27800.0
2015-01-30 09:45:00,67.92,68.0,67.79,67.79,23400.0,59.7108,59.7811,59.5965,59.5965,23400.0
2015-01-30 09:50:00,67.79,67.9,67.78,67.83,20000.0,59.5965,59.6932,59.5877,59.6316,20000.0
2015-01-30 09:55:00,67.84,67.88,67.54,67.54,36100.0,59.6404,59.6756,59.3767,59.3767,36100.0
2015-01-30 10:00:00,67.53,67.64,67.45,67.62,31200.0,59.3679,59.4646,59.2976,59.447,31200.0
2015-01-30 10:05:00,67.62,67.66,67.45,67.62,22300.0,59.447,59.4822,59.2976,59.447,22300.0
2015-01-30 10:10:00,67.6,67.63,67.48,67.59,188800.0,59.4294,59.4558,59.3239,59.4207,188800.0
2015-01-30 10:15:00,67.57,67.59,67.44,67.56,55900.0,59.4031,59.4207,59.2888,59.3943,55900.0
2015-01-30 10:20:00,67.56,67.57,67.46,67.54,58700.0,59.3943,59.4031,59.3064,59.3767,58700.0
2015-01-30 10:25:00,67.54,67.61,67.47,67.55,120500.0,59.3767,59.4382,59.3152,59.3855,120500.0
2015-01-30 10:30:00,67.54,67.55,67.29,67.36,41300.0,59.3767,59.3855,59.1569,59.2185,41300.0
2015-01-30 10:35:00,67.35,67.43,67.29,67.43,42900.0,59.2097,59.28,59.1569,59.28,42900.0
2015-01-30 10:40:00,67.43,67.5,67.38,67.45,32400.0,59.28,59.3415,59.236,59.2976,32400.0
2015-01-30 10:45:00,67.44,67.56,67.41,67.51,46400.0,59.2888,59.3943,59.2624,59.3503,46400.0
2015-01-30 10:50:00,67.5,67.56,67.46,67.52,24500.0,59.3415,59.3943,59.3064,59.3591,24500.0
2015-01-30 10:55:00,67.52,67.62,67.47,67.56,49700.0,59.3591,59.447,59.3152,59.3943,49700.0
2015-01-30 11:00:00,67.55,67.61,67.53,67.56,45300.0,59.3855,59.4382,59.3679,59.3943,45300.0
2015-01-30 11:05:00,67.56,67.59,67.5,67.52,33300.0,59.3943,59.4207,59.3415,59.3591,33300.0
2015-01-30 11:10:00,67.5,67.53,67.47,67.52,126200.0,59.3415,59.3679,59.3152,59.3591,126200.0
2015-01-30 11:15:00,67.52,67.55,67.45,67.53,35800.0,59.3591,59.3855,59.2976,59.3679,35800.0
2015-01-30 11:20:00,67.53,67.54,67.42,67.45,37700.0,59.3679,59.3767,59.2712,59.2976,37700.0
2015-01-30 11:25:00,67.45,67.57,67.44,67.47,63300.0,59.2976,59.4031,59.2888,59.3152,63300.0
2015-01-30 11:30:00,67.47,67.59,67.47,67.49,27700.0,59.3152,59.4207,59.3152,59.3327,27700.0
2015-01-30 11:35:00,67.5,67.52,67.47,67.52,16100.0,59.3415,59.3591,59.3152,59.3591,16100.0
2015-01-30 11:40:00,67.53,67.57,67.45,67.46,40400.0,59.3679,59.4031,59.2976,59.3064,40400.0
2015-01-30 11:45:00,67.46,67.48,67.43,67.43,33100.0,59.3064,59.3239,59.28,59.28,33100.0
2015-01-30 11:50:00,67.43,67.45,67.4,67.42,42400.0,59.28,59.2976,59.2536,59.2712,42400.0
2015-01-30 11:55:00,67.42,67.56,67.42,67.56,47300.0,59.2712,59.3943,59.2712,59.3943,47300.0
2015-01-30 12:00:00,67.56,67.65,67.55,67.61,180900.0,59.3943,59.4734,59.3855,59.4382,180900.0
2015-01-30 12:05:00,67.61,67.67,67.61,67.67,21000.0,59.4382,59.491,59.4382,59.491,21000.0
2015-01-30 12:10:00,67.66,67.69,67.62,67.64,69600.0,59.4822,59.5086,59.447,59.4646,69600.0
2015-01-30 12:15:00,67.63,67.82,67.63,67.7,254900.0,59.4558,59.6229,59.4558,59.5174,254900.0
2015-01-30 12:20:00,67.71,67.76,67.66,67.76,194800.0,59.5261,59.5701,59.4822,59.5701,194800.0
2015-01-30 12:25:00,67.76,67.79,67.7,67.74,54400.0,59.5701,59.5965,59.5174,59.5525,54400.0
2015-01-30 12:30:00,67.73,67.73,67.66,67.7,19100.0,59.5437,59.5437,59.4822,59.5174,19100.0
2015-01-30 12:35:00,67.7,67.7,67.61,67.66,31500.0,59.5174,59.5174,59.4382,59.4822,31500.0
2015-01-30 12:40:00,67.66,67.7,67.62,67.62,29200.0,59.4822,59.5174,59.447,59.447,29200.0
2015-01-30 12:45:00,67.62,67.65,67.61,67.64,18200.0,59.447,59.4734,59.4382,59.4646,18200.0
2015-01-30 12:50:00,67.64,67.68,67.55,67.55,31600.0,59.4646,59.4998,59.3855,59.3855,31600.0
2015-01-30 12:55:00,67.56,67.56,67.48,67.53,15100.0,59.3943,59.3943,59.3239,59.3679,15100.0
2015-01-30 13:00:00,67.53,67.61,67.53,67.56,12600.0,59.3679,59.4382,59.3679,59.3943,12600.0
2015-01-30 13:05:00,67.55,67.57,67.47,67.56,68900.0,59.3855,59.4031,59.3152,59.3943,68900.0
2015-01-30 13:10:00,67.57,67.63,67.54,67.59,24300.0,59.4031,59.4558,59.3767,59.4207,24300.0
2015-01-30 13:15:00,67.58,67.61,67.56,67.59,31000.0,59.4119,59.4382,59.3943,59.4207,31000.0
2015-01-30 13:20:00,67.59,67.7,67.59,67.62,28600.0,59.4207,59.5174,59.4207,59.447,28600.0
2015-01-30 13:25:00,67.62,67.72,67.61,67.69,22300.0,59.447,59.5349,59.4382,59.5086,22300.0
2015-01-30 13:30:00,67.68,67.71,67.65,67.69,60100.0,59.4998,59.5261,59.4734,59.5086,60100.0
2015-01-30 13:35:00,67.68,67.7,67.55,67.56,50600.0,59.4998,59.5174,59.3855,59.3943,50600.0
2015-01-30 13:40:00,67.57,67.69,67.52,67.63,143200.0,59.4031,59.5086,59.3591,59.4558,143200.0
2015-01-30 13:45:00,67.65,67.76,67.65,67.76,23100.0,59.4734,59.5701,59.4734,59.5701,23100.0
2015-01-30 13:50:00,67.75,67.82,67.68,67.71,41900.0,59.5613,59.6229,59.4998,59.5261,41900.0
2015-01-30 13:55:00,67.7,67.71,67.62,67.65,54100.0,59.5174,59.5261,59.447,59.4734,54100.0
2015-01-30 14:00:00,67.65,67.65,67.54,67.59,26700.0,59.4734,59.4734,59.3767,59.4207,26700.0
2015-01-30 14:05:00,67.6,67.64,67.5,67.53,44600.0,59.4294,59.4646,59.3415,59.3679,44600.0
2015-01-30 14:10:00,67.53,67.54,67.49,67.52,40900.0,59.3679,59.3767,59.3327,59.3591,40900.0
2015-01-30 14:15:00,67.5,67.58,67.5,67.58,48400.0,59.3415,59.4119,59.3415,59.4119,48400.0
2015-01-30 14:20:00,67.57,67.68,67.56,67.67,32400.0,59.4031,59.4998,59.3943,59.491,32400.0
2015-01-30 14:25:00,67.67,67.7,67.65,67.68,55500.0,59.491,59.5174,59.4734,59.4998,55500.0
2015-01-30 14:30:00,67.68,67.69,67.6,67.65,38200.0,59.4998,59.5086,59.4294,59.4734,38200.0
2015-01-30 14:35:00,67.65,67.69,67.64,67.65,113500.0,59.4734,59.5086,59.4646,59.4734,113500.0
2015-01-30 14:40:00,67.65,67.66,67.52,67.52,68100.0,59.4734,59.4822,59.3591,59.3591,68100.0
2015-01-30 14:45:00,67.51,67.54,67.42,67.42,64400.0,59.3503,59.3767,59.2712,59.2712,64400.0
2015-01-30 14:50:00,67.42,67.44,67.37,67.37,53900.0,59.2712,59.2888,59.2272,59.2272,53900.0
2015-01-30 14:55:00,67.37,67.43,67.25,67.42,126300.0,59.2272,59.28,59.1217,59.2712,126300.0
2015-01-30 15:00:00,67.42,67.48,67.39,67.46,66300.0,59.2712,59.3239,59.2448,59.3064,66300.0
2015-01-30 15:05:00,67.46,67.48,67.4,67.45,100000.0,59.3064,59.3239,59.2536,59.2976,100000.0
2015-01-30 15:10:00,67.45,67.51,67.4,67.51,53000.0,59.2976,59.3503,59.2536,59.3503,53000.0
2015-01-30 15:15:00,67.51,67.56,67.43,67.43,71300.0,59.3503,59.3943,59.28,59.28,71300.0
2015-01-30 15:20:00,67.42,67.45,67.26,67.44,110500.0,59.2712,59.2976,59.1305,59.2888,110500.0
2015-01-30 15:25:00,67.44,67.6,67.4,67.57,105900.0,59.2888,59.4294,59.2536,59.4031,105900.0
2015-01-30 15:30:00,67.56,67.57,67.29,67.33,252100.0,59.3943,59.4031,59.1569,59.1921,252100.0
2015-01-30 15:35:00,67.32,67.45,67.29,67.31,80400.0,59.1833,59.2976,59.1569,59.1745,80400.0
2015-01-30 15:40:00,67.31,67.31,67.06,67.12,111600.0,59.1745,59.1745,58.9547,59.0075,111600.0
2015-01-30 15:45:00,67.13,67.28,67.07,67.07,123700.0,59.0163,59.1481,58.9635,58.9635,123700.0
2015-01-30 15:50:00,67.08,67.15,67.03,67.06,150400.0,58.9723,59.0338,58.9283,58.9547,150400.0
2015-01-30 15:55:00,67.07,67.1,66.93,67.05,331000.0,58.9635,58.9899,58.8404,58.9459,331000.0
2015-02-02 09:30:00,67.14,67.24,66.75,66.82,51800.0,59.025,59.113,58.6822,58.7437,51800.0
2015-02-02 09:35:00,66.82,66.9,66.69,66.72,42700.0,58.7437,58.8141,58.6294,58.6558,42700.0
2015-02-02 09:40:00,66.71,66.72,66.34,66.48,44500.0,58.647,58.6558,58.3217,58.4448,44500.0
2015-02-02 09:45:00,66.47,66.6,66.43,66.51,47700.0,58.436,58.5503,58.4009,58.4712,47700.0
2015-02-02 09:50:00,66.48,66.52,66.08,66.23,54400.0,58.4448,58.48,58.0932,58.225,54400.0
2015-02-02 09:55:00,66.23,66.29,66.09,66.15,48000.0,58.225,58.2778,58.102,58.1547,48000.0
2015-02-02 10:00:00,66.12,66.13,65.89,65.96,85900.0,58.1283,58.1371,57.9261,57.9877,85900.0
2015-02-02 10:05:00,65.95,66.02,65.86,65.93,107700.0,57.9789,58.0404,57.8998,57.9613,107700.0
2015-02-02 10:10:00,65.91,66.09,65.86,66.06,58200.0,57.9437,58.102,57.8998,58.0756,58200.0
2015-02-02 10:15:00,66.06,66.15,65.99,66.1,39600.0,58.0756,58.1547,58.014,58.1107,39600.0
2015-02-02 10:20:00,66.08,66.26,66.06,66.23,52700.0,58.0932,58.2514,58.0756,58.225,52700.0
2015-02-02 10:25:00,66.23,66.35,66.21,66.27,34600.0,58.225,58.3305,58.2074,58.2602,34600.0
2015-02-02 10:30:00,66.27,66.3,66.07,66.22,41000.0,58.2602,58.2866,58.0844,58.2162,41000.0
2015-02-02 10:35:00,66.22,66.49,66.19,66.49,42800.0,58.2162,58.4536,58.1899,58.4536,42800.0
2015-02-02 10:40:00,66.51,66.58,66.35,66.38,31500.0,58.4712,58.5327,58.3305,58.3569,31500.0
2015-02-02 10:45:00,66.39,66.39,66.25,66.31,26100.0,58.3657,58.3657,58.2426,58.2954,26100.0
2015-02-02 10:50:00,66.29,66.52,66.28,66.41,32900.0,58.2778,58.48,58.269,58.3833,32900.0
2015-02-02 10:55:00,66.42,66.44,66.3,66.4,22800.0,58.3921,58.4096,58.2866,58.3745,22800.0
2015-02-02 11:00:00,66.4,66.55,66.34,66.54,24900.0,58.3745,58.5064,58.3217,58.4976,24900.0
2015-02-02 11:05:00,66.55,66.69,66.53,66.69,37400.0,58.5064,58.6294,58.4888,58.6294,37400.0
2015-02-02 11:10:00,66.72,66.81,66.67,66.74,34500.0,58.6558,58.7349,58.6118,58.6734,34500.0
2015-02-02 11:15:00,66.75,66.79,66.65,66.65,25300.0,58.6822,58.7173,58.5943,58.5943,25300.0
2015-02-02 11:20:00,66.65,66.66,66.55,66.56,19400.0,58.5943,58.6031,58.5064,58.5151,19400.0
2015-02-02 11:25:00,66.56,66.73,66.49,66.7,24000.0,58.5151,58.6646,58.4536,58.6382,24000.0
2015-02-02 11:30:00,66.7,66.83,66.69,66.83,29100.0,58.6382,58.7525,58.6294,58.7525,29100.0
2015-02-02 11:35:00,66.84,66.95,66.82,66.89,28100.0,58.7613,58.858,58.7437,58.8053,28100.0
2015-02-02 11:40:00,66.89,66.9,66.78,66.85,23500.0,58.8053,58.8141,58.7086,58.7701,23500.0
2015-02-02 11:45:00,66.88,67.0,66.88,66.93,27900.0,58.7965,58.902,58.7965,58.8404,27900.0
2015-02-02 11:50:00,66.92,66.94,66.82,66.84,16000.0,58.8316,58.8492,58.7437,58.7613,16000.0
2015-02-02 11:55:00,66.85,66.86,66.75,66.77,23600.0,58.7701,58.7789,58.6822,58.6998,23600.0
2015-02-02 12:00:00,66.77,66.8,66.63,66.66,20900.0,58.6998,58.7261,58.5767,58.6031,20900.0
2015-02-02 12:05:00,66.66,66.66,66.58,66.65,18700.0,58.6031,58.6031,58.5327,58.5943,18700.0
2015-02-02 12:10:00,66.64,66.69,66.61,66.66,11800.0,58.5855,58.6294,58.5591,58.6031,11800.0
2015-02-02 12:15:00,66.65,66.78,66.65,66.78,20600.0,58.5943,58.7086,58.5943,58.7086,20600.0
2015-02-02 12:20:00,66.78,66.78,66.62,66.65,16500.0,58.7086,58.7086,58.5679,58.5943,16500.0
2015-02-02 12:25:00,66.64,66.75,66.63,66.75,28000.0,58.5855,58.6822,58.5767,58.6822,28000.0
2015-02-02 12:30:00,66.75,66.78,66.68,66.72,19000.0,58.6822,58.7086,58.6206,58.6558,19000.0
2015-02-02 12:35:00,66.72,66.78,66.7,66.77,30800.0,58.6558,58.7086,58.6382,58.6998,30800.0
2015-02-02 12:40:00,66.78,66.85,66.72,66.83,17900.0,58.7086,58.7701,58.6558,58.7525,17900.0
2015-02-02 12:45:00,66.84,66.84,66.64,66.66,14900.0,58.7613,58.7613,58.5855,58.6031,14900.0
2015-02-02 12:50:00,66.64,66.75,66.63,66.73,13300.0,58.5855,58.6822,58.5767,58.6646,13300.0
2015-02-02 12:55:00,66.75,66.77,66.67,66.69,14200.0,58.6822,58.6998,58.6118,58.6294,14200.0
2015-02-02 13:00:00,66.69,66.69,66.58,66.6,13000.0,58.6294,58.6294,58.5327,58.5503,13000.0
2015-02-02 13:05:00,66.61,66.65,66.58,66.64,25100.0,58.5591,58.5943,58.5327,58.5855,25100.0
2015-02-02 13:10:00,66.64,66.81,66.63,66.78,33400.0,58.5855,58.7349,58.5767,58.7086,33400.0
2015-02-02 13:15:00,66.79,66.83,66.74,66.81,17200.0,58.7173,58.7525,58.6734,58.7349,17200.0
2015-02-02 13:20:00,66.8,66.94,66.8,66.9,21300.0,58.7261,58.8492,58.7261,58.8141,21300.0
2015-02-02 13:25:00,66.92,66.93,66.78,66.84,13500.0,58.8316,58.8404,58.7086,58.7613,13500.0
2015-02-02 13:30:00,66.84,66.9,66.67,66.69,22100.0,58.7613,58.8141,58.6118,58.6294,22100.0
2015-02-02 13:35:00,66.7,66.7,66.61,66.61,22800.0,58.6382,58.6382,58.5591,58.5591,22800.0
2015-02-02 13:40:00,66.59,66.63,66.52,66.52,22600.0,58.5415,58.5767,58.48,58.48,22600.0
2015-02-02 13:45:00,66.52,66.62,66.51,66.54,21700.0,58.48,58.5679,58.4712,58.4976,21700.0
2015-02-02 13:50:00,66.54,66.64,66.53,66.53,25600.0,58.4976,58.5855,58.4888,58.4888,25600.0
2015-02-02 13:55:00,66.53,66.55,66.45,66.55,28700.0,58.4888,58.5064,58.4184,58.5064,28700.0
2015-02-02 14:00:00,66.55,66.59,66.49,66.53,91800.0,58.5064,58.5415,58.4536,58.4888,91800.0
2015-02-02 14:05:00,66.55,66.6,66.5,66.51,84100.0,58.5064,58.5503,58.4624,58.4712,84100.0
2015-02-02 14:10:00,66.54,66.54,66.45,66.47,15400.0,58.4976,58.4976,58.4184,58.436,15400.0
2015-02-02 14:15:00,66.48,66.6,66.48,66.59,24800.0,58.4448,58.5503,58.4448,58.5415,24800.0
2015-02-02 14:20:00,66.59,66.74,66.59,66.72,31600.0,58.5415,58.6734,58.5415,58.6558,31600.0
2015-02-02 14:25:00,66.73,66.83,66.68,66.83,29200.0,58.6646,58.7525,58.6206,58.7525,29200.0
2015-02-02 14:30:00,66.84,66.87,66.72,66.79,24000.0,58.7613,58.7877,58.6558,58.7173,24000.0
2015-02-02 14:35:00,66.82,66.84,66.69,66.71,23500.0,58.7437,58.7613,58.6294,58.647,23500.0
2015-02-02 14:40:00,66.74,66.79,66.66,66.66,19300.0,58.6734,58.7173,58.6031,58.6031,19300.0
2015-02-02 14:45:00,66.67,66.69,66.53,66.57,24600.0,58.6118,58.6294,58.4888,58.5239,24600.0
2015-02-02 14:50:00,66.59,66.74,66.58,66.67,31300.0,58.5415,58.6734,58.5327,58.6118,31300.0
2015-02-02 14:55:00,66.67,66.67,66.55,66.62,35800.0,58.6118,58.6118,58.5064,58.5679,35800.0
2015-02-02 15:00:00,66.62,66.64,66.56,66.63,26000.0,58.5679,58.5855,58.5151,58.5767,26000.0
2015-02-02 15:05:00,66.63,66.67,66.55,66.66,45900.0,58.5767,58.6118,58.5064,58.6031,45900.0
2015-02-02 15:10:00,66.67,66.73,66.64,66.72,75400.0,58.6118,58.6646,58.5855,58.6558,75400.0
2015-02-02 15:15:00,66.72,66.72,66.6,66.63,64800.0,58.6558,58.6558,58.5503,58.5767,64800.0
2015-02-02 15:20:00,66.65,66.77,66.65,66.75,77900.0,58.5943,58.6998,58.5943,58.6822,77900.0
2015-02-02 15:25:00,66.75,66.77,66.64,66.74,71000.0,58.6822,58.6998,58.5855,58.6734,71000.0
2015-02-02 15:30:00,66.74,66.83,66.72,66.75,61100.0,58.6734,58.7525,58.6558,58.6822,61100.0
2015-02-02 15:35:00,66.75,67.06,66.74,67.06,83800.0,58.6822,58.9547,58.6734,58.9547,83800.0
2015-02-02 15:40:00,67.07,67.16,67.04,67.08,67700.0,58.9635,59.0426,58.9371,58.9723,67700.0
2015-02-02 15:45:00,67.09,67.16,67.0,67.04,74000.0,58.9811,59.0426,58.902,58.9371,74000.0
2015-02-02 15:50:00,67.05,67.1,66.99,67.02,93400.0,58.9459,58.9899,58.8932,58.9195,93400.0
2015-02-02 15:55:00,67.02,67.05,66.9,66.99,140900.0,58.9195,58.9459,58.8141,58.8932,140900.0
2015-02-03 09:30:00,67.49,67.6,67.27,67.56,66500.0,59.3327,59.4294,59.1393,59.3943,66500.0
2015-02-03 09:35:00,67.6,67.7,67.46,67.66,40200.0,59.4294,59.5174,59.3064,59.4822,40200.0
2015-02-03 09:40:00,67.66,67.73,67.6,67.72,60700.0,59.4822,59.5437,59.4294,59.5349,60700.0
2015-02-03 09:45:00,67.71,67.8,67.71,67.8,39100.0,59.5261,59.6053,59.5261,59.6053,39100.0
2015-02-03 09:50:00,67.81,67.85,67.72,67.78,31100.0,59.6141,59.6492,59.5349,59.5877,31100.0
2015-02-03 09:55:00,67.79,68.05,67.75,67.99,58700.0,59.5965,59.8251,59.5613,59.7723,58700.0
2015-02-03 10:00:00,67.98,67.98,67.68,67.68,26400.0,59.7635,59.7635,59.4998,59.4998,26400.0
2015-02-03 10:05:00,67.67,67.81,67.67,67.78,38800.0,59.491,59.6141,59.491,59.5877,38800.0
2015-02-03 10:10:00,67.78,67.87,67.75,67.86,18900.0,59.5877,59.6668,59.5613,59.658,18900.0
2015-02-03 10:15:00,67.88,67.96,67.79,67.93,33000.0,59.6756,59.7459,59.5965,59.7196,33000.0
2015-02-03 10:20:00,67.91,68.01,67.91,67.98,27300.0,59.702,59.7899,59.702,59.7635,27300.0
2015-02-03 10:25:00,67.99,68.0,67.88,67.97,21500.0,59.7723,59.7811,59.6756,59.7547,21500.0
2015-02-03 10:30:00,67.97,67.98,67.78,67.78,26800.0,59.7547,59.7635,59.5877,59.5877,26800.0
2015-02-03 10:35:00,67.79,67.85,67.72,67.84,19300.0,59.5965,59.6492,59.5349,59.6404,19300.0
2015-02-03 10:40:00,67.83,67.85,67.73,67.77,18600.0,59.6316,59.6492,59.5437,59.5789,18600.0
2015-02-03 10:45:00,67.77,67.88,67.75,67.84,21700.0,59.5789,59.6756,59.5613,59.6404,21700.0
2015-02-03 10:50:00,67.84,67.91,67.76,67.87,19600.0,59.6404,59.702,59.5701,59.6668,19600.0
2015-02-03 10:55:00,67.88,67.9,67.75,67.76,45000.0,59.6756,59.6932,59.5613,59.5701,45000.0
2015-02-03 11:00:00,67.74,67.78,67.72,67.73,24000.0,59.5525,59.5877,59.5349,59.5437,24000.0
2015-02-03 11:05:00,67.72,67.92,67.68,67.87,22900.0,59.5349,59.7108,59.4998,59.6668,22900.0
2015-02-03 11:10:00,67.85,68.02,67.79,67.98,22500.0,59.6492,59.7987,59.5965,59.7635,22500.0
2015-02-03 11:15:00,67.99,68.08,67.96,67.96,20700.0,59.7723,59.8514,59.7459,59.7459,20700.0
2015-02-03 11:20:00,67.96,68.05,67.92,68.05,21200.0,59.7459,59.8251,59.7108,59.8251,21200.0
2015-02-03 11:25:00,68.05,68.14,68.04,68.11,24600.0,59.8251,59.9042,59.8163,59.8778,24600.0
2015-02-03 11:30:00,68.1,68.14,68.07,68.09,18200.0,59.869,59.9042,59.8426,59.8602,18200.0
2015-02-03 11:35:00,68.08,68.21,68.05,68.2,17200.0,59.8514,59.9657,59.8251,59.9569,17200.0
2015-02-03 11:40:00,68.2,68.3,68.16,68.23,28800.0,59.9569,60.0448,59.9218,59.9833,28800.0
2015-02-03 11:45:00,68.23,68.23,68.14,68.22,28500.0,59.9833,59.9833,59.9042,59.9745,28500.0
2015-02-03 11:50:00,68.21,68.24,68.09,68.09,28900.0,59.9657,59.9921,59.8602,59.8602,28900.0
2015-02-03 11:55:00,68.11,68.15,68.07,68.09,19500.0,59.8778,59.913,59.8426,59.8602,19500.0
2015-02-03 12:00:00,68.09,68.11,68.03,68.11,26200.0,59.8602,59.8778,59.8075,59.8778,26200.0
2015-02-03 12:05:00,68.12,68.19,68.09,68.14,17700.0,59.8866,59.9481,59.8602,59.9042,17700.0
2015-02-03 12:10:00,68.16,68.2,68.12,68.2,18300.0,59.9218,59.9569,59.8866,59.9569,18300.0
2015-02-03 12:15:00,68.2,68.21,68.13,68.17,18500.0,59.9569,59.9657,59.8954,59.9306,18500.0
2015-02-03 12:20:00,68.18,68.22,68.16,68.16,19600.0,59.9393,59.9745,59.9218,59.9218,19600.0
2015-02-03 12:25:00,68.16,68.26,68.15,68.22,19100.0,59.9218,60.0097,59.913,59.9745,19100.0
2015-02-03 12:30:00,68.23,68.25,68.18,68.23,24000.0,59.9833,60.0009,59.9393,59.9833,24000.0
2015-02-03 12:35:00,68.23,68.23,68.11,68.14,18600.0,59.9833,59.9833,59.8778,59.9042,18600.0
2015-02-03 12:40:00,68.14,68.22,68.12,68.22,20700.0,59.9042,59.9745,59.8866,59.9745,20700.0
2015-02-03 12:45:00,68.22,68.28,68.21,68.28,22500.0,59.9745,60.0273,59.9657,60.0273,22500.0
2015-02-03 12:50:00,68.28,68.32,68.24,68.32,20200.0,60.0273,60.0624,59.9921,60.0624,20200.0
2015-02-03 12:55:00,68.32,68.36,68.22,68.26,32300.0,60.0624,60.0976,59.9745,60.0097,32300.0
2015-02-03 13:00:00,68.26,68.28,68.23,68.26,18000.0,60.0097,60.0273,59.9833,60.0097,18000.0
2015-02-03 13:05:00,68.26,68.28,68.17,68.2,19900.0,60.0097,60.0273,59.9306,59.9569,19900.0
2015-02-03 13:10:00,68.18,68.2,68.12,68.18,21500.0,59.9393,59.9569,59.8866,59.9393,21500.0
2015-02-03 13:15:00,68.18,68.22,68.16,68.21,9300.0,59.9393,59.9745,59.9218,59.9657,9300.0
2015-02-03 13:20:00,68.22,68.36,68.21,68.34,18300.0,59.9745,60.0976,59.9657,60.08,18300.0
2015-02-03 13:25:00,68.34,68.38,68.28,68.32,46800.0,60.08,60.1152,60.0273,60.0624,46800.0
2015-02-03 13:30:00,68.32,68.41,68.32,68.4,22600.0,60.0624,60.1415,60.0624,60.1328,22600.0
2015-02-03 13:35:00,68.4,68.47,68.35,68.36,18200.0,60.1328,60.1943,60.0888,60.0976,18200.0
2015-02-03 13:40:00,68.35,68.39,68.3,68.32,14400.0,60.0888,60.124,60.0448,60.0624,14400.0
2015-02-03 13:45:00,68.32,68.39,68.31,68.32,23200.0,60.0624,60.124,60.0536,60.0624,23200.0
2015-02-03 13:50:00,68.32,68.45,68.31,68.43,26200.0,60.0624,60.1767,60.0536,60.1591,26200.0
2015-02-03 13:55:00,68.44,68.52,68.38,68.39,33600.0,60.1679,60.2382,60.1152,60.124,33600.0
2015-02-03 14:00:00,68.39,68.48,68.39,68.42,48300.0,60.124,60.2031,60.124,60.1503,48300.0
2015-02-03 14:05:00,68.42,68.43,68.38,68.41,49800.0,60.1503,60.1591,60.1152,60.1415,49800.0
2015-02-03 14:10:00,68.41,68.49,68.4,68.48,25400.0,60.1415,60.2119,60.1328,60.2031,25400.0
2015-02-03 14:15:00,68.47,68.5,68.45,68.48,26800.0,60.1943,60.2207,60.1767,60.2031,26800.0
2015-02-03 14:20:00,68.48,68.53,68.45,68.48,33600.0,60.2031,60.247,60.1767,60.2031,33600.0
2015-02-03 14:25:00,68.48,68.48,68.4,68.43,20800.0,60.2031,60.2031,60.1328,60.1591,20800.0
2015-02-03 14:30:00,68.44,68.45,68.34,68.4,40800.0,60.1679,60.1767,60.08,60.1328,40800.0
2015-02-03 14:35:00,68.4,68.44,68.35,68.44,20300.0,60.1328,60.1679,60.0888,60.1679,20300.0
2015-02-03 14:40:00,68.43,68.43,68.36,68.38,39000.0,60.1591,60.1591,60.0976,60.1152,39000.0
2015-02-03 14:45:00,68.38,68.38,68.33,68.35,54900.0,60.1152,60.1152,60.0712,60.0888,54900.0
2015-02-03 14:50:00,68.34,68.35,68.28,68.31,29900.0,60.08,60.0888,60.0273,60.0536,29900.0
2015-02-03 14:55:00,68.32,68.37,68.3,68.36,34500.0,60.0624,60.1064,60.0448,60.0976,34500.0
2015-02-03 15:00:00,68.37,68.43,68.36,68.4,36400.0,60.1064,60.1591,60.0976,60.1328,36400.0
2015-02-03 15:05:00,68.4,68.41,68.34,68.35,27800.0,60.1328,60.1415,60.08,60.0888,27800.0
2015-02-03 15:10:00,68.33,68.36,68.28,68.36,108400.0,60.0712,60.0976,60.0273,60.0976,108400.0
2015-02-03 15:15:00,68.35,68.41,68.32,68.34,75100.0,60.0888,60.1415,60.0624,60.08,75100.0
2015-02-03 15:20:00,68.34,68.52,68.34,68.51,40500.0,60.08,60.2382,60.08,60.2295,40500.0
2015-02-03 15:25:00,68.5,68.52,68.43,68.47,48400.0,60.2207,60.2382,60.1591,60.1943,48400.0
2015-02-03 15:30:00,68.47,68.52,68.4,68.42,44700.0,60.1943,60.2382,60.1328,60.1503,44700.0
2015-02-03 15:35:00,68.41,68.48,68.4,68.47,54100.0,60.1415,60.2031,60.1328,60.1943,54100.0
2015-02-03 15:40:00,68.46,68.51,68.42,68.48,53000.0,60.1855,60.2295,60.1503,60.2031,53000.0
2015-02-03 15:45:00,68.48,68.55,68.48,68.52,80700.0,60.2031,60.2646,60.2031,60.2382,80700.0
2015-02-03 15:50:00,68.52,68.59,68.52,68.55,135400.0,60.2382,60.2998,60.2382,60.2646,135400.0
2015-02-03 15:55:00,68.54,68.56,68.48,68.49,215900.0,60.2558,60.2734,60.2031,60.2119,215900.0
2015-02-04 09:30:00,68.54,69.0,68.12,69.0,86800.0,60.2558,60.6602,59.8866,60.6602,86800.0
2015-02-04 09:35:00,69.0,69.17,68.84,69.1,54600.0,60.6602,60.8097,60.5196,60.7481,54600.0
2015-02-04 09:40:00,69.1,69.16,68.55,68.55,59700.0,60.7481,60.8009,60.2646,60.2646,59700.0
2015-02-04 09:45:00,68.64,68.97,68.64,68.96,32700.0,60.3437,60.6339,60.3437,60.6251,32700.0
2015-02-04 09:50:00,68.99,69.02,68.76,68.85,33100.0,60.6514,60.6778,60.4492,60.5284,33100.0
2015-02-04 09:55:00,68.87,69.01,68.61,68.69,35700.0,60.5459,60.669,60.3174,60.3877,35700.0
2015-02-04 10:00:00,68.75,69.19,68.75,68.89,115900.0,60.4404,60.8273,60.4404,60.5635,115900.0
2015-02-04 10:05:00,68.92,69.01,68.71,68.76,29700.0,60.5899,60.669,60.4053,60.4492,29700.0
2015-02-04 10:10:00,68.75,68.83,68.58,68.63,14600.0,60.4404,60.5108,60.291,60.335,14600.0
2015-02-04 10:15:00,68.61,68.88,68.55,68.78,23700.0,60.3174,60.5547,60.2646,60.4668,23700.0
2015-02-04 10:20:00,68.79,68.93,68.71,68.91,125400.0,60.4756,60.5987,60.4053,60.5811,125400.0
2015-02-04 10:25:00,68.91,68.95,68.79,68.94,34300.0,60.5811,60.6163,60.4756,60.6075,34300.0
2015-02-04 10:30:00,68.94,69.01,68.78,68.94,115900.0,60.6075,60.669,60.4668,60.6075,115900.0
2015-02-04 10:35:00,68.95,69.06,68.94,69.0,164200.0,60.6163,60.713,60.6075,60.6602,164200.0
2015-02-04 10:40:00,68.99,69.43,68.98,69.31,111900.0,60.6514,61.0383,60.6426,60.9328,111900.0
2015-02-04 10:45:00,69.31,69.34,69.19,69.19,36200.0,60.9328,60.9591,60.8273,60.8273,36200.0
2015-02-04 10:50:00,69.19,69.2,69.05,69.16,57200.0,60.8273,60.8361,60.7042,60.8009,57200.0
2015-02-04 10:55:00,69.15,69.25,69.1,69.23,15500.0,60.7921,60.88,60.7481,60.8624,15500.0
2015-02-04 11:00:00,69.22,69.22,69.09,69.17,33000.0,60.8536,60.8536,60.7394,60.8097,33000.0
2015-02-04 11:05:00,69.14,69.25,69.1,69.24,15600.0,60.7833,60.88,60.7481,60.8712,15600.0
2015-02-04 11:10:00,69.24,69.26,69.16,69.25,72500.0,60.8712,60.8888,60.8009,60.88,72500.0
2015-02-04 11:15:00,69.25,69.25,69.12,69.18,43800.0,60.88,60.88,60.7657,60.8185,43800.0
2015-02-04 11:20:00,69.17,69.32,69.14,69.32,69900.0,60.8097,60.9416,60.7833,60.9416,69900.0
2015-02-04 11:25:00,69.32,69.36,69.27,69.28,53500.0,60.9416,60.9767,60.8976,60.9064,53500.0
2015-02-04 11:30:00,69.29,69.5,69.28,69.47,88100.0,60.9152,61.0998,60.9064,61.0734,88100.0
2015-02-04 11:35:00,69.48,69.49,69.24,69.25,38700.0,61.0822,61.091,60.8712,60.88,38700.0
2015-02-04 11:40:00,69.26,69.35,69.14,69.17,99300.0,60.8888,60.9679,60.7833,60.8097,99300.0
2015-02-04 11:45:00,69.17,69.27,69.11,69.23,111100.0,60.8097,60.8976,60.7569,60.8624,111100.0
2015-02-04 11:50:00,69.23,69.29,69.14,69.14,59300.0,60.8624,60.9152,60.7833,60.7833,59300.0
2015-02-04 11:55:00,69.13,69.13,69.05,69.05,27800.0,60.7745,60.7745,60.7042,60.7042,27800.0
2015-02-04 12:00:00,69.04,69.12,69.0,69.11,22600.0,60.6954,60.7657,60.6602,60.7569,22600.0
2015-02-04 12:05:00,69.11,69.15,69.04,69.14,22600.0,60.7569,60.7921,60.6954,60.7833,22600.0
2015-02-04 12:10:00,69.14,69.27,69.14,69.23,12600.0,60.7833,60.8976,60.7833,60.8624,12600.0
2015-02-04 12:15:00,69.23,69.35,69.22,69.33,19000.0,60.8624,60.9679,60.8536,60.9503,19000.0
2015-02-04 12:20:00,69.33,69.41,69.3,69.41,31700.0,60.9503,61.0207,60.924,61.0207,31700.0
2015-02-04 12:25:00,69.42,69.42,69.08,69.13,66200.0,61.0295,61.0295,60.7306,60.7745,66200.0
2015-02-04 12:30:00,69.1,69.13,69.05,69.08,30300.0,60.7481,60.7745,60.7042,60.7306,30300.0
2015-02-04 12:35:00,69.06,69.07,68.98,69.03,28000.0,60.713,60.7218,60.6426,60.6866,28000.0
2015-02-04 12:40:00,69.04,69.06,68.89,68.92,15500.0,60.6954,60.713,60.5635,60.5899,15500.0
2015-02-04 12:45:00,68.9,68.99,68.89,68.92,47300.0,60.5723,60.6514,60.5635,60.5899,47300.0
2015-02-04 12:50:00,68.93,69.02,68.93,69.0,19600.0,60.5987,60.6778,60.5987,60.6602,19600.0
2015-02-04 12:55:00,69.01,69.03,68.99,69.01,8800.0,60.669,60.6866,60.6514,60.669,8800.0
2015-02-04 13:00:00,69.0,69.0,68.9,68.92,16200.0,60.6602,60.6602,60.5723,60.5899,16200.0
2015-02-04 13:05:00,68.9,68.95,68.88,68.94,14700.0,60.5723,60.6163,60.5547,60.6075,14700.0
2015-02-04 13:10:00,68.94,68.98,68.92,68.95,16900.0,60.6075,60.6426,60.5899,60.6163,16900.0
2015-02-04 13:15:00,68.95,69.1,68.94,69.05,40300.0,60.6163,60.7481,60.6075,60.7042,40300.0
2015-02-04 13:20:00,69.04,69.04,68.92,68.95,29800.0,60.6954,60.6954,60.5899,60.6163,29800.0
2015-02-04 13:25:00,68.96,68.99,68.95,68.99,25600.0,60.6251,60.6514,60.6163,60.6514,25600.0
2015-02-04 13:30:00,68.99,69.02,68.98,69.02,36000.0,60.6514,60.6778,60.6426,60.6778,36000.0
2015-02-04 13:35:00,69.01,69.01,68.88,68.91,13600.0,60.669,60.669,60.5547,60.5811,13600.0
2015-02-04 13:40:00,68.9,68.96,68.88,68.95,10600.0,60.5723,60.6251,60.5547,60.6163,10600.0
2015-02-04 13:45:00,68.95,68.96,68.91,68.92,8500.0,60.6163,60.6251,60.5811,60.5899,8500.0
2015-02-04 13:50:00,68.91,68.98,68.91,68.97,13500.0,60.5811,60.6426,60.5811,60.6339,13500.0
2015-02-04 13:55:00,68.96,68.96,68.87,68.92,19000.0,60.6251,60.6251,60.5459,60.5899,19000.0
2015-02-04 14:00:00,68.94,69.02,68.94,68.99,16400.0,60.6075,60.6778,60.6075,60.6514,16400.0
2015-02-04 14:05:00,68.98,68.99,68.88,68.9,23900.0,60.6426,60.6514,60.5547,60.5723,23900.0
2015-02-04 14:10:00,68.91,68.95,68.85,68.85,25100.0,60.5811,60.6163,60.5284,60.5284,25100.0
2015-02-04 14:15:00,68.86,68.91,68.82,68.87,18500.0,60.5372,60.5811,60.502,60.5459,18500.0
2015-02-04 14:20:00,68.87,68.93,68.81,68.81,24600.0,60.5459,60.5987,60.4932,60.4932,24600.0
2015-02-04 14:25:00,68.81,68.94,68.81,68.93,18500.0,60.4932,60.6075,60.4932,60.5987,18500.0
2015-02-04 14:30:00,68.93,68.97,68.87,68.88,23100.0,60.5987,60.6339,60.5459,60.5547,23100.0
2015-02-04 14:35:00,68.87,68.99,68.87,68.96,18600.0,60.5459,60.6514,60.5459,60.6251,18600.0
2015-02-04 14:40:00,68.97,68.97,68.89,68.92,16400.0,60.6339,60.6339,60.5635,60.5899,16400.0
2015-02-04 14:45:00,68.92,68.97,68.91,68.94,16200.0,60.5899,60.6339,60.5811,60.6075,16200.0
2015-02-04 14:50:00,68.94,69.0,68.87,68.99,16400.0,60.6075,60.6602,60.5459,60.6514,16400.0
2015-02-04 14:55:00,69.0,69.01,68.94,68.95,18600.0,60.6602,60.669,60.6075,60.6163,18600.0
2015-02-04 15:00:00,68.94,69.0,68.9,68.99,21800.0,60.6075,60.6602,60.5723,60.6514,21800.0
2015-02-04 15:05:00,69.0,69.03,68.96,68.99,27900.0,60.6602,60.6866,60.6251,60.6514,27900.0
2015-02-04 15:10:00,68.98,69.0,68.92,68.97,18400.0,60.6426,60.6602,60.5899,60.6339,18400.0
2015-02-04 15:15:00,68.97,69.01,68.94,68.99,26500.0,60.6339,60.669,60.6075,60.6514,26500.0
2015-02-04 15:20:00,68.99,69.04,68.95,69.0,25100.0,60.6514,60.6954,60.6163,60.6602,25100.0
2015-02-04 15:25:00,69.01,69.06,68.96,69.02,45400.0,60.669,60.713,60.6251,60.6778,45400.0
2015-02-04 15:30:00,69.01,69.05,68.98,68.99,48200.0,60.669,60.7042,60.6426,60.6514,48200.0
2015-02-04 15:35:00,68.99,69.02,68.83,68.83,80500.0,60.6514,60.6778,60.5108,60.5108,80500.0
2015-02-04 15:40:00,68.83,68.88,68.71,68.71,128000.0,60.5108,60.5547,60.4053,60.4053,128000.0
2015-02-04 15:45:00,68.71,68.75,68.62,68.72,108600.0,60.4053,60.4404,60.3262,60.4141,108600.0
2015-02-04 15:50:00,68.71,68.78,68.66,68.76,149100.0,60.4053,60.4668,60.3613,60.4492,149100.0
2015-02-04 15:55:00,68.75,68.83,68.74,68.82,167600.0,60.4404,60.5108,60.4317,60.502,167600.0
2015-02-05 09:30:00,68.87,69.12,68.75,68.91,22500.0,60.5459,60.7657,60.4404,60.5811,22500.0
2015-02-05 09:35:00,68.91,69.15,68.82,69.11,165600.0,60.5811,60.7921,60.502,60.7569,165600.0
2015-02-05 09:40:00,69.14,69.35,69.11,69.21,335700.0,60.7833,60.9679,60.7569,60.8448,335700.0
2015-02-05 09:45:00,69.26,69.42,69.23,69.39,60900.0,60.8888,61.0295,60.8624,61.0031,60900.0
2015-02-05 09:50:00,69.39,69.42,69.27,69.39,34600.0,61.0031,61.0295,60.8976,61.0031,34600.0
2015-02-05 09:55:00,69.4,69.45,69.22,69.23,39500.0,61.0119,61.0558,60.8536,60.8624,39500.0
2015-02-05 10:00:00,69.22,69.24,69.14,69.21,122000.0,60.8536,60.8712,60.7833,60.8448,122000.0
2015-02-05 10:05:00,69.21,69.3,69.12,69.19,63300.0,60.8448,60.924,60.7657,60.8273,63300.0
2015-02-05 10:10:00,69.2,69.21,69.11,69.16,37100.0,60.8361,60.8448,60.7569,60.8009,37100.0
2015-02-05 10:15:00,69.16,69.19,69.07,69.15,54300.0,60.8009,60.8273,60.7218,60.7921,54300.0
2015-02-05 10:20:00,69.15,69.2,69.1,69.14,47000.0,60.7921,60.8361,60.7481,60.7833,47000.0
2015-02-05 10:25:00,69.15,69.22,69.13,69.15,61500.0,60.7921,60.8536,60.7745,60.7921,61500.0
2015-02-05 10:30:00,69.15,69.19,69.08,69.1,49300.0,60.7921,60.8273,60.7306,60.7481,49300.0
2015-02-05 10:35:00,69.09,69.1,69.0,69.04,37700.0,60.7394,60.7481,60.6602,60.6954,37700.0
2015-02-05 10:40:00,69.03,69.05,68.97,69.01,29900.0,60.6866,60.7042,60.6339,60.669,29900.0
2015-02-05 10:45:00,69.01,69.05,68.97,68.97,32700.0,60.669,60.7042,60.6339,60.6339,32700.0
2015-02-05 10:50:00,68.96,68.96,68.89,68.92,37900.0,60.6251,60.6251,60.5635,60.5899,37900.0
2015-02-05 10:55:00,68.93,68.93,68.89,68.9,35100.0,60.5987,60.5987,60.5635,60.5723,35100.0
2015-02-05 11:00:00,68.9,69.0,68.89,69.0,46100.0,60.5723,60.6602,60.5635,60.6602,46100.0
2015-02-05 11:05:00,69.0,69.03,68.94,68.95,30200.0,60.6602,60.6866,60.6075,60.6163,30200.0
2015-02-05 11:10:00,68.94,68.99,68.85,68.88,69100.0,60.6075,60.6514,60.5284,60.5547,69100.0
2015-02-05 11:15:00,68.88,68.9,68.83,68.9,35100.0,60.5547,60.5723,60.5108,60.5723,35100.0
2015-02-05 11:20:00,68.9,68.96,68.9,68.94,13800.0,60.5723,60.6251,60.5723,60.6075,13800.0
2015-02-05 11:25:00,68.94,68.96,68.86,68.86,28100.0,60.6075,60.6251,60.5372,60.5372,28100.0
2015-02-05 11:30:00,68.87,69.08,68.86,69.06,38500.0,60.5459,60.7306,60.5372,60.713,38500.0
2015-02-05 11:35:00,69.07,69.1,69.01,69.06,22300.0,60.7218,60.7481,60.669,60.713,22300.0
2015-02-05 11:40:00,69.06,69.06,68.98,69.02,33300.0,60.713,60.713,60.6426,60.6778,33300.0
2015-02-05 11:45:00,69.02,69.02,68.94,68.94,42800.0,60.6778,60.6778,60.6075,60.6075,42800.0
2015-02-05 11:50:00,68.95,68.96,68.92,68.92,21900.0,60.6163,60.6251,60.5899,60.5899,21900.0
2015-02-05 11:55:00,68.93,68.94,68.9,68.92,23700.0,60.5987,60.6075,60.5723,60.5899,23700.0
2015-02-05 12:00:00,68.92,69.0,68.9,68.96,31400.0,60.5899,60.6602,60.5723,60.6251,31400.0
2015-02-05 12:05:00,68.96,68.96,68.91,68.95,9400.0,60.6251,60.6251,60.5811,60.6163,9400.0
2015-02-05 12:10:00,68.94,68.95,68.91,68.91,9300.0,60.6075,60.6163,60.5811,60.5811,9300.0
2015-02-05 12:15:00,68.91,68.92,68.82,68.83,28800.0,60.5811,60.5899,60.502,60.5108,28800.0
2015-02-05 12:20:00,68.83,68.85,68.77,68.77,22100.0,60.5108,60.5284,60.458,60.458,22100.0
2015-02-05 12:25:00,68.77,68.83,68.76,68.83,7600.0,60.458,60.5108,60.4492,60.5108,7600.0
2015-02-05 12:30:00,68.83,68.9,68.8,68.87,19200.0,60.5108,60.5723,60.4844,60.5459,19200.0
2015-02-05 12:35:00,68.87,68.92,68.85,68.9,10800.0,60.5459,60.5899,60.5284,60.5723,10800.0
2015-02-05 12:40:00,68.91,68.98,68.9,68.92,17100.0,60.5811,60.6426,60.5723,60.5899,17100.0
2015-02-05 12:45:00,68.92,68.95,68.85,68.88,29300.0,60.5899,60.6163,60.5284,60.5547,29300.0
2015-02-05 12:50:00,68.89,68.91,68.83,68.83,139700.0,60.5635,60.5811,60.5108,60.5108,139700.0
2015-02-05 12:55:00,68.82,68.87,68.82,68.87,14100.0,60.502,60.5459,60.502,60.5459,14100.0
2015-02-05 13:00:00,68.87,68.91,68.85,68.85,11600.0,60.5459,60.5811,60.5284,60.5284,11600.0
2015-02-05 13:05:00,68.86,68.89,68.82,68.82,10400.0,60.5372,60.5635,60.502,60.502,10400.0
2015-02-05 13:10:00,68.82,68.82,68.7,68.72,19900.0,60.502,60.502,60.3965,60.4141,19900.0
2015-02-05 13:15:00,68.71,68.75,68.68,68.75,19200.0,60.4053,60.4404,60.3789,60.4404,19200.0
2015-02-05 13:20:00,68.74,68.75,68.71,68.73,28800.0,60.4317,60.4404,60.4053,60.4229,28800.0
2015-02-05 13:25:00,68.73,68.75,68.71,68.73,8500.0,60.4229,60.4404,60.4053,60.4229,8500.0
2015-02-05 13:30:00,68.74,68.75,68.72,68.75,6800.0,60.4317,60.4404,60.4141,60.4404,6800.0
2015-02-05 13:35:00,68.76,68.82,68.74,68.81,9300.0,60.4492,60.502,60.4317,60.4932,9300.0
2015-02-05 13:40:00,68.82,68.87,68.81,68.87,12400.0,60.502,60.5459,60.4932,60.5459,12400.0
2015-02-05 13:45:00,68.87,68.89,68.8,68.87,24800.0,60.5459,60.5635,60.4844,60.5459,24800.0
2015-02-05 13:50:00,68.87,68.88,68.8,68.83,31000.0,60.5459,60.5547,60.4844,60.5108,31000.0
2015-02-05 13:55:00,68.83,68.86,68.75,68.76,25800.0,60.5108,60.5372,60.4404,60.4492,25800.0
2015-02-05 14:00:00,68.76,68.77,68.65,68.66,55800.0,60.4492,60.458,60.3525,60.3613,55800.0
2015-02-05 14:05:00,68.66,68.68,68.63,68.63,35700.0,60.3613,60.3789,60.335,60.335,35700.0
2015-02-05 14:10:00,68.63,68.67,68.6,68.62,53000.0,60.335,60.3701,60.3086,60.3262,53000.0
2015-02-05 14:15:00,68.62,68.65,68.43,68.45,172100.0,60.3262,60.3525,60.1591,60.1767,172100.0
2015-02-05 14:20:00,68.44,68.61,68.44,68.61,87700.0,60.1679,60.3174,60.1679,60.3174,87700.0
2015-02-05 14:25:00,68.61,68.65,68.56,68.62,36100.0,60.3174,60.3525,60.2734,60.3262,36100.0
2015-02-05 14:30:00,68.62,68.64,68.6,68.63,16900.0,60.3262,60.3437,60.3086,60.335,16900.0
2015-02-05 14:35:00,68.63,68.65,68.61,68.64,14400.0,60.335,60.3525,60.3174,60.3437,14400.0
2015-02-05 14:40:00,68.64,68.64,68.49,68.5,29100.0,60.3437,60.3437,60.2119,60.2207,29100.0
2015-02-05 14:45:00,68.49,68.54,68.46,68.47,24700.0,60.2119,60.2558,60.1855,60.1943,24700.0
2015-02-05 14:50:00,68.48,68.58,68.46,68.58,54300.0,60.2031,60.291,60.1855,60.291,54300.0
2015-02-05 14:55:00,68.58,68.64,68.56,68.61,32200.0,60.291,60.3437,60.2734,60.3174,32200.0
2015-02-05 15:00:00,68.61,68.63,68.51,68.55,76200.0,60.3174,60.335,60.2295,60.2646,76200.0
2015-02-05 15:05:00,68.55,68.59,68.5,68.51,28400.0,60.2646,60.2998,60.2207,60.2295,28400.0
2015-02-05 15:10:00,68.51,68.53,68.48,68.52,24900.0,60.2295,60.247,60.2031,60.2382,24900.0
2015-02-05 15:15:00,68.53,68.54,68.4,68.47,84600.0,60.247,60.2558,60.1328,60.1943,84600.0
2015-02-05 15:20:00,68.48,68.6,68.45,68.56,43100.0,60.2031,60.3086,60.1767,60.2734,43100.0
2015-02-05 15:25:00,68.56,68.65,68.56,68.64,48200.0,60.2734,60.3525,60.2734,60.3437,48200.0
2015-02-05 15:30:00,68.65,68.65,68.56,68.63,38500.0,60.3525,60.3525,60.2734,60.335,38500.0
2015-02-05 15:35:00,68.62,68.66,68.57,68.66,32900.0,60.3262,60.3613,60.2822,60.3613,32900.0
2015-02-05 15:40:00,68.65,68.66,68.6,68.61,43300.0,60.3525,60.3613,60.3086,60.3174,43300.0
2015-02-05 15:45:00,68.62,68.64,68.55,68.6,67900.0,60.3262,60.3437,60.2646,60.3086,67900.0
2015-02-05 15:50:00,68.6,68.62,68.52,68.54,136400.0,60.3086,60.3262,60.2382,60.2558,136400.0
2015-02-05 15:55:00,68.54,68.55,68.44,68.46,377900.0,60.2558,60.2646,60.1679,60.1855,377900.0
2015-02-06 09:30:00,68.85,68.87,68.28,68.48,50300.0,60.5284,60.5459,60.0273,60.2031,50300.0
2015-02-06 09:35:00,68.54,68.62,68.26,68.42,37900.0,60.2558,60.3262,60.0097,60.1503,37900.0
2015-02-06 09:40:00,68.41,68.44,68.19,68.23,36900.0,60.1415,60.1679,59.9481,59.9833,36900.0
2015-02-06 09:45:00,68.23,68.34,68.2,68.32,40500.0,59.9833,60.08,59.9569,60.0624,40500.0
2015-02-06 09:50:00,68.3,68.46,68.28,68.38,65000.0,60.0448,60.1855,60.0273,60.1152,65000.0
2015-02-06 09:55:00,68.41,68.44,68.31,68.44,18500.0,60.1415,60.1679,60.0536,60.1679,18500.0
2015-02-06 10:00:00,68.44,68.47,68.31,68.4,16900.0,60.1679,60.1943,60.0536,60.1328,16900.0
2015-02-06 10:05:00,68.4,68.48,68.38,68.47,7200.0,60.1328,60.2031,60.1152,60.1943,7200.0
2015-02-06 10:10:00,68.44,68.52,68.43,68.47,69500.0,60.1679,60.2382,60.1591,60.1943,69500.0
2015-02-06 10:15:00,68.5,68.5,68.35,68.4,91300.0,60.2207,60.2207,60.0888,60.1328,91300.0
2015-02-06 10:20:00,68.39,68.46,68.35,68.4,65300.0,60.124,60.1855,60.0888,60.1328,65300.0
2015-02-06 10:25:00,68.39,68.49,68.34,68.46,114800.0,60.124,60.2119,60.08,60.1855,114800.0
2015-02-06 10:30:00,68.46,68.64,68.42,68.52,107700.0,60.1855,60.3437,60.1503,60.2382,107700.0
2015-02-06 10:35:00,68.52,68.62,68.5,68.59,23700.0,60.2382,60.3262,60.2207,60.2998,23700.0
2015-02-06 10:40:00,68.56,68.66,68.56,68.65,34200.0,60.2734,60.3613,60.2734,60.3525,34200.0
2015-02-06 10:45:00,68.66,68.66,68.53,68.59,32600.0,60.3613,60.3613,60.247,60.2998,32600.0
2015-02-06 10:50:00,68.55,68.59,68.51,68.58,15300.0,60.2646,60.2998,60.2295,60.291,15300.0
2015-02-06 10:55:00,68.58,68.62,68.54,68.59,17900.0,60.291,60.3262,60.2558,60.2998,17900.0
2015-02-06 11:00:00,68.58,68.72,68.54,68.71,61300.0,60.291,60.4141,60.2558,60.4053,61300.0
2015-02-06 11:05:00,68.72,68.77,68.6,68.74,28300.0,60.4141,60.458,60.3086,60.4317,28300.0
2015-02-06 11:10:00,68.76,68.77,68.7,68.75,41500.0,60.4492,60.458,60.3965,60.4404,41500.0
2015-02-06 11:15:00,68.75,68.78,68.69,68.78,40200.0,60.4404,60.4668,60.3877,60.4668,40200.0
2015-02-06 11:20:00,68.78,68.91,68.73,68.91,49000.0,60.4668,60.5811,60.4229,60.5811,49000.0
2015-02-06 11:25:00,68.92,69.02,68.91,69.01,35200.0,60.5899,60.6778,60.5811,60.669,35200.0
2015-02-06 11:30:00,69.0,69.0,68.77,68.84,16700.0,60.6602,60.6602,60.458,60.5196,16700.0
2015-02-06 11:35:00,68.84,68.88,68.74,68.82,10200.0,60.5196,60.5547,60.4317,60.502,10200.0
2015-02-06 11:40:00,68.82,68.88,68.81,68.88,7200.0,60.502,60.5547,60.4932,60.5547,7200.0
2015-02-06 11:45:00,68.89,68.96,68.89,68.93,8500.0,60.5635,60.6251,60.5635,60.5987,8500.0
2015-02-06 11:50:00,68.94,68.96,68.9,68.93,38500.0,60.6075,60.6251,60.5723,60.5987,38500.0
2015-02-06 11:55:00,68.93,68.95,68.87,68.87,26900.0,60.5987,60.6163,60.5459,60.5459,26900.0
2015-02-06 12:00:00,68.86,68.87,68.79,68.81,23300.0,60.5372,60.5459,60.4756,60.4932,23300.0
2015-02-06 12:05:00,68.81,68.86,68.8,68.8,10800.0,60.4932,60.5372,60.4844,60.4844,10800.0
2015-02-06 12:10:00,68.81,68.84,68.79,68.79,9500.0,60.4932,60.5196,60.4756,60.4756,9500.0
2015-02-06 12:15:00,68.79,68.82,68.77,68.8,15100.0,60.4756,60.502,60.458,60.4844,15100.0
2015-02-06 12:20:00,68.81,68.81,68.72,68.73,11500.0,60.4932,60.4932,60.4141,60.4229,11500.0
2015-02-06 12:25:00,68.72,68.72,68.56,68.59,42700.0,60.4141,60.4141,60.2734,60.2998,42700.0
2015-02-06 12:30:00,68.58,68.64,68.53,68.62,24400.0,60.291,60.3437,60.247,60.3262,24400.0
2015-02-06 12:35:00,68.61,68.62,68.55,68.59,11200.0,60.3174,60.3262,60.2646,60.2998,11200.0
2015-02-06 12:40:00,68.57,68.57,68.43,68.44,10900.0,60.2822,60.2822,60.1591,60.1679,10900.0
2015-02-06 12:45:00,68.43,68.43,68.37,68.39,40100.0,60.1591,60.1591,60.1064,60.124,40100.0
2015-02-06 12:50:00,68.41,68.41,68.26,68.28,16900.0,60.1415,60.1415,60.0097,60.0273,16900.0
2015-02-06 12:55:00,68.28,68.42,68.28,68.4,20300.0,60.0273,60.1503,60.0273,60.1328,20300.0
2015-02-06 13:00:00,68.41,68.43,68.39,68.39,6000.0,60.1415,60.1591,60.124,60.124,6000.0
2015-02-06 13:05:00,68.37,68.39,68.29,68.37,17600.0,60.1064,60.124,60.036,60.1064,17600.0
2015-02-06 13:10:00,68.37,68.39,68.33,68.36,12100.0,60.1064,60.124,60.0712,60.0976,12100.0
2015-02-06 13:15:00,68.36,68.37,68.14,68.16,69200.0,60.0976,60.1064,59.9042,59.9218,69200.0
2015-02-06 13:20:00,68.17,68.2,68.11,68.11,19900.0,59.9306,59.9569,59.8778,59.8778,19900.0
2015-02-06 13:25:00,68.11,68.17,67.96,68.17,30500.0,59.8778,59.9306,59.7459,59.9306,30500.0
2015-02-06 13:30:00,68.16,68.28,68.14,68.28,18100.0,59.9218,60.0273,59.9042,60.0273,18100.0
2015-02-06 13:35:00,68.29,68.3,68.17,68.21,17200.0,60.036,60.0448,59.9306,59.9657,17200.0
2015-02-06 13:40:00,68.21,68.3,68.2,68.28,10200.0,59.9657,60.0448,59.9569,60.0273,10200.0
2015-02-06 13:45:00,68.29,68.32,68.23,68.26,31700.0,60.036,60.0624,59.9833,60.0097,31700.0
2015-02-06 13:50:00,68.26,68.31,68.26,68.3,24400.0,60.0097,60.0536,60.0097,60.0448,24400.0
2015-02-06 13:55:00,68.3,68.31,68.27,68.27,26700.0,60.0448,60.0536,60.0185,60.0185,26700.0
2015-02-06 14:00:00,68.28,68.28,68.22,68.25,38900.0,60.0273,60.0273,59.9745,60.0009,38900.0
2015-02-06 14:05:00,68.24,68.25,68.2,68.2,14200.0,59.9921,60.0009,59.9569,59.9569,14200.0
2015-02-06 14:10:00,68.2,68.25,68.17,68.21,15300.0,59.9569,60.0009,59.9306,59.9657,15300.0
2015-02-06 14:15:00,68.2,68.26,68.2,68.25,23500.0,59.9569,60.0097,59.9569,60.0009,23500.0
2015-02-06 14:20:00,68.24,68.25,68.18,68.2,22800.0,59.9921,60.0009,59.9393,59.9569,22800.0
2015-02-06 14:25:00,68.22,68.23,68.14,68.15,16500.0,59.9745,59.9833,59.9042,59.913,16500.0
2015-02-06 14:30:00,68.15,68.2,68.11,68.18,19000.0,59.913,59.9569,59.8778,59.9393,19000.0
2015-02-06 14:35:00,68.18,68.22,68.17,68.2,47300.0,59.9393,59.9745,59.9306,59.9569,47300.0
2015-02-06 14:40:00,68.2,68.2,68.12,68.13,23800.0,59.9569,59.9569,59.8866,59.8954,23800.0
2015-02-06 14:45:00,68.13,68.13,68.07,68.08,27100.0,59.8954,59.8954,59.8426,59.8514,27100.0
2015-02-06 14:50:00,68.07,68.11,68.02,68.06,24700.0,59.8426,59.8778,59.7987,59.8338,24700.0
2015-02-06 14:55:00,68.06,68.08,68.02,68.04,9500.0,59.8338,59.8514,59.7987,59.8163,9500.0
2015-02-06 15:00:00,68.03,68.04,67.92,67.93,31100.0,59.8075,59.8163,59.7108,59.7196,31100.0
2015-02-06 15:05:00,67.95,67.99,67.88,67.89,69000.0,59.7371,59.7723,59.6756,59.6844,69000.0
2015-02-06 15:10:00,67.9,67.9,67.83,67.86,23000.0,59.6932,59.6932,59.6316,59.658,23000.0
2015-02-06 15:15:00,67.85,67.93,67.82,67.83,34200.0,59.6492,59.7196,59.6229,59.6316,34200.0
2015-02-06 15:20:00,67.83,67.99,67.8,67.96,18500.0,59.6316,59.7723,59.6053,59.7459,18500.0
2015-02-06 15:25:00,67.98,68.01,67.89,67.89,27200.0,59.7635,59.7899,59.6844,59.6844,27200.0
2015-02-06 15:30:00,67.9,67.98,67.82,67.98,27600.0,59.6932,59.7635,59.6229,59.7635,27600.0
2015-02-06 15:35:00,67.99,68.04,67.93,67.99,32600.0,59.7723,59.8163,59.7196,59.7723,32600.0
2015-02-06 15:40:00,67.98,68.01,67.89,67.92,42000.0,59.7635,59.7899,59.6844,59.7108,42000.0
2015-02-06 15:45:00,67.93,68.03,67.91,68.03,50300.0,59.7196,59.8075,59.702,59.8075,50300.0
2015-02-06 15:50:00,68.04,68.13,68.02,68.13,58500.0,59.8163,59.8954,59.7987,59.8954,58500.0
2015-02-06 15:55:00,68.14,68.16,68.06,68.16,85400.0,59.9042,59.9218,59.8338,59.9218,85400.0
2015-02-09 09:30:00,67.79,68.0,67.73,67.73,19500.0,59.5965,59.7811,59.5437,59.5437,19500.0
2015-02-09 09:35:00,67.75,67.97,67.75,67.97,3600.0,59.5613,59.7547,59.5613,59.7547,3600.0
2015-02-09 09:40:00,67.9,68.01,67.72,67.74,223400.0,59.6932,59.7899,59.5349,59.5525,223400.0
2015-02-09 09:45:00,67.75,67.93,67.75,67.89,8100.0,59.5613,59.7196,59.5613,59.6844,8100.0
2015-02-09 09:50:00,67.92,68.0,67.9,68.0,20200.0,59.7108,59.7811,59.6932,59.7811,20200.0
2015-02-09 09:55:00,68.01,68.08,67.86,67.88,59100.0,59.7899,59.8514,59.658,59.6756,59100.0
2015-02-09 10:00:00,67.9,67.92,67.75,67.75,19600.0,59.6932,59.7108,59.5613,59.5613,19600.0
2015-02-09 10:05:00,67.77,67.81,67.69,67.71,21700.0,59.5789,59.6141,59.5086,59.5261,21700.0
2015-02-09 10:10:00,67.71,67.71,67.66,67.68,17500.0,59.5261,59.5261,59.4822,59.4998,17500.0
2015-02-09 10:15:00,67.68,67.71,67.66,67.69,11900.0,59.4998,59.5261,59.4822,59.5086,11900.0
2015-02-09 10:20:00,67.68,67.71,67.65,67.66,19000.0,59.4998,59.5261,59.4734,59.4822,19000.0
2015-02-09 10:25:00,67.68,67.71,67.65,67.66,15600.0,59.4998,59.5261,59.4734,59.4822,15600.0
2015-02-09 10:30:00,67.66,67.66,67.6,67.63,14300.0,59.4822,59.4822,59.4294,59.4558,14300.0
2015-02-09 10:35:00,67.64,67.68,67.62,67.63,32900.0,59.4646,59.4998,59.447,59.4558,32900.0
2015-02-09 10:40:00,67.62,67.62,67.55,67.55,14900.0,59.447,59.447,59.3855,59.3855,14900.0
2015-02-09 10:45:00,67.55,67.65,67.52,67.64,19100.0,59.3855,59.4734,59.3591,59.4646,19100.0
2015-02-09 10:50:00,67.63,67.75,67.63,67.74,29500.0,59.4558,59.5613,59.4558,59.5525,29500.0
2015-02-09 10:55:00,67.73,67.73,67.59,67.63,25300.0,59.5437,59.5437,59.4207,59.4558,25300.0
2015-02-09 11:00:00,67.63,67.76,67.63,67.76,26800.0,59.4558,59.5701,59.4558,59.5701,26800.0
2015-02-09 11:05:00,67.74,67.89,67.71,67.86,51800.0,59.5525,59.6844,59.5261,59.658,51800.0
2015-02-09 11:10:00,67.84,67.85,67.7,67.72,18000.0,59.6404,59.6492,59.5174,59.5349,18000.0
2015-02-09 11:15:00,67.71,67.87,67.71,67.82,18700.0,59.5261,59.6668,59.5261,59.6229,18700.0
2015-02-09 11:20:00,67.83,67.9,67.82,67.88,19400.0,59.6316,59.6932,59.6229,59.6756,19400.0
2015-02-09 11:25:00,67.89,67.93,67.88,67.89,29500.0,59.6844,59.7196,59.6756,59.6844,29500.0
2015-02-09 11:30:00,67.89,67.9,67.77,67.77,118400.0,59.6844,59.6932,59.5789,59.5789,118400.0
2015-02-09 11:35:00,67.78,67.83,67.7,67.83,31800.0,59.5877,59.6316,59.5174,59.6316,31800.0
2015-02-09 11:40:00,67.83,67.9,67.81,67.81,25300.0,59.6316,59.6932,59.6141,59.6141,25300.0
2015-02-09 11:45:00,67.84,67.88,67.84,67.86,16000.0,59.6404,59.6756,59.6404,59.658,16000.0
2015-02-09 11:50:00,67.85,67.89,67.84,67.87,12100.0,59.6492,59.6844,59.6404,59.6668,12100.0
2015-02-09 11:55:00,67.86,67.89,67.86,67.87,8100.0,59.658,59.6844,59.658,59.6668,8100.0
2015-02-09 12:00:00,67.87,67.87,67.77,67.85,13400.0,59.6668,59.6668,59.5789,59.6492,13400.0
2015-02-09 12:05:00,67.85,67.95,67.83,67.95,15500.0,59.6492,59.7371,59.6316,59.7371,15500.0
2015-02-09 12:10:00,67.95,67.97,67.93,67.95,25900.0,59.7371,59.7547,59.7196,59.7371,25900.0
2015-02-09 12:15:00,67.94,67.98,67.89,67.97,19700.0,59.7283,59.7635,59.6844,59.7547,19700.0
2015-02-09 12:20:00,67.97,68.0,67.97,68.0,17000.0,59.7547,59.7811,59.7547,59.7811,17000.0
2015-02-09 12:25:00,68.0,68.03,67.98,68.03,21100.0,59.7811,59.8075,59.7635,59.8075,21100.0
2015-02-09 12:30:00,68.04,68.1,68.04,68.1,18800.0,59.8163,59.869,59.8163,59.869,18800.0
2015-02-09 12:35:00,68.1,68.12,68.07,68.11,23500.0,59.869,59.8866,59.8426,59.8778,23500.0
2015-02-09 12:40:00,68.11,68.12,68.07,68.07,13900.0,59.8778,59.8866,59.8426,59.8426,13900.0
2015-02-09 12:45:00,68.07,68.11,68.07,68.1,18100.0,59.8426,59.8778,59.8426,59.869,18100.0
2015-02-09 12:50:00,68.1,68.1,68.06,68.07,12900.0,59.869,59.869,59.8338,59.8426,12900.0
2015-02-09 12:55:00,68.07,68.17,68.06,68.17,22700.0,59.8426,59.9306,59.8338,59.9306,22700.0
2015-02-09 13:00:00,68.16,68.19,68.06,68.06,10500.0,59.9218,59.9481,59.8338,59.8338,10500.0
2015-02-09 13:05:00,68.06,68.07,68.03,68.05,8300.0,59.8338,59.8426,59.8075,59.8251,8300.0
2015-02-09 13:10:00,68.05,68.09,68.03,68.06,14300.0,59.8251,59.8602,59.8075,59.8338,14300.0
2015-02-09 13:15:00,68.05,68.09,68.03,68.03,9200.0,59.8251,59.8602,59.8075,59.8075,9200.0
2015-02-09 13:20:00,68.03,68.03,67.97,67.97,5100.0,59.8075,59.8075,59.7547,59.7547,5100.0
2015-02-09 13:25:00,67.98,68.01,67.95,67.96,13400.0,59.7635,59.7899,59.7371,59.7459,13400.0
2015-02-09 13:30:00,67.94,67.96,67.9,67.92,9600.0,59.7283,59.7459,59.6932,59.7108,9600.0
2015-02-09 13:35:00,67.91,67.93,67.88,67.9,9600.0,59.702,59.7196,59.6756,59.6932,9600.0
2015-02-09 13:40:00,67.9,67.95,67.88,67.88,10500.0,59.6932,59.7371,59.6756,59.6756,10500.0
2015-02-09 13:45:00,67.86,67.91,67.86,67.91,14400.0,59.658,59.702,59.658,59.702,14400.0
2015-02-09 13:50:00,67.91,67.92,67.85,67.89,9700.0,59.702,59.7108,59.6492,59.6844,9700.0
2015-02-09 13:55:00,67.89,67.93,67.86,67.88,12600.0,59.6844,59.7196,59.658,59.6756,12600.0
2015-02-09 14:00:00,67.89,67.89,67.83,67.84,10700.0,59.6844,59.6844,59.6316,59.6404,10700.0
2015-02-09 14:05:00,67.84,67.84,67.77,67.8,10400.0,59.6404,59.6404,59.5789,59.6053,10400.0
2015-02-09 14:10:00,67.8,67.82,67.77,67.8,11500.0,59.6053,59.6229,59.5789,59.6053,11500.0
2015-02-09 14:15:00,67.79,67.84,67.79,67.82,15000.0,59.5965,59.6404,59.5965,59.6229,15000.0
2015-02-09 14:20:00,67.82,67.83,67.75,67.77,30700.0,59.6229,59.6316,59.5613,59.5789,30700.0
2015-02-09 14:25:00,67.78,67.8,67.72,67.72,42800.0,59.5877,59.6053,59.5349,59.5349,42800.0
2015-02-09 14:30:00,67.72,67.74,67.69,67.69,116000.0,59.5349,59.5525,59.5086,59.5086,116000.0
2015-02-09 14:35:00,67.68,67.7,67.66,67.7,15300.0,59.4998,59.5174,59.4822,59.5174,15300.0
2015-02-09 14:40:00,67.7,67.7,67.62,67.62,25800.0,59.5174,59.5174,59.447,59.447,25800.0
2015-02-09 14:45:00,67.62,67.64,67.61,67.61,24100.0,59.447,59.4646,59.4382,59.4382,24100.0
2015-02-09 14:50:00,67.62,67.64,67.58,67.64,27500.0,59.447,59.4646,59.4119,59.4646,27500.0
2015-02-09 14:55:00,67.64,67.66,67.61,67.61,43700.0,59.4646,59.4822,59.4382,59.4382,43700.0
2015-02-09 15:00:00,67.61,67.65,67.61,67.62,18000.0,59.4382,59.4734,59.4382,59.447,18000.0
2015-02-09 15:05:00,67.61,67.63,67.54,67.55,105600.0,59.4382,59.4558,59.3767,59.3855,105600.0
2015-02-09 15:10:00,67.55,67.55,67.47,67.5,55200.0,59.3855,59.3855,59.3152,59.3415,55200.0
2015-02-09 15:15:00,67.49,67.53,67.46,67.46,55300.0,59.3327,59.3679,59.3064,59.3064,55300.0
2015-02-09 15:20:00,67.47,67.54,67.45,67.51,19800.0,59.3152,59.3767,59.2976,59.3503,19800.0
2015-02-09 15:25:00,67.51,67.6,67.5,67.6,23700.0,59.3503,59.4294,59.3415,59.4294,23700.0
2015-02-09 15:30:00,67.6,67.61,67.5,67.58,32600.0,59.4294,59.4382,59.3415,59.4119,32600.0
2015-02-09 15:35:00,67.57,67.65,67.56,67.61,37400.0,59.4031,59.4734,59.3943,59.4382,37400.0
2015-02-09 15:40:00,67.61,67.69,67.59,67.67,23000.0,59.4382,59.5086,59.4207,59.491,23000.0
2015-02-09 15:45:00,67.66,67.69,67.62,67.66,32000.0,59.4822,59.5086,59.447,59.4822,32000.0
2015-02-09 15:50:00,67.65,67.66,67.6,67.61,43500.0,59.4734,59.4822,59.4294,59.4382,43500.0
2015-02-09 15:55:00,67.61,67.65,67.6,67.61,66900.0,59.4382,59.4734,59.4294,59.4382,66900.0
2015-02-10 09:30:00,67.88,68.0,67.7,67.77,46000.0,59.6756,59.7811,59.5174,59.5789,46000.0
2015-02-10 09:35:00,67.77,67.97,67.75,67.89,162000.0,59.5789,59.7547,59.5613,59.6844,162000.0
2015-02-10 09:40:00,67.88,68.01,67.78,67.83,201700.0,59.6756,59.7899,59.5877,59.6316,201700.0
2015-02-10 09:45:00,67.86,67.9,67.69,67.72,70300.0,59.658,59.6932,59.5086,59.5349,70300.0
2015-02-10 09:50:00,67.73,67.8,67.65,67.71,48200.0,59.5437,59.6053,59.4734,59.5261,48200.0
2015-02-10 09:55:00,67.69,67.81,67.69,67.73,65500.0,59.5086,59.6141,59.5086,59.5437,65500.0
2015-02-10 10:00:00,67.73,67.73,67.57,67.64,102000.0,59.5437,59.5437,59.4031,59.4646,102000.0
2015-02-10 10:05:00,67.65,67.8,67.61,67.7,111700.0,59.4734,59.6053,59.4382,59.5174,111700.0
2015-02-10 10:10:00,67.7,67.79,67.65,67.71,142600.0,59.5174,59.5965,59.4734,59.5261,142600.0
2015-02-10 10:15:00,67.71,67.74,67.61,67.66,89000.0,59.5261,59.5525,59.4382,59.4822,89000.0
2015-02-10 10:20:00,67.66,67.7,67.61,67.67,125900.0,59.4822,59.5174,59.4382,59.491,125900.0
2015-02-10 10:25:00,67.68,67.68,67.56,67.57,88300.0,59.4998,59.4998,59.3943,59.4031,88300.0
2015-02-10 10:30:00,67.57,67.67,67.57,67.63,114600.0,59.4031,59.491,59.4031,59.4558,114600.0
2015-02-10 10:35:00,67.63,67.63,67.56,67.61,127600.0,59.4558,59.4558,59.3943,59.4382,127600.0
2015-02-10 10:40:00,67.62,67.65,67.57,67.58,119900.0,59.447,59.4734,59.4031,59.4119,119900.0
2015-02-10 10:45:00,67.58,67.6,67.5,67.56,29000.0,59.4119,59.4294,59.3415,59.3943,29000.0
2015-02-10 10:50:00,67.56,67.64,67.54,67.64,21500.0,59.3943,59.4646,59.3767,59.4646,21500.0
2015-02-10 10:55:00,67.64,67.66,67.6,67.65,78300.0,59.4646,59.4822,59.4294,59.4734,78300.0
2015-02-10 11:00:00,67.65,67.66,67.56,67.6,28200.0,59.4734,59.4822,59.3943,59.4294,28200.0
2015-02-10 11:05:00,67.6,67.63,67.57,67.63,22500.0,59.4294,59.4558,59.4031,59.4558,22500.0
2015-02-10 11:10:00,67.62,67.63,67.59,67.62,31900.0,59.447,59.4558,59.4207,59.447,31900.0
2015-02-10 11:15:00,67.63,67.63,67.59,67.6,62800.0,59.4558,59.4558,59.4207,59.4294,62800.0
2015-02-10 11:20:00,67.6,67.64,67.56,67.59,47900.0,59.4294,59.4646,59.3943,59.4207,47900.0
2015-02-10 11:25:00,67.59,67.6,67.56,67.56,31500.0,59.4207,59.4294,59.3943,59.3943,31500.0
2015-02-10 11:30:00,67.56,67.63,67.56,67.59,68100.0,59.3943,59.4558,59.3943,59.4207,68100.0
2015-02-10 11:35:00,67.6,67.61,67.55,67.6,31000.0,59.4294,59.4382,59.3855,59.4294,31000.0
2015-02-10 11:40:00,67.59,67.61,67.56,67.59,54900.0,59.4207,59.4382,59.3943,59.4207,54900.0
2015-02-10 11:45:00,67.59,67.61,67.57,67.59,16500.0,59.4207,59.4382,59.4031,59.4207,16500.0
2015-02-10 11:50:00,67.59,67.61,67.58,67.61,24200.0,59.4207,59.4382,59.4119,59.4382,24200.0
2015-02-10 11:55:00,67.61,67.61,67.57,67.6,36900.0,59.4382,59.4382,59.4031,59.4294,36900.0
2015-02-10 12:00:00,67.6,67.61,67.58,67.59,105000.0,59.4294,59.4382,59.4119,59.4207,105000.0
2015-02-10 12:05:00,67.59,67.61,67.57,67.58,17200.0,59.4207,59.4382,59.4031,59.4119,17200.0
2015-02-10 12:10:00,67.58,67.65,67.57,67.58,66200.0,59.4119,59.4734,59.4031,59.4119,66200.0
2015-02-10 12:15:00,67.59,67.61,67.56,67.61,15000.0,59.4207,59.4382,59.3943,59.4382,15000.0
2015-02-10 12:20:00,67.62,67.62,67.59,67.6,13900.0,59.447,59.447,59.4207,59.4294,13900.0
2015-02-10 12:25:00,67.6,67.61,67.57,67.59,107200.0,59.4294,59.4382,59.4031,59.4207,107200.0
2015-02-10 12:30:00,67.59,67.6,67.52,67.53,33200.0,59.4207,59.4294,59.3591,59.3679,33200.0
2015-02-10 12:35:00,67.52,67.55,67.52,67.55,7200.0,59.3591,59.3855,59.3591,59.3855,7200.0
2015-02-10 12:40:00,67.55,67.57,67.51,67.51,25900.0,59.3855,59.4031,59.3503,59.3503,25900.0
2015-02-10 12:45:00,67.51,67.53,67.49,67.5,100300.0,59.3503,59.3679,59.3327,59.3415,100300.0
2015-02-10 12:50:00,67.5,67.5,67.44,67.46,25300.0,59.3415,59.3415,59.2888,59.3064,25300.0
2015-02-10 12:55:00,67.46,67.47,67.43,67.45,20500.0,59.3064,59.3152,59.28,59.2976,20500.0
2015-02-10 13:00:00,67.45,67.51,67.44,67.47,21100.0,59.2976,59.3503,59.2888,59.3152,21100.0
2015-02-10 13:05:00,67.47,67.48,67.43,67.44,25100.0,59.3152,59.3239,59.28,59.2888,25100.0
2015-02-10 13:10:00,67.43,67.44,67.36,67.39,39500.0,59.28,59.2888,59.2185,59.2448,39500.0
2015-02-10 13:15:00,67.39,67.45,67.39,67.39,26400.0,59.2448,59.2976,59.2448,59.2448,26400.0
2015-02-10 13:20:00,67.41,67.42,67.38,67.4,18700.0,59.2624,59.2712,59.236,59.2536,18700.0
2015-02-10 13:25:00,67.39,67.4,67.37,67.38,14700.0,59.2448,59.2536,59.2272,59.236,14700.0
2015-02-10 13:30:00,67.37,67.41,67.36,67.41,13100.0,59.2272,59.2624,59.2185,59.2624,13100.0
2015-02-10 13:35:00,67.41,67.43,67.35,67.41,117600.0,59.2624,59.28,59.2097,59.2624,117600.0
2015-02-10 13:40:00,67.42,67.43,67.39,67.4,10700.0,59.2712,59.28,59.2448,59.2536,10700.0
2015-02-10 13:45:00,67.4,67.45,67.34,67.42,132800.0,59.2536,59.2976,59.2009,59.2712,132800.0
2015-02-10 13:50:00,67.43,67.45,67.35,67.35,74600.0,59.28,59.2976,59.2097,59.2097,74600.0
2015-02-10 13:55:00,67.34,67.39,67.28,67.3,112200.0,59.2009,59.2448,59.1481,59.1657,112200.0
2015-02-10 14:00:00,67.31,67.39,67.3,67.36,24500.0,59.1745,59.2448,59.1657,59.2185,24500.0
2015-02-10 14:05:00,67.37,67.5,67.28,67.47,112000.0,59.2272,59.3415,59.1481,59.3152,112000.0
2015-02-10 14:10:00,67.47,67.54,67.45,67.54,27200.0,59.3152,59.3767,59.2976,59.3767,27200.0
2015-02-10 14:15:00,67.53,67.55,67.45,67.48,53100.0,59.3679,59.3855,59.2976,59.3239,53100.0
2015-02-10 14:20:00,67.49,67.54,67.49,67.51,15500.0,59.3327,59.3767,59.3327,59.3503,15500.0
2015-02-10 14:25:00,67.52,67.56,67.4,67.43,123500.0,59.3591,59.3943,59.2536,59.28,123500.0
2015-02-10 14:30:00,67.44,67.58,67.44,67.55,639100.0,59.2888,59.4119,59.2888,59.3855,639100.0
2015-02-10 14:35:00,67.55,67.6,67.47,67.57,113700.0,59.3855,59.4294,59.3152,59.4031,113700.0
2015-02-10 14:40:00,67.58,67.61,67.52,67.56,109100.0,59.4119,59.4382,59.3591,59.3943,109100.0
2015-02-10 14:45:00,67.57,67.59,67.52,67.53,108200.0,59.4031,59.4207,59.3591,59.3679,108200.0
2015-02-10 14:50:00,67.54,67.55,67.48,67.48,31800.0,59.3767,59.3855,59.3239,59.3239,31800.0
2015-02-10 14:55:00,67.48,67.68,67.39,67.6,142300.0,59.3239,59.4998,59.2448,59.4294,142300.0
2015-02-10 15:00:00,67.6,67.68,67.58,67.6,117400.0,59.4294,59.4998,59.4119,59.4294,117400.0
2015-02-10 15:05:00,67.6,67.61,67.59,67.6,62000.0,59.4294,59.4382,59.4207,59.4294,62000.0
2015-02-10 15:10:00,67.6,67.65,67.59,67.62,51700.0,59.4294,59.4734,59.4207,59.447,51700.0
2015-02-10 15:15:00,67.63,67.73,67.61,67.73,47000.0,59.4558,59.5437,59.4382,59.5437,47000.0
2015-02-10 15:20:00,67.73,67.75,67.71,67.72,41200.0,59.5437,59.5613,59.5261,59.5349,41200.0
2015-02-10 15:25:00,67.73,67.82,67.71,67.81,46400.0,59.5437,59.6229,59.5261,59.6141,46400.0
2015-02-10 15:30:00,67.81,67.85,67.77,67.85,47100.0,59.6141,59.6492,59.5789,59.6492,47100.0
2015-02-10 15:35:00,67.85,67.89,67.8,67.83,72600.0,59.6492,59.6844,59.6053,59.6316,72600.0
2015-02-10 15:40:00,67.82,67.95,67.81,67.93,113800.0,59.6229,59.7371,59.6141,59.7196,113800.0
2015-02-10 15:45:00,67.94,67.94,67.86,67.9,82200.0,59.7283,59.7283,59.658,59.6932,82200.0
2015-02-10 15:50:00,67.9,67.95,67.89,67.92,426600.0,59.6932,59.7371,59.6844,59.7108,426600.0
2015-02-10 15:55:00,67.92,67.93,67.83,67.84,207000.0,59.7108,59.7196,59.6316,59.6404,207000.0
2015-02-11 09:30:00,67.8,68.0,67.72,67.88,25200.0,59.6053,59.7811,59.5349,59.6756,25200.0
2015-02-11 09:35:00,67.9,68.04,67.9,67.95,27200.0,59.6932,59.8163,59.6932,59.7371,27200.0
2015-02-11 09:40:00,67.94,67.97,67.92,67.95,20700.0,59.7283,59.7547,59.7108,59.7371,20700.0
2015-02-11 09:45:00,67.96,67.98,67.9,67.91,141000.0,59.7459,59.7635,59.6932,59.702,141000.0
2015-02-11 09:50:00,67.9,68.01,67.89,67.97,21500.0,59.6932,59.7899,59.6844,59.7547,21500.0
2015-02-11 09:55:00,67.98,68.09,67.92,67.94,63000.0,59.7635,59.8602,59.7108,59.7283,63000.0
2015-02-11 10:00:00,67.94,67.96,67.89,67.94,32600.0,59.7283,59.7459,59.6844,59.7283,32600.0
2015-02-11 10:05:00,67.93,67.99,67.91,67.96,43200.0,59.7196,59.7723,59.702,59.7459,43200.0
2015-02-11 10:10:00,67.94,67.94,67.85,67.87,36500.0,59.7283,59.7283,59.6492,59.6668,36500.0
2015-02-11 10:15:00,67.87,67.92,67.75,67.88,75700.0,59.6668,59.7108,59.5613,59.6756,75700.0
2015-02-11 10:20:00,67.88,67.97,67.87,67.97,8200.0,59.6756,59.7547,59.6668,59.7547,8200.0
2015-02-11 10:25:00,67.97,68.01,67.85,67.89,26100.0,59.7547,59.7899,59.6492,59.6844,26100.0
2015-02-11 10:30:00,67.89,67.94,67.87,67.93,8200.0,59.6844,59.7283,59.6668,59.7196,8200.0
2015-02-11 10:35:00,67.95,67.96,67.9,67.94,9700.0,59.7371,59.7459,59.6932,59.7283,9700.0
2015-02-11 10:40:00,67.94,67.96,67.93,67.94,27300.0,59.7283,59.7459,59.7196,59.7283,27300.0
2015-02-11 10:45:00,67.94,68.03,67.91,68.0,50000.0,59.7283,59.8075,59.702,59.7811,50000.0
2015-02-11 10:50:00,68.01,68.09,67.98,68.0,38600.0,59.7899,59.8602,59.7635,59.7811,38600.0
2015-02-11 10:55:00,68.0,68.01,67.95,68.0,24100.0,59.7811,59.7899,59.7371,59.7811,24100.0
2015-02-11 11:00:00,67.99,68.0,67.9,67.91,40400.0,59.7723,59.7811,59.6932,59.702,40400.0
2015-02-11 11:05:00,67.92,68.0,67.9,67.92,14100.0,59.7108,59.7811,59.6932,59.7108,14100.0
2015-02-11 11:10:00,67.93,67.96,67.87,67.94,13400.0,59.7196,59.7459,59.6668,59.7283,13400.0
2015-02-11 11:15:00,67.94,67.95,67.86,67.86,20500.0,59.7283,59.7371,59.658,59.658,20500.0
2015-02-11 11:20:00,67.86,67.91,67.85,67.9,20100.0,59.658,59.702,59.6492,59.6932,20100.0
2015-02-11 11:25:00,67.9,67.93,67.85,67.93,14200.0,59.6932,59.7196,59.6492,59.7196,14200.0
2015-02-11 11:30:00,67.93,67.93,67.84,67.89,14000.0,59.7196,59.7196,59.6404,59.6844,14000.0
2015-02-11 11:35:00,67.89,67.93,67.88,67.89,11400.0,59.6844,59.7196,59.6756,59.6844,11400.0
2015-02-11 11:40:00,67.9,68.03,67.89,67.94,83700.0,59.6932,59.8075,59.6844,59.7283,83700.0
2015-02-11 11:45:00,67.94,68.02,67.94,67.96,15300.0,59.7283,59.7987,59.7283,59.7459,15300.0
2015-02-11 11:50:00,67.95,67.98,67.92,67.93,20700.0,59.7371,59.7635,59.7108,59.7196,20700.0
2015-02-11 11:55:00,67.93,67.93,67.88,67.9,21800.0,59.7196,59.7196,59.6756,59.6932,21800.0
2015-02-11 12:00:00,67.91,67.91,67.81,67.82,13400.0,59.702,59.702,59.6141,59.6229,13400.0
2015-02-11 12:05:00,67.82,67.82,67.8,67.8,10800.0,59.6229,59.6229,59.6053,59.6053,10800.0
2015-02-11 12:10:00,67.79,67.79,67.72,67.72,9900.0,59.5965,59.5965,59.5349,59.5349,9900.0
2015-02-11 12:15:00,67.72,67.72,67.66,67.68,25700.0,59.5349,59.5349,59.4822,59.4998,25700.0
2015-02-11 12:20:00,67.68,67.76,67.65,67.76,15500.0,59.4998,59.5701,59.4734,59.5701,15500.0
2015-02-11 12:25:00,67.76,67.83,67.76,67.82,10400.0,59.5701,59.6316,59.5701,59.6229,10400.0
2015-02-11 12:30:00,67.8,67.8,67.75,67.8,10600.0,59.6053,59.6053,59.5613,59.6053,10600.0
2015-02-11 12:35:00,67.81,67.88,67.79,67.87,100500.0,59.6141,59.6756,59.5965,59.6668,100500.0
2015-02-11 12:40:00,67.88,67.89,67.8,67.8,15400.0,59.6756,59.6844,59.6053,59.6053,15400.0
2015-02-11 12:45:00,67.79,67.84,67.78,67.81,6800.0,59.5965,59.6404,59.5877,59.6141,6800.0
2015-02-11 12:50:00,67.81,67.82,67.78,67.81,8500.0,59.6141,59.6229,59.5877,59.6141,8500.0
2015-02-11 12:55:00,67.8,67.85,67.76,67.83,121900.0,59.6053,59.6492,59.5701,59.6316,121900.0
2015-02-11 13:00:00,67.83,67.89,67.81,67.85,14000.0,59.6316,59.6844,59.6141,59.6492,14000.0
2015-02-11 13:05:00,67.85,67.89,67.81,67.85,14600.0,59.6492,59.6844,59.6141,59.6492,14600.0
2015-02-11 13:10:00,67.85,67.87,67.75,67.77,61700.0,59.6492,59.6668,59.5613,59.5789,61700.0
2015-02-11 13:15:00,67.76,67.8,67.73,67.73,14500.0,59.5701,59.6053,59.5437,59.5437,14500.0
2015-02-11 13:20:00,67.72,67.84,67.71,67.83,16700.0,59.5349,59.6404,59.5261,59.6316,16700.0
2015-02-11 13:25:00,67.85,67.9,67.82,67.89,34400.0,59.6492,59.6932,59.6229,59.6844,34400.0
2015-02-11 13:30:00,67.89,67.89,67.81,67.86,14000.0,59.6844,59.6844,59.6141,59.658,14000.0
2015-02-11 13:35:00,67.86,67.9,67.85,67.88,28700.0,59.658,59.6932,59.6492,59.6756,28700.0
2015-02-11 13:40:00,67.88,67.9,67.83,67.85,14900.0,59.6756,59.6932,59.6316,59.6492,14900.0
2015-02-11 13:45:00,67.84,67.9,67.84,67.88,16500.0,59.6404,59.6932,59.6404,59.6756,16500.0
2015-02-11 13:50:00,67.87,67.9,67.86,67.88,8800.0,59.6668,59.6932,59.658,59.6756,8800.0
2015-02-11 13:55:00,67.87,67.91,67.79,67.87,61800.0,59.6668,59.702,59.5965,59.6668,61800.0
2015-02-11 14:00:00,67.87,67.88,67.84,67.85,24000.0,59.6668,59.6756,59.6404,59.6492,24000.0
2015-02-11 14:05:00,67.86,67.91,67.85,67.88,22200.0,59.658,59.702,59.6492,59.6756,22200.0
2015-02-11 14:10:00,67.87,67.87,67.82,67.86,11300.0,59.6668,59.6668,59.6229,59.658,11300.0
2015-02-11 14:15:00,67.86,67.89,67.79,67.89,26100.0,59.658,59.6844,59.5965,59.6844,26100.0
2015-02-11 14:20:00,67.88,67.9,67.87,67.9,17700.0,59.6756,59.6932,59.6668,59.6932,17700.0
2015-02-11 14:25:00,67.89,67.9,67.85,67.9,54200.0,59.6844,59.6932,59.6492,59.6932,54200.0
2015-02-11 14:30:00,67.89,67.92,67.87,67.9,34500.0,59.6844,59.7108,59.6668,59.6932,34500.0
2015-02-11 14:35:00,67.9,67.9,67.83,67.87,14500.0,59.6932,59.6932,59.6316,59.6668,14500.0
2015-02-11 14:40:00,67.87,67.9,67.85,67.9,6900.0,59.6668,59.6932,59.6492,59.6932,6900.0
2015-02-11 14:45:00,67.89,67.92,67.88,67.9,39200.0,59.6844,59.7108,59.6756,59.6932,39200.0
2015-02-11 14:50:00,67.9,67.96,67.88,67.95,16300.0,59.6932,59.7459,59.6756,59.7371,16300.0
2015-02-11 14:55:00,67.95,67.96,67.87,67.89,36400.0,59.7371,59.7459,59.6668,59.6844,36400.0
2015-02-11 15:00:00,67.9,67.93,67.86,67.88,26400.0,59.6932,59.7196,59.658,59.6756,26400.0
2015-02-11 15:05:00,67.89,67.91,67.85,67.85,34700.0,59.6844,59.702,59.6492,59.6492,34700.0
2015-02-11 15:10:00,67.85,67.87,67.82,67.84,26300.0,59.6492,59.6668,59.6229,59.6404,26300.0
2015-02-11 15:15:00,67.85,67.86,67.81,67.83,37200.0,59.6492,59.658,59.6141,59.6316,37200.0
2015-02-11 15:20:00,67.83,67.9,67.82,67.9,36000.0,59.6316,59.6932,59.6229,59.6932,36000.0
2015-02-11 15:25:00,67.9,67.92,67.84,67.89,136500.0,59.6932,59.7108,59.6404,59.6844,136500.0
2015-02-11 15:30:00,67.9,67.95,67.79,67.85,201900.0,59.6932,59.7371,59.5965,59.6492,201900.0
2015-02-11 15:35:00,67.84,67.89,67.8,67.81,214800.0,59.6404,59.6844,59.6053,59.6141,214800.0
2015-02-11 15:40:00,67.82,67.86,67.81,67.84,88100.0,59.6229,59.658,59.6141,59.6404,88100.0
2015-02-11 15:45:00,67.84,67.89,67.67,67.73,150100.0,59.6404,59.6844,59.491,59.5437,150100.0
2015-02-11 15:50:00,67.73,67.74,67.68,67.68,105900.0,59.5437,59.5525,59.4998,59.4998,105900.0
2015-02-11 15:55:00,67.69,67.74,67.63,67.71,198200.0,59.5086,59.5525,59.4558,59.5261,198200.0
2015-02-12 09:30:00,67.87,67.91,67.75,67.88,113000.0,59.6668,59.702,59.5613,59.6756,113000.0
2015-02-12 09:35:00,67.86,67.9,67.62,67.65,286500.0,59.658,59.6932,59.447,59.4734,286500.0
2015-02-12 09:40:00,67.65,67.8,67.6,67.78,80900.0,59.4734,59.6053,59.4294,59.5877,80900.0
2015-02-12 09:45:00,67.77,67.9,67.77,67.85,322000.0,59.5789,59.6932,59.5789,59.6492,322000.0
2015-02-12 09:50:00,67.87,67.9,67.84,67.88,26600.0,59.6668,59.6932,59.6404,59.6756,26600.0
2015-02-12 09:55:00,67.89,67.9,67.88,67.9,36500.0,59.6844,59.6932,59.6756,59.6932,36500.0
2015-02-12 10:00:00,67.9,67.9,67.87,67.89,28400.0,59.6932,59.6932,59.6668,59.6844,28400.0
2015-02-12 10:05:00,67.9,67.9,67.87,67.9,26100.0,59.6932,59.6932,59.6668,59.6932,26100.0
2015-02-12 10:10:00,67.9,67.97,67.87,67.89,107900.0,59.6932,59.7547,59.6668,59.6844,107900.0
2015-02-12 10:15:00,67.9,67.92,67.83,67.84,20400.0,59.6932,59.7108,59.6316,59.6404,20400.0
2015-02-12 10:20:00,67.85,67.91,67.85,67.85,11100.0,59.6492,59.702,59.6492,59.6492,11100.0
2015-02-12 10:25:00,67.85,67.95,67.84,67.88,35300.0,59.6492,59.7371,59.6404,59.6756,35300.0
2015-02-12 10:30:00,67.88,67.94,67.87,67.94,12100.0,59.6756,59.7283,59.6668,59.7283,12100.0
2015-02-12 10:35:00,67.94,67.96,67.87,67.87,86400.0,59.7283,59.7459,59.6668,59.6668,86400.0
2015-02-12 10:40:00,67.86,67.92,67.85,67.91,26800.0,59.658,59.7108,59.6492,59.702,26800.0
2015-02-12 10:45:00,67.92,67.95,67.88,67.92,75500.0,59.7108,59.7371,59.6756,59.7108,75500.0
2015-02-12 10:50:00,67.92,67.93,67.88,67.88,24400.0,59.7108,59.7196,59.6756,59.6756,24400.0
2015-02-12 10:55:00,67.89,67.91,67.83,67.87,41100.0,59.6844,59.702,59.6316,59.6668,41100.0
2015-02-12 11:00:00,67.88,67.89,67.87,67.89,18700.0,59.6756,59.6844,59.6668,59.6844,18700.0
2015-02-12 11:05:00,67.89,67.89,67.87,67.88,172200.0,59.6844,59.6844,59.6668,59.6756,172200.0
2015-02-12 11:10:00,67.88,67.88,67.87,67.88,55500.0,59.6756,59.6756,59.6668,59.6756,55500.0
2015-02-12 11:15:00,67.88,67.88,67.86,67.87,129200.0,59.6756,59.6756,59.658,59.6668,129200.0
2015-02-12 11:20:00,67.87,67.87,67.84,67.87,30700.0,59.6668,59.6668,59.6404,59.6668,30700.0
2015-02-12 11:25:00,67.87,67.87,67.86,67.87,12500.0,59.6668,59.6668,59.658,59.6668,12500.0
2015-02-12 11:30:00,67.87,67.87,67.84,67.85,51400.0,59.6668,59.6668,59.6404,59.6492,51400.0
2015-02-12 11:35:00,67.85,67.86,67.82,67.84,34700.0,59.6492,59.658,59.6229,59.6404,34700.0
2015-02-12 11:40:00,67.84,67.85,67.82,67.84,17600.0,59.6404,59.6492,59.6229,59.6404,17600.0
2015-02-12 11:45:00,67.84,67.85,67.82,67.84,26300.0,59.6404,59.6492,59.6229,59.6404,26300.0
2015-02-12 11:50:00,67.84,67.84,67.8,67.81,43300.0,59.6404,59.6404,59.6053,59.6141,43300.0
2015-02-12 11:55:00,67.81,67.82,67.8,67.81,21900.0,59.6141,59.6229,59.6053,59.6141,21900.0
2015-02-12 12:00:00,67.81,67.82,67.8,67.81,12200.0,59.6141,59.6229,59.6053,59.6141,12200.0
2015-02-12 12:05:00,67.8,67.8,67.75,67.76,17800.0,59.6053,59.6053,59.5613,59.5701,17800.0
2015-02-12 12:10:00,67.76,67.77,67.73,67.76,22700.0,59.5701,59.5789,59.5437,59.5701,22700.0
2015-02-12 12:15:00,67.76,67.76,67.74,67.75,45600.0,59.5701,59.5701,59.5525,59.5613,45600.0
2015-02-12 12:20:00,67.75,67.76,67.73,67.74,28900.0,59.5613,59.5701,59.5437,59.5525,28900.0
2015-02-12 12:25:00,67.74,67.75,67.72,67.74,20200.0,59.5525,59.5613,59.5349,59.5525,20200.0
2015-02-12 12:30:00,67.74,67.76,67.69,67.73,54100.0,59.5525,59.5701,59.5086,59.5437,54100.0
2015-02-12 12:35:00,67.73,67.76,67.72,67.75,52900.0,59.5437,59.5701,59.5349,59.5613,52900.0
2015-02-12 12:40:00,67.75,67.76,67.73,67.75,35700.0,59.5613,59.5701,59.5437,59.5613,35700.0
2015-02-12 12:45:00,67.75,67.76,67.73,67.75,28900.0,59.5613,59.5701,59.5437,59.5613,28900.0
2015-02-12 12:50:00,67.73,67.77,67.72,67.77,181100.0,59.5437,59.5789,59.5349,59.5789,181100.0
2015-02-12 12:55:00,67.77,67.78,67.71,67.73,105700.0,59.5789,59.5877,59.5261,59.5437,105700.0
2015-02-12 13:00:00,67.74,67.91,67.5,67.9,2168900.0,59.5525,59.702,59.3415,59.6932,2168900.0
2015-02-12 13:05:00,67.9,67.92,67.8,67.84,76800.0,59.6932,59.7108,59.6053,59.6404,76800.0
2015-02-12 13:10:00,67.85,67.85,67.75,67.75,139100.0,59.6492,59.6492,59.5613,59.5613,139100.0
2015-02-12 13:15:00,67.75,67.82,67.5,67.73,125200.0,59.5613,59.6229,59.3415,59.5437,125200.0
2015-02-12 13:20:00,67.73,67.77,67.5,67.59,211100.0,59.5437,59.5789,59.3415,59.4207,211100.0
2015-02-12 13:25:00,67.62,67.77,67.55,67.55,75300.0,59.447,59.5789,59.3855,59.3855,75300.0
2015-02-12 13:30:00,67.55,67.65,67.5,67.59,1506800.0,59.3855,59.4734,59.3415,59.4207,1506800.0
2015-02-12 13:35:00,67.59,67.72,67.59,67.69,108700.0,59.4207,59.5349,59.4207,59.5086,108700.0
2015-02-12 13:40:00,67.69,67.75,67.68,67.74,20200.0,59.5086,59.5613,59.4998,59.5525,20200.0
2015-02-12 13:45:00,67.75,67.78,67.73,67.75,41500.0,59.5613,59.5877,59.5437,59.5613,41500.0
2015-02-12 13:50:00,67.75,67.76,67.65,67.69,92400.0,59.5613,59.5701,59.4734,59.5086,92400.0
2015-02-12 13:55:00,67.69,67.77,67.67,67.68,65000.0,59.5086,59.5789,59.491,59.4998,65000.0
2015-02-12 14:00:00,67.68,67.7,67.44,67.53,147000.0,59.4998,59.5174,59.2888,59.3679,147000.0
2015-02-12 14:05:00,67.53,67.62,67.44,67.59,57400.0,59.3679,59.447,59.2888,59.4207,57400.0
2015-02-12 14:10:00,67.59,67.62,67.59,67.61,15900.0,59.4207,59.447,59.4207,59.4382,15900.0
2015-02-12 14:15:00,67.6,67.64,67.59,67.6,60900.0,59.4294,59.4646,59.4207,59.4294,60900.0
2015-02-12 14:20:00,67.6,67.61,67.59,67.59,48500.0,59.4294,59.4382,59.4207,59.4207,48500.0
2015-02-12 14:25:00,67.59,67.61,67.45,67.55,71500.0,59.4207,59.4382,59.2976,59.3855,71500.0
2015-02-12 14:30:00,67.56,67.6,67.52,67.56,75200.0,59.3943,59.4294,59.3591,59.3943,75200.0
2015-02-12 14:35:00,67.57,67.57,67.47,67.52,35700.0,59.4031,59.4031,59.3152,59.3591,35700.0
2015-02-12 14:40:00,67.53,67.61,67.52,67.6,31000.0,59.3679,59.4382,59.3591,59.4294,31000.0
2015-02-12 14:45:00,67.6,67.63,67.59,67.61,63400.0,59.4294,59.4558,59.4207,59.4382,63400.0
2015-02-12 14:50:00,67.61,67.67,67.6,67.63,45700.0,59.4382,59.491,59.4294,59.4558,45700.0
2015-02-12 14:55:00,67.63,67.71,67.62,67.7,27600.0,59.4558,59.5261,59.447,59.5174,27600.0
2015-02-12 15:00:00,67.7,67.7,67.63,67.64,68500.0,59.5174,59.5174,59.4558,59.4646,68500.0
2015-02-12 15:05:00,67.64,67.71,67.63,67.7,150100.0,59.4646,59.5261,59.4558,59.5174,150100.0
2015-02-12 15:10:00,67.7,67.71,67.69,67.7,37600.0,59.5174,59.5261,59.5086,59.5174,37600.0
2015-02-12 15:15:00,67.7,67.7,67.65,67.65,53500.0,59.5174,59.5174,59.4734,59.4734,53500.0
2015-02-12 15:20:00,67.65,67.65,67.62,67.64,30000.0,59.4734,59.4734,59.447,59.4646,30000.0
2015-02-12 15:25:00,67.65,67.66,67.6,67.63,32700.0,59.4734,59.4822,59.4294,59.4558,32700.0
2015-02-12 15:30:00,67.63,67.63,67.51,67.52,63900.0,59.4558,59.4558,59.3503,59.3591,63900.0
2015-02-12 15:35:00,67.52,67.61,67.51,67.61,49300.0,59.3591,59.4382,59.3503,59.4382,49300.0
2015-02-12 15:40:00,67.61,67.67,67.6,67.6,197600.0,59.4382,59.491,59.4294,59.4294,197600.0
2015-02-12 15:45:00,67.59,67.66,67.59,67.65,316300.0,59.4207,59.4822,59.4207,59.4734,316300.0
2015-02-12 15:50:00,67.64,67.66,67.58,67.65,185200.0,59.4646,59.4822,59.4119,59.4734,185200.0
2015-02-12 15:55:00,67.66,67.8,67.55,67.6,475800.0,59.4822,59.6053,59.3855,59.4294,475800.0
2015-02-13 09:30:00,67.77,68.07,67.62,67.88,69700.0,59.5789,59.8426,59.447,59.6756,69700.0
2015-02-13 09:35:00,67.9,68.04,67.87,68.04,19100.0,59.6932,59.8163,59.6668,59.8163,19100.0
2015-02-13 09:40:00,68.0,68.04,67.87,67.89,28100.0,59.7811,59.8163,59.6668,59.6844,28100.0
2015-02-13 09:45:00,67.9,67.94,67.82,67.91,249300.0,59.6932,59.7283,59.6229,59.702,249300.0
2015-02-13 09:50:00,67.92,68.1,67.88,68.1,68000.0,59.7108,59.869,59.6756,59.869,68000.0
2015-02-13 09:55:00,68.1,68.35,68.1,68.13,66600.0,59.869,60.0888,59.869,59.8954,66600.0
2015-02-13 10:00:00,68.12,68.14,67.97,67.98,33300.0,59.8866,59.9042,59.7547,59.7635,33300.0
2015-02-13 10:05:00,67.98,68.12,67.97,67.99,19000.0,59.7635,59.8866,59.7547,59.7723,19000.0
2015-02-13 10:10:00,67.98,68.08,67.94,68.06,34200.0,59.7635,59.8514,59.7283,59.8338,34200.0
2015-02-13 10:15:00,68.06,68.08,67.9,67.91,35800.0,59.8338,59.8514,59.6932,59.702,35800.0
2015-02-13 10:20:00,67.92,68.0,67.92,67.99,38600.0,59.7108,59.7811,59.7108,59.7723,38600.0
2015-02-13 10:25:00,68.0,68.08,67.98,68.04,103900.0,59.7811,59.8514,59.7635,59.8163,103900.0
2015-02-13 10:30:00,68.05,68.26,68.04,68.26,33200.0,59.8251,60.0097,59.8163,60.0097,33200.0
2015-02-13 10:35:00,68.25,68.31,68.24,68.28,21200.0,60.0009,60.0536,59.9921,60.0273,21200.0
2015-02-13 10:40:00,68.29,68.37,68.27,68.32,21500.0,60.036,60.1064,60.0185,60.0624,21500.0
2015-02-13 10:45:00,68.33,68.48,68.3,68.46,111900.0,60.0712,60.2031,60.0448,60.1855,111900.0
2015-02-13 10:50:00,68.46,68.49,68.37,68.45,32600.0,60.1855,60.2119,60.1064,60.1767,32600.0
2015-02-13 10:55:00,68.46,68.5,68.4,68.42,28800.0,60.1855,60.2207,60.1328,60.1503,28800.0
2015-02-13 11:00:00,68.4,68.44,68.31,68.32,40700.0,60.1328,60.1679,60.0536,60.0624,40700.0
2015-02-13 11:05:00,68.32,68.42,68.31,68.38,43700.0,60.0624,60.1503,60.0536,60.1152,43700.0
2015-02-13 11:10:00,68.38,68.39,68.3,68.33,56700.0,60.1152,60.124,60.0448,60.0712,56700.0
2015-02-13 11:15:00,68.32,68.41,68.28,68.34,44600.0,60.0624,60.1415,60.0273,60.08,44600.0
2015-02-13 11:20:00,68.34,68.45,68.34,68.44,79100.0,60.08,60.1767,60.08,60.1679,79100.0
2015-02-13 11:25:00,68.44,68.49,68.4,68.49,31800.0,60.1679,60.2119,60.1328,60.2119,31800.0
2015-02-13 11:30:00,68.48,68.52,68.43,68.45,35600.0,60.2031,60.2382,60.1591,60.1767,35600.0
2015-02-13 11:35:00,68.45,68.52,68.42,68.51,53900.0,60.1767,60.2382,60.1503,60.2295,53900.0
2015-02-13 11:40:00,68.51,68.56,68.49,68.56,59500.0,60.2295,60.2734,60.2119,60.2734,59500.0
2015-02-13 11:45:00,68.55,68.56,68.49,68.52,23400.0,60.2646,60.2734,60.2119,60.2382,23400.0
2015-02-13 11:50:00,68.52,68.65,68.5,68.65,95000.0,60.2382,60.3525,60.2207,60.3525,95000.0
2015-02-13 11:55:00,68.65,68.66,68.57,68.57,25400.0,60.3525,60.3613,60.2822,60.2822,25400.0
2015-02-13 12:00:00,68.58,68.59,68.5,68.55,17900.0,60.291,60.2998,60.2207,60.2646,17900.0
2015-02-13 12:05:00,68.55,68.56,68.5,68.51,39300.0,60.2646,60.2734,60.2207,60.2295,39300.0
2015-02-13 12:10:00,68.52,68.52,68.47,68.47,27000.0,60.2382,60.2382,60.1943,60.1943,27000.0
2015-02-13 12:15:00,68.47,68.5,68.46,68.48,44900.0,60.1943,60.2207,60.1855,60.2031,44900.0
2015-02-13 12:20:00,68.47,68.53,68.45,68.53,34500.0,60.1943,60.247,60.1767,60.247,34500.0
2015-02-13 12:25:00,68.52,68.57,68.5,68.5,50200.0,60.2382,60.2822,60.2207,60.2207,50200.0
2015-02-13 12:30:00,68.49,68.58,68.47,68.58,29900.0,60.2119,60.291,60.1943,60.291,29900.0
2015-02-13 12:35:00,68.57,68.58,68.45,68.46,32300.0,60.2822,60.291,60.1767,60.1855,32300.0
2015-02-13 12:40:00,68.45,68.47,68.33,68.33,33800.0,60.1767,60.1943,60.0712,60.0712,33800.0
2015-02-13 12:45:00,68.34,68.34,68.27,68.27,21700.0,60.08,60.08,60.0185,60.0185,21700.0
2015-02-13 12:50:00,68.27,68.38,68.25,68.3,54700.0,60.0185,60.1152,60.0009,60.0448,54700.0
2015-02-13 12:55:00,68.28,68.36,68.28,68.35,25900.0,60.0273,60.0976,60.0273,60.0888,25900.0
2015-02-13 13:00:00,68.35,68.36,68.28,68.35,34400.0,60.0888,60.0976,60.0273,60.0888,34400.0
2015-02-13 13:05:00,68.36,68.36,68.28,68.3,15900.0,60.0976,60.0976,60.0273,60.0448,15900.0
2015-02-13 13:10:00,68.3,68.34,68.29,68.29,51400.0,60.0448,60.08,60.036,60.036,51400.0
2015-02-13 13:15:00,68.29,68.33,68.29,68.31,36300.0,60.036,60.0712,60.036,60.0536,36300.0
2015-02-13 13:20:00,68.31,68.32,68.26,68.28,20000.0,60.0536,60.0624,60.0097,60.0273,20000.0
2015-02-13 13:25:00,68.28,68.3,68.25,68.25,14100.0,60.0273,60.0448,60.0009,60.0009,14100.0
2015-02-13 13:30:00,68.23,68.24,68.18,68.2,24300.0,59.9833,59.9921,59.9393,59.9569,24300.0
2015-02-13 13:35:00,68.21,68.26,68.13,68.26,45100.0,59.9657,60.0097,59.8954,60.0097,45100.0
2015-02-13 13:40:00,68.27,68.31,68.23,68.28,32500.0,60.0185,60.0536,59.9833,60.0273,32500.0
2015-02-13 13:45:00,68.28,68.3,68.28,68.3,28700.0,60.0273,60.0448,60.0273,60.0448,28700.0
2015-02-13 13:50:00,68.3,68.41,68.29,68.39,84800.0,60.0448,60.1415,60.036,60.124,84800.0
2015-02-13 13:55:00,68.39,68.5,68.39,68.48,33600.0,60.124,60.2207,60.124,60.2031,33600.0
2015-02-13 14:00:00,68.48,68.53,68.46,68.46,109500.0,60.2031,60.247,60.1855,60.1855,109500.0
2015-02-13 14:05:00,68.46,68.52,68.46,68.47,21400.0,60.1855,60.2382,60.1855,60.1943,21400.0
2015-02-13 14:10:00,68.48,68.57,68.47,68.5,42600.0,60.2031,60.2822,60.1943,60.2207,42600.0
2015-02-13 14:15:00,68.49,68.64,68.49,68.64,17600.0,60.2119,60.3437,60.2119,60.3437,17600.0
2015-02-13 14:20:00,68.64,68.75,68.64,68.71,47300.0,60.3437,60.4404,60.3437,60.4053,47300.0
2015-02-13 14:25:00,68.71,68.78,68.68,68.74,76400.0,60.4053,60.4668,60.3789,60.4317,76400.0
2015-02-13 14:30:00,68.74,68.75,68.7,68.73,19500.0,60.4317,60.4404,60.3965,60.4229,19500.0
2015-02-13 14:35:00,68.73,68.78,68.73,68.76,21000.0,60.4229,60.4668,60.4229,60.4492,21000.0
2015-02-13 14:40:00,68.76,68.88,68.75,68.81,35900.0,60.4492,60.5547,60.4404,60.4932,35900.0
2015-02-13 14:45:00,68.81,68.84,68.78,68.78,20500.0,60.4932,60.5196,60.4668,60.4668,20500.0
2015-02-13 14:50:00,68.79,68.79,68.69,68.71,67000.0,60.4756,60.4756,60.3877,60.4053,67000.0
2015-02-13 14:55:00,68.71,68.75,68.71,68.74,31900.0,60.4053,60.4404,60.4053,60.4317,31900.0
2015-02-13 15:00:00,68.74,68.8,68.73,68.78,57800.0,60.4317,60.4844,60.4229,60.4668,57800.0
2015-02-13 15:05:00,68.78,68.84,68.78,68.82,46900.0,60.4668,60.5196,60.4668,60.502,46900.0
2015-02-13 15:10:00,68.82,68.83,68.79,68.81,31600.0,60.502,60.5108,60.4756,60.4932,31600.0
2015-02-13 15:15:00,68.8,68.84,68.8,68.81,56900.0,60.4844,60.5196,60.4844,60.4932,56900.0
2015-02-13 15:20:00,68.81,68.84,68.8,68.8,86800.0,60.4932,60.5196,60.4844,60.4844,86800.0
2015-02-13 15:25:00,68.8,68.81,68.78,68.79,43100.0,60.4844,60.4932,60.4668,60.4756,43100.0
2015-02-13 15:30:00,68.8,68.81,68.78,68.78,70400.0,60.4844,60.4932,60.4668,60.4668,70400.0
2015-02-13 15:35:00,68.78,68.84,68.75,68.75,73400.0,60.4668,60.5196,60.4404,60.4404,73400.0
2015-02-13 15:40:00,68.76,68.77,68.7,68.74,63400.0,60.4492,60.458,60.3965,60.4317,63400.0
2015-02-13 15:45:00,68.73,68.87,68.71,68.87,129600.0,60.4229,60.5459,60.4053,60.5459,129600.0
2015-02-13 15:50:00,68.86,68.88,68.79,68.82,101200.0,60.5372,60.5547,60.4756,60.502,101200.0
2015-02-13 15:55:00,68.81,68.87,68.8,68.83,166500.0,60.4932,60.5459,60.4844,60.5108,166500.0
2015-02-17 09:30:00,69.54,69.9,69.53,69.72,207300.0,61.135,61.4515,61.1262,61.2932,207300.0
2015-02-17 09:35:00,69.7,69.85,69.65,69.81,97600.0,61.2756,61.4075,61.2317,61.3723,97600.0
2015-02-17 09:40:00,69.81,69.84,69.43,69.43,199900.0,61.3723,61.3987,61.0383,61.0383,199900.0
2015-02-17 09:45:00,69.4,69.6,69.32,69.5,110000.0,61.0119,61.1877,60.9416,61.0998,110000.0
2015-02-17 09:50:00,69.49,69.53,69.3,69.38,89900.0,61.091,61.1262,60.924,60.9943,89900.0
2015-02-17 09:55:00,69.39,69.56,69.35,69.51,63400.0,61.0031,61.1525,60.9679,61.1086,63400.0
2015-02-17 10:00:00,69.52,69.71,69.51,69.7,53400.0,61.1174,61.2844,61.1086,61.2756,53400.0
2015-02-17 10:05:00,69.71,69.77,69.66,69.67,43700.0,61.2844,61.3372,61.2405,61.2493,43700.0
2015-02-17 10:10:00,69.66,69.74,69.61,69.74,42100.0,61.2405,61.3108,61.1965,61.3108,42100.0
2015-02-17 10:15:00,69.73,69.79,69.68,69.78,76400.0,61.302,61.3547,61.258,61.346,76400.0
2015-02-17 10:20:00,69.77,69.81,69.7,69.74,55300.0,61.3372,61.3723,61.2756,61.3108,55300.0
2015-02-17 10:25:00,69.74,69.81,69.65,69.66,51800.0,61.3108,61.3723,61.2317,61.2405,51800.0
2015-02-17 10:30:00,69.65,69.76,69.6,69.76,87600.0,61.2317,61.3284,61.1877,61.3284,87600.0
2015-02-17 10:35:00,69.75,69.75,69.52,69.53,38100.0,61.3196,61.3196,61.1174,61.1262,38100.0
2015-02-17 10:40:00,69.53,69.6,69.53,69.58,38200.0,61.1262,61.1877,61.1262,61.1701,38200.0
2015-02-17 10:45:00,69.57,69.6,69.53,69.6,28600.0,61.1613,61.1877,61.1262,61.1877,28600.0
2015-02-17 10:50:00,69.61,69.64,69.49,69.5,41300.0,61.1965,61.2229,61.091,61.0998,41300.0
2015-02-17 10:55:00,69.5,69.55,69.45,69.54,26300.0,61.0998,61.1438,61.0558,61.135,26300.0
2015-02-17 11:00:00,69.54,69.63,69.54,69.6,38400.0,61.135,61.2141,61.135,61.1877,38400.0
2015-02-17 11:05:00,69.6,69.71,69.59,69.7,50000.0,61.1877,61.2844,61.1789,61.2756,50000.0
2015-02-17 11:10:00,69.69,69.71,69.67,69.71,29700.0,61.2668,61.2844,61.2493,61.2844,29700.0
2015-02-17 11:15:00,69.7,69.75,69.69,69.74,37200.0,61.2756,61.3196,61.2668,61.3108,37200.0
2015-02-17 11:20:00,69.74,69.79,69.73,69.76,29300.0,61.3108,61.3547,61.302,61.3284,29300.0
2015-02-17 11:25:00,69.76,69.8,69.76,69.79,27300.0,61.3284,61.3635,61.3284,61.3547,27300.0
2015-02-17 11:30:00,69.78,69.79,69.65,69.7,55300.0,61.346,61.3547,61.2317,61.2756,55300.0
2015-02-17 11:35:00,69.69,69.7,69.65,69.65,25700.0,61.2668,61.2756,61.2317,61.2317,25700.0
2015-02-17 11:40:00,69.65,69.67,69.59,69.63,34600.0,61.2317,61.2493,61.1789,61.2141,34600.0
2015-02-17 11:45:00,69.63,69.69,69.62,69.62,33600.0,61.2141,61.2668,61.2053,61.2053,33600.0
2015-02-17 11:50:00,69.62,69.63,69.47,69.49,32700.0,61.2053,61.2141,61.0734,61.091,32700.0
2015-02-17 11:55:00,69.49,69.49,69.42,69.42,29700.0,61.091,61.091,61.0295,61.0295,29700.0
2015-02-17 12:00:00,69.42,69.51,69.42,69.51,22900.0,61.0295,61.1086,61.0295,61.1086,22900.0
2015-02-17 12:05:00,69.51,69.58,69.49,69.54,29500.0,61.1086,61.1701,61.091,61.135,29500.0
2015-02-17 12:10:00,69.54,69.54,69.38,69.4,32600.0,61.135,61.135,60.9943,61.0119,32600.0
2015-02-17 12:15:00,69.4,69.5,69.39,69.49,21400.0,61.0119,61.0998,61.0031,61.091,21400.0
2015-02-17 12:20:00,69.5,69.55,69.47,69.55,23900.0,61.0998,61.1438,61.0734,61.1438,23900.0
2015-02-17 12:25:00,69.54,69.59,69.53,69.59,63800.0,61.135,61.1789,61.1262,61.1789,63800.0
2015-02-17 12:30:00,69.58,69.66,69.58,69.58,33600.0,61.1701,61.2405,61.1701,61.1701,33600.0
2015-02-17 12:35:00,69.6,69.68,69.58,69.64,30500.0,61.1877,61.258,61.1701,61.2229,30500.0
2015-02-17 12:40:00,69.65,69.67,69.59,69.64,31400.0,61.2317,61.2493,61.1789,61.2229,31400.0
2015-02-17 12:45:00,69.63,69.66,69.56,69.6,24100.0,61.2141,61.2405,61.1525,61.1877,24100.0
2015-02-17 12:50:00,69.59,69.63,69.59,69.59,24200.0,61.1789,61.2141,61.1789,61.1789,24200.0
2015-02-17 12:55:00,69.6,69.6,69.52,69.55,35700.0,61.1877,61.1877,61.1174,61.1438,35700.0
2015-02-17 13:00:00,69.55,69.61,69.54,69.59,51700.0,61.1438,61.1965,61.135,61.1789,51700.0
2015-02-17 13:05:00,69.58,69.6,69.5,69.53,28000.0,61.1701,61.1877,61.0998,61.1262,28000.0
2015-02-17 13:10:00,69.54,69.63,69.54,69.62,20200.0,61.135,61.2141,61.135,61.2053,20200.0
2015-02-17 13:15:00,69.62,69.66,69.57,69.63,35300.0,61.2053,61.2405,61.1613,61.2141,35300.0
2015-02-17 13:20:00,69.65,69.66,69.6,69.66,28200.0,61.2317,61.2405,61.1877,61.2405,28200.0
2015-02-17 13:25:00,69.67,69.76,69.66,69.73,50000.0,61.2493,61.3284,61.2405,61.302,50000.0
2015-02-17 13:30:00,69.72,69.77,69.71,69.75,61000.0,61.2932,61.3372,61.2844,61.3196,61000.0
2015-02-17 13:35:00,69.75,69.81,69.74,69.81,27800.0,61.3196,61.3723,61.3108,61.3723,27800.0
2015-02-17 13:40:00,69.81,69.82,69.72,69.73,21900.0,61.3723,61.3811,61.2932,61.302,21900.0
2015-02-17 13:45:00,69.72,69.74,69.64,69.69,31100.0,61.2932,61.3108,61.2229,61.2668,31100.0
2015-02-17 13:50:00,69.69,69.73,69.69,69.73,13600.0,61.2668,61.302,61.2668,61.302,13600.0
2015-02-17 13:55:00,69.73,69.74,69.65,69.67,45300.0,61.302,61.3108,61.2317,61.2493,45300.0
2015-02-17 14:00:00,69.67,69.74,69.66,69.72,21000.0,61.2493,61.3108,61.2405,61.2932,21000.0
2015-02-17 14:05:00,69.73,69.79,69.71,69.78,21100.0,61.302,61.3547,61.2844,61.346,21100.0
2015-02-17 14:10:00,69.78,69.8,69.71,69.76,22900.0,61.346,61.3635,61.2844,61.3284,22900.0
2015-02-17 14:15:00,69.76,69.79,69.7,69.73,45600.0,61.3284,61.3547,61.2756,61.302,45600.0
2015-02-17 14:20:00,69.72,69.76,69.72,69.73,23300.0,61.2932,61.3284,61.2932,61.302,23300.0
2015-02-17 14:25:00,69.72,69.72,69.57,69.59,51600.0,61.2932,61.2932,61.1613,61.1789,51600.0
2015-02-17 14:30:00,69.6,69.75,69.59,69.75,42100.0,61.1877,61.3196,61.1789,61.3196,42100.0
2015-02-17 14:35:00,69.76,69.76,69.7,69.7,38300.0,61.3284,61.3284,61.2756,61.2756,38300.0
2015-02-17 14:40:00,69.7,69.72,69.67,69.69,11700.0,61.2756,61.2932,61.2493,61.2668,11700.0
2015-02-17 14:45:00,69.69,69.72,69.68,69.7,32700.0,61.2668,61.2932,61.258,61.2756,32700.0
2015-02-17 14:50:00,69.7,69.76,69.67,69.74,59200.0,61.2756,61.3284,61.2493,61.3108,59200.0
2015-02-17 14:55:00,69.75,69.75,69.68,69.69,28400.0,61.3196,61.3196,61.258,61.2668,28400.0
2015-02-17 15:00:00,69.7,69.7,69.64,69.7,33300.0,61.2756,61.2756,61.2229,61.2756,33300.0
2015-02-17 15:05:00,69.7,69.75,69.68,69.72,33800.0,61.2756,61.3196,61.258,61.2932,33800.0
2015-02-17 15:10:00,69.73,69.81,69.72,69.76,66100.0,61.302,61.3723,61.2932,61.3284,66100.0
2015-02-17 15:15:00,69.76,69.76,69.71,69.73,45000.0,61.3284,61.3284,61.2844,61.302,45000.0
2015-02-17 15:20:00,69.72,69.77,69.7,69.76,64400.0,61.2932,61.3372,61.2756,61.3284,64400.0
2015-02-17 15:25:00,69.76,69.83,69.75,69.8,52100.0,61.3284,61.3899,61.3196,61.3635,52100.0
2015-02-17 15:30:00,69.8,69.8,69.61,69.66,57800.0,61.3635,61.3635,61.1965,61.2405,57800.0
2015-02-17 15:35:00,69.66,69.66,69.6,69.64,118900.0,61.2405,61.2405,61.1877,61.2229,118900.0
2015-02-17 15:40:00,69.64,69.65,69.53,69.55,67200.0,61.2229,61.2317,61.1262,61.1438,67200.0
2015-02-17 15:45:00,69.56,69.58,69.54,69.58,98300.0,61.1525,61.1701,61.135,61.1701,98300.0
2015-02-17 15:50:00,69.58,69.6,69.5,69.5,96900.0,61.1701,61.1877,61.0998,61.0998,96900.0
2015-02-17 15:55:00,69.51,69.57,69.5,69.57,171200.0,61.1086,61.1613,61.0998,61.1613,171200.0
2015-02-18 09:30:00,69.63,69.72,69.46,69.56,35900.0,61.2141,61.2932,61.0646,61.1525,35900.0
2015-02-18 09:35:00,69.57,69.77,69.49,69.75,25100.0,61.1613,61.3372,61.091,61.3196,25100.0
2015-02-18 09:40:00,69.73,69.77,69.47,69.54,30900.0,61.302,61.3372,61.0734,61.135,30900.0
2015-02-18 09:45:00,69.55,69.62,69.55,69.58,20300.0,61.1438,61.2053,61.1438,61.1701,20300.0
2015-02-18 09:50:00,69.57,69.73,69.55,69.71,22000.0,61.1613,61.302,61.1438,61.2844,22000.0
2015-02-18 09:55:00,69.73,69.79,69.6,69.63,10100.0,61.302,61.3547,61.1877,61.2141,10100.0
2015-02-18 10:00:00,69.61,69.64,69.5,69.55,10600.0,61.1965,61.2229,61.0998,61.1438,10600.0
2015-02-18 10:05:00,69.53,69.54,69.48,69.51,14500.0,61.1262,61.135,61.0822,61.1086,14500.0
2015-02-18 10:10:00,69.49,69.53,69.4,69.4,20800.0,61.091,61.1262,61.0119,61.0119,20800.0
2015-02-18 10:15:00,69.4,69.45,69.39,69.42,16000.0,61.0119,61.0558,61.0031,61.0295,16000.0
2015-02-18 10:20:00,69.41,69.54,69.41,69.53,15300.0,61.0207,61.135,61.0207,61.1262,15300.0
2015-02-18 10:25:00,69.53,69.53,69.47,69.48,14200.0,61.1262,61.1262,61.0734,61.0822,14200.0
2015-02-18 10:30:00,69.49,69.61,69.48,69.6,17200.0,61.091,61.1965,61.0822,61.1877,17200.0
2015-02-18 10:35:00,69.62,69.71,69.62,69.71,24400.0,61.2053,61.2844,61.2053,61.2844,24400.0
2015-02-18 10:40:00,69.71,69.87,69.7,69.83,46500.0,61.2844,61.4251,61.2756,61.3899,46500.0
2015-02-18 10:45:00,69.83,69.85,69.79,69.8,19400.0,61.3899,61.4075,61.3547,61.3635,19400.0
2015-02-18 10:50:00,69.79,69.79,69.77,69.78,11900.0,61.3547,61.3547,61.3372,61.346,11900.0
2015-02-18 10:55:00,69.77,69.81,69.76,69.8,22200.0,61.3372,61.3723,61.3284,61.3635,22200.0
2015-02-18 11:00:00,69.8,69.84,69.78,69.78,20500.0,61.3635,61.3987,61.346,61.346,20500.0
2015-02-18 11:05:00,69.78,69.78,69.71,69.72,20900.0,61.346,61.346,61.2844,61.2932,20900.0
2015-02-18 11:10:00,69.71,69.71,69.63,69.64,29800.0,61.2844,61.2844,61.2141,61.2229,29800.0
2015-02-18 11:15:00,69.64,69.67,69.57,69.65,97700.0,61.2229,61.2493,61.1613,61.2317,97700.0
2015-02-18 11:20:00,69.65,69.66,69.64,69.65,30100.0,61.2317,61.2405,61.2229,61.2317,30100.0
2015-02-18 11:25:00,69.66,69.66,69.64,69.65,28300.0,61.2405,61.2405,61.2229,61.2317,28300.0
2015-02-18 11:30:00,69.66,69.81,69.66,69.8,27800.0,61.2405,61.3723,61.2405,61.3635,27800.0
2015-02-18 11:35:00,69.81,69.94,69.81,69.93,25900.0,61.3723,61.4866,61.3723,61.4778,25900.0
2015-02-18 11:40:00,69.92,69.93,69.85,69.86,48900.0,61.469,61.4778,61.4075,61.4163,48900.0
2015-02-18 11:45:00,69.86,69.87,69.72,69.75,26200.0,61.4163,61.4251,61.2932,61.3196,26200.0
2015-02-18 11:50:00,69.74,69.78,69.73,69.74,8100.0,61.3108,61.346,61.302,61.3108,8100.0
2015-02-18 11:55:00,69.75,69.79,69.74,69.76,14600.0,61.3196,61.3547,61.3108,61.3284,14600.0
2015-02-18 12:00:00,69.76,69.77,69.67,69.7,13600.0,61.3284,61.3372,61.2493,61.2756,13600.0
2015-02-18 12:05:00,69.7,69.8,69.7,69.76,10700.0,61.2756,61.3635,61.2756,61.3284,10700.0
2015-02-18 12:10:00,69.75,69.81,69.75,69.8,8700.0,61.3196,61.3723,61.3196,61.3635,8700.0
2015-02-18 12:15:00,69.8,69.81,69.72,69.74,10900.0,61.3635,61.3723,61.2932,61.3108,10900.0
2015-02-18 12:20:00,69.73,69.77,69.73,69.76,12700.0,61.302,61.3372,61.302,61.3284,12700.0
2015-02-18 12:25:00,69.76,69.8,69.76,69.8,13200.0,61.3284,61.3635,61.3284,61.3635,13200.0
2015-02-18 12:30:00,69.78,69.8,69.63,69.7,155600.0,61.346,61.3635,61.2141,61.2756,155600.0
2015-02-18 12:35:00,69.7,69.85,69.69,69.84,19100.0,61.2756,61.4075,61.2668,61.3987,19100.0
2015-02-18 12:40:00,69.84,69.92,69.84,69.88,26000.0,61.3987,61.469,61.3987,61.4339,26000.0
2015-02-18 12:45:00,69.88,70.04,69.88,69.98,45300.0,61.4339,61.5745,61.4339,61.5218,45300.0
2015-02-18 12:50:00,69.98,69.99,69.96,69.97,13300.0,61.5218,61.5306,61.5042,61.513,13300.0
2015-02-18 12:55:00,69.98,70.04,69.97,70.04,33700.0,61.5218,61.5745,61.513,61.5745,33700.0
2015-02-18 13:00:00,70.03,70.09,70.03,70.07,24400.0,61.5657,61.6185,61.5657,61.6009,24400.0
2015-02-18 13:05:00,70.08,70.11,70.04,70.1,28700.0,61.6097,61.6361,61.5745,61.6273,28700.0
2015-02-18 13:10:00,70.1,70.23,70.1,70.21,36200.0,61.6273,61.7416,61.6273,61.724,36200.0
2015-02-18 13:15:00,70.22,70.27,70.21,70.23,28200.0,61.7328,61.7767,61.724,61.7416,28200.0
2015-02-18 13:20:00,70.23,70.25,70.2,70.2,19100.0,61.7416,61.7591,61.7152,61.7152,19100.0
2015-02-18 13:25:00,70.21,70.37,70.2,70.33,80900.0,61.724,61.8646,61.7152,61.8295,80900.0
2015-02-18 13:30:00,70.33,70.4,70.28,70.31,68000.0,61.8295,61.891,61.7855,61.8119,68000.0
2015-02-18 13:35:00,70.31,70.33,70.26,70.31,23300.0,61.8119,61.8295,61.7679,61.8119,23300.0
2015-02-18 13:40:00,70.31,70.32,70.22,70.24,33000.0,61.8119,61.8207,61.7328,61.7504,33000.0
2015-02-18 13:45:00,70.25,70.28,70.24,70.26,24300.0,61.7591,61.7855,61.7504,61.7679,24300.0
2015-02-18 13:50:00,70.26,70.31,70.26,70.31,25600.0,61.7679,61.8119,61.7679,61.8119,25600.0
2015-02-18 13:55:00,70.3,70.31,70.28,70.3,16200.0,61.8031,61.8119,61.7855,61.8031,16200.0
2015-02-18 14:00:00,70.31,70.43,70.3,70.39,50900.0,61.8119,61.9174,61.8031,61.8822,50900.0
2015-02-18 14:05:00,70.39,70.45,70.38,70.38,42700.0,61.8822,61.935,61.8734,61.8734,42700.0
2015-02-18 14:10:00,70.38,70.39,70.35,70.38,25400.0,61.8734,61.8822,61.8471,61.8734,25400.0
2015-02-18 14:15:00,70.37,70.39,70.29,70.32,27400.0,61.8646,61.8822,61.7943,61.8207,27400.0
2015-02-18 14:20:00,70.32,70.37,70.32,70.34,23700.0,61.8207,61.8646,61.8207,61.8383,23700.0
2015-02-18 14:25:00,70.35,70.39,70.3,70.33,21500.0,61.8471,61.8822,61.8031,61.8295,21500.0
2015-02-18 14:30:00,70.32,70.47,70.32,70.45,27800.0,61.8207,61.9526,61.8207,61.935,27800.0
2015-02-18 14:35:00,70.45,70.53,70.45,70.53,19100.0,61.935,62.0053,61.935,62.0053,19100.0
2015-02-18 14:40:00,70.53,70.53,70.41,70.43,42400.0,62.0053,62.0053,61.8998,61.9174,42400.0
2015-02-18 14:45:00,70.42,70.47,70.41,70.44,21200.0,61.9086,61.9526,61.8998,61.9262,21200.0
2015-02-18 14:50:00,70.45,70.46,70.4,70.4,40800.0,61.935,61.9438,61.891,61.891,40800.0
2015-02-18 14:55:00,70.4,70.4,70.35,70.35,23900.0,61.891,61.891,61.8471,61.8471,23900.0
2015-02-18 15:00:00,70.36,70.4,70.35,70.38,30300.0,61.8559,61.891,61.8471,61.8734,30300.0
2015-02-18 15:05:00,70.38,70.39,70.31,70.32,37400.0,61.8734,61.8822,61.8119,61.8207,37400.0
2015-02-18 15:10:00,70.31,70.33,70.27,70.27,34600.0,61.8119,61.8295,61.7767,61.7767,34600.0
2015-02-18 15:15:00,70.27,70.31,70.23,70.26,46500.0,61.7767,61.8119,61.7416,61.7679,46500.0
2015-02-18 15:20:00,70.26,70.33,70.26,70.32,43500.0,61.7679,61.8295,61.7679,61.8207,43500.0
2015-02-18 15:25:00,70.32,70.37,70.31,70.34,50700.0,61.8207,61.8646,61.8119,61.8383,50700.0
2015-02-18 15:30:00,70.34,70.37,70.28,70.28,46300.0,61.8383,61.8646,61.7855,61.7855,46300.0
2015-02-18 15:35:00,70.28,70.29,70.21,70.25,46400.0,61.7855,61.7943,61.724,61.7591,46400.0
2015-02-18 15:40:00,70.25,70.26,70.15,70.16,66100.0,61.7591,61.7679,61.6712,61.68,66100.0
2015-02-18 15:45:00,70.16,70.25,70.15,70.25,70900.0,61.68,61.7591,61.6712,61.7591,70900.0
2015-02-18 15:50:00,70.24,70.26,70.22,70.26,120300.0,61.7504,61.7679,61.7328,61.7679,120300.0
2015-02-18 15:55:00,70.25,70.33,70.25,70.31,207400.0,61.7591,61.8295,61.7591,61.8119,207400.0
2015-02-19 09:30:00,70.33,71.11,70.28,70.53,215000.0,61.8295,62.5152,61.7855,62.0053,215000.0
2015-02-19 09:35:00,70.56,70.64,70.31,70.64,90100.0,62.0317,62.102,61.8119,62.102,90100.0
2015-02-19 09:40:00,70.63,70.9,70.58,70.88,60200.0,62.0932,62.3306,62.0493,62.313,60200.0
2015-02-19 09:45:00,70.88,71.03,70.87,70.91,37200.0,62.313,62.4449,62.3042,62.3394,37200.0
2015-02-19 09:50:00,70.91,71.18,70.86,71.02,60800.0,62.3394,62.5767,62.2954,62.4361,60800.0
2015-02-19 09:55:00,71.0,71.25,70.93,71.2,172600.0,62.4185,62.6383,62.357,62.5943,172600.0
2015-02-19 10:00:00,71.24,71.4,71.18,71.21,115000.0,62.6295,62.7702,62.5767,62.6031,115000.0
2015-02-19 10:05:00,71.22,71.35,71.14,71.22,98600.0,62.6119,62.7262,62.5416,62.6119,98600.0
2015-02-19 10:10:00,71.22,71.27,71.11,71.23,85100.0,62.6119,62.6559,62.5152,62.6207,85100.0
2015-02-19 10:15:00,71.22,71.22,71.08,71.16,30400.0,62.6119,62.6119,62.4888,62.5592,30400.0
2015-02-19 10:20:00,71.18,71.37,71.16,71.37,152900.0,62.5767,62.7438,62.5592,62.7438,152900.0
2015-02-19 10:25:00,71.38,71.42,71.31,71.37,39800.0,62.7526,62.7877,62.691,62.7438,39800.0
2015-02-19 10:30:00,71.38,71.42,71.37,71.4,52800.0,62.7526,62.7877,62.7438,62.7702,52800.0
2015-02-19 10:35:00,71.39,71.43,71.36,71.39,37000.0,62.7614,62.7965,62.735,62.7614,37000.0
2015-02-19 10:40:00,71.39,71.51,71.38,71.51,58500.0,62.7614,62.8669,62.7526,62.8669,58500.0
2015-02-19 10:45:00,71.51,71.57,71.48,71.53,144000.0,62.8669,62.9196,62.8405,62.8844,144000.0
2015-02-19 10:50:00,71.53,71.55,71.51,71.52,46900.0,62.8844,62.902,62.8669,62.8756,46900.0
2015-02-19 10:55:00,71.53,71.55,71.46,71.46,53600.0,62.8844,62.902,62.8229,62.8229,53600.0
2015-02-19 11:00:00,71.48,71.48,71.21,71.21,40700.0,62.8405,62.8405,62.6031,62.6031,40700.0
2015-02-19 11:05:00,71.23,71.23,71.12,71.15,55000.0,62.6207,62.6207,62.524,62.5504,55000.0
2015-02-19 11:10:00,71.15,71.37,71.14,71.36,30300.0,62.5504,62.7438,62.5416,62.735,30300.0
2015-02-19 11:15:00,71.37,71.37,71.23,71.23,35200.0,62.7438,62.7438,62.6207,62.6207,35200.0
2015-02-19 11:20:00,71.24,71.24,71.11,71.12,47200.0,62.6295,62.6295,62.5152,62.524,47200.0
2015-02-19 11:25:00,71.13,71.23,71.12,71.19,34000.0,62.5328,62.6207,62.524,62.5855,34000.0
2015-02-19 11:30:00,71.2,71.24,71.19,71.23,32100.0,62.5943,62.6295,62.5855,62.6207,32100.0
2015-02-19 11:35:00,71.23,71.23,70.99,71.01,36800.0,62.6207,62.6207,62.4097,62.4273,36800.0
2015-02-19 11:40:00,71.0,71.03,70.94,70.99,33900.0,62.4185,62.4449,62.3658,62.4097,33900.0
2015-02-19 11:45:00,70.99,71.0,70.92,70.92,18700.0,62.4097,62.4185,62.3482,62.3482,18700.0
2015-02-19 11:50:00,70.93,71.07,70.92,71.06,36200.0,62.357,62.48,62.3482,62.4712,36200.0
2015-02-19 11:55:00,71.06,71.09,71.04,71.06,19600.0,62.4712,62.4976,62.4537,62.4712,19600.0
2015-02-19 12:00:00,71.07,71.14,71.07,71.13,18800.0,62.48,62.5416,62.48,62.5328,18800.0
2015-02-19 12:05:00,71.14,71.21,71.13,71.2,18900.0,62.5416,62.6031,62.5328,62.5943,18900.0
2015-02-19 12:10:00,71.2,71.2,71.12,71.13,13200.0,62.5943,62.5943,62.524,62.5328,13200.0
2015-02-19 12:15:00,71.12,71.19,71.09,71.17,50200.0,62.524,62.5855,62.4976,62.568,50200.0
2015-02-19 12:20:00,71.18,71.18,71.14,71.16,19000.0,62.5767,62.5767,62.5416,62.5592,19000.0
2015-02-19 12:25:00,71.15,71.17,71.14,71.14,15400.0,62.5504,62.568,62.5416,62.5416,15400.0
2015-02-19 12:30:00,71.14,71.17,71.08,71.08,26200.0,62.5416,62.568,62.4888,62.4888,26200.0
2015-02-19 12:35:00,71.07,71.08,71.03,71.07,23100.0,62.48,62.4888,62.4449,62.48,23100.0
2015-02-19 12:40:00,71.08,71.17,71.07,71.16,19800.0,62.4888,62.568,62.48,62.5592,19800.0
2015-02-19 12:45:00,71.17,71.21,71.16,71.18,19600.0,62.568,62.6031,62.5592,62.5767,19600.0
2015-02-19 12:50:00,71.19,71.19,71.14,71.16,22100.0,62.5855,62.5855,62.5416,62.5592,22100.0
2015-02-19 12:55:00,71.15,71.21,71.14,71.2,24900.0,62.5504,62.6031,62.5416,62.5943,24900.0
2015-02-19 13:00:00,71.21,71.23,71.14,71.15,26800.0,62.6031,62.6207,62.5416,62.5504,26800.0
2015-02-19 13:05:00,71.15,71.17,71.14,71.16,21500.0,62.5504,62.568,62.5416,62.5592,21500.0
2015-02-19 13:10:00,71.16,71.18,71.14,71.16,22900.0,62.5592,62.5767,62.5416,62.5592,22900.0
2015-02-19 13:15:00,71.17,71.18,71.14,71.17,25900.0,62.568,62.5767,62.5416,62.568,25900.0
2015-02-19 13:20:00,71.17,71.21,71.13,71.15,25400.0,62.568,62.6031,62.5328,62.5504,25400.0
2015-02-19 13:25:00,71.15,71.15,71.09,71.11,19200.0,62.5504,62.5504,62.4976,62.5152,19200.0
2015-02-19 13:30:00,71.1,71.16,71.08,71.13,21300.0,62.5064,62.5592,62.4888,62.5328,21300.0
2015-02-19 13:35:00,71.13,71.16,71.08,71.14,29800.0,62.5328,62.5592,62.4888,62.5416,29800.0
2015-02-19 13:40:00,71.14,71.14,71.04,71.05,22000.0,62.5416,62.5416,62.4537,62.4625,22000.0
2015-02-19 13:45:00,71.05,71.06,70.97,70.97,32400.0,62.4625,62.4712,62.3921,62.3921,32400.0
2015-02-19 13:50:00,70.96,71.07,70.91,71.06,21700.0,62.3833,62.48,62.3394,62.4712,21700.0
2015-02-19 13:55:00,71.08,71.12,71.05,71.12,22700.0,62.4888,62.524,62.4625,62.524,22700.0
2015-02-19 14:00:00,71.12,71.16,71.07,71.08,29800.0,62.524,62.5592,62.48,62.4888,29800.0
2015-02-19 14:05:00,71.09,71.1,71.04,71.04,30100.0,62.4976,62.5064,62.4537,62.4537,30100.0
2015-02-19 14:10:00,71.05,71.08,70.98,70.98,40500.0,62.4625,62.4888,62.4009,62.4009,40500.0
2015-02-19 14:15:00,70.98,71.01,70.98,71.0,27100.0,62.4009,62.4273,62.4009,62.4185,27100.0
2015-02-19 14:20:00,71.0,71.01,70.94,70.94,49300.0,62.4185,62.4273,62.3658,62.3658,49300.0
2015-02-19 14:25:00,70.94,70.96,70.9,70.95,22500.0,62.3658,62.3833,62.3306,62.3745,22500.0
2015-02-19 14:30:00,70.95,70.98,70.87,70.87,24800.0,62.3745,62.4009,62.3042,62.3042,24800.0
2015-02-19 14:35:00,70.87,70.87,70.7,70.74,62000.0,62.3042,62.3042,62.1548,62.1899,62000.0
2015-02-19 14:40:00,70.75,70.9,70.67,70.88,63000.0,62.1987,62.3306,62.1284,62.313,63000.0
2015-02-19 14:45:00,70.88,70.91,70.86,70.91,22900.0,62.313,62.3394,62.2954,62.3394,22900.0
2015-02-19 14:50:00,70.91,70.94,70.86,70.86,41300.0,62.3394,62.3658,62.2954,62.2954,41300.0
2015-02-19 14:55:00,70.86,70.89,70.83,70.83,23300.0,62.2954,62.3218,62.269,62.269,23300.0
2015-02-19 15:00:00,70.84,70.97,70.83,70.92,37300.0,62.2778,62.3921,62.269,62.3482,37300.0
2015-02-19 15:05:00,70.92,70.95,70.86,70.87,37800.0,62.3482,62.3745,62.2954,62.3042,37800.0
2015-02-19 15:10:00,70.86,70.96,70.85,70.95,38900.0,62.2954,62.3833,62.2866,62.3745,38900.0
2015-02-19 15:15:00,70.95,70.98,70.94,70.95,60700.0,62.3745,62.4009,62.3658,62.3745,60700.0
2015-02-19 15:20:00,70.96,70.99,70.93,70.98,73700.0,62.3833,62.4097,62.357,62.4009,73700.0
2015-02-19 15:25:00,70.97,71.0,70.96,71.0,52600.0,62.3921,62.4185,62.3833,62.4185,52600.0
2015-02-19 15:30:00,71.0,71.0,70.88,70.88,82500.0,62.4185,62.4185,62.313,62.313,82500.0
2015-02-19 15:35:00,70.88,70.93,70.88,70.89,83700.0,62.313,62.357,62.313,62.3218,83700.0
2015-02-19 15:40:00,70.89,70.93,70.88,70.88,72200.0,62.3218,62.357,62.313,62.313,72200.0
2015-02-19 15:45:00,70.88,70.89,70.79,70.79,101700.0,62.313,62.3218,62.2339,62.2339,101700.0
2015-02-19 15:50:00,70.79,70.8,70.74,70.74,86500.0,62.2339,62.2427,62.1899,62.1899,86500.0
2015-02-19 15:55:00,70.75,70.75,70.63,70.72,231400.0,62.1987,62.1987,62.0932,62.1723,231400.0
2015-02-20 09:30:00,70.71,70.75,70.5,70.66,152000.0,62.1636,62.1987,61.9789,62.1196,152000.0
2015-02-20 09:35:00,70.64,70.76,70.57,70.66,36600.0,62.102,62.2075,62.0405,62.1196,36600.0
2015-02-20 09:40:00,70.66,70.66,70.48,70.55,39400.0,62.1196,62.1196,61.9613,62.0229,39400.0
2015-02-20 09:45:00,70.55,70.62,70.52,70.59,36300.0,62.0229,62.0844,61.9965,62.0581,36300.0
2015-02-20 09:50:00,70.6,70.6,70.49,70.51,35200.0,62.0668,62.0668,61.9701,61.9877,35200.0
2015-02-20 09:55:00,70.5,70.55,70.39,70.39,30300.0,61.9789,62.0229,61.8822,61.8822,30300.0
2015-02-20 10:00:00,70.36,70.55,70.3,70.5,47200.0,61.8559,62.0229,61.8031,61.9789,47200.0
2015-02-20 10:05:00,70.5,70.5,70.38,70.45,27900.0,61.9789,61.9789,61.8734,61.935,27900.0
2015-02-20 10:10:00,70.45,70.61,70.45,70.47,40400.0,61.935,62.0756,61.935,61.9526,40400.0
2015-02-20 10:15:00,70.48,70.51,70.46,70.46,27600.0,61.9613,61.9877,61.9438,61.9438,27600.0
2015-02-20 10:20:00,70.47,70.49,70.44,70.47,34500.0,61.9526,61.9701,61.9262,61.9526,34500.0
2015-02-20 10:25:00,70.47,70.5,70.45,70.46,29000.0,61.9526,61.9789,61.935,61.9438,29000.0
2015-02-20 10:30:00,70.45,70.53,70.45,70.5,27400.0,61.935,62.0053,61.935,61.9789,27400.0
2015-02-20 10:35:00,70.49,70.6,70.48,70.56,47200.0,61.9701,62.0668,61.9613,62.0317,47200.0
2015-02-20 10:40:00,70.57,70.62,70.49,70.54,22900.0,62.0405,62.0844,61.9701,62.0141,22900.0
2015-02-20 10:45:00,70.54,70.63,70.54,70.59,20200.0,62.0141,62.0932,62.0141,62.0581,20200.0
2015-02-20 10:50:00,70.59,70.65,70.58,70.62,38800.0,62.0581,62.1108,62.0493,62.0844,38800.0
2015-02-20 10:55:00,70.62,70.7,70.62,70.65,72100.0,62.0844,62.1548,62.0844,62.1108,72100.0
2015-02-20 11:00:00,70.66,70.78,70.64,70.75,51700.0,62.1196,62.2251,62.102,62.1987,51700.0
2015-02-20 11:05:00,70.76,70.79,70.72,70.79,33700.0,62.2075,62.2339,62.1723,62.2339,33700.0
2015-02-20 11:10:00,70.78,70.81,70.73,70.73,17900.0,62.2251,62.2515,62.1811,62.1811,17900.0
2015-02-20 11:15:00,70.72,70.8,70.68,70.79,22500.0,62.1723,62.2427,62.1372,62.2339,22500.0
2015-02-20 11:20:00,70.78,70.81,70.74,70.76,23900.0,62.2251,62.2515,62.1899,62.2075,23900.0
2015-02-20 11:25:00,70.77,70.85,70.77,70.82,29900.0,62.2163,62.2866,62.2163,62.2603,29900.0
2015-02-20 11:30:00,70.82,70.82,70.7,70.74,21900.0,62.2603,62.2603,62.1548,62.1899,21900.0
2015-02-20 11:35:00,70.74,70.79,70.73,70.74,22200.0,62.1899,62.2339,62.1811,62.1899,22200.0
2015-02-20 11:40:00,70.75,70.79,70.73,70.74,22600.0,62.1987,62.2339,62.1811,62.1899,22600.0
2015-02-20 11:45:00,70.74,70.78,70.68,70.78,18900.0,62.1899,62.2251,62.1372,62.2251,18900.0
2015-02-20 11:50:00,70.78,70.8,70.75,70.75,17300.0,62.2251,62.2427,62.1987,62.1987,17300.0
2015-02-20 11:55:00,70.75,70.82,70.74,70.8,27400.0,62.1987,62.2603,62.1899,62.2427,27400.0
2015-02-20 12:00:00,70.8,70.83,70.77,70.83,24000.0,62.2427,62.269,62.2163,62.269,24000.0
2015-02-20 12:05:00,70.83,70.96,70.83,70.91,34400.0,62.269,62.3833,62.269,62.3394,34400.0
2015-02-20 12:10:00,70.92,70.96,70.9,70.91,21700.0,62.3482,62.3833,62.3306,62.3394,21700.0
2015-02-20 12:15:00,70.91,70.98,70.91,70.95,15000.0,62.3394,62.4009,62.3394,62.3745,15000.0
2015-02-20 12:20:00,70.95,70.97,70.94,70.95,14800.0,62.3745,62.3921,62.3658,62.3745,14800.0
2015-02-20 12:25:00,70.93,70.93,70.9,70.9,14200.0,62.357,62.357,62.3306,62.3306,14200.0
2015-02-20 12:30:00,70.91,70.93,70.89,70.93,37800.0,62.3394,62.357,62.3218,62.357,37800.0
2015-02-20 12:35:00,70.93,71.1,70.92,71.02,108300.0,62.357,62.5064,62.3482,62.4361,108300.0
2015-02-20 12:40:00,71.02,71.12,71.02,71.05,60600.0,62.4361,62.524,62.4361,62.4625,60600.0
2015-02-20 12:45:00,71.06,71.1,71.04,71.05,18700.0,62.4712,62.5064,62.4537,62.4625,18700.0
2015-02-20 12:50:00,71.06,71.11,71.04,71.11,28100.0,62.4712,62.5152,62.4537,62.5152,28100.0
2015-02-20 12:55:00,71.1,71.16,71.09,71.14,23700.0,62.5064,62.5592,62.4976,62.5416,23700.0
2015-02-20 13:00:00,71.13,71.13,71.06,71.1,44800.0,62.5328,62.5328,62.4712,62.5064,44800.0
2015-02-20 13:05:00,71.11,71.25,71.1,71.22,87000.0,62.5152,62.6383,62.5064,62.6119,87000.0
2015-02-20 13:10:00,71.22,71.34,71.2,71.31,65300.0,62.6119,62.7174,62.5943,62.691,65300.0
2015-02-20 13:15:00,71.3,71.31,71.23,71.26,18200.0,62.6822,62.691,62.6207,62.6471,18200.0
2015-02-20 13:20:00,71.26,71.27,71.21,71.21,24000.0,62.6471,62.6559,62.6031,62.6031,24000.0
2015-02-20 13:25:00,71.22,71.3,71.21,71.29,33600.0,62.6119,62.6822,62.6031,62.6734,33600.0
2015-02-20 13:30:00,71.28,71.37,71.28,71.31,33800.0,62.6647,62.7438,62.6647,62.691,33800.0
2015-02-20 13:35:00,71.32,71.4,71.25,71.31,51800.0,62.6998,62.7702,62.6383,62.691,51800.0
2015-02-20 13:40:00,71.3,71.33,71.29,71.31,29800.0,62.6822,62.7086,62.6734,62.691,29800.0
2015-02-20 13:45:00,71.31,71.34,71.29,71.3,27200.0,62.691,62.7174,62.6734,62.6822,27200.0
2015-02-20 13:50:00,71.3,71.35,71.29,71.32,24200.0,62.6822,62.7262,62.6734,62.6998,24200.0
2015-02-20 13:55:00,71.33,71.37,71.31,71.36,16300.0,62.7086,62.7438,62.691,62.735,16300.0
2015-02-20 14:00:00,71.35,71.49,71.35,71.48,28700.0,62.7262,62.8493,62.7262,62.8405,28700.0
2015-02-20 14:05:00,71.48,71.67,71.48,71.6,64300.0,62.8405,63.0075,62.8405,62.946,64300.0
2015-02-20 14:10:00,71.61,71.67,71.54,71.57,50400.0,62.9548,63.0075,62.8932,62.9196,50400.0
2015-02-20 14:15:00,71.56,71.57,71.5,71.5,53800.0,62.9108,62.9196,62.8581,62.8581,53800.0
2015-02-20 14:20:00,71.5,71.57,71.44,71.53,50600.0,62.8581,62.9196,62.8053,62.8844,50600.0
2015-02-20 14:25:00,71.53,71.56,71.5,71.54,49100.0,62.8844,62.9108,62.8581,62.8932,49100.0
2015-02-20 14:30:00,71.54,71.56,71.48,71.48,36200.0,62.8932,62.9108,62.8405,62.8405,36200.0
2015-02-20 14:35:00,71.47,71.52,71.43,71.43,22600.0,62.8317,62.8756,62.7965,62.7965,22600.0
2015-02-20 14:40:00,71.43,71.51,71.42,71.51,50800.0,62.7965,62.8669,62.7877,62.8669,50800.0
2015-02-20 14:45:00,71.51,71.57,71.5,71.54,17000.0,62.8669,62.9196,62.8581,62.8932,17000.0
2015-02-20 14:50:00,71.53,71.56,71.52,71.56,16700.0,62.8844,62.9108,62.8756,62.9108,16700.0
2015-02-20 14:55:00,71.55,71.66,71.53,71.61,27800.0,62.902,62.9987,62.8844,62.9548,27800.0
2015-02-20 15:00:00,71.6,71.61,71.57,71.58,29500.0,62.946,62.9548,62.9196,62.9284,29500.0
2015-02-20 15:05:00,71.58,71.62,71.57,71.6,26300.0,62.9284,62.9636,62.9196,62.946,26300.0
2015-02-20 15:10:00,71.6,71.7,71.59,71.62,63700.0,62.946,63.0339,62.9372,62.9636,63700.0
2015-02-20 15:15:00,71.63,71.63,71.56,71.61,20800.0,62.9724,62.9724,62.9108,62.9548,20800.0
2015-02-20 15:20:00,71.6,71.65,71.58,71.61,41300.0,62.946,62.9899,62.9284,62.9548,41300.0
2015-02-20 15:25:00,71.6,71.64,71.56,71.63,30400.0,62.946,62.9811,62.9108,62.9724,30400.0
2015-02-20 15:30:00,71.63,71.65,71.58,71.62,47900.0,62.9724,62.9899,62.9284,62.9636,47900.0
2015-02-20 15:35:00,71.61,71.71,71.61,71.7,37400.0,62.9548,63.0427,62.9548,63.0339,37400.0
2015-02-20 15:40:00,71.7,71.73,71.63,71.63,56500.0,63.0339,63.0603,62.9724,62.9724,56500.0
2015-02-20 15:45:00,71.64,71.66,71.53,71.6,98900.0,62.9811,62.9987,62.8844,62.946,98900.0
2015-02-20 15:50:00,71.6,71.63,71.58,71.6,76000.0,62.946,62.9724,62.9284,62.946,76000.0
2015-02-20 15:55:00,71.61,71.69,71.59,71.69,152200.0,62.9548,63.0251,62.9372,63.0251,152200.0
2015-02-23 09:30:00,72.27,72.45,71.89,72.42,66000.0,63.535,63.6932,63.2009,63.6669,66000.0
2015-02-23 09:35:00,72.35,72.74,72.11,72.21,127400.0,63.6053,63.9482,63.3943,63.4823,127400.0
2015-02-23 09:40:00,72.16,72.25,71.89,72.01,60900.0,63.4383,63.5174,63.2009,63.3064,60900.0
2015-02-23 09:45:00,72.0,72.01,71.5,71.51,59500.0,63.2976,63.3064,62.8581,62.8669,59500.0
2015-02-23 09:50:00,71.51,71.95,71.49,71.81,107900.0,62.8669,63.2537,62.8493,63.1306,107900.0
2015-02-23 09:55:00,71.83,71.83,71.72,71.81,85500.0,63.1482,63.1482,63.0515,63.1306,85500.0
2015-02-23 10:00:00,71.8,71.89,71.73,71.83,50700.0,63.1218,63.2009,63.0603,63.1482,50700.0
2015-02-23 10:05:00,71.84,72.03,71.84,71.94,36200.0,63.157,63.324,63.157,63.2449,36200.0
2015-02-23 10:10:00,71.92,71.92,71.69,71.81,44100.0,63.2273,63.2273,63.0251,63.1306,44100.0
2015-02-23 10:15:00,71.81,71.88,71.77,71.8,38300.0,63.1306,63.1921,63.0954,63.1218,38300.0
2015-02-23 10:20:00,71.81,71.86,71.79,71.81,33300.0,63.1306,63.1746,63.113,63.1306,33300.0
2015-02-23 10:25:00,71.83,71.93,71.76,71.77,31900.0,63.1482,63.2361,63.0866,63.0954,31900.0
2015-02-23 10:30:00,71.76,71.76,71.65,71.65,24800.0,63.0866,63.0866,62.9899,62.9899,24800.0
2015-02-23 10:35:00,71.65,71.65,71.5,71.5,27800.0,62.9899,62.9899,62.8581,62.8581,27800.0
2015-02-23 10:40:00,71.5,71.55,71.44,71.44,25700.0,62.8581,62.902,62.8053,62.8053,25700.0
2015-02-23 10:45:00,71.46,71.64,71.41,71.5,49700.0,62.8229,62.9811,62.7789,62.8581,49700.0
2015-02-23 10:50:00,71.5,71.65,71.47,71.55,23900.0,62.8581,62.9899,62.8317,62.902,23900.0
2015-02-23 10:55:00,71.54,71.57,71.46,71.47,18600.0,62.8932,62.9196,62.8229,62.8317,18600.0
2015-02-23 11:00:00,71.47,71.66,71.47,71.6,43300.0,62.8317,62.9987,62.8317,62.946,43300.0
2015-02-23 11:05:00,71.61,71.63,71.49,71.52,20400.0,62.9548,62.9724,62.8493,62.8756,20400.0
2015-02-23 11:10:00,71.52,71.63,71.49,71.55,30600.0,62.8756,62.9724,62.8493,62.902,30600.0
2015-02-23 11:15:00,71.57,71.65,71.51,71.54,23700.0,62.9196,62.9899,62.8669,62.8932,23700.0
2015-02-23 11:20:00,71.53,71.55,71.49,71.51,23800.0,62.8844,62.902,62.8493,62.8669,23800.0
2015-02-23 11:25:00,71.51,71.54,71.5,71.51,21900.0,62.8669,62.8932,62.8581,62.8669,21900.0
2015-02-23 11:30:00,71.51,71.7,71.5,71.68,31800.0,62.8669,63.0339,62.8581,63.0163,31800.0
2015-02-23 11:35:00,71.68,71.69,71.54,71.6,20800.0,63.0163,63.0251,62.8932,62.946,20800.0
2015-02-23 11:40:00,71.59,71.62,71.5,71.55,15200.0,62.9372,62.9636,62.8581,62.902,15200.0
2015-02-23 11:45:00,71.54,71.54,71.46,71.49,27100.0,62.8932,62.8932,62.8229,62.8493,27100.0
2015-02-23 11:50:00,71.49,71.58,71.47,71.51,23700.0,62.8493,62.9284,62.8317,62.8669,23700.0
2015-02-23 11:55:00,71.51,71.51,71.36,71.47,49400.0,62.8669,62.8669,62.735,62.8317,49400.0
2015-02-23 12:00:00,71.48,71.62,71.48,71.54,24200.0,62.8405,62.9636,62.8405,62.8932,24200.0
2015-02-23 12:05:00,71.54,71.6,71.51,71.56,24400.0,62.8932,62.946,62.8669,62.9108,24400.0
2015-02-23 12:10:00,71.56,71.57,71.54,71.55,11700.0,62.9108,62.9196,62.8932,62.902,11700.0
2015-02-23 12:15:00,71.57,71.57,71.5,71.54,20500.0,62.9196,62.9196,62.8581,62.8932,20500.0
2015-02-23 12:20:00,71.52,71.53,71.47,71.48,16100.0,62.8756,62.8844,62.8317,62.8405,16100.0
2015-02-23 12:25:00,71.48,71.55,71.45,71.47,11800.0,62.8405,62.902,62.8141,62.8317,11800.0
2015-02-23 12:30:00,71.48,71.54,71.47,71.51,9300.0,62.8405,62.8932,62.8317,62.8669,9300.0
2015-02-23 12:35:00,71.52,71.6,71.5,71.5,17100.0,62.8756,62.946,62.8581,62.8581,17100.0
2015-02-23 12:40:00,71.5,71.56,71.49,71.51,21800.0,62.8581,62.9108,62.8493,62.8669,21800.0
2015-02-23 12:45:00,71.5,71.52,71.46,71.48,12400.0,62.8581,62.8756,62.8229,62.8405,12400.0
2015-02-23 12:50:00,71.48,71.5,71.44,71.48,15100.0,62.8405,62.8581,62.8053,62.8405,15100.0
2015-02-23 12:55:00,71.47,71.48,71.43,71.46,13200.0,62.8317,62.8405,62.7965,62.8229,13200.0
2015-02-23 13:00:00,71.47,71.48,71.37,71.41,9800.0,62.8317,62.8405,62.7438,62.7789,9800.0
2015-02-23 13:05:00,71.42,71.46,71.39,71.39,9000.0,62.7877,62.8229,62.7614,62.7614,9000.0
2015-02-23 13:10:00,71.39,71.44,71.37,71.42,12300.0,62.7614,62.8053,62.7438,62.7877,12300.0
2015-02-23 13:15:00,71.41,71.49,71.4,71.49,10000.0,62.7789,62.8493,62.7702,62.8493,10000.0
2015-02-23 13:20:00,71.48,71.53,71.46,71.46,16100.0,62.8405,62.8844,62.8229,62.8229,16100.0
2015-02-23 13:25:00,71.46,71.51,71.46,71.47,27100.0,62.8229,62.8669,62.8229,62.8317,27100.0
2015-02-23 13:30:00,71.46,71.48,71.44,71.45,23100.0,62.8229,62.8405,62.8053,62.8141,23100.0
2015-02-23 13:35:00,71.44,71.44,71.29,71.3,36200.0,62.8053,62.8053,62.6734,62.6822,36200.0
2015-02-23 13:40:00,71.3,71.36,71.3,71.36,17800.0,62.6822,62.735,62.6822,62.735,17800.0
2015-02-23 13:45:00,71.37,71.38,71.34,71.35,13800.0,62.7438,62.7526,62.7174,62.7262,13800.0
2015-02-23 13:50:00,71.36,71.39,71.36,71.37,8000.0,62.735,62.7614,62.735,62.7438,8000.0
2015-02-23 13:55:00,71.37,71.41,71.37,71.39,16500.0,62.7438,62.7789,62.7438,62.7614,16500.0
2015-02-23 14:00:00,71.4,71.47,71.4,71.46,12800.0,62.7702,62.8317,62.7702,62.8229,12800.0
2015-02-23 14:05:00,71.46,71.46,71.38,71.38,19900.0,62.8229,62.8229,62.7526,62.7526,19900.0
2015-02-23 14:10:00,71.37,71.4,71.33,71.36,21200.0,62.7438,62.7702,62.7086,62.735,21200.0
2015-02-23 14:15:00,71.36,71.37,71.32,71.33,12600.0,62.735,62.7438,62.6998,62.7086,12600.0
2015-02-23 14:20:00,71.33,71.35,71.3,71.35,20800.0,62.7086,62.7262,62.6822,62.7262,20800.0
2015-02-23 14:25:00,71.35,71.38,71.34,71.38,14300.0,62.7262,62.7526,62.7174,62.7526,14300.0
2015-02-23 14:30:00,71.39,71.46,71.37,71.44,22800.0,62.7614,62.8229,62.7438,62.8053,22800.0
2015-02-23 14:35:00,71.43,71.44,71.38,71.4,14700.0,62.7965,62.8053,62.7526,62.7702,14700.0
2015-02-23 14:40:00,71.41,71.41,71.33,71.36,12800.0,62.7789,62.7789,62.7086,62.735,12800.0
2015-02-23 14:45:00,71.35,71.36,71.29,71.3,15800.0,62.7262,62.735,62.6734,62.6822,15800.0
2015-02-23 14:50:00,71.29,71.31,71.25,71.26,19900.0,62.6734,62.691,62.6383,62.6471,19900.0
2015-02-23 14:55:00,71.26,71.27,71.23,71.24,16900.0,62.6471,62.6559,62.6207,62.6295,16900.0
2015-02-23 15:00:00,71.23,71.28,71.23,71.23,19300.0,62.6207,62.6647,62.6207,62.6207,19300.0
2015-02-23 15:05:00,71.23,71.25,71.2,71.21,23000.0,62.6207,62.6383,62.5943,62.6031,23000.0
2015-02-23 15:10:00,71.21,71.28,71.1,71.26,93900.0,62.6031,62.6647,62.5064,62.6471,93900.0
2015-02-23 15:15:00,71.27,71.27,71.22,71.26,39100.0,62.6559,62.6559,62.6119,62.6471,39100.0
2015-02-23 15:20:00,71.26,71.4,71.25,71.37,71900.0,62.6471,62.7702,62.6383,62.7438,71900.0
2015-02-23 15:25:00,71.38,71.42,71.34,71.38,23800.0,62.7526,62.7877,62.7174,62.7526,23800.0
2015-02-23 15:30:00,71.37,71.44,71.37,71.38,50800.0,62.7438,62.8053,62.7438,62.7526,50800.0
2015-02-23 15:35:00,71.39,71.41,71.31,71.31,31300.0,62.7614,62.7789,62.691,62.691,31300.0
2015-02-23 15:40:00,71.31,71.45,71.31,71.42,41900.0,62.691,62.8141,62.691,62.7877,41900.0
2015-02-23 15:45:00,71.43,71.46,71.4,71.42,36300.0,62.7965,62.8229,62.7702,62.7877,36300.0
2015-02-23 15:50:00,71.42,71.47,71.37,71.4,107300.0,62.7877,62.8317,62.7438,62.7702,107300.0
2015-02-23 15:55:00,71.4,71.48,71.39,71.45,135700.0,62.7702,62.8405,62.7614,62.8141,135700.0
2015-02-24 09:30:00,71.32,71.68,71.31,71.66,33900.0,62.6998,63.0163,62.691,62.9987,33900.0
2015-02-24 09:35:00,71.59,71.85,71.57,71.67,31400.0,62.9372,63.1658,62.9196,63.0075,31400.0
2015-02-24 09:40:00,71.65,71.65,71.38,71.43,132100.0,62.9899,62.9899,62.7526,62.7965,132100.0
2015-02-24 09:45:00,71.41,71.44,71.33,71.34,13000.0,62.7789,62.8053,62.7086,62.7174,13000.0
2015-02-24 09:50:00,71.33,71.45,71.33,71.44,22000.0,62.7086,62.8141,62.7086,62.8053,22000.0
2015-02-24 09:55:00,71.44,71.44,71.22,71.25,14300.0,62.8053,62.8053,62.6119,62.6383,14300.0
2015-02-24 10:00:00,71.24,71.3,71.15,71.19,37300.0,62.6295,62.6822,62.5504,62.5855,37300.0
2015-02-24 10:05:00,71.17,71.21,71.02,71.18,28300.0,62.568,62.6031,62.4361,62.5767,28300.0
2015-02-24 10:10:00,71.2,71.22,71.13,71.2,23600.0,62.5943,62.6119,62.5328,62.5943,23600.0
2015-02-24 10:15:00,71.22,71.22,71.08,71.22,26000.0,62.6119,62.6119,62.4888,62.6119,26000.0
2015-02-24 10:20:00,71.22,71.34,71.18,71.33,35700.0,62.6119,62.7174,62.5767,62.7086,35700.0
2015-02-24 10:25:00,71.34,71.45,71.28,71.35,26800.0,62.7174,62.8141,62.6647,62.7262,26800.0
2015-02-24 10:30:00,71.36,71.44,71.31,71.34,22200.0,62.735,62.8053,62.691,62.7174,22200.0
2015-02-24 10:35:00,71.36,71.38,71.18,71.18,33300.0,62.735,62.7526,62.5767,62.5767,33300.0
2015-02-24 10:40:00,71.19,71.24,71.1,71.23,91600.0,62.5855,62.6295,62.5064,62.6207,91600.0
2015-02-24 10:45:00,71.23,71.4,71.23,71.33,27600.0,62.6207,62.7702,62.6207,62.7086,27600.0
2015-02-24 10:50:00,71.33,71.42,71.33,71.36,19700.0,62.7086,62.7877,62.7086,62.735,19700.0
2015-02-24 10:55:00,71.35,71.44,71.31,71.44,19200.0,62.7262,62.8053,62.691,62.8053,19200.0
2015-02-24 11:00:00,71.44,71.52,71.43,71.43,17700.0,62.8053,62.8756,62.7965,62.7965,17700.0
2015-02-24 11:05:00,71.43,71.44,71.31,71.31,20100.0,62.7965,62.8053,62.691,62.691,20100.0
2015-02-24 11:10:00,71.3,71.39,71.28,71.37,16400.0,62.6822,62.7614,62.6647,62.7438,16400.0
2015-02-24 11:15:00,71.36,71.38,71.27,71.33,11200.0,62.735,62.7526,62.6559,62.7086,11200.0
2015-02-24 11:20:00,71.35,71.36,71.29,71.34,23300.0,62.7262,62.735,62.6734,62.7174,23300.0
2015-02-24 11:25:00,71.33,71.38,71.29,71.34,28700.0,62.7086,62.7526,62.6734,62.7174,28700.0
2015-02-24 11:30:00,71.34,71.4,71.24,71.35,18500.0,62.7174,62.7702,62.6295,62.7262,18500.0
2015-02-24 11:35:00,71.35,71.36,71.31,71.35,7500.0,62.7262,62.735,62.691,62.7262,7500.0
2015-02-24 11:40:00,71.35,71.4,71.34,71.36,10500.0,62.7262,62.7702,62.7174,62.735,10500.0
2015-02-24 11:45:00,71.38,71.46,71.37,71.45,9500.0,62.7526,62.8229,62.7438,62.8141,9500.0
2015-02-24 11:50:00,71.45,71.47,71.41,71.44,13200.0,62.8141,62.8317,62.7789,62.8053,13200.0
2015-02-24 11:55:00,71.45,71.51,71.4,71.46,30900.0,62.8141,62.8669,62.7702,62.8229,30900.0
2015-02-24 12:00:00,71.45,71.55,71.45,71.54,21700.0,62.8141,62.902,62.8141,62.8932,21700.0
2015-02-24 12:05:00,71.54,71.56,71.47,71.56,12900.0,62.8932,62.9108,62.8317,62.9108,12900.0
2015-02-24 12:10:00,71.55,71.61,71.55,71.6,10600.0,62.902,62.9548,62.902,62.946,10600.0
2015-02-24 12:15:00,71.61,71.63,71.58,71.59,13400.0,62.9548,62.9724,62.9284,62.9372,13400.0
2015-02-24 12:20:00,71.59,71.59,71.56,71.57,6900.0,62.9372,62.9372,62.9108,62.9196,6900.0
2015-02-24 12:25:00,71.58,71.63,71.58,71.62,13800.0,62.9284,62.9724,62.9284,62.9636,13800.0
2015-02-24 12:30:00,71.62,71.63,71.48,71.58,18400.0,62.9636,62.9724,62.8405,62.9284,18400.0
2015-02-24 12:35:00,71.58,71.58,71.54,71.56,7000.0,62.9284,62.9284,62.8932,62.9108,7000.0
2015-02-24 12:40:00,71.56,71.62,71.55,71.61,9800.0,62.9108,62.9636,62.902,62.9548,9800.0
2015-02-24 12:45:00,71.62,71.66,71.62,71.66,9900.0,62.9636,62.9987,62.9636,62.9987,9900.0
2015-02-24 12:50:00,71.66,71.66,71.62,71.66,12100.0,62.9987,62.9987,62.9636,62.9987,12100.0
2015-02-24 12:55:00,71.66,71.71,71.65,71.65,17100.0,62.9987,63.0427,62.9899,62.9899,17100.0
2015-02-24 13:00:00,71.65,71.65,71.57,71.61,17600.0,62.9899,62.9899,62.9196,62.9548,17600.0
2015-02-24 13:05:00,71.61,71.62,71.57,71.58,12700.0,62.9548,62.9636,62.9196,62.9284,12700.0
2015-02-24 13:10:00,71.56,71.62,71.55,71.58,18200.0,62.9108,62.9636,62.902,62.9284,18200.0
2015-02-24 13:15:00,71.58,71.58,71.45,71.46,24600.0,62.9284,62.9284,62.8141,62.8229,24600.0
2015-02-24 13:20:00,71.46,71.47,71.39,71.4,11900.0,62.8229,62.8317,62.7614,62.7702,11900.0
2015-02-24 13:25:00,71.39,71.49,71.35,71.49,33800.0,62.7614,62.8493,62.7262,62.8493,33800.0
2015-02-24 13:30:00,71.51,71.56,71.49,71.52,20500.0,62.8669,62.9108,62.8493,62.8756,20500.0
2015-02-24 13:35:00,71.52,71.56,71.49,71.51,21700.0,62.8756,62.9108,62.8493,62.8669,21700.0
2015-02-24 13:40:00,71.51,71.53,71.5,71.52,11200.0,62.8669,62.8844,62.8581,62.8756,11200.0
2015-02-24 13:45:00,71.52,71.56,71.51,71.53,15300.0,62.8756,62.9108,62.8669,62.8844,15300.0
2015-02-24 13:50:00,71.52,71.57,71.52,71.56,30000.0,62.8756,62.9196,62.8756,62.9108,30000.0
2015-02-24 13:55:00,71.55,71.63,71.55,71.62,23000.0,62.902,62.9724,62.902,62.9636,23000.0
2015-02-24 14:00:00,71.62,71.63,71.57,71.59,18100.0,62.9636,62.9724,62.9196,62.9372,18100.0
2015-02-24 14:05:00,71.58,71.63,71.56,71.63,21500.0,62.9284,62.9724,62.9108,62.9724,21500.0
2015-02-24 14:10:00,71.63,71.7,71.62,71.7,12300.0,62.9724,63.0339,62.9636,63.0339,12300.0
2015-02-24 14:15:00,71.68,71.74,71.68,71.71,17400.0,63.0163,63.0691,63.0163,63.0427,17400.0
2015-02-24 14:20:00,71.71,71.79,71.71,71.78,26600.0,63.0427,63.113,63.0427,63.1042,26600.0
2015-02-24 14:25:00,71.78,71.79,71.71,71.71,15300.0,63.1042,63.113,63.0427,63.0427,15300.0
2015-02-24 14:30:00,71.71,71.75,71.7,71.73,12600.0,63.0427,63.0778,63.0339,63.0603,12600.0
2015-02-24 14:35:00,71.73,71.75,71.73,71.75,8200.0,63.0603,63.0778,63.0603,63.0778,8200.0
2015-02-24 14:40:00,71.75,71.82,71.74,71.82,17100.0,63.0778,63.1394,63.0691,63.1394,17100.0
2015-02-24 14:45:00,71.82,71.84,71.81,71.81,24300.0,63.1394,63.157,63.1306,63.1306,24300.0
2015-02-24 14:50:00,71.81,71.82,71.77,71.78,13000.0,63.1306,63.1394,63.0954,63.1042,13000.0
2015-02-24 14:55:00,71.78,71.87,71.78,71.85,23500.0,63.1042,63.1833,63.1042,63.1658,23500.0
2015-02-24 15:00:00,71.85,71.86,71.77,71.77,20200.0,63.1658,63.1746,63.0954,63.0954,20200.0
2015-02-24 15:05:00,71.77,71.82,71.73,71.81,25800.0,63.0954,63.1394,63.0603,63.1306,25800.0
2015-02-24 15:10:00,71.81,71.84,71.8,71.81,23200.0,63.1306,63.157,63.1218,63.1306,23200.0
2015-02-24 15:15:00,71.82,71.82,71.8,71.82,15400.0,63.1394,63.1394,63.1218,63.1394,15400.0
2015-02-24 15:20:00,71.81,71.82,71.78,71.82,30800.0,63.1306,63.1394,63.1042,63.1394,30800.0
2015-02-24 15:25:00,71.83,71.84,71.78,71.83,31800.0,63.1482,63.157,63.1042,63.1482,31800.0
2015-02-24 15:30:00,71.83,71.92,71.82,71.92,43500.0,63.1482,63.2273,63.1394,63.2273,43500.0
2015-02-24 15:35:00,71.92,71.95,71.89,71.9,55000.0,63.2273,63.2537,63.2009,63.2097,55000.0
2015-02-24 15:40:00,71.9,71.94,71.89,71.9,42400.0,63.2097,63.2449,63.2009,63.2097,42400.0
2015-02-24 15:45:00,71.9,71.93,71.88,71.9,51100.0,63.2097,63.2361,63.1921,63.2097,51100.0
2015-02-24 15:50:00,71.9,71.94,71.87,71.87,92100.0,63.2097,63.2449,63.1833,63.1833,92100.0
2015-02-24 15:55:00,71.87,71.96,71.85,71.95,128300.0,63.1833,63.2625,63.1658,63.2537,128300.0
2015-02-25 09:30:00,72.2,72.75,72.2,72.56,84200.0,63.4735,63.957,63.4735,63.7899,84200.0
2015-02-25 09:35:00,72.59,72.71,72.51,72.69,81300.0,63.8163,63.9218,63.746,63.9042,81300.0
2015-02-25 09:40:00,72.68,72.86,72.58,72.77,42000.0,63.8954,64.0537,63.8075,63.9746,42000.0
2015-02-25 09:45:00,72.75,72.85,72.61,72.65,66800.0,63.957,64.0449,63.8339,63.8691,66800.0
2015-02-25 09:50:00,72.6,72.69,72.58,72.67,92400.0,63.8251,63.9042,63.8075,63.8867,92400.0
2015-02-25 09:55:00,72.67,72.81,72.66,72.66,33600.0,63.8867,64.0097,63.8779,63.8779,33600.0
2015-02-25 10:00:00,72.66,72.73,72.65,72.67,28900.0,63.8779,63.9394,63.8691,63.8867,28900.0
2015-02-25 10:05:00,72.67,72.78,72.66,72.71,25300.0,63.8867,63.9834,63.8779,63.9218,25300.0
2015-02-25 10:10:00,72.72,72.72,72.5,72.57,30500.0,63.9306,63.9306,63.7372,63.7987,30500.0
2015-02-25 10:15:00,72.58,72.82,72.57,72.82,89500.0,63.8075,64.0185,63.7987,64.0185,89500.0
2015-02-25 10:20:00,72.81,72.84,72.78,72.8,59700.0,64.0097,64.0361,63.9834,64.0009,59700.0
2015-02-25 10:25:00,72.8,72.93,72.8,72.91,45400.0,64.0009,64.1152,64.0009,64.0976,45400.0
2015-02-25 10:30:00,72.91,72.98,72.82,72.82,25200.0,64.0976,64.1592,64.0185,64.0185,25200.0
2015-02-25 10:35:00,72.81,72.83,72.68,72.75,41400.0,64.0097,64.0273,63.8954,63.957,41400.0
2015-02-25 10:40:00,72.73,72.86,72.72,72.85,22900.0,63.9394,64.0537,63.9306,64.0449,22900.0
2015-02-25 10:45:00,72.84,72.85,72.79,72.82,20300.0,64.0361,64.0449,63.9921,64.0185,20300.0
2015-02-25 10:50:00,72.82,72.91,72.81,72.91,35300.0,64.0185,64.0976,64.0097,64.0976,35300.0
2015-02-25 10:55:00,72.91,73.0,72.91,72.99,34100.0,64.0976,64.1768,64.0976,64.168,34100.0
2015-02-25 11:00:00,72.99,73.08,72.94,73.01,86200.0,64.168,64.2471,64.124,64.1856,86200.0
2015-02-25 11:05:00,73.0,73.03,72.94,72.95,39200.0,64.1768,64.2031,64.124,64.1328,39200.0
2015-02-25 11:10:00,72.94,73.12,72.92,73.11,75300.0,64.124,64.2823,64.1064,64.2735,75300.0
2015-02-25 11:15:00,73.12,73.25,73.1,73.23,82200.0,64.2823,64.3966,64.2647,64.379,82200.0
2015-02-25 11:20:00,73.24,73.27,73.05,73.06,74800.0,64.3878,64.4141,64.2207,64.2295,74800.0
2015-02-25 11:25:00,73.07,73.12,72.99,73.09,26700.0,64.2383,64.2823,64.168,64.2559,26700.0
2015-02-25 11:30:00,73.08,73.11,73.04,73.1,31700.0,64.2471,64.2735,64.2119,64.2647,31700.0
2015-02-25 11:35:00,73.1,73.21,73.08,73.16,33300.0,64.2647,64.3614,64.2471,64.3174,33300.0
2015-02-25 11:40:00,73.17,73.22,72.96,72.97,43300.0,64.3262,64.3702,64.1416,64.1504,43300.0
2015-02-25 11:45:00,72.96,73.01,72.89,72.96,32400.0,64.1416,64.1856,64.0801,64.1416,32400.0
2015-02-25 11:50:00,72.94,72.96,72.92,72.95,18800.0,64.124,64.1416,64.1064,64.1328,18800.0
2015-02-25 11:55:00,72.94,72.94,72.85,72.86,21200.0,64.124,64.124,64.0449,64.0537,21200.0
2015-02-25 12:00:00,72.87,72.96,72.87,72.87,27700.0,64.0625,64.1416,64.0625,64.0625,27700.0
2015-02-25 12:05:00,72.87,73.0,72.86,73.0,44200.0,64.0625,64.1768,64.0537,64.1768,44200.0
2015-02-25 12:10:00,73.0,73.01,72.93,72.93,40200.0,64.1768,64.1856,64.1152,64.1152,40200.0
2015-02-25 12:15:00,72.92,72.92,72.86,72.87,13500.0,64.1064,64.1064,64.0537,64.0625,13500.0
2015-02-25 12:20:00,72.89,73.1,72.88,73.07,44000.0,64.0801,64.2647,64.0713,64.2383,44000.0
2015-02-25 12:25:00,73.07,73.08,72.94,72.94,7900.0,64.2383,64.2471,64.124,64.124,7900.0
2015-02-25 12:30:00,72.95,73.01,72.89,72.94,21400.0,64.1328,64.1856,64.0801,64.124,21400.0
2015-02-25 12:35:00,72.94,72.98,72.92,72.98,9700.0,64.124,64.1592,64.1064,64.1592,9700.0
2015-02-25 12:40:00,72.98,72.98,72.87,72.89,15000.0,64.1592,64.1592,64.0625,64.0801,15000.0
2015-02-25 12:45:00,72.89,72.9,72.83,72.87,12200.0,64.0801,64.0889,64.0273,64.0625,12200.0
2015-02-25 12:50:00,72.87,72.87,72.83,72.87,15400.0,64.0625,64.0625,64.0273,64.0625,15400.0
2015-02-25 12:55:00,72.87,72.87,72.77,72.77,8000.0,64.0625,64.0625,63.9746,63.9746,8000.0
2015-02-25 13:00:00,72.78,72.8,72.74,72.78,12400.0,63.9834,64.0009,63.9482,63.9834,12400.0
2015-02-25 13:05:00,72.78,72.81,72.76,72.77,10500.0,63.9834,64.0097,63.9658,63.9746,10500.0
2015-02-25 13:10:00,72.77,72.83,72.77,72.82,14100.0,63.9746,64.0273,63.9746,64.0185,14100.0
2015-02-25 13:15:00,72.82,72.92,72.82,72.84,11300.0,64.0185,64.1064,64.0185,64.0361,11300.0
2015-02-25 13:20:00,72.83,72.85,72.76,72.81,18400.0,64.0273,64.0449,63.9658,64.0097,18400.0
2015-02-25 13:25:00,72.81,72.9,72.77,72.9,17100.0,64.0097,64.0889,63.9746,64.0889,17100.0
2015-02-25 13:30:00,72.9,72.95,72.87,72.93,52400.0,64.0889,64.1328,64.0625,64.1152,52400.0
2015-02-25 13:35:00,72.93,72.97,72.91,72.97,37300.0,64.1152,64.1504,64.0976,64.1504,37300.0
2015-02-25 13:40:00,72.96,72.97,72.91,72.97,24000.0,64.1416,64.1504,64.0976,64.1504,24000.0
2015-02-25 13:45:00,72.97,72.97,72.92,72.95,21900.0,64.1504,64.1504,64.1064,64.1328,21900.0
2015-02-25 13:50:00,72.95,72.96,72.9,72.92,29900.0,64.1328,64.1416,64.0889,64.1064,29900.0
2015-02-25 13:55:00,72.93,72.93,72.77,72.79,55100.0,64.1152,64.1152,63.9746,63.9921,55100.0
2015-02-25 14:00:00,72.81,72.85,72.79,72.82,17400.0,64.0097,64.0449,63.9921,64.0185,17400.0
2015-02-25 14:05:00,72.81,72.82,72.7,72.71,14400.0,64.0097,64.0185,63.913,63.9218,14400.0
2015-02-25 14:10:00,72.72,72.83,72.71,72.81,37500.0,63.9306,64.0273,63.9218,64.0097,37500.0
2015-02-25 14:15:00,72.82,72.88,72.81,72.88,16800.0,64.0185,64.0713,64.0097,64.0713,16800.0
2015-02-25 14:20:00,72.87,72.88,72.78,72.79,6900.0,64.0625,64.0713,63.9834,63.9921,6900.0
2015-02-25 14:25:00,72.79,72.83,72.72,72.81,22000.0,63.9921,64.0273,63.9306,64.0097,22000.0
2015-02-25 14:30:00,72.8,72.81,72.69,72.7,44100.0,64.0009,64.0097,63.9042,63.913,44100.0
2015-02-25 14:35:00,72.7,72.71,72.59,72.63,63000.0,63.913,63.9218,63.8163,63.8515,63000.0
2015-02-25 14:40:00,72.62,72.64,72.56,72.56,22200.0,63.8427,63.8603,63.7899,63.7899,22200.0
2015-02-25 14:45:00,72.55,72.55,72.49,72.52,13100.0,63.7812,63.7812,63.7284,63.7548,13100.0
2015-02-25 14:50:00,72.51,72.52,72.4,72.51,36700.0,63.746,63.7548,63.6493,63.746,36700.0
2015-02-25 14:55:00,72.52,72.59,72.52,72.55,15600.0,63.7548,63.8163,63.7548,63.7812,15600.0
2015-02-25 15:00:00,72.55,72.58,72.45,72.48,29400.0,63.7812,63.8075,63.6932,63.7196,29400.0
2015-02-25 15:05:00,72.48,72.56,72.48,72.53,15700.0,63.7196,63.7899,63.7196,63.7636,15700.0
2015-02-25 15:10:00,72.52,72.58,72.5,72.55,21700.0,63.7548,63.8075,63.7372,63.7812,21700.0
2015-02-25 15:15:00,72.55,72.55,72.53,72.54,8500.0,63.7812,63.7812,63.7636,63.7724,8500.0
2015-02-25 15:20:00,72.54,72.54,72.48,72.48,35500.0,63.7724,63.7724,63.7196,63.7196,35500.0
2015-02-25 15:25:00,72.49,72.51,72.41,72.5,33300.0,63.7284,63.746,63.6581,63.7372,33300.0
2015-02-25 15:30:00,72.5,72.57,72.48,72.5,40700.0,63.7372,63.7987,63.7196,63.7372,40700.0
2015-02-25 15:35:00,72.5,72.58,72.5,72.56,26100.0,63.7372,63.8075,63.7372,63.7899,26100.0
2015-02-25 15:40:00,72.56,72.56,72.5,72.52,25300.0,63.7899,63.7899,63.7372,63.7548,25300.0
2015-02-25 15:45:00,72.52,72.54,72.45,72.48,62000.0,63.7548,63.7724,63.6932,63.7196,62000.0
2015-02-25 15:50:00,72.48,72.53,72.47,72.5,53400.0,63.7196,63.7636,63.7108,63.7372,53400.0
2015-02-25 15:55:00,72.5,72.53,72.48,72.48,89500.0,63.7372,63.7636,63.7196,63.7196,89500.0
2015-02-26 09:30:00,72.32,72.69,72.21,72.61,44800.0,63.579,63.9042,63.4823,63.8339,44800.0
2015-02-26 09:35:00,72.56,72.68,72.48,72.56,39600.0,63.7899,63.8954,63.7196,63.7899,39600.0
2015-02-26 09:40:00,72.54,72.57,72.36,72.38,36600.0,63.7724,63.7987,63.6141,63.6317,36600.0
2015-02-26 09:45:00,72.39,72.71,72.24,72.71,44100.0,63.6405,63.9218,63.5086,63.9218,44100.0
2015-02-26 09:50:00,72.7,72.7,72.3,72.35,22600.0,63.913,63.913,63.5614,63.6053,22600.0
2015-02-26 09:55:00,72.35,72.62,72.33,72.36,85200.0,63.6053,63.8427,63.5877,63.6141,85200.0
2015-02-26 10:00:00,72.35,72.37,72.28,72.35,36100.0,63.6053,63.6229,63.5438,63.6053,36100.0
2015-02-26 10:05:00,72.35,72.36,72.24,72.31,43700.0,63.6053,63.6141,63.5086,63.5702,43700.0
2015-02-26 10:10:00,72.31,72.52,72.31,72.35,37400.0,63.5702,63.7548,63.5702,63.6053,37400.0
2015-02-26 10:15:00,72.33,72.46,72.29,72.39,20000.0,63.5877,63.702,63.5526,63.6405,20000.0
2015-02-26 10:20:00,72.39,72.43,72.24,72.34,35900.0,63.6405,63.6757,63.5086,63.5965,35900.0
2015-02-26 10:25:00,72.35,72.4,72.26,72.4,37500.0,63.6053,63.6493,63.5262,63.6493,37500.0
2015-02-26 10:30:00,72.41,72.45,72.19,72.25,55100.0,63.6581,63.6932,63.4647,63.5174,55100.0
2015-02-26 10:35:00,72.27,72.47,72.19,72.35,44600.0,63.535,63.7108,63.4647,63.6053,44600.0
2015-02-26 10:40:00,72.34,72.38,72.24,72.29,28700.0,63.5965,63.6317,63.5086,63.5526,28700.0
2015-02-26 10:45:00,72.28,72.3,72.24,72.3,24100.0,63.5438,63.5614,63.5086,63.5614,24100.0
2015-02-26 10:50:00,72.3,72.33,72.19,72.3,54300.0,63.5614,63.5877,63.4647,63.5614,54300.0
2015-02-26 10:55:00,72.28,72.4,72.28,72.29,10700.0,63.5438,63.6493,63.5438,63.5526,10700.0
2015-02-26 11:00:00,72.29,72.34,72.25,72.34,8400.0,63.5526,63.5965,63.5174,63.5965,8400.0
2015-02-26 11:05:00,72.32,72.55,72.29,72.55,27200.0,63.579,63.7812,63.5526,63.7812,27200.0
2015-02-26 11:10:00,72.53,72.56,72.44,72.48,12900.0,63.7636,63.7899,63.6845,63.7196,12900.0
2015-02-26 11:15:00,72.47,72.53,72.46,72.46,9700.0,63.7108,63.7636,63.702,63.702,9700.0
2015-02-26 11:20:00,72.44,72.53,72.41,72.42,16300.0,63.6845,63.7636,63.6581,63.6669,16300.0
2015-02-26 11:25:00,72.41,72.41,72.32,72.39,8200.0,63.6581,63.6581,63.579,63.6405,8200.0
2015-02-26 11:30:00,72.4,72.53,72.37,72.53,16600.0,63.6493,63.7636,63.6229,63.7636,16600.0
2015-02-26 11:35:00,72.53,72.55,72.47,72.52,12500.0,63.7636,63.7812,63.7108,63.7548,12500.0
2015-02-26 11:40:00,72.5,72.55,72.45,72.47,8400.0,63.7372,63.7812,63.6932,63.7108,8400.0
2015-02-26 11:45:00,72.47,72.48,72.38,72.43,15600.0,63.7108,63.7196,63.6317,63.6757,15600.0
2015-02-26 11:50:00,72.43,72.44,72.3,72.33,7800.0,63.6757,63.6845,63.5614,63.5877,7800.0
2015-02-26 11:55:00,72.34,72.35,72.3,72.31,7000.0,63.5965,63.6053,63.5614,63.5702,7000.0
2015-02-26 12:00:00,72.3,72.36,72.26,72.34,9800.0,63.5614,63.6141,63.5262,63.5965,9800.0
2015-02-26 12:05:00,72.35,72.4,72.27,72.4,26700.0,63.6053,63.6493,63.535,63.6493,26700.0
2015-02-26 12:10:00,72.4,72.43,72.34,72.37,14800.0,63.6493,63.6757,63.5965,63.6229,14800.0
2015-02-26 12:15:00,72.36,72.38,72.28,72.29,34000.0,63.6141,63.6317,63.5438,63.5526,34000.0
2015-02-26 12:20:00,72.27,72.28,72.22,72.26,17000.0,63.535,63.5438,63.491,63.5262,17000.0
2015-02-26 12:25:00,72.25,72.25,72.19,72.25,28400.0,63.5174,63.5174,63.4647,63.5174,28400.0
2015-02-26 12:30:00,72.25,72.27,72.23,72.23,12400.0,63.5174,63.535,63.4998,63.4998,12400.0
2015-02-26 12:35:00,72.23,72.26,72.2,72.22,13100.0,63.4998,63.5262,63.4735,63.491,13100.0
2015-02-26 12:40:00,72.21,72.21,72.15,72.17,6600.0,63.4823,63.4823,63.4295,63.4471,6600.0
2015-02-26 12:45:00,72.16,72.29,72.16,72.23,13700.0,63.4383,63.5526,63.4383,63.4998,13700.0
2015-02-26 12:50:00,72.23,72.24,72.2,72.21,6300.0,63.4998,63.5086,63.4735,63.4823,6300.0
2015-02-26 12:55:00,72.2,72.2,72.1,72.1,15400.0,63.4735,63.4735,63.3855,63.3855,15400.0
2015-02-26 13:00:00,72.11,72.16,72.07,72.16,22500.0,63.3943,63.4383,63.3592,63.4383,22500.0
2015-02-26 13:05:00,72.17,72.18,72.15,72.18,6400.0,63.4471,63.4559,63.4295,63.4559,6400.0
2015-02-26 13:10:00,72.16,72.16,72.09,72.15,9900.0,63.4383,63.4383,63.3768,63.4295,9900.0
2015-02-26 13:15:00,72.15,72.18,72.13,72.13,10500.0,63.4295,63.4559,63.4119,63.4119,10500.0
2015-02-26 13:20:00,72.13,72.13,72.03,72.07,12800.0,63.4119,63.4119,63.324,63.3592,12800.0
2015-02-26 13:25:00,72.06,72.09,72.03,72.04,15200.0,63.3504,63.3768,63.324,63.3328,15200.0
2015-02-26 13:30:00,72.03,72.07,72.0,72.03,15400.0,63.324,63.3592,63.2976,63.324,15400.0
2015-02-26 13:35:00,72.02,72.08,72.02,72.07,10700.0,63.3152,63.368,63.3152,63.3592,10700.0
2015-02-26 13:40:00,72.08,72.08,72.01,72.03,7900.0,63.368,63.368,63.3064,63.324,7900.0
2015-02-26 13:45:00,72.02,72.02,71.96,71.97,10300.0,63.3152,63.3152,63.2625,63.2713,10300.0
2015-02-26 13:50:00,71.97,72.03,71.96,72.03,13500.0,63.2713,63.324,63.2625,63.324,13500.0
2015-02-26 13:55:00,72.03,72.03,71.98,72.0,9200.0,63.324,63.324,63.2801,63.2976,9200.0
2015-02-26 14:00:00,72.0,72.06,71.99,72.05,17100.0,63.2976,63.3504,63.2888,63.3416,17100.0
2015-02-26 14:05:00,72.04,72.05,72.03,72.05,56000.0,63.3328,63.3416,63.324,63.3416,56000.0
2015-02-26 14:10:00,72.05,72.09,72.04,72.07,13400.0,63.3416,63.3768,63.3328,63.3592,13400.0
2015-02-26 14:15:00,72.06,72.1,72.02,72.05,9500.0,63.3504,63.3855,63.3152,63.3416,9500.0
2015-02-26 14:20:00,72.05,72.07,72.03,72.04,6900.0,63.3416,63.3592,63.324,63.3328,6900.0
2015-02-26 14:25:00,72.04,72.04,71.95,71.95,10900.0,63.3328,63.3328,63.2537,63.2537,10900.0
2015-02-26 14:30:00,71.94,71.98,71.94,71.96,11200.0,63.2449,63.2801,63.2449,63.2625,11200.0
2015-02-26 14:35:00,71.94,71.98,71.93,71.97,10500.0,63.2449,63.2801,63.2361,63.2713,10500.0
2015-02-26 14:40:00,71.96,72.07,71.96,72.06,25100.0,63.2625,63.3592,63.2625,63.3504,25100.0
2015-02-26 14:45:00,72.06,72.06,72.0,72.01,29700.0,63.3504,63.3504,63.2976,63.3064,29700.0
2015-02-26 14:50:00,72.0,72.05,71.99,72.05,13900.0,63.2976,63.3416,63.2888,63.3416,13900.0
2015-02-26 14:55:00,72.06,72.07,72.0,72.04,17400.0,63.3504,63.3592,63.2976,63.3328,17400.0
2015-02-26 15:00:00,72.03,72.05,71.98,72.05,69700.0,63.324,63.3416,63.2801,63.3416,69700.0
2015-02-26 15:05:00,72.03,72.07,71.99,72.0,18800.0,63.324,63.3592,63.2888,63.2976,18800.0
2015-02-26 15:10:00,71.99,71.99,71.93,71.96,17700.0,63.2888,63.2888,63.2361,63.2625,17700.0
2015-02-26 15:15:00,71.96,72.03,71.93,72.03,24000.0,63.2625,63.324,63.2361,63.324,24000.0
2015-02-26 15:20:00,72.02,72.05,72.01,72.04,18400.0,63.3152,63.3416,63.3064,63.3328,18400.0
2015-02-26 15:25:00,72.04,72.04,71.99,72.02,26500.0,63.3328,63.3328,63.2888,63.3152,26500.0
2015-02-26 15:30:00,72.02,72.08,71.99,72.08,28200.0,63.3152,63.368,63.2888,63.368,28200.0
2015-02-26 15:35:00,72.09,72.17,72.08,72.1,30300.0,63.3768,63.4471,63.368,63.3855,30300.0
2015-02-26 15:40:00,72.1,72.17,72.09,72.13,26300.0,63.3855,63.4471,63.3768,63.4119,26300.0
2015-02-26 15:45:00,72.12,72.13,72.05,72.05,47000.0,63.4031,63.4119,63.3416,63.3416,47000.0
2015-02-26 15:50:00,72.06,72.11,72.06,72.09,54100.0,63.3504,63.3943,63.3504,63.3768,54100.0
2015-02-26 15:55:00,72.09,72.23,72.07,72.21,251700.0,63.3768,63.4998,63.3592,63.4823,251700.0
2015-02-27 09:30:00,72.07,72.4,72.07,72.29,13500.0,63.3592,63.6493,63.3592,63.5526,13500.0
2015-02-27 09:35:00,72.21,72.33,72.09,72.33,9800.0,63.4823,63.5877,63.3768,63.5877,9800.0
2015-02-27 09:40:00,72.35,72.36,72.16,72.16,11200.0,63.6053,63.6141,63.4383,63.4383,11200.0
2015-02-27 09:45:00,72.19,72.22,72.1,72.18,10100.0,63.4647,63.491,63.3855,63.4559,10100.0
2015-02-27 09:50:00,72.16,72.25,72.15,72.21,11500.0,63.4383,63.5174,63.4295,63.4823,11500.0
2015-02-27 09:55:00,72.22,72.27,72.16,72.25,55400.0,63.491,63.535,63.4383,63.5174,55400.0
2015-02-27 10:00:00,72.22,72.32,72.17,72.29,17300.0,63.491,63.579,63.4471,63.5526,17300.0
2015-02-27 10:05:00,72.28,72.37,72.26,72.3,19700.0,63.5438,63.6229,63.5262,63.5614,19700.0
2015-02-27 10:10:00,72.3,72.46,72.29,72.44,22200.0,63.5614,63.702,63.5526,63.6845,22200.0
2015-02-27 10:15:00,72.43,72.43,72.38,72.4,7900.0,63.6757,63.6757,63.6317,63.6493,7900.0
2015-02-27 10:20:00,72.4,72.5,72.39,72.49,25600.0,63.6493,63.7372,63.6405,63.7284,25600.0
2015-02-27 10:25:00,72.5,72.6,72.46,72.6,94300.0,63.7372,63.8251,63.702,63.8251,94300.0
2015-02-27 10:30:00,72.59,72.68,72.58,72.6,32000.0,63.8163,63.8954,63.8075,63.8251,32000.0
2015-02-27 10:35:00,72.57,72.58,72.49,72.5,8200.0,63.7987,63.8075,63.7284,63.7372,8200.0
2015-02-27 10:40:00,72.5,72.62,72.5,72.62,12400.0,63.7372,63.8427,63.7372,63.8427,12400.0
2015-02-27 10:45:00,72.63,72.64,72.54,72.56,8000.0,63.8515,63.8603,63.7724,63.7899,8000.0
2015-02-27 10:50:00,72.57,72.57,72.52,72.57,6500.0,63.7987,63.7987,63.7548,63.7987,6500.0
2015-02-27 10:55:00,72.58,72.58,72.48,72.51,14200.0,63.8075,63.8075,63.7196,63.746,14200.0
2015-02-27 11:00:00,72.51,72.57,72.49,72.55,13000.0,63.746,63.7987,63.7284,63.7812,13000.0
2015-02-27 11:05:00,72.54,72.55,72.48,72.5,10900.0,63.7724,63.7812,63.7196,63.7372,10900.0
2015-02-27 11:10:00,72.5,72.52,72.49,72.5,9000.0,63.7372,63.7548,63.7284,63.7372,9000.0
2015-02-27 11:15:00,72.5,72.51,72.49,72.51,2600.0,63.7372,63.746,63.7284,63.746,2600.0
2015-02-27 11:20:00,72.5,72.5,72.4,72.44,8600.0,63.7372,63.7372,63.6493,63.6845,8600.0
2015-02-27 11:25:00,72.44,72.54,72.44,72.5,19300.0,63.6845,63.7724,63.6845,63.7372,19300.0
2015-02-27 11:30:00,72.51,72.53,72.5,72.53,7500.0,63.746,63.7636,63.7372,63.7636,7500.0
2015-02-27 11:35:00,72.52,72.54,72.51,72.51,4000.0,63.7548,63.7724,63.746,63.746,4000.0
2015-02-27 11:40:00,72.52,72.55,72.52,72.55,5500.0,63.7548,63.7812,63.7548,63.7812,5500.0
2015-02-27 11:45:00,72.56,72.56,72.47,72.49,7700.0,63.7899,63.7899,63.7108,63.7284,7700.0
2015-02-27 11:50:00,72.49,72.55,72.47,72.51,23000.0,63.7284,63.7812,63.7108,63.746,23000.0
2015-02-27 11:55:00,72.5,72.54,72.49,72.52,7200.0,63.7372,63.7724,63.7284,63.7548,7200.0
2015-02-27 12:00:00,72.54,72.55,72.5,72.5,5100.0,63.7724,63.7812,63.7372,63.7372,5100.0
2015-02-27 12:05:00,72.5,72.54,72.49,72.54,13500.0,63.7372,63.7724,63.7284,63.7724,13500.0
2015-02-27 12:10:00,72.55,72.56,72.52,72.54,7600.0,63.7812,63.7899,63.7548,63.7724,7600.0
2015-02-27 12:15:00,72.52,72.53,72.51,72.52,2300.0,63.7548,63.7636,63.746,63.7548,2300.0
2015-02-27 12:20:00,72.51,72.6,72.5,72.59,11400.0,63.746,63.8251,63.7372,63.8163,11400.0
2015-02-27 12:25:00,72.59,72.6,72.55,72.56,4000.0,63.8163,63.8251,63.7812,63.7899,4000.0
2015-02-27 12:30:00,72.56,72.64,72.56,72.64,17700.0,63.7899,63.8603,63.7899,63.8603,17700.0
2015-02-27 12:35:00,72.61,72.62,72.6,72.61,4100.0,63.8339,63.8427,63.8251,63.8339,4100.0
2015-02-27 12:40:00,72.61,72.7,72.6,72.66,21100.0,63.8339,63.913,63.8251,63.8779,21100.0
2015-02-27 12:45:00,72.66,72.67,72.62,72.64,6500.0,63.8779,63.8867,63.8427,63.8603,6500.0
2015-02-27 12:50:00,72.64,72.69,72.62,72.67,46400.0,63.8603,63.9042,63.8427,63.8867,46400.0
2015-02-27 12:55:00,72.67,72.71,72.67,72.71,37700.0,63.8867,63.9218,63.8867,63.9218,37700.0
2015-02-27 13:00:00,72.7,72.72,72.67,72.7,21600.0,63.913,63.9306,63.8867,63.913,21600.0
2015-02-27 13:05:00,72.69,72.71,72.68,72.69,11600.0,63.9042,63.9218,63.8954,63.9042,11600.0
2015-02-27 13:10:00,72.69,72.71,72.67,72.71,19300.0,63.9042,63.9218,63.8867,63.9218,19300.0
2015-02-27 13:15:00,72.7,72.75,72.69,72.74,11900.0,63.913,63.957,63.9042,63.9482,11900.0
2015-02-27 13:20:00,72.75,72.75,72.7,72.73,9300.0,63.957,63.957,63.913,63.9394,9300.0
2015-02-27 13:25:00,72.73,72.8,72.71,72.79,47400.0,63.9394,64.0009,63.9218,63.9921,47400.0
2015-02-27 13:30:00,72.79,72.8,72.64,72.65,8600.0,63.9921,64.0009,63.8603,63.8691,8600.0
2015-02-27 13:35:00,72.64,72.65,72.56,72.62,19900.0,63.8603,63.8691,63.7899,63.8427,19900.0
2015-02-27 13:40:00,72.63,72.65,72.6,72.6,39900.0,63.8515,63.8691,63.8251,63.8251,39900.0
2015-02-27 13:45:00,72.6,72.6,72.57,72.57,8800.0,63.8251,63.8251,63.7987,63.7987,8800.0
2015-02-27 13:50:00,72.58,72.59,72.53,72.53,11600.0,63.8075,63.8163,63.7636,63.7636,11600.0
2015-02-27 13:55:00,72.54,72.58,72.53,72.58,18700.0,63.7724,63.8075,63.7636,63.8075,18700.0
2015-02-27 14:00:00,72.59,72.62,72.57,72.6,21200.0,63.8163,63.8427,63.7987,63.8251,21200.0
2015-02-27 14:05:00,72.61,72.63,72.61,72.63,14300.0,63.8339,63.8515,63.8339,63.8515,14300.0
2015-02-27 14:10:00,72.62,72.63,72.6,72.61,19100.0,63.8427,63.8515,63.8251,63.8339,19100.0
2015-02-27 14:15:00,72.61,72.76,72.6,72.75,75600.0,63.8339,63.9658,63.8251,63.957,75600.0
2015-02-27 14:20:00,72.75,72.75,72.7,72.72,20900.0,63.957,63.957,63.913,63.9306,20900.0
2015-02-27 14:25:00,72.73,72.78,72.72,72.78,16000.0,63.9394,63.9834,63.9306,63.9834,16000.0
2015-02-27 14:30:00,72.77,72.78,72.74,72.75,20100.0,63.9746,63.9834,63.9482,63.957,20100.0
2015-02-27 14:35:00,72.75,72.77,72.67,72.67,27500.0,63.957,63.9746,63.8867,63.8867,27500.0
2015-02-27 14:40:00,72.69,72.75,72.62,72.62,30900.0,63.9042,63.957,63.8427,63.8427,30900.0
2015-02-27 14:45:00,72.61,72.64,72.59,72.64,9600.0,63.8339,63.8603,63.8163,63.8603,9600.0
2015-02-27 14:50:00,72.64,72.67,72.62,72.62,10400.0,63.8603,63.8867,63.8427,63.8427,10400.0
2015-02-27 14:55:00,72.62,72.68,72.58,72.68,27300.0,63.8427,63.8954,63.8075,63.8954,27300.0
2015-02-27 15:00:00,72.68,72.74,72.61,72.73,21200.0,63.8954,63.9482,63.8339,63.9394,21200.0
2015-02-27 15:05:00,72.71,72.76,72.69,72.72,25200.0,63.9218,63.9658,63.9042,63.9306,25200.0
2015-02-27 15:10:00,72.71,72.73,72.65,72.7,22500.0,63.9218,63.9394,63.8691,63.913,22500.0
2015-02-27 15:15:00,72.69,72.77,72.65,72.75,37000.0,63.9042,63.9746,63.8691,63.957,37000.0
2015-02-27 15:20:00,72.75,72.81,72.74,72.79,39300.0,63.957,64.0097,63.9482,63.9921,39300.0
2015-02-27 15:25:00,72.8,72.8,72.74,72.77,21100.0,64.0009,64.0009,63.9482,63.9746,21100.0
2015-02-27 15:30:00,72.77,72.79,72.73,72.73,47600.0,63.9746,63.9921,63.9394,63.9394,47600.0
2015-02-27 15:35:00,72.73,72.79,72.72,72.74,38200.0,63.9394,63.9921,63.9306,63.9482,38200.0
2015-02-27 15:40:00,72.74,72.79,72.73,72.75,38800.0,63.9482,63.9921,63.9394,63.957,38800.0
2015-02-27 15:45:00,72.74,72.77,72.69,72.71,79700.0,63.9482,63.9746,63.9042,63.9218,79700.0
2015-02-27 15:50:00,72.7,72.75,72.68,72.73,86600.0,63.913,63.957,63.8954,63.9394,86600.0
2015-02-27 15:55:00,72.73,72.74,72.6,72.62,246800.0,63.9394,63.9482,63.8251,63.8427,246800.0
2015-03-02 09:30:00,72.63,73.14,72.62,72.9,80100.0,63.8515,64.2998,63.8427,64.0889,80100.0
2015-03-02 09:35:00,72.92,72.94,72.67,72.74,68000.0,64.1064,64.124,63.8867,63.9482,68000.0
2015-03-02 09:40:00,72.75,72.8,72.62,72.8,60400.0,63.957,64.0009,63.8427,64.0009,60400.0
2015-03-02 09:45:00,72.81,73.04,72.79,72.97,20700.0,64.0097,64.2119,63.9921,64.1504,20700.0
2015-03-02 09:50:00,72.96,73.2,72.95,73.13,31200.0,64.1416,64.3526,64.1328,64.2911,31200.0
2015-03-02 09:55:00,73.15,73.16,73.01,73.03,25500.0,64.3086,64.3174,64.1856,64.2031,25500.0
2015-03-02 10:00:00,73.03,73.09,72.95,72.99,24100.0,64.2031,64.2559,64.1328,64.168,24100.0
2015-03-02 10:05:00,73.0,73.16,72.94,73.1,42700.0,64.1768,64.3174,64.124,64.2647,42700.0
2015-03-02 10:10:00,73.11,73.14,73.01,73.08,28800.0,64.2735,64.2998,64.1856,64.2471,28800.0
2015-03-02 10:15:00,73.09,73.1,72.96,72.96,31800.0,64.2559,64.2647,64.1416,64.1416,31800.0
2015-03-02 10:20:00,72.97,73.02,72.93,72.95,19300.0,64.1504,64.1943,64.1152,64.1328,19300.0
2015-03-02 10:25:00,72.94,73.04,72.92,73.04,14000.0,64.124,64.2119,64.1064,64.2119,14000.0
2015-03-02 10:30:00,73.05,73.16,73.0,73.14,30100.0,64.2207,64.3174,64.1768,64.2998,30100.0
2015-03-02 10:35:00,73.13,73.26,73.13,73.24,94800.0,64.2911,64.4053,64.2911,64.3878,94800.0
2015-03-02 10:40:00,73.24,73.33,73.21,73.33,20200.0,64.3878,64.4669,64.3614,64.4669,20200.0
2015-03-02 10:45:00,73.33,73.53,73.31,73.46,87500.0,64.4669,64.6427,64.4493,64.5812,87500.0
2015-03-02 10:50:00,73.46,73.5,73.3,73.34,43000.0,64.5812,64.6163,64.4405,64.4757,43000.0
2015-03-02 10:55:00,73.31,73.4,73.27,73.29,29600.0,64.4493,64.5284,64.4141,64.4317,29600.0
2015-03-02 11:00:00,73.28,73.28,73.18,73.19,21400.0,64.4229,64.4229,64.335,64.3438,21400.0
2015-03-02 11:05:00,73.21,73.22,73.07,73.08,19000.0,64.3614,64.3702,64.2383,64.2471,19000.0
2015-03-02 11:10:00,73.09,73.1,72.94,72.98,15700.0,64.2559,64.2647,64.124,64.1592,15700.0
2015-03-02 11:15:00,72.98,73.03,72.9,73.02,12200.0,64.1592,64.2031,64.0889,64.1943,12200.0
2015-03-02 11:20:00,73.02,73.03,72.88,72.9,18500.0,64.1943,64.2031,64.0713,64.0889,18500.0
2015-03-02 11:25:00,72.92,73.02,72.88,73.02,35600.0,64.1064,64.1943,64.0713,64.1943,35600.0
2015-03-02 11:30:00,73.01,73.14,73.0,73.04,26800.0,64.1856,64.2998,64.1768,64.2119,26800.0
2015-03-02 11:35:00,73.03,73.07,72.97,72.97,6800.0,64.2031,64.2383,64.1504,64.1504,6800.0
2015-03-02 11:40:00,72.99,73.12,72.94,73.11,31700.0,64.168,64.2823,64.124,64.2735,31700.0
2015-03-02 11:45:00,73.12,73.15,73.08,73.08,4600.0,64.2823,64.3086,64.2471,64.2471,4600.0
2015-03-02 11:50:00,73.09,73.11,73.01,73.05,30400.0,64.2559,64.2735,64.1856,64.2207,30400.0
2015-03-02 11:55:00,73.03,73.05,72.95,72.97,54600.0,64.2031,64.2207,64.1328,64.1504,54600.0
2015-03-02 12:00:00,72.98,73.0,72.95,72.97,5300.0,64.1592,64.1768,64.1328,64.1504,5300.0
2015-03-02 12:05:00,72.96,72.98,72.9,72.98,28200.0,64.1416,64.1592,64.0889,64.1592,28200.0
2015-03-02 12:10:00,72.98,72.99,72.85,72.89,8000.0,64.1592,64.168,64.0449,64.0801,8000.0
2015-03-02 12:15:00,72.9,72.97,72.87,72.97,7600.0,64.0889,64.1504,64.0625,64.1504,7600.0
2015-03-02 12:20:00,72.96,72.96,72.9,72.93,8500.0,64.1416,64.1416,64.0889,64.1152,8500.0
2015-03-02 12:25:00,72.92,72.94,72.91,72.92,6900.0,64.1064,64.124,64.0976,64.1064,6900.0
2015-03-02 12:30:00,72.92,72.97,72.89,72.89,6800.0,64.1064,64.1504,64.0801,64.0801,6800.0
2015-03-02 12:35:00,72.89,72.9,72.86,72.9,13200.0,64.0801,64.0889,64.0537,64.0889,13200.0
2015-03-02 12:40:00,72.89,72.93,72.82,72.83,21200.0,64.0801,64.1152,64.0185,64.0273,21200.0
2015-03-02 12:45:00,72.83,72.9,72.83,72.86,11600.0,64.0273,64.0889,64.0273,64.0537,11600.0
2015-03-02 12:50:00,72.85,72.86,72.79,72.81,10800.0,64.0449,64.0537,63.9921,64.0097,10800.0
2015-03-02 12:55:00,72.82,72.87,72.82,72.86,12100.0,64.0185,64.0625,64.0185,64.0537,12100.0
2015-03-02 13:00:00,72.87,72.87,72.82,72.84,13900.0,64.0625,64.0625,64.0185,64.0361,13900.0
2015-03-02 13:05:00,72.84,72.87,72.83,72.85,14100.0,64.0361,64.0625,64.0273,64.0449,14100.0
2015-03-02 13:10:00,72.85,72.86,72.84,72.84,12700.0,64.0449,64.0537,64.0361,64.0361,12700.0
2015-03-02 13:15:00,72.84,72.86,72.82,72.85,16300.0,64.0361,64.0537,64.0185,64.0449,16300.0
2015-03-02 13:20:00,72.85,72.92,72.83,72.89,24600.0,64.0449,64.1064,64.0273,64.0801,24600.0
2015-03-02 13:25:00,72.89,72.93,72.89,72.92,9200.0,64.0801,64.1152,64.0801,64.1064,9200.0
2015-03-02 13:30:00,72.93,73.03,72.93,73.02,23100.0,64.1152,64.2031,64.1152,64.1943,23100.0
2015-03-02 13:35:00,73.01,73.03,72.95,73.03,11900.0,64.1856,64.2031,64.1328,64.2031,11900.0
2015-03-02 13:40:00,73.02,73.05,73.02,73.04,34400.0,64.1943,64.2207,64.1943,64.2119,34400.0
2015-03-02 13:45:00,73.04,73.08,73.04,73.08,44500.0,64.2119,64.2471,64.2119,64.2471,44500.0
2015-03-02 13:50:00,73.08,73.08,73.01,73.05,19300.0,64.2471,64.2471,64.1856,64.2207,19300.0
2015-03-02 13:55:00,73.05,73.07,73.03,73.03,24000.0,64.2207,64.2383,64.2031,64.2031,24000.0
2015-03-02 14:00:00,73.03,73.03,72.98,73.02,17600.0,64.2031,64.2031,64.1592,64.1943,17600.0
2015-03-02 14:05:00,73.03,73.03,72.97,72.99,10400.0,64.2031,64.2031,64.1504,64.168,10400.0
2015-03-02 14:10:00,72.98,72.99,72.9,72.91,16900.0,64.1592,64.168,64.0889,64.0976,16900.0
2015-03-02 14:15:00,72.91,72.99,72.9,72.98,20800.0,64.0976,64.168,64.0889,64.1592,20800.0
2015-03-02 14:20:00,72.97,73.04,72.97,73.03,12600.0,64.1504,64.2119,64.1504,64.2031,12600.0
2015-03-02 14:25:00,73.03,73.05,72.97,73.01,19800.0,64.2031,64.2207,64.1504,64.1856,19800.0
2015-03-02 14:30:00,73.0,73.05,72.99,73.05,72200.0,64.1768,64.2207,64.168,64.2207,72200.0
2015-03-02 14:35:00,73.05,73.06,73.01,73.05,32000.0,64.2207,64.2295,64.1856,64.2207,32000.0
2015-03-02 14:40:00,73.05,73.05,73.02,73.03,15700.0,64.2207,64.2207,64.1943,64.2031,15700.0
2015-03-02 14:45:00,73.03,73.05,72.97,73.05,21200.0,64.2031,64.2207,64.1504,64.2207,21200.0
2015-03-02 14:50:00,73.05,73.09,73.03,73.04,24400.0,64.2207,64.2559,64.2031,64.2119,24400.0
2015-03-02 14:55:00,73.05,73.1,73.02,73.05,34200.0,64.2207,64.2647,64.1943,64.2207,34200.0
2015-03-02 15:00:00,73.05,73.05,73.01,73.05,23900.0,64.2207,64.2207,64.1856,64.2207,23900.0
2015-03-02 15:05:00,73.05,73.05,73.03,73.05,19700.0,64.2207,64.2207,64.2031,64.2207,19700.0
2015-03-02 15:10:00,73.05,73.05,73.02,73.05,20200.0,64.2207,64.2207,64.1943,64.2207,20200.0
2015-03-02 15:15:00,73.05,73.06,73.03,73.05,28700.0,64.2207,64.2295,64.2031,64.2207,28700.0
2015-03-02 15:20:00,73.05,73.05,73.02,73.03,32100.0,64.2207,64.2207,64.1943,64.2031,32100.0
2015-03-02 15:25:00,73.04,73.16,73.03,73.16,64900.0,64.2119,64.3174,64.2031,64.3174,64900.0
2015-03-02 15:30:00,73.15,73.16,73.09,73.15,26100.0,64.3086,64.3174,64.2559,64.3086,26100.0
2015-03-02 15:35:00,73.15,73.24,73.15,73.18,37900.0,64.3086,64.3878,64.3086,64.335,37900.0
2015-03-02 15:40:00,73.17,73.21,73.14,73.21,29600.0,64.3262,64.3614,64.2998,64.3614,29600.0
2015-03-02 15:45:00,73.2,73.21,73.05,73.05,46700.0,64.3526,64.3614,64.2207,64.2207,46700.0
2015-03-02 15:50:00,73.05,73.14,73.05,73.08,40000.0,64.2207,64.2998,64.2207,64.2471,40000.0
2015-03-02 15:55:00,73.08,73.11,73.07,73.1,59300.0,64.2471,64.2735,64.2383,64.2647,59300.0
2015-03-03 09:30:00,72.83,72.96,72.72,72.78,25000.0,64.0273,64.1416,63.9306,63.9834,25000.0
2015-03-03 09:35:00,72.79,72.82,72.56,72.59,27600.0,63.9921,64.0185,63.7899,63.8163,27600.0
2015-03-03 09:40:00,72.59,72.64,72.37,72.39,40600.0,63.8163,63.8603,63.6229,63.6405,40600.0
2015-03-03 09:45:00,72.37,72.39,71.92,71.92,108000.0,63.6229,63.6405,63.2273,63.2273,108000.0
2015-03-03 09:50:00,71.92,72.17,71.9,72.11,34700.0,63.2273,63.4471,63.2097,63.3943,34700.0
2015-03-03 09:55:00,72.1,72.26,72.09,72.26,19500.0,63.3855,63.5262,63.3768,63.5262,19500.0
2015-03-03 10:00:00,72.27,72.36,72.11,72.2,180600.0,63.535,63.6141,63.3943,63.4735,180600.0
2015-03-03 10:05:00,72.2,72.25,72.19,72.2,44200.0,63.4735,63.5174,63.4647,63.4735,44200.0
2015-03-03 10:10:00,72.2,72.2,71.91,71.92,39900.0,63.4735,63.4735,63.2185,63.2273,39900.0
2015-03-03 10:15:00,71.92,72.12,71.91,72.1,57300.0,63.2273,63.4031,63.2185,63.3855,57300.0
2015-03-03 10:20:00,72.09,72.11,71.95,71.97,51200.0,63.3768,63.3943,63.2537,63.2713,51200.0
2015-03-03 10:25:00,71.98,72.0,71.9,71.91,40800.0,63.2801,63.2976,63.2097,63.2185,40800.0
2015-03-03 10:30:00,71.92,72.09,71.91,72.05,79600.0,63.2273,63.3768,63.2185,63.3416,79600.0
2015-03-03 10:35:00,72.05,72.07,71.97,72.02,37600.0,63.3416,63.3592,63.2713,63.3152,37600.0
2015-03-03 10:40:00,72.0,72.05,71.92,71.92,87400.0,63.2976,63.3416,63.2273,63.2273,87400.0
2015-03-03 10:45:00,71.93,71.95,71.83,71.83,53600.0,63.2361,63.2537,63.1482,63.1482,53600.0
2015-03-03 10:50:00,71.83,71.91,71.76,71.78,48300.0,63.1482,63.2185,63.0866,63.1042,48300.0
2015-03-03 10:55:00,71.77,71.77,71.56,71.58,73800.0,63.0954,63.0954,62.9108,62.9284,73800.0
2015-03-03 11:00:00,71.59,71.72,71.56,71.7,109600.0,62.9372,63.0515,62.9108,63.0339,109600.0
2015-03-03 11:05:00,71.7,71.72,71.51,71.65,169200.0,63.0339,63.0515,62.8669,62.9899,169200.0
2015-03-03 11:10:00,71.65,71.66,71.58,71.63,21300.0,62.9899,62.9987,62.9284,62.9724,21300.0
2015-03-03 11:15:00,71.63,71.71,71.58,71.59,35700.0,62.9724,63.0427,62.9284,62.9372,35700.0
2015-03-03 11:20:00,71.59,71.64,71.56,71.64,21900.0,62.9372,62.9811,62.9108,62.9811,21900.0
2015-03-03 11:25:00,71.64,71.65,71.59,71.6,23600.0,62.9811,62.9899,62.9372,62.946,23600.0
2015-03-03 11:30:00,71.59,71.63,71.52,71.55,24900.0,62.9372,62.9724,62.8756,62.902,24900.0
2015-03-03 11:35:00,71.55,71.58,71.52,71.55,23900.0,62.902,62.9284,62.8756,62.902,23900.0
2015-03-03 11:40:00,71.55,71.58,71.52,71.52,19300.0,62.902,62.9284,62.8756,62.8756,19300.0
2015-03-03 11:45:00,71.52,71.57,71.43,71.44,21300.0,62.8756,62.9196,62.7965,62.8053,21300.0
2015-03-03 11:50:00,71.44,71.52,71.39,71.51,25300.0,62.8053,62.8756,62.7614,62.8669,25300.0
2015-03-03 11:55:00,71.52,71.54,71.42,71.42,13200.0,62.8756,62.8932,62.7877,62.7877,13200.0
2015-03-03 12:00:00,71.43,71.47,71.35,71.36,20900.0,62.7965,62.8317,62.7262,62.735,20900.0
2015-03-03 12:05:00,71.37,71.37,71.2,71.2,37700.0,62.7438,62.7438,62.5943,62.5943,37700.0
2015-03-03 12:10:00,71.2,71.22,71.09,71.09,57400.0,62.5943,62.6119,62.4976,62.4976,57400.0
2015-03-03 12:15:00,71.1,71.16,71.09,71.13,31700.0,62.5064,62.5592,62.4976,62.5328,31700.0
2015-03-03 12:20:00,71.11,71.14,70.97,71.0,43300.0,62.5152,62.5416,62.3921,62.4185,43300.0
2015-03-03 12:25:00,71.01,71.04,70.96,70.98,68500.0,62.4273,62.4537,62.3833,62.4009,68500.0
2015-03-03 12:30:00,70.98,71.15,70.97,71.15,68400.0,62.4009,62.5504,62.3921,62.5504,68400.0
2015-03-03 12:35:00,71.17,71.39,71.16,71.25,29900.0,62.568,62.7614,62.5592,62.6383,29900.0
2015-03-03 12:40:00,71.26,71.41,71.26,71.41,11400.0,62.6471,62.7789,62.6471,62.7789,11400.0
2015-03-03 12:45:00,71.42,71.49,71.33,71.36,27500.0,62.7877,62.8493,62.7086,62.735,27500.0
2015-03-03 12:50:00,71.37,71.44,71.35,71.43,22600.0,62.7438,62.8053,62.7262,62.7965,22600.0
2015-03-03 12:55:00,71.43,71.48,71.39,71.39,26000.0,62.7965,62.8405,62.7614,62.7614,26000.0
2015-03-03 13:00:00,71.41,71.45,71.36,71.36,8500.0,62.7789,62.8141,62.735,62.735,8500.0
2015-03-03 13:05:00,71.37,71.39,71.33,71.37,14500.0,62.7438,62.7614,62.7086,62.7438,14500.0
2015-03-03 13:10:00,71.37,71.37,71.23,71.28,18400.0,62.7438,62.7438,62.6207,62.6647,18400.0
2015-03-03 13:15:00,71.27,71.28,71.19,71.19,12200.0,62.6559,62.6647,62.5855,62.5855,12200.0
2015-03-03 13:20:00,71.19,71.36,71.17,71.33,25500.0,62.5855,62.735,62.568,62.7086,25500.0
2015-03-03 13:25:00,71.32,71.35,71.3,71.35,10900.0,62.6998,62.7262,62.6822,62.7262,10900.0
2015-03-03 13:30:00,71.35,71.36,71.33,71.33,10800.0,62.7262,62.735,62.7086,62.7086,10800.0
2015-03-03 13:35:00,71.34,71.36,71.28,71.31,10600.0,62.7174,62.735,62.6647,62.691,10600.0
2015-03-03 13:40:00,71.31,71.4,71.31,71.39,14100.0,62.691,62.7702,62.691,62.7614,14100.0
2015-03-03 13:45:00,71.4,71.4,71.38,71.4,19300.0,62.7702,62.7702,62.7526,62.7702,19300.0
2015-03-03 13:50:00,71.4,71.4,71.37,71.38,19300.0,62.7702,62.7702,62.7438,62.7526,19300.0
2015-03-03 13:55:00,71.39,71.44,71.37,71.43,38100.0,62.7614,62.8053,62.7438,62.7965,38100.0
2015-03-03 14:00:00,71.43,71.45,71.38,71.39,15900.0,62.7965,62.8141,62.7526,62.7614,15900.0
2015-03-03 14:05:00,71.39,71.47,71.36,71.47,25100.0,62.7614,62.8317,62.735,62.8317,25100.0
2015-03-03 14:10:00,71.47,71.5,71.47,71.49,14600.0,62.8317,62.8581,62.8317,62.8493,14600.0
2015-03-03 14:15:00,71.5,71.5,71.45,71.5,25000.0,62.8581,62.8581,62.8141,62.8581,25000.0
2015-03-03 14:20:00,71.5,71.55,71.44,71.55,28300.0,62.8581,62.902,62.8053,62.902,28300.0
2015-03-03 14:25:00,71.54,71.58,71.54,71.55,43500.0,62.8932,62.9284,62.8932,62.902,43500.0
2015-03-03 14:30:00,71.54,71.55,71.48,71.53,33300.0,62.8932,62.902,62.8405,62.8844,33300.0
2015-03-03 14:35:00,71.51,71.52,71.41,71.42,38500.0,62.8669,62.8756,62.7789,62.7877,38500.0
2015-03-03 14:40:00,71.42,71.45,71.29,71.29,22900.0,62.7877,62.8141,62.6734,62.6734,22900.0
2015-03-03 14:45:00,71.28,71.38,71.2,71.37,22900.0,62.6647,62.7526,62.5943,62.7438,22900.0
2015-03-03 14:50:00,71.38,71.42,71.33,71.35,21200.0,62.7526,62.7877,62.7086,62.7262,21200.0
2015-03-03 14:55:00,71.34,71.41,71.33,71.4,12600.0,62.7174,62.7789,62.7086,62.7702,12600.0
2015-03-03 15:00:00,71.39,71.46,71.39,71.45,14800.0,62.7614,62.8229,62.7614,62.8141,14800.0
2015-03-03 15:05:00,71.45,71.48,71.36,71.36,26000.0,62.8141,62.8405,62.735,62.735,26000.0
2015-03-03 15:10:00,71.37,71.37,71.25,71.25,18600.0,62.7438,62.7438,62.6383,62.6383,18600.0
2015-03-03 15:15:00,71.26,71.47,71.25,71.47,34200.0,62.6471,62.8317,62.6383,62.8317,34200.0
2015-03-03 15:20:00,71.48,71.53,71.46,71.51,24300.0,62.8405,62.8844,62.8229,62.8669,24300.0
2015-03-03 15:25:00,71.51,71.55,71.49,71.53,101300.0,62.8669,62.902,62.8493,62.8844,101300.0
2015-03-03 15:30:00,71.53,71.61,71.53,71.61,70400.0,62.8844,62.9548,62.8844,62.9548,70400.0
2015-03-03 15:35:00,71.6,71.61,71.48,71.48,52000.0,62.946,62.9548,62.8405,62.8405,52000.0
2015-03-03 15:40:00,71.48,71.5,71.46,71.47,26700.0,62.8405,62.8581,62.8229,62.8317,26700.0
2015-03-03 15:45:00,71.48,71.59,71.48,71.59,48700.0,62.8405,62.9372,62.8405,62.9372,48700.0
2015-03-03 15:50:00,71.59,71.6,71.58,71.59,50400.0,62.9372,62.946,62.9284,62.9372,50400.0
2015-03-03 15:55:00,71.6,71.64,71.58,71.64,122700.0,62.946,62.9811,62.9284,62.9811,122700.0
2015-03-04 09:30:00,71.57,71.62,71.35,71.5,28200.0,62.9196,62.9636,62.7262,62.8581,28200.0
2015-03-04 09:35:00,71.49,71.59,71.41,71.51,27700.0,62.8493,62.9372,62.7789,62.8669,27700.0
2015-03-04 09:40:00,71.53,71.54,71.43,71.48,12800.0,62.8844,62.8932,62.7965,62.8405,12800.0
2015-03-04 09:45:00,71.48,71.81,71.47,71.73,158600.0,62.8405,63.1306,62.8317,63.0603,158600.0
2015-03-04 09:50:00,71.72,71.72,71.47,71.6,36100.0,63.0515,63.0515,62.8317,62.946,36100.0
2015-03-04 09:55:00,71.6,71.66,71.56,71.56,14800.0,62.946,62.9987,62.9108,62.9108,14800.0
2015-03-04 10:00:00,71.57,71.63,71.47,71.48,35000.0,62.9196,62.9724,62.8317,62.8405,35000.0
2015-03-04 10:05:00,71.52,71.64,71.45,71.45,16900.0,62.8756,62.9811,62.8141,62.8141,16900.0
2015-03-04 10:10:00,71.44,71.49,71.32,71.39,164600.0,62.8053,62.8493,62.6998,62.7614,164600.0
2015-03-04 10:15:00,71.39,71.5,71.38,71.48,25700.0,62.7614,62.8581,62.7526,62.8405,25700.0
2015-03-04 10:20:00,71.48,71.55,71.42,71.54,18400.0,62.8405,62.902,62.7877,62.8932,18400.0
2015-03-04 10:25:00,71.53,71.61,71.53,71.58,27100.0,62.8844,62.9548,62.8844,62.9284,27100.0
2015-03-04 10:30:00,71.57,71.6,71.51,71.57,21200.0,62.9196,62.946,62.8669,62.9196,21200.0
2015-03-04 10:35:00,71.58,71.62,71.57,71.59,11200.0,62.9284,62.9636,62.9196,62.9372,11200.0
2015-03-04 10:40:00,71.58,71.72,71.57,71.64,18800.0,62.9284,63.0515,62.9196,62.9811,18800.0
2015-03-04 10:45:00,71.63,71.65,71.58,71.62,16800.0,62.9724,62.9899,62.9284,62.9636,16800.0
2015-03-04 10:50:00,71.62,71.68,71.58,71.62,15600.0,62.9636,63.0163,62.9284,62.9636,15600.0
2015-03-04 10:55:00,71.62,71.68,71.61,71.67,15100.0,62.9636,63.0163,62.9548,63.0075,15100.0
2015-03-04 11:00:00,71.68,71.79,71.68,71.76,36200.0,63.0163,63.113,63.0163,63.0866,36200.0
2015-03-04 11:05:00,71.75,71.79,71.73,71.75,61200.0,63.0778,63.113,63.0603,63.0778,61200.0
2015-03-04 11:10:00,71.76,71.86,71.75,71.86,40900.0,63.0866,63.1746,63.0778,63.1746,40900.0
2015-03-04 11:15:00,71.86,71.93,71.82,71.93,29500.0,63.1746,63.2361,63.1394,63.2361,29500.0
2015-03-04 11:20:00,71.93,71.97,71.93,71.97,26800.0,63.2361,63.2713,63.2361,63.2713,26800.0
2015-03-04 11:25:00,71.96,72.04,71.96,72.02,60700.0,63.2625,63.3328,63.2625,63.3152,60700.0
2015-03-04 11:30:00,72.01,72.02,71.95,71.98,45000.0,63.3064,63.3152,63.2537,63.2801,45000.0
2015-03-04 11:35:00,71.98,71.98,71.9,71.93,30800.0,63.2801,63.2801,63.2097,63.2361,30800.0
2015-03-04 11:40:00,71.94,71.94,71.83,71.83,30700.0,63.2449,63.2449,63.1482,63.1482,30700.0
2015-03-04 11:45:00,71.84,71.91,71.83,71.91,15600.0,63.157,63.2185,63.1482,63.2185,15600.0
2015-03-04 11:50:00,71.9,71.96,71.9,71.95,10400.0,63.2097,63.2625,63.2097,63.2537,10400.0
2015-03-04 11:55:00,71.96,72.02,71.95,72.02,23000.0,63.2625,63.3152,63.2537,63.3152,23000.0
2015-03-04 12:00:00,72.02,72.14,72.02,72.06,52700.0,63.3152,63.4207,63.3152,63.3504,52700.0
2015-03-04 12:05:00,72.06,72.13,72.04,72.11,24900.0,63.3504,63.4119,63.3328,63.3943,24900.0
2015-03-04 12:10:00,72.11,72.24,72.11,72.22,38000.0,63.3943,63.5086,63.3943,63.491,38000.0
2015-03-04 12:15:00,72.22,72.24,72.13,72.14,18700.0,63.491,63.5086,63.4119,63.4207,18700.0
2015-03-04 12:20:00,72.14,72.15,72.11,72.11,3400.0,63.4207,63.4295,63.3943,63.3943,3400.0
2015-03-04 12:25:00,72.12,72.21,72.11,72.19,17100.0,63.4031,63.4823,63.3943,63.4647,17100.0
2015-03-04 12:30:00,72.2,72.23,72.2,72.21,14300.0,63.4735,63.4998,63.4735,63.4823,14300.0
2015-03-04 12:35:00,72.21,72.28,72.16,72.16,11300.0,63.4823,63.5438,63.4383,63.4383,11300.0
2015-03-04 12:40:00,72.15,72.16,72.12,72.14,22000.0,63.4295,63.4383,63.4031,63.4207,22000.0
2015-03-04 12:45:00,72.15,72.16,72.11,72.12,12400.0,63.4295,63.4383,63.3943,63.4031,12400.0
2015-03-04 12:50:00,72.12,72.12,72.07,72.07,13100.0,63.4031,63.4031,63.3592,63.3592,13100.0
2015-03-04 12:55:00,72.07,72.07,72.01,72.01,9400.0,63.3592,63.3592,63.3064,63.3064,9400.0
2015-03-04 13:00:00,72.01,72.01,71.97,71.97,8800.0,63.3064,63.3064,63.2713,63.2713,8800.0
2015-03-04 13:05:00,71.98,71.98,71.91,71.91,18100.0,63.2801,63.2801,63.2185,63.2185,18100.0
2015-03-04 13:10:00,71.9,71.92,71.87,71.92,19700.0,63.2097,63.2273,63.1833,63.2273,19700.0
2015-03-04 13:15:00,71.91,72.02,71.91,72.02,16300.0,63.2185,63.3152,63.2185,63.3152,16300.0
2015-03-04 13:20:00,72.01,72.09,72.01,72.06,18400.0,63.3064,63.3768,63.3064,63.3504,18400.0
2015-03-04 13:25:00,72.06,72.06,71.99,72.0,15900.0,63.3504,63.3504,63.2888,63.2976,15900.0
2015-03-04 13:30:00,72.01,72.01,71.97,71.98,12100.0,63.3064,63.3064,63.2713,63.2801,12100.0
2015-03-04 13:35:00,71.98,72.0,71.97,72.0,32600.0,63.2801,63.2976,63.2713,63.2976,32600.0
2015-03-04 13:40:00,72.0,72.02,72.0,72.01,13000.0,63.2976,63.3152,63.2976,63.3064,13000.0
2015-03-04 13:45:00,72.02,72.03,72.01,72.01,20100.0,63.3152,63.324,63.3064,63.3064,20100.0
2015-03-04 13:50:00,72.01,72.08,72.01,72.08,29400.0,63.3064,63.368,63.3064,63.368,29400.0
2015-03-04 13:55:00,72.08,72.1,72.07,72.08,48000.0,63.368,63.3855,63.3592,63.368,48000.0
2015-03-04 14:00:00,72.08,72.09,72.02,72.03,19400.0,63.368,63.3768,63.3152,63.324,19400.0
2015-03-04 14:05:00,72.03,72.03,72.0,72.01,18100.0,63.324,63.324,63.2976,63.3064,18100.0
2015-03-04 14:10:00,72.02,72.16,71.99,72.1,91000.0,63.3152,63.4383,63.2888,63.3855,91000.0
2015-03-04 14:15:00,72.11,72.17,72.07,72.12,60300.0,63.3943,63.4471,63.3592,63.4031,60300.0
2015-03-04 14:20:00,72.12,72.14,72.05,72.05,111300.0,63.4031,63.4207,63.3416,63.3416,111300.0
2015-03-04 14:25:00,72.05,72.06,72.03,72.05,16800.0,63.3416,63.3504,63.324,63.3416,16800.0
2015-03-04 14:30:00,72.04,72.12,72.04,72.11,184700.0,63.3328,63.4031,63.3328,63.3943,184700.0
2015-03-04 14:35:00,72.11,72.12,72.02,72.02,21400.0,63.3943,63.4031,63.3152,63.3152,21400.0
2015-03-04 14:40:00,72.03,72.1,71.99,72.07,23700.0,63.324,63.3855,63.2888,63.3592,23700.0
2015-03-04 14:45:00,72.06,72.06,72.02,72.03,12400.0,63.3504,63.3504,63.3152,63.324,12400.0
2015-03-04 14:50:00,72.04,72.09,72.03,72.08,13000.0,63.3328,63.3768,63.324,63.368,13000.0
2015-03-04 14:55:00,72.09,72.12,72.08,72.1,25000.0,63.3768,63.4031,63.368,63.3855,25000.0
2015-03-04 15:00:00,72.1,72.12,72.05,72.05,22300.0,63.3855,63.4031,63.3416,63.3416,22300.0
2015-03-04 15:05:00,72.05,72.14,72.04,72.13,30300.0,63.3416,63.4207,63.3328,63.4119,30300.0
2015-03-04 15:10:00,72.14,72.2,72.14,72.2,30400.0,63.4207,63.4735,63.4207,63.4735,30400.0
2015-03-04 15:15:00,72.2,72.24,72.19,72.23,36400.0,63.4735,63.5086,63.4647,63.4998,36400.0
2015-03-04 15:20:00,72.23,72.28,72.22,72.27,35500.0,63.4998,63.5438,63.491,63.535,35500.0
2015-03-04 15:25:00,72.27,72.29,72.23,72.29,25800.0,63.535,63.5526,63.4998,63.5526,25800.0
2015-03-04 15:30:00,72.29,72.31,72.24,72.25,32200.0,63.5526,63.5702,63.5086,63.5174,32200.0
2015-03-04 15:35:00,72.26,72.28,72.2,72.22,23800.0,63.5262,63.5438,63.4735,63.491,23800.0
2015-03-04 15:40:00,72.22,72.23,72.15,72.22,78300.0,63.491,63.4998,63.4295,63.491,78300.0
2015-03-04 15:45:00,72.23,72.24,72.04,72.04,73900.0,63.4998,63.5086,63.3328,63.3328,73900.0
2015-03-04 15:50:00,72.05,72.09,71.99,72.0,71500.0,63.3416,63.3768,63.2888,63.2976,71500.0
2015-03-04 15:55:00,72.0,72.01,71.89,71.94,166900.0,63.2976,63.3064,63.2009,63.2449,166900.0
2015-03-05 09:30:00,72.2,72.2,71.7,71.97,53000.0,63.4735,63.4735,63.0339,63.2713,53000.0
2015-03-05 09:35:00,71.95,72.03,71.83,71.92,15800.0,63.2537,63.324,63.1482,63.2273,15800.0
2015-03-05 09:40:00,71.91,72.15,71.88,71.95,107400.0,63.2185,63.4295,63.1921,63.2537,107400.0
2015-03-05 09:45:00,71.98,72.11,71.88,72.07,85300.0,63.2801,63.3943,63.1921,63.3592,85300.0
2015-03-05 09:50:00,72.09,72.11,71.91,71.92,14300.0,63.3768,63.3943,63.2185,63.2273,14300.0
2015-03-05 09:55:00,71.92,71.92,71.76,71.8,9300.0,63.2273,63.2273,63.0866,63.1218,9300.0
2015-03-05 10:00:00,71.83,71.9,71.79,71.85,17400.0,63.1482,63.2097,63.113,63.1658,17400.0
2015-03-05 10:05:00,71.84,71.92,71.84,71.91,12700.0,63.157,63.2273,63.157,63.2185,12700.0
2015-03-05 10:10:00,71.91,71.97,71.89,71.93,12100.0,63.2185,63.2713,63.2009,63.2361,12100.0
2015-03-05 10:15:00,71.93,71.93,71.74,71.74,19300.0,63.2361,63.2361,63.0691,63.0691,19300.0
2015-03-05 10:20:00,71.75,71.87,71.75,71.86,19100.0,63.0778,63.1833,63.0778,63.1746,19100.0
2015-03-05 10:25:00,71.85,71.85,71.79,71.84,17900.0,63.1658,63.1658,63.113,63.157,17900.0
2015-03-05 10:30:00,71.84,71.94,71.83,71.93,19300.0,63.157,63.2449,63.1482,63.2361,19300.0
2015-03-05 10:35:00,71.94,71.95,71.83,71.83,13300.0,63.2449,63.2537,63.1482,63.1482,13300.0
2015-03-05 10:40:00,71.83,71.91,71.78,71.9,61700.0,63.1482,63.2185,63.1042,63.2097,61700.0
2015-03-05 10:45:00,71.9,71.96,71.9,71.93,12600.0,63.2097,63.2625,63.2097,63.2361,12600.0
2015-03-05 10:50:00,71.93,71.94,71.79,71.82,18500.0,63.2361,63.2449,63.113,63.1394,18500.0
2015-03-05 10:55:00,71.82,71.94,71.82,71.93,107800.0,63.1394,63.2449,63.1394,63.2361,107800.0
2015-03-05 11:00:00,71.94,72.03,71.91,71.91,37100.0,63.2449,63.324,63.2185,63.2185,37100.0
2015-03-05 11:05:00,71.91,71.95,71.87,71.89,7600.0,63.2185,63.2537,63.1833,63.2009,7600.0
2015-03-05 11:10:00,71.89,71.89,71.8,71.84,9200.0,63.2009,63.2009,63.1218,63.157,9200.0
2015-03-05 11:15:00,71.84,71.84,71.8,71.82,11200.0,63.157,63.157,63.1218,63.1394,11200.0
2015-03-05 11:20:00,71.83,71.83,71.79,71.82,12900.0,63.1482,63.1482,63.113,63.1394,12900.0
2015-03-05 11:25:00,71.83,71.85,71.79,71.8,9600.0,63.1482,63.1658,63.113,63.1218,9600.0
2015-03-05 11:30:00,71.81,71.81,71.7,71.7,38500.0,63.1306,63.1306,63.0339,63.0339,38500.0
2015-03-05 11:35:00,71.7,71.71,71.66,71.67,47800.0,63.0339,63.0427,62.9987,63.0075,47800.0
2015-03-05 11:40:00,71.67,71.72,71.63,71.66,24600.0,63.0075,63.0515,62.9724,62.9987,24600.0
2015-03-05 11:45:00,71.67,71.71,71.64,71.66,16500.0,63.0075,63.0427,62.9811,62.9987,16500.0
2015-03-05 11:50:00,71.67,71.69,71.66,71.66,5400.0,63.0075,63.0251,62.9987,62.9987,5400.0
2015-03-05 11:55:00,71.66,71.68,71.65,71.67,10300.0,62.9987,63.0163,62.9899,63.0075,10300.0
2015-03-05 12:00:00,71.69,71.87,71.69,71.87,53800.0,63.0251,63.1833,63.0251,63.1833,53800.0
2015-03-05 12:05:00,71.88,71.94,71.88,71.92,16300.0,63.1921,63.2449,63.1921,63.2273,16300.0
2015-03-05 12:10:00,71.91,71.92,71.79,71.81,7400.0,63.2185,63.2273,63.113,63.1306,7400.0
2015-03-05 12:15:00,71.81,71.86,71.8,71.84,9900.0,63.1306,63.1746,63.1218,63.157,9900.0
2015-03-05 12:20:00,71.85,71.95,71.84,71.93,15500.0,63.1658,63.2537,63.157,63.2361,15500.0
2015-03-05 12:25:00,71.94,71.94,71.82,71.82,8200.0,63.2449,63.2449,63.1394,63.1394,8200.0
2015-03-05 12:30:00,71.82,71.84,71.8,71.82,20200.0,63.1394,63.157,63.1218,63.1394,20200.0
2015-03-05 12:35:00,71.83,71.83,71.75,71.78,11400.0,63.1482,63.1482,63.0778,63.1042,11400.0
2015-03-05 12:40:00,71.78,71.81,71.77,71.78,11600.0,63.1042,63.1306,63.0954,63.1042,11600.0
2015-03-05 12:45:00,71.78,71.84,71.78,71.84,18300.0,63.1042,63.157,63.1042,63.157,18300.0
2015-03-05 12:50:00,71.83,71.9,71.81,71.88,22600.0,63.1482,63.2097,63.1306,63.1921,22600.0
2015-03-05 12:55:00,71.88,71.92,71.85,71.91,28400.0,63.1921,63.2273,63.1658,63.2185,28400.0
2015-03-05 13:00:00,71.9,71.9,71.76,71.76,16100.0,63.2097,63.2097,63.0866,63.0866,16100.0
2015-03-05 13:05:00,71.76,71.77,71.7,71.71,19200.0,63.0866,63.0954,63.0339,63.0427,19200.0
2015-03-05 13:10:00,71.7,71.72,71.65,71.67,11100.0,63.0339,63.0515,62.9899,63.0075,11100.0
2015-03-05 13:15:00,71.67,71.67,71.62,71.62,21700.0,63.0075,63.0075,62.9636,62.9636,21700.0
2015-03-05 13:20:00,71.63,71.65,71.59,71.65,19600.0,62.9724,62.9899,62.9372,62.9899,19600.0
2015-03-05 13:25:00,71.65,71.68,71.63,71.65,13300.0,62.9899,63.0163,62.9724,62.9899,13300.0
2015-03-05 13:30:00,71.65,71.7,71.64,71.7,19000.0,62.9899,63.0339,62.9811,63.0339,19000.0
2015-03-05 13:35:00,71.7,71.72,71.67,71.68,26500.0,63.0339,63.0515,63.0075,63.0163,26500.0
2015-03-05 13:40:00,71.67,71.67,71.62,71.64,27200.0,63.0075,63.0075,62.9636,62.9811,27200.0
2015-03-05 13:45:00,71.64,71.74,71.64,71.65,48500.0,62.9811,63.0691,62.9811,62.9899,48500.0
2015-03-05 13:50:00,71.64,71.67,71.61,71.66,28800.0,62.9811,63.0075,62.9548,62.9987,28800.0
2015-03-05 13:55:00,71.66,71.74,71.66,71.69,24300.0,62.9987,63.0691,62.9987,63.0251,24300.0
2015-03-05 14:00:00,71.69,71.75,71.69,71.74,12100.0,63.0251,63.0778,63.0251,63.0691,12100.0
2015-03-05 14:05:00,71.74,71.78,71.7,71.72,17200.0,63.0691,63.1042,63.0339,63.0515,17200.0
2015-03-05 14:10:00,71.71,71.74,71.7,71.73,11700.0,63.0427,63.0691,63.0339,63.0603,11700.0
2015-03-05 14:15:00,71.73,71.77,71.71,71.72,13900.0,63.0603,63.0954,63.0427,63.0515,13900.0
2015-03-05 14:20:00,71.73,71.75,71.72,71.73,13700.0,63.0603,63.0778,63.0515,63.0603,13700.0
2015-03-05 14:25:00,71.72,71.73,71.68,71.69,10100.0,63.0515,63.0603,63.0163,63.0251,10100.0
2015-03-05 14:30:00,71.69,71.73,71.68,71.7,23900.0,63.0251,63.0603,63.0163,63.0339,23900.0
2015-03-05 14:35:00,71.71,71.73,71.67,71.71,18600.0,63.0427,63.0603,63.0075,63.0427,18600.0
2015-03-05 14:40:00,71.72,71.72,71.67,71.7,18900.0,63.0515,63.0515,63.0075,63.0339,18900.0
2015-03-05 14:45:00,71.7,71.7,71.66,71.69,17500.0,63.0339,63.0339,62.9987,63.0251,17500.0
2015-03-05 14:50:00,71.69,71.73,71.67,71.7,40000.0,63.0251,63.0603,63.0075,63.0339,40000.0
2015-03-05 14:55:00,71.7,71.72,71.69,71.7,14400.0,63.0339,63.0515,63.0251,63.0339,14400.0
2015-03-05 15:00:00,71.71,71.73,71.68,71.71,41000.0,63.0427,63.0603,63.0163,63.0427,41000.0
2015-03-05 15:05:00,71.7,71.71,71.65,71.68,29800.0,63.0339,63.0427,62.9899,63.0163,29800.0
2015-03-05 15:10:00,71.68,71.74,71.68,71.74,20700.0,63.0163,63.0691,63.0163,63.0691,20700.0
2015-03-05 15:15:00,71.74,71.76,71.69,71.69,39600.0,63.0691,63.0866,63.0251,63.0251,39600.0
2015-03-05 15:20:00,71.7,71.7,71.65,71.65,34800.0,63.0339,63.0339,62.9899,62.9899,34800.0
2015-03-05 15:25:00,71.65,71.66,71.6,71.61,53800.0,62.9899,62.9987,62.946,62.9548,53800.0
2015-03-05 15:30:00,71.62,71.65,71.59,71.62,54800.0,62.9636,62.9899,62.9372,62.9636,54800.0
2015-03-05 15:35:00,71.62,71.67,71.62,71.67,41800.0,62.9636,63.0075,62.9636,63.0075,41800.0
2015-03-05 15:40:00,71.66,71.71,71.61,71.71,47100.0,62.9987,63.0427,62.9548,63.0427,47100.0
2015-03-05 15:45:00,71.72,71.76,71.71,71.74,71800.0,63.0515,63.0866,63.0427,63.0691,71800.0
2015-03-05 15:50:00,71.74,71.82,71.74,71.8,94300.0,63.0691,63.1394,63.0691,63.1218,94300.0
2015-03-05 15:55:00,71.81,71.83,71.68,71.7,133200.0,63.1306,63.1482,63.0163,63.0339,133200.0
2015-03-06 09:30:00,71.42,71.53,71.32,71.49,18700.0,62.7877,62.8844,62.6998,62.8493,18700.0
2015-03-06 09:35:00,71.47,71.58,71.32,71.54,13000.0,62.8317,62.9284,62.6998,62.8932,13000.0
2015-03-06 09:40:00,71.62,71.73,71.5,71.5,16100.0,62.9636,63.0603,62.8581,62.8581,16100.0
2015-03-06 09:45:00,71.5,71.54,71.46,71.51,86200.0,62.8581,62.8932,62.8229,62.8669,86200.0
2015-03-06 09:50:00,71.51,71.53,71.4,71.47,40500.0,62.8669,62.8844,62.7702,62.8317,40500.0
2015-03-06 09:55:00,71.47,71.59,71.45,71.59,33100.0,62.8317,62.9372,62.8141,62.9372,33100.0
2015-03-06 10:00:00,71.61,71.85,71.61,71.76,31500.0,62.9548,63.1658,62.9548,63.0866,31500.0
2015-03-06 10:05:00,71.74,71.88,71.73,71.87,19200.0,63.0691,63.1921,63.0603,63.1833,19200.0
2015-03-06 10:10:00,71.87,71.91,71.85,71.86,38600.0,63.1833,63.2185,63.1658,63.1746,38600.0
2015-03-06 10:15:00,71.86,71.9,71.78,71.78,33100.0,63.1746,63.2097,63.1042,63.1042,33100.0
2015-03-06 10:20:00,71.79,71.79,71.69,71.7,24700.0,63.113,63.113,63.0251,63.0339,24700.0
2015-03-06 10:25:00,71.71,71.72,71.64,71.66,16000.0,63.0427,63.0515,62.9811,62.9987,16000.0
2015-03-06 10:30:00,71.65,71.65,71.61,71.65,21100.0,62.9899,62.9899,62.9548,62.9899,21100.0
2015-03-06 10:35:00,71.65,71.7,71.64,71.69,19200.0,62.9899,63.0339,62.9811,63.0251,19200.0
2015-03-06 10:40:00,71.68,71.71,71.64,71.71,15100.0,63.0163,63.0427,62.9811,63.0427,15100.0
2015-03-06 10:45:00,71.71,71.76,71.64,71.67,12500.0,63.0427,63.0866,62.9811,63.0075,12500.0
2015-03-06 10:50:00,71.67,71.81,71.66,71.78,25100.0,63.0075,63.1306,62.9987,63.1042,25100.0
2015-03-06 10:55:00,71.77,71.79,71.7,71.78,10200.0,63.0954,63.113,63.0339,63.1042,10200.0
2015-03-06 11:00:00,71.77,71.77,71.68,71.69,18200.0,63.0954,63.0954,63.0163,63.0251,18200.0
2015-03-06 11:05:00,71.68,71.72,71.58,71.61,17100.0,63.0163,63.0515,62.9284,62.9548,17100.0
2015-03-06 11:10:00,71.61,71.64,71.59,71.62,10900.0,62.9548,62.9811,62.9372,62.9636,10900.0
2015-03-06 11:15:00,71.61,71.63,71.58,71.59,23400.0,62.9548,62.9724,62.9284,62.9372,23400.0
2015-03-06 11:20:00,71.59,71.65,71.54,71.54,19400.0,62.9372,62.9899,62.8932,62.8932,19400.0
2015-03-06 11:25:00,71.53,71.53,71.42,71.43,33000.0,62.8844,62.8844,62.7877,62.7965,33000.0
2015-03-06 11:30:00,71.43,71.48,71.4,71.48,12300.0,62.7965,62.8405,62.7702,62.8405,12300.0
2015-03-06 11:35:00,71.48,71.52,71.48,71.5,9800.0,62.8405,62.8756,62.8405,62.8581,9800.0
2015-03-06 11:40:00,71.49,71.5,71.4,71.41,19300.0,62.8493,62.8581,62.7702,62.7789,19300.0
2015-03-06 11:45:00,71.41,71.43,71.35,71.4,20600.0,62.7789,62.7965,62.7262,62.7702,20600.0
2015-03-06 11:50:00,71.4,71.48,71.39,71.48,33100.0,62.7702,62.8405,62.7614,62.8405,33100.0
2015-03-06 11:55:00,71.48,71.48,71.4,71.44,9700.0,62.8405,62.8405,62.7702,62.8053,9700.0
2015-03-06 12:00:00,71.44,71.46,71.42,71.42,7200.0,62.8053,62.8229,62.7877,62.7877,7200.0
2015-03-06 12:05:00,71.41,71.47,71.4,71.42,9500.0,62.7789,62.8317,62.7702,62.7877,9500.0
2015-03-06 12:10:00,71.4,71.41,71.35,71.38,15100.0,62.7702,62.7789,62.7262,62.7526,15100.0
2015-03-06 12:15:00,71.37,71.38,71.27,71.29,11600.0,62.7438,62.7526,62.6559,62.6734,11600.0
2015-03-06 12:20:00,71.29,71.34,71.23,71.32,16400.0,62.6734,62.7174,62.6207,62.6998,16400.0
2015-03-06 12:25:00,71.32,71.35,71.28,71.28,5100.0,62.6998,62.7262,62.6647,62.6647,5100.0
2015-03-06 12:30:00,71.29,71.32,71.25,71.32,9300.0,62.6734,62.6998,62.6383,62.6998,9300.0
2015-03-06 12:35:00,71.32,71.36,71.31,71.36,16300.0,62.6998,62.735,62.691,62.735,16300.0
2015-03-06 12:40:00,71.36,71.36,71.32,71.35,8900.0,62.735,62.735,62.6998,62.7262,8900.0
2015-03-06 12:45:00,71.35,71.42,71.35,71.42,11200.0,62.7262,62.7877,62.7262,62.7877,11200.0
2015-03-06 12:50:00,71.42,71.42,71.31,71.34,23100.0,62.7877,62.7877,62.691,62.7174,23100.0
2015-03-06 12:55:00,71.34,71.34,71.26,71.32,9300.0,62.7174,62.7174,62.6471,62.6998,9300.0
2015-03-06 13:00:00,71.33,71.36,71.29,71.29,8100.0,62.7086,62.735,62.6734,62.6734,8100.0
2015-03-06 13:05:00,71.31,71.34,71.28,71.31,4100.0,62.691,62.7174,62.6647,62.691,4100.0
2015-03-06 13:10:00,71.31,71.37,71.29,71.37,4500.0,62.691,62.7438,62.6734,62.7438,4500.0
2015-03-06 13:15:00,71.35,71.35,71.3,71.3,15700.0,62.7262,62.7262,62.6822,62.6822,15700.0
2015-03-06 13:20:00,71.31,71.32,71.25,71.25,17100.0,62.691,62.6998,62.6383,62.6383,17100.0
2015-03-06 13:25:00,71.25,71.31,71.2,71.3,17200.0,62.6383,62.691,62.5943,62.6822,17200.0
2015-03-06 13:30:00,71.31,71.31,71.25,71.28,18200.0,62.691,62.691,62.6383,62.6647,18200.0
2015-03-06 13:35:00,71.28,71.36,71.24,71.36,14900.0,62.6647,62.735,62.6295,62.735,14900.0
2015-03-06 13:40:00,71.37,71.39,71.31,71.35,16300.0,62.7438,62.7614,62.691,62.7262,16300.0
2015-03-06 13:45:00,71.35,71.35,71.26,71.27,10400.0,62.7262,62.7262,62.6471,62.6559,10400.0
2015-03-06 13:50:00,71.29,71.34,71.29,71.34,6300.0,62.6734,62.7174,62.6734,62.7174,6300.0
2015-03-06 13:55:00,71.34,71.38,71.31,71.38,15800.0,62.7174,62.7526,62.691,62.7526,15800.0
2015-03-06 14:00:00,71.38,71.44,71.34,71.41,16000.0,62.7526,62.8053,62.7174,62.7789,16000.0
2015-03-06 14:05:00,71.41,71.42,71.35,71.36,19100.0,62.7789,62.7877,62.7262,62.735,19100.0
2015-03-06 14:10:00,71.36,71.38,71.3,71.33,15900.0,62.735,62.7526,62.6822,62.7086,15900.0
2015-03-06 14:15:00,71.33,71.35,71.31,71.35,17700.0,62.7086,62.7262,62.691,62.7262,17700.0
2015-03-06 14:20:00,71.34,71.35,71.18,71.22,27000.0,62.7174,62.7262,62.5767,62.6119,27000.0
2015-03-06 14:25:00,71.21,71.31,71.18,71.3,14200.0,62.6031,62.691,62.5767,62.6822,14200.0
2015-03-06 14:30:00,71.3,71.31,71.23,71.26,10800.0,62.6822,62.691,62.6207,62.6471,10800.0
2015-03-06 14:35:00,71.26,71.26,71.12,71.13,9400.0,62.6471,62.6471,62.524,62.5328,9400.0
2015-03-06 14:40:00,71.13,71.2,71.13,71.15,11600.0,62.5328,62.5943,62.5328,62.5504,11600.0
2015-03-06 14:45:00,71.16,71.22,71.16,71.2,8800.0,62.5592,62.6119,62.5592,62.5943,8800.0
2015-03-06 14:50:00,71.19,71.21,71.17,71.2,10600.0,62.5855,62.6031,62.568,62.5943,10600.0
2015-03-06 14:55:00,71.21,71.24,71.19,71.19,15800.0,62.6031,62.6295,62.5855,62.5855,15800.0
2015-03-06 15:00:00,71.18,71.33,71.17,71.32,17200.0,62.5767,62.7086,62.568,62.6998,17200.0
2015-03-06 15:05:00,71.32,71.36,71.27,71.34,14800.0,62.6998,62.735,62.6559,62.7174,14800.0
2015-03-06 15:10:00,71.35,71.36,71.25,71.3,73000.0,62.7262,62.735,62.6383,62.6822,73000.0
2015-03-06 15:15:00,71.3,71.36,71.28,71.35,19600.0,62.6822,62.735,62.6647,62.7262,19600.0
2015-03-06 15:20:00,71.35,71.37,71.3,71.36,40400.0,62.7262,62.7438,62.6822,62.735,40400.0
2015-03-06 15:25:00,71.37,71.39,71.31,71.38,47100.0,62.7438,62.7614,62.691,62.7526,47100.0
2015-03-06 15:30:00,71.38,71.45,71.3,71.34,86500.0,62.7526,62.8141,62.6822,62.7174,86500.0
2015-03-06 15:35:00,71.33,71.36,71.21,71.26,113800.0,62.7086,62.735,62.6031,62.6471,113800.0
2015-03-06 15:40:00,71.27,71.3,71.25,71.27,70800.0,62.6559,62.6822,62.6383,62.6559,70800.0
2015-03-06 15:45:00,71.27,71.28,71.22,71.24,57700.0,62.6559,62.6647,62.6119,62.6295,57700.0
2015-03-06 15:50:00,71.24,71.29,71.22,71.23,52200.0,62.6295,62.6734,62.6119,62.6207,52200.0
2015-03-06 15:55:00,71.23,71.31,71.23,71.29,112900.0,62.6207,62.691,62.6207,62.6734,112900.0
2015-03-09 09:30:00,71.29,71.42,71.08,71.31,53200.0,62.6734,62.7877,62.4888,62.691,53200.0
2015-03-09 09:35:00,71.35,71.54,71.31,71.45,16900.0,62.7262,62.8932,62.691,62.8141,16900.0
2015-03-09 09:40:00,71.45,71.52,71.35,71.35,22000.0,62.8141,62.8756,62.7262,62.7262,22000.0
2015-03-09 09:45:00,71.33,71.37,71.27,71.3,10700.0,62.7086,62.7438,62.6559,62.6822,10700.0
2015-03-09 09:50:00,71.33,71.41,71.3,71.37,156000.0,62.7086,62.7789,62.6822,62.7438,156000.0
2015-03-09 09:55:00,71.37,71.39,71.25,71.27,19000.0,62.7438,62.7614,62.6383,62.6559,19000.0
2015-03-09 10:00:00,71.26,71.27,71.11,71.16,20900.0,62.6471,62.6559,62.5152,62.5592,20900.0
2015-03-09 10:05:00,71.18,71.22,71.16,71.21,10700.0,62.5767,62.6119,62.5592,62.6031,10700.0
2015-03-09 10:10:00,71.21,71.26,71.14,71.15,13900.0,62.6031,62.6471,62.5416,62.5504,13900.0
2015-03-09 10:15:00,71.15,71.22,71.1,71.18,18100.0,62.5504,62.6119,62.5064,62.5767,18100.0
2015-03-09 10:20:00,71.19,71.23,71.04,71.06,29800.0,62.5855,62.6207,62.4537,62.4712,29800.0
2015-03-09 10:25:00,71.06,71.09,71.01,71.09,19400.0,62.4712,62.4976,62.4273,62.4976,19400.0
2015-03-09 10:30:00,71.1,71.14,71.04,71.12,18300.0,62.5064,62.5416,62.4537,62.524,18300.0
2015-03-09 10:35:00,71.13,71.15,71.06,71.06,12800.0,62.5328,62.5504,62.4712,62.4712,12800.0
2015-03-09 10:40:00,71.07,71.09,71.05,71.06,12900.0,62.48,62.4976,62.4625,62.4712,12900.0
2015-03-09 10:45:00,71.06,71.17,71.05,71.16,14100.0,62.4712,62.568,62.4625,62.5592,14100.0
2015-03-09 10:50:00,71.16,71.19,71.13,71.19,8600.0,62.5592,62.5855,62.5328,62.5855,8600.0
2015-03-09 10:55:00,71.19,71.21,71.13,71.13,11700.0,62.5855,62.6031,62.5328,62.5328,11700.0
2015-03-09 11:00:00,71.12,71.17,71.08,71.11,15800.0,62.524,62.568,62.4888,62.5152,15800.0
2015-03-09 11:05:00,71.11,71.21,71.08,71.21,10000.0,62.5152,62.6031,62.4888,62.6031,10000.0
2015-03-09 11:10:00,71.2,71.21,71.16,71.19,14000.0,62.5943,62.6031,62.5592,62.5855,14000.0
2015-03-09 11:15:00,71.21,71.23,71.18,71.2,13400.0,62.6031,62.6207,62.5767,62.5943,13400.0
2015-03-09 11:20:00,71.22,71.23,71.17,71.23,27000.0,62.6119,62.6207,62.568,62.6207,27000.0
2015-03-09 11:25:00,71.22,71.27,71.21,71.27,25200.0,62.6119,62.6559,62.6031,62.6559,25200.0
2015-03-09 11:30:00,71.28,71.3,71.22,71.24,24200.0,62.6647,62.6822,62.6119,62.6295,24200.0
2015-03-09 11:35:00,71.24,71.28,71.2,71.26,16800.0,62.6295,62.6647,62.5943,62.6471,16800.0
2015-03-09 11:40:00,71.27,71.3,71.22,71.3,17900.0,62.6559,62.6822,62.6119,62.6822,17900.0
2015-03-09 11:45:00,71.3,71.39,71.29,71.38,45800.0,62.6822,62.7614,62.6734,62.7526,45800.0
2015-03-09 11:50:00,71.39,71.45,71.37,71.43,12900.0,62.7614,62.8141,62.7438,62.7965,12900.0
2015-03-09 11:55:00,71.43,71.49,71.34,71.49,39700.0,62.7965,62.8493,62.7174,62.8493,39700.0
2015-03-09 12:00:00,71.49,71.5,71.38,71.43,17200.0,62.8493,62.8581,62.7526,62.7965,17200.0
2015-03-09 12:05:00,71.44,71.47,71.37,71.38,12300.0,62.8053,62.8317,62.7438,62.7526,12300.0
2015-03-09 12:10:00,71.39,71.49,71.39,71.48,16800.0,62.7614,62.8493,62.7614,62.8405,16800.0
2015-03-09 12:15:00,71.48,71.5,71.4,71.45,21500.0,62.8405,62.8581,62.7702,62.8141,21500.0
2015-03-09 12:20:00,71.46,71.52,71.44,71.51,20600.0,62.8229,62.8756,62.8053,62.8669,20600.0
2015-03-09 12:25:00,71.51,71.55,71.45,71.53,13800.0,62.8669,62.902,62.8141,62.8844,13800.0
2015-03-09 12:30:00,71.54,71.59,71.53,71.55,10000.0,62.8932,62.9372,62.8844,62.902,10000.0
2015-03-09 12:35:00,71.56,71.58,71.47,71.5,9600.0,62.9108,62.9284,62.8317,62.8581,9600.0
2015-03-09 12:40:00,71.5,71.51,71.46,71.51,16700.0,62.8581,62.8669,62.8229,62.8669,16700.0
2015-03-09 12:45:00,71.51,71.53,71.47,71.53,20700.0,62.8669,62.8844,62.8317,62.8844,20700.0
2015-03-09 12:50:00,71.53,71.55,71.5,71.54,17300.0,62.8844,62.902,62.8581,62.8932,17300.0
2015-03-09 12:55:00,71.54,71.63,71.54,71.61,23400.0,62.8932,62.9724,62.8932,62.9548,23400.0
2015-03-09 13:00:00,71.61,71.68,71.59,71.66,49800.0,62.9548,63.0163,62.9372,62.9987,49800.0
2015-03-09 13:05:00,71.65,71.69,71.62,71.64,13000.0,62.9899,63.0251,62.9636,62.9811,13000.0
2015-03-09 13:10:00,71.66,71.66,71.56,71.56,18200.0,62.9987,62.9987,62.9108,62.9108,18200.0
2015-03-09 13:15:00,71.57,71.6,71.54,71.59,13700.0,62.9196,62.946,62.8932,62.9372,13700.0
2015-03-09 13:20:00,71.61,71.69,71.6,71.69,11300.0,62.9548,63.0251,62.946,63.0251,11300.0
2015-03-09 13:25:00,71.69,71.7,71.62,71.7,40100.0,63.0251,63.0339,62.9636,63.0339,40100.0
2015-03-09 13:30:00,71.71,71.79,71.71,71.71,14200.0,63.0427,63.113,63.0427,63.0427,14200.0
2015-03-09 13:35:00,71.7,71.71,71.62,71.7,15800.0,63.0339,63.0427,62.9636,63.0339,15800.0
2015-03-09 13:40:00,71.71,71.77,71.69,71.72,21700.0,63.0427,63.0954,63.0251,63.0515,21700.0
2015-03-09 13:45:00,71.74,71.77,71.73,71.77,11500.0,63.0691,63.0954,63.0603,63.0954,11500.0
2015-03-09 13:50:00,71.76,71.77,71.69,71.74,27700.0,63.0866,63.0954,63.0251,63.0691,27700.0
2015-03-09 13:55:00,71.75,71.8,71.73,71.78,10300.0,63.0778,63.1218,63.0603,63.1042,10300.0
2015-03-09 14:00:00,71.79,71.79,71.7,71.78,70200.0,63.113,63.113,63.0339,63.1042,70200.0
2015-03-09 14:05:00,71.79,71.79,71.76,71.77,21200.0,63.113,63.113,63.0866,63.0954,21200.0
2015-03-09 14:10:00,71.77,71.77,71.75,71.76,24400.0,63.0954,63.0954,63.0778,63.0866,24400.0
2015-03-09 14:15:00,71.76,71.77,71.62,71.62,29300.0,63.0866,63.0954,62.9636,62.9636,29300.0
2015-03-09 14:20:00,71.62,71.63,71.53,71.54,24100.0,62.9636,62.9724,62.8844,62.8932,24100.0
2015-03-09 14:25:00,71.53,71.54,71.48,71.52,19400.0,62.8844,62.8932,62.8405,62.8756,19400.0
2015-03-09 14:30:00,71.53,71.6,71.51,71.59,14300.0,62.8844,62.946,62.8669,62.9372,14300.0
2015-03-09 14:35:00,71.59,71.62,71.57,71.61,14900.0,62.9372,62.9636,62.9196,62.9548,14900.0
2015-03-09 14:40:00,71.61,71.62,71.58,71.6,23000.0,62.9548,62.9636,62.9284,62.946,23000.0
2015-03-09 14:45:00,71.6,71.65,71.59,71.64,14900.0,62.946,62.9899,62.9372,62.9811,14900.0
2015-03-09 14:50:00,71.65,71.72,71.64,71.69,37000.0,62.9899,63.0515,62.9811,63.0251,37000.0
2015-03-09 14:55:00,71.72,71.75,71.69,71.75,13600.0,63.0515,63.0778,63.0251,63.0778,13600.0
2015-03-09 15:00:00,71.75,71.76,71.65,71.66,44200.0,63.0778,63.0866,62.9899,62.9987,44200.0
2015-03-09 15:05:00,71.66,71.67,71.62,71.66,32000.0,62.9987,63.0075,62.9636,62.9987,32000.0
2015-03-09 15:10:00,71.66,71.67,71.63,71.65,31500.0,62.9987,63.0075,62.9724,62.9899,31500.0
2015-03-09 15:15:00,71.65,71.66,71.6,71.61,26800.0,62.9899,62.9987,62.946,62.9548,26800.0
2015-03-09 15:20:00,71.6,71.61,71.54,71.56,21400.0,62.946,62.9548,62.8932,62.9108,21400.0
2015-03-09 15:25:00,71.55,71.64,71.54,71.63,13300.0,62.902,62.9811,62.8932,62.9724,13300.0
2015-03-09 15:30:00,71.62,71.73,71.62,71.7,27200.0,62.9636,63.0603,62.9636,63.0339,27200.0
2015-03-09 15:35:00,71.7,71.72,71.63,71.67,25100.0,63.0339,63.0515,62.9724,63.0075,25100.0
2015-03-09 15:40:00,71.67,71.71,71.63,71.66,32000.0,63.0075,63.0427,62.9724,62.9987,32000.0
2015-03-09 15:45:00,71.67,71.81,71.66,71.78,61200.0,63.0075,63.1306,62.9987,63.1042,61200.0
2015-03-09 15:50:00,71.8,71.81,71.7,71.7,67600.0,63.1218,63.1306,63.0339,63.0339,67600.0
2015-03-09 15:55:00,71.7,71.74,71.64,71.74,112700.0,63.0339,63.0691,62.9811,63.0691,112700.0
2015-03-10 09:30:00,71.28,71.61,71.06,71.54,45600.0,62.6647,62.9548,62.4712,62.8932,45600.0
2015-03-10 09:35:00,71.54,71.75,71.29,71.65,35600.0,62.8932,63.0778,62.6734,62.9899,35600.0
2015-03-10 09:40:00,71.59,71.73,71.51,71.52,45300.0,62.9372,63.0603,62.8669,62.8756,45300.0
2015-03-10 09:45:00,71.52,71.68,71.48,71.64,49400.0,62.8756,63.0163,62.8405,62.9811,49400.0
2015-03-10 09:50:00,71.63,71.66,71.25,71.42,89500.0,62.9724,62.9987,62.6383,62.7877,89500.0
2015-03-10 09:55:00,71.42,71.45,71.37,71.4,46700.0,62.7877,62.8141,62.7438,62.7702,46700.0
2015-03-10 10:00:00,71.39,71.54,71.39,71.53,34200.0,62.7614,62.8932,62.7614,62.8844,34200.0
2015-03-10 10:05:00,71.54,71.61,71.49,71.53,20100.0,62.8932,62.9548,62.8493,62.8844,20100.0
2015-03-10 10:10:00,71.52,71.56,71.43,71.5,31900.0,62.8756,62.9108,62.7965,62.8581,31900.0
2015-03-10 10:15:00,71.48,71.57,71.46,71.55,23100.0,62.8405,62.9196,62.8229,62.902,23100.0
2015-03-10 10:20:00,71.56,71.56,71.33,71.36,36200.0,62.9108,62.9108,62.7086,62.735,36200.0
2015-03-10 10:25:00,71.35,71.36,71.17,71.19,30700.0,62.7262,62.735,62.568,62.5855,30700.0
2015-03-10 10:30:00,71.2,71.21,71.08,71.11,40500.0,62.5943,62.6031,62.4888,62.5152,40500.0
2015-03-10 10:35:00,71.08,71.11,70.98,71.06,39100.0,62.4888,62.5152,62.4009,62.4712,39100.0
2015-03-10 10:40:00,71.06,71.25,71.06,71.22,17000.0,62.4712,62.6383,62.4712,62.6119,17000.0
2015-03-10 10:45:00,71.22,71.28,71.19,71.27,14400.0,62.6119,62.6647,62.5855,62.6559,14400.0
2015-03-10 10:50:00,71.27,71.39,71.27,71.39,20500.0,62.6559,62.7614,62.6559,62.7614,20500.0
2015-03-10 10:55:00,71.39,71.43,71.32,71.35,22000.0,62.7614,62.7965,62.6998,62.7262,22000.0
2015-03-10 11:00:00,71.35,71.39,71.3,71.3,18200.0,62.7262,62.7614,62.6822,62.6822,18200.0
2015-03-10 11:05:00,71.29,71.45,71.27,71.42,32500.0,62.6734,62.8141,62.6559,62.7877,32500.0
2015-03-10 11:10:00,71.42,71.45,71.38,71.41,20700.0,62.7877,62.8141,62.7526,62.7789,20700.0
2015-03-10 11:15:00,71.42,71.48,71.4,71.48,26700.0,62.7877,62.8405,62.7702,62.8405,26700.0
2015-03-10 11:20:00,71.49,71.54,71.47,71.48,10800.0,62.8493,62.8932,62.8317,62.8405,10800.0
2015-03-10 11:25:00,71.48,71.55,71.48,71.53,12100.0,62.8405,62.902,62.8405,62.8844,12100.0
2015-03-10 11:30:00,71.53,71.53,71.4,71.43,19200.0,62.8844,62.8844,62.7702,62.7965,19200.0
2015-03-10 11:35:00,71.42,71.46,71.34,71.45,20000.0,62.7877,62.8229,62.7174,62.8141,20000.0
2015-03-10 11:40:00,71.44,71.49,71.26,71.29,116400.0,62.8053,62.8493,62.6471,62.6734,116400.0
2015-03-10 11:45:00,71.3,71.31,71.13,71.16,58200.0,62.6822,62.691,62.5328,62.5592,58200.0
2015-03-10 11:50:00,71.17,71.17,71.01,71.05,40400.0,62.568,62.568,62.4273,62.4625,40400.0
2015-03-10 11:55:00,71.04,71.09,70.95,70.95,43300.0,62.4537,62.4976,62.3745,62.3745,43300.0
2015-03-10 12:00:00,70.97,70.97,70.88,70.96,46600.0,62.3921,62.3921,62.313,62.3833,46600.0
2015-03-10 12:05:00,70.96,71.08,70.95,71.07,26600.0,62.3833,62.4888,62.3745,62.48,26600.0
2015-03-10 12:10:00,71.06,71.08,71.01,71.04,22400.0,62.4712,62.4888,62.4273,62.4537,22400.0
2015-03-10 12:15:00,71.05,71.06,71.0,71.05,21100.0,62.4625,62.4712,62.4185,62.4625,21100.0
2015-03-10 12:20:00,71.06,71.07,70.99,71.02,24100.0,62.4712,62.48,62.4097,62.4361,24100.0
2015-03-10 12:25:00,71.03,71.04,70.98,71.01,18300.0,62.4449,62.4537,62.4009,62.4273,18300.0
2015-03-10 12:30:00,71.0,71.01,70.91,70.93,19300.0,62.4185,62.4273,62.3394,62.357,19300.0
2015-03-10 12:35:00,70.93,71.06,70.92,71.05,37000.0,62.357,62.4712,62.3482,62.4625,37000.0
2015-03-10 12:40:00,71.05,71.1,71.05,71.08,20300.0,62.4625,62.5064,62.4625,62.4888,20300.0
2015-03-10 12:45:00,71.06,71.17,71.05,71.15,40300.0,62.4712,62.568,62.4625,62.5504,40300.0
2015-03-10 12:50:00,71.15,71.19,71.14,71.14,11900.0,62.5504,62.5855,62.5416,62.5416,11900.0
2015-03-10 12:55:00,71.13,71.23,71.13,71.16,17500.0,62.5328,62.6207,62.5328,62.5592,17500.0
2015-03-10 13:00:00,71.15,71.22,71.15,71.2,25700.0,62.5504,62.6119,62.5504,62.5943,25700.0
2015-03-10 13:05:00,71.2,71.21,71.02,71.04,44800.0,62.5943,62.6031,62.4361,62.4537,44800.0
2015-03-10 13:10:00,71.03,71.03,70.93,70.93,28000.0,62.4449,62.4449,62.357,62.357,28000.0
2015-03-10 13:15:00,70.95,71.09,70.93,71.05,23200.0,62.3745,62.4976,62.357,62.4625,23200.0
2015-03-10 13:20:00,71.08,71.13,71.05,71.11,10200.0,62.4888,62.5328,62.4625,62.5152,10200.0
2015-03-10 13:25:00,71.12,71.19,71.11,71.11,13900.0,62.524,62.5855,62.5152,62.5152,13900.0
2015-03-10 13:30:00,71.12,71.16,71.1,71.1,18400.0,62.524,62.5592,62.5064,62.5064,18400.0
2015-03-10 13:35:00,71.1,71.1,71.01,71.01,24600.0,62.5064,62.5064,62.4273,62.4273,24600.0
2015-03-10 13:40:00,71.0,71.03,70.96,71.03,13100.0,62.4185,62.4449,62.3833,62.4449,13100.0
2015-03-10 13:45:00,71.03,71.13,71.01,71.08,19800.0,62.4449,62.5328,62.4273,62.4888,19800.0
2015-03-10 13:50:00,71.1,71.15,71.09,71.09,12900.0,62.5064,62.5504,62.4976,62.4976,12900.0
2015-03-10 13:55:00,71.1,71.12,71.0,71.02,49700.0,62.5064,62.524,62.4185,62.4361,49700.0
2015-03-10 14:00:00,71.02,71.02,70.93,70.95,30500.0,62.4361,62.4361,62.357,62.3745,30500.0
2015-03-10 14:05:00,70.95,71.1,70.93,71.09,31100.0,62.3745,62.5064,62.357,62.4976,31100.0
2015-03-10 14:10:00,71.09,71.12,70.99,71.03,19900.0,62.4976,62.524,62.4097,62.4449,19900.0
2015-03-10 14:15:00,71.03,71.07,71.0,71.02,11500.0,62.4449,62.48,62.4185,62.4361,11500.0
2015-03-10 14:20:00,71.01,71.03,70.99,71.0,121400.0,62.4273,62.4449,62.4097,62.4185,121400.0
2015-03-10 14:25:00,71.01,71.02,70.98,71.01,33400.0,62.4273,62.4361,62.4009,62.4273,33400.0
2015-03-10 14:30:00,71.01,71.09,71.01,71.07,22500.0,62.4273,62.4976,62.4273,62.48,22500.0
2015-03-10 14:35:00,71.07,71.08,71.05,71.07,22700.0,62.48,62.4888,62.4625,62.48,22700.0
2015-03-10 14:40:00,71.07,71.11,71.06,71.07,30400.0,62.48,62.5152,62.4712,62.48,30400.0
2015-03-10 14:45:00,71.07,71.17,71.07,71.16,23500.0,62.48,62.568,62.48,62.5592,23500.0
2015-03-10 14:50:00,71.15,71.16,71.07,71.09,13600.0,62.5504,62.5592,62.48,62.4976,13600.0
2015-03-10 14:55:00,71.08,71.09,71.05,71.07,21100.0,62.4888,62.4976,62.4625,62.48,21100.0
2015-03-10 15:00:00,71.06,71.12,71.06,71.06,24400.0,62.4712,62.524,62.4712,62.4712,24400.0
2015-03-10 15:05:00,71.07,71.08,71.03,71.06,32400.0,62.48,62.4888,62.4449,62.4712,32400.0
2015-03-10 15:10:00,71.05,71.08,71.02,71.06,26700.0,62.4625,62.4888,62.4361,62.4712,26700.0
2015-03-10 15:15:00,71.05,71.09,71.05,71.08,35200.0,62.4625,62.4976,62.4625,62.4888,35200.0
2015-03-10 15:20:00,71.09,71.11,71.06,71.11,30800.0,62.4976,62.5152,62.4712,62.5152,30800.0
2015-03-10 15:25:00,71.1,71.11,71.02,71.05,26400.0,62.5064,62.5152,62.4361,62.4625,26400.0
2015-03-10 15:30:00,71.05,71.07,71.0,71.05,44100.0,62.4625,62.48,62.4185,62.4625,44100.0
2015-03-10 15:35:00,71.04,71.14,71.04,71.12,41800.0,62.4537,62.5416,62.4537,62.524,41800.0
2015-03-10 15:40:00,71.11,71.18,71.1,71.17,49700.0,62.5152,62.5767,62.5064,62.568,49700.0
2015-03-10 15:45:00,71.17,71.18,71.11,71.16,67200.0,62.568,62.5767,62.5152,62.5592,67200.0
2015-03-10 15:50:00,71.15,71.16,71.12,71.13,67100.0,62.5504,62.5592,62.524,62.5328,67100.0
2015-03-10 15:55:00,71.12,71.12,70.97,71.03,167100.0,62.524,62.524,62.3921,62.4449,167100.0
2015-03-11 09:30:00,71.06,71.2,70.98,71.09,40100.0,62.4712,62.5943,62.4009,62.4976,40100.0
2015-03-11 09:35:00,71.09,71.17,71.07,71.09,43000.0,62.4976,62.568,62.48,62.4976,43000.0
2015-03-11 09:40:00,71.1,71.19,70.99,71.07,42800.0,62.5064,62.5855,62.4097,62.48,42800.0
2015-03-11 09:45:00,71.09,71.11,70.98,71.1,36700.0,62.4976,62.5152,62.4009,62.5064,36700.0
2015-03-11 09:50:00,71.1,71.19,71.01,71.18,34200.0,62.5064,62.5855,62.4273,62.5767,34200.0
2015-03-11 09:55:00,71.17,71.39,71.17,71.39,25900.0,62.568,62.7614,62.568,62.7614,25900.0
2015-03-11 10:00:00,71.38,71.45,71.3,71.43,165400.0,62.7526,62.8141,62.6822,62.7965,165400.0
2015-03-11 10:05:00,71.43,71.62,71.43,71.52,43400.0,62.7965,62.9636,62.7965,62.8756,43400.0
2015-03-11 10:10:00,71.52,71.69,71.51,71.61,32400.0,62.8756,63.0251,62.8669,62.9548,32400.0
2015-03-11 10:15:00,71.63,71.65,71.35,71.48,34200.0,62.9724,62.9899,62.7262,62.8405,34200.0
2015-03-11 10:20:00,71.47,71.64,71.47,71.6,44000.0,62.8317,62.9811,62.8317,62.946,44000.0
2015-03-11 10:25:00,71.6,71.61,71.35,71.49,96400.0,62.946,62.9548,62.7262,62.8493,96400.0
2015-03-11 10:30:00,71.48,71.69,71.48,71.63,66900.0,62.8405,63.0251,62.8405,62.9724,66900.0
2015-03-11 10:35:00,71.63,71.7,71.53,71.58,43100.0,62.9724,63.0339,62.8844,62.9284,43100.0
2015-03-11 10:40:00,71.57,71.64,71.5,71.55,27300.0,62.9196,62.9811,62.8581,62.902,27300.0
2015-03-11 10:45:00,71.56,71.63,71.5,71.63,32100.0,62.9108,62.9724,62.8581,62.9724,32100.0
2015-03-11 10:50:00,71.63,71.74,71.63,71.67,58900.0,62.9724,63.0691,62.9724,63.0075,58900.0
2015-03-11 10:55:00,71.67,71.7,71.59,71.61,25500.0,63.0075,63.0339,62.9372,62.9548,25500.0
2015-03-11 11:00:00,71.6,71.75,71.6,71.75,63100.0,62.946,63.0778,62.946,63.0778,63100.0
2015-03-11 11:05:00,71.74,71.82,71.71,71.72,41400.0,63.0691,63.1394,63.0427,63.0515,41400.0
2015-03-11 11:10:00,71.73,71.77,71.68,71.68,28900.0,63.0603,63.0954,63.0163,63.0163,28900.0
2015-03-11 11:15:00,71.68,71.88,71.67,71.81,58500.0,63.0163,63.1921,63.0075,63.1306,58500.0
2015-03-11 11:20:00,71.79,71.84,71.69,71.69,36500.0,63.113,63.157,63.0251,63.0251,36500.0
2015-03-11 11:25:00,71.69,71.78,71.67,71.76,20000.0,63.0251,63.1042,63.0075,63.0866,20000.0
2015-03-11 11:30:00,71.75,71.78,71.73,71.75,72500.0,63.0778,63.1042,63.0603,63.0778,72500.0
2015-03-11 11:35:00,71.74,71.75,71.62,71.68,23900.0,63.0691,63.0778,62.9636,63.0163,23900.0
2015-03-11 11:40:00,71.69,71.69,71.58,71.59,26000.0,63.0251,63.0251,62.9284,62.9372,26000.0
2015-03-11 11:45:00,71.59,71.66,71.58,71.61,18700.0,62.9372,62.9987,62.9284,62.9548,18700.0
2015-03-11 11:50:00,71.61,71.62,71.56,71.56,23100.0,62.9548,62.9636,62.9108,62.9108,23100.0
2015-03-11 11:55:00,71.56,71.57,71.5,71.5,14000.0,62.9108,62.9196,62.8581,62.8581,14000.0
2015-03-11 12:00:00,71.51,71.53,71.44,71.48,45300.0,62.8669,62.8844,62.8053,62.8405,45300.0
2015-03-11 12:05:00,71.48,71.54,71.38,71.41,49900.0,62.8405,62.8932,62.7526,62.7789,49900.0
2015-03-11 12:10:00,71.42,71.49,71.4,71.44,43800.0,62.7877,62.8493,62.7702,62.8053,43800.0
2015-03-11 12:15:00,71.43,71.44,71.36,71.43,20200.0,62.7965,62.8053,62.735,62.7965,20200.0
2015-03-11 12:20:00,71.42,71.54,71.42,71.54,30000.0,62.7877,62.8932,62.7877,62.8932,30000.0
2015-03-11 12:25:00,71.55,71.66,71.54,71.64,62800.0,62.902,62.9987,62.8932,62.9811,62800.0
2015-03-11 12:30:00,71.64,71.66,71.52,71.58,23000.0,62.9811,62.9987,62.8756,62.9284,23000.0
2015-03-11 12:35:00,71.56,71.68,71.49,71.68,21000.0,62.9108,63.0163,62.8493,63.0163,21000.0
2015-03-11 12:40:00,71.68,71.68,71.52,71.6,17300.0,63.0163,63.0163,62.8756,62.946,17300.0
2015-03-11 12:45:00,71.59,71.63,71.57,71.62,37600.0,62.9372,62.9724,62.9196,62.9636,37600.0
2015-03-11 12:50:00,71.62,71.75,71.61,71.69,19900.0,62.9636,63.0778,62.9548,63.0251,19900.0
2015-03-11 12:55:00,71.7,71.74,71.7,71.73,23400.0,63.0339,63.0691,63.0339,63.0603,23400.0
2015-03-11 13:00:00,71.74,71.78,71.71,71.73,21600.0,63.0691,63.1042,63.0427,63.0603,21600.0
2015-03-11 13:05:00,71.73,71.73,71.67,71.68,14500.0,63.0603,63.0603,63.0075,63.0163,14500.0
2015-03-11 13:10:00,71.69,71.7,71.62,71.63,22100.0,63.0251,63.0339,62.9636,62.9724,22100.0
2015-03-11 13:15:00,71.63,71.66,71.61,71.63,21900.0,62.9724,62.9987,62.9548,62.9724,21900.0
2015-03-11 13:20:00,71.63,71.72,71.61,71.72,14500.0,62.9724,63.0515,62.9548,63.0515,14500.0
2015-03-11 13:25:00,71.73,71.73,71.58,71.59,24400.0,63.0603,63.0603,62.9284,62.9372,24400.0
2015-03-11 13:30:00,71.58,71.59,71.47,71.55,24700.0,62.9284,62.9372,62.8317,62.902,24700.0
2015-03-11 13:35:00,71.55,71.6,71.52,71.58,32400.0,62.902,62.946,62.8756,62.9284,32400.0
2015-03-11 13:40:00,71.58,71.59,71.42,71.46,29200.0,62.9284,62.9372,62.7877,62.8229,29200.0
2015-03-11 13:45:00,71.47,71.48,71.39,71.42,21700.0,62.8317,62.8405,62.7614,62.7877,21700.0
2015-03-11 13:50:00,71.42,71.51,71.41,71.5,31600.0,62.7877,62.8669,62.7789,62.8581,31600.0
2015-03-11 13:55:00,71.51,71.6,71.51,71.53,40600.0,62.8669,62.946,62.8669,62.8844,40600.0
2015-03-11 14:00:00,71.52,71.66,71.5,71.63,42100.0,62.8756,62.9987,62.8581,62.9724,42100.0
2015-03-11 14:05:00,71.63,71.71,71.63,71.71,30300.0,62.9724,63.0427,62.9724,63.0427,30300.0
2015-03-11 14:10:00,71.71,71.8,71.67,71.67,56700.0,63.0427,63.1218,63.0075,63.0075,56700.0
2015-03-11 14:15:00,71.67,71.77,71.65,71.66,41300.0,63.0075,63.0954,62.9899,62.9987,41300.0
2015-03-11 14:20:00,71.66,71.71,71.66,71.67,33900.0,62.9987,63.0427,62.9987,63.0075,33900.0
2015-03-11 14:25:00,71.67,71.71,71.66,71.69,28300.0,63.0075,63.0427,62.9987,63.0251,28300.0
2015-03-11 14:30:00,71.69,71.71,71.65,71.68,53700.0,63.0251,63.0427,62.9899,63.0163,53700.0
2015-03-11 14:35:00,71.67,71.68,71.6,71.6,36300.0,63.0075,63.0163,62.946,62.946,36300.0
2015-03-11 14:40:00,71.6,71.61,71.53,71.54,47800.0,62.946,62.9548,62.8844,62.8932,47800.0
2015-03-11 14:45:00,71.55,71.7,71.54,71.68,53400.0,62.902,63.0339,62.8932,63.0163,53400.0
2015-03-11 14:50:00,71.68,71.68,71.6,71.66,39200.0,63.0163,63.0163,62.946,62.9987,39200.0
2015-03-11 14:55:00,71.67,71.7,71.65,71.69,130200.0,63.0075,63.0339,62.9899,63.0251,130200.0
2015-03-11 15:00:00,71.7,71.83,71.58,71.59,236400.0,63.0339,63.1482,62.9284,62.9372,236400.0
2015-03-11 15:05:00,71.57,71.64,71.5,71.5,84100.0,62.9196,62.9811,62.8581,62.8581,84100.0
2015-03-11 15:10:00,71.51,71.67,71.5,71.66,79000.0,62.8669,63.0075,62.8581,62.9987,79000.0
2015-03-11 15:15:00,71.67,71.7,71.6,71.6,99300.0,63.0075,63.0339,62.946,62.946,99300.0
2015-03-11 15:20:00,71.6,71.61,71.53,71.61,76900.0,62.946,62.9548,62.8844,62.9548,76900.0
2015-03-11 15:25:00,71.6,71.64,71.59,71.64,97900.0,62.946,62.9811,62.9372,62.9811,97900.0
2015-03-11 15:30:00,71.64,71.67,71.58,71.59,109200.0,62.9811,63.0075,62.9284,62.9372,109200.0
2015-03-11 15:35:00,71.6,71.6,71.48,71.49,86100.0,62.946,62.946,62.8405,62.8493,86100.0
2015-03-11 15:40:00,71.49,71.51,71.44,71.48,93200.0,62.8493,62.8669,62.8053,62.8405,93200.0
2015-03-11 15:45:00,71.48,71.5,71.41,71.43,89800.0,62.8405,62.8581,62.7789,62.7965,89800.0
2015-03-11 15:50:00,71.43,71.43,71.37,71.37,126700.0,62.7965,62.7965,62.7438,62.7438,126700.0
2015-03-11 15:55:00,71.38,71.44,71.37,71.44,128500.0,62.7526,62.8053,62.7438,62.8053,128500.0
2015-03-12 09:30:00,74.0,74.04,72.51,73.9,307900.0,65.0559,65.0911,63.746,64.968,307900.0
2015-03-12 09:35:00,73.9,73.96,73.15,73.72,136300.0,64.968,65.0207,64.3086,64.8097,136300.0
2015-03-12 09:40:00,73.7,73.96,73.29,73.64,311000.0,64.7922,65.0207,64.4317,64.7394,311000.0
2015-03-12 09:45:00,73.65,73.73,73.17,73.22,309100.0,64.7482,64.8185,64.3262,64.3702,309100.0
2015-03-12 09:50:00,73.25,73.52,73.02,73.35,188600.0,64.3966,64.6339,64.1943,64.4845,188600.0
2015-03-12 09:55:00,73.32,73.49,73.14,73.47,136300.0,64.4581,64.6075,64.2998,64.59,136300.0
2015-03-12 10:00:00,73.45,73.57,73.37,73.47,134000.0,64.5724,64.6779,64.502,64.59,134000.0
2015-03-12 10:05:00,73.47,74.12,73.47,74.06,297000.0,64.59,65.1614,64.59,65.1086,297000.0
2015-03-12 10:10:00,74.03,74.12,73.44,73.52,180100.0,65.0823,65.1614,64.5636,64.6339,180100.0
2015-03-12 10:15:00,73.52,73.8,73.4,73.7,133400.0,64.6339,64.8801,64.5284,64.7922,133400.0
2015-03-12 10:20:00,73.79,73.79,73.41,73.68,70200.0,64.8713,64.8713,64.5372,64.7746,70200.0
2015-03-12 10:25:00,73.65,73.75,73.43,73.52,95500.0,64.7482,64.8361,64.5548,64.6339,95500.0
2015-03-12 10:30:00,73.51,73.6,73.45,73.51,216100.0,64.6251,64.7042,64.5724,64.6251,216100.0
2015-03-12 10:35:00,73.5,73.52,73.37,73.5,111500.0,64.6163,64.6339,64.502,64.6163,111500.0
2015-03-12 10:40:00,73.49,73.52,73.45,73.5,146200.0,64.6075,64.6339,64.5724,64.6163,146200.0
2015-03-12 10:45:00,73.5,73.75,73.45,73.49,228700.0,64.6163,64.8361,64.5724,64.6075,228700.0
2015-03-12 10:50:00,73.48,73.67,73.46,73.57,238700.0,64.5988,64.7658,64.5812,64.6779,238700.0
2015-03-12 10:55:00,73.56,73.66,73.5,73.51,259400.0,64.6691,64.757,64.6163,64.6251,259400.0
2015-03-12 11:00:00,73.51,73.59,73.45,73.48,95700.0,64.6251,64.6955,64.5724,64.5988,95700.0
2015-03-12 11:05:00,73.47,73.54,73.35,73.54,84300.0,64.59,64.6515,64.4845,64.6515,84300.0
2015-03-12 11:10:00,73.51,73.7,73.43,73.64,264500.0,64.6251,64.7922,64.5548,64.7394,264500.0
2015-03-12 11:15:00,73.65,73.7,73.47,73.54,96400.0,64.7482,64.7922,64.59,64.6515,96400.0
2015-03-12 11:20:00,73.53,73.62,73.52,73.56,148900.0,64.6427,64.7218,64.6339,64.6691,148900.0
2015-03-12 11:25:00,73.55,73.72,73.52,73.62,179000.0,64.6603,64.8097,64.6339,64.7218,179000.0
2015-03-12 11:30:00,73.62,73.83,73.56,73.82,204900.0,64.7218,64.9064,64.6691,64.8977,204900.0
2015-03-12 11:35:00,73.82,74.02,73.8,74.02,73000.0,64.8977,65.0735,64.8801,65.0735,73000.0
2015-03-12 11:40:00,74.0,74.22,73.99,74.16,89900.0,65.0559,65.2493,65.0471,65.1966,89900.0
2015-03-12 11:45:00,74.14,74.17,73.88,73.91,85800.0,65.179,65.2054,64.9504,64.9768,85800.0
2015-03-12 11:50:00,73.9,74.27,73.88,74.27,63600.0,64.968,65.2933,64.9504,65.2933,63600.0
2015-03-12 11:55:00,74.27,74.27,74.12,74.21,74900.0,65.2933,65.2933,65.1614,65.2405,74900.0
2015-03-12 12:00:00,74.2,74.24,74.14,74.18,38200.0,65.2317,65.2669,65.179,65.2141,38200.0
2015-03-12 12:05:00,74.18,74.27,74.12,74.21,53500.0,65.2141,65.2933,65.1614,65.2405,53500.0
2015-03-12 12:10:00,74.21,74.23,73.56,73.88,97400.0,65.2405,65.2581,64.6691,64.9504,97400.0
2015-03-12 12:15:00,73.9,74.07,73.89,73.96,185500.0,64.968,65.1174,64.9592,65.0207,185500.0
2015-03-12 12:20:00,73.96,73.96,73.75,73.84,83500.0,65.0207,65.0207,64.8361,64.9152,83500.0
2015-03-12 12:25:00,73.84,73.84,73.64,73.74,80400.0,64.9152,64.9152,64.7394,64.8273,80400.0
2015-03-12 12:30:00,73.72,73.94,73.72,73.89,42200.0,64.8097,65.0032,64.8097,64.9592,42200.0
2015-03-12 12:35:00,73.91,73.97,73.89,73.92,53300.0,64.9768,65.0295,64.9592,64.9856,53300.0
2015-03-12 12:40:00,73.91,73.92,73.82,73.87,35400.0,64.9768,64.9856,64.8977,64.9416,35400.0
2015-03-12 12:45:00,73.87,73.88,73.82,73.86,17500.0,64.9416,64.9504,64.8977,64.9328,17500.0
2015-03-12 12:50:00,73.88,73.91,73.83,73.9,23500.0,64.9504,64.9768,64.9064,64.968,23500.0
2015-03-12 12:55:00,73.9,73.9,73.84,73.89,22200.0,64.968,64.968,64.9152,64.9592,22200.0
2015-03-12 13:00:00,73.88,73.95,73.86,73.9,22500.0,64.9504,65.0119,64.9328,64.968,22500.0
2015-03-12 13:05:00,73.89,73.92,73.85,73.89,109200.0,64.9592,64.9856,64.924,64.9592,109200.0
2015-03-12 13:10:00,73.89,74.0,73.88,73.98,144400.0,64.9592,65.0559,64.9504,65.0383,144400.0
2015-03-12 13:15:00,73.98,74.08,73.95,74.0,33900.0,65.0383,65.1262,65.0119,65.0559,33900.0
2015-03-12 13:20:00,74.01,74.01,73.89,73.93,47000.0,65.0647,65.0647,64.9592,64.9944,47000.0
2015-03-12 13:25:00,73.93,73.98,73.89,73.9,37000.0,64.9944,65.0383,64.9592,64.968,37000.0
2015-03-12 13:30:00,73.9,73.96,73.89,73.93,44800.0,64.968,65.0207,64.9592,64.9944,44800.0
2015-03-12 13:35:00,73.93,73.95,73.8,73.89,45200.0,64.9944,65.0119,64.8801,64.9592,45200.0
2015-03-12 13:40:00,73.88,73.9,73.82,73.85,21600.0,64.9504,64.968,64.8977,64.924,21600.0
2015-03-12 13:45:00,73.83,73.85,73.7,73.72,50300.0,64.9064,64.924,64.7922,64.8097,50300.0
2015-03-12 13:50:00,73.72,73.81,73.7,73.77,69100.0,64.8097,64.8889,64.7922,64.8537,69100.0
2015-03-12 13:55:00,73.77,73.81,73.75,73.75,15200.0,64.8537,64.8889,64.8361,64.8361,15200.0
2015-03-12 14:00:00,73.75,73.75,73.62,73.66,38500.0,64.8361,64.8361,64.7218,64.757,38500.0
2015-03-12 14:05:00,73.67,73.67,73.62,73.65,50200.0,64.7658,64.7658,64.7218,64.7482,50200.0
2015-03-12 14:10:00,73.66,73.73,73.6,73.7,162200.0,64.757,64.8185,64.7042,64.7922,162200.0
2015-03-12 14:15:00,73.71,73.88,73.68,73.88,106100.0,64.801,64.9504,64.7746,64.9504,106100.0
2015-03-12 14:20:00,73.88,73.92,73.8,73.9,28700.0,64.9504,64.9856,64.8801,64.968,28700.0
2015-03-12 14:25:00,73.89,73.9,73.87,73.88,17300.0,64.9592,64.968,64.9416,64.9504,17300.0
2015-03-12 14:30:00,73.88,73.9,73.81,73.81,29600.0,64.9504,64.968,64.8889,64.8889,29600.0
2015-03-12 14:35:00,73.81,73.82,73.76,73.82,83100.0,64.8889,64.8977,64.8449,64.8977,83100.0
2015-03-12 14:40:00,73.82,73.85,73.81,73.85,92000.0,64.8977,64.924,64.8889,64.924,92000.0
2015-03-12 14:45:00,73.84,73.9,73.84,73.89,30200.0,64.9152,64.968,64.9152,64.9592,30200.0
2015-03-12 14:50:00,73.88,73.89,73.75,73.76,21800.0,64.9504,64.9592,64.8361,64.8449,21800.0
2015-03-12 14:55:00,73.75,73.81,73.71,73.8,19300.0,64.8361,64.8889,64.801,64.8801,19300.0
2015-03-12 15:00:00,73.81,73.91,73.78,73.91,65000.0,64.8889,64.9768,64.8625,64.9768,65000.0
2015-03-12 15:05:00,73.91,74.03,73.9,74.03,79800.0,64.9768,65.0823,64.968,65.0823,79800.0
2015-03-12 15:10:00,74.01,74.29,74.01,74.26,133300.0,65.0647,65.3108,65.0647,65.2845,133300.0
2015-03-12 15:15:00,74.29,74.36,74.25,74.3,53200.0,65.3108,65.3724,65.2757,65.3196,53200.0
2015-03-12 15:20:00,74.29,74.29,74.14,74.16,71500.0,65.3108,65.3108,65.179,65.1966,71500.0
2015-03-12 15:25:00,74.16,74.21,74.06,74.2,49300.0,65.1966,65.2405,65.1086,65.2317,49300.0
2015-03-12 15:30:00,74.21,74.3,74.14,74.19,101800.0,65.2405,65.3196,65.179,65.2229,101800.0
2015-03-12 15:35:00,74.19,74.19,74.07,74.14,140300.0,65.2229,65.2229,65.1174,65.179,140300.0
2015-03-12 15:40:00,74.14,74.14,74.07,74.12,87400.0,65.179,65.179,65.1174,65.1614,87400.0
2015-03-12 15:45:00,74.13,74.22,74.11,74.19,132500.0,65.1702,65.2493,65.1526,65.2229,132500.0
2015-03-12 15:50:00,74.2,74.27,74.19,74.24,196900.0,65.2317,65.2933,65.2229,65.2669,196900.0
2015-03-12 15:55:00,74.25,74.28,74.22,74.27,214000.0,65.2757,65.3021,65.2493,65.2933,214000.0
2015-03-13 09:30:00,74.4,74.48,74.15,74.4,93500.0,65.4076,65.4779,65.1878,65.4076,93500.0
2015-03-13 09:35:00,74.37,74.46,74.3,74.39,55900.0,65.3812,65.4603,65.3196,65.3988,55900.0
2015-03-13 09:40:00,74.39,74.98,74.3,74.86,195800.0,65.3988,65.9175,65.3196,65.812,195800.0
2015-03-13 09:45:00,74.84,74.97,74.75,74.96,100800.0,65.7944,65.9087,65.7153,65.8999,100800.0
2015-03-13 09:50:00,74.95,75.25,74.8,74.87,208500.0,65.8911,66.1548,65.7592,65.8207,208500.0
2015-03-13 09:55:00,74.89,74.92,74.81,74.87,52900.0,65.8383,65.8647,65.768,65.8207,52900.0
2015-03-13 10:00:00,74.88,74.88,74.61,74.66,188200.0,65.8295,65.8295,65.5922,65.6361,188200.0
2015-03-13 10:05:00,74.64,74.75,74.3,74.31,129100.0,65.6185,65.7153,65.3196,65.3284,129100.0
2015-03-13 10:10:00,74.32,74.79,74.31,74.74,115000.0,65.3372,65.7504,65.3284,65.7065,115000.0
2015-03-13 10:15:00,74.73,74.78,74.57,74.75,73400.0,65.6977,65.7416,65.557,65.7153,73400.0
2015-03-13 10:20:00,74.76,75.19,74.72,75.09,125900.0,65.724,66.1021,65.6889,66.0142,125900.0
2015-03-13 10:25:00,75.09,75.1,74.94,74.99,69500.0,66.0142,66.0229,65.8823,65.9262,69500.0
2015-03-13 10:30:00,74.97,74.98,74.73,74.75,60300.0,65.9087,65.9175,65.6977,65.7153,60300.0
2015-03-13 10:35:00,74.74,74.77,74.7,74.73,80600.0,65.7065,65.7328,65.6713,65.6977,80600.0
2015-03-13 10:40:00,74.73,74.86,74.7,74.7,47400.0,65.6977,65.812,65.6713,65.6713,47400.0
2015-03-13 10:45:00,74.69,74.73,74.6,74.71,61200.0,65.6625,65.6977,65.5834,65.6801,61200.0
2015-03-13 10:50:00,74.72,74.73,74.54,74.55,66800.0,65.6889,65.6977,65.5306,65.5394,66800.0
2015-03-13 10:55:00,74.55,74.57,74.24,74.24,59500.0,65.5394,65.557,65.2669,65.2669,59500.0
2015-03-13 11:00:00,74.23,74.26,74.13,74.16,55600.0,65.2581,65.2845,65.1702,65.1966,55600.0
2015-03-13 11:05:00,74.16,74.44,74.11,74.4,160300.0,65.1966,65.4427,65.1526,65.4076,160300.0
2015-03-13 11:10:00,74.41,74.47,74.33,74.41,41800.0,65.4163,65.4691,65.346,65.4163,41800.0
2015-03-13 11:15:00,74.39,74.39,74.24,74.3,29900.0,65.3988,65.3988,65.2669,65.3196,29900.0
2015-03-13 11:20:00,74.31,74.32,74.24,74.31,48100.0,65.3284,65.3372,65.2669,65.3284,48100.0
2015-03-13 11:25:00,74.32,74.32,74.14,74.17,49100.0,65.3372,65.3372,65.179,65.2054,49100.0
2015-03-13 11:30:00,74.18,74.21,74.05,74.2,39000.0,65.2141,65.2405,65.0999,65.2317,39000.0
2015-03-13 11:35:00,74.2,74.42,74.18,74.4,32100.0,65.2317,65.4251,65.2141,65.4076,32100.0
2015-03-13 11:40:00,74.4,74.45,74.33,74.34,35100.0,65.4076,65.4515,65.346,65.3548,35100.0
2015-03-13 11:45:00,74.34,74.34,74.09,74.11,24700.0,65.3548,65.3548,65.135,65.1526,24700.0
2015-03-13 11:50:00,74.11,74.11,74.0,74.05,30200.0,65.1526,65.1526,65.0559,65.0999,30200.0
2015-03-13 11:55:00,74.04,74.15,74.01,74.14,28200.0,65.0911,65.1878,65.0647,65.179,28200.0
2015-03-13 12:00:00,74.13,74.13,73.93,73.97,21400.0,65.1702,65.1702,64.9944,65.0295,21400.0
2015-03-13 12:05:00,73.95,73.97,73.86,73.87,29700.0,65.0119,65.0295,64.9328,64.9416,29700.0
2015-03-13 12:10:00,73.87,73.96,73.82,73.96,49100.0,64.9416,65.0207,64.8977,65.0207,49100.0
2015-03-13 12:15:00,73.96,74.06,73.88,73.96,27300.0,65.0207,65.1086,64.9504,65.0207,27300.0
2015-03-13 12:20:00,73.96,74.04,73.95,74.03,26700.0,65.0207,65.0911,65.0119,65.0823,26700.0
2015-03-13 12:25:00,74.03,74.26,74.03,74.26,38500.0,65.0823,65.2845,65.0823,65.2845,38500.0
2015-03-13 12:30:00,74.25,74.41,74.25,74.41,45500.0,65.2757,65.4163,65.2757,65.4163,45500.0
2015-03-13 12:35:00,74.41,74.5,74.37,74.37,38200.0,65.4163,65.4955,65.3812,65.3812,38200.0
2015-03-13 12:40:00,74.34,74.46,74.29,74.42,26700.0,65.3548,65.4603,65.3108,65.4251,26700.0
2015-03-13 12:45:00,74.42,74.48,74.42,74.42,16500.0,65.4251,65.4779,65.4251,65.4251,16500.0
2015-03-13 12:50:00,74.43,74.47,74.32,74.34,19500.0,65.4339,65.4691,65.3372,65.3548,19500.0
2015-03-13 12:55:00,74.34,74.48,74.28,74.47,28300.0,65.3548,65.4779,65.3021,65.4691,28300.0
2015-03-13 13:00:00,74.45,74.46,74.32,74.35,30600.0,65.4515,65.4603,65.3372,65.3636,30600.0
2015-03-13 13:05:00,74.37,74.43,74.3,74.3,18900.0,65.3812,65.4339,65.3196,65.3196,18900.0
2015-03-13 13:10:00,74.32,74.33,74.25,74.32,31700.0,65.3372,65.346,65.2757,65.3372,31700.0
2015-03-13 13:15:00,74.31,74.32,74.25,74.29,26200.0,65.3284,65.3372,65.2757,65.3108,26200.0
2015-03-13 13:20:00,74.28,74.37,74.27,74.36,42900.0,65.3021,65.3812,65.2933,65.3724,42900.0
2015-03-13 13:25:00,74.36,74.37,74.12,74.15,28100.0,65.3724,65.3812,65.1614,65.1878,28100.0
2015-03-13 13:30:00,74.16,74.19,74.11,74.14,24500.0,65.1966,65.2229,65.1526,65.179,24500.0
2015-03-13 13:35:00,74.13,74.13,73.99,74.01,29600.0,65.1702,65.1702,65.0471,65.0647,29600.0
2015-03-13 13:40:00,74.04,74.1,74.02,74.1,18900.0,65.0911,65.1438,65.0735,65.1438,18900.0
2015-03-13 13:45:00,74.1,74.11,73.98,74.1,20300.0,65.1438,65.1526,65.0383,65.1438,20300.0
2015-03-13 13:50:00,74.1,74.18,74.09,74.15,22700.0,65.1438,65.2141,65.135,65.1878,22700.0
2015-03-13 13:55:00,74.15,74.26,74.15,74.26,23300.0,65.1878,65.2845,65.1878,65.2845,23300.0
2015-03-13 14:00:00,74.25,74.37,74.24,74.29,61500.0,65.2757,65.3812,65.2669,65.3108,61500.0
2015-03-13 14:05:00,74.29,74.3,74.05,74.05,33600.0,65.3108,65.3196,65.0999,65.0999,33600.0
2015-03-13 14:10:00,74.05,74.05,73.97,74.0,25000.0,65.0999,65.0999,65.0295,65.0559,25000.0
2015-03-13 14:15:00,73.99,74.04,73.9,73.91,45900.0,65.0471,65.0911,64.968,64.9768,45900.0
2015-03-13 14:20:00,73.92,73.98,73.91,73.95,34400.0,64.9856,65.0383,64.9768,65.0119,34400.0
2015-03-13 14:25:00,73.95,74.03,73.95,74.02,42000.0,65.0119,65.0823,65.0119,65.0735,42000.0
2015-03-13 14:30:00,74.04,74.08,74.0,74.06,27300.0,65.0911,65.1262,65.0559,65.1086,27300.0
2015-03-13 14:35:00,74.07,74.14,74.06,74.07,29500.0,65.1174,65.179,65.1086,65.1174,29500.0
2015-03-13 14:40:00,74.06,74.07,73.93,74.01,69400.0,65.1086,65.1174,64.9944,65.0647,69400.0
2015-03-13 14:45:00,74.0,74.08,73.95,74.04,27700.0,65.0559,65.1262,65.0119,65.0911,27700.0
2015-03-13 14:50:00,74.03,74.03,73.97,73.97,30300.0,65.0823,65.0823,65.0295,65.0295,30300.0
2015-03-13 14:55:00,73.97,74.01,73.93,74.0,83900.0,65.0295,65.0647,64.9944,65.0559,83900.0
2015-03-13 15:00:00,74.0,74.11,74.0,74.05,43800.0,65.0559,65.1526,65.0559,65.0999,43800.0
2015-03-13 15:05:00,74.05,74.06,74.03,74.06,36500.0,65.0999,65.1086,65.0823,65.1086,36500.0
2015-03-13 15:10:00,74.06,74.07,74.01,74.04,34900.0,65.1086,65.1174,65.0647,65.0911,34900.0
2015-03-13 15:15:00,74.04,74.21,74.04,74.21,54200.0,65.0911,65.2405,65.0911,65.2405,54200.0
2015-03-13 15:20:00,74.21,74.21,74.04,74.1,52000.0,65.2405,65.2405,65.0911,65.1438,52000.0
2015-03-13 15:25:00,74.09,74.2,74.03,74.2,37700.0,65.135,65.2317,65.0823,65.2317,37700.0
2015-03-13 15:30:00,74.21,74.21,74.05,74.06,43800.0,65.2405,65.2405,65.0999,65.1086,43800.0
2015-03-13 15:35:00,74.06,74.21,74.06,74.19,59700.0,65.1086,65.2405,65.1086,65.2229,59700.0
2015-03-13 15:40:00,74.2,74.3,74.18,74.19,105600.0,65.2317,65.3196,65.2141,65.2229,105600.0
2015-03-13 15:45:00,74.19,74.25,74.16,74.19,69500.0,65.2229,65.2757,65.1966,65.2229,69500.0
2015-03-13 15:50:00,74.2,74.29,74.19,74.28,107500.0,65.2317,65.3108,65.2229,65.3021,107500.0
2015-03-13 15:55:00,74.29,74.39,74.26,74.27,109500.0,65.3108,65.3988,65.2845,65.2933,109500.0
2015-03-16 09:30:00,74.54,74.99,74.42,74.9,104200.0,65.5306,65.9262,65.4251,65.8471,104200.0
2015-03-16 09:35:00,74.93,75.25,74.88,74.97,67400.0,65.8735,66.1548,65.8295,65.9087,67400.0
2015-03-16 09:40:00,74.99,75.07,74.79,74.8,36000.0,65.9262,65.9966,65.7504,65.7592,36000.0
2015-03-16 09:45:00,74.81,74.86,74.79,74.81,431200.0,65.768,65.812,65.7504,65.768,431200.0
2015-03-16 09:50:00,74.84,75.06,74.84,74.89,44000.0,65.7944,65.9878,65.7944,65.8383,44000.0
2015-03-16 09:55:00,74.88,75.0,74.86,74.98,22000.0,65.8295,65.935,65.812,65.9175,22000.0
2015-03-16 10:00:00,74.97,75.12,74.96,75.08,49400.0,65.9087,66.0405,65.8999,66.0054,49400.0
2015-03-16 10:05:00,75.07,75.09,75.01,75.06,36300.0,65.9966,66.0142,65.9438,65.9878,36300.0
2015-03-16 10:10:00,75.07,75.19,74.97,74.98,55600.0,65.9966,66.1021,65.9087,65.9175,55600.0
2015-03-16 10:15:00,74.97,75.0,74.93,74.95,21300.0,65.9087,65.935,65.8735,65.8911,21300.0
2015-03-16 10:20:00,74.96,75.0,74.88,74.88,21300.0,65.8999,65.935,65.8295,65.8295,21300.0
2015-03-16 10:25:00,74.89,74.91,74.79,74.79,16900.0,65.8383,65.8559,65.7504,65.7504,16900.0
2015-03-16 10:30:00,74.8,74.84,74.75,74.75,34000.0,65.7592,65.7944,65.7153,65.7153,34000.0
2015-03-16 10:35:00,74.75,74.94,74.75,74.81,28100.0,65.7153,65.8823,65.7153,65.768,28100.0
2015-03-16 10:40:00,74.82,74.92,74.78,74.92,23400.0,65.7768,65.8647,65.7416,65.8647,23400.0
2015-03-16 10:45:00,74.92,74.97,74.87,74.87,32300.0,65.8647,65.9087,65.8207,65.8207,32300.0
2015-03-16 10:50:00,74.87,75.0,74.86,74.99,28200.0,65.8207,65.935,65.812,65.9262,28200.0
2015-03-16 10:55:00,74.99,75.03,74.97,75.0,58400.0,65.9262,65.9614,65.9087,65.935,58400.0
2015-03-16 11:00:00,75.0,75.23,75.0,75.22,85100.0,65.935,66.1372,65.935,66.1284,85100.0
2015-03-16 11:05:00,75.22,75.44,75.21,75.41,142100.0,66.1284,66.3219,66.1197,66.2955,142100.0
2015-03-16 11:10:00,75.41,75.42,75.31,75.34,56100.0,66.2955,66.3043,66.2076,66.2339,56100.0
2015-03-16 11:15:00,75.35,75.55,75.34,75.54,86200.0,66.2427,66.4186,66.2339,66.4098,86200.0
2015-03-16 11:20:00,75.54,75.56,75.41,75.48,74200.0,66.4098,66.4273,66.2955,66.357,74200.0
2015-03-16 11:25:00,75.49,75.58,75.42,75.42,34900.0,66.3658,66.4449,66.3043,66.3043,34900.0
2015-03-16 11:30:00,75.42,75.51,75.42,75.47,60400.0,66.3043,66.3834,66.3043,66.3482,60400.0
2015-03-16 11:35:00,75.48,75.54,75.45,75.51,53700.0,66.357,66.4098,66.3306,66.3834,53700.0
2015-03-16 11:40:00,75.52,75.57,75.47,75.57,21400.0,66.3922,66.4361,66.3482,66.4361,21400.0
2015-03-16 11:45:00,75.57,75.57,75.45,75.46,18400.0,66.4361,66.4361,66.3306,66.3394,18400.0
2015-03-16 11:50:00,75.43,75.56,75.43,75.51,53100.0,66.3131,66.4273,66.3131,66.3834,53100.0
2015-03-16 11:55:00,75.51,75.56,75.48,75.5,21400.0,66.3834,66.4273,66.357,66.3746,21400.0
2015-03-16 12:00:00,75.5,75.52,75.43,75.5,30600.0,66.3746,66.3922,66.3131,66.3746,30600.0
2015-03-16 12:05:00,75.49,75.51,75.36,75.46,38900.0,66.3658,66.3834,66.2515,66.3394,38900.0
2015-03-16 12:10:00,75.47,75.49,75.29,75.29,48900.0,66.3482,66.3658,66.19,66.19,48900.0
2015-03-16 12:15:00,75.29,75.37,75.23,75.33,34000.0,66.19,66.2603,66.1372,66.2251,34000.0
2015-03-16 12:20:00,75.33,75.33,75.22,75.26,33300.0,66.2251,66.2251,66.1284,66.1636,33300.0
2015-03-16 12:25:00,75.26,75.34,75.26,75.32,30700.0,66.1636,66.2339,66.1636,66.2164,30700.0
2015-03-16 12:30:00,75.32,75.33,75.22,75.25,21200.0,66.2164,66.2251,66.1284,66.1548,21200.0
2015-03-16 12:35:00,75.25,75.36,75.21,75.35,27400.0,66.1548,66.2515,66.1197,66.2427,27400.0
2015-03-16 12:40:00,75.36,75.4,75.3,75.31,34400.0,66.2515,66.2867,66.1988,66.2076,34400.0
2015-03-16 12:45:00,75.31,75.36,75.21,75.22,43000.0,66.2076,66.2515,66.1197,66.1284,43000.0
2015-03-16 12:50:00,75.21,75.3,75.2,75.26,153100.0,66.1197,66.1988,66.1109,66.1636,153100.0
2015-03-16 12:55:00,75.26,75.33,75.26,75.27,50400.0,66.1636,66.2251,66.1636,66.1724,50400.0
2015-03-16 13:00:00,75.26,75.29,75.19,75.22,54700.0,66.1636,66.19,66.1021,66.1284,54700.0
2015-03-16 13:05:00,75.21,75.39,75.21,75.36,29000.0,66.1197,66.2779,66.1197,66.2515,29000.0
2015-03-16 13:10:00,75.36,75.42,75.29,75.37,19700.0,66.2515,66.3043,66.19,66.2603,19700.0
2015-03-16 13:15:00,75.37,75.43,75.34,75.39,25700.0,66.2603,66.3131,66.2339,66.2779,25700.0
2015-03-16 13:20:00,75.4,75.44,75.3,75.3,60300.0,66.2867,66.3219,66.1988,66.1988,60300.0
2015-03-16 13:25:00,75.29,75.34,75.17,75.29,42200.0,66.19,66.2339,66.0845,66.19,42200.0
2015-03-16 13:30:00,75.28,75.41,75.24,75.33,63200.0,66.1812,66.2955,66.146,66.2251,63200.0
2015-03-16 13:35:00,75.34,75.4,75.26,75.33,37500.0,66.2339,66.2867,66.1636,66.2251,37500.0
2015-03-16 13:40:00,75.33,75.36,75.28,75.33,33900.0,66.2251,66.2515,66.1812,66.2251,33900.0
2015-03-16 13:45:00,75.33,75.41,75.29,75.38,37400.0,66.2251,66.2955,66.19,66.2691,37400.0
2015-03-16 13:50:00,75.39,75.39,75.31,75.31,16600.0,66.2779,66.2779,66.2076,66.2076,16600.0
2015-03-16 13:55:00,75.32,75.4,75.31,75.31,41900.0,66.2164,66.2867,66.2076,66.2076,41900.0
2015-03-16 14:00:00,75.31,75.38,75.24,75.26,43400.0,66.2076,66.2691,66.146,66.1636,43400.0
2015-03-16 14:05:00,75.27,75.39,75.22,75.32,89700.0,66.1724,66.2779,66.1284,66.2164,89700.0
2015-03-16 14:10:00,75.31,75.35,75.21,75.21,91700.0,66.2076,66.2427,66.1197,66.1197,91700.0
2015-03-16 14:15:00,75.21,75.32,75.2,75.26,94700.0,66.1197,66.2164,66.1109,66.1636,94700.0
2015-03-16 14:20:00,75.27,75.35,75.25,75.27,54200.0,66.1724,66.2427,66.1548,66.1724,54200.0
2015-03-16 14:25:00,75.28,75.3,75.2,75.3,81600.0,66.1812,66.1988,66.1109,66.1988,81600.0
2015-03-16 14:30:00,75.3,75.31,75.26,75.3,35500.0,66.1988,66.2076,66.1636,66.1988,35500.0
2015-03-16 14:35:00,75.3,75.36,75.29,75.34,32600.0,66.1988,66.2515,66.19,66.2339,32600.0
2015-03-16 14:40:00,75.34,75.37,75.29,75.36,74000.0,66.2339,66.2603,66.19,66.2515,74000.0
2015-03-16 14:45:00,75.36,75.4,75.35,75.39,22400.0,66.2515,66.2867,66.2427,66.2779,22400.0
2015-03-16 14:50:00,75.38,75.41,75.37,75.38,20300.0,66.2691,66.2955,66.2603,66.2691,20300.0
2015-03-16 14:55:00,75.39,75.41,75.38,75.4,29300.0,66.2779,66.2955,66.2691,66.2867,29300.0
2015-03-16 15:00:00,75.4,75.45,75.37,75.38,46200.0,66.2867,66.3306,66.2603,66.2691,46200.0
2015-03-16 15:05:00,75.38,75.42,75.32,75.39,102300.0,66.2691,66.3043,66.2164,66.2779,102300.0
2015-03-16 15:10:00,75.38,75.39,75.24,75.24,112100.0,66.2691,66.2779,66.146,66.146,112100.0
2015-03-16 15:15:00,75.24,75.35,75.2,75.34,86400.0,66.146,66.2427,66.1109,66.2339,86400.0
2015-03-16 15:20:00,75.34,75.38,75.29,75.38,74600.0,66.2339,66.2691,66.19,66.2691,74600.0
2015-03-16 15:25:00,75.37,75.42,75.35,75.4,52000.0,66.2603,66.3043,66.2427,66.2867,52000.0
2015-03-16 15:30:00,75.4,75.47,75.37,75.39,92700.0,66.2867,66.3482,66.2603,66.2779,92700.0
2015-03-16 15:35:00,75.39,75.43,75.29,75.3,126800.0,66.2779,66.3131,66.19,66.1988,126800.0
2015-03-16 15:40:00,75.3,75.34,75.29,75.32,65000.0,66.1988,66.2339,66.19,66.2164,65000.0
2015-03-16 15:45:00,75.32,75.38,75.3,75.37,80600.0,66.2164,66.2691,66.1988,66.2603,80600.0
2015-03-16 15:50:00,75.38,75.42,75.32,75.37,81100.0,66.2691,66.3043,66.2164,66.2603,81100.0
2015-03-16 15:55:00,75.38,75.43,75.34,75.37,153600.0,66.2691,66.3131,66.2339,66.2603,153600.0
2015-03-17 09:30:00,74.94,75.29,74.93,75.16,63400.0,65.8823,66.19,65.8735,66.0757,63400.0
2015-03-17 09:35:00,75.18,75.44,74.94,74.94,51400.0,66.0933,66.3219,65.8823,65.8823,51400.0
2015-03-17 09:40:00,74.94,75.0,74.9,74.94,32200.0,65.8823,65.935,65.8471,65.8823,32200.0
2015-03-17 09:45:00,74.94,75.0,74.9,74.93,32400.0,65.8823,65.935,65.8471,65.8735,32400.0
2015-03-17 09:50:00,74.93,74.99,74.9,74.9,45900.0,65.8735,65.9262,65.8471,65.8471,45900.0
2015-03-17 09:55:00,74.91,74.93,74.82,74.87,31700.0,65.8559,65.8735,65.7768,65.8207,31700.0
2015-03-17 10:00:00,74.85,75.03,74.82,75.01,16700.0,65.8032,65.9614,65.7768,65.9438,16700.0
2015-03-17 10:05:00,75.01,75.04,74.95,74.95,13700.0,65.9438,65.9702,65.8911,65.8911,13700.0
2015-03-17 10:10:00,74.94,74.99,74.88,74.88,27100.0,65.8823,65.9262,65.8295,65.8295,27100.0
2015-03-17 10:15:00,74.89,75.03,74.87,75.0,33600.0,65.8383,65.9614,65.8207,65.935,33600.0
2015-03-17 10:20:00,74.98,75.04,74.92,75.03,64100.0,65.9175,65.9702,65.8647,65.9614,64100.0
2015-03-17 10:25:00,75.01,75.01,74.95,74.95,17400.0,65.9438,65.9438,65.8911,65.8911,17400.0
2015-03-17 10:30:00,74.96,74.99,74.87,74.88,38300.0,65.8999,65.9262,65.8207,65.8295,38300.0
2015-03-17 10:35:00,74.87,74.91,74.84,74.91,19200.0,65.8207,65.8559,65.7944,65.8559,19200.0
2015-03-17 10:40:00,74.92,74.97,74.9,74.93,16200.0,65.8647,65.9087,65.8471,65.8735,16200.0
2015-03-17 10:45:00,74.93,74.96,74.9,74.91,14800.0,65.8735,65.8999,65.8471,65.8559,14800.0
2015-03-17 10:50:00,74.91,74.94,74.88,74.94,22800.0,65.8559,65.8823,65.8295,65.8823,22800.0
2015-03-17 10:55:00,74.94,75.04,74.94,75.02,26700.0,65.8823,65.9702,65.8823,65.9526,26700.0
2015-03-17 11:00:00,75.02,75.03,74.87,74.9,38400.0,65.9526,65.9614,65.8207,65.8471,38400.0
2015-03-17 11:05:00,74.89,74.9,74.79,74.84,23400.0,65.8383,65.8471,65.7504,65.7944,23400.0
2015-03-17 11:10:00,74.83,74.88,74.81,74.86,20500.0,65.7856,65.8295,65.768,65.812,20500.0
2015-03-17 11:15:00,74.86,74.91,74.84,74.85,49900.0,65.812,65.8559,65.7944,65.8032,49900.0
2015-03-17 11:20:00,74.85,74.88,74.84,74.86,32700.0,65.8032,65.8295,65.7944,65.812,32700.0
2015-03-17 11:25:00,74.86,74.91,74.86,74.9,21300.0,65.812,65.8559,65.812,65.8471,21300.0
2015-03-17 11:30:00,74.9,74.93,74.89,74.91,21500.0,65.8471,65.8735,65.8383,65.8559,21500.0
2015-03-17 11:35:00,74.9,74.92,74.88,74.88,25500.0,65.8471,65.8647,65.8295,65.8295,25500.0
2015-03-17 11:40:00,74.89,74.92,74.85,74.89,38200.0,65.8383,65.8647,65.8032,65.8383,38200.0
2015-03-17 11:45:00,74.89,74.92,74.85,74.92,19500.0,65.8383,65.8647,65.8032,65.8647,19500.0
2015-03-17 11:50:00,74.9,74.92,74.88,74.9,12700.0,65.8471,65.8647,65.8295,65.8471,12700.0
2015-03-17 11:55:00,74.91,74.93,74.87,74.93,19800.0,65.8559,65.8735,65.8207,65.8735,19800.0
2015-03-17 12:00:00,74.93,74.97,74.91,74.96,19600.0,65.8735,65.9087,65.8559,65.8999,19600.0
2015-03-17 12:05:00,74.97,74.97,74.92,74.95,22400.0,65.9087,65.9087,65.8647,65.8911,22400.0
2015-03-17 12:10:00,74.93,74.94,74.85,74.89,22300.0,65.8735,65.8823,65.8032,65.8383,22300.0
2015-03-17 12:15:00,74.9,74.93,74.86,74.86,12000.0,65.8471,65.8735,65.812,65.812,12000.0
2015-03-17 12:20:00,74.87,74.91,74.86,74.89,15100.0,65.8207,65.8559,65.812,65.8383,15100.0
2015-03-17 12:25:00,74.89,74.91,74.85,74.86,18200.0,65.8383,65.8559,65.8032,65.812,18200.0
2015-03-17 12:30:00,74.87,74.89,74.86,74.88,17100.0,65.8207,65.8383,65.812,65.8295,17100.0
2015-03-17 12:35:00,74.88,74.89,74.85,74.87,64200.0,65.8295,65.8383,65.8032,65.8207,64200.0
2015-03-17 12:40:00,74.87,74.88,74.83,74.84,18100.0,65.8207,65.8295,65.7856,65.7944,18100.0
2015-03-17 12:45:00,74.84,74.86,74.83,74.83,26700.0,65.7944,65.812,65.7856,65.7856,26700.0
2015-03-17 12:50:00,74.83,74.85,74.81,74.83,24300.0,65.7856,65.8032,65.768,65.7856,24300.0
2015-03-17 12:55:00,74.83,74.86,74.83,74.84,18400.0,65.7856,65.812,65.7856,65.7944,18400.0
2015-03-17 13:00:00,74.84,74.85,74.82,74.83,17600.0,65.7944,65.8032,65.7768,65.7856,17600.0
2015-03-17 13:05:00,74.83,74.85,74.76,74.76,40100.0,65.7856,65.8032,65.724,65.724,40100.0
2015-03-17 13:10:00,74.77,74.82,74.75,74.8,26300.0,65.7328,65.7768,65.7153,65.7592,26300.0
2015-03-17 13:15:00,74.8,74.85,74.78,74.84,34700.0,65.7592,65.8032,65.7416,65.7944,34700.0
2015-03-17 13:20:00,74.84,75.0,74.84,75.0,66600.0,65.7944,65.935,65.7944,65.935,66600.0
2015-03-17 13:25:00,75.0,75.08,74.99,75.03,56400.0,65.935,66.0054,65.9262,65.9614,56400.0
2015-03-17 13:30:00,75.03,75.13,74.98,75.06,24800.0,65.9614,66.0493,65.9175,65.9878,24800.0
2015-03-17 13:35:00,75.06,75.13,75.03,75.1,29400.0,65.9878,66.0493,65.9614,66.0229,29400.0
2015-03-17 13:40:00,75.1,75.13,74.99,75.05,29700.0,66.0229,66.0493,65.9262,65.979,29700.0
2015-03-17 13:45:00,75.04,75.1,74.96,75.09,32700.0,65.9702,66.0229,65.8999,66.0142,32700.0
2015-03-17 13:50:00,75.09,75.11,75.04,75.04,24000.0,66.0142,66.0317,65.9702,65.9702,24000.0
2015-03-17 13:55:00,75.03,75.06,74.97,75.02,32100.0,65.9614,65.9878,65.9087,65.9526,32100.0
2015-03-17 14:00:00,75.02,75.03,74.96,74.99,26000.0,65.9526,65.9614,65.8999,65.9262,26000.0
2015-03-17 14:05:00,74.98,74.98,74.9,74.93,27400.0,65.9175,65.9175,65.8471,65.8735,27400.0
2015-03-17 14:10:00,74.93,74.94,74.9,74.9,31700.0,65.8735,65.8823,65.8471,65.8471,31700.0
2015-03-17 14:15:00,74.91,74.91,74.85,74.88,28500.0,65.8559,65.8559,65.8032,65.8295,28500.0
2015-03-17 14:20:00,74.89,74.92,74.88,74.88,30100.0,65.8383,65.8647,65.8295,65.8295,30100.0
2015-03-17 14:25:00,74.88,74.93,74.87,74.92,29000.0,65.8295,65.8735,65.8207,65.8647,29000.0
2015-03-17 14:30:00,74.91,74.96,74.9,74.95,46800.0,65.8559,65.8999,65.8471,65.8911,46800.0
2015-03-17 14:35:00,74.94,74.96,74.91,74.95,29100.0,65.8823,65.8999,65.8559,65.8911,29100.0
2015-03-17 14:40:00,74.95,74.97,74.9,74.91,44300.0,65.8911,65.9087,65.8471,65.8559,44300.0
2015-03-17 14:45:00,74.91,74.94,74.89,74.92,31300.0,65.8559,65.8823,65.8383,65.8647,31300.0
2015-03-17 14:50:00,74.91,74.92,74.89,74.9,18200.0,65.8559,65.8647,65.8383,65.8471,18200.0
2015-03-17 14:55:00,74.9,74.97,74.89,74.97,48500.0,65.8471,65.9087,65.8383,65.9087,48500.0
2015-03-17 15:00:00,74.97,75.0,74.96,74.99,52100.0,65.9087,65.935,65.8999,65.9262,52100.0
2015-03-17 15:05:00,74.99,75.0,74.93,74.98,63400.0,65.9262,65.935,65.8735,65.9175,63400.0
2015-03-17 15:10:00,74.98,75.04,74.97,75.03,49100.0,65.9175,65.9702,65.9087,65.9614,49100.0
2015-03-17 15:15:00,75.03,75.07,75.01,75.05,49200.0,65.9614,65.9966,65.9438,65.979,49200.0
2015-03-17 15:20:00,75.06,75.09,75.04,75.06,26700.0,65.9878,66.0142,65.9702,65.9878,26700.0
2015-03-17 15:25:00,75.06,75.07,74.97,74.99,36200.0,65.9878,65.9966,65.9087,65.9262,36200.0
2015-03-17 15:30:00,74.98,75.0,74.97,74.99,37600.0,65.9175,65.935,65.9087,65.9262,37600.0
2015-03-17 15:35:00,74.99,74.99,74.9,74.9,45900.0,65.9262,65.9262,65.8471,65.8471,45900.0
2015-03-17 15:40:00,74.91,74.91,74.8,74.86,95500.0,65.8559,65.8559,65.7592,65.812,95500.0
2015-03-17 15:45:00,74.85,74.92,74.81,74.9,121400.0,65.8032,65.8647,65.768,65.8471,121400.0
2015-03-17 15:50:00,74.89,74.9,74.8,74.8,140300.0,65.8383,65.8471,65.7592,65.7592,140300.0
2015-03-17 15:55:00,74.8,74.81,74.66,74.73,256400.0,65.7592,65.768,65.6361,65.6977,256400.0
2015-03-18 09:30:00,74.94,74.94,74.5,74.76,44100.0,65.8823,65.8823,65.4955,65.724,44100.0
2015-03-18 09:35:00,74.79,74.79,74.54,74.69,22900.0,65.7504,65.7504,65.5306,65.6625,22900.0
2015-03-18 09:40:00,74.69,75.0,74.69,74.97,17800.0,65.6625,65.935,65.6625,65.9087,17800.0
2015-03-18 09:45:00,74.94,75.0,74.92,75.0,32200.0,65.8823,65.935,65.8647,65.935,32200.0
2015-03-18 09:50:00,74.99,75.01,74.89,74.92,29500.0,65.9262,65.9438,65.8383,65.8647,29500.0
2015-03-18 09:55:00,74.92,74.95,74.83,74.94,17400.0,65.8647,65.8911,65.7856,65.8823,17400.0
2015-03-18 10:00:00,74.93,74.93,74.84,74.86,17300.0,65.8735,65.8735,65.7944,65.812,17300.0
2015-03-18 10:05:00,74.85,74.87,74.73,74.74,22800.0,65.8032,65.8207,65.6977,65.7065,22800.0
2015-03-18 10:10:00,74.73,74.79,74.72,74.78,13800.0,65.6977,65.7504,65.6889,65.7416,13800.0
2015-03-18 10:15:00,74.78,74.86,74.77,74.86,11900.0,65.7416,65.812,65.7328,65.812,11900.0
2015-03-18 10:20:00,74.86,74.94,74.84,74.9,28200.0,65.812,65.8823,65.7944,65.8471,28200.0
2015-03-18 10:25:00,74.91,74.97,74.89,74.89,28200.0,65.8559,65.9087,65.8383,65.8383,28200.0
2015-03-18 10:30:00,74.88,74.94,74.83,74.91,33000.0,65.8295,65.8823,65.7856,65.8559,33000.0
2015-03-18 10:35:00,74.91,74.92,74.77,74.87,38500.0,65.8559,65.8647,65.7328,65.8207,38500.0
2015-03-18 10:40:00,74.86,74.9,74.86,74.9,25200.0,65.812,65.8471,65.812,65.8471,25200.0
2015-03-18 10:45:00,74.89,74.9,74.82,74.87,28900.0,65.8383,65.8471,65.7768,65.8207,28900.0
2015-03-18 10:50:00,74.86,74.88,74.8,74.88,32400.0,65.812,65.8295,65.7592,65.8295,32400.0
2015-03-18 10:55:00,74.89,74.93,74.88,74.92,12400.0,65.8383,65.8735,65.8295,65.8647,12400.0
2015-03-18 11:00:00,74.91,74.93,74.86,74.89,23800.0,65.8559,65.8735,65.812,65.8383,23800.0
2015-03-18 11:05:00,74.89,75.0,74.89,74.99,13000.0,65.8383,65.935,65.8383,65.9262,13000.0
2015-03-18 11:10:00,74.99,75.0,74.97,74.98,14700.0,65.9262,65.935,65.9087,65.9175,14700.0
2015-03-18 11:15:00,74.98,75.04,74.95,75.04,25600.0,65.9175,65.9702,65.8911,65.9702,25600.0
2015-03-18 11:20:00,75.04,75.13,75.0,75.07,31800.0,65.9702,66.0493,65.935,65.9966,31800.0
2015-03-18 11:25:00,75.07,75.12,75.0,75.01,13400.0,65.9966,66.0405,65.935,65.9438,13400.0
2015-03-18 11:30:00,75.01,75.03,74.96,74.96,8600.0,65.9438,65.9614,65.8999,65.8999,8600.0
2015-03-18 11:35:00,74.96,75.03,74.94,74.95,14600.0,65.8999,65.9614,65.8823,65.8911,14600.0
2015-03-18 11:40:00,74.93,75.01,74.92,74.99,12800.0,65.8735,65.9438,65.8647,65.9262,12800.0
2015-03-18 11:45:00,74.99,75.0,74.9,74.91,16300.0,65.9262,65.935,65.8471,65.8559,16300.0
2015-03-18 11:50:00,74.9,74.93,74.85,74.86,10500.0,65.8471,65.8735,65.8032,65.812,10500.0
2015-03-18 11:55:00,74.86,74.93,74.85,74.92,17400.0,65.812,65.8735,65.8032,65.8647,17400.0
2015-03-18 12:00:00,74.92,74.92,74.84,74.9,13300.0,65.8647,65.8647,65.7944,65.8471,13300.0
2015-03-18 12:05:00,74.89,74.91,74.8,74.81,9000.0,65.8383,65.8559,65.7592,65.768,9000.0
2015-03-18 12:10:00,74.8,74.86,74.77,74.81,10700.0,65.7592,65.812,65.7328,65.768,10700.0
2015-03-18 12:15:00,74.81,74.84,74.75,74.82,20700.0,65.768,65.7944,65.7153,65.7768,20700.0
2015-03-18 12:20:00,74.81,74.86,74.79,74.86,18400.0,65.768,65.812,65.7504,65.812,18400.0
2015-03-18 12:25:00,74.85,74.94,74.85,74.93,16000.0,65.8032,65.8823,65.8032,65.8735,16000.0
2015-03-18 12:30:00,74.93,74.96,74.89,74.94,17100.0,65.8735,65.8999,65.8383,65.8823,17100.0
2015-03-18 12:35:00,74.94,75.02,74.94,74.97,8400.0,65.8823,65.9526,65.8823,65.9087,8400.0
2015-03-18 12:40:00,74.98,74.98,74.93,74.93,15000.0,65.9175,65.9175,65.8735,65.8735,15000.0
2015-03-18 12:45:00,74.94,74.99,74.93,74.98,16500.0,65.8823,65.9262,65.8735,65.9175,16500.0
2015-03-18 12:50:00,74.96,74.98,74.93,74.94,12600.0,65.8999,65.9175,65.8735,65.8823,12600.0
2015-03-18 12:55:00,74.94,74.96,74.85,74.85,25800.0,65.8823,65.8999,65.8032,65.8032,25800.0
2015-03-18 13:00:00,74.85,74.88,74.84,74.86,7600.0,65.8032,65.8295,65.7944,65.812,7600.0
2015-03-18 13:05:00,74.87,74.9,74.85,74.88,12200.0,65.8207,65.8471,65.8032,65.8295,12200.0
2015-03-18 13:10:00,74.88,74.91,74.88,74.9,10200.0,65.8295,65.8559,65.8295,65.8471,10200.0
2015-03-18 13:15:00,74.89,74.91,74.83,74.91,12500.0,65.8383,65.8559,65.7856,65.8559,12500.0
2015-03-18 13:20:00,74.9,75.0,74.89,74.98,23900.0,65.8471,65.935,65.8383,65.9175,23900.0
2015-03-18 13:25:00,74.98,74.99,74.96,74.96,12400.0,65.9175,65.9262,65.8999,65.8999,12400.0
2015-03-18 13:30:00,74.96,74.98,74.95,74.95,10400.0,65.8999,65.9175,65.8911,65.8911,10400.0
2015-03-18 13:35:00,74.96,74.96,74.87,74.88,14300.0,65.8999,65.8999,65.8207,65.8295,14300.0
2015-03-18 13:40:00,74.87,74.92,74.87,74.92,5400.0,65.8207,65.8647,65.8207,65.8647,5400.0
2015-03-18 13:45:00,74.91,74.92,74.84,74.85,16900.0,65.8559,65.8647,65.7944,65.8032,16900.0
2015-03-18 13:50:00,74.86,74.92,74.85,74.91,14200.0,65.812,65.8647,65.8032,65.8559,14200.0
2015-03-18 13:55:00,74.9,75.08,74.88,75.08,17600.0,65.8471,66.0054,65.8295,66.0054,17600.0
2015-03-18 14:00:00,75.13,75.68,75.02,75.53,63100.0,66.0493,66.5328,65.9526,66.401,63100.0
2015-03-18 14:05:00,75.53,75.79,75.47,75.66,33700.0,66.401,66.6296,66.3482,66.5153,33700.0
2015-03-18 14:10:00,75.64,75.79,75.6,75.79,36200.0,66.4977,66.6296,66.4625,66.6296,36200.0
2015-03-18 14:15:00,75.76,75.82,75.75,75.75,25900.0,66.6032,66.6559,66.5944,66.5944,25900.0
2015-03-18 14:20:00,75.74,75.74,75.52,75.53,20800.0,66.5856,66.5856,66.3922,66.401,20800.0
2015-03-18 14:25:00,75.53,75.53,75.45,75.46,43000.0,66.401,66.401,66.3306,66.3394,43000.0
2015-03-18 14:30:00,75.46,75.56,75.43,75.49,71200.0,66.3394,66.4273,66.3131,66.3658,71200.0
2015-03-18 14:35:00,75.49,75.54,75.49,75.53,23600.0,66.3658,66.4098,66.3658,66.401,23600.0
2015-03-18 14:40:00,75.53,75.58,75.5,75.51,18900.0,66.401,66.4449,66.3746,66.3834,18900.0
2015-03-18 14:45:00,75.51,75.52,75.43,75.47,20800.0,66.3834,66.3922,66.3131,66.3482,20800.0
2015-03-18 14:50:00,75.45,75.51,75.43,75.49,43600.0,66.3306,66.3834,66.3131,66.3658,43600.0
2015-03-18 14:55:00,75.5,75.5,75.4,75.5,33100.0,66.3746,66.3746,66.2867,66.3746,33100.0
2015-03-18 15:00:00,75.5,75.68,75.5,75.67,40400.0,66.3746,66.5328,66.3746,66.5241,40400.0
2015-03-18 15:05:00,75.67,75.7,75.59,75.67,31900.0,66.5241,66.5504,66.4537,66.5241,31900.0
2015-03-18 15:10:00,75.66,75.68,75.56,75.57,40800.0,66.5153,66.5328,66.4273,66.4361,40800.0
2015-03-18 15:15:00,75.57,75.64,75.51,75.57,53900.0,66.4361,66.4977,66.3834,66.4361,53900.0
2015-03-18 15:20:00,75.57,75.63,75.5,75.53,60500.0,66.4361,66.4889,66.3746,66.401,60500.0
2015-03-18 15:25:00,75.53,75.53,75.47,75.49,53700.0,66.401,66.401,66.3482,66.3658,53700.0
2015-03-18 15:30:00,75.49,75.58,75.49,75.58,69400.0,66.3658,66.4449,66.3658,66.4449,69400.0
2015-03-18 15:35:00,75.58,75.59,75.48,75.51,50700.0,66.4449,66.4537,66.357,66.3834,50700.0
2015-03-18 15:40:00,75.51,75.52,75.48,75.5,88200.0,66.3834,66.3922,66.357,66.3746,88200.0
2015-03-18 15:45:00,75.5,75.52,75.37,75.38,93100.0,66.3746,66.3922,66.2603,66.2691,93100.0
2015-03-18 15:50:00,75.38,75.45,75.38,75.39,50800.0,66.2691,66.3306,66.2691,66.2779,50800.0
2015-03-18 15:55:00,75.39,75.41,75.34,75.38,151100.0,66.2779,66.2955,66.2339,66.2691,151100.0
2015-03-19 09:30:00,75.4,75.62,75.22,75.49,44500.0,66.2867,66.4801,66.1284,66.3658,44500.0
2015-03-19 09:35:00,75.49,75.58,75.47,75.47,16600.0,66.3658,66.4449,66.3482,66.3482,16600.0
2015-03-19 09:40:00,75.46,75.49,75.41,75.41,27700.0,66.3394,66.3658,66.2955,66.2955,27700.0
2015-03-19 09:45:00,75.41,75.42,75.35,75.38,17600.0,66.2955,66.3043,66.2427,66.2691,17600.0
2015-03-19 09:50:00,75.38,75.47,75.35,75.45,25400.0,66.2691,66.3482,66.2427,66.3306,25400.0
2015-03-19 09:55:00,75.45,75.59,75.41,75.59,18800.0,66.3306,66.4537,66.2955,66.4537,18800.0
2015-03-19 10:00:00,75.58,75.59,75.46,75.49,9700.0,66.4449,66.4537,66.3394,66.3658,9700.0
2015-03-19 10:05:00,75.49,75.53,75.49,75.52,35800.0,66.3658,66.401,66.3658,66.3922,35800.0
2015-03-19 10:10:00,75.52,75.54,75.51,75.53,7700.0,66.3922,66.4098,66.3834,66.401,7700.0
2015-03-19 10:15:00,75.54,75.54,75.51,75.52,19800.0,66.4098,66.4098,66.3834,66.3922,19800.0
2015-03-19 10:20:00,75.53,75.56,75.51,75.53,14900.0,66.401,66.4273,66.3834,66.401,14900.0
2015-03-19 10:25:00,75.53,75.58,75.51,75.58,10500.0,66.401,66.4449,66.3834,66.4449,10500.0
2015-03-19 10:30:00,75.57,75.59,75.54,75.58,22100.0,66.4361,66.4537,66.4098,66.4449,22100.0
2015-03-19 10:35:00,75.59,75.6,75.55,75.57,13200.0,66.4537,66.4625,66.4186,66.4361,13200.0
2015-03-19 10:40:00,75.57,75.57,75.53,75.55,24600.0,66.4361,66.4361,66.401,66.4186,24600.0
2015-03-19 10:45:00,75.56,75.6,75.54,75.55,16000.0,66.4273,66.4625,66.4098,66.4186,16000.0
2015-03-19 10:50:00,75.55,75.57,75.53,75.55,15100.0,66.4186,66.4361,66.401,66.4186,15100.0
2015-03-19 10:55:00,75.55,75.6,75.55,75.59,17600.0,66.4186,66.4625,66.4186,66.4537,17600.0
2015-03-19 11:00:00,75.59,75.62,75.57,75.59,15700.0,66.4537,66.4801,66.4361,66.4537,15700.0
2015-03-19 11:05:00,75.59,75.65,75.59,75.65,19300.0,66.4537,66.5065,66.4537,66.5065,19300.0
2015-03-19 11:10:00,75.65,75.71,75.65,75.71,24200.0,66.5065,66.5592,66.5065,66.5592,24200.0
2015-03-19 11:15:00,75.72,75.75,75.71,75.73,13500.0,66.568,66.5944,66.5592,66.5768,13500.0
2015-03-19 11:20:00,75.73,75.75,75.65,75.66,66000.0,66.5768,66.5944,66.5065,66.5153,66000.0
2015-03-19 11:25:00,75.66,75.73,75.64,75.65,27200.0,66.5153,66.5768,66.4977,66.5065,27200.0
2015-03-19 11:30:00,75.66,75.66,75.51,75.51,21000.0,66.5153,66.5153,66.3834,66.3834,21000.0
2015-03-19 11:35:00,75.51,75.55,75.51,75.53,10200.0,66.3834,66.4186,66.3834,66.401,10200.0
2015-03-19 11:40:00,75.54,75.54,75.46,75.47,20200.0,66.4098,66.4098,66.3394,66.3482,20200.0
2015-03-19 11:45:00,75.47,75.57,75.47,75.53,38200.0,66.3482,66.4361,66.3482,66.401,38200.0
2015-03-19 11:50:00,75.52,75.55,75.51,75.52,38900.0,66.3922,66.4186,66.3834,66.3922,38900.0
2015-03-19 11:55:00,75.51,75.56,75.51,75.53,44200.0,66.3834,66.4273,66.3834,66.401,44200.0
2015-03-19 12:00:00,75.53,75.55,75.52,75.55,55800.0,66.401,66.4186,66.3922,66.4186,55800.0
2015-03-19 12:05:00,75.55,75.58,75.54,75.54,16400.0,66.4186,66.4449,66.4098,66.4098,16400.0
2015-03-19 12:10:00,75.54,75.55,75.39,75.43,84900.0,66.4098,66.4186,66.2779,66.3131,84900.0
2015-03-19 12:15:00,75.44,75.46,75.43,75.46,9600.0,66.3219,66.3394,66.3131,66.3394,9600.0
2015-03-19 12:20:00,75.47,75.49,75.45,75.46,11800.0,66.3482,66.3658,66.3306,66.3394,11800.0
2015-03-19 12:25:00,75.46,75.49,75.42,75.44,10700.0,66.3394,66.3658,66.3043,66.3219,10700.0
2015-03-19 12:30:00,75.43,75.43,75.38,75.42,10200.0,66.3131,66.3131,66.2691,66.3043,10200.0
2015-03-19 12:35:00,75.41,75.42,75.37,75.37,12500.0,66.2955,66.3043,66.2603,66.2603,12500.0
2015-03-19 12:40:00,75.38,75.39,75.36,75.38,10100.0,66.2691,66.2779,66.2515,66.2691,10100.0
2015-03-19 12:45:00,75.37,75.39,75.34,75.35,8200.0,66.2603,66.2779,66.2339,66.2427,8200.0
2015-03-19 12:50:00,75.34,75.34,75.27,75.29,10300.0,66.2339,66.2339,66.1724,66.19,10300.0
2015-03-19 12:55:00,75.29,75.33,75.27,75.3,13400.0,66.19,66.2251,66.1724,66.1988,13400.0
2015-03-19 13:00:00,75.29,75.32,75.29,75.31,10100.0,66.19,66.2164,66.19,66.2076,10100.0
2015-03-19 13:05:00,75.31,75.32,75.29,75.31,10100.0,66.2076,66.2164,66.19,66.2076,10100.0
2015-03-19 13:10:00,75.31,75.34,75.3,75.32,11300.0,66.2076,66.2339,66.1988,66.2164,11300.0
2015-03-19 13:15:00,75.32,75.39,75.32,75.39,12400.0,66.2164,66.2779,66.2164,66.2779,12400.0
2015-03-19 13:20:00,75.4,75.41,75.39,75.39,5000.0,66.2867,66.2955,66.2779,66.2779,5000.0
2015-03-19 13:25:00,75.39,75.45,75.38,75.42,18400.0,66.2779,66.3306,66.2691,66.3043,18400.0
2015-03-19 13:30:00,75.42,75.43,75.39,75.43,9700.0,66.3043,66.3131,66.2779,66.3131,9700.0
2015-03-19 13:35:00,75.43,75.45,75.42,75.43,12800.0,66.3131,66.3306,66.3043,66.3131,12800.0
2015-03-19 13:40:00,75.43,75.44,75.41,75.41,14200.0,66.3131,66.3219,66.2955,66.2955,14200.0
2015-03-19 13:45:00,75.41,75.41,75.32,75.33,22100.0,66.2955,66.2955,66.2164,66.2251,22100.0
2015-03-19 13:50:00,75.33,75.33,75.29,75.3,14200.0,66.2251,66.2251,66.19,66.1988,14200.0
2015-03-19 13:55:00,75.31,75.31,75.23,75.23,16900.0,66.2076,66.2076,66.1372,66.1372,16900.0
2015-03-19 14:00:00,75.23,75.25,75.16,75.19,35500.0,66.1372,66.1548,66.0757,66.1021,35500.0
2015-03-19 14:05:00,75.2,75.22,75.18,75.2,31500.0,66.1109,66.1284,66.0933,66.1109,31500.0
2015-03-19 14:10:00,75.2,75.24,75.2,75.23,16700.0,66.1109,66.146,66.1109,66.1372,16700.0
2015-03-19 14:15:00,75.23,75.26,75.19,75.19,20000.0,66.1372,66.1636,66.1021,66.1021,20000.0
2015-03-19 14:20:00,75.19,75.2,75.17,75.2,16400.0,66.1021,66.1109,66.0845,66.1109,16400.0
2015-03-19 14:25:00,75.21,75.22,75.12,75.14,30800.0,66.1197,66.1284,66.0405,66.0581,30800.0
2015-03-19 14:30:00,75.13,75.15,75.12,75.13,21300.0,66.0493,66.0669,66.0405,66.0493,21300.0
2015-03-19 14:35:00,75.13,75.14,75.02,75.05,53200.0,66.0493,66.0581,65.9526,65.979,53200.0
2015-03-19 14:40:00,75.05,75.06,75.03,75.05,31800.0,65.979,65.9878,65.9614,65.979,31800.0
2015-03-19 14:45:00,75.06,75.09,75.04,75.09,24000.0,65.9878,66.0142,65.9702,66.0142,24000.0
2015-03-19 14:50:00,75.08,75.16,75.08,75.13,41400.0,66.0054,66.0757,66.0054,66.0493,41400.0
2015-03-19 14:55:00,75.13,75.13,75.05,75.06,31300.0,66.0493,66.0493,65.979,65.9878,31300.0
2015-03-19 15:00:00,75.07,75.13,75.05,75.12,31900.0,65.9966,66.0493,65.979,66.0405,31900.0
2015-03-19 15:05:00,75.12,75.16,75.03,75.04,30500.0,66.0405,66.0757,65.9614,65.9702,30500.0
2015-03-19 15:10:00,75.04,75.15,75.02,75.13,41300.0,65.9702,66.0669,65.9526,66.0493,41300.0
2015-03-19 15:15:00,75.13,75.15,75.09,75.11,44300.0,66.0493,66.0669,66.0142,66.0317,44300.0
2015-03-19 15:20:00,75.11,75.12,74.97,74.98,40500.0,66.0317,66.0405,65.9087,65.9175,40500.0
2015-03-19 15:25:00,74.98,75.01,74.96,74.99,56200.0,65.9175,65.9438,65.8999,65.9262,56200.0
2015-03-19 15:30:00,74.99,75.1,74.94,75.08,75700.0,65.9262,66.0229,65.8823,66.0054,75700.0
2015-03-19 15:35:00,75.09,75.12,75.07,75.08,67500.0,66.0142,66.0405,65.9966,66.0054,67500.0
2015-03-19 15:40:00,75.08,75.08,74.92,74.92,45300.0,66.0054,66.0054,65.8647,65.8647,45300.0
2015-03-19 15:45:00,74.91,74.92,74.88,74.89,93900.0,65.8559,65.8647,65.8295,65.8383,93900.0
2015-03-19 15:50:00,74.89,74.98,74.87,74.98,115200.0,65.8383,65.9175,65.8207,65.9175,115200.0
2015-03-19 15:55:00,74.97,74.97,74.9,74.92,120500.0,65.9087,65.9087,65.8471,65.8647,120500.0
2015-03-20 09:30:00,75.33,75.52,75.01,75.48,340000.0,66.2251,66.3922,65.9438,66.357,340000.0
2015-03-20 09:35:00,75.47,75.48,75.28,75.42,44200.0,66.3482,66.357,66.1812,66.3043,44200.0
2015-03-20 09:40:00,75.43,75.51,75.41,75.49,58000.0,66.3131,66.3834,66.2955,66.3658,58000.0
2015-03-20 09:45:00,75.48,75.6,75.48,75.56,34900.0,66.357,66.4625,66.357,66.4273,34900.0
2015-03-20 09:50:00,75.58,75.72,75.55,75.7,37700.0,66.4449,66.568,66.4186,66.5504,37700.0
2015-03-20 09:55:00,75.7,75.72,75.62,75.65,72900.0,66.5504,66.568,66.4801,66.5065,72900.0
2015-03-20 10:00:00,75.66,75.75,75.66,75.73,21700.0,66.5153,66.5944,66.5153,66.5768,21700.0
2015-03-20 10:05:00,75.73,75.85,75.72,75.84,22500.0,66.5768,66.6823,66.568,66.6735,22500.0
2015-03-20 10:10:00,75.85,75.98,75.83,75.92,79600.0,66.6823,66.7966,66.6647,66.7438,79600.0
2015-03-20 10:15:00,75.93,75.99,75.9,75.95,125200.0,66.7526,66.8054,66.7263,66.7702,125200.0
2015-03-20 10:20:00,75.95,75.95,75.86,75.93,29500.0,66.7702,66.7702,66.6911,66.7526,29500.0
2015-03-20 10:25:00,75.95,76.0,75.92,76.0,51900.0,66.7702,66.8142,66.7438,66.8142,51900.0
2015-03-20 10:30:00,76.0,76.07,75.99,76.05,36400.0,66.8142,66.8757,66.8054,66.8581,36400.0
2015-03-20 10:35:00,76.04,76.17,76.04,76.15,36500.0,66.8493,66.9636,66.8493,66.946,36500.0
2015-03-20 10:40:00,76.15,76.17,76.11,76.16,32200.0,66.946,66.9636,66.9109,66.9548,32200.0
2015-03-20 10:45:00,76.16,76.16,76.11,76.12,49700.0,66.9548,66.9548,66.9109,66.9197,49700.0
2015-03-20 10:50:00,76.12,76.17,76.06,76.08,49500.0,66.9197,66.9636,66.8669,66.8845,49500.0
2015-03-20 10:55:00,76.08,76.15,76.06,76.12,19500.0,66.8845,66.946,66.8669,66.9197,19500.0
2015-03-20 11:00:00,76.11,76.22,76.11,76.2,24700.0,66.9109,67.0076,66.9109,66.99,24700.0
2015-03-20 11:05:00,76.19,76.23,76.19,76.22,23100.0,66.9812,67.0164,66.9812,67.0076,23100.0
2015-03-20 11:10:00,76.22,76.26,76.2,76.26,33300.0,67.0076,67.0427,66.99,67.0427,33300.0
2015-03-20 11:15:00,76.27,76.28,76.19,76.25,27700.0,67.0515,67.0603,66.9812,67.034,27700.0
2015-03-20 11:20:00,76.25,76.28,76.16,76.17,315200.0,67.034,67.0603,66.9548,66.9636,315200.0
2015-03-20 11:25:00,76.17,76.18,76.04,76.08,13400.0,66.9636,66.9724,66.8493,66.8845,13400.0
2015-03-20 11:30:00,76.07,76.07,75.98,76.0,118200.0,66.8757,66.8757,66.7966,66.8142,118200.0
2015-03-20 11:35:00,76.0,76.02,75.95,75.95,126900.0,66.8142,66.8318,66.7702,66.7702,126900.0
2015-03-20 11:40:00,75.95,75.95,75.82,75.83,126800.0,66.7702,66.7702,66.6559,66.6647,126800.0
2015-03-20 11:45:00,75.83,75.91,75.83,75.9,14100.0,66.6647,66.735,66.6647,66.7263,14100.0
2015-03-20 11:50:00,75.9,75.91,75.87,75.91,123200.0,66.7263,66.735,66.6999,66.735,123200.0
2015-03-20 11:55:00,75.9,75.91,75.86,75.86,28700.0,66.7263,66.735,66.6911,66.6911,28700.0
2015-03-20 12:00:00,75.87,75.95,75.86,75.89,48700.0,66.6999,66.7702,66.6911,66.7175,48700.0
2015-03-20 12:05:00,75.89,75.89,75.8,75.88,37600.0,66.7175,66.7175,66.6383,66.7087,37600.0
2015-03-20 12:10:00,75.89,76.0,75.89,75.98,27100.0,66.7175,66.8142,66.7175,66.7966,27100.0
2015-03-20 12:15:00,75.98,76.03,75.96,75.98,24700.0,66.7966,66.8405,66.779,66.7966,24700.0
2015-03-20 12:20:00,75.98,76.0,75.91,75.98,18700.0,66.7966,66.8142,66.735,66.7966,18700.0
2015-03-20 12:25:00,75.98,76.03,75.98,76.01,12600.0,66.7966,66.8405,66.7966,66.823,12600.0
2015-03-20 12:30:00,76.02,76.05,76.01,76.02,9900.0,66.8318,66.8581,66.823,66.8318,9900.0
2015-03-20 12:35:00,76.01,76.04,75.98,76.04,10600.0,66.823,66.8493,66.7966,66.8493,10600.0
2015-03-20 12:40:00,76.03,76.05,76.0,76.01,9500.0,66.8405,66.8581,66.8142,66.823,9500.0
2015-03-20 12:45:00,76.02,76.05,76.01,76.04,6800.0,66.8318,66.8581,66.823,66.8493,6800.0
2015-03-20 12:50:00,76.04,76.08,76.02,76.06,10700.0,66.8493,66.8845,66.8318,66.8669,10700.0
2015-03-20 12:55:00,76.07,76.12,76.06,76.09,19700.0,66.8757,66.9197,66.8669,66.8933,19700.0
2015-03-20 13:00:00,76.08,76.14,76.08,76.08,12000.0,66.8845,66.9372,66.8845,66.8845,12000.0
2015-03-20 13:05:00,76.09,76.09,76.03,76.04,6800.0,66.8933,66.8933,66.8405,66.8493,6800.0
2015-03-20 13:10:00,76.04,76.04,76.0,76.0,8600.0,66.8493,66.8493,66.8142,66.8142,8600.0
2015-03-20 13:15:00,76.0,76.07,76.0,76.04,32400.0,66.8142,66.8757,66.8142,66.8493,32400.0
2015-03-20 13:20:00,76.05,76.12,76.04,76.11,12700.0,66.8581,66.9197,66.8493,66.9109,12700.0
2015-03-20 13:25:00,76.11,76.16,76.1,76.15,13500.0,66.9109,66.9548,66.9021,66.946,13500.0
2015-03-20 13:30:00,76.14,76.15,76.08,76.15,13500.0,66.9372,66.946,66.8845,66.946,13500.0
2015-03-20 13:35:00,76.15,76.15,76.13,76.15,17100.0,66.946,66.946,66.9285,66.946,17100.0
2015-03-20 13:40:00,76.14,76.18,76.14,76.16,16100.0,66.9372,66.9724,66.9372,66.9548,16100.0
2015-03-20 13:45:00,76.17,76.2,76.15,76.2,23800.0,66.9636,66.99,66.946,66.99,23800.0
2015-03-20 13:50:00,76.21,76.23,76.19,76.21,14300.0,66.9988,67.0164,66.9812,66.9988,14300.0
2015-03-20 13:55:00,76.2,76.23,76.18,76.2,18300.0,66.99,67.0164,66.9724,66.99,18300.0
2015-03-20 14:00:00,76.2,76.23,76.2,76.2,11900.0,66.99,67.0164,66.99,66.99,11900.0
2015-03-20 14:05:00,76.2,76.25,76.19,76.23,20200.0,66.99,67.034,66.9812,67.0164,20200.0
2015-03-20 14:10:00,76.23,76.23,76.15,76.19,25900.0,67.0164,67.0164,66.946,66.9812,25900.0
2015-03-20 14:15:00,76.19,76.2,76.12,76.17,24900.0,66.9812,66.99,66.9197,66.9636,24900.0
2015-03-20 14:20:00,76.17,76.18,76.12,76.13,28800.0,66.9636,66.9724,66.9197,66.9285,28800.0
2015-03-20 14:25:00,76.13,76.14,76.08,76.09,41200.0,66.9285,66.9372,66.8845,66.8933,41200.0
2015-03-20 14:30:00,76.1,76.11,76.04,76.04,48400.0,66.9021,66.9109,66.8493,66.8493,48400.0
2015-03-20 14:35:00,76.04,76.1,75.98,76.04,140900.0,66.8493,66.9021,66.7966,66.8493,140900.0
2015-03-20 14:40:00,76.04,76.06,76.0,76.0,35400.0,66.8493,66.8669,66.8142,66.8142,35400.0
2015-03-20 14:45:00,76.0,76.0,75.97,75.98,51600.0,66.8142,66.8142,66.7878,66.7966,51600.0
2015-03-20 14:50:00,75.97,76.01,75.97,75.99,37900.0,66.7878,66.823,66.7878,66.8054,37900.0
2015-03-20 14:55:00,75.99,76.06,75.98,76.06,36800.0,66.8054,66.8669,66.7966,66.8669,36800.0
2015-03-20 15:00:00,76.07,76.08,76.01,76.02,18500.0,66.8757,66.8845,66.823,66.8318,18500.0
2015-03-20 15:05:00,76.02,76.03,75.99,76.01,34000.0,66.8318,66.8405,66.8054,66.823,34000.0
2015-03-20 15:10:00,76.01,76.03,75.97,75.97,38700.0,66.823,66.8405,66.7878,66.7878,38700.0
2015-03-20 15:15:00,75.97,75.99,75.9,75.91,49000.0,66.7878,66.8054,66.7263,66.735,49000.0
2015-03-20 15:20:00,75.91,75.98,75.88,75.98,72500.0,66.735,66.7966,66.7087,66.7966,72500.0
2015-03-20 15:25:00,75.98,76.01,75.97,75.97,105800.0,66.7966,66.823,66.7878,66.7878,105800.0
2015-03-20 15:30:00,75.96,75.97,75.94,75.96,68300.0,66.779,66.7878,66.7614,66.779,68300.0
2015-03-20 15:35:00,75.95,75.98,75.92,75.98,105100.0,66.7702,66.7966,66.7438,66.7966,105100.0
2015-03-20 15:40:00,75.98,76.0,75.95,75.96,74100.0,66.7966,66.8142,66.7702,66.779,74100.0
2015-03-20 15:45:00,75.96,75.99,75.9,75.93,104700.0,66.779,66.8054,66.7263,66.7526,104700.0
2015-03-20 15:50:00,75.93,75.96,75.81,75.83,110400.0,66.7526,66.779,66.6471,66.6647,110400.0
2015-03-20 15:55:00,75.82,75.85,75.78,75.78,195000.0,66.6559,66.6823,66.6208,66.6208,195000.0
2015-03-23 09:30:00,75.79,76.02,75.78,75.93,30400.0,66.6296,66.8318,66.6208,66.7526,30400.0
2015-03-23 09:35:00,75.92,76.05,75.79,76.03,43100.0,66.7438,66.8581,66.6296,66.8405,43100.0
2015-03-23 09:40:00,76.06,76.18,76.02,76.03,13500.0,66.8669,66.9724,66.8318,66.8405,13500.0
2015-03-23 09:45:00,76.03,76.04,75.97,75.97,121100.0,66.8405,66.8493,66.7878,66.7878,121100.0
2015-03-23 09:50:00,75.97,76.02,75.97,76.0,4200.0,66.7878,66.8318,66.7878,66.8142,4200.0
2015-03-23 09:55:00,76.02,76.02,75.94,76.01,17600.0,66.8318,66.8318,66.7614,66.823,17600.0
2015-03-23 10:00:00,76.01,76.01,75.96,76.01,16400.0,66.823,66.823,66.779,66.823,16400.0
2015-03-23 10:05:00,76.0,76.01,75.92,75.97,16800.0,66.8142,66.823,66.7438,66.7878,16800.0
2015-03-23 10:10:00,75.98,76.1,75.98,76.02,14600.0,66.7966,66.9021,66.7966,66.8318,14600.0
2015-03-23 10:15:00,76.01,76.02,75.97,75.99,16700.0,66.823,66.8318,66.7878,66.8054,16700.0
2015-03-23 10:20:00,76.0,76.01,75.94,75.96,40600.0,66.8142,66.823,66.7614,66.779,40600.0
2015-03-23 10:25:00,75.96,76.02,75.9,75.97,20000.0,66.779,66.8318,66.7263,66.7878,20000.0
2015-03-23 10:30:00,75.97,76.02,75.97,75.98,25600.0,66.7878,66.8318,66.7878,66.7966,25600.0
2015-03-23 10:35:00,75.98,76.0,75.91,76.0,16300.0,66.7966,66.8142,66.735,66.8142,16300.0
2015-03-23 10:40:00,75.99,76.0,75.95,75.97,20800.0,66.8054,66.8142,66.7702,66.7878,20800.0
2015-03-23 10:45:00,75.97,75.99,75.9,75.96,34800.0,66.7878,66.8054,66.7263,66.779,34800.0
2015-03-23 10:50:00,75.95,76.0,75.95,75.98,58500.0,66.7702,66.8142,66.7702,66.7966,58500.0
2015-03-23 10:55:00,75.99,76.0,75.97,75.97,42000.0,66.8054,66.8142,66.7878,66.7878,42000.0
2015-03-23 11:00:00,75.97,75.98,75.92,75.97,21600.0,66.7878,66.7966,66.7438,66.7878,21600.0
2015-03-23 11:05:00,75.97,76.01,75.96,75.98,132300.0,66.7878,66.823,66.779,66.7966,132300.0
2015-03-23 11:10:00,75.98,76.05,75.98,75.99,18400.0,66.7966,66.8581,66.7966,66.8054,18400.0
2015-03-23 11:15:00,76.0,76.03,75.92,75.98,227400.0,66.8142,66.8405,66.7438,66.7966,227400.0
2015-03-23 11:20:00,75.97,76.0,75.83,75.89,17800.0,66.7878,66.8142,66.6647,66.7175,17800.0
2015-03-23 11:25:00,75.89,75.9,75.79,75.79,13500.0,66.7175,66.7263,66.6296,66.6296,13500.0
2015-03-23 11:30:00,75.8,75.93,75.8,75.92,14300.0,66.6383,66.7526,66.6383,66.7438,14300.0
2015-03-23 11:35:00,75.92,75.92,75.87,75.91,146700.0,66.7438,66.7438,66.6999,66.735,146700.0
2015-03-23 11:40:00,75.91,75.92,75.76,75.77,16300.0,66.735,66.7438,66.6032,66.612,16300.0
2015-03-23 11:45:00,75.78,75.78,75.66,75.67,21900.0,66.6208,66.6208,66.5153,66.5241,21900.0
2015-03-23 11:50:00,75.68,75.75,75.68,75.74,11200.0,66.5328,66.5944,66.5328,66.5856,11200.0
2015-03-23 11:55:00,75.73,75.91,75.73,75.89,18300.0,66.5768,66.735,66.5768,66.7175,18300.0
2015-03-23 12:00:00,75.89,75.92,75.87,75.92,8200.0,66.7175,66.7438,66.6999,66.7438,8200.0
2015-03-23 12:05:00,75.92,75.96,75.88,75.91,15300.0,66.7438,66.779,66.7087,66.735,15300.0
2015-03-23 12:10:00,75.91,75.91,75.81,75.81,23800.0,66.735,66.735,66.6471,66.6471,23800.0
2015-03-23 12:15:00,75.81,75.83,75.79,75.82,11300.0,66.6471,66.6647,66.6296,66.6559,11300.0
2015-03-23 12:20:00,75.81,75.84,75.8,75.84,7100.0,66.6471,66.6735,66.6383,66.6735,7100.0
2015-03-23 12:25:00,75.86,75.86,75.82,75.85,7700.0,66.6911,66.6911,66.6559,66.6823,7700.0
2015-03-23 12:30:00,75.84,75.88,75.84,75.87,12100.0,66.6735,66.7087,66.6735,66.6999,12100.0
2015-03-23 12:35:00,75.86,75.87,75.85,75.86,6900.0,66.6911,66.6999,66.6823,66.6911,6900.0
2015-03-23 12:40:00,75.88,75.92,75.88,75.91,10600.0,66.7087,66.7438,66.7087,66.735,10600.0
2015-03-23 12:45:00,75.91,75.93,75.9,75.93,10600.0,66.735,66.7526,66.7263,66.7526,10600.0
2015-03-23 12:50:00,75.94,75.94,75.91,75.91,10200.0,66.7614,66.7614,66.735,66.735,10200.0
2015-03-23 12:55:00,75.91,75.91,75.89,75.9,7700.0,66.735,66.735,66.7175,66.7263,7700.0
2015-03-23 13:00:00,75.9,75.92,75.88,75.9,9400.0,66.7263,66.7438,66.7087,66.7263,9400.0
2015-03-23 13:05:00,75.89,75.89,75.87,75.89,10500.0,66.7175,66.7175,66.6999,66.7175,10500.0
2015-03-23 13:10:00,75.88,75.91,75.88,75.91,7400.0,66.7087,66.735,66.7087,66.735,7400.0
2015-03-23 13:15:00,75.91,75.91,75.89,75.9,10600.0,66.735,66.735,66.7175,66.7263,10600.0
2015-03-23 13:20:00,75.9,75.92,75.89,75.91,8100.0,66.7263,66.7438,66.7175,66.735,8100.0
2015-03-23 13:25:00,75.91,75.92,75.9,75.9,15400.0,66.735,66.7438,66.7263,66.7263,15400.0
2015-03-23 13:30:00,75.89,75.91,75.89,75.91,11200.0,66.7175,66.735,66.7175,66.735,11200.0
2015-03-23 13:35:00,75.9,75.91,75.88,75.89,14500.0,66.7263,66.735,66.7087,66.7175,14500.0
2015-03-23 13:40:00,75.88,75.91,75.87,75.89,11700.0,66.7087,66.735,66.6999,66.7175,11700.0
2015-03-23 13:45:00,75.88,75.9,75.82,75.82,17200.0,66.7087,66.7263,66.6559,66.6559,17200.0
2015-03-23 13:50:00,75.84,75.86,75.82,75.84,5000.0,66.6735,66.6911,66.6559,66.6735,5000.0
2015-03-23 13:55:00,75.86,75.89,75.85,75.88,12600.0,66.6911,66.7175,66.6823,66.7087,12600.0
2015-03-23 14:00:00,75.89,75.95,75.85,75.95,15500.0,66.7175,66.7702,66.6823,66.7702,15500.0
2015-03-23 14:05:00,75.95,75.97,75.91,75.92,33100.0,66.7702,66.7878,66.735,66.7438,33100.0
2015-03-23 14:10:00,75.92,75.92,75.86,75.88,13900.0,66.7438,66.7438,66.6911,66.7087,13900.0
2015-03-23 14:15:00,75.88,75.93,75.86,75.89,16700.0,66.7087,66.7526,66.6911,66.7175,16700.0
2015-03-23 14:20:00,75.89,75.93,75.89,75.89,12900.0,66.7175,66.7526,66.7175,66.7175,12900.0
2015-03-23 14:25:00,75.89,75.92,75.84,75.85,13100.0,66.7175,66.7438,66.6735,66.6823,13100.0
2015-03-23 14:30:00,75.86,75.86,75.83,75.84,12500.0,66.6911,66.6911,66.6647,66.6735,12500.0
2015-03-23 14:35:00,75.83,75.92,75.83,75.91,12200.0,66.6647,66.7438,66.6647,66.735,12200.0
2015-03-23 14:40:00,75.91,75.92,75.89,75.9,6300.0,66.735,66.7438,66.7175,66.7263,6300.0
2015-03-23 14:45:00,75.9,75.95,75.87,75.88,21500.0,66.7263,66.7702,66.6999,66.7087,21500.0
2015-03-23 14:50:00,75.88,75.93,75.87,75.87,14700.0,66.7087,66.7526,66.6999,66.6999,14700.0
2015-03-23 14:55:00,75.86,75.88,75.83,75.87,11500.0,66.6911,66.7087,66.6647,66.6999,11500.0
2015-03-23 15:00:00,75.86,75.89,75.81,75.83,28100.0,66.6911,66.7175,66.6471,66.6647,28100.0
2015-03-23 15:05:00,75.83,75.92,75.82,75.92,27800.0,66.6647,66.7438,66.6559,66.7438,27800.0
2015-03-23 15:10:00,75.91,75.91,75.83,75.87,17800.0,66.735,66.735,66.6647,66.6999,17800.0
2015-03-23 15:15:00,75.86,75.86,75.78,75.8,20100.0,66.6911,66.6911,66.6208,66.6383,20100.0
2015-03-23 15:20:00,75.8,75.85,75.8,75.84,24700.0,66.6383,66.6823,66.6383,66.6735,24700.0
2015-03-23 15:25:00,75.83,75.83,75.73,75.73,23000.0,66.6647,66.6647,66.5768,66.5768,23000.0
2015-03-23 15:30:00,75.73,75.76,75.66,75.76,37200.0,66.5768,66.6032,66.5153,66.6032,37200.0
2015-03-23 15:35:00,75.76,75.79,75.74,75.77,40600.0,66.6032,66.6296,66.5856,66.612,40600.0
2015-03-23 15:40:00,75.77,75.77,75.67,75.72,28200.0,66.612,66.612,66.5241,66.568,28200.0
2015-03-23 15:45:00,75.72,75.74,75.65,75.67,28600.0,66.568,66.5856,66.5065,66.5241,28600.0
2015-03-23 15:50:00,75.66,75.67,75.58,75.6,44700.0,66.5153,66.5241,66.4449,66.4625,44700.0
2015-03-23 15:55:00,75.6,75.6,75.45,75.46,103700.0,66.4625,66.4625,66.3306,66.3394,103700.0
2015-03-24 09:30:00,75.25,75.6,75.2,75.6,40600.0,66.1548,66.4625,66.1109,66.4625,40600.0
2015-03-24 09:35:00,75.6,75.91,75.6,75.91,28800.0,66.4625,66.735,66.4625,66.735,28800.0
2015-03-24 09:40:00,75.91,76.0,75.87,76.0,30100.0,66.735,66.8142,66.6999,66.8142,30100.0
2015-03-24 09:45:00,76.01,76.07,75.95,76.05,39800.0,66.823,66.8757,66.7702,66.8581,39800.0
2015-03-24 09:50:00,76.05,76.06,75.96,76.0,31000.0,66.8581,66.8669,66.779,66.8142,31000.0
2015-03-24 09:55:00,75.99,76.03,75.95,76.03,26100.0,66.8054,66.8405,66.7702,66.8405,26100.0
2015-03-24 10:00:00,76.03,76.05,75.98,76.03,26400.0,66.8405,66.8581,66.7966,66.8405,26400.0
2015-03-24 10:05:00,76.02,76.04,75.96,75.98,22600.0,66.8318,66.8493,66.779,66.7966,22600.0
2015-03-24 10:10:00,75.99,76.0,75.9,75.94,23400.0,66.8054,66.8142,66.7263,66.7614,23400.0
2015-03-24 10:15:00,75.94,75.97,75.93,75.94,15200.0,66.7614,66.7878,66.7526,66.7614,15200.0
2015-03-24 10:20:00,75.94,75.97,75.87,75.89,14500.0,66.7614,66.7878,66.6999,66.7175,14500.0
2015-03-24 10:25:00,75.89,75.92,75.87,75.91,14700.0,66.7175,66.7438,66.6999,66.735,14700.0
2015-03-24 10:30:00,75.91,75.94,75.9,75.92,91600.0,66.735,66.7614,66.7263,66.7438,91600.0
2015-03-24 10:35:00,75.91,76.02,75.91,76.01,24000.0,66.735,66.8318,66.735,66.823,24000.0
2015-03-24 10:40:00,76.01,76.04,75.98,76.03,11800.0,66.823,66.8493,66.7966,66.8405,11800.0
2015-03-24 10:45:00,76.03,76.03,75.96,75.99,18300.0,66.8405,66.8405,66.779,66.8054,18300.0
2015-03-24 10:50:00,75.98,76.03,75.98,75.99,17100.0,66.7966,66.8405,66.7966,66.8054,17100.0
2015-03-24 10:55:00,75.99,76.02,75.98,76.02,14100.0,66.8054,66.8318,66.7966,66.8318,14100.0
2015-03-24 11:00:00,76.02,76.03,75.98,76.02,18700.0,66.8318,66.8405,66.7966,66.8318,18700.0
2015-03-24 11:05:00,76.03,76.12,76.03,76.06,35300.0,66.8405,66.9197,66.8405,66.8669,35300.0
2015-03-24 11:10:00,76.07,76.08,76.03,76.04,12000.0,66.8757,66.8845,66.8405,66.8493,12000.0
2015-03-24 11:15:00,76.05,76.15,76.04,76.12,12500.0,66.8581,66.946,66.8493,66.9197,12500.0
2015-03-24 11:20:00,76.12,76.12,76.04,76.07,31600.0,66.9197,66.9197,66.8493,66.8757,31600.0
2015-03-24 11:25:00,76.08,76.09,76.03,76.03,9700.0,66.8845,66.8933,66.8405,66.8405,9700.0
2015-03-24 11:30:00,76.04,76.08,76.03,76.04,11400.0,66.8493,66.8845,66.8405,66.8493,11400.0
2015-03-24 11:35:00,76.05,76.07,76.03,76.05,9400.0,66.8581,66.8757,66.8405,66.8581,9400.0
2015-03-24 11:40:00,76.04,76.06,76.0,76.03,10900.0,66.8493,66.8669,66.8142,66.8405,10900.0
2015-03-24 11:45:00,76.02,76.02,75.96,75.98,17500.0,66.8318,66.8318,66.779,66.7966,17500.0
2015-03-24 11:50:00,75.98,76.02,75.98,76.01,10600.0,66.7966,66.8318,66.7966,66.823,10600.0
2015-03-24 11:55:00,76.01,76.01,75.93,75.93,24000.0,66.823,66.823,66.7526,66.7526,24000.0
2015-03-24 12:00:00,75.94,76.01,75.93,75.98,18700.0,66.7614,66.823,66.7526,66.7966,18700.0
2015-03-24 12:05:00,75.98,75.99,75.84,75.86,29700.0,66.7966,66.8054,66.6735,66.6911,29700.0
2015-03-24 12:10:00,75.85,75.88,75.83,75.84,24100.0,66.6823,66.7087,66.6647,66.6735,24100.0
2015-03-24 12:15:00,75.85,75.85,75.79,75.82,36800.0,66.6823,66.6823,66.6296,66.6559,36800.0
2015-03-24 12:20:00,75.82,75.84,75.79,75.8,17000.0,66.6559,66.6735,66.6296,66.6383,17000.0
2015-03-24 12:25:00,75.8,75.82,75.71,75.71,21900.0,66.6383,66.6559,66.5592,66.5592,21900.0
2015-03-24 12:30:00,75.72,75.72,75.68,75.69,15300.0,66.568,66.568,66.5328,66.5416,15300.0
2015-03-24 12:35:00,75.7,75.71,75.65,75.7,14800.0,66.5504,66.5592,66.5065,66.5504,14800.0
2015-03-24 12:40:00,75.69,75.7,75.65,75.66,18700.0,66.5416,66.5504,66.5065,66.5153,18700.0
2015-03-24 12:45:00,75.66,75.68,75.61,75.62,14300.0,66.5153,66.5328,66.4713,66.4801,14300.0
2015-03-24 12:50:00,75.62,75.63,75.58,75.61,8900.0,66.4801,66.4889,66.4449,66.4713,8900.0
2015-03-24 12:55:00,75.61,75.65,75.61,75.64,10000.0,66.4713,66.5065,66.4713,66.4977,10000.0
2015-03-24 13:00:00,75.65,75.69,75.62,75.68,8600.0,66.5065,66.5416,66.4801,66.5328,8600.0
2015-03-24 13:05:00,75.68,75.69,75.65,75.65,13500.0,66.5328,66.5416,66.5065,66.5065,13500.0
2015-03-24 13:10:00,75.66,75.66,75.62,75.64,8500.0,66.5153,66.5153,66.4801,66.4977,8500.0
2015-03-24 13:15:00,75.65,75.67,75.63,75.65,13700.0,66.5065,66.5241,66.4889,66.5065,13700.0
2015-03-24 13:20:00,75.65,75.66,75.61,75.61,11900.0,66.5065,66.5153,66.4713,66.4713,11900.0
2015-03-24 13:25:00,75.6,75.6,75.51,75.52,16500.0,66.4625,66.4625,66.3834,66.3922,16500.0
2015-03-24 13:30:00,75.51,75.51,75.44,75.47,22200.0,66.3834,66.3834,66.3219,66.3482,22200.0
2015-03-24 13:35:00,75.47,75.49,75.44,75.45,11700.0,66.3482,66.3658,66.3219,66.3306,11700.0
2015-03-24 13:40:00,75.45,75.49,75.45,75.46,19500.0,66.3306,66.3658,66.3306,66.3394,19500.0
2015-03-24 13:45:00,75.46,75.47,75.38,75.44,28000.0,66.3394,66.3482,66.2691,66.3219,28000.0
2015-03-24 13:50:00,75.44,75.47,75.43,75.46,12500.0,66.3219,66.3482,66.3131,66.3394,12500.0
2015-03-24 13:55:00,75.47,75.5,75.46,75.47,14600.0,66.3482,66.3746,66.3394,66.3482,14600.0
2015-03-24 14:00:00,75.48,75.48,75.43,75.47,16200.0,66.357,66.357,66.3131,66.3482,16200.0
2015-03-24 14:05:00,75.48,75.5,75.46,75.48,29000.0,66.357,66.3746,66.3394,66.357,29000.0
2015-03-24 14:10:00,75.47,75.49,75.44,75.44,21100.0,66.3482,66.3658,66.3219,66.3219,21100.0
2015-03-24 14:15:00,75.43,75.46,75.41,75.42,14100.0,66.3131,66.3394,66.2955,66.3043,14100.0
2015-03-24 14:20:00,75.42,75.49,75.41,75.49,16800.0,66.3043,66.3658,66.2955,66.3658,16800.0
2015-03-24 14:25:00,75.5,75.52,75.47,75.52,11600.0,66.3746,66.3922,66.3482,66.3922,11600.0
2015-03-24 14:30:00,75.51,75.53,75.49,75.53,15700.0,66.3834,66.401,66.3658,66.401,15700.0
2015-03-24 14:35:00,75.53,75.57,75.53,75.56,16200.0,66.401,66.4361,66.401,66.4273,16200.0
2015-03-24 14:40:00,75.56,75.58,75.52,75.56,19400.0,66.4273,66.4449,66.3922,66.4273,19400.0
2015-03-24 14:45:00,75.56,75.57,75.52,75.53,16800.0,66.4273,66.4361,66.3922,66.401,16800.0
2015-03-24 14:50:00,75.52,75.53,75.49,75.51,12100.0,66.3922,66.401,66.3658,66.3834,12100.0
2015-03-24 14:55:00,75.51,75.56,75.51,75.56,11400.0,66.3834,66.4273,66.3834,66.4273,11400.0
2015-03-24 15:00:00,75.57,75.63,75.54,75.55,29900.0,66.4361,66.4889,66.4098,66.4186,29900.0
2015-03-24 15:05:00,75.55,75.6,75.54,75.58,20400.0,66.4186,66.4625,66.4098,66.4449,20400.0
2015-03-24 15:10:00,75.58,75.62,75.55,75.62,23100.0,66.4449,66.4801,66.4186,66.4801,23100.0
2015-03-24 15:15:00,75.62,75.64,75.59,75.61,30600.0,66.4801,66.4977,66.4537,66.4713,30600.0
2015-03-24 15:20:00,75.61,75.61,75.51,75.52,20000.0,66.4713,66.4713,66.3834,66.3922,20000.0
2015-03-24 15:25:00,75.53,75.59,75.52,75.56,24700.0,66.401,66.4537,66.3922,66.4273,24700.0
2015-03-24 15:30:00,75.56,75.67,75.54,75.66,59300.0,66.4273,66.5241,66.4098,66.5153,59300.0
2015-03-24 15:35:00,75.67,75.71,75.65,75.68,66600.0,66.5241,66.5592,66.5065,66.5328,66600.0
2015-03-24 15:40:00,75.69,75.72,75.59,75.61,28500.0,66.5416,66.568,66.4537,66.4713,28500.0
2015-03-24 15:45:00,75.62,75.63,75.52,75.52,34000.0,66.4801,66.4889,66.3922,66.3922,34000.0
2015-03-24 15:50:00,75.51,75.56,75.5,75.54,43300.0,66.3834,66.4273,66.3746,66.4098,43300.0
2015-03-24 15:55:00,75.53,75.56,75.48,75.52,114700.0,66.401,66.4273,66.357,66.3922,114700.0
2015-03-25 09:30:00,75.36,75.49,75.36,75.39,58700.0,66.2515,66.3658,66.2515,66.2779,58700.0
2015-03-25 09:35:00,75.38,75.47,75.3,75.33,9800.0,66.2691,66.3482,66.1988,66.2251,9800.0
2015-03-25 09:40:00,75.32,75.41,75.31,75.34,17100.0,66.2164,66.2955,66.2076,66.2339,17100.0
2015-03-25 09:45:00,75.34,75.37,75.12,75.2,17900.0,66.2339,66.2603,66.0405,66.1109,17900.0
2015-03-25 09:50:00,75.21,75.26,75.21,75.24,10600.0,66.1197,66.1636,66.1197,66.146,10600.0
2015-03-25 09:55:00,75.25,75.34,75.22,75.32,16500.0,66.1548,66.2339,66.1284,66.2164,16500.0
2015-03-25 10:00:00,75.31,75.37,75.27,75.27,11200.0,66.2076,66.2603,66.1724,66.1724,11200.0
2015-03-25 10:05:00,75.28,75.34,75.23,75.33,10200.0,66.1812,66.2339,66.1372,66.2251,10200.0
2015-03-25 10:10:00,75.34,75.35,75.31,75.31,15000.0,66.2339,66.2427,66.2076,66.2076,15000.0
2015-03-25 10:15:00,75.33,75.47,75.32,75.44,14000.0,66.2251,66.3482,66.2164,66.3219,14000.0
2015-03-25 10:20:00,75.45,75.63,75.45,75.6,15100.0,66.3306,66.4889,66.3306,66.4625,15100.0
2015-03-25 10:25:00,75.61,75.68,75.58,75.65,62400.0,66.4713,66.5328,66.4449,66.5065,62400.0
2015-03-25 10:30:00,75.65,75.71,75.64,75.69,21200.0,66.5065,66.5592,66.4977,66.5416,21200.0
2015-03-25 10:35:00,75.69,75.77,75.68,75.72,21700.0,66.5416,66.612,66.5328,66.568,21700.0
2015-03-25 10:40:00,75.7,75.72,75.62,75.68,55400.0,66.5504,66.568,66.4801,66.5328,55400.0
2015-03-25 10:45:00,75.66,75.66,75.57,75.6,26600.0,66.5153,66.5153,66.4361,66.4625,26600.0
2015-03-25 10:50:00,75.6,75.71,75.6,75.7,12200.0,66.4625,66.5592,66.4625,66.5504,12200.0
2015-03-25 10:55:00,75.69,75.76,75.69,75.76,15500.0,66.5416,66.6032,66.5416,66.6032,15500.0
2015-03-25 11:00:00,75.76,75.83,75.72,75.82,19800.0,66.6032,66.6647,66.568,66.6559,19800.0
2015-03-25 11:05:00,75.81,75.82,75.75,75.77,41400.0,66.6471,66.6559,66.5944,66.612,41400.0
2015-03-25 11:10:00,75.78,75.79,75.72,75.73,47200.0,66.6208,66.6296,66.568,66.5768,47200.0
2015-03-25 11:15:00,75.71,75.72,75.64,75.69,28800.0,66.5592,66.568,66.4977,66.5416,28800.0
2015-03-25 11:20:00,75.69,75.69,75.61,75.63,20700.0,66.5416,66.5416,66.4713,66.4889,20700.0
2015-03-25 11:25:00,75.62,75.65,75.58,75.58,10800.0,66.4801,66.5065,66.4449,66.4449,10800.0
2015-03-25 11:30:00,75.58,75.58,75.37,75.37,31000.0,66.4449,66.4449,66.2603,66.2603,31000.0
2015-03-25 11:35:00,75.37,75.42,75.25,75.26,14700.0,66.2603,66.3043,66.1548,66.1636,14700.0
2015-03-25 11:40:00,75.26,75.26,75.13,75.16,19900.0,66.1636,66.1636,66.0493,66.0757,19900.0
2015-03-25 11:45:00,75.17,75.19,75.12,75.17,35200.0,66.0845,66.1021,66.0405,66.0845,35200.0
2015-03-25 11:50:00,75.17,75.2,75.14,75.18,33100.0,66.0845,66.1109,66.0581,66.0933,33100.0
2015-03-25 11:55:00,75.18,75.21,75.1,75.2,25500.0,66.0933,66.1197,66.0229,66.1109,25500.0
2015-03-25 12:00:00,75.19,75.19,75.04,75.09,12900.0,66.1021,66.1021,65.9702,66.0142,12900.0
2015-03-25 12:05:00,75.1,75.14,75.08,75.09,12500.0,66.0229,66.0581,66.0054,66.0142,12500.0
2015-03-25 12:10:00,75.09,75.14,75.07,75.14,10400.0,66.0142,66.0581,65.9966,66.0581,10400.0
2015-03-25 12:15:00,75.14,75.15,75.04,75.04,23900.0,66.0581,66.0669,65.9702,65.9702,23900.0
2015-03-25 12:20:00,75.04,75.04,74.89,74.89,16500.0,65.9702,65.9702,65.8383,65.8383,16500.0
2015-03-25 12:25:00,74.89,74.93,74.87,74.91,15400.0,65.8383,65.8735,65.8207,65.8559,15400.0
2015-03-25 12:30:00,74.89,74.89,74.78,74.82,21100.0,65.8383,65.8383,65.7416,65.7768,21100.0
2015-03-25 12:35:00,74.81,74.81,74.76,74.8,21000.0,65.768,65.768,65.724,65.7592,21000.0
2015-03-25 12:40:00,74.79,74.79,74.68,74.68,24800.0,65.7504,65.7504,65.6537,65.6537,24800.0
2015-03-25 12:45:00,74.69,74.81,74.69,74.8,24300.0,65.6625,65.768,65.6625,65.7592,24300.0
2015-03-25 12:50:00,74.79,74.79,74.72,74.74,23800.0,65.7504,65.7504,65.6889,65.7065,23800.0
2015-03-25 12:55:00,74.74,74.85,74.73,74.83,24200.0,65.7065,65.8032,65.6977,65.7856,24200.0
2015-03-25 13:00:00,74.82,74.83,74.78,74.8,33700.0,65.7768,65.7856,65.7416,65.7592,33700.0
2015-03-25 13:05:00,74.8,74.8,74.75,74.78,13200.0,65.7592,65.7592,65.7153,65.7416,13200.0
2015-03-25 13:10:00,74.78,74.78,74.7,74.77,30800.0,65.7416,65.7416,65.6713,65.7328,30800.0
2015-03-25 13:15:00,74.77,74.78,74.64,74.7,22400.0,65.7328,65.7416,65.6185,65.6713,22400.0
2015-03-25 13:20:00,74.7,74.73,74.66,74.67,13900.0,65.6713,65.6977,65.6361,65.6449,13900.0
2015-03-25 13:25:00,74.67,74.73,74.67,74.69,19500.0,65.6449,65.6977,65.6449,65.6625,19500.0
2015-03-25 13:30:00,74.67,74.69,74.62,74.63,14900.0,65.6449,65.6625,65.601,65.6098,14900.0
2015-03-25 13:35:00,74.62,74.68,74.6,74.68,19200.0,65.601,65.6537,65.5834,65.6537,19200.0
2015-03-25 13:40:00,74.68,74.77,74.67,74.74,18100.0,65.6537,65.7328,65.6449,65.7065,18100.0
2015-03-25 13:45:00,74.74,74.74,74.65,74.69,18800.0,65.7065,65.7065,65.6273,65.6625,18800.0
2015-03-25 13:50:00,74.7,74.74,74.67,74.71,19600.0,65.6713,65.7065,65.6449,65.6801,19600.0
2015-03-25 13:55:00,74.7,74.71,74.64,74.64,17100.0,65.6713,65.6801,65.6185,65.6185,17100.0
2015-03-25 14:00:00,74.63,74.65,74.6,74.65,24800.0,65.6098,65.6273,65.5834,65.6273,24800.0
2015-03-25 14:05:00,74.65,74.73,74.63,74.69,32900.0,65.6273,65.6977,65.6098,65.6625,32900.0
2015-03-25 14:10:00,74.7,74.71,74.63,74.63,30700.0,65.6713,65.6801,65.6098,65.6098,30700.0
2015-03-25 14:15:00,74.62,74.63,74.56,74.56,34700.0,65.601,65.6098,65.5482,65.5482,34700.0
2015-03-25 14:20:00,74.57,74.58,74.51,74.53,32000.0,65.557,65.5658,65.5043,65.5218,32000.0
2015-03-25 14:25:00,74.53,74.58,74.5,74.57,25300.0,65.5218,65.5658,65.4955,65.557,25300.0
2015-03-25 14:30:00,74.56,74.57,74.54,74.56,22700.0,65.5482,65.557,65.5306,65.5482,22700.0
2015-03-25 14:35:00,74.56,74.62,74.55,74.6,29100.0,65.5482,65.601,65.5394,65.5834,29100.0
2015-03-25 14:40:00,74.6,74.63,74.59,74.62,32100.0,65.5834,65.6098,65.5746,65.601,32100.0
2015-03-25 14:45:00,74.61,74.62,74.53,74.6,26400.0,65.5922,65.601,65.5218,65.5834,26400.0
2015-03-25 14:50:00,74.59,74.64,74.58,74.62,19100.0,65.5746,65.6185,65.5658,65.601,19100.0
2015-03-25 14:55:00,74.63,74.66,74.62,74.62,24500.0,65.6098,65.6361,65.601,65.601,24500.0
2015-03-25 15:00:00,74.61,74.61,74.51,74.52,30200.0,65.5922,65.5922,65.5043,65.5131,30200.0
2015-03-25 15:05:00,74.51,74.55,74.46,74.47,32000.0,65.5043,65.5394,65.4603,65.4691,32000.0
2015-03-25 15:10:00,74.48,74.56,74.43,74.56,36700.0,65.4779,65.5482,65.4339,65.5482,36700.0
2015-03-25 15:15:00,74.56,74.59,74.54,74.55,28000.0,65.5482,65.5746,65.5306,65.5394,28000.0
2015-03-25 15:20:00,74.55,74.59,74.51,74.56,41100.0,65.5394,65.5746,65.5043,65.5482,41100.0
2015-03-25 15:25:00,74.57,74.59,74.53,74.53,42200.0,65.557,65.5746,65.5218,65.5218,42200.0
2015-03-25 15:30:00,74.55,74.58,74.47,74.51,39100.0,65.5394,65.5658,65.4691,65.5043,39100.0
2015-03-25 15:35:00,74.51,74.58,74.48,74.53,42600.0,65.5043,65.5658,65.4779,65.5218,42600.0
2015-03-25 15:40:00,74.54,74.55,74.46,74.5,50200.0,65.5306,65.5394,65.4603,65.4955,50200.0
2015-03-25 15:45:00,74.49,74.5,74.27,74.28,87000.0,65.4867,65.4955,65.2933,65.3021,87000.0
2015-03-25 15:50:00,74.27,74.31,74.17,74.21,135900.0,65.2933,65.3284,65.2054,65.2405,135900.0
2015-03-25 15:55:00,74.21,74.25,74.17,74.18,137400.0,65.2405,65.2757,65.2054,65.2141,137400.0
2015-03-26 09:30:00,73.81,73.87,73.37,73.62,50700.0,64.8889,64.9416,64.502,64.7218,50700.0
2015-03-26 09:35:00,73.67,73.8,73.65,73.76,40000.0,64.7658,64.8801,64.7482,64.8449,40000.0
2015-03-26 09:40:00,73.79,73.8,73.67,73.69,34300.0,64.8713,64.8801,64.7658,64.7834,34300.0
2015-03-26 09:45:00,73.7,73.96,73.65,73.95,28800.0,64.7922,65.0207,64.7482,65.0119,28800.0
2015-03-26 09:50:00,73.97,74.22,73.96,74.17,55200.0,65.0295,65.2493,65.0207,65.2054,55200.0
2015-03-26 09:55:00,74.19,74.22,73.94,73.95,41200.0,65.2229,65.2493,65.0032,65.0119,41200.0
2015-03-26 10:00:00,73.95,74.17,73.92,74.12,48400.0,65.0119,65.2054,64.9856,65.1614,48400.0
2015-03-26 10:05:00,74.14,74.17,74.04,74.12,40500.0,65.179,65.2054,65.0911,65.1614,40500.0
2015-03-26 10:10:00,74.11,74.27,74.11,74.22,84100.0,65.1526,65.2933,65.1526,65.2493,84100.0
2015-03-26 10:15:00,74.22,74.26,74.2,74.25,106100.0,65.2493,65.2845,65.2317,65.2757,106100.0
2015-03-26 10:20:00,74.25,74.36,74.2,74.2,69400.0,65.2757,65.3724,65.2317,65.2317,69400.0
2015-03-26 10:25:00,74.2,74.31,74.2,74.28,33200.0,65.2317,65.3284,65.2317,65.3021,33200.0
2015-03-26 10:30:00,74.28,74.37,74.19,74.29,40300.0,65.3021,65.3812,65.2229,65.3108,40300.0
2015-03-26 10:35:00,74.29,74.39,74.29,74.35,40200.0,65.3108,65.3988,65.3108,65.3636,40200.0
2015-03-26 10:40:00,74.36,74.49,74.36,74.45,44000.0,65.3724,65.4867,65.3724,65.4515,44000.0
2015-03-26 10:45:00,74.46,74.48,74.32,74.33,34500.0,65.4603,65.4779,65.3372,65.346,34500.0
2015-03-26 10:50:00,74.35,74.39,74.3,74.39,24000.0,65.3636,65.3988,65.3196,65.3988,24000.0
2015-03-26 10:55:00,74.39,74.56,74.37,74.55,76800.0,65.3988,65.5482,65.3812,65.5394,76800.0
2015-03-26 11:00:00,74.55,74.56,74.48,74.55,43200.0,65.5394,65.5482,65.4779,65.5394,43200.0
2015-03-26 11:05:00,74.54,74.67,74.53,74.65,45500.0,65.5306,65.6449,65.5218,65.6273,45500.0
2015-03-26 11:10:00,74.64,74.65,74.55,74.63,55700.0,65.6185,65.6273,65.5394,65.6098,55700.0
2015-03-26 11:15:00,74.63,74.98,74.62,74.81,124500.0,65.6098,65.9175,65.601,65.768,124500.0
2015-03-26 11:20:00,74.8,74.81,74.64,74.67,20000.0,65.7592,65.768,65.6185,65.6449,20000.0
2015-03-26 11:25:00,74.66,74.7,74.59,74.61,32400.0,65.6361,65.6713,65.5746,65.5922,32400.0
2015-03-26 11:30:00,74.59,74.6,74.56,74.58,13400.0,65.5746,65.5834,65.5482,65.5658,13400.0
2015-03-26 11:35:00,74.6,74.82,74.6,74.8,36000.0,65.5834,65.7768,65.5834,65.7592,36000.0
2015-03-26 11:40:00,74.8,74.95,74.8,74.92,34600.0,65.7592,65.8911,65.7592,65.8647,34600.0
2015-03-26 11:45:00,74.92,74.95,74.89,74.93,32500.0,65.8647,65.8911,65.8383,65.8735,32500.0
2015-03-26 11:50:00,74.93,74.97,74.91,74.93,26000.0,65.8735,65.9087,65.8559,65.8735,26000.0
2015-03-26 11:55:00,74.93,75.05,74.93,75.0,45400.0,65.8735,65.979,65.8735,65.935,45400.0
2015-03-26 12:00:00,75.0,75.06,74.9,74.91,27100.0,65.935,65.9878,65.8471,65.8559,27100.0
2015-03-26 12:05:00,74.9,75.02,74.9,75.01,29700.0,65.8471,65.9526,65.8471,65.9438,29700.0
2015-03-26 12:10:00,75.01,75.06,75.0,75.05,19200.0,65.9438,65.9878,65.935,65.979,19200.0
2015-03-26 12:15:00,75.05,75.06,75.04,75.05,16400.0,65.979,65.9878,65.9702,65.979,16400.0
2015-03-26 12:20:00,75.05,75.06,75.03,75.05,33700.0,65.979,65.9878,65.9614,65.979,33700.0
2015-03-26 12:25:00,75.05,75.09,75.04,75.05,21600.0,65.979,66.0142,65.9702,65.979,21600.0
2015-03-26 12:30:00,75.05,75.06,75.0,75.01,35300.0,65.979,65.9878,65.935,65.9438,35300.0
2015-03-26 12:35:00,75.0,75.01,74.87,74.87,25900.0,65.935,65.9438,65.8207,65.8207,25900.0
2015-03-26 12:40:00,74.86,74.86,74.76,74.85,45200.0,65.812,65.812,65.724,65.8032,45200.0
2015-03-26 12:45:00,74.85,74.98,74.85,74.96,19900.0,65.8032,65.9175,65.8032,65.8999,19900.0
2015-03-26 12:50:00,74.97,75.02,74.97,75.02,25100.0,65.9087,65.9526,65.9087,65.9526,25100.0
2015-03-26 12:55:00,75.01,75.04,74.99,75.0,17100.0,65.9438,65.9702,65.9262,65.935,17100.0
2015-03-26 13:00:00,75.01,75.04,75.0,75.01,12700.0,65.9438,65.9702,65.935,65.9438,12700.0
2015-03-26 13:05:00,75.0,75.03,75.0,75.0,16100.0,65.935,65.9614,65.935,65.935,16100.0
2015-03-26 13:10:00,75.01,75.05,74.99,75.02,46200.0,65.9438,65.979,65.9262,65.9526,46200.0
2015-03-26 13:15:00,75.01,75.03,74.99,75.01,27100.0,65.9438,65.9614,65.9262,65.9438,27100.0
2015-03-26 13:20:00,75.01,75.02,74.79,74.92,31900.0,65.9438,65.9526,65.7504,65.8647,31900.0
2015-03-26 13:25:00,74.92,74.95,74.8,74.95,22500.0,65.8647,65.8911,65.7592,65.8911,22500.0
2015-03-26 13:30:00,74.93,75.0,74.89,74.97,19800.0,65.8735,65.935,65.8383,65.9087,19800.0
2015-03-26 13:35:00,74.97,75.01,74.94,75.01,11700.0,65.9087,65.9438,65.8823,65.9438,11700.0
2015-03-26 13:40:00,75.01,75.06,75.0,75.0,12500.0,65.9438,65.9878,65.935,65.935,12500.0
2015-03-26 13:45:00,75.02,75.04,75.0,75.01,5600.0,65.9526,65.9702,65.935,65.9438,5600.0
2015-03-26 13:50:00,75.01,75.05,74.99,75.03,12600.0,65.9438,65.979,65.9262,65.9614,12600.0
2015-03-26 13:55:00,75.02,75.04,74.99,75.0,7100.0,65.9526,65.9702,65.9262,65.935,7100.0
2015-03-26 14:00:00,75.0,75.02,74.99,75.0,13400.0,65.935,65.9526,65.9262,65.935,13400.0
2015-03-26 14:05:00,75.01,75.05,74.99,75.02,23800.0,65.9438,65.979,65.9262,65.9526,23800.0
2015-03-26 14:10:00,75.02,75.02,74.94,74.97,24100.0,65.9526,65.9526,65.8823,65.9087,24100.0
2015-03-26 14:15:00,74.97,75.02,74.96,75.02,14300.0,65.9087,65.9526,65.8999,65.9526,14300.0
2015-03-26 14:20:00,75.01,75.03,74.98,75.0,19000.0,65.9438,65.9614,65.9175,65.935,19000.0
2015-03-26 14:25:00,75.01,75.05,74.97,74.97,31500.0,65.9438,65.979,65.9087,65.9087,31500.0
2015-03-26 14:30:00,74.94,74.98,74.91,74.93,18600.0,65.8823,65.9175,65.8559,65.8735,18600.0
2015-03-26 14:35:00,74.94,75.0,74.92,75.0,16900.0,65.8823,65.935,65.8647,65.935,16900.0
2015-03-26 14:40:00,75.0,75.02,74.96,74.98,15200.0,65.935,65.9526,65.8999,65.9175,15200.0
2015-03-26 14:45:00,74.97,75.04,74.94,75.01,30500.0,65.9087,65.9702,65.8823,65.9438,30500.0
2015-03-26 14:50:00,75.0,75.01,74.9,74.94,25500.0,65.935,65.9438,65.8471,65.8823,25500.0
2015-03-26 14:55:00,74.92,74.98,74.85,74.85,20500.0,65.8647,65.9175,65.8032,65.8032,20500.0
2015-03-26 15:00:00,74.84,74.86,74.81,74.83,23800.0,65.7944,65.812,65.768,65.7856,23800.0
2015-03-26 15:05:00,74.83,74.95,74.81,74.86,55800.0,65.7856,65.8911,65.768,65.812,55800.0
2015-03-26 15:10:00,74.86,74.88,74.75,74.75,77400.0,65.812,65.8295,65.7153,65.7153,77400.0
2015-03-26 15:15:00,74.76,74.77,74.71,74.73,41600.0,65.724,65.7328,65.6801,65.6977,41600.0
2015-03-26 15:20:00,74.72,74.84,74.72,74.79,46400.0,65.6889,65.7944,65.6889,65.7504,46400.0
2015-03-26 15:25:00,74.78,74.87,74.78,74.84,43300.0,65.7416,65.8207,65.7416,65.7944,43300.0
2015-03-26 15:30:00,74.83,74.96,74.8,74.94,51900.0,65.7856,65.8999,65.7592,65.8823,51900.0
2015-03-26 15:35:00,74.94,75.07,74.93,74.93,66600.0,65.8823,65.9966,65.8735,65.8735,66600.0
2015-03-26 15:40:00,74.92,74.92,74.8,74.86,54300.0,65.8647,65.8647,65.7592,65.812,54300.0
2015-03-26 15:45:00,74.86,74.88,74.8,74.85,63400.0,65.812,65.8295,65.7592,65.8032,63400.0
2015-03-26 15:50:00,74.84,74.9,74.78,74.83,78700.0,65.7944,65.8471,65.7416,65.7856,78700.0
2015-03-26 15:55:00,74.82,74.86,74.74,74.79,113800.0,65.7768,65.812,65.7065,65.7504,113800.0
2015-03-27 09:30:00,74.77,74.98,74.57,74.91,62900.0,65.7328,65.9175,65.557,65.8559,62900.0
2015-03-27 09:35:00,74.95,75.18,74.95,75.14,26600.0,65.8911,66.0933,65.8911,66.0581,26600.0
2015-03-27 09:40:00,75.16,75.52,75.16,75.51,39000.0,66.0757,66.3922,66.0757,66.3834,39000.0
2015-03-27 09:45:00,75.5,75.77,75.48,75.77,73800.0,66.3746,66.612,66.357,66.612,73800.0
2015-03-27 09:50:00,75.75,76.03,75.75,75.76,125200.0,66.5944,66.8405,66.5944,66.6032,125200.0
2015-03-27 09:55:00,75.76,75.76,75.52,75.54,27000.0,66.6032,66.6032,66.3922,66.4098,27000.0
2015-03-27 10:00:00,75.53,75.53,75.36,75.47,33100.0,66.401,66.401,66.2515,66.3482,33100.0
2015-03-27 10:05:00,75.47,75.62,75.44,75.61,31500.0,66.3482,66.4801,66.3219,66.4713,31500.0
2015-03-27 10:10:00,75.61,75.65,75.32,75.32,57400.0,66.4713,66.5065,66.2164,66.2164,57400.0
2015-03-27 10:15:00,75.32,75.35,75.25,75.3,40100.0,66.2164,66.2427,66.1548,66.1988,40100.0
2015-03-27 10:20:00,75.3,75.32,75.25,75.31,43300.0,66.1988,66.2164,66.1548,66.2076,43300.0
2015-03-27 10:25:00,75.31,75.38,75.3,75.38,27200.0,66.2076,66.2691,66.1988,66.2691,27200.0
2015-03-27 10:30:00,75.37,75.37,75.21,75.29,56600.0,66.2603,66.2603,66.1197,66.19,56600.0
2015-03-27 10:35:00,75.3,75.47,75.27,75.45,48800.0,66.1988,66.3482,66.1724,66.3306,48800.0
2015-03-27 10:40:00,75.46,75.47,75.33,75.36,43900.0,66.3394,66.3482,66.2251,66.2515,43900.0
2015-03-27 10:45:00,75.36,75.36,75.32,75.35,24600.0,66.2515,66.2515,66.2164,66.2427,24600.0
2015-03-27 10:50:00,75.34,75.35,75.23,75.26,47300.0,66.2339,66.2427,66.1372,66.1636,47300.0
2015-03-27 10:55:00,75.3,75.33,75.29,75.32,232600.0,66.1988,66.2251,66.19,66.2164,232600.0
2015-03-27 11:00:00,75.31,75.32,75.25,75.31,21600.0,66.2076,66.2164,66.1548,66.2076,21600.0
2015-03-27 11:05:00,75.31,75.39,75.26,75.27,28200.0,66.2076,66.2779,66.1636,66.1724,28200.0
2015-03-27 11:10:00,75.27,75.28,75.23,75.25,19000.0,66.1724,66.1812,66.1372,66.1548,19000.0
2015-03-27 11:15:00,75.26,75.26,75.1,75.11,30200.0,66.1636,66.1636,66.0229,66.0317,30200.0
2015-03-27 11:20:00,75.12,75.17,75.1,75.12,17500.0,66.0405,66.0845,66.0229,66.0405,17500.0
2015-03-27 11:25:00,75.12,75.12,75.02,75.05,76000.0,66.0405,66.0405,65.9526,65.979,76000.0
2015-03-27 11:30:00,75.03,75.11,75.01,75.06,89500.0,65.9614,66.0317,65.9438,65.9878,89500.0
2015-03-27 11:35:00,75.06,75.06,74.97,75.06,27400.0,65.9878,65.9878,65.9087,65.9878,27400.0
2015-03-27 11:40:00,75.05,75.07,75.02,75.05,22100.0,65.979,65.9966,65.9526,65.979,22100.0
2015-03-27 11:45:00,75.04,75.07,75.03,75.04,10500.0,65.9702,65.9966,65.9614,65.9702,10500.0
2015-03-27 11:50:00,75.03,75.04,74.89,74.93,34100.0,65.9614,65.9702,65.8383,65.8735,34100.0
2015-03-27 11:55:00,74.92,74.96,74.88,74.93,22700.0,65.8647,65.8999,65.8295,65.8735,22700.0
2015-03-27 12:00:00,74.94,74.98,74.88,74.95,64500.0,65.8823,65.9175,65.8295,65.8911,64500.0
2015-03-27 12:05:00,74.95,74.98,74.94,74.98,17600.0,65.8911,65.9175,65.8823,65.9175,17600.0
2015-03-27 12:10:00,74.96,74.98,74.93,74.97,40000.0,65.8999,65.9175,65.8735,65.9087,40000.0
2015-03-27 12:15:00,74.97,74.98,74.94,74.95,15300.0,65.9087,65.9175,65.8823,65.8911,15300.0
2015-03-27 12:20:00,74.95,74.96,74.94,74.95,12200.0,65.8911,65.8999,65.8823,65.8911,12200.0
2015-03-27 12:25:00,74.94,74.94,74.87,74.93,48900.0,65.8823,65.8823,65.8207,65.8735,48900.0
2015-03-27 12:30:00,74.93,74.93,74.85,74.86,19100.0,65.8735,65.8735,65.8032,65.812,19100.0
2015-03-27 12:35:00,74.86,74.9,74.84,74.88,75700.0,65.812,65.8471,65.7944,65.8295,75700.0
2015-03-27 12:40:00,74.91,75.03,74.91,74.98,13100.0,65.8559,65.9614,65.8559,65.9175,13100.0
2015-03-27 12:45:00,74.98,74.98,74.91,74.91,13300.0,65.9175,65.9175,65.8559,65.8559,13300.0
2015-03-27 12:50:00,74.9,74.99,74.9,74.98,17600.0,65.8471,65.9262,65.8471,65.9175,17600.0
2015-03-27 12:55:00,74.98,75.03,74.91,75.03,29100.0,65.9175,65.9614,65.8559,65.9614,29100.0
2015-03-27 13:00:00,75.01,75.05,75.0,75.04,11500.0,65.9438,65.979,65.935,65.9702,11500.0
2015-03-27 13:05:00,75.04,75.05,74.99,75.05,30600.0,65.9702,65.979,65.9262,65.979,30600.0
2015-03-27 13:10:00,75.04,75.12,75.01,75.12,27600.0,65.9702,66.0405,65.9438,66.0405,27600.0
2015-03-27 13:15:00,75.12,75.12,75.0,75.0,14800.0,66.0405,66.0405,65.935,65.935,14800.0
2015-03-27 13:20:00,75.0,75.0,74.89,74.98,92300.0,65.935,65.935,65.8383,65.9175,92300.0
2015-03-27 13:25:00,74.98,75.02,74.96,74.97,24000.0,65.9175,65.9526,65.8999,65.9087,24000.0
2015-03-27 13:30:00,74.96,75.05,74.95,75.04,23300.0,65.8999,65.979,65.8911,65.9702,23300.0
2015-03-27 13:35:00,75.03,75.08,75.02,75.03,47000.0,65.9614,66.0054,65.9526,65.9614,47000.0
2015-03-27 13:40:00,75.03,75.03,74.89,74.9,34300.0,65.9614,65.9614,65.8383,65.8471,34300.0
2015-03-27 13:45:00,74.89,74.97,74.88,74.96,26000.0,65.8383,65.9087,65.8295,65.8999,26000.0
2015-03-27 13:50:00,74.96,74.99,74.96,74.96,32200.0,65.8999,65.9262,65.8999,65.8999,32200.0
2015-03-27 13:55:00,74.96,75.0,74.89,74.9,35400.0,65.8999,65.935,65.8383,65.8471,35400.0
2015-03-27 14:00:00,74.9,74.95,74.89,74.95,20300.0,65.8471,65.8911,65.8383,65.8911,20300.0
2015-03-27 14:05:00,74.95,74.99,74.94,74.99,40000.0,65.8911,65.9262,65.8823,65.9262,40000.0
2015-03-27 14:10:00,74.99,75.04,74.96,74.99,24900.0,65.9262,65.9702,65.8999,65.9262,24900.0
2015-03-27 14:15:00,74.99,75.0,74.97,74.97,20500.0,65.9262,65.935,65.9087,65.9087,20500.0
2015-03-27 14:20:00,74.97,74.98,74.84,74.87,38200.0,65.9087,65.9175,65.7944,65.8207,38200.0
2015-03-27 14:25:00,74.87,74.93,74.86,74.93,24400.0,65.8207,65.8735,65.812,65.8735,24400.0
2015-03-27 14:30:00,74.93,74.98,74.91,74.97,25200.0,65.8735,65.9175,65.8559,65.9087,25200.0
2015-03-27 14:35:00,74.97,74.98,74.96,74.97,28300.0,65.9087,65.9175,65.8999,65.9087,28300.0
2015-03-27 14:40:00,74.97,74.98,74.95,74.96,28100.0,65.9087,65.9175,65.8911,65.8999,28100.0
2015-03-27 14:45:00,74.97,75.02,74.96,75.02,17700.0,65.9087,65.9526,65.8999,65.9526,17700.0
2015-03-27 14:50:00,75.02,75.08,75.01,75.08,21400.0,65.9526,66.0054,65.9438,66.0054,21400.0
2015-03-27 14:55:00,75.08,75.08,75.06,75.08,41500.0,66.0054,66.0054,65.9878,66.0054,41500.0
2015-03-27 15:00:00,75.08,75.1,75.07,75.1,36500.0,66.0054,66.0229,65.9966,66.0229,36500.0
2015-03-27 15:05:00,75.1,75.12,75.06,75.08,38900.0,66.0229,66.0405,65.9878,66.0054,38900.0
2015-03-27 15:10:00,75.07,75.1,75.06,75.1,21400.0,65.9966,66.0229,65.9878,66.0229,21400.0
2015-03-27 15:15:00,75.09,75.1,74.99,75.06,44500.0,66.0142,66.0229,65.9262,65.9878,44500.0
2015-03-27 15:20:00,75.06,75.06,75.04,75.05,13300.0,65.9878,65.9878,65.9702,65.979,13300.0
2015-03-27 15:25:00,75.05,75.16,75.05,75.15,85900.0,65.979,66.0757,65.979,66.0669,85900.0
2015-03-27 15:30:00,75.16,75.21,75.14,75.21,36400.0,66.0757,66.1197,66.0581,66.1197,36400.0
2015-03-27 15:35:00,75.21,75.23,75.14,75.16,58200.0,66.1197,66.1372,66.0581,66.0757,58200.0
2015-03-27 15:40:00,75.14,75.18,75.1,75.11,89200.0,66.0581,66.0933,66.0229,66.0317,89200.0
2015-03-27 15:45:00,75.11,75.12,75.03,75.05,65700.0,66.0317,66.0405,65.9614,65.979,65700.0
2015-03-27 15:50:00,75.05,75.09,75.01,75.04,81900.0,65.979,66.0142,65.9438,65.9702,81900.0
2015-03-27 15:55:00,75.03,75.05,74.96,74.99,142600.0,65.9614,65.979,65.8999,65.9262,142600.0
2015-03-30 09:30:00,75.58,75.62,75.49,75.58,113900.0,66.4449,66.4801,66.3658,66.4449,113900.0
2015-03-30 09:35:00,75.56,75.56,75.3,75.53,180300.0,66.4273,66.4273,66.1988,66.401,180300.0
2015-03-30 09:40:00,75.52,75.6,75.41,75.48,75800.0,66.3922,66.4625,66.2955,66.357,75800.0
2015-03-30 09:45:00,75.5,75.53,75.45,75.53,209100.0,66.3746,66.401,66.3306,66.401,209100.0
2015-03-30 09:50:00,75.53,75.59,75.41,75.45,112800.0,66.401,66.4537,66.2955,66.3306,112800.0
2015-03-30 09:55:00,75.47,75.5,75.31,75.4,66700.0,66.3482,66.3746,66.2076,66.2867,66700.0
2015-03-30 10:00:00,75.4,75.46,75.34,75.46,38500.0,66.2867,66.3394,66.2339,66.3394,38500.0
2015-03-30 10:05:00,75.47,75.48,75.21,75.22,55300.0,66.3482,66.357,66.1197,66.1284,55300.0
2015-03-30 10:10:00,75.25,75.27,75.2,75.22,25400.0,66.1548,66.1724,66.1109,66.1284,25400.0
2015-03-30 10:15:00,75.22,75.22,75.12,75.12,34000.0,66.1284,66.1284,66.0405,66.0405,34000.0
2015-03-30 10:20:00,75.13,75.13,74.9,74.98,56600.0,66.0493,66.0493,65.8471,65.9175,56600.0
2015-03-30 10:25:00,74.98,75.0,74.79,74.86,29100.0,65.9175,65.935,65.7504,65.812,29100.0
2015-03-30 10:30:00,74.87,75.08,74.87,75.01,42400.0,65.8207,66.0054,65.8207,65.9438,42400.0
2015-03-30 10:35:00,75.01,75.02,74.94,74.96,33500.0,65.9438,65.9526,65.8823,65.8999,33500.0
2015-03-30 10:40:00,74.95,75.01,74.89,74.92,56800.0,65.8911,65.9438,65.8383,65.8647,56800.0
2015-03-30 10:45:00,74.92,75.08,74.92,75.02,55200.0,65.8647,66.0054,65.8647,65.9526,55200.0
2015-03-30 10:50:00,75.02,75.06,75.01,75.04,29700.0,65.9526,65.9878,65.9438,65.9702,29700.0
2015-03-30 10:55:00,75.03,75.03,74.95,74.97,25900.0,65.9614,65.9614,65.8911,65.9087,25900.0
2015-03-30 11:00:00,74.97,75.01,74.89,74.91,41200.0,65.9087,65.9438,65.8383,65.8559,41200.0
2015-03-30 11:05:00,74.91,74.92,74.86,74.88,70600.0,65.8559,65.8647,65.812,65.8295,70600.0
2015-03-30 11:10:00,74.87,74.93,74.85,74.93,30400.0,65.8207,65.8735,65.8032,65.8735,30400.0
2015-03-30 11:15:00,74.93,74.93,74.81,74.81,29300.0,65.8735,65.8735,65.768,65.768,29300.0
2015-03-30 11:20:00,74.81,74.81,74.68,74.69,57600.0,65.768,65.768,65.6537,65.6625,57600.0
2015-03-30 11:25:00,74.69,74.96,74.68,74.92,33400.0,65.6625,65.8999,65.6537,65.8647,33400.0
2015-03-30 11:30:00,74.92,74.99,74.9,74.91,45800.0,65.8647,65.9262,65.8471,65.8559,45800.0
2015-03-30 11:35:00,74.9,74.91,74.88,74.88,23400.0,65.8471,65.8559,65.8295,65.8295,23400.0
2015-03-30 11:40:00,74.89,75.0,74.83,74.87,35300.0,65.8383,65.935,65.7856,65.8207,35300.0
2015-03-30 11:45:00,74.88,74.91,74.86,74.9,52700.0,65.8295,65.8559,65.812,65.8471,52700.0
2015-03-30 11:50:00,74.89,74.91,74.88,74.91,27600.0,65.8383,65.8559,65.8295,65.8559,27600.0
2015-03-30 11:55:00,74.9,74.9,74.81,74.84,76700.0,65.8471,65.8471,65.768,65.7944,76700.0
2015-03-30 12:00:00,74.85,74.86,74.82,74.84,32200.0,65.8032,65.812,65.7768,65.7944,32200.0
2015-03-30 12:05:00,74.84,74.87,74.83,74.84,25200.0,65.7944,65.8207,65.7856,65.7944,25200.0
2015-03-30 12:10:00,74.85,74.88,74.83,74.86,24800.0,65.8032,65.8295,65.7856,65.812,24800.0
2015-03-30 12:15:00,74.86,75.04,74.84,75.03,77500.0,65.812,65.9702,65.7944,65.9614,77500.0
2015-03-30 12:20:00,75.05,75.1,75.05,75.09,19800.0,65.979,66.0229,65.979,66.0142,19800.0
2015-03-30 12:25:00,75.1,75.16,75.05,75.13,78100.0,66.0229,66.0757,65.979,66.0493,78100.0
2015-03-30 12:30:00,75.13,75.14,74.94,74.98,50000.0,66.0493,66.0581,65.8823,65.9175,50000.0
2015-03-30 12:35:00,74.97,75.0,74.96,74.98,20300.0,65.9087,65.935,65.8999,65.9175,20300.0
2015-03-30 12:40:00,74.98,75.01,74.96,75.0,23700.0,65.9175,65.9438,65.8999,65.935,23700.0
2015-03-30 12:45:00,74.99,75.02,74.93,74.94,25200.0,65.9262,65.9526,65.8735,65.8823,25200.0
2015-03-30 12:50:00,74.93,74.96,74.92,74.94,18000.0,65.8735,65.8999,65.8647,65.8823,18000.0
2015-03-30 12:55:00,74.94,74.97,74.92,74.96,13300.0,65.8823,65.9087,65.8647,65.8999,13300.0
2015-03-30 13:00:00,74.95,74.96,74.91,74.94,22100.0,65.8911,65.8999,65.8559,65.8823,22100.0
2015-03-30 13:05:00,74.94,74.96,74.93,74.95,38900.0,65.8823,65.8999,65.8735,65.8911,38900.0
2015-03-30 13:10:00,74.95,74.96,74.91,74.93,20800.0,65.8911,65.8999,65.8559,65.8735,20800.0
2015-03-30 13:15:00,74.92,74.95,74.91,74.94,11700.0,65.8647,65.8911,65.8559,65.8823,11700.0
2015-03-30 13:20:00,74.95,74.96,74.92,74.94,25400.0,65.8911,65.8999,65.8647,65.8823,25400.0
2015-03-30 13:25:00,74.95,74.96,74.92,74.94,20000.0,65.8911,65.8999,65.8647,65.8823,20000.0
2015-03-30 13:30:00,74.95,74.95,74.91,74.95,16400.0,65.8911,65.8911,65.8559,65.8911,16400.0
2015-03-30 13:35:00,74.95,75.03,74.92,75.03,83600.0,65.8911,65.9614,65.8647,65.9614,83600.0
2015-03-30 13:40:00,75.04,75.13,75.03,75.07,63000.0,65.9702,66.0493,65.9614,65.9966,63000.0
2015-03-30 13:45:00,75.06,75.06,75.0,75.02,27100.0,65.9878,65.9878,65.935,65.9526,27100.0
2015-03-30 13:50:00,75.02,75.03,75.0,75.01,35200.0,65.9526,65.9614,65.935,65.9438,35200.0
2015-03-30 13:55:00,75.01,75.03,74.98,75.0,42800.0,65.9438,65.9614,65.9175,65.935,42800.0
2015-03-30 14:00:00,74.99,75.04,74.98,75.03,133200.0,65.9262,65.9702,65.9175,65.9614,133200.0
2015-03-30 14:05:00,75.03,75.05,74.99,75.04,42600.0,65.9614,65.979,65.9262,65.9702,42600.0
2015-03-30 14:10:00,75.02,75.02,74.99,75.01,26100.0,65.9526,65.9526,65.9262,65.9438,26100.0
2015-03-30 14:15:00,75.01,75.04,74.99,75.0,39000.0,65.9438,65.9702,65.9262,65.935,39000.0
2015-03-30 14:20:00,75.0,75.04,75.0,75.01,22300.0,65.935,65.9702,65.935,65.9438,22300.0
2015-03-30 14:25:00,75.01,75.02,74.99,75.01,27400.0,65.9438,65.9526,65.9262,65.9438,27400.0
2015-03-30 14:30:00,75.0,75.04,75.0,75.0,20900.0,65.935,65.9702,65.935,65.935,20900.0
2015-03-30 14:35:00,75.01,75.03,74.99,75.03,46200.0,65.9438,65.9614,65.9262,65.9614,46200.0
2015-03-30 14:40:00,75.03,75.12,74.99,75.11,55000.0,65.9614,66.0405,65.9262,66.0317,55000.0
2015-03-30 14:45:00,75.11,75.21,75.08,75.19,49400.0,66.0317,66.1197,66.0054,66.1021,49400.0
2015-03-30 14:50:00,75.18,75.19,75.11,75.12,25000.0,66.0933,66.1021,66.0317,66.0405,25000.0
2015-03-30 14:55:00,75.11,75.14,75.09,75.09,27500.0,66.0317,66.0581,66.0142,66.0142,27500.0
2015-03-30 15:00:00,75.1,75.11,75.05,75.05,33000.0,66.0229,66.0317,65.979,65.979,33000.0
2015-03-30 15:05:00,75.06,75.06,74.97,74.99,28200.0,65.9878,65.9878,65.9087,65.9262,28200.0
2015-03-30 15:10:00,74.98,75.01,74.93,74.96,27600.0,65.9175,65.9438,65.8735,65.8999,27600.0
2015-03-30 15:15:00,74.97,74.99,74.91,74.97,23000.0,65.9087,65.9262,65.8559,65.9087,23000.0
2015-03-30 15:20:00,74.98,75.0,74.87,74.87,17100.0,65.9175,65.935,65.8207,65.8207,17100.0
2015-03-30 15:25:00,74.88,74.97,74.86,74.97,38000.0,65.8295,65.9087,65.812,65.9087,38000.0
2015-03-30 15:30:00,74.97,74.99,74.9,74.98,28200.0,65.9087,65.9262,65.8471,65.9175,28200.0
2015-03-30 15:35:00,74.97,74.98,74.84,74.84,56500.0,65.9087,65.9175,65.7944,65.7944,56500.0
2015-03-30 15:40:00,74.85,74.91,74.84,74.87,38600.0,65.8032,65.8559,65.7944,65.8207,38600.0
2015-03-30 15:45:00,74.88,74.91,74.84,74.87,103200.0,65.8295,65.8559,65.7944,65.8207,103200.0
2015-03-30 15:50:00,74.87,74.92,74.86,74.9,68800.0,65.8207,65.8647,65.812,65.8471,68800.0
2015-03-30 15:55:00,74.9,74.96,74.87,74.92,332200.0,65.8471,65.8999,65.8207,65.8647,332200.0
2015-03-31 09:30:00,74.94,75.05,74.87,75.0,49200.0,65.8823,65.979,65.8207,65.935,49200.0
2015-03-31 09:35:00,75.01,75.29,75.01,75.25,29700.0,65.9438,66.19,65.9438,66.1548,29700.0
2015-03-31 09:40:00,75.26,75.3,75.16,75.2,109900.0,66.1636,66.1988,66.0757,66.1109,109900.0
2015-03-31 09:45:00,75.25,75.3,75.23,75.29,25700.0,66.1548,66.1988,66.1372,66.19,25700.0
2015-03-31 09:50:00,75.28,75.3,75.22,75.29,27500.0,66.1812,66.1988,66.1284,66.19,27500.0
2015-03-31 09:55:00,75.28,75.3,75.23,75.26,24700.0,66.1812,66.1988,66.1372,66.1636,24700.0
2015-03-31 10:00:00,75.27,75.3,75.23,75.28,12700.0,66.1724,66.1988,66.1372,66.1812,12700.0
2015-03-31 10:05:00,75.28,75.35,75.28,75.35,34800.0,66.1812,66.2427,66.1812,66.2427,34800.0
2015-03-31 10:10:00,75.35,75.44,75.35,75.43,36600.0,66.2427,66.3219,66.2427,66.3131,36600.0
2015-03-31 10:15:00,75.44,75.47,75.44,75.45,41700.0,66.3219,66.3482,66.3219,66.3306,41700.0
2015-03-31 10:20:00,75.45,75.5,75.43,75.49,34500.0,66.3306,66.3746,66.3131,66.3658,34500.0
2015-03-31 10:25:00,75.49,75.52,75.47,75.49,24600.0,66.3658,66.3922,66.3482,66.3658,24600.0
2015-03-31 10:30:00,75.49,75.51,75.48,75.5,33300.0,66.3658,66.3834,66.357,66.3746,33300.0
2015-03-31 10:35:00,75.49,75.51,75.49,75.5,34400.0,66.3658,66.3834,66.3658,66.3746,34400.0
2015-03-31 10:40:00,75.51,75.54,75.5,75.5,31700.0,66.3834,66.4098,66.3746,66.3746,31700.0
2015-03-31 10:45:00,75.5,75.52,75.47,75.5,55500.0,66.3746,66.3922,66.3482,66.3746,55500.0
2015-03-31 10:50:00,75.5,75.54,75.5,75.51,12100.0,66.3746,66.4098,66.3746,66.3834,12100.0
2015-03-31 10:55:00,75.52,75.55,75.51,75.51,25400.0,66.3922,66.4186,66.3834,66.3834,25400.0
2015-03-31 11:00:00,75.52,75.58,75.52,75.57,19700.0,66.3922,66.4449,66.3922,66.4361,19700.0
2015-03-31 11:05:00,75.58,75.6,75.57,75.59,73000.0,66.4449,66.4625,66.4361,66.4537,73000.0
2015-03-31 11:10:00,75.59,75.73,75.59,75.69,30000.0,66.4537,66.5768,66.4537,66.5416,30000.0
2015-03-31 11:15:00,75.69,75.75,75.69,75.75,25000.0,66.5416,66.5944,66.5416,66.5944,25000.0
2015-03-31 11:20:00,75.74,75.8,75.72,75.8,20700.0,66.5856,66.6383,66.568,66.6383,20700.0
2015-03-31 11:25:00,75.8,75.85,75.79,75.84,29500.0,66.6383,66.6823,66.6296,66.6735,29500.0
2015-03-31 11:30:00,75.84,75.85,75.78,75.79,27900.0,66.6735,66.6823,66.6208,66.6296,27900.0
2015-03-31 11:35:00,75.79,75.8,75.75,75.76,9700.0,66.6296,66.6383,66.5944,66.6032,9700.0
2015-03-31 11:40:00,75.76,75.77,75.71,75.72,18300.0,66.6032,66.612,66.5592,66.568,18300.0
2015-03-31 11:45:00,75.72,75.77,75.71,75.73,16100.0,66.568,66.612,66.5592,66.5768,16100.0
2015-03-31 11:50:00,75.74,75.74,75.67,75.67,18500.0,66.5856,66.5856,66.5241,66.5241,18500.0
2015-03-31 11:55:00,75.65,75.65,75.54,75.58,52100.0,66.5065,66.5065,66.4098,66.4449,52100.0
2015-03-31 12:00:00,75.57,75.59,75.52,75.56,17400.0,66.4361,66.4537,66.3922,66.4273,17400.0
2015-03-31 12:05:00,75.57,75.65,75.56,75.62,23400.0,66.4361,66.5065,66.4273,66.4801,23400.0
2015-03-31 12:10:00,75.62,75.7,75.61,75.7,13300.0,66.4801,66.5504,66.4713,66.5504,13300.0
2015-03-31 12:15:00,75.7,75.72,75.69,75.72,11200.0,66.5504,66.568,66.5416,66.568,11200.0
2015-03-31 12:20:00,75.72,75.79,75.71,75.78,10500.0,66.568,66.6296,66.5592,66.6208,10500.0
2015-03-31 12:25:00,75.78,75.79,75.72,75.73,10600.0,66.6208,66.6296,66.568,66.5768,10600.0
2015-03-31 12:30:00,75.72,75.72,75.7,75.71,4800.0,66.568,66.568,66.5504,66.5592,4800.0
2015-03-31 12:35:00,75.7,75.71,75.7,75.71,20200.0,66.5504,66.5592,66.5504,66.5592,20200.0
2015-03-31 12:40:00,75.71,75.81,75.7,75.81,14100.0,66.5592,66.6471,66.5504,66.6471,14100.0
2015-03-31 12:45:00,75.8,75.81,75.75,75.77,13800.0,66.6383,66.6471,66.5944,66.612,13800.0
2015-03-31 12:50:00,75.77,75.79,75.73,75.73,2900.0,66.612,66.6296,66.5768,66.5768,2900.0
2015-03-31 12:55:00,75.72,75.79,75.72,75.77,9200.0,66.568,66.6296,66.568,66.612,9200.0
2015-03-31 13:00:00,75.79,75.87,75.79,75.87,16800.0,66.6296,66.6999,66.6296,66.6999,16800.0
2015-03-31 13:05:00,75.87,75.9,75.85,75.85,14000.0,66.6999,66.7263,66.6823,66.6823,14000.0
2015-03-31 13:10:00,75.84,75.87,75.82,75.86,17000.0,66.6735,66.6999,66.6559,66.6911,17000.0
2015-03-31 13:15:00,75.87,75.92,75.86,75.91,17700.0,66.6999,66.7438,66.6911,66.735,17700.0
2015-03-31 13:20:00,75.91,75.94,75.87,75.88,20000.0,66.735,66.7614,66.6999,66.7087,20000.0
2015-03-31 13:25:00,75.88,75.97,75.87,75.93,22100.0,66.7087,66.7878,66.6999,66.7526,22100.0
2015-03-31 13:30:00,75.92,76.0,75.92,75.95,38500.0,66.7438,66.8142,66.7438,66.7702,38500.0
2015-03-31 13:35:00,75.95,75.95,75.92,75.93,12900.0,66.7702,66.7702,66.7438,66.7526,12900.0
2015-03-31 13:40:00,75.92,75.94,75.91,75.94,25100.0,66.7438,66.7614,66.735,66.7614,25100.0
2015-03-31 13:45:00,75.93,75.94,75.87,75.89,14800.0,66.7526,66.7614,66.6999,66.7175,14800.0
2015-03-31 13:50:00,75.89,75.9,75.81,75.81,15600.0,66.7175,66.7263,66.6471,66.6471,15600.0
2015-03-31 13:55:00,75.81,75.81,75.73,75.78,10200.0,66.6471,66.6471,66.5768,66.6208,10200.0
2015-03-31 14:00:00,75.79,75.82,75.78,75.81,12400.0,66.6296,66.6559,66.6208,66.6471,12400.0
2015-03-31 14:05:00,75.81,75.86,75.8,75.81,14000.0,66.6471,66.6911,66.6383,66.6471,14000.0
2015-03-31 14:10:00,75.81,75.89,75.81,75.88,14600.0,66.6471,66.7175,66.6471,66.7087,14600.0
2015-03-31 14:15:00,75.88,75.93,75.86,75.91,22000.0,66.7087,66.7526,66.6911,66.735,22000.0
2015-03-31 14:20:00,75.91,75.91,75.86,75.91,16500.0,66.735,66.735,66.6911,66.735,16500.0
2015-03-31 14:25:00,75.91,75.91,75.8,75.81,14600.0,66.735,66.735,66.6383,66.6471,14600.0
2015-03-31 14:30:00,75.81,75.81,75.75,75.76,11000.0,66.6471,66.6471,66.5944,66.6032,11000.0
2015-03-31 14:35:00,75.77,75.83,75.76,75.83,13900.0,66.612,66.6647,66.6032,66.6647,13900.0
2015-03-31 14:40:00,75.83,75.84,75.78,75.78,19300.0,66.6647,66.6735,66.6208,66.6208,19300.0
2015-03-31 14:45:00,75.78,75.78,75.69,75.75,52200.0,66.6208,66.6208,66.5416,66.5944,52200.0
2015-03-31 14:50:00,75.75,75.79,75.68,75.68,24100.0,66.5944,66.6296,66.5328,66.5328,24100.0
2015-03-31 14:55:00,75.66,75.68,75.63,75.68,18500.0,66.5153,66.5328,66.4889,66.5328,18500.0
2015-03-31 15:00:00,75.67,75.68,75.52,75.52,43500.0,66.5241,66.5328,66.3922,66.3922,43500.0
2015-03-31 15:05:00,75.53,75.54,75.41,75.52,55500.0,66.401,66.4098,66.2955,66.3922,55500.0
2015-03-31 15:10:00,75.51,75.53,75.45,75.46,24000.0,66.3834,66.401,66.3306,66.3394,24000.0
2015-03-31 15:15:00,75.44,75.46,75.36,75.46,68100.0,66.3219,66.3394,66.2515,66.3394,68100.0
2015-03-31 15:20:00,75.46,75.5,75.44,75.47,60000.0,66.3394,66.3746,66.3219,66.3482,60000.0
2015-03-31 15:25:00,75.48,75.51,75.46,75.46,34400.0,66.357,66.3834,66.3394,66.3394,34400.0
2015-03-31 15:30:00,75.46,75.5,75.41,75.5,74100.0,66.3394,66.3746,66.2955,66.3746,74100.0
2015-03-31 15:35:00,75.51,75.56,75.49,75.5,133000.0,66.3834,66.4273,66.3658,66.3746,133000.0
2015-03-31 15:40:00,75.5,75.54,75.49,75.51,58700.0,66.3746,66.4098,66.3658,66.3834,58700.0
2015-03-31 15:45:00,75.5,75.54,75.42,75.5,145900.0,66.3746,66.4098,66.3043,66.3746,145900.0
2015-03-31 15:50:00,75.51,75.51,75.39,75.4,66200.0,66.3834,66.3834,66.2779,66.2867,66200.0
2015-03-31 15:55:00,75.4,75.52,75.37,75.37,243300.0,66.2867,66.3922,66.2603,66.2603,243300.0
2015-04-01 09:30:00,75.09,75.23,74.83,74.9,53600.0,66.0142,66.1372,65.7856,65.8471,53600.0
2015-04-01 09:35:00,74.95,74.95,74.51,74.53,43100.0,65.8911,65.8911,65.5043,65.5218,43100.0
2015-04-01 09:40:00,74.54,74.54,74.27,74.27,27800.0,65.5306,65.5306,65.2933,65.2933,27800.0
2015-04-01 09:45:00,74.24,74.37,74.22,74.27,38900.0,65.2669,65.3812,65.2493,65.2933,38900.0
2015-04-01 09:50:00,74.29,74.43,74.1,74.35,41400.0,65.3108,65.4339,65.1438,65.3636,41400.0
2015-04-01 09:55:00,74.34,74.45,74.34,74.41,45400.0,65.3548,65.4515,65.3548,65.4163,45400.0
2015-04-01 10:00:00,74.41,74.41,74.19,74.28,50200.0,65.4163,65.4163,65.2229,65.3021,50200.0
2015-04-01 10:05:00,74.29,74.31,74.2,74.23,73000.0,65.3108,65.3284,65.2317,65.2581,73000.0
2015-04-01 10:10:00,74.23,74.46,74.21,74.44,55800.0,65.2581,65.4603,65.2405,65.4427,55800.0
2015-04-01 10:15:00,74.45,74.65,74.44,74.59,121900.0,65.4515,65.6273,65.4427,65.5746,121900.0
2015-04-01 10:20:00,74.6,74.66,74.53,74.63,62700.0,65.5834,65.6361,65.5218,65.6098,62700.0
2015-04-01 10:25:00,74.64,74.75,74.63,74.68,49500.0,65.6185,65.7153,65.6098,65.6537,49500.0
2015-04-01 10:30:00,74.67,74.73,74.59,74.62,30800.0,65.6449,65.6977,65.5746,65.601,30800.0
2015-04-01 10:35:00,74.61,74.75,74.59,74.75,33900.0,65.5922,65.7153,65.5746,65.7153,33900.0
2015-04-01 10:40:00,74.75,74.89,74.75,74.86,28000.0,65.7153,65.8383,65.7153,65.812,28000.0
2015-04-01 10:45:00,74.86,74.98,74.86,74.94,23600.0,65.812,65.9175,65.812,65.8823,23600.0
2015-04-01 10:50:00,74.93,75.06,74.8,74.81,34400.0,65.8735,65.9878,65.7592,65.768,34400.0
2015-04-01 10:55:00,74.81,74.91,74.68,74.91,49000.0,65.768,65.8559,65.6537,65.8559,49000.0
2015-04-01 11:00:00,74.9,74.94,74.76,74.93,44000.0,65.8471,65.8823,65.724,65.8735,44000.0
2015-04-01 11:05:00,74.93,75.03,74.9,75.0,80100.0,65.8735,65.9614,65.8471,65.935,80100.0
2015-04-01 11:10:00,75.01,75.2,75.0,75.17,46300.0,65.9438,66.1109,65.935,66.0845,46300.0
2015-04-01 11:15:00,75.18,75.19,75.06,75.06,36800.0,66.0933,66.1021,65.9878,65.9878,36800.0
2015-04-01 11:20:00,75.06,75.13,75.01,75.08,52100.0,65.9878,66.0493,65.9438,66.0054,52100.0
2015-04-01 11:25:00,75.08,75.08,75.02,75.02,34400.0,66.0054,66.0054,65.9526,65.9526,34400.0
2015-04-01 11:30:00,75.02,75.03,74.87,74.88,43900.0,65.9526,65.9614,65.8207,65.8295,43900.0
2015-04-01 11:35:00,74.88,74.94,74.79,74.83,27800.0,65.8295,65.8823,65.7504,65.7856,27800.0
2015-04-01 11:40:00,74.82,74.83,74.74,74.75,18200.0,65.7768,65.7856,65.7065,65.7153,18200.0
2015-04-01 11:45:00,74.75,74.93,74.75,74.91,18700.0,65.7153,65.8735,65.7153,65.8559,18700.0
2015-04-01 11:50:00,74.91,74.96,74.87,74.88,16100.0,65.8559,65.8999,65.8207,65.8295,16100.0
2015-04-01 11:55:00,74.88,74.88,74.66,74.67,29100.0,65.8295,65.8295,65.6361,65.6449,29100.0
2015-04-01 12:00:00,74.67,74.86,74.65,74.81,35500.0,65.6449,65.812,65.6273,65.768,35500.0
2015-04-01 12:05:00,74.81,74.82,74.61,74.66,22900.0,65.768,65.7768,65.5922,65.6361,22900.0
2015-04-01 12:10:00,74.68,74.75,74.58,74.67,25000.0,65.6537,65.7153,65.5658,65.6449,25000.0
2015-04-01 12:15:00,74.65,74.77,74.61,74.76,19900.0,65.6273,65.7328,65.5922,65.724,19900.0
2015-04-01 12:20:00,74.76,74.77,74.61,74.67,33200.0,65.724,65.7328,65.5922,65.6449,33200.0
2015-04-01 12:25:00,74.69,74.91,74.69,74.86,34500.0,65.6625,65.8559,65.6625,65.812,34500.0
2015-04-01 12:30:00,74.84,74.84,74.67,74.74,14800.0,65.7944,65.7944,65.6449,65.7065,14800.0
2015-04-01 12:35:00,74.75,74.86,74.73,74.84,37100.0,65.7153,65.812,65.6977,65.7944,37100.0
2015-04-01 12:40:00,74.83,74.89,74.8,74.88,19300.0,65.7856,65.8383,65.7592,65.8295,19300.0
2015-04-01 12:45:00,74.89,74.91,74.85,74.91,28500.0,65.8383,65.8559,65.8032,65.8559,28500.0
2015-04-01 12:50:00,74.92,75.01,74.89,74.99,20600.0,65.8647,65.9438,65.8383,65.9262,20600.0
2015-04-01 12:55:00,74.99,75.03,74.97,75.0,20100.0,65.9262,65.9614,65.9087,65.935,20100.0
2015-04-01 13:00:00,75.0,75.01,74.95,74.97,26600.0,65.935,65.9438,65.8911,65.9087,26600.0
2015-04-01 13:05:00,74.97,75.12,74.97,75.12,26900.0,65.9087,66.0405,65.9087,66.0405,26900.0
2015-04-01 13:10:00,75.13,75.14,74.98,74.99,27300.0,66.0493,66.0581,65.9175,65.9262,27300.0
2015-04-01 13:15:00,74.98,75.0,74.94,74.98,16000.0,65.9175,65.935,65.8823,65.9175,16000.0
2015-04-01 13:20:00,74.97,74.98,74.88,74.94,16400.0,65.9087,65.9175,65.8295,65.8823,16400.0
2015-04-01 13:25:00,74.94,75.07,74.93,75.06,17200.0,65.8823,65.9966,65.8735,65.9878,17200.0
2015-04-01 13:30:00,75.07,75.15,75.0,75.14,19700.0,65.9966,66.0669,65.935,66.0581,19700.0
2015-04-01 13:35:00,75.13,75.18,75.09,75.14,41800.0,66.0493,66.0933,66.0142,66.0581,41800.0
2015-04-01 13:40:00,75.14,75.2,75.13,75.17,25200.0,66.0581,66.1109,66.0493,66.0845,25200.0
2015-04-01 13:45:00,75.18,75.25,75.15,75.23,26700.0,66.0933,66.1548,66.0669,66.1372,26700.0
2015-04-01 13:50:00,75.23,75.28,75.22,75.25,29000.0,66.1372,66.1812,66.1284,66.1548,29000.0
2015-04-01 13:55:00,75.24,75.3,75.2,75.21,22700.0,66.146,66.1988,66.1109,66.1197,22700.0
2015-04-01 14:00:00,75.21,75.22,75.2,75.21,22200.0,66.1197,66.1284,66.1109,66.1197,22200.0
2015-04-01 14:05:00,75.21,75.33,75.2,75.31,48400.0,66.1197,66.2251,66.1109,66.2076,48400.0
2015-04-01 14:10:00,75.3,75.35,75.19,75.19,48500.0,66.1988,66.2427,66.1021,66.1021,48500.0
2015-04-01 14:15:00,75.19,75.21,75.04,75.1,33200.0,66.1021,66.1197,65.9702,66.0229,33200.0
2015-04-01 14:20:00,75.1,75.21,75.09,75.17,29900.0,66.0229,66.1197,66.0142,66.0845,29900.0
2015-04-01 14:25:00,75.17,75.18,75.04,75.04,29300.0,66.0845,66.0933,65.9702,65.9702,29300.0
2015-04-01 14:30:00,75.01,75.05,74.94,75.05,19300.0,65.9438,65.979,65.8823,65.979,19300.0
2015-04-01 14:35:00,75.05,75.06,74.93,75.0,30600.0,65.979,65.9878,65.8735,65.935,30600.0
2015-04-01 14:40:00,75.0,75.04,74.95,74.95,26700.0,65.935,65.9702,65.8911,65.8911,26700.0
2015-04-01 14:45:00,74.94,75.08,74.9,75.05,29700.0,65.8823,66.0054,65.8471,65.979,29700.0
2015-04-01 14:50:00,75.07,75.15,75.07,75.12,19400.0,65.9966,66.0669,65.9966,66.0405,19400.0
2015-04-01 14:55:00,75.14,75.17,75.11,75.13,17300.0,66.0581,66.0845,66.0317,66.0493,17300.0
2015-04-01 15:00:00,75.13,75.14,75.04,75.07,32100.0,66.0493,66.0581,65.9702,65.9966,32100.0
2015-04-01 15:05:00,75.07,75.09,75.01,75.06,43700.0,65.9966,66.0142,65.9438,65.9878,43700.0
2015-04-01 15:10:00,75.05,75.15,75.03,75.09,43700.0,65.979,66.0669,65.9614,66.0142,43700.0
2015-04-01 15:15:00,75.1,75.2,75.08,75.18,60300.0,66.0229,66.1109,66.0054,66.0933,60300.0
2015-04-01 15:20:00,75.18,75.28,75.17,75.19,49300.0,66.0933,66.1812,66.0845,66.1021,49300.0
2015-04-01 15:25:00,75.18,75.19,75.08,75.12,36200.0,66.0933,66.1021,66.0054,66.0405,36200.0
2015-04-01 15:30:00,75.1,75.17,75.08,75.13,33500.0,66.0229,66.0845,66.0054,66.0493,33500.0
2015-04-01 15:35:00,75.15,75.28,75.15,75.16,44700.0,66.0669,66.1812,66.0669,66.0757,44700.0
2015-04-01 15:40:00,75.16,75.2,75.06,75.14,58600.0,66.0757,66.1109,65.9878,66.0581,58600.0
2015-04-01 15:45:00,75.13,75.26,75.12,75.17,58400.0,66.0493,66.1636,66.0405,66.0845,58400.0
2015-04-01 15:50:00,75.17,75.23,75.15,75.17,53700.0,66.0845,66.1372,66.0669,66.0845,53700.0
2015-04-01 15:55:00,75.17,75.22,75.11,75.2,118900.0,66.0845,66.1284,66.0317,66.1109,118900.0
2015-04-02 09:30:00,75.48,75.5,75.08,75.22,99300.0,66.357,66.3746,66.0054,66.1284,99300.0
2015-04-02 09:35:00,75.19,75.6,75.19,75.54,23900.0,66.1021,66.4625,66.1021,66.4098,23900.0
2015-04-02 09:40:00,75.58,75.6,75.49,75.57,17200.0,66.4449,66.4625,66.3658,66.4361,17200.0
2015-04-02 09:45:00,75.56,75.7,75.49,75.49,48800.0,66.4273,66.5504,66.3658,66.3658,48800.0
2015-04-02 09:50:00,75.51,75.79,75.51,75.79,63000.0,66.3834,66.6296,66.3834,66.6296,63000.0
2015-04-02 09:55:00,75.8,75.85,75.61,75.65,49800.0,66.6383,66.6823,66.4713,66.5065,49800.0
2015-04-02 10:00:00,75.67,75.8,75.56,75.77,36300.0,66.5241,66.6383,66.4273,66.612,36300.0
2015-04-02 10:05:00,75.78,75.83,75.71,75.82,18900.0,66.6208,66.6647,66.5592,66.6559,18900.0
2015-04-02 10:10:00,75.83,75.83,75.72,75.74,10800.0,66.6647,66.6647,66.568,66.5856,10800.0
2015-04-02 10:15:00,75.74,75.75,75.63,75.64,22800.0,66.5856,66.5944,66.4889,66.4977,22800.0
2015-04-02 10:20:00,75.65,75.65,75.55,75.56,17200.0,66.5065,66.5065,66.4186,66.4273,17200.0
2015-04-02 10:25:00,75.56,75.61,75.51,75.61,24300.0,66.4273,66.4713,66.3834,66.4713,24300.0
2015-04-02 10:30:00,75.61,75.62,75.47,75.49,20900.0,66.4713,66.4801,66.3482,66.3658,20900.0
2015-04-02 10:35:00,75.48,75.51,75.41,75.51,24200.0,66.357,66.3834,66.2955,66.3834,24200.0
2015-04-02 10:40:00,75.53,75.65,75.51,75.58,27000.0,66.401,66.5065,66.3834,66.4449,27000.0
2015-04-02 10:45:00,75.59,75.68,75.58,75.65,11200.0,66.4537,66.5328,66.4449,66.5065,11200.0
2015-04-02 10:50:00,75.65,75.65,75.56,75.56,13900.0,66.5065,66.5065,66.4273,66.4273,13900.0
2015-04-02 10:55:00,75.57,75.58,75.53,75.55,17800.0,66.4361,66.4449,66.401,66.4186,17800.0
2015-04-02 11:00:00,75.55,75.59,75.51,75.57,44500.0,66.4186,66.4537,66.3834,66.4361,44500.0
2015-04-02 11:05:00,75.56,75.65,75.56,75.6,19900.0,66.4273,66.5065,66.4273,66.4625,19900.0
2015-04-02 11:10:00,75.61,75.67,75.59,75.66,22900.0,66.4713,66.5241,66.4537,66.5153,22900.0
2015-04-02 11:15:00,75.67,75.67,75.58,75.58,16500.0,66.5241,66.5241,66.4449,66.4449,16500.0
2015-04-02 11:20:00,75.59,75.66,75.59,75.63,10800.0,66.4537,66.5153,66.4537,66.4889,10800.0
2015-04-02 11:25:00,75.63,75.7,75.62,75.68,13400.0,66.4889,66.5504,66.4801,66.5328,13400.0
2015-04-02 11:30:00,75.68,75.76,75.68,75.75,11900.0,66.5328,66.6032,66.5328,66.5944,11900.0
2015-04-02 11:35:00,75.76,75.77,75.62,75.64,12300.0,66.6032,66.612,66.4801,66.4977,12300.0
2015-04-02 11:40:00,75.64,75.65,75.6,75.61,11900.0,66.4977,66.5065,66.4625,66.4713,11900.0
2015-04-02 11:45:00,75.6,75.77,75.6,75.77,15200.0,66.4625,66.612,66.4625,66.612,15200.0
2015-04-02 11:50:00,75.76,75.78,75.6,75.61,16300.0,66.6032,66.6208,66.4625,66.4713,16300.0
2015-04-02 11:55:00,75.6,75.69,75.58,75.69,13800.0,66.4625,66.5416,66.4449,66.5416,13800.0
2015-04-02 12:00:00,75.66,75.68,75.62,75.63,69700.0,66.5153,66.5328,66.4801,66.4889,69700.0
2015-04-02 12:05:00,75.63,75.65,75.5,75.5,30900.0,66.4889,66.5065,66.3746,66.3746,30900.0
2015-04-02 12:10:00,75.5,75.53,75.41,75.41,45300.0,66.3746,66.401,66.2955,66.2955,45300.0
2015-04-02 12:15:00,75.41,75.42,75.34,75.4,41700.0,66.2955,66.3043,66.2339,66.2867,41700.0
2015-04-02 12:20:00,75.42,75.56,75.41,75.49,24000.0,66.3043,66.4273,66.2955,66.3658,24000.0
2015-04-02 12:25:00,75.51,75.54,75.49,75.54,13100.0,66.3834,66.4098,66.3658,66.4098,13100.0
2015-04-02 12:30:00,75.55,75.56,75.47,75.47,19100.0,66.4186,66.4273,66.3482,66.3482,19100.0
2015-04-02 12:35:00,75.47,75.49,75.43,75.47,119700.0,66.3482,66.3658,66.3131,66.3482,119700.0
2015-04-02 12:40:00,75.48,75.5,75.44,75.48,21400.0,66.357,66.3746,66.3219,66.357,21400.0
2015-04-02 12:45:00,75.49,75.49,75.39,75.42,31600.0,66.3658,66.3658,66.2779,66.3043,31600.0
2015-04-02 12:50:00,75.42,75.49,75.4,75.48,15700.0,66.3043,66.3658,66.2867,66.357,15700.0
2015-04-02 12:55:00,75.48,75.49,75.4,75.44,33100.0,66.357,66.3658,66.2867,66.3219,33100.0
2015-04-02 13:00:00,75.45,75.47,75.4,75.4,24900.0,66.3306,66.3482,66.2867,66.2867,24900.0
2015-04-02 13:05:00,75.39,75.41,75.37,75.38,21800.0,66.2779,66.2955,66.2603,66.2691,21800.0
2015-04-02 13:10:00,75.37,75.46,75.37,75.45,39300.0,66.2603,66.3394,66.2603,66.3306,39300.0
2015-04-02 13:15:00,75.48,75.49,75.42,75.44,39700.0,66.357,66.3658,66.3043,66.3219,39700.0
2015-04-02 13:20:00,75.44,75.48,75.39,75.44,49300.0,66.3219,66.357,66.2779,66.3219,49300.0
2015-04-02 13:25:00,75.44,75.5,75.44,75.5,80900.0,66.3219,66.3746,66.3219,66.3746,80900.0
2015-04-02 13:30:00,75.5,75.53,75.47,75.52,34700.0,66.3746,66.401,66.3482,66.3922,34700.0
2015-04-02 13:35:00,75.52,75.54,75.49,75.51,19400.0,66.3922,66.4098,66.3658,66.3834,19400.0
2015-04-02 13:40:00,75.5,75.52,75.47,75.51,26900.0,66.3746,66.3922,66.3482,66.3834,26900.0
2015-04-02 13:45:00,75.51,75.51,75.45,75.48,25100.0,66.3834,66.3834,66.3306,66.357,25100.0
2015-04-02 13:50:00,75.48,75.49,75.44,75.45,27600.0,66.357,66.3658,66.3219,66.3306,27600.0
2015-04-02 13:55:00,75.45,75.46,75.38,75.46,27300.0,66.3306,66.3394,66.2691,66.3394,27300.0
2015-04-02 14:00:00,75.46,75.47,75.42,75.45,36500.0,66.3394,66.3482,66.3043,66.3306,36500.0
2015-04-02 14:05:00,75.45,75.46,75.43,75.44,28500.0,66.3306,66.3394,66.3131,66.3219,28500.0
2015-04-02 14:10:00,75.44,75.46,75.43,75.45,38100.0,66.3219,66.3394,66.3131,66.3306,38100.0
2015-04-02 14:15:00,75.45,75.46,75.42,75.45,45500.0,66.3306,66.3394,66.3043,66.3306,45500.0
2015-04-02 14:20:00,75.44,75.46,75.44,75.45,31500.0,66.3219,66.3394,66.3219,66.3306,31500.0
2015-04-02 14:25:00,75.44,75.47,75.44,75.46,34000.0,66.3219,66.3482,66.3219,66.3394,34000.0
2015-04-02 14:30:00,75.45,75.48,75.45,75.46,22300.0,66.3306,66.357,66.3306,66.3394,22300.0
2015-04-02 14:35:00,75.46,75.48,75.45,75.45,42800.0,66.3394,66.357,66.3306,66.3306,42800.0
2015-04-02 14:40:00,75.45,75.46,75.35,75.35,22600.0,66.3306,66.3394,66.2427,66.2427,22600.0
2015-04-02 14:45:00,75.36,75.45,75.31,75.45,19900.0,66.2515,66.3306,66.2076,66.3306,19900.0
2015-04-02 14:50:00,75.45,75.45,75.4,75.41,20700.0,66.3306,66.3306,66.2867,66.2955,20700.0
2015-04-02 14:55:00,75.4,75.46,75.4,75.46,22700.0,66.2867,66.3394,66.2867,66.3394,22700.0
2015-04-02 15:00:00,75.46,75.54,75.45,75.46,29200.0,66.3394,66.4098,66.3306,66.3394,29200.0
2015-04-02 15:05:00,75.45,75.55,75.44,75.55,17200.0,66.3306,66.4186,66.3219,66.4186,17200.0
2015-04-02 15:10:00,75.54,75.55,75.5,75.5,28500.0,66.4098,66.4186,66.3746,66.3746,28500.0
2015-04-02 15:15:00,75.51,75.59,75.5,75.55,19800.0,66.3834,66.4537,66.3746,66.4186,19800.0
2015-04-02 15:20:00,75.56,75.56,75.5,75.51,19300.0,66.4273,66.4273,66.3746,66.3834,19300.0
2015-04-02 15:25:00,75.52,75.58,75.51,75.58,21300.0,66.3922,66.4449,66.3834,66.4449,21300.0
2015-04-02 15:30:00,75.57,75.66,75.56,75.63,24200.0,66.4361,66.5153,66.4273,66.4889,24200.0
2015-04-02 15:35:00,75.62,75.72,75.61,75.71,29800.0,66.4801,66.568,66.4713,66.5592,29800.0
2015-04-02 15:40:00,75.7,75.71,75.61,75.69,25900.0,66.5504,66.5592,66.4713,66.5416,25900.0
2015-04-02 15:45:00,75.69,75.78,75.69,75.73,41800.0,66.5416,66.6208,66.5416,66.5768,41800.0
2015-04-02 15:50:00,75.72,75.72,75.58,75.59,41200.0,66.568,66.568,66.4449,66.4537,41200.0
2015-04-02 15:55:00,75.6,75.64,75.54,75.55,68200.0,66.4625,66.4977,66.4098,66.4186,68200.0
2015-04-06 09:30:00,75.1,75.1,74.85,75.02,37000.0,66.2158,66.2158,65.9954,66.1453,37000.0
2015-04-06 09:35:00,75.05,75.24,75.04,75.13,44800.0,66.1717,66.3392,66.1629,66.2422,44800.0
2015-04-06 09:40:00,75.16,75.5,75.1,75.46,45900.0,66.2687,66.5685,66.2158,66.5332,45900.0
2015-04-06 09:45:00,75.46,75.47,75.37,75.44,11100.0,66.5332,66.542,66.4539,66.5156,11100.0
2015-04-06 09:50:00,75.45,75.48,75.32,75.33,8500.0,66.5244,66.5508,66.4098,66.4186,8500.0
2015-04-06 09:55:00,75.33,75.5,75.33,75.5,42700.0,66.4186,66.5685,66.4186,66.5685,42700.0
2015-04-06 10:00:00,75.48,75.62,75.48,75.56,32000.0,66.5508,66.6743,66.5508,66.6214,32000.0
2015-04-06 10:05:00,75.56,75.7,75.55,75.55,25900.0,66.6214,66.7448,66.6126,66.6126,25900.0
2015-04-06 10:10:00,75.55,75.61,75.51,75.53,31900.0,66.6126,66.6655,66.5773,66.5949,31900.0
2015-04-06 10:15:00,75.52,75.66,75.51,75.63,34700.0,66.5861,66.7095,66.5773,66.6831,34700.0
2015-04-06 10:20:00,75.63,75.77,75.59,75.73,66000.0,66.6831,66.8065,66.6478,66.7713,66000.0
2015-04-06 10:25:00,75.73,75.8,75.66,75.75,41100.0,66.7713,66.833,66.7095,66.7889,41100.0
2015-04-06 10:30:00,75.76,75.84,75.68,75.73,42200.0,66.7977,66.8683,66.7272,66.7713,42200.0
2015-04-06 10:35:00,75.75,75.78,75.64,75.67,42600.0,66.7889,66.8153,66.6919,66.7184,42600.0
2015-04-06 10:40:00,75.66,75.68,75.58,75.64,29200.0,66.7095,66.7272,66.639,66.6919,29200.0
2015-04-06 10:45:00,75.63,75.66,75.51,75.51,74500.0,66.6831,66.7095,66.5773,66.5773,74500.0
2015-04-06 10:50:00,75.51,75.56,75.5,75.52,49200.0,66.5773,66.6214,66.5685,66.5861,49200.0
2015-04-06 10:55:00,75.52,75.54,75.5,75.52,33900.0,66.5861,66.6037,66.5685,66.5861,33900.0
2015-04-06 11:00:00,75.53,75.61,75.53,75.56,39200.0,66.5949,66.6655,66.5949,66.6214,39200.0
2015-04-06 11:05:00,75.56,75.73,75.55,75.67,84900.0,66.6214,66.7713,66.6126,66.7184,84900.0
2015-04-06 11:10:00,75.67,75.68,75.53,75.55,30300.0,66.7184,66.7272,66.5949,66.6126,30300.0
2015-04-06 11:15:00,75.54,75.56,75.48,75.56,25500.0,66.6037,66.6214,66.5508,66.6214,25500.0
2015-04-06 11:20:00,75.56,75.57,75.47,75.51,22300.0,66.6214,66.6302,66.542,66.5773,22300.0
2015-04-06 11:25:00,75.52,75.52,75.47,75.52,11600.0,66.5861,66.5861,66.542,66.5861,11600.0
2015-04-06 11:30:00,75.51,75.52,75.49,75.5,30600.0,66.5773,66.5861,66.5597,66.5685,30600.0
2015-04-06 11:35:00,75.5,75.54,75.48,75.54,11600.0,66.5685,66.6037,66.5508,66.6037,11600.0
2015-04-06 11:40:00,75.53,75.61,75.5,75.56,19100.0,66.5949,66.6655,66.5685,66.6214,19100.0
2015-04-06 11:45:00,75.56,75.61,75.53,75.54,16200.0,66.6214,66.6655,66.5949,66.6037,16200.0
2015-04-06 11:50:00,75.53,75.56,75.51,75.53,11600.0,66.5949,66.6214,66.5773,66.5949,11600.0
2015-04-06 11:55:00,75.53,75.57,75.53,75.57,9000.0,66.5949,66.6302,66.5949,66.6302,9000.0
2015-04-06 12:00:00,75.57,75.59,75.55,75.55,16200.0,66.6302,66.6478,66.6126,66.6126,16200.0
2015-04-06 12:05:00,75.55,75.6,75.51,75.53,22300.0,66.6126,66.6566,66.5773,66.5949,22300.0
2015-04-06 12:10:00,75.53,75.53,75.45,75.48,27200.0,66.5949,66.5949,66.5244,66.5508,27200.0
2015-04-06 12:15:00,75.49,75.53,75.47,75.52,12300.0,66.5597,66.5949,66.542,66.5861,12300.0
2015-04-06 12:20:00,75.52,75.55,75.51,75.55,14600.0,66.5861,66.6126,66.5773,66.6126,14600.0
2015-04-06 12:25:00,75.55,75.56,75.5,75.53,18200.0,66.6126,66.6214,66.5685,66.5949,18200.0
2015-04-06 12:30:00,75.54,75.55,75.51,75.51,14600.0,66.6037,66.6126,66.5773,66.5773,14600.0
2015-04-06 12:35:00,75.52,75.53,75.47,75.5,53100.0,66.5861,66.5949,66.542,66.5685,53100.0
2015-04-06 12:40:00,75.5,75.5,75.44,75.44,21900.0,66.5685,66.5685,66.5156,66.5156,21900.0
2015-04-06 12:45:00,75.44,75.47,75.44,75.46,13600.0,66.5156,66.542,66.5156,66.5332,13600.0
2015-04-06 12:50:00,75.47,75.48,75.46,75.48,11800.0,66.542,66.5508,66.5332,66.5508,11800.0
2015-04-06 12:55:00,75.48,75.49,75.46,75.49,23600.0,66.5508,66.5597,66.5332,66.5597,23600.0
2015-04-06 13:00:00,75.49,75.59,75.48,75.59,17400.0,66.5597,66.6478,66.5508,66.6478,17400.0
2015-04-06 13:05:00,75.59,75.6,75.58,75.6,14800.0,66.6478,66.6566,66.639,66.6566,14800.0
2015-04-06 13:10:00,75.6,75.63,75.55,75.61,27600.0,66.6566,66.6831,66.6126,66.6655,27600.0
2015-04-06 13:15:00,75.61,75.62,75.54,75.62,20900.0,66.6655,66.6743,66.6037,66.6743,20900.0
2015-04-06 13:20:00,75.63,75.65,75.59,75.63,14200.0,66.6831,66.7007,66.6478,66.6831,14200.0
2015-04-06 13:25:00,75.63,75.68,75.62,75.68,16300.0,66.6831,66.7272,66.6743,66.7272,16300.0
2015-04-06 13:30:00,75.68,75.7,75.67,75.69,14800.0,66.7272,66.7448,66.7184,66.736,14800.0
2015-04-06 13:35:00,75.68,75.71,75.67,75.71,21800.0,66.7272,66.7536,66.7184,66.7536,21800.0
2015-04-06 13:40:00,75.69,75.7,75.58,75.58,21500.0,66.736,66.7448,66.639,66.639,21500.0
2015-04-06 13:45:00,75.58,75.59,75.52,75.53,16700.0,66.639,66.6478,66.5861,66.5949,16700.0
2015-04-06 13:50:00,75.53,75.55,75.51,75.51,50300.0,66.5949,66.6126,66.5773,66.5773,50300.0
2015-04-06 13:55:00,75.51,75.52,75.5,75.51,13000.0,66.5773,66.5861,66.5685,66.5773,13000.0
2015-04-06 14:00:00,75.5,75.51,75.5,75.5,16900.0,66.5685,66.5773,66.5685,66.5685,16900.0
2015-04-06 14:05:00,75.5,75.52,75.46,75.48,34400.0,66.5685,66.5861,66.5332,66.5508,34400.0
2015-04-06 14:10:00,75.49,75.5,75.47,75.48,35700.0,66.5597,66.5685,66.542,66.5508,35700.0
2015-04-06 14:15:00,75.48,75.51,75.47,75.49,26200.0,66.5508,66.5773,66.542,66.5597,26200.0
2015-04-06 14:20:00,75.49,75.51,75.47,75.48,42000.0,66.5597,66.5773,66.542,66.5508,42000.0
2015-04-06 14:25:00,75.49,75.51,75.48,75.49,16000.0,66.5597,66.5773,66.5508,66.5597,16000.0
2015-04-06 14:30:00,75.5,75.5,75.43,75.48,58500.0,66.5685,66.5685,66.5068,66.5508,58500.0
2015-04-06 14:35:00,75.49,75.5,75.46,75.5,21100.0,66.5597,66.5685,66.5332,66.5685,21100.0
2015-04-06 14:40:00,75.5,75.51,75.49,75.49,28500.0,66.5685,66.5773,66.5597,66.5597,28500.0
2015-04-06 14:45:00,75.49,75.5,75.47,75.47,67900.0,66.5597,66.5685,66.542,66.542,67900.0
2015-04-06 14:50:00,75.47,75.48,75.4,75.41,28600.0,66.542,66.5508,66.4803,66.4891,28600.0
2015-04-06 14:55:00,75.41,75.44,75.4,75.44,40300.0,66.4891,66.5156,66.4803,66.5156,40300.0
2015-04-06 15:00:00,75.43,75.49,75.43,75.47,33200.0,66.5068,66.5597,66.5068,66.542,33200.0
2015-04-06 15:05:00,75.47,75.5,75.42,75.45,33100.0,66.542,66.5685,66.4979,66.5244,33100.0
2015-04-06 15:10:00,75.43,75.47,75.42,75.47,33400.0,66.5068,66.542,66.4979,66.542,33400.0
2015-04-06 15:15:00,75.47,75.48,75.45,75.45,30300.0,66.542,66.5508,66.5244,66.5244,30300.0
2015-04-06 15:20:00,75.45,75.48,75.42,75.42,23800.0,66.5244,66.5508,66.4979,66.4979,23800.0
2015-04-06 15:25:00,75.43,75.44,75.42,75.42,27600.0,66.5068,66.5156,66.4979,66.4979,27600.0
2015-04-06 15:30:00,75.42,75.45,75.42,75.43,36700.0,66.4979,66.5244,66.4979,66.5068,36700.0
2015-04-06 15:35:00,75.44,75.44,75.43,75.43,24000.0,66.5156,66.5156,66.5068,66.5068,24000.0
2015-04-06 15:40:00,75.43,75.44,75.43,75.43,38900.0,66.5068,66.5156,66.5068,66.5068,38900.0
2015-04-06 15:45:00,75.44,75.46,75.43,75.45,68000.0,66.5156,66.5332,66.5068,66.5244,68000.0
2015-04-06 15:50:00,75.45,75.45,75.32,75.34,64600.0,66.5244,66.5244,66.4098,66.4274,64600.0
2015-04-06 15:55:00,75.34,75.37,75.29,75.33,94200.0,66.4274,66.4539,66.3833,66.4186,94200.0
2015-04-07 09:30:00,75.28,75.64,75.23,75.58,15800.0,66.3745,66.6919,66.3304,66.639,15800.0
2015-04-07 09:35:00,75.56,75.6,75.28,75.28,64500.0,66.6214,66.6566,66.3745,66.3745,64500.0
2015-04-07 09:40:00,75.33,75.36,75.05,75.1,48500.0,66.4186,66.445,66.1717,66.2158,48500.0
2015-04-07 09:45:00,75.1,75.14,75.01,75.06,30100.0,66.2158,66.2511,66.1364,66.1805,30100.0
2015-04-07 09:50:00,75.08,75.16,75.06,75.11,22000.0,66.1982,66.2687,66.1805,66.2246,22000.0
2015-04-07 09:55:00,75.12,75.14,75.05,75.13,17800.0,66.2334,66.2511,66.1717,66.2422,17800.0
2015-04-07 10:00:00,75.12,75.22,75.12,75.2,20200.0,66.2334,66.3216,66.2334,66.304,20200.0
2015-04-07 10:05:00,75.19,75.21,75.11,75.16,29300.0,66.2951,66.3128,66.2246,66.2687,29300.0
2015-04-07 10:10:00,75.16,75.23,75.11,75.18,29200.0,66.2687,66.3304,66.2246,66.2863,29200.0
2015-04-07 10:15:00,75.18,75.21,75.13,75.16,21500.0,66.2863,66.3128,66.2422,66.2687,21500.0
2015-04-07 10:20:00,75.16,75.27,75.16,75.18,18100.0,66.2687,66.3657,66.2687,66.2863,18100.0
2015-04-07 10:25:00,75.18,75.26,75.18,75.25,14800.0,66.2863,66.3569,66.2863,66.348,14800.0
2015-04-07 10:30:00,75.26,75.31,75.26,75.29,12800.0,66.3569,66.4009,66.3569,66.3833,12800.0
2015-04-07 10:35:00,75.29,75.33,75.28,75.32,9800.0,66.3833,66.4186,66.3745,66.4098,9800.0
2015-04-07 10:40:00,75.32,75.33,75.22,75.26,15600.0,66.4098,66.4186,66.3216,66.3569,15600.0
2015-04-07 10:45:00,75.26,75.31,75.2,75.23,24400.0,66.3569,66.4009,66.304,66.3304,24400.0
2015-04-07 10:50:00,75.23,75.24,75.18,75.19,13500.0,66.3304,66.3392,66.2863,66.2951,13500.0
2015-04-07 10:55:00,75.19,75.2,75.15,75.15,11300.0,66.2951,66.304,66.2599,66.2599,11300.0
2015-04-07 11:00:00,75.16,75.17,75.13,75.14,21000.0,66.2687,66.2775,66.2422,66.2511,21000.0
2015-04-07 11:05:00,75.15,75.15,75.11,75.12,19300.0,66.2599,66.2599,66.2246,66.2334,19300.0
2015-04-07 11:10:00,75.11,75.13,75.02,75.03,48600.0,66.2246,66.2422,66.1453,66.1541,48600.0
2015-04-07 11:15:00,75.03,75.06,75.01,75.01,24500.0,66.1541,66.1805,66.1364,66.1364,24500.0
2015-04-07 11:20:00,75.02,75.02,74.98,75.0,16900.0,66.1453,66.1453,66.11,66.1276,16900.0
2015-04-07 11:25:00,74.99,75.04,74.98,75.03,21000.0,66.1188,66.1629,66.11,66.1541,21000.0
2015-04-07 11:30:00,75.03,75.06,75.01,75.02,24700.0,66.1541,66.1805,66.1364,66.1453,24700.0
2015-04-07 11:35:00,75.02,75.06,75.0,75.06,29900.0,66.1453,66.1805,66.1276,66.1805,29900.0
2015-04-07 11:40:00,75.05,75.05,74.92,74.93,50600.0,66.1717,66.1717,66.0571,66.0659,50600.0
2015-04-07 11:45:00,74.92,74.96,74.91,74.95,28100.0,66.0571,66.0924,66.0483,66.0835,28100.0
2015-04-07 11:50:00,74.94,74.97,74.9,74.95,57800.0,66.0747,66.1012,66.0395,66.0835,57800.0
2015-04-07 11:55:00,74.95,75.01,74.92,74.92,40900.0,66.0835,66.1364,66.0571,66.0571,40900.0
2015-04-07 12:00:00,74.92,74.96,74.92,74.95,25400.0,66.0571,66.0924,66.0571,66.0835,25400.0
2015-04-07 12:05:00,74.95,74.97,74.94,74.96,5300.0,66.0835,66.1012,66.0747,66.0924,5300.0
2015-04-07 12:10:00,74.96,74.98,74.94,74.98,13500.0,66.0924,66.11,66.0747,66.11,13500.0
2015-04-07 12:15:00,74.99,75.01,74.96,75.0,46600.0,66.1188,66.1364,66.0924,66.1276,46600.0
2015-04-07 12:20:00,75.0,75.03,74.97,74.99,71400.0,66.1276,66.1541,66.1012,66.1188,71400.0
2015-04-07 12:25:00,74.99,75.01,74.99,75.0,24500.0,66.1188,66.1364,66.1188,66.1276,24500.0
2015-04-07 12:30:00,75.0,75.0,74.96,74.98,31400.0,66.1276,66.1276,66.0924,66.11,31400.0
2015-04-07 12:35:00,74.97,75.01,74.97,75.01,25600.0,66.1012,66.1364,66.1012,66.1364,25600.0
2015-04-07 12:40:00,75.02,75.02,74.95,74.97,21400.0,66.1453,66.1453,66.0835,66.1012,21400.0
2015-04-07 12:45:00,74.96,74.99,74.95,74.95,19700.0,66.0924,66.1188,66.0835,66.0835,19700.0
2015-04-07 12:50:00,74.95,74.95,74.86,74.87,62400.0,66.0835,66.0835,66.0042,66.013,62400.0
2015-04-07 12:55:00,74.86,74.87,74.83,74.86,17500.0,66.0042,66.013,65.9777,66.0042,17500.0
2015-04-07 13:00:00,74.85,74.87,74.84,74.86,28100.0,65.9954,66.013,65.9865,66.0042,28100.0
2015-04-07 13:05:00,74.87,74.89,74.85,74.88,18000.0,66.013,66.0306,65.9954,66.0218,18000.0
2015-04-07 13:10:00,74.87,74.87,74.77,74.78,52000.0,66.013,66.013,65.9248,65.9336,52000.0
2015-04-07 13:15:00,74.78,74.79,74.71,74.73,68500.0,65.9336,65.9425,65.8719,65.8896,68500.0
2015-04-07 13:20:00,74.73,74.75,74.68,74.69,44600.0,65.8896,65.9072,65.8455,65.8543,44600.0
2015-04-07 13:25:00,74.7,74.75,74.68,74.7,34300.0,65.8631,65.9072,65.8455,65.8631,34300.0
2015-04-07 13:30:00,74.69,74.71,74.68,74.69,17900.0,65.8543,65.8719,65.8455,65.8543,17900.0
2015-04-07 13:35:00,74.69,74.74,74.69,74.7,32000.0,65.8543,65.8984,65.8543,65.8631,32000.0
2015-04-07 13:40:00,74.7,74.72,74.7,74.71,14800.0,65.8631,65.8807,65.8631,65.8719,14800.0
2015-04-07 13:45:00,74.72,74.74,74.69,74.69,23900.0,65.8807,65.8984,65.8543,65.8543,23900.0
2015-04-07 13:50:00,74.7,74.7,74.68,74.7,12800.0,65.8631,65.8631,65.8455,65.8631,12800.0
2015-04-07 13:55:00,74.71,74.73,74.7,74.73,19100.0,65.8719,65.8896,65.8631,65.8896,19100.0
2015-04-07 14:00:00,74.73,74.73,74.71,74.72,22300.0,65.8896,65.8896,65.8719,65.8807,22300.0
2015-04-07 14:05:00,74.73,74.73,74.71,74.72,11500.0,65.8896,65.8896,65.8719,65.8807,11500.0
2015-04-07 14:10:00,74.72,74.76,74.72,74.72,36100.0,65.8807,65.916,65.8807,65.8807,36100.0
2015-04-07 14:15:00,74.72,74.73,74.7,74.7,11900.0,65.8807,65.8896,65.8631,65.8631,11900.0
2015-04-07 14:20:00,74.7,74.7,74.61,74.62,22000.0,65.8631,65.8631,65.7838,65.7926,22000.0
2015-04-07 14:25:00,74.61,74.61,74.51,74.53,44400.0,65.7838,65.7838,65.6956,65.7132,44400.0
2015-04-07 14:30:00,74.52,74.54,74.51,74.54,81600.0,65.7044,65.722,65.6956,65.722,81600.0
2015-04-07 14:35:00,74.53,74.6,74.52,74.59,31300.0,65.7132,65.7749,65.7044,65.7661,31300.0
2015-04-07 14:40:00,74.6,74.6,74.55,74.56,31800.0,65.7749,65.7749,65.7309,65.7397,31800.0
2015-04-07 14:45:00,74.56,74.6,74.56,74.6,14200.0,65.7397,65.7749,65.7397,65.7749,14200.0
2015-04-07 14:50:00,74.59,74.6,74.56,74.57,28500.0,65.7661,65.7749,65.7397,65.7485,28500.0
2015-04-07 14:55:00,74.58,74.58,74.54,74.54,16600.0,65.7573,65.7573,65.722,65.722,16600.0
2015-04-07 15:00:00,74.54,74.56,74.51,74.51,24000.0,65.722,65.7397,65.6956,65.6956,24000.0
2015-04-07 15:05:00,74.51,74.51,74.41,74.42,43500.0,65.6956,65.6956,65.6074,65.6162,43500.0
2015-04-07 15:10:00,74.42,74.43,74.3,74.33,113300.0,65.6162,65.6251,65.5104,65.5369,113300.0
2015-04-07 15:15:00,74.33,74.33,74.28,74.28,44300.0,65.5369,65.5369,65.4928,65.4928,44300.0
2015-04-07 15:20:00,74.28,74.29,74.21,74.22,86500.0,65.4928,65.5016,65.4311,65.4399,86500.0
2015-04-07 15:25:00,74.22,74.22,74.17,74.17,93700.0,65.4399,65.4399,65.3958,65.3958,93700.0
2015-04-07 15:30:00,74.18,74.35,74.17,74.35,114300.0,65.4046,65.5545,65.3958,65.5545,114300.0
2015-04-07 15:35:00,74.35,74.35,74.21,74.24,50400.0,65.5545,65.5545,65.4311,65.4575,50400.0
2015-04-07 15:40:00,74.24,74.24,74.09,74.1,82100.0,65.4575,65.4575,65.3253,65.3341,82100.0
2015-04-07 15:45:00,74.11,74.12,74.06,74.12,220300.0,65.3429,65.3517,65.2988,65.3517,220300.0
2015-04-07 15:50:00,74.11,74.11,73.94,73.94,112700.0,65.3429,65.3429,65.193,65.193,112700.0
2015-04-07 15:55:00,73.95,73.96,73.9,73.93,254700.0,65.2018,65.2107,65.1578,65.1842,254700.0
2015-04-08 09:30:00,74.32,76.18,74.32,76.09,299700.0,65.5281,67.168,65.5281,67.0887,299700.0
2015-04-08 09:35:00,76.12,76.33,75.68,75.83,262000.0,67.1151,67.3003,66.7272,66.8594,262000.0
2015-04-08 09:40:00,75.85,75.93,75.52,75.59,146000.0,66.8771,66.9476,66.5861,66.6478,146000.0
2015-04-08 09:45:00,75.58,75.6,75.38,75.46,233700.0,66.639,66.6566,66.4627,66.5332,233700.0
2015-04-08 09:50:00,75.47,75.48,75.33,75.35,80600.0,66.542,66.5508,66.4186,66.4362,80600.0
2015-04-08 09:55:00,75.36,75.36,75.16,75.18,103300.0,66.445,66.445,66.2687,66.2863,103300.0
2015-04-08 10:00:00,75.19,75.26,75.17,75.2,77600.0,66.2951,66.3569,66.2775,66.304,77600.0
2015-04-08 10:05:00,75.2,75.24,75.15,75.18,146900.0,66.304,66.3392,66.2599,66.2863,146900.0
2015-04-08 10:10:00,75.19,75.49,75.18,75.47,104500.0,66.2951,66.5597,66.2863,66.542,104500.0
2015-04-08 10:15:00,75.47,75.47,75.3,75.33,280200.0,66.542,66.542,66.3921,66.4186,280200.0
2015-04-08 10:20:00,75.33,75.44,75.32,75.32,36600.0,66.4186,66.5156,66.4098,66.4098,36600.0
2015-04-08 10:25:00,75.33,75.4,75.3,75.36,167100.0,66.4186,66.4803,66.3921,66.445,167100.0
2015-04-08 10:30:00,75.37,75.5,75.37,75.46,71400.0,66.4539,66.5685,66.4539,66.5332,71400.0
2015-04-08 10:35:00,75.45,75.45,75.32,75.32,41200.0,66.5244,66.5244,66.4098,66.4098,41200.0
2015-04-08 10:40:00,75.32,75.33,75.22,75.28,75800.0,66.4098,66.4186,66.3216,66.3745,75800.0
2015-04-08 10:45:00,75.28,75.37,75.26,75.34,29700.0,66.3745,66.4539,66.3569,66.4274,29700.0
2015-04-08 10:50:00,75.34,75.35,75.23,75.26,70600.0,66.4274,66.4362,66.3304,66.3569,70600.0
2015-04-08 10:55:00,75.27,75.42,75.19,75.42,175800.0,66.3657,66.4979,66.2951,66.4979,175800.0
2015-04-08 11:00:00,75.4,75.63,75.39,75.58,45600.0,66.4803,66.6831,66.4715,66.639,45600.0
2015-04-08 11:05:00,75.58,75.73,75.56,75.72,38600.0,66.639,66.7713,66.6214,66.7624,38600.0
2015-04-08 11:10:00,75.71,75.71,75.5,75.51,89900.0,66.7536,66.7536,66.5685,66.5773,89900.0
2015-04-08 11:15:00,75.5,75.64,75.5,75.63,44600.0,66.5685,66.6919,66.5685,66.6831,44600.0
2015-04-08 11:20:00,75.64,75.73,75.6,75.72,16400.0,66.6919,66.7713,66.6566,66.7624,16400.0
2015-04-08 11:25:00,75.69,75.79,75.69,75.79,77900.0,66.736,66.8242,66.736,66.8242,77900.0
2015-04-08 11:30:00,75.8,75.81,75.66,75.74,80100.0,66.833,66.8418,66.7095,66.7801,80100.0
2015-04-08 11:35:00,75.73,75.9,75.73,75.87,10400.0,66.7713,66.9212,66.7713,66.8947,10400.0
2015-04-08 11:40:00,75.87,75.92,75.81,75.92,25100.0,66.8947,66.9388,66.8418,66.9388,25100.0
2015-04-08 11:45:00,75.93,75.98,75.89,75.98,24600.0,66.9476,66.9917,66.9123,66.9917,24600.0
2015-04-08 11:50:00,75.99,76.06,75.98,76.04,37500.0,67.0005,67.0622,66.9917,67.0446,37500.0
2015-04-08 11:55:00,76.03,76.15,76.0,76.12,60700.0,67.0358,67.1416,67.0093,67.1151,60700.0
2015-04-08 12:00:00,76.13,76.15,76.0,76.12,113700.0,67.1239,67.1416,67.0093,67.1151,113700.0
2015-04-08 12:05:00,76.12,76.21,76.1,76.19,177400.0,67.1151,67.1945,67.0975,67.1768,177400.0
2015-04-08 12:10:00,76.18,76.24,76.18,76.2,31200.0,67.168,67.2209,67.168,67.1857,31200.0
2015-04-08 12:15:00,76.2,76.23,76.11,76.2,23700.0,67.1857,67.2121,67.1063,67.1857,23700.0
2015-04-08 12:20:00,76.2,76.2,75.99,76.0,16200.0,67.1857,67.1857,67.0005,67.0093,16200.0
2015-04-08 12:25:00,76.01,76.14,75.94,76.14,33800.0,67.0181,67.1328,66.9564,67.1328,33800.0
2015-04-08 12:30:00,76.13,76.14,76.0,76.03,10900.0,67.1239,67.1328,67.0093,67.0358,10900.0
2015-04-08 12:35:00,76.04,76.05,75.97,75.99,13000.0,67.0446,67.0534,66.9829,67.0005,13000.0
2015-04-08 12:40:00,75.99,75.99,75.9,75.99,14600.0,67.0005,67.0005,66.9212,67.0005,14600.0
2015-04-08 12:45:00,75.99,76.05,75.99,76.03,11500.0,67.0005,67.0534,67.0005,67.0358,11500.0
2015-04-08 12:50:00,76.04,76.08,75.95,75.95,13700.0,67.0446,67.0799,66.9652,66.9652,13700.0
2015-04-08 12:55:00,75.94,75.95,75.77,75.77,60700.0,66.9564,66.9652,66.8065,66.8065,60700.0
2015-04-08 13:00:00,75.77,75.9,75.77,75.82,15600.0,66.8065,66.9212,66.8065,66.8506,15600.0
2015-04-08 13:05:00,75.82,75.95,75.82,75.91,18300.0,66.8506,66.9652,66.8506,66.93,18300.0
2015-04-08 13:10:00,75.9,75.9,75.76,75.76,16100.0,66.9212,66.9212,66.7977,66.7977,16100.0
2015-04-08 13:15:00,75.75,75.78,75.71,75.74,40400.0,66.7889,66.8153,66.7536,66.7801,40400.0
2015-04-08 13:20:00,75.73,75.77,75.69,75.73,35200.0,66.7713,66.8065,66.736,66.7713,35200.0
2015-04-08 13:25:00,75.7,75.78,75.69,75.75,21800.0,66.7448,66.8153,66.736,66.7889,21800.0
2015-04-08 13:30:00,75.74,75.81,75.69,75.78,16200.0,66.7801,66.8418,66.736,66.8153,16200.0
2015-04-08 13:35:00,75.78,75.81,75.75,75.77,10200.0,66.8153,66.8418,66.7889,66.8065,10200.0
2015-04-08 13:40:00,75.76,75.79,75.73,75.75,24300.0,66.7977,66.8242,66.7713,66.7889,24300.0
2015-04-08 13:45:00,75.75,75.79,75.75,75.78,8500.0,66.7889,66.8242,66.7889,66.8153,8500.0
2015-04-08 13:50:00,75.78,75.81,75.77,75.77,12700.0,66.8153,66.8418,66.8065,66.8065,12700.0
2015-04-08 13:55:00,75.76,75.77,75.66,75.74,27700.0,66.7977,66.8065,66.7095,66.7801,27700.0
2015-04-08 14:00:00,75.73,75.76,75.65,75.73,75900.0,66.7713,66.7977,66.7007,66.7713,75900.0
2015-04-08 14:05:00,75.73,75.77,75.56,75.58,50500.0,66.7713,66.8065,66.6214,66.639,50500.0
2015-04-08 14:10:00,75.56,75.84,75.5,75.81,44900.0,66.6214,66.8683,66.5685,66.8418,44900.0
2015-04-08 14:15:00,75.79,75.87,75.76,75.82,21300.0,66.8242,66.8947,66.7977,66.8506,21300.0
2015-04-08 14:20:00,75.81,75.92,75.8,75.81,15700.0,66.8418,66.9388,66.833,66.8418,15700.0
2015-04-08 14:25:00,75.8,75.8,75.74,75.77,35700.0,66.833,66.833,66.7801,66.8065,35700.0
2015-04-08 14:30:00,75.77,75.83,75.7,75.77,58800.0,66.8065,66.8594,66.7448,66.8065,58800.0
2015-04-08 14:35:00,75.78,75.87,75.75,75.87,19700.0,66.8153,66.8947,66.7889,66.8947,19700.0
2015-04-08 14:40:00,75.86,75.88,75.75,75.86,28000.0,66.8859,66.9035,66.7889,66.8859,28000.0
2015-04-08 14:45:00,75.87,75.92,75.84,75.92,28900.0,66.8947,66.9388,66.8683,66.9388,28900.0
2015-04-08 14:50:00,75.92,75.93,75.79,75.81,21700.0,66.9388,66.9476,66.8242,66.8418,21700.0
2015-04-08 14:55:00,75.79,75.84,75.76,75.8,25200.0,66.8242,66.8683,66.7977,66.833,25200.0
2015-04-08 15:00:00,75.81,75.91,75.77,75.9,27000.0,66.8418,66.93,66.8065,66.9212,27000.0
2015-04-08 15:05:00,75.92,76.0,75.9,76.0,25200.0,66.9388,67.0093,66.9212,67.0093,25200.0
2015-04-08 15:10:00,76.0,76.0,75.83,75.86,32000.0,67.0093,67.0093,66.8594,66.8859,32000.0
2015-04-08 15:15:00,75.86,75.97,75.83,75.97,32800.0,66.8859,66.9829,66.8594,66.9829,32800.0
2015-04-08 15:20:00,75.96,75.99,75.91,75.95,18600.0,66.9741,67.0005,66.93,66.9652,18600.0
2015-04-08 15:25:00,75.96,76.03,75.95,76.02,25700.0,66.9741,67.0358,66.9652,67.027,25700.0
2015-04-08 15:30:00,76.01,76.06,75.94,75.97,42800.0,67.0181,67.0622,66.9564,66.9829,42800.0
2015-04-08 15:35:00,75.97,76.05,75.94,76.03,40500.0,66.9829,67.0534,66.9564,67.0358,40500.0
2015-04-08 15:40:00,76.04,76.13,76.01,76.02,44800.0,67.0446,67.1239,67.0181,67.027,44800.0
2015-04-08 15:45:00,76.02,76.07,75.87,75.87,59500.0,67.027,67.071,66.8947,66.8947,59500.0
2015-04-08 15:50:00,75.88,76.05,75.88,76.0,133600.0,66.9035,67.0534,66.9035,67.0093,133600.0
2015-04-08 15:55:00,75.99,76.08,75.97,76.06,113600.0,67.0005,67.0799,66.9829,67.0622,113600.0
2015-04-09 09:30:00,76.39,76.39,75.66,75.75,39700.0,67.3532,67.3532,66.7095,66.7889,39700.0
2015-04-09 09:35:00,75.75,75.88,75.51,75.55,37200.0,66.7889,66.9035,66.5773,66.6126,37200.0
2015-04-09 09:40:00,75.55,75.55,75.3,75.34,28100.0,66.6126,66.6126,66.3921,66.4274,28100.0
2015-04-09 09:45:00,75.3,75.51,75.23,75.23,64300.0,66.3921,66.5773,66.3304,66.3304,64300.0
2015-04-09 09:50:00,75.22,75.29,75.09,75.24,34600.0,66.3216,66.3833,66.207,66.3392,34600.0
2015-04-09 09:55:00,75.23,75.39,75.22,75.31,16900.0,66.3304,66.4715,66.3216,66.4009,16900.0
2015-04-09 10:00:00,75.32,75.54,75.32,75.52,29400.0,66.4098,66.6037,66.4098,66.5861,29400.0
2015-04-09 10:05:00,75.5,75.59,75.45,75.5,117100.0,66.5685,66.6478,66.5244,66.5685,117100.0
2015-04-09 10:10:00,75.51,75.52,75.37,75.38,45900.0,66.5773,66.5861,66.4539,66.4627,45900.0
2015-04-09 10:15:00,75.4,75.4,75.3,75.31,31900.0,66.4803,66.4803,66.3921,66.4009,31900.0
2015-04-09 10:20:00,75.32,75.38,75.25,75.36,34600.0,66.4098,66.4627,66.348,66.445,34600.0
2015-04-09 10:25:00,75.38,75.38,75.27,75.35,29600.0,66.4627,66.4627,66.3657,66.4362,29600.0
2015-04-09 10:30:00,75.34,75.49,75.33,75.49,40300.0,66.4274,66.5597,66.4186,66.5597,40300.0
2015-04-09 10:35:00,75.48,75.49,75.34,75.43,28100.0,66.5508,66.5597,66.4274,66.5068,28100.0
2015-04-09 10:40:00,75.43,75.46,75.32,75.34,15600.0,66.5068,66.5332,66.4098,66.4274,15600.0
2015-04-09 10:45:00,75.34,75.37,75.31,75.33,27700.0,66.4274,66.4539,66.4009,66.4186,27700.0
2015-04-09 10:50:00,75.32,75.32,75.21,75.26,26200.0,66.4098,66.4098,66.3128,66.3569,26200.0
2015-04-09 10:55:00,75.27,75.27,75.17,75.2,19400.0,66.3657,66.3657,66.2775,66.304,19400.0
2015-04-09 11:00:00,75.2,75.24,75.18,75.22,19600.0,66.304,66.3392,66.2863,66.3216,19600.0
2015-04-09 11:05:00,75.2,75.2,75.11,75.14,16300.0,66.304,66.304,66.2246,66.2511,16300.0
2015-04-09 11:10:00,75.14,75.26,75.13,75.25,28600.0,66.2511,66.3569,66.2422,66.348,28600.0
2015-04-09 11:15:00,75.25,75.25,75.05,75.11,17600.0,66.348,66.348,66.1717,66.2246,17600.0
2015-04-09 11:20:00,75.09,75.12,75.0,75.01,22800.0,66.207,66.2334,66.1276,66.1364,22800.0
2015-04-09 11:25:00,75.01,75.14,74.99,75.14,27500.0,66.1364,66.2511,66.1188,66.2511,27500.0
2015-04-09 11:30:00,75.15,75.16,75.04,75.07,12100.0,66.2599,66.2687,66.1629,66.1893,12100.0
2015-04-09 11:35:00,75.07,75.13,75.02,75.12,14400.0,66.1893,66.2422,66.1453,66.2334,14400.0
2015-04-09 11:40:00,75.12,75.27,75.12,75.25,25000.0,66.2334,66.3657,66.2334,66.348,25000.0
2015-04-09 11:45:00,75.27,75.35,75.26,75.34,7700.0,66.3657,66.4362,66.3569,66.4274,7700.0
2015-04-09 11:50:00,75.38,75.41,75.35,75.35,14400.0,66.4627,66.4891,66.4362,66.4362,14400.0
2015-04-09 11:55:00,75.34,75.36,75.3,75.34,20100.0,66.4274,66.445,66.3921,66.4274,20100.0
2015-04-09 12:00:00,75.35,75.41,75.35,75.4,10900.0,66.4362,66.4891,66.4362,66.4803,10900.0
2015-04-09 12:05:00,75.38,75.4,75.34,75.37,17400.0,66.4627,66.4803,66.4274,66.4539,17400.0
2015-04-09 12:10:00,75.36,75.41,75.32,75.36,13300.0,66.445,66.4891,66.4098,66.445,13300.0
2015-04-09 12:15:00,75.36,75.4,75.35,75.37,8700.0,66.445,66.4803,66.4362,66.4539,8700.0
2015-04-09 12:20:00,75.36,75.39,75.32,75.37,11000.0,66.445,66.4715,66.4098,66.4539,11000.0
2015-04-09 12:25:00,75.4,75.47,75.38,75.4,12800.0,66.4803,66.542,66.4627,66.4803,12800.0
2015-04-09 12:30:00,75.41,75.43,75.37,75.38,16600.0,66.4891,66.5068,66.4539,66.4627,16600.0
2015-04-09 12:35:00,75.39,75.45,75.38,75.41,15000.0,66.4715,66.5244,66.4627,66.4891,15000.0
2015-04-09 12:40:00,75.41,75.44,75.39,75.42,13400.0,66.4891,66.5156,66.4715,66.4979,13400.0
2015-04-09 12:45:00,75.43,75.45,75.39,75.43,15900.0,66.5068,66.5244,66.4715,66.5068,15900.0
2015-04-09 12:50:00,75.44,75.5,75.43,75.5,7000.0,66.5156,66.5685,66.5068,66.5685,7000.0
2015-04-09 12:55:00,75.49,75.51,75.44,75.46,18100.0,66.5597,66.5773,66.5156,66.5332,18100.0
2015-04-09 13:00:00,75.46,75.47,75.38,75.39,15700.0,66.5332,66.542,66.4627,66.4715,15700.0
2015-04-09 13:05:00,75.37,75.41,75.37,75.38,8200.0,66.4539,66.4891,66.4539,66.4627,8200.0
2015-04-09 13:10:00,75.39,75.4,75.36,75.36,9300.0,66.4715,66.4803,66.445,66.445,9300.0
2015-04-09 13:15:00,75.34,75.35,75.32,75.33,7300.0,66.4274,66.4362,66.4098,66.4186,7300.0
2015-04-09 13:20:00,75.33,75.37,75.31,75.37,11200.0,66.4186,66.4539,66.4009,66.4539,11200.0
2015-04-09 13:25:00,75.38,75.41,75.35,75.35,10800.0,66.4627,66.4891,66.4362,66.4362,10800.0
2015-04-09 13:30:00,75.34,75.34,75.28,75.31,7700.0,66.4274,66.4274,66.3745,66.4009,7700.0
2015-04-09 13:35:00,75.31,75.34,75.27,75.29,28600.0,66.4009,66.4274,66.3657,66.3833,28600.0
2015-04-09 13:40:00,75.3,75.35,75.28,75.35,8800.0,66.3921,66.4362,66.3745,66.4362,8800.0
2015-04-09 13:45:00,75.34,75.38,75.34,75.36,9600.0,66.4274,66.4627,66.4274,66.445,9600.0
2015-04-09 13:50:00,75.36,75.38,75.27,75.29,13800.0,66.445,66.4627,66.3657,66.3833,13800.0
2015-04-09 13:55:00,75.28,75.32,75.25,75.28,12500.0,66.3745,66.4098,66.348,66.3745,12500.0
2015-04-09 14:00:00,75.28,75.32,75.25,75.31,9900.0,66.3745,66.4098,66.348,66.4009,9900.0
2015-04-09 14:05:00,75.32,75.33,75.29,75.31,12500.0,66.4098,66.4186,66.3833,66.4009,12500.0
2015-04-09 14:10:00,75.3,75.34,75.3,75.34,7700.0,66.3921,66.4274,66.3921,66.4274,7700.0
2015-04-09 14:15:00,75.33,75.35,75.31,75.35,9900.0,66.4186,66.4362,66.4009,66.4362,9900.0
2015-04-09 14:20:00,75.34,75.35,75.3,75.31,11600.0,66.4274,66.4362,66.3921,66.4009,11600.0
2015-04-09 14:25:00,75.31,75.45,75.3,75.45,27300.0,66.4009,66.5244,66.3921,66.5244,27300.0
2015-04-09 14:30:00,75.45,75.46,75.36,75.38,27600.0,66.5244,66.5332,66.445,66.4627,27600.0
2015-04-09 14:35:00,75.39,75.47,75.38,75.47,12700.0,66.4715,66.542,66.4627,66.542,12700.0
2015-04-09 14:40:00,75.47,75.48,75.42,75.43,16000.0,66.542,66.5508,66.4979,66.5068,16000.0
2015-04-09 14:45:00,75.43,75.44,75.31,75.35,15500.0,66.5068,66.5156,66.4009,66.4362,15500.0
2015-04-09 14:50:00,75.36,75.4,75.36,75.38,12300.0,66.445,66.4803,66.445,66.4627,12300.0
2015-04-09 14:55:00,75.39,75.41,75.36,75.39,14100.0,66.4715,66.4891,66.445,66.4715,14100.0
2015-04-09 15:00:00,75.4,75.52,75.4,75.52,19800.0,66.4803,66.5861,66.4803,66.5861,19800.0
2015-04-09 15:05:00,75.52,75.52,75.46,75.46,18700.0,66.5861,66.5861,66.5332,66.5332,18700.0
2015-04-09 15:10:00,75.44,75.62,75.43,75.58,29600.0,66.5156,66.6743,66.5068,66.639,29600.0
2015-04-09 15:15:00,75.57,75.62,75.53,75.59,33100.0,66.6302,66.6743,66.5949,66.6478,33100.0
2015-04-09 15:20:00,75.59,75.6,75.54,75.55,23500.0,66.6478,66.6566,66.6037,66.6126,23500.0
2015-04-09 15:25:00,75.55,75.66,75.52,75.65,30000.0,66.6126,66.7095,66.5861,66.7007,30000.0
2015-04-09 15:30:00,75.66,75.66,75.6,75.63,55300.0,66.7095,66.7095,66.6566,66.6831,55300.0
2015-04-09 15:35:00,75.63,75.67,75.6,75.64,42100.0,66.6831,66.7184,66.6566,66.6919,42100.0
2015-04-09 15:40:00,75.64,75.67,75.61,75.62,40300.0,66.6919,66.7184,66.6655,66.6743,40300.0
2015-04-09 15:45:00,75.63,75.71,75.6,75.6,80300.0,66.6831,66.7536,66.6566,66.6566,80300.0
2015-04-09 15:50:00,75.61,75.64,75.6,75.64,50100.0,66.6655,66.6919,66.6566,66.6919,50100.0
2015-04-09 15:55:00,75.64,75.72,75.61,75.65,171200.0,66.6919,66.7624,66.6655,66.7007,171200.0
2015-04-10 09:30:00,75.92,76.08,75.68,76.05,63300.0,66.9388,67.0799,66.7272,67.0534,63300.0
2015-04-10 09:35:00,76.03,76.21,76.03,76.15,41300.0,67.0358,67.1945,67.0358,67.1416,41300.0
2015-04-10 09:40:00,76.16,76.26,76.14,76.23,65000.0,67.1504,67.2386,67.1328,67.2121,65000.0
2015-04-10 09:45:00,76.24,76.34,76.18,76.33,31300.0,67.2209,67.3091,67.168,67.3003,31300.0
2015-04-10 09:50:00,76.34,76.34,76.23,76.28,37400.0,67.3091,67.3091,67.2121,67.2562,37400.0
2015-04-10 09:55:00,76.28,76.32,76.19,76.19,35000.0,67.2562,67.2915,67.1768,67.1768,35000.0
2015-04-10 10:00:00,76.17,76.18,76.01,76.05,16100.0,67.1592,67.168,67.0181,67.0534,16100.0
2015-04-10 10:05:00,76.04,76.05,76.0,76.02,20300.0,67.0446,67.0534,67.0093,67.027,20300.0
2015-04-10 10:10:00,76.03,76.08,76.01,76.08,21200.0,67.0358,67.0799,67.0181,67.0799,21200.0
2015-04-10 10:15:00,76.08,76.15,76.07,76.12,25000.0,67.0799,67.1416,67.071,67.1151,25000.0
2015-04-10 10:20:00,76.12,76.21,76.1,76.11,18600.0,67.1151,67.1945,67.0975,67.1063,18600.0
2015-04-10 10:25:00,76.09,76.11,76.05,76.07,18700.0,67.0887,67.1063,67.0534,67.071,18700.0
2015-04-10 10:30:00,76.06,76.09,76.0,76.07,190100.0,67.0622,67.0887,67.0093,67.071,190100.0
2015-04-10 10:35:00,76.07,76.11,76.06,76.08,13500.0,67.071,67.1063,67.0622,67.0799,13500.0
2015-04-10 10:40:00,76.08,76.11,76.06,76.09,27200.0,67.0799,67.1063,67.0622,67.0887,27200.0
2015-04-10 10:45:00,76.09,76.14,76.06,76.09,17200.0,67.0887,67.1328,67.0622,67.0887,17200.0
2015-04-10 10:50:00,76.09,76.13,76.06,76.13,24000.0,67.0887,67.1239,67.0622,67.1239,24000.0
2015-04-10 10:55:00,76.14,76.17,76.1,76.15,7300.0,67.1328,67.1592,67.0975,67.1416,7300.0
2015-04-10 11:00:00,76.13,76.15,76.06,76.07,5200.0,67.1239,67.1416,67.0622,67.071,5200.0
2015-04-10 11:05:00,76.07,76.12,76.07,76.1,5100.0,67.071,67.1151,67.071,67.0975,5100.0
2015-04-10 11:10:00,76.1,76.16,76.08,76.12,18300.0,67.0975,67.1504,67.0799,67.1151,18300.0
2015-04-10 11:15:00,76.13,76.15,76.12,76.12,1900.0,67.1239,67.1416,67.1151,67.1151,1900.0
2015-04-10 11:20:00,76.12,76.13,76.1,76.11,7500.0,67.1151,67.1239,67.0975,67.1063,7500.0
2015-04-10 11:25:00,76.11,76.13,76.08,76.11,19000.0,67.1063,67.1239,67.0799,67.1063,19000.0
2015-04-10 11:30:00,76.11,76.13,76.09,76.12,23400.0,67.1063,67.1239,67.0887,67.1151,23400.0
2015-04-10 11:35:00,76.12,76.16,76.12,76.12,8200.0,67.1151,67.1504,67.1151,67.1151,8200.0
2015-04-10 11:40:00,76.12,76.14,76.11,76.13,11300.0,67.1151,67.1328,67.1063,67.1239,11300.0
2015-04-10 11:45:00,76.12,76.12,76.08,76.09,15800.0,67.1151,67.1151,67.0799,67.0887,15800.0
2015-04-10 11:50:00,76.1,76.15,76.09,76.13,20600.0,67.0975,67.1416,67.0887,67.1239,20600.0
2015-04-10 11:55:00,76.14,76.15,76.1,76.11,16000.0,67.1328,67.1416,67.0975,67.1063,16000.0
2015-04-10 12:00:00,76.14,76.14,76.11,76.11,8100.0,67.1328,67.1328,67.1063,67.1063,8100.0
2015-04-10 12:05:00,76.12,76.12,76.06,76.07,18400.0,67.1151,67.1151,67.0622,67.071,18400.0
2015-04-10 12:10:00,76.07,76.09,76.03,76.06,22300.0,67.071,67.0887,67.0358,67.0622,22300.0
2015-04-10 12:15:00,76.07,76.13,76.06,76.13,20100.0,67.071,67.1239,67.0622,67.1239,20100.0
2015-04-10 12:20:00,76.12,76.13,76.11,76.11,17100.0,67.1151,67.1239,67.1063,67.1063,17100.0
2015-04-10 12:25:00,76.11,76.14,76.11,76.13,19900.0,67.1063,67.1328,67.1063,67.1239,19900.0
2015-04-10 12:30:00,76.12,76.14,76.12,76.14,16600.0,67.1151,67.1328,67.1151,67.1328,16600.0
2015-04-10 12:35:00,76.14,76.15,76.12,76.12,19000.0,67.1328,67.1416,67.1151,67.1151,19000.0
2015-04-10 12:40:00,76.12,76.22,76.11,76.17,34600.0,67.1151,67.2033,67.1063,67.1592,34600.0
2015-04-10 12:45:00,76.17,76.18,76.15,76.16,9100.0,67.1592,67.168,67.1416,67.1504,9100.0
2015-04-10 12:50:00,76.16,76.17,76.14,76.17,13300.0,67.1504,67.1592,67.1328,67.1592,13300.0
2015-04-10 12:55:00,76.16,76.16,76.08,76.08,18000.0,67.1504,67.1504,67.0799,67.0799,18000.0
2015-04-10 13:00:00,76.08,76.11,76.08,76.11,12800.0,67.0799,67.1063,67.0799,67.1063,12800.0
2015-04-10 13:05:00,76.11,76.11,76.1,76.1,8100.0,67.1063,67.1063,67.0975,67.0975,8100.0
2015-04-10 13:10:00,76.1,76.12,76.09,76.1,25400.0,67.0975,67.1151,67.0887,67.0975,25400.0
2015-04-10 13:15:00,76.11,76.11,76.09,76.1,9300.0,67.1063,67.1063,67.0887,67.0975,9300.0
2015-04-10 13:20:00,76.1,76.11,76.1,76.11,12700.0,67.0975,67.1063,67.0975,67.1063,12700.0
2015-04-10 13:25:00,76.11,76.17,76.1,76.17,21500.0,67.1063,67.1592,67.0975,67.1592,21500.0
2015-04-10 13:30:00,76.16,76.17,76.15,76.17,14500.0,67.1504,67.1592,67.1416,67.1592,14500.0
2015-04-10 13:35:00,76.15,76.15,76.1,76.11,28500.0,67.1416,67.1416,67.0975,67.1063,28500.0
2015-04-10 13:40:00,76.11,76.15,76.11,76.14,20900.0,67.1063,67.1416,67.1063,67.1328,20900.0
2015-04-10 13:45:00,76.15,76.16,76.14,76.16,15900.0,67.1416,67.1504,67.1328,67.1504,15900.0
2015-04-10 13:50:00,76.16,76.16,76.13,76.14,11000.0,67.1504,67.1504,67.1239,67.1328,11000.0
2015-04-10 13:55:00,76.13,76.14,76.13,76.14,12700.0,67.1239,67.1328,67.1239,67.1328,12700.0
2015-04-10 14:00:00,76.14,76.14,76.13,76.13,9000.0,67.1328,67.1328,67.1239,67.1239,9000.0
2015-04-10 14:05:00,76.13,76.14,76.08,76.08,26300.0,67.1239,67.1328,67.0799,67.0799,26300.0
2015-04-10 14:10:00,76.08,76.11,76.08,76.1,16400.0,67.0799,67.1063,67.0799,67.0975,16400.0
2015-04-10 14:15:00,76.1,76.12,76.09,76.12,25800.0,67.0975,67.1151,67.0887,67.1151,25800.0
2015-04-10 14:20:00,76.11,76.12,76.09,76.09,20400.0,67.1063,67.1151,67.0887,67.0887,20400.0
2015-04-10 14:25:00,76.09,76.13,76.09,76.11,67400.0,67.0887,67.1239,67.0887,67.1063,67400.0
2015-04-10 14:30:00,76.11,76.13,76.11,76.12,68400.0,67.1063,67.1239,67.1063,67.1151,68400.0
2015-04-10 14:35:00,76.13,76.14,76.12,76.12,23500.0,67.1239,67.1328,67.1151,67.1151,23500.0
2015-04-10 14:40:00,76.12,76.14,76.12,76.12,27200.0,67.1151,67.1328,67.1151,67.1151,27200.0
2015-04-10 14:45:00,76.13,76.15,76.1,76.12,40900.0,67.1239,67.1416,67.0975,67.1151,40900.0
2015-04-10 14:50:00,76.13,76.14,76.11,76.11,17500.0,67.1239,67.1328,67.1063,67.1063,17500.0
2015-04-10 14:55:00,76.11,76.14,76.11,76.11,24100.0,67.1063,67.1328,67.1063,67.1063,24100.0
2015-04-10 15:00:00,76.12,76.18,76.11,76.17,30800.0,67.1151,67.168,67.1063,67.1592,30800.0
2015-04-10 15:05:00,76.17,76.17,76.15,76.15,16700.0,67.1592,67.1592,67.1416,67.1416,16700.0
2015-04-10 15:10:00,76.16,76.17,76.13,76.14,42600.0,67.1504,67.1592,67.1239,67.1328,42600.0
2015-04-10 15:15:00,76.14,76.14,76.06,76.06,28700.0,67.1328,67.1328,67.0622,67.0622,28700.0
2015-04-10 15:20:00,76.06,76.1,76.06,76.08,34300.0,67.0622,67.0975,67.0622,67.0799,34300.0
2015-04-10 15:25:00,76.08,76.12,76.06,76.11,34300.0,67.0799,67.1151,67.0622,67.1063,34300.0
2015-04-10 15:30:00,76.12,76.12,76.1,76.12,30700.0,67.1151,67.1151,67.0975,67.1151,30700.0
2015-04-10 15:35:00,76.12,76.19,76.11,76.15,33500.0,67.1151,67.1768,67.1063,67.1416,33500.0
2015-04-10 15:40:00,76.15,76.18,76.15,76.18,36100.0,67.1416,67.168,67.1416,67.168,36100.0
2015-04-10 15:45:00,76.18,76.25,76.17,76.24,71900.0,67.168,67.2297,67.1592,67.2209,71900.0
2015-04-10 15:50:00,76.24,76.25,76.09,76.1,57800.0,67.2209,67.2297,67.0887,67.0975,57800.0
2015-04-10 15:55:00,76.1,76.11,76.04,76.08,73100.0,67.0975,67.1063,67.0446,67.0799,73100.0
2015-04-13 09:30:00,75.99,76.13,75.75,75.9,63200.0,67.0005,67.1239,66.7889,66.9212,63200.0
2015-04-13 09:35:00,75.9,75.99,75.89,75.99,30900.0,66.9212,67.0005,66.9123,67.0005,30900.0
2015-04-13 09:40:00,75.99,76.07,75.99,76.04,30200.0,67.0005,67.071,67.0005,67.0446,30200.0
2015-04-13 09:45:00,76.04,76.25,76.04,76.21,28000.0,67.0446,67.2297,67.0446,67.1945,28000.0
2015-04-13 09:50:00,76.22,76.27,76.15,76.22,19300.0,67.2033,67.2474,67.1416,67.2033,19300.0
2015-04-13 09:55:00,76.2,76.24,76.14,76.24,16600.0,67.1857,67.2209,67.1328,67.2209,16600.0
2015-04-13 10:00:00,76.22,76.27,76.21,76.22,23900.0,67.2033,67.2474,67.1945,67.2033,23900.0
2015-04-13 10:05:00,76.21,76.25,76.12,76.12,21800.0,67.1945,67.2297,67.1151,67.1151,21800.0
2015-04-13 10:10:00,76.13,76.14,76.09,76.09,9900.0,67.1239,67.1328,67.0887,67.0887,9900.0
2015-04-13 10:15:00,76.09,76.09,76.0,76.01,35200.0,67.0887,67.0887,67.0093,67.0181,35200.0
2015-04-13 10:20:00,76.0,76.04,75.98,76.02,18800.0,67.0093,67.0446,66.9917,67.027,18800.0
2015-04-13 10:25:00,76.02,76.08,76.01,76.08,30200.0,67.027,67.0799,67.0181,67.0799,30200.0
2015-04-13 10:30:00,76.09,76.21,76.09,76.1,23600.0,67.0887,67.1945,67.0887,67.0975,23600.0
2015-04-13 10:35:00,76.1,76.24,76.09,76.22,92400.0,67.0975,67.2209,67.0887,67.2033,92400.0
2015-04-13 10:40:00,76.22,76.22,76.1,76.11,8700.0,67.2033,67.2033,67.0975,67.1063,8700.0
2015-04-13 10:45:00,76.11,76.11,76.07,76.07,13300.0,67.1063,67.1063,67.071,67.071,13300.0
2015-04-13 10:50:00,76.06,76.11,76.02,76.06,19000.0,67.0622,67.1063,67.027,67.0622,19000.0
2015-04-13 10:55:00,76.06,76.1,76.02,76.02,12000.0,67.0622,67.0975,67.027,67.027,12000.0
2015-04-13 11:00:00,76.02,76.05,75.98,75.99,15900.0,67.027,67.0534,66.9917,67.0005,15900.0
2015-04-13 11:05:00,75.99,76.03,75.98,75.99,38600.0,67.0005,67.0358,66.9917,67.0005,38600.0
2015-04-13 11:10:00,75.98,76.01,75.96,76.0,14300.0,66.9917,67.0181,66.9741,67.0093,14300.0
2015-04-13 11:15:00,76.0,76.0,75.93,75.93,15300.0,67.0093,67.0093,66.9476,66.9476,15300.0
2015-04-13 11:20:00,75.93,75.95,75.9,75.93,11300.0,66.9476,66.9652,66.9212,66.9476,11300.0
2015-04-13 11:25:00,75.93,75.96,75.92,75.93,21300.0,66.9476,66.9741,66.9388,66.9476,21300.0
2015-04-13 11:30:00,75.93,75.98,75.92,75.95,13900.0,66.9476,66.9917,66.9388,66.9652,13900.0
2015-04-13 11:35:00,75.94,75.97,75.91,75.93,10600.0,66.9564,66.9829,66.93,66.9476,10600.0
2015-04-13 11:40:00,75.92,75.98,75.92,75.98,18500.0,66.9388,66.9917,66.9388,66.9917,18500.0
2015-04-13 11:45:00,75.97,75.98,75.91,75.91,18400.0,66.9829,66.9917,66.93,66.93,18400.0
2015-04-13 11:50:00,75.91,75.92,75.84,75.9,56200.0,66.93,66.9388,66.8683,66.9212,56200.0
2015-04-13 11:55:00,75.89,75.99,75.86,75.99,15200.0,66.9123,67.0005,66.8859,67.0005,15200.0
2015-04-13 12:00:00,75.99,76.02,75.98,76.01,20700.0,67.0005,67.027,66.9917,67.0181,20700.0
2015-04-13 12:05:00,76.01,76.02,75.97,76.0,51500.0,67.0181,67.027,66.9829,67.0093,51500.0
2015-04-13 12:10:00,76.0,76.04,75.97,76.04,69100.0,67.0093,67.0446,66.9829,67.0446,69100.0
2015-04-13 12:15:00,76.05,76.14,76.05,76.11,17000.0,67.0534,67.1328,67.0534,67.1063,17000.0
2015-04-13 12:20:00,76.11,76.14,76.08,76.12,9800.0,67.1063,67.1328,67.0799,67.1151,9800.0
2015-04-13 12:25:00,76.13,76.13,76.03,76.05,13700.0,67.1239,67.1239,67.0358,67.0534,13700.0
2015-04-13 12:30:00,76.07,76.1,76.05,76.08,16500.0,67.071,67.0975,67.0534,67.0799,16500.0
2015-04-13 12:35:00,76.08,76.09,76.03,76.04,8000.0,67.0799,67.0887,67.0358,67.0446,8000.0
2015-04-13 12:40:00,76.05,76.05,75.92,75.96,30700.0,67.0534,67.0534,66.9388,66.9741,30700.0
2015-04-13 12:45:00,75.97,76.02,75.97,76.01,16900.0,66.9829,67.027,66.9829,67.0181,16900.0
2015-04-13 12:50:00,76.01,76.01,75.96,75.96,8400.0,67.0181,67.0181,66.9741,66.9741,8400.0
2015-04-13 12:55:00,75.96,75.98,75.92,75.93,8600.0,66.9741,66.9917,66.9388,66.9476,8600.0
2015-04-13 13:00:00,75.93,75.95,75.87,75.88,8700.0,66.9476,66.9652,66.8947,66.9035,8700.0
2015-04-13 13:05:00,75.87,75.9,75.84,75.85,12300.0,66.8947,66.9212,66.8683,66.8771,12300.0
2015-04-13 13:10:00,75.83,75.83,75.78,75.79,13500.0,66.8594,66.8594,66.8153,66.8242,13500.0
2015-04-13 13:15:00,75.78,75.8,75.69,75.7,37100.0,66.8153,66.833,66.736,66.7448,37100.0
2015-04-13 13:20:00,75.69,75.71,75.58,75.58,35900.0,66.736,66.7536,66.639,66.639,35900.0
2015-04-13 13:25:00,75.58,75.6,75.47,75.51,28100.0,66.639,66.6566,66.542,66.5773,28100.0
2015-04-13 13:30:00,75.52,75.57,75.5,75.51,24600.0,66.5861,66.6302,66.5685,66.5773,24600.0
2015-04-13 13:35:00,75.51,75.54,75.38,75.41,59400.0,66.5773,66.6037,66.4627,66.4891,59400.0
2015-04-13 13:40:00,75.4,75.41,75.25,75.29,81500.0,66.4803,66.4891,66.348,66.3833,81500.0
2015-04-13 13:45:00,75.28,75.29,75.21,75.26,62300.0,66.3745,66.3833,66.3128,66.3569,62300.0
2015-04-13 13:50:00,75.25,75.31,75.23,75.25,37600.0,66.348,66.4009,66.3304,66.348,37600.0
2015-04-13 13:55:00,75.26,75.29,75.24,75.26,48200.0,66.3569,66.3833,66.3392,66.3569,48200.0
2015-04-13 14:00:00,75.26,75.27,75.22,75.26,54900.0,66.3569,66.3657,66.3216,66.3569,54900.0
2015-04-13 14:05:00,75.27,75.31,75.23,75.25,100600.0,66.3657,66.4009,66.3304,66.348,100600.0
2015-04-13 14:10:00,75.24,75.37,75.23,75.36,35500.0,66.3392,66.4539,66.3304,66.445,35500.0
2015-04-13 14:15:00,75.36,75.36,75.25,75.29,58500.0,66.445,66.445,66.348,66.3833,58500.0
2015-04-13 14:20:00,75.29,75.31,75.25,75.26,20100.0,66.3833,66.4009,66.348,66.3569,20100.0
2015-04-13 14:25:00,75.26,75.35,75.26,75.35,28500.0,66.3569,66.4362,66.3569,66.4362,28500.0
2015-04-13 14:30:00,75.38,75.42,75.37,75.4,29100.0,66.4627,66.4979,66.4539,66.4803,29100.0
2015-04-13 14:35:00,75.41,75.41,75.34,75.37,52600.0,66.4891,66.4891,66.4274,66.4539,52600.0
2015-04-13 14:40:00,75.37,75.37,75.33,75.34,12500.0,66.4539,66.4539,66.4186,66.4274,12500.0
2015-04-13 14:45:00,75.33,75.34,75.22,75.22,16900.0,66.4186,66.4274,66.3216,66.3216,16900.0
2015-04-13 14:50:00,75.22,75.25,75.08,75.24,37900.0,66.3216,66.348,66.1982,66.3392,37900.0
2015-04-13 14:55:00,75.23,75.28,75.17,75.22,29200.0,66.3304,66.3745,66.2775,66.3216,29200.0
2015-04-13 15:00:00,75.23,75.25,75.2,75.21,30700.0,66.3304,66.348,66.304,66.3128,30700.0
2015-04-13 15:05:00,75.21,75.27,75.16,75.26,36800.0,66.3128,66.3657,66.2687,66.3569,36800.0
2015-04-13 15:10:00,75.26,75.31,75.25,75.3,35800.0,66.3569,66.4009,66.348,66.3921,35800.0
2015-04-13 15:15:00,75.3,75.3,75.2,75.23,38900.0,66.3921,66.3921,66.304,66.3304,38900.0
2015-04-13 15:20:00,75.22,75.25,75.16,75.16,35800.0,66.3216,66.348,66.2687,66.2687,35800.0
2015-04-13 15:25:00,75.16,75.23,75.16,75.23,32500.0,66.2687,66.3304,66.2687,66.3304,32500.0
2015-04-13 15:30:00,75.23,75.25,75.19,75.24,36000.0,66.3304,66.348,66.2951,66.3392,36000.0
2015-04-13 15:35:00,75.24,75.25,75.23,75.24,23500.0,66.3392,66.348,66.3304,66.3392,23500.0
2015-04-13 15:40:00,75.23,75.26,75.23,75.26,40500.0,66.3304,66.3569,66.3304,66.3569,40500.0
2015-04-13 15:45:00,75.26,75.26,75.14,75.14,77100.0,66.3569,66.3569,66.2511,66.2511,77100.0
2015-04-13 15:50:00,75.15,75.16,75.11,75.13,112500.0,66.2599,66.2687,66.2246,66.2422,112500.0
2015-04-13 15:55:00,75.14,75.21,75.11,75.12,154100.0,66.2511,66.3128,66.2246,66.2334,154100.0
2015-04-14 09:30:00,75.05,75.48,75.05,75.27,42500.0,66.1717,66.5508,66.1717,66.3657,42500.0
2015-04-14 09:35:00,75.29,75.52,75.29,75.39,31300.0,66.3833,66.5861,66.3833,66.4715,31300.0
2015-04-14 09:40:00,75.38,75.38,75.16,75.23,13700.0,66.4627,66.4627,66.2687,66.3304,13700.0
2015-04-14 09:45:00,75.23,75.25,75.04,75.06,24500.0,66.3304,66.348,66.1629,66.1805,24500.0
2015-04-14 09:50:00,75.06,75.07,74.89,74.96,32500.0,66.1805,66.1893,66.0306,66.0924,32500.0
2015-04-14 09:55:00,74.96,75.03,74.81,74.89,33800.0,66.0924,66.1541,65.9601,66.0306,33800.0
2015-04-14 10:00:00,74.9,75.0,74.72,74.74,24000.0,66.0395,66.1276,65.8807,65.8984,24000.0
2015-04-14 10:05:00,74.73,74.74,74.56,74.64,35500.0,65.8896,65.8984,65.7397,65.8102,35500.0
2015-04-14 10:10:00,74.63,74.94,74.63,74.94,23800.0,65.8014,66.0747,65.8014,66.0747,23800.0
2015-04-14 10:15:00,74.95,74.95,74.78,74.78,25300.0,66.0835,66.0835,65.9336,65.9336,25300.0
2015-04-14 10:20:00,74.78,74.8,74.67,74.72,34100.0,65.9336,65.9513,65.8367,65.8807,34100.0
2015-04-14 10:25:00,74.71,74.8,74.65,74.7,36900.0,65.8719,65.9513,65.819,65.8631,36900.0
2015-04-14 10:30:00,74.71,74.72,74.58,74.6,31300.0,65.8719,65.8807,65.7573,65.7749,31300.0
2015-04-14 10:35:00,74.62,74.66,74.56,74.6,33900.0,65.7926,65.8278,65.7397,65.7749,33900.0
2015-04-14 10:40:00,74.6,74.64,74.5,74.64,25700.0,65.7749,65.8102,65.6868,65.8102,25700.0
2015-04-14 10:45:00,74.65,74.85,74.65,74.81,38900.0,65.819,65.9954,65.819,65.9601,38900.0
2015-04-14 10:50:00,74.81,74.93,74.8,74.93,19500.0,65.9601,66.0659,65.9513,66.0659,19500.0
2015-04-14 10:55:00,74.93,74.93,74.87,74.87,5400.0,66.0659,66.0659,66.013,66.013,5400.0
2015-04-14 11:00:00,74.87,74.89,74.85,74.89,17600.0,66.013,66.0306,65.9954,66.0306,17600.0
2015-04-14 11:05:00,74.88,74.94,74.83,74.91,33400.0,66.0218,66.0747,65.9777,66.0483,33400.0
2015-04-14 11:10:00,74.9,75.23,74.89,75.23,27000.0,66.0395,66.3304,66.0306,66.3304,27000.0
2015-04-14 11:15:00,75.23,75.26,75.21,75.25,17300.0,66.3304,66.3569,66.3128,66.348,17300.0
2015-04-14 11:20:00,75.24,75.29,75.23,75.26,26700.0,66.3392,66.3833,66.3304,66.3569,26700.0
2015-04-14 11:25:00,75.26,75.28,75.15,75.2,41000.0,66.3569,66.3745,66.2599,66.304,41000.0
2015-04-14 11:30:00,75.21,75.26,75.2,75.22,9600.0,66.3128,66.3569,66.304,66.3216,9600.0
2015-04-14 11:35:00,75.21,75.25,75.11,75.12,8500.0,66.3128,66.348,66.2246,66.2334,8500.0
2015-04-14 11:40:00,75.13,75.18,75.04,75.06,23200.0,66.2422,66.2863,66.1629,66.1805,23200.0
2015-04-14 11:45:00,75.07,75.09,75.05,75.09,7600.0,66.1893,66.207,66.1717,66.207,7600.0
2015-04-14 11:50:00,75.09,75.18,75.09,75.18,7700.0,66.207,66.2863,66.207,66.2863,7700.0
2015-04-14 11:55:00,75.18,75.23,75.17,75.2,16500.0,66.2863,66.3304,66.2775,66.304,16500.0
2015-04-14 12:00:00,75.2,75.21,75.19,75.2,7400.0,66.304,66.3128,66.2951,66.304,7400.0
2015-04-14 12:05:00,75.2,75.21,75.12,75.2,24600.0,66.304,66.3128,66.2334,66.304,24600.0
2015-04-14 12:10:00,75.2,75.22,75.19,75.19,13300.0,66.304,66.3216,66.2951,66.2951,13300.0
2015-04-14 12:15:00,75.21,75.21,75.09,75.09,16500.0,66.3128,66.3128,66.207,66.207,16500.0
2015-04-14 12:20:00,75.09,75.19,75.08,75.16,7000.0,66.207,66.2951,66.1982,66.2687,7000.0
2015-04-14 12:25:00,75.16,75.21,75.15,75.21,15400.0,66.2687,66.3128,66.2599,66.3128,15400.0
2015-04-14 12:30:00,75.22,75.4,75.22,75.4,18400.0,66.3216,66.4803,66.3216,66.4803,18400.0
2015-04-14 12:35:00,75.39,75.4,75.34,75.34,6400.0,66.4715,66.4803,66.4274,66.4274,6400.0
2015-04-14 12:40:00,75.34,75.34,75.29,75.29,5200.0,66.4274,66.4274,66.3833,66.3833,5200.0
2015-04-14 12:45:00,75.29,75.34,75.28,75.33,14600.0,66.3833,66.4274,66.3745,66.4186,14600.0
2015-04-14 12:50:00,75.33,75.36,75.31,75.31,17600.0,66.4186,66.445,66.4009,66.4009,17600.0
2015-04-14 12:55:00,75.31,75.33,75.26,75.31,11700.0,66.4009,66.4186,66.3569,66.4009,11700.0
2015-04-14 13:00:00,75.31,75.32,75.14,75.21,15400.0,66.4009,66.4098,66.2511,66.3128,15400.0
2015-04-14 13:05:00,75.21,75.21,75.14,75.19,7400.0,66.3128,66.3128,66.2511,66.2951,7400.0
2015-04-14 13:10:00,75.19,75.26,75.18,75.23,14200.0,66.2951,66.3569,66.2863,66.3304,14200.0
2015-04-14 13:15:00,75.23,75.26,75.18,75.25,13700.0,66.3304,66.3569,66.2863,66.348,13700.0
2015-04-14 13:20:00,75.25,75.27,75.24,75.25,7000.0,66.348,66.3657,66.3392,66.348,7000.0
2015-04-14 13:25:00,75.25,75.29,75.24,75.25,13600.0,66.348,66.3833,66.3392,66.348,13600.0
2015-04-14 13:30:00,75.26,75.27,75.21,75.26,7600.0,66.3569,66.3657,66.3128,66.3569,7600.0
2015-04-14 13:35:00,75.27,75.28,75.19,75.19,16000.0,66.3657,66.3745,66.2951,66.2951,16000.0
2015-04-14 13:40:00,75.19,75.22,75.15,75.15,13900.0,66.2951,66.3216,66.2599,66.2599,13900.0
2015-04-14 13:45:00,75.14,75.21,75.13,75.15,8400.0,66.2511,66.3128,66.2422,66.2599,8400.0
2015-04-14 13:50:00,75.15,75.16,75.07,75.13,14700.0,66.2599,66.2687,66.1893,66.2422,14700.0
2015-04-14 13:55:00,75.12,75.14,75.05,75.12,16700.0,66.2334,66.2511,66.1717,66.2334,16700.0
2015-04-14 14:00:00,75.12,75.15,75.07,75.07,22000.0,66.2334,66.2599,66.1893,66.1893,22000.0
2015-04-14 14:05:00,75.06,75.1,75.02,75.1,11900.0,66.1805,66.2158,66.1453,66.2158,11900.0
2015-04-14 14:10:00,75.09,75.12,75.03,75.09,33400.0,66.207,66.2334,66.1541,66.207,33400.0
2015-04-14 14:15:00,75.11,75.19,75.1,75.19,24600.0,66.2246,66.2951,66.2158,66.2951,24600.0
2015-04-14 14:20:00,75.18,75.18,75.16,75.17,11600.0,66.2863,66.2863,66.2687,66.2775,11600.0
2015-04-14 14:25:00,75.17,75.22,75.16,75.2,21600.0,66.2775,66.3216,66.2687,66.304,21600.0
2015-04-14 14:30:00,75.2,75.26,75.19,75.26,21700.0,66.304,66.3569,66.2951,66.3569,21700.0
2015-04-14 14:35:00,75.26,75.27,75.22,75.22,16700.0,66.3569,66.3657,66.3216,66.3216,16700.0
2015-04-14 14:40:00,75.22,75.28,75.2,75.26,17700.0,66.3216,66.3745,66.304,66.3569,17700.0
2015-04-14 14:45:00,75.27,75.27,75.17,75.17,14100.0,66.3657,66.3657,66.2775,66.2775,14100.0
2015-04-14 14:50:00,75.17,75.29,75.17,75.26,21000.0,66.2775,66.3833,66.2775,66.3569,21000.0
2015-04-14 14:55:00,75.25,75.39,75.25,75.39,22700.0,66.348,66.4715,66.348,66.4715,22700.0
2015-04-14 15:00:00,75.39,75.43,75.34,75.34,23300.0,66.4715,66.5068,66.4274,66.4274,23300.0
2015-04-14 15:05:00,75.34,75.43,75.34,75.39,29700.0,66.4274,66.5068,66.4274,66.4715,29700.0
2015-04-14 15:10:00,75.39,75.47,75.39,75.46,22900.0,66.4715,66.542,66.4715,66.5332,22900.0
2015-04-14 15:15:00,75.46,75.48,75.43,75.45,31900.0,66.5332,66.5508,66.5068,66.5244,31900.0
2015-04-14 15:20:00,75.45,75.46,75.41,75.45,35100.0,66.5244,66.5332,66.4891,66.5244,35100.0
2015-04-14 15:25:00,75.45,75.45,75.34,75.37,35900.0,66.5244,66.5244,66.4274,66.4539,35900.0
2015-04-14 15:30:00,75.36,75.43,75.36,75.4,35800.0,66.445,66.5068,66.445,66.4803,35800.0
2015-04-14 15:35:00,75.4,75.41,75.35,75.4,30600.0,66.4803,66.4891,66.4362,66.4803,30600.0
2015-04-14 15:40:00,75.4,75.43,75.39,75.43,34400.0,66.4803,66.5068,66.4715,66.5068,34400.0
2015-04-14 15:45:00,75.42,75.43,75.36,75.37,42900.0,66.4979,66.5068,66.445,66.4539,42900.0
2015-04-14 15:50:00,75.38,75.39,75.32,75.33,31900.0,66.4627,66.4715,66.4098,66.4186,31900.0
2015-04-14 15:55:00,75.32,75.33,75.23,75.31,86200.0,66.4098,66.4186,66.3304,66.4009,86200.0
2015-04-15 09:30:00,75.32,75.59,75.22,75.57,40600.0,66.4098,66.6478,66.3216,66.6302,40600.0
2015-04-15 09:35:00,75.54,75.54,75.4,75.49,12000.0,66.6037,66.6037,66.4803,66.5597,12000.0
2015-04-15 09:40:00,75.46,75.57,75.35,75.57,14800.0,66.5332,66.6302,66.4362,66.6302,14800.0
2015-04-15 09:45:00,75.59,75.61,75.44,75.44,9800.0,66.6478,66.6655,66.5156,66.5156,9800.0
2015-04-15 09:50:00,75.45,75.54,75.34,75.41,11300.0,66.5244,66.6037,66.4274,66.4891,11300.0
2015-04-15 09:55:00,75.42,75.43,75.37,75.37,3400.0,66.4979,66.5068,66.4539,66.4539,3400.0
2015-04-15 10:00:00,75.33,75.4,75.29,75.29,14900.0,66.4186,66.4803,66.3833,66.3833,14900.0
2015-04-15 10:05:00,75.32,75.41,75.25,75.36,54800.0,66.4098,66.4891,66.348,66.445,54800.0
2015-04-15 10:10:00,75.36,75.36,75.3,75.3,7800.0,66.445,66.445,66.3921,66.3921,7800.0
2015-04-15 10:15:00,75.3,75.32,75.27,75.31,16200.0,66.3921,66.4098,66.3657,66.4009,16200.0
2015-04-15 10:20:00,75.31,75.41,75.31,75.36,17200.0,66.4009,66.4891,66.4009,66.445,17200.0
2015-04-15 10:25:00,75.36,75.43,75.33,75.33,28700.0,66.445,66.5068,66.4186,66.4186,28700.0
2015-04-15 10:30:00,75.34,75.36,75.33,75.35,8100.0,66.4274,66.445,66.4186,66.4362,8100.0
2015-04-15 10:35:00,75.36,75.38,75.34,75.36,12600.0,66.445,66.4627,66.4274,66.445,12600.0
2015-04-15 10:40:00,75.37,75.43,75.36,75.43,17300.0,66.4539,66.5068,66.445,66.5068,17300.0
2015-04-15 10:45:00,75.43,75.43,75.33,75.36,17600.0,66.5068,66.5068,66.4186,66.445,17600.0
2015-04-15 10:50:00,75.36,75.4,75.36,75.4,9900.0,66.445,66.4803,66.445,66.4803,9900.0
2015-04-15 10:55:00,75.39,75.42,75.38,75.4,15700.0,66.4715,66.4979,66.4627,66.4803,15700.0
2015-04-15 11:00:00,75.41,75.46,75.41,75.46,13800.0,66.4891,66.5332,66.4891,66.5332,13800.0
2015-04-15 11:05:00,75.46,75.47,75.42,75.42,12200.0,66.5332,66.542,66.4979,66.4979,12200.0
2015-04-15 11:10:00,75.42,75.45,75.41,75.44,14100.0,66.4979,66.5244,66.4891,66.5156,14100.0
2015-04-15 11:15:00,75.43,75.43,75.34,75.36,8300.0,66.5068,66.5068,66.4274,66.445,8300.0
2015-04-15 11:20:00,75.36,75.38,75.31,75.31,37700.0,66.445,66.4627,66.4009,66.4009,37700.0
2015-04-15 11:25:00,75.29,75.29,75.2,75.22,8400.0,66.3833,66.3833,66.304,66.3216,8400.0
2015-04-15 11:30:00,75.2,75.22,75.16,75.17,15100.0,66.304,66.3216,66.2687,66.2775,15100.0
2015-04-15 11:35:00,75.17,75.18,75.14,75.15,25000.0,66.2775,66.2863,66.2511,66.2599,25000.0
2015-04-15 11:40:00,75.14,75.14,75.06,75.07,9300.0,66.2511,66.2511,66.1805,66.1893,9300.0
2015-04-15 11:45:00,75.08,75.14,75.08,75.14,11300.0,66.1982,66.2511,66.1982,66.2511,11300.0
2015-04-15 11:50:00,75.15,75.2,75.14,75.19,10200.0,66.2599,66.304,66.2511,66.2951,10200.0
2015-04-15 11:55:00,75.19,75.25,75.18,75.18,13600.0,66.2951,66.348,66.2863,66.2863,13600.0
2015-04-15 12:00:00,75.18,75.19,75.1,75.11,18800.0,66.2863,66.2951,66.2158,66.2246,18800.0
2015-04-15 12:05:00,75.08,75.09,75.06,75.06,6300.0,66.1982,66.207,66.1805,66.1805,6300.0
2015-04-15 12:10:00,75.06,75.07,75.01,75.01,10100.0,66.1805,66.1893,66.1364,66.1364,10100.0
2015-04-15 12:15:00,75.02,75.04,75.0,75.02,18700.0,66.1453,66.1629,66.1276,66.1453,18700.0
2015-04-15 12:20:00,75.02,75.05,75.0,75.0,7900.0,66.1453,66.1717,66.1276,66.1276,7900.0
2015-04-15 12:25:00,75.0,75.02,74.93,74.93,11100.0,66.1276,66.1453,66.0659,66.0659,11100.0
2015-04-15 12:30:00,74.94,74.94,74.87,74.87,8700.0,66.0747,66.0747,66.013,66.013,8700.0
2015-04-15 12:35:00,74.87,74.92,74.86,74.9,11300.0,66.013,66.0571,66.0042,66.0395,11300.0
2015-04-15 12:40:00,74.92,74.94,74.91,74.92,9600.0,66.0571,66.0747,66.0483,66.0571,9600.0
2015-04-15 12:45:00,74.91,74.92,74.86,74.87,13400.0,66.0483,66.0571,66.0042,66.013,13400.0
2015-04-15 12:50:00,74.87,74.87,74.81,74.82,17700.0,66.013,66.013,65.9601,65.9689,17700.0
2015-04-15 12:55:00,74.81,74.85,74.81,74.84,12300.0,65.9601,65.9954,65.9601,65.9865,12300.0
2015-04-15 13:00:00,74.84,74.85,74.78,74.78,14100.0,65.9865,65.9954,65.9336,65.9336,14100.0
2015-04-15 13:05:00,74.79,74.84,74.77,74.84,35600.0,65.9425,65.9865,65.9248,65.9865,35600.0
2015-04-15 13:10:00,74.83,74.86,74.83,74.85,14300.0,65.9777,66.0042,65.9777,65.9954,14300.0
2015-04-15 13:15:00,74.85,74.86,74.81,74.83,15300.0,65.9954,66.0042,65.9601,65.9777,15300.0
2015-04-15 13:20:00,74.83,74.84,74.82,74.83,10500.0,65.9777,65.9865,65.9689,65.9777,10500.0
2015-04-15 13:25:00,74.83,74.9,74.8,74.89,23700.0,65.9777,66.0395,65.9513,66.0306,23700.0
2015-04-15 13:30:00,74.9,74.91,74.84,74.88,12600.0,66.0395,66.0483,65.9865,66.0218,12600.0
2015-04-15 13:35:00,74.89,74.95,74.88,74.92,18400.0,66.0306,66.0835,66.0218,66.0571,18400.0
2015-04-15 13:40:00,74.92,74.99,74.92,74.98,62500.0,66.0571,66.1188,66.0571,66.11,62500.0
2015-04-15 13:45:00,74.98,74.98,74.93,74.94,24900.0,66.11,66.11,66.0659,66.0747,24900.0
2015-04-15 13:50:00,74.93,74.94,74.88,74.88,9700.0,66.0659,66.0747,66.0218,66.0218,9700.0
2015-04-15 13:55:00,74.88,74.88,74.79,74.79,22100.0,66.0218,66.0218,65.9425,65.9425,22100.0
2015-04-15 14:00:00,74.79,74.82,74.67,74.67,46200.0,65.9425,65.9689,65.8367,65.8367,46200.0
2015-04-15 14:05:00,74.67,74.68,74.64,74.66,30300.0,65.8367,65.8455,65.8102,65.8278,30300.0
2015-04-15 14:10:00,74.65,74.67,74.62,74.62,17900.0,65.819,65.8367,65.7926,65.7926,17900.0
2015-04-15 14:15:00,74.63,74.64,74.49,74.57,62300.0,65.8014,65.8102,65.678,65.7485,62300.0
2015-04-15 14:20:00,74.58,74.68,74.58,74.64,19800.0,65.7573,65.8455,65.7573,65.8102,19800.0
2015-04-15 14:25:00,74.63,74.7,74.63,74.68,28700.0,65.8014,65.8631,65.8014,65.8455,28700.0
2015-04-15 14:30:00,74.69,74.73,74.64,74.65,23500.0,65.8543,65.8896,65.8102,65.819,23500.0
2015-04-15 14:35:00,74.66,74.68,74.62,74.67,30100.0,65.8278,65.8455,65.7926,65.8367,30100.0
2015-04-15 14:40:00,74.66,74.68,74.62,74.66,20200.0,65.8278,65.8455,65.7926,65.8278,20200.0
2015-04-15 14:45:00,74.67,74.77,74.65,74.75,35000.0,65.8367,65.9248,65.819,65.9072,35000.0
2015-04-15 14:50:00,74.76,74.76,74.71,74.71,16300.0,65.916,65.916,65.8719,65.8719,16300.0
2015-04-15 14:55:00,74.72,74.74,74.7,74.71,17000.0,65.8807,65.8984,65.8631,65.8719,17000.0
2015-04-15 15:00:00,74.7,74.72,74.67,74.7,29500.0,65.8631,65.8807,65.8367,65.8631,29500.0
2015-04-15 15:05:00,74.69,74.7,74.61,74.69,32000.0,65.8543,65.8631,65.7838,65.8543,32000.0
2015-04-15 15:10:00,74.69,74.71,74.65,74.67,60600.0,65.8543,65.8719,65.819,65.8367,60600.0
2015-04-15 15:15:00,74.67,74.69,74.51,74.51,46100.0,65.8367,65.8543,65.6956,65.6956,46100.0
2015-04-15 15:20:00,74.53,74.53,74.46,74.49,25800.0,65.7132,65.7132,65.6515,65.678,25800.0
2015-04-15 15:25:00,74.48,74.48,74.38,74.44,75800.0,65.6691,65.6691,65.581,65.6339,75800.0
2015-04-15 15:30:00,74.45,74.6,74.45,74.55,147300.0,65.6427,65.7749,65.6427,65.7309,147300.0
2015-04-15 15:35:00,74.56,74.67,74.48,74.51,79700.0,65.7397,65.8367,65.6691,65.6956,79700.0
2015-04-15 15:40:00,74.52,74.56,74.44,74.52,57200.0,65.7044,65.7397,65.6339,65.7044,57200.0
2015-04-15 15:45:00,74.5,74.52,74.45,74.49,121900.0,65.6868,65.7044,65.6427,65.678,121900.0
2015-04-15 15:50:00,74.48,74.51,74.48,74.5,40100.0,65.6691,65.6956,65.6691,65.6868,40100.0
2015-04-15 15:55:00,74.49,74.53,74.47,74.49,90700.0,65.678,65.7132,65.6603,65.678,90700.0
2015-04-16 09:30:00,74.58,74.93,74.54,74.89,52000.0,65.7573,66.0659,65.722,66.0306,52000.0
2015-04-16 09:35:00,74.94,75.13,74.82,74.82,34800.0,66.0747,66.2422,65.9689,65.9689,34800.0
2015-04-16 09:40:00,74.83,75.0,74.65,74.96,64600.0,65.9777,66.1276,65.819,66.0924,64600.0
2015-04-16 09:45:00,74.97,75.02,74.88,74.98,12300.0,66.1012,66.1453,66.0218,66.11,12300.0
2015-04-16 09:50:00,74.98,75.0,74.93,74.96,9400.0,66.11,66.1276,66.0659,66.0924,9400.0
2015-04-16 09:55:00,74.97,75.06,74.83,74.84,26200.0,66.1012,66.1805,65.9777,65.9865,26200.0
2015-04-16 10:00:00,74.85,74.98,74.85,74.93,8000.0,65.9954,66.11,65.9954,66.0659,8000.0
2015-04-16 10:05:00,74.94,75.14,74.93,75.12,79700.0,66.0747,66.2511,66.0659,66.2334,79700.0
2015-04-16 10:10:00,75.13,75.25,75.13,75.22,32000.0,66.2422,66.348,66.2422,66.3216,32000.0
2015-04-16 10:15:00,75.22,75.27,75.09,75.14,41200.0,66.3216,66.3657,66.207,66.2511,41200.0
2015-04-16 10:20:00,75.14,75.21,75.13,75.21,29300.0,66.2511,66.3128,66.2422,66.3128,29300.0
2015-04-16 10:25:00,75.2,75.25,75.11,75.11,37000.0,66.304,66.348,66.2246,66.2246,37000.0
2015-04-16 10:30:00,75.12,75.13,75.03,75.07,23000.0,66.2334,66.2422,66.1541,66.1893,23000.0
2015-04-16 10:35:00,75.08,75.42,75.06,75.31,169800.0,66.1982,66.4979,66.1805,66.4009,169800.0
2015-04-16 10:40:00,75.31,75.38,75.21,75.37,16900.0,66.4009,66.4627,66.3128,66.4539,16900.0
2015-04-16 10:45:00,75.37,75.51,75.36,75.49,33900.0,66.4539,66.5773,66.445,66.5597,33900.0
2015-04-16 10:50:00,75.49,75.54,75.45,75.54,34000.0,66.5597,66.6037,66.5244,66.6037,34000.0
2015-04-16 10:55:00,75.54,75.55,75.44,75.47,22100.0,66.6037,66.6126,66.5156,66.542,22100.0
2015-04-16 11:00:00,75.47,75.54,75.45,75.53,10600.0,66.542,66.6037,66.5244,66.5949,10600.0
2015-04-16 11:05:00,75.53,75.57,75.5,75.56,14500.0,66.5949,66.6302,66.5685,66.6214,14500.0
2015-04-16 11:10:00,75.56,75.64,75.56,75.58,35100.0,66.6214,66.6919,66.6214,66.639,35100.0
2015-04-16 11:15:00,75.58,75.7,75.58,75.65,47600.0,66.639,66.7448,66.639,66.7007,47600.0
2015-04-16 11:20:00,75.64,75.66,75.6,75.64,26200.0,66.6919,66.7095,66.6566,66.6919,26200.0
2015-04-16 11:25:00,75.64,75.7,75.64,75.66,23600.0,66.6919,66.7448,66.6919,66.7095,23600.0
2015-04-16 11:30:00,75.66,75.67,75.53,75.62,38500.0,66.7095,66.7184,66.5949,66.6743,38500.0
2015-04-16 11:35:00,75.63,75.66,75.55,75.61,28800.0,66.6831,66.7095,66.6126,66.6655,28800.0
2015-04-16 11:40:00,75.61,75.62,75.52,75.52,33600.0,66.6655,66.6743,66.5861,66.5861,33600.0
2015-04-16 11:45:00,75.53,75.54,75.43,75.48,17100.0,66.5949,66.6037,66.5068,66.5508,17100.0
2015-04-16 11:50:00,75.49,75.55,75.48,75.55,15900.0,66.5597,66.6126,66.5508,66.6126,15900.0
2015-04-16 11:55:00,75.56,75.61,75.54,75.61,16400.0,66.6214,66.6655,66.6037,66.6655,16400.0
2015-04-16 12:00:00,75.6,75.67,75.6,75.62,21800.0,66.6566,66.7184,66.6566,66.6743,21800.0
2015-04-16 12:05:00,75.61,75.62,75.56,75.59,8000.0,66.6655,66.6743,66.6214,66.6478,8000.0
2015-04-16 12:10:00,75.58,75.61,75.58,75.61,10600.0,66.639,66.6655,66.639,66.6655,10600.0
2015-04-16 12:15:00,75.61,75.61,75.44,75.45,16800.0,66.6655,66.6655,66.5156,66.5244,16800.0
2015-04-16 12:20:00,75.45,75.52,75.45,75.5,30200.0,66.5244,66.5861,66.5244,66.5685,30200.0
2015-04-16 12:25:00,75.49,75.55,75.49,75.54,13200.0,66.5597,66.6126,66.5597,66.6037,13200.0
2015-04-16 12:30:00,75.55,75.55,75.52,75.53,8900.0,66.6126,66.6126,66.5861,66.5949,8900.0
2015-04-16 12:35:00,75.52,75.52,75.4,75.4,7300.0,66.5861,66.5861,66.4803,66.4803,7300.0
2015-04-16 12:40:00,75.39,75.45,75.38,75.42,14600.0,66.4715,66.5244,66.4627,66.4979,14600.0
2015-04-16 12:45:00,75.43,75.45,75.33,75.33,76000.0,66.5068,66.5244,66.4186,66.4186,76000.0
2015-04-16 12:50:00,75.34,75.44,75.33,75.41,19600.0,66.4274,66.5156,66.4186,66.4891,19600.0
2015-04-16 12:55:00,75.4,75.4,75.37,75.38,3100.0,66.4803,66.4803,66.4539,66.4627,3100.0
2015-04-16 13:00:00,75.37,75.44,75.37,75.43,81100.0,66.4539,66.5156,66.4539,66.5068,81100.0
2015-04-16 13:05:00,75.42,75.51,75.41,75.47,46400.0,66.4979,66.5773,66.4891,66.542,46400.0
2015-04-16 13:10:00,75.46,75.46,75.4,75.42,11900.0,66.5332,66.5332,66.4803,66.4979,11900.0
2015-04-16 13:15:00,75.43,75.46,75.43,75.45,83500.0,66.5068,66.5332,66.5068,66.5244,83500.0
2015-04-16 13:20:00,75.45,75.47,75.42,75.43,21000.0,66.5244,66.542,66.4979,66.5068,21000.0
2015-04-16 13:25:00,75.43,75.44,75.38,75.43,32300.0,66.5068,66.5156,66.4627,66.5068,32300.0
2015-04-16 13:30:00,75.43,75.49,75.43,75.48,13800.0,66.5068,66.5597,66.5068,66.5508,13800.0
2015-04-16 13:35:00,75.48,75.5,75.48,75.5,15900.0,66.5508,66.5685,66.5508,66.5685,15900.0
2015-04-16 13:40:00,75.5,75.55,75.5,75.55,32700.0,66.5685,66.6126,66.5685,66.6126,32700.0
2015-04-16 13:45:00,75.54,75.55,75.51,75.55,23900.0,66.6037,66.6126,66.5773,66.6126,23900.0
2015-04-16 13:50:00,75.56,75.6,75.55,75.59,11900.0,66.6214,66.6566,66.6126,66.6478,11900.0
2015-04-16 13:55:00,75.6,75.66,75.6,75.66,22200.0,66.6566,66.7095,66.6566,66.7095,22200.0
2015-04-16 14:00:00,75.67,75.7,75.62,75.62,37400.0,66.7184,66.7448,66.6743,66.6743,37400.0
2015-04-16 14:05:00,75.61,75.63,75.59,75.63,13800.0,66.6655,66.6831,66.6478,66.6831,13800.0
2015-04-16 14:10:00,75.64,75.71,75.63,75.71,21300.0,66.6919,66.7536,66.6831,66.7536,21300.0
2015-04-16 14:15:00,75.71,75.73,75.69,75.69,24000.0,66.7536,66.7713,66.736,66.736,24000.0
2015-04-16 14:20:00,75.7,75.71,75.67,75.69,15500.0,66.7448,66.7536,66.7184,66.736,15500.0
2015-04-16 14:25:00,75.68,75.72,75.68,75.69,16200.0,66.7272,66.7624,66.7272,66.736,16200.0
2015-04-16 14:30:00,75.69,75.7,75.62,75.62,19000.0,66.736,66.7448,66.6743,66.6743,19000.0
2015-04-16 14:35:00,75.62,75.71,75.62,75.7,19900.0,66.6743,66.7536,66.6743,66.7448,19900.0
2015-04-16 14:40:00,75.71,75.75,75.7,75.71,25800.0,66.7536,66.7889,66.7448,66.7536,25800.0
2015-04-16 14:45:00,75.71,75.71,75.59,75.59,23000.0,66.7536,66.7536,66.6478,66.6478,23000.0
2015-04-16 14:50:00,75.58,75.59,75.53,75.54,12000.0,66.639,66.6478,66.5949,66.6037,12000.0
2015-04-16 14:55:00,75.53,75.54,75.43,75.48,22200.0,66.5949,66.6037,66.5068,66.5508,22200.0
2015-04-16 15:00:00,75.46,75.52,75.45,75.45,13700.0,66.5332,66.5861,66.5244,66.5244,13700.0
2015-04-16 15:05:00,75.45,75.51,75.45,75.51,15200.0,66.5244,66.5773,66.5244,66.5773,15200.0
2015-04-16 15:10:00,75.51,75.53,75.44,75.47,26700.0,66.5773,66.5949,66.5156,66.542,26700.0
2015-04-16 15:15:00,75.47,75.48,75.43,75.43,20600.0,66.542,66.5508,66.5068,66.5068,20600.0
2015-04-16 15:20:00,75.44,75.47,75.39,75.4,21200.0,66.5156,66.542,66.4715,66.4803,21200.0
2015-04-16 15:25:00,75.37,75.38,75.27,75.3,22400.0,66.4539,66.4627,66.3657,66.3921,22400.0
2015-04-16 15:30:00,75.29,75.41,75.29,75.38,41600.0,66.3833,66.4891,66.3833,66.4627,41600.0
2015-04-16 15:35:00,75.38,75.44,75.35,75.36,31600.0,66.4627,66.5156,66.4362,66.445,31600.0
2015-04-16 15:40:00,75.37,75.4,75.35,75.36,55500.0,66.4539,66.4803,66.4362,66.445,55500.0
2015-04-16 15:45:00,75.35,75.35,75.24,75.33,64600.0,66.4362,66.4362,66.3392,66.4186,64600.0
2015-04-16 15:50:00,75.33,75.34,75.3,75.33,66100.0,66.4186,66.4274,66.3921,66.4186,66100.0
2015-04-16 15:55:00,75.33,75.45,75.33,75.44,130200.0,66.4186,66.5244,66.4186,66.5156,130200.0
2015-04-17 09:30:00,75.0,75.09,74.9,74.98,129700.0,66.1276,66.207,66.0395,66.11,129700.0
2015-04-17 09:35:00,75.0,75.05,74.89,74.91,43600.0,66.1276,66.1717,66.0306,66.0483,43600.0
2015-04-17 09:40:00,74.92,74.94,74.62,74.73,59100.0,66.0571,66.0747,65.7926,65.8896,59100.0
2015-04-17 09:45:00,74.72,74.74,74.63,74.74,70700.0,65.8807,65.8984,65.8014,65.8984,70700.0
2015-04-17 09:50:00,74.76,74.96,74.73,74.95,61900.0,65.916,66.0924,65.8896,66.0835,61900.0
2015-04-17 09:55:00,74.94,75.1,74.89,75.1,58200.0,66.0747,66.2158,66.0306,66.2158,58200.0
2015-04-17 10:00:00,75.09,75.25,74.92,75.0,99000.0,66.207,66.348,66.0571,66.1276,99000.0
2015-04-17 10:05:00,74.98,75.01,74.87,74.92,48900.0,66.11,66.1364,66.013,66.0571,48900.0
2015-04-17 10:10:00,74.93,74.94,74.83,74.83,42500.0,66.0659,66.0747,65.9777,65.9777,42500.0
2015-04-17 10:15:00,74.83,74.85,74.75,74.82,83700.0,65.9777,65.9954,65.9072,65.9689,83700.0
2015-04-17 10:20:00,74.82,74.86,74.8,74.85,108600.0,65.9689,66.0042,65.9513,65.9954,108600.0
2015-04-17 10:25:00,74.85,74.92,74.83,74.88,60600.0,65.9954,66.0571,65.9777,66.0218,60600.0
2015-04-17 10:30:00,74.88,74.92,74.85,74.89,30400.0,66.0218,66.0571,65.9954,66.0306,30400.0
2015-04-17 10:35:00,74.88,74.91,74.84,74.89,40900.0,66.0218,66.0483,65.9865,66.0306,40900.0
2015-04-17 10:40:00,74.89,74.91,74.78,74.89,66800.0,66.0306,66.0483,65.9336,66.0306,66800.0
2015-04-17 10:45:00,74.88,74.9,74.79,74.9,106700.0,66.0218,66.0395,65.9425,66.0395,106700.0
2015-04-17 10:50:00,74.89,74.94,74.84,74.87,53200.0,66.0306,66.0747,65.9865,66.013,53200.0
2015-04-17 10:55:00,74.87,74.87,74.78,74.8,66200.0,66.013,66.013,65.9336,65.9513,66200.0
2015-04-17 11:00:00,74.8,74.81,74.74,74.79,41500.0,65.9513,65.9601,65.8984,65.9425,41500.0
2015-04-17 11:05:00,74.8,74.83,74.74,74.8,106700.0,65.9513,65.9777,65.8984,65.9513,106700.0
2015-04-17 11:10:00,74.79,74.83,74.75,74.75,19300.0,65.9425,65.9777,65.9072,65.9072,19300.0
2015-04-17 11:15:00,74.74,74.78,74.66,74.78,22800.0,65.8984,65.9336,65.8278,65.9336,22800.0
2015-04-17 11:20:00,74.78,74.89,74.77,74.89,8200.0,65.9336,66.0306,65.9248,66.0306,8200.0
2015-04-17 11:25:00,74.88,74.95,74.79,74.81,28200.0,66.0218,66.0835,65.9425,65.9601,28200.0
2015-04-17 11:30:00,74.83,74.85,74.78,74.83,10600.0,65.9777,65.9954,65.9336,65.9777,10600.0
2015-04-17 11:35:00,74.82,74.86,74.8,74.8,36000.0,65.9689,66.0042,65.9513,65.9513,36000.0
2015-04-17 11:40:00,74.8,74.81,74.68,74.76,59000.0,65.9513,65.9601,65.8455,65.916,59000.0
2015-04-17 11:45:00,74.77,74.8,74.73,74.76,26300.0,65.9248,65.9513,65.8896,65.916,26300.0
2015-04-17 11:50:00,74.78,74.93,74.78,74.93,45300.0,65.9336,66.0659,65.9336,66.0659,45300.0
2015-04-17 11:55:00,74.92,74.97,74.92,74.92,12400.0,66.0571,66.1012,66.0571,66.0571,12400.0
2015-04-17 12:00:00,74.91,74.97,74.91,74.94,18900.0,66.0483,66.1012,66.0483,66.0747,18900.0
2015-04-17 12:05:00,74.94,74.95,74.8,74.81,10000.0,66.0747,66.0835,65.9513,65.9601,10000.0
2015-04-17 12:10:00,74.82,74.86,74.77,74.78,10600.0,65.9689,66.0042,65.9248,65.9336,10600.0
2015-04-17 12:15:00,74.78,74.79,74.7,74.79,37000.0,65.9336,65.9425,65.8631,65.9425,37000.0
2015-04-17 12:20:00,74.79,74.82,74.72,74.76,226200.0,65.9425,65.9689,65.8807,65.916,226200.0
2015-04-17 12:25:00,74.76,74.79,74.75,74.78,53700.0,65.916,65.9425,65.9072,65.9336,53700.0
2015-04-17 12:30:00,74.77,74.77,74.68,74.75,47800.0,65.9248,65.9248,65.8455,65.9072,47800.0
2015-04-17 12:35:00,74.75,74.82,74.74,74.79,55400.0,65.9072,65.9689,65.8984,65.9425,55400.0
2015-04-17 12:40:00,74.77,74.78,74.73,74.74,11000.0,65.9248,65.9336,65.8896,65.8984,11000.0
2015-04-17 12:45:00,74.74,74.75,74.7,74.75,5700.0,65.8984,65.9072,65.8631,65.9072,5700.0
2015-04-17 12:50:00,74.75,74.75,74.6,74.68,11100.0,65.9072,65.9072,65.7749,65.8455,11100.0
2015-04-17 12:55:00,74.71,74.76,74.7,74.73,31200.0,65.8719,65.916,65.8631,65.8896,31200.0
2015-04-17 13:00:00,74.73,74.81,74.7,74.81,35600.0,65.8896,65.9601,65.8631,65.9601,35600.0
2015-04-17 13:05:00,74.78,74.79,74.75,74.77,36800.0,65.9336,65.9425,65.9072,65.9248,36800.0
2015-04-17 13:10:00,74.77,74.86,74.75,74.81,102000.0,65.9248,66.0042,65.9072,65.9601,102000.0
2015-04-17 13:15:00,74.82,74.85,74.79,74.84,6500.0,65.9689,65.9954,65.9425,65.9865,6500.0
2015-04-17 13:20:00,74.84,74.9,74.84,74.88,7600.0,65.9865,66.0395,65.9865,66.0218,7600.0
2015-04-17 13:25:00,74.88,74.88,74.79,74.83,15000.0,66.0218,66.0218,65.9425,65.9777,15000.0
2015-04-17 13:30:00,74.83,74.83,74.78,74.81,36100.0,65.9777,65.9777,65.9336,65.9601,36100.0
2015-04-17 13:35:00,74.82,74.83,74.65,74.68,19700.0,65.9689,65.9777,65.819,65.8455,19700.0
2015-04-17 13:40:00,74.68,74.68,74.6,74.6,10100.0,65.8455,65.8455,65.7749,65.7749,10100.0
2015-04-17 13:45:00,74.59,74.68,74.59,74.66,10900.0,65.7661,65.8455,65.7661,65.8278,10900.0
2015-04-17 13:50:00,74.65,74.7,74.63,74.66,30100.0,65.819,65.8631,65.8014,65.8278,30100.0
2015-04-17 13:55:00,74.65,74.71,74.65,74.68,52200.0,65.819,65.8719,65.819,65.8455,52200.0
2015-04-17 14:00:00,74.68,74.7,74.52,74.52,71500.0,65.8455,65.8631,65.7044,65.7044,71500.0
2015-04-17 14:05:00,74.54,74.55,74.43,74.43,19900.0,65.722,65.7309,65.6251,65.6251,19900.0
2015-04-17 14:10:00,74.42,74.53,74.27,74.4,276600.0,65.6162,65.7132,65.484,65.5986,276600.0
2015-04-17 14:15:00,74.43,74.43,74.3,74.42,30700.0,65.6251,65.6251,65.5104,65.6162,30700.0
2015-04-17 14:20:00,74.41,74.45,74.36,74.44,8100.0,65.6074,65.6427,65.5633,65.6339,8100.0
2015-04-17 14:25:00,74.45,74.55,74.45,74.52,17500.0,65.6427,65.7309,65.6427,65.7044,17500.0
2015-04-17 14:30:00,74.54,74.54,74.37,74.38,13200.0,65.722,65.722,65.5722,65.581,13200.0
2015-04-17 14:35:00,74.34,74.4,74.31,74.35,112800.0,65.5457,65.5986,65.5192,65.5545,112800.0
2015-04-17 14:40:00,74.38,74.38,74.27,74.27,18100.0,65.581,65.581,65.484,65.484,18100.0
2015-04-17 14:45:00,74.28,74.31,74.21,74.31,30600.0,65.4928,65.5192,65.4311,65.5192,30600.0
2015-04-17 14:50:00,74.3,74.3,74.18,74.22,20100.0,65.5104,65.5104,65.4046,65.4399,20100.0
2015-04-17 14:55:00,74.21,74.26,74.19,74.22,20700.0,65.4311,65.4752,65.4134,65.4399,20700.0
2015-04-17 15:00:00,74.23,74.35,74.21,74.33,44600.0,65.4487,65.5545,65.4311,65.5369,44600.0
2015-04-17 15:05:00,74.34,74.38,74.29,74.33,29600.0,65.5457,65.581,65.5016,65.5369,29600.0
2015-04-17 15:10:00,74.34,74.41,74.31,74.41,66100.0,65.5457,65.6074,65.5192,65.6074,66100.0
2015-04-17 15:15:00,74.4,74.46,74.34,74.34,31500.0,65.5986,65.6515,65.5457,65.5457,31500.0
2015-04-17 15:20:00,74.35,74.37,74.33,74.35,50700.0,65.5545,65.5722,65.5369,65.5545,50700.0
2015-04-17 15:25:00,74.34,74.47,74.34,74.44,98700.0,65.5457,65.6603,65.5457,65.6339,98700.0
2015-04-17 15:30:00,74.44,74.53,74.43,74.5,55400.0,65.6339,65.7132,65.6251,65.6868,55400.0
2015-04-17 15:35:00,74.51,74.62,74.49,74.62,228000.0,65.6956,65.7926,65.678,65.7926,228000.0
2015-04-17 15:40:00,74.61,74.62,74.44,74.49,75600.0,65.7838,65.7926,65.6339,65.678,75600.0
2015-04-17 15:45:00,74.48,74.51,74.45,74.49,97900.0,65.6691,65.6956,65.6427,65.678,97900.0
2015-04-17 15:50:00,74.5,74.52,74.41,74.41,185400.0,65.6868,65.7044,65.6074,65.6074,185400.0
2015-04-17 15:55:00,74.41,74.45,74.4,74.42,143000.0,65.6074,65.6427,65.5986,65.6162,143000.0
2015-04-20 09:30:00,74.62,74.85,74.57,74.77,46000.0,65.7926,65.9954,65.7485,65.9248,46000.0
2015-04-20 09:35:00,74.75,74.85,74.6,74.63,86500.0,65.9072,65.9954,65.7749,65.8014,86500.0
2015-04-20 09:40:00,74.65,74.82,74.62,74.79,43900.0,65.819,65.9689,65.7926,65.9425,43900.0
2015-04-20 09:45:00,74.8,75.07,74.77,75.03,32700.0,65.9513,66.1893,65.9248,66.1541,32700.0
2015-04-20 09:50:00,75.02,75.04,74.82,74.85,26200.0,66.1453,66.1629,65.9689,65.9954,26200.0
2015-04-20 09:55:00,74.84,74.9,74.84,74.89,14600.0,65.9865,66.0395,65.9865,66.0306,14600.0
2015-04-20 10:00:00,74.9,75.0,74.85,74.87,19900.0,66.0395,66.1276,65.9954,66.013,19900.0
2015-04-20 10:05:00,74.88,74.91,74.82,74.82,17600.0,66.0218,66.0483,65.9689,65.9689,17600.0
2015-04-20 10:10:00,74.81,74.82,74.71,74.78,72700.0,65.9601,65.9689,65.8719,65.9336,72700.0
2015-04-20 10:15:00,74.78,74.9,74.78,74.89,60900.0,65.9336,66.0395,65.9336,66.0306,60900.0
2015-04-20 10:20:00,74.87,74.89,74.85,74.89,20700.0,66.013,66.0306,65.9954,66.0306,20700.0
2015-04-20 10:25:00,74.89,74.94,74.87,74.88,24300.0,66.0306,66.0747,66.013,66.0218,24300.0
2015-04-20 10:30:00,74.88,74.92,74.86,74.89,45400.0,66.0218,66.0571,66.0042,66.0306,45400.0
2015-04-20 10:35:00,74.89,74.95,74.88,74.9,12800.0,66.0306,66.0835,66.0218,66.0395,12800.0
2015-04-20 10:40:00,74.9,74.91,74.76,74.8,24400.0,66.0395,66.0483,65.916,65.9513,24400.0
2015-04-20 10:45:00,74.79,74.86,74.75,74.84,27000.0,65.9425,66.0042,65.9072,65.9865,27000.0
2015-04-20 10:50:00,74.84,74.95,74.84,74.9,27500.0,65.9865,66.0835,65.9865,66.0395,27500.0
2015-04-20 10:55:00,74.91,74.91,74.84,74.88,49400.0,66.0483,66.0483,65.9865,66.0218,49400.0
2015-04-20 11:00:00,74.9,75.03,74.89,75.02,62500.0,66.0395,66.1541,66.0306,66.1453,62500.0
2015-04-20 11:05:00,75.03,75.08,74.98,74.98,17000.0,66.1541,66.1982,66.11,66.11,17000.0
2015-04-20 11:10:00,74.98,74.98,74.85,74.88,13400.0,66.11,66.11,65.9954,66.0218,13400.0
2015-04-20 11:15:00,74.88,74.88,74.79,74.82,15600.0,66.0218,66.0218,65.9425,65.9689,15600.0
2015-04-20 11:20:00,74.82,74.85,74.78,74.83,16800.0,65.9689,65.9954,65.9336,65.9777,16800.0
2015-04-20 11:25:00,74.82,74.92,74.82,74.86,14600.0,65.9689,66.0571,65.9689,66.0042,14600.0
2015-04-20 11:30:00,74.83,74.99,74.83,74.88,24700.0,65.9777,66.1188,65.9777,66.0218,24700.0
2015-04-20 11:35:00,74.89,74.93,74.87,74.88,31700.0,66.0306,66.0659,66.013,66.0218,31700.0
2015-04-20 11:40:00,74.87,75.01,74.84,74.99,147800.0,66.013,66.1364,65.9865,66.1188,147800.0
2015-04-20 11:45:00,75.0,75.03,74.97,75.01,21700.0,66.1276,66.1541,66.1012,66.1364,21700.0
2015-04-20 11:50:00,75.0,75.01,74.99,75.01,7700.0,66.1276,66.1364,66.1188,66.1364,7700.0
2015-04-20 11:55:00,75.01,75.05,75.0,75.05,12300.0,66.1364,66.1717,66.1276,66.1717,12300.0
2015-04-20 12:00:00,75.04,75.04,74.99,75.0,11000.0,66.1629,66.1629,66.1188,66.1276,11000.0
2015-04-20 12:05:00,74.99,75.04,74.98,75.04,33800.0,66.1188,66.1629,66.11,66.1629,33800.0
2015-04-20 12:10:00,75.04,75.04,74.99,75.03,24300.0,66.1629,66.1629,66.1188,66.1541,24300.0
2015-04-20 12:15:00,75.02,75.07,75.02,75.02,23500.0,66.1453,66.1893,66.1453,66.1453,23500.0
2015-04-20 12:20:00,75.03,75.11,75.03,75.06,12600.0,66.1541,66.2246,66.1541,66.1805,12600.0
2015-04-20 12:25:00,75.07,75.09,75.03,75.04,12200.0,66.1893,66.207,66.1541,66.1629,12200.0
2015-04-20 12:30:00,75.05,75.19,75.03,75.18,68900.0,66.1717,66.2951,66.1541,66.2863,68900.0
2015-04-20 12:35:00,75.17,75.18,75.09,75.09,12800.0,66.2775,66.2863,66.207,66.207,12800.0
2015-04-20 12:40:00,75.08,75.1,75.03,75.04,9900.0,66.1982,66.2158,66.1541,66.1629,9900.0
2015-04-20 12:45:00,75.04,75.16,75.04,75.11,37400.0,66.1629,66.2687,66.1629,66.2246,37400.0
2015-04-20 12:50:00,75.1,75.11,75.01,75.02,20000.0,66.2158,66.2246,66.1364,66.1453,20000.0
2015-04-20 12:55:00,75.01,75.03,74.99,75.0,4800.0,66.1364,66.1541,66.1188,66.1276,4800.0
2015-04-20 13:00:00,75.0,75.01,74.95,74.96,9200.0,66.1276,66.1364,66.0835,66.0924,9200.0
2015-04-20 13:05:00,74.96,74.96,74.85,74.89,10100.0,66.0924,66.0924,65.9954,66.0306,10100.0
2015-04-20 13:10:00,74.89,74.92,74.87,74.91,16700.0,66.0306,66.0571,66.013,66.0483,16700.0
2015-04-20 13:15:00,74.92,74.96,74.92,74.92,8200.0,66.0571,66.0924,66.0571,66.0571,8200.0
2015-04-20 13:20:00,74.93,75.06,74.93,75.02,28000.0,66.0659,66.1805,66.0659,66.1453,28000.0
2015-04-20 13:25:00,75.0,75.01,74.98,75.0,12200.0,66.1276,66.1364,66.11,66.1276,12200.0
2015-04-20 13:30:00,74.99,75.02,74.97,75.0,21400.0,66.1188,66.1453,66.1012,66.1276,21400.0
2015-04-20 13:35:00,75.0,75.04,75.0,75.02,11300.0,66.1276,66.1629,66.1276,66.1453,11300.0
2015-04-20 13:40:00,75.02,75.04,75.0,75.02,6600.0,66.1453,66.1629,66.1276,66.1453,6600.0
2015-04-20 13:45:00,75.02,75.06,75.01,75.03,13100.0,66.1453,66.1805,66.1364,66.1541,13100.0
2015-04-20 13:50:00,75.02,75.04,75.0,75.04,8200.0,66.1453,66.1629,66.1276,66.1629,8200.0
2015-04-20 13:55:00,75.04,75.08,75.0,75.06,19400.0,66.1629,66.1982,66.1276,66.1805,19400.0
2015-04-20 14:00:00,75.06,75.12,75.04,75.12,12100.0,66.1805,66.2334,66.1629,66.2334,12100.0
2015-04-20 14:05:00,75.12,75.12,75.06,75.09,18500.0,66.2334,66.2334,66.1805,66.207,18500.0
2015-04-20 14:10:00,75.08,75.09,75.02,75.03,12800.0,66.1982,66.207,66.1453,66.1541,12800.0
2015-04-20 14:15:00,75.04,75.07,75.01,75.02,8600.0,66.1629,66.1893,66.1364,66.1453,8600.0
2015-04-20 14:20:00,75.03,75.11,75.02,75.1,35800.0,66.1541,66.2246,66.1453,66.2158,35800.0
2015-04-20 14:25:00,75.1,75.11,75.08,75.1,18000.0,66.2158,66.2246,66.1982,66.2158,18000.0
2015-04-20 14:30:00,75.1,75.12,75.08,75.08,10000.0,66.2158,66.2334,66.1982,66.1982,10000.0
2015-04-20 14:35:00,75.08,75.11,75.05,75.09,9800.0,66.1982,66.2246,66.1717,66.207,9800.0
2015-04-20 14:40:00,75.09,75.13,75.07,75.11,8600.0,66.207,66.2422,66.1893,66.2246,8600.0
2015-04-20 14:45:00,75.09,75.13,75.08,75.12,8800.0,66.207,66.2422,66.1982,66.2334,8800.0
2015-04-20 14:50:00,75.11,75.11,75.03,75.04,8300.0,66.2246,66.2246,66.1541,66.1629,8300.0
2015-04-20 14:55:00,75.04,75.05,74.99,75.03,10800.0,66.1629,66.1717,66.1188,66.1541,10800.0
2015-04-20 15:00:00,75.04,75.09,75.02,75.09,16000.0,66.1629,66.207,66.1453,66.207,16000.0
2015-04-20 15:05:00,75.07,75.21,75.07,75.21,22900.0,66.1893,66.3128,66.1893,66.3128,22900.0
2015-04-20 15:10:00,75.21,75.21,75.14,75.14,11700.0,66.3128,66.3128,66.2511,66.2511,11700.0
2015-04-20 15:15:00,75.14,75.17,75.12,75.12,41000.0,66.2511,66.2775,66.2334,66.2334,41000.0
2015-04-20 15:20:00,75.13,75.22,75.12,75.19,45200.0,66.2422,66.3216,66.2334,66.2951,45200.0
2015-04-20 15:25:00,75.19,75.25,75.16,75.2,107700.0,66.2951,66.348,66.2687,66.304,107700.0
2015-04-20 15:30:00,75.2,75.24,75.19,75.24,38200.0,66.304,66.3392,66.2951,66.3392,38200.0
2015-04-20 15:35:00,75.24,75.24,75.17,75.18,32600.0,66.3392,66.3392,66.2775,66.2863,32600.0
2015-04-20 15:40:00,75.18,75.21,75.17,75.18,54000.0,66.2863,66.3128,66.2775,66.2863,54000.0
2015-04-20 15:45:00,75.19,75.25,75.16,75.2,58700.0,66.2951,66.348,66.2687,66.304,58700.0
2015-04-20 15:50:00,75.21,75.25,75.2,75.25,194500.0,66.3128,66.348,66.304,66.348,194500.0
2015-04-20 15:55:00,75.25,75.29,75.23,75.28,160900.0,66.348,66.3833,66.3304,66.3745,160900.0
2015-04-21 09:30:00,75.7,75.82,75.52,75.68,27500.0,66.7448,66.8506,66.5861,66.7272,27500.0
2015-04-21 09:35:00,75.68,75.82,75.68,75.81,27600.0,66.7272,66.8506,66.7272,66.8418,27600.0
2015-04-21 09:40:00,75.76,75.79,75.61,75.66,25800.0,66.7977,66.8242,66.6655,66.7095,25800.0
2015-04-21 09:45:00,75.69,75.8,75.67,75.69,18700.0,66.736,66.833,66.7184,66.736,18700.0
2015-04-21 09:50:00,75.69,75.79,75.66,75.79,22300.0,66.736,66.8242,66.7095,66.8242,22300.0
2015-04-21 09:55:00,75.79,75.83,75.67,75.67,15300.0,66.8242,66.8594,66.7184,66.7184,15300.0
2015-04-21 10:00:00,75.67,75.77,75.6,75.61,28200.0,66.7184,66.8065,66.6566,66.6655,28200.0
2015-04-21 10:05:00,75.63,75.65,75.57,75.63,156200.0,66.6831,66.7007,66.6302,66.6831,156200.0
2015-04-21 10:10:00,75.63,75.65,75.52,75.55,38700.0,66.6831,66.7007,66.5861,66.6126,38700.0
2015-04-21 10:15:00,75.55,75.64,75.55,75.6,29600.0,66.6126,66.6919,66.6126,66.6566,29600.0
2015-04-21 10:20:00,75.61,75.61,75.54,75.58,20400.0,66.6655,66.6655,66.6037,66.639,20400.0
2015-04-21 10:25:00,75.57,75.64,75.54,75.63,194000.0,66.6302,66.6919,66.6037,66.6831,194000.0
2015-04-21 10:30:00,75.63,75.64,75.48,75.63,89600.0,66.6831,66.6919,66.5508,66.6831,89600.0
2015-04-21 10:35:00,75.61,75.66,75.58,75.65,25900.0,66.6655,66.7095,66.639,66.7007,25900.0
2015-04-21 10:40:00,75.65,75.65,75.58,75.64,84600.0,66.7007,66.7007,66.639,66.6919,84600.0
2015-04-21 10:45:00,75.63,75.64,75.56,75.58,160300.0,66.6831,66.6919,66.6214,66.639,160300.0
2015-04-21 10:50:00,75.57,75.59,75.51,75.59,21800.0,66.6302,66.6478,66.5773,66.6478,21800.0
2015-04-21 10:55:00,75.59,75.6,75.53,75.57,23200.0,66.6478,66.6566,66.5949,66.6302,23200.0
2015-04-21 11:00:00,75.58,75.63,75.56,75.63,5300.0,66.639,66.6831,66.6214,66.6831,5300.0
2015-04-21 11:05:00,75.63,75.66,75.6,75.66,10900.0,66.6831,66.7095,66.6566,66.7095,10900.0
2015-04-21 11:10:00,75.63,75.71,75.62,75.62,10400.0,66.6831,66.7536,66.6743,66.6743,10400.0
2015-04-21 11:15:00,75.66,75.67,75.59,75.61,9200.0,66.7095,66.7184,66.6478,66.6655,9200.0
2015-04-21 11:20:00,75.59,75.63,75.58,75.62,15000.0,66.6478,66.6831,66.639,66.6743,15000.0
2015-04-21 11:25:00,75.62,75.69,75.6,75.61,18200.0,66.6743,66.736,66.6566,66.6655,18200.0
2015-04-21 11:30:00,75.61,75.8,75.61,75.78,31500.0,66.6655,66.833,66.6655,66.8153,31500.0
2015-04-21 11:35:00,75.77,75.88,75.77,75.82,24500.0,66.8065,66.9035,66.8065,66.8506,24500.0
2015-04-21 11:40:00,75.82,75.83,75.65,75.67,13400.0,66.8506,66.8594,66.7007,66.7184,13400.0
2015-04-21 11:45:00,75.68,75.71,75.62,75.71,9700.0,66.7272,66.7536,66.6743,66.7536,9700.0
2015-04-21 11:50:00,75.71,75.72,75.61,75.72,10200.0,66.7536,66.7624,66.6655,66.7624,10200.0
2015-04-21 11:55:00,75.72,75.72,75.58,75.6,12900.0,66.7624,66.7624,66.639,66.6566,12900.0
2015-04-21 12:00:00,75.59,75.65,75.59,75.65,8100.0,66.6478,66.7007,66.6478,66.7007,8100.0
2015-04-21 12:05:00,75.63,75.7,75.62,75.7,8400.0,66.6831,66.7448,66.6743,66.7448,8400.0
2015-04-21 12:10:00,75.7,75.76,75.64,75.74,12500.0,66.7448,66.7977,66.6919,66.7801,12500.0
2015-04-21 12:15:00,75.73,75.74,75.63,75.7,14100.0,66.7713,66.7801,66.6831,66.7448,14100.0
2015-04-21 12:20:00,75.71,75.71,75.61,75.64,7700.0,66.7536,66.7536,66.6655,66.6919,7700.0
2015-04-21 12:25:00,75.64,75.67,75.62,75.63,6000.0,66.6919,66.7184,66.6743,66.6831,6000.0
2015-04-21 12:30:00,75.63,75.67,75.62,75.65,8100.0,66.6831,66.7184,66.6743,66.7007,8100.0
2015-04-21 12:35:00,75.65,75.7,75.62,75.69,15800.0,66.7007,66.7448,66.6743,66.736,15800.0
2015-04-21 12:40:00,75.68,75.71,75.67,75.7,15000.0,66.7272,66.7536,66.7184,66.7448,15000.0
2015-04-21 12:45:00,75.7,75.74,75.7,75.73,7100.0,66.7448,66.7801,66.7448,66.7713,7100.0
2015-04-21 12:50:00,75.73,75.73,75.7,75.7,6700.0,66.7713,66.7713,66.7448,66.7448,6700.0
2015-04-21 12:55:00,75.7,75.79,75.69,75.79,8800.0,66.7448,66.8242,66.736,66.8242,8800.0
2015-04-21 13:00:00,75.79,75.82,75.78,75.81,8100.0,66.8242,66.8506,66.8153,66.8418,8100.0
2015-04-21 13:05:00,75.81,75.84,75.76,75.76,7300.0,66.8418,66.8683,66.7977,66.7977,7300.0
2015-04-21 13:10:00,75.75,75.78,75.72,75.76,85200.0,66.7889,66.8153,66.7624,66.7977,85200.0
2015-04-21 13:15:00,75.76,75.78,75.74,75.77,6600.0,66.7977,66.8153,66.7801,66.8065,6600.0
2015-04-21 13:20:00,75.77,75.82,75.76,75.8,9600.0,66.8065,66.8506,66.7977,66.833,9600.0
2015-04-21 13:25:00,75.82,75.83,75.78,75.82,11500.0,66.8506,66.8594,66.8153,66.8506,11500.0
2015-04-21 13:30:00,75.82,75.83,75.79,75.8,16100.0,66.8506,66.8594,66.8242,66.833,16100.0
2015-04-21 13:35:00,75.81,75.83,75.78,75.8,23400.0,66.8418,66.8594,66.8153,66.833,23400.0
2015-04-21 13:40:00,75.8,75.83,75.79,75.81,14100.0,66.833,66.8594,66.8242,66.8418,14100.0
2015-04-21 13:45:00,75.82,75.86,75.81,75.85,19300.0,66.8506,66.8859,66.8418,66.8771,19300.0
2015-04-21 13:50:00,75.85,75.95,75.84,75.93,130400.0,66.8771,66.9652,66.8683,66.9476,130400.0
2015-04-21 13:55:00,75.92,75.97,75.91,75.94,24000.0,66.9388,66.9829,66.93,66.9564,24000.0
2015-04-21 14:00:00,75.94,75.98,75.94,75.96,53600.0,66.9564,66.9917,66.9564,66.9741,53600.0
2015-04-21 14:05:00,75.96,75.98,75.93,75.95,22500.0,66.9741,66.9917,66.9476,66.9652,22500.0
2015-04-21 14:10:00,75.94,75.94,75.91,75.94,11000.0,66.9564,66.9564,66.93,66.9564,11000.0
2015-04-21 14:15:00,75.94,76.06,75.93,76.03,24900.0,66.9564,67.0622,66.9476,67.0358,24900.0
2015-04-21 14:20:00,76.03,76.04,75.96,76.04,12500.0,67.0358,67.0446,66.9741,67.0446,12500.0
2015-04-21 14:25:00,76.02,76.02,75.94,75.96,37300.0,67.027,67.027,66.9564,66.9741,37300.0
2015-04-21 14:30:00,75.97,76.03,75.91,76.02,29500.0,66.9829,67.0358,66.93,67.027,29500.0
2015-04-21 14:35:00,76.02,76.07,76.01,76.03,30600.0,67.027,67.071,67.0181,67.0358,30600.0
2015-04-21 14:40:00,76.03,76.1,75.99,76.05,93500.0,67.0358,67.0975,67.0005,67.0534,93500.0
2015-04-21 14:45:00,76.04,76.08,75.97,76.04,27100.0,67.0446,67.0799,66.9829,67.0446,27100.0
2015-04-21 14:50:00,76.02,76.07,76.01,76.06,11700.0,67.027,67.071,67.0181,67.0622,11700.0
2015-04-21 14:55:00,76.06,76.08,76.04,76.08,64900.0,67.0622,67.0799,67.0446,67.0799,64900.0
2015-04-21 15:00:00,76.08,76.15,76.06,76.09,24600.0,67.0799,67.1416,67.0622,67.0887,24600.0
2015-04-21 15:05:00,76.09,76.09,75.99,76.06,22500.0,67.0887,67.0887,67.0005,67.0622,22500.0
2015-04-21 15:10:00,76.05,76.11,76.03,76.11,48600.0,67.0534,67.1063,67.0358,67.1063,48600.0
2015-04-21 15:15:00,76.11,76.13,76.08,76.11,45400.0,67.1063,67.1239,67.0799,67.1063,45400.0
2015-04-21 15:20:00,76.09,76.16,76.09,76.11,69200.0,67.0887,67.1504,67.0887,67.1063,69200.0
2015-04-21 15:25:00,76.11,76.13,76.04,76.08,78400.0,67.1063,67.1239,67.0446,67.0799,78400.0
2015-04-21 15:30:00,76.07,76.11,75.99,76.06,42700.0,67.071,67.1063,67.0005,67.0622,42700.0
2015-04-21 15:35:00,76.05,76.09,76.04,76.05,27100.0,67.0534,67.0887,67.0446,67.0534,27100.0
2015-04-21 15:40:00,76.05,76.11,76.05,76.08,43300.0,67.0534,67.1063,67.0534,67.0799,43300.0
2015-04-21 15:45:00,76.08,76.08,75.99,76.01,70400.0,67.0799,67.0799,67.0005,67.0181,70400.0
2015-04-21 15:50:00,76.0,76.03,75.99,76.03,193000.0,67.0093,67.0358,67.0005,67.0358,193000.0
2015-04-21 15:55:00,76.03,76.06,76.0,76.02,273700.0,67.0358,67.0622,67.0093,67.027,273700.0
2015-04-22 09:30:00,76.34,76.34,75.93,76.03,53500.0,67.3091,67.3091,66.9476,67.0358,53500.0
2015-04-22 09:35:00,76.02,76.16,75.85,75.87,38900.0,67.027,67.1504,66.8771,66.8947,38900.0
2015-04-22 09:40:00,75.89,76.04,75.86,75.97,54600.0,66.9123,67.0446,66.8859,66.9829,54600.0
2015-04-22 09:45:00,76.0,76.0,75.7,75.82,154200.0,67.0093,67.0093,66.7448,66.8506,154200.0
2015-04-22 09:50:00,75.83,75.9,75.82,75.84,55100.0,66.8594,66.9212,66.8506,66.8683,55100.0
2015-04-22 09:55:00,75.84,75.92,75.82,75.82,19200.0,66.8683,66.9388,66.8506,66.8506,19200.0
2015-04-22 10:00:00,75.84,75.89,75.75,75.86,54700.0,66.8683,66.9123,66.7889,66.8859,54700.0
2015-04-22 10:05:00,75.84,75.89,75.65,75.65,27700.0,66.8683,66.9123,66.7007,66.7007,27700.0
2015-04-22 10:10:00,75.66,75.69,75.55,75.59,31600.0,66.7095,66.736,66.6126,66.6478,31600.0
2015-04-22 10:15:00,75.59,75.68,75.51,75.65,58300.0,66.6478,66.7272,66.5773,66.7007,58300.0
2015-04-22 10:20:00,75.65,75.66,75.51,75.62,35000.0,66.7007,66.7095,66.5773,66.6743,35000.0
2015-04-22 10:25:00,75.63,75.76,75.61,75.63,40500.0,66.6831,66.7977,66.6655,66.6831,40500.0
2015-04-22 10:30:00,75.65,75.65,75.58,75.63,44100.0,66.7007,66.7007,66.639,66.6831,44100.0
2015-04-22 10:35:00,75.63,75.71,75.54,75.58,81700.0,66.6831,66.7536,66.6037,66.639,81700.0
2015-04-22 10:40:00,75.58,75.74,75.54,75.69,32900.0,66.639,66.7801,66.6037,66.736,32900.0
2015-04-22 10:45:00,75.66,75.71,75.6,75.65,23900.0,66.7095,66.7536,66.6566,66.7007,23900.0
2015-04-22 10:50:00,75.66,75.77,75.65,75.73,27000.0,66.7095,66.8065,66.7007,66.7713,27000.0
2015-04-22 10:55:00,75.72,75.92,75.72,75.85,47600.0,66.7624,66.9388,66.7624,66.8771,47600.0
2015-04-22 11:00:00,75.85,75.92,75.78,75.92,46900.0,66.8771,66.9388,66.8153,66.9388,46900.0
2015-04-22 11:05:00,75.92,75.97,75.91,75.94,29300.0,66.9388,66.9829,66.93,66.9564,29300.0
2015-04-22 11:10:00,75.94,76.04,75.91,75.97,29700.0,66.9564,67.0446,66.93,66.9829,29700.0
2015-04-22 11:15:00,75.98,76.0,75.97,76.0,17000.0,66.9917,67.0093,66.9829,67.0093,17000.0
2015-04-22 11:20:00,75.98,76.0,75.91,75.91,34600.0,66.9917,67.0093,66.93,66.93,34600.0
2015-04-22 11:25:00,75.91,75.96,75.86,75.94,29100.0,66.93,66.9741,66.8859,66.9564,29100.0
2015-04-22 11:30:00,75.94,75.98,75.81,75.88,127000.0,66.9564,66.9917,66.8418,66.9035,127000.0
2015-04-22 11:35:00,75.86,75.9,75.74,75.78,23200.0,66.8859,66.9212,66.7801,66.8153,23200.0
2015-04-22 11:40:00,75.76,75.82,75.74,75.79,20700.0,66.7977,66.8506,66.7801,66.8242,20700.0
2015-04-22 11:45:00,75.8,75.85,75.74,75.79,36800.0,66.833,66.8771,66.7801,66.8242,36800.0
2015-04-22 11:50:00,75.79,75.87,75.78,75.86,22200.0,66.8242,66.8947,66.8153,66.8859,22200.0
2015-04-22 11:55:00,75.87,75.9,75.84,75.86,15400.0,66.8947,66.9212,66.8683,66.8859,15400.0
2015-04-22 12:00:00,75.86,75.86,75.69,75.77,30400.0,66.8859,66.8859,66.736,66.8065,30400.0
2015-04-22 12:05:00,75.76,75.83,75.76,75.78,15700.0,66.7977,66.8594,66.7977,66.8153,15700.0
2015-04-22 12:10:00,75.78,75.88,75.74,75.88,125800.0,66.8153,66.9035,66.7801,66.9035,125800.0
2015-04-22 12:15:00,75.88,75.91,75.86,75.87,14000.0,66.9035,66.93,66.8859,66.8947,14000.0
2015-04-22 12:20:00,75.87,75.89,75.79,75.83,15200.0,66.8947,66.9123,66.8242,66.8594,15200.0
2015-04-22 12:25:00,75.83,75.84,75.74,75.78,17800.0,66.8594,66.8683,66.7801,66.8153,17800.0
2015-04-22 12:30:00,75.79,75.8,75.75,75.78,10100.0,66.8242,66.833,66.7889,66.8153,10100.0
2015-04-22 12:35:00,75.8,75.83,75.74,75.8,50800.0,66.833,66.8594,66.7801,66.833,50800.0
2015-04-22 12:40:00,75.81,75.83,75.79,75.8,11300.0,66.8418,66.8594,66.8242,66.833,11300.0
2015-04-22 12:45:00,75.81,75.85,75.79,75.84,11500.0,66.8418,66.8771,66.8242,66.8683,11500.0
2015-04-22 12:50:00,75.85,75.86,75.8,75.83,7700.0,66.8771,66.8859,66.833,66.8594,7700.0
2015-04-22 12:55:00,75.81,75.89,75.8,75.8,20700.0,66.8418,66.9123,66.833,66.833,20700.0
2015-04-22 13:00:00,75.81,75.84,75.8,75.83,8600.0,66.8418,66.8683,66.833,66.8594,8600.0
2015-04-22 13:05:00,75.81,75.9,75.8,75.83,117300.0,66.8418,66.9212,66.833,66.8594,117300.0
2015-04-22 13:10:00,75.84,75.89,75.82,75.86,9800.0,66.8683,66.9123,66.8506,66.8859,9800.0
2015-04-22 13:15:00,75.86,75.88,75.83,75.85,16700.0,66.8859,66.9035,66.8594,66.8771,16700.0
2015-04-22 13:20:00,75.87,75.87,75.83,75.84,10300.0,66.8947,66.8947,66.8594,66.8683,10300.0
2015-04-22 13:25:00,75.84,75.89,75.83,75.83,13700.0,66.8683,66.9123,66.8594,66.8594,13700.0
2015-04-22 13:30:00,75.84,75.87,75.83,75.84,16700.0,66.8683,66.8947,66.8594,66.8683,16700.0
2015-04-22 13:35:00,75.84,75.89,75.83,75.84,19000.0,66.8683,66.9123,66.8594,66.8683,19000.0
2015-04-22 13:40:00,75.84,75.92,75.83,75.88,15900.0,66.8683,66.9388,66.8594,66.9035,15900.0
2015-04-22 13:45:00,75.88,75.89,75.84,75.84,15200.0,66.9035,66.9123,66.8683,66.8683,15200.0
2015-04-22 13:50:00,75.84,75.85,75.83,75.84,14100.0,66.8683,66.8771,66.8594,66.8683,14100.0
2015-04-22 13:55:00,75.84,75.88,75.84,75.85,9900.0,66.8683,66.9035,66.8683,66.8771,9900.0
2015-04-22 14:00:00,75.84,75.9,75.83,75.9,26600.0,66.8683,66.9212,66.8594,66.9212,26600.0
2015-04-22 14:05:00,75.9,75.95,75.88,75.92,29500.0,66.9212,66.9652,66.9035,66.9388,29500.0
2015-04-22 14:10:00,75.92,75.97,75.9,75.97,17600.0,66.9388,66.9829,66.9212,66.9829,17600.0
2015-04-22 14:15:00,75.95,75.96,75.92,75.93,18100.0,66.9652,66.9741,66.9388,66.9476,18100.0
2015-04-22 14:20:00,75.92,75.95,75.91,75.93,18900.0,66.9388,66.9652,66.93,66.9476,18900.0
2015-04-22 14:25:00,75.92,75.95,75.9,75.92,24000.0,66.9388,66.9652,66.9212,66.9388,24000.0
2015-04-22 14:30:00,75.92,75.95,75.9,75.95,19700.0,66.9388,66.9652,66.9212,66.9652,19700.0
2015-04-22 14:35:00,75.94,76.0,75.92,75.98,25100.0,66.9564,67.0093,66.9388,66.9917,25100.0
2015-04-22 14:40:00,75.97,76.0,75.96,76.0,23900.0,66.9829,67.0093,66.9741,67.0093,23900.0
2015-04-22 14:45:00,76.01,76.03,75.96,75.98,28000.0,67.0181,67.0358,66.9741,66.9917,28000.0
2015-04-22 14:50:00,75.97,75.98,75.94,75.96,25600.0,66.9829,66.9917,66.9564,66.9741,25600.0
2015-04-22 14:55:00,75.96,75.97,75.94,75.96,22400.0,66.9741,66.9829,66.9564,66.9741,22400.0
2015-04-22 15:00:00,75.95,75.97,75.9,75.91,37500.0,66.9652,66.9829,66.9212,66.93,37500.0
2015-04-22 15:05:00,75.92,75.94,75.9,75.93,29100.0,66.9388,66.9564,66.9212,66.9476,29100.0
2015-04-22 15:10:00,75.92,75.94,75.89,75.91,56600.0,66.9388,66.9564,66.9123,66.93,56600.0
2015-04-22 15:15:00,75.92,75.93,75.89,75.92,25900.0,66.9388,66.9476,66.9123,66.9388,25900.0
2015-04-22 15:20:00,75.9,75.91,75.81,75.89,56500.0,66.9212,66.93,66.8418,66.9123,56500.0
2015-04-22 15:25:00,75.88,75.89,75.82,75.83,16300.0,66.9035,66.9123,66.8506,66.8594,16300.0
2015-04-22 15:30:00,75.82,75.85,75.72,75.77,45100.0,66.8506,66.8771,66.7624,66.8065,45100.0
2015-04-22 15:35:00,75.77,75.78,75.66,75.76,66700.0,66.8065,66.8153,66.7095,66.7977,66700.0
2015-04-22 15:40:00,75.75,75.76,75.62,75.64,49800.0,66.7889,66.7977,66.6743,66.6919,49800.0
2015-04-22 15:45:00,75.63,75.68,75.6,75.6,88200.0,66.6831,66.7272,66.6566,66.6566,88200.0
2015-04-22 15:50:00,75.6,75.74,75.6,75.73,80300.0,66.6566,66.7801,66.6566,66.7713,80300.0
2015-04-22 15:55:00,75.73,75.84,75.7,75.84,415000.0,66.7713,66.8683,66.7448,66.8683,415000.0
2015-04-23 09:30:00,75.55,75.94,75.55,75.84,42200.0,66.6126,66.9564,66.6126,66.8683,42200.0
2015-04-23 09:35:00,75.81,76.15,75.81,76.09,11300.0,66.8418,67.1416,66.8418,67.0887,11300.0
2015-04-23 09:40:00,76.16,76.22,76.0,76.15,21100.0,67.1504,67.2033,67.0093,67.1416,21100.0
2015-04-23 09:45:00,76.12,76.14,75.81,75.9,36500.0,67.1151,67.1328,66.8418,66.9212,36500.0
2015-04-23 09:50:00,75.9,75.97,75.89,75.97,28700.0,66.9212,66.9829,66.9123,66.9829,28700.0
2015-04-23 09:55:00,75.95,76.03,75.9,75.9,22400.0,66.9652,67.0358,66.9212,66.9212,22400.0
2015-04-23 10:00:00,75.88,75.95,75.88,75.88,26400.0,66.9035,66.9652,66.9035,66.9035,26400.0
2015-04-23 10:05:00,75.88,75.93,75.86,75.91,29500.0,66.9035,66.9476,66.8859,66.93,29500.0
2015-04-23 10:10:00,75.89,75.93,75.82,75.89,21100.0,66.9123,66.9476,66.8506,66.9123,21100.0
2015-04-23 10:15:00,75.91,75.98,75.86,75.89,74100.0,66.93,66.9917,66.8859,66.9123,74100.0
2015-04-23 10:20:00,75.89,75.98,75.75,75.78,66100.0,66.9123,66.9917,66.7889,66.8153,66100.0
2015-04-23 10:25:00,75.79,75.93,75.79,75.86,10700.0,66.8242,66.9476,66.8242,66.8859,10700.0
2015-04-23 10:30:00,75.87,75.92,75.85,75.92,3600.0,66.8947,66.9388,66.8771,66.9388,3600.0
2015-04-23 10:35:00,75.9,75.95,75.83,75.95,14100.0,66.9212,66.9652,66.8594,66.9652,14100.0
2015-04-23 10:40:00,75.94,75.94,75.9,75.94,3300.0,66.9564,66.9564,66.9212,66.9564,3300.0
2015-04-23 10:45:00,75.93,75.96,75.83,75.88,82700.0,66.9476,66.9741,66.8594,66.9035,82700.0
2015-04-23 10:50:00,75.87,75.9,75.85,75.86,4600.0,66.8947,66.9212,66.8771,66.8859,4600.0
2015-04-23 10:55:00,75.88,75.9,75.74,75.74,65000.0,66.9035,66.9212,66.7801,66.7801,65000.0
2015-04-23 11:00:00,75.7,75.78,75.68,75.78,18500.0,66.7448,66.8153,66.7272,66.8153,18500.0
2015-04-23 11:05:00,75.81,75.83,75.73,75.8,4800.0,66.8418,66.8594,66.7713,66.833,4800.0
2015-04-23 11:10:00,75.81,75.9,75.76,75.9,18300.0,66.8418,66.9212,66.7977,66.9212,18300.0
2015-04-23 11:15:00,75.88,75.96,75.86,75.94,33100.0,66.9035,66.9741,66.8859,66.9564,33100.0
2015-04-23 11:20:00,75.9,75.9,75.84,75.89,35400.0,66.9212,66.9212,66.8683,66.9123,35400.0
2015-04-23 11:25:00,75.94,75.97,75.91,75.97,3300.0,66.9564,66.9829,66.93,66.9829,3300.0
2015-04-23 11:30:00,76.0,76.0,75.84,75.91,71900.0,67.0093,67.0093,66.8683,66.93,71900.0
2015-04-23 11:35:00,75.92,75.97,75.92,75.95,4600.0,66.9388,66.9829,66.9388,66.9652,4600.0
2015-04-23 11:40:00,75.96,75.97,75.9,75.91,11900.0,66.9741,66.9829,66.9212,66.93,11900.0
2015-04-23 11:45:00,75.92,75.98,75.91,75.98,12900.0,66.9388,66.9917,66.93,66.9917,12900.0
2015-04-23 11:50:00,75.98,76.17,75.95,76.1,18100.0,66.9917,67.1592,66.9652,67.0975,18100.0
2015-04-23 11:55:00,76.11,76.15,76.01,76.03,9000.0,67.1063,67.1416,67.0181,67.0358,9000.0
2015-04-23 12:00:00,76.03,76.05,76.01,76.02,5800.0,67.0358,67.0534,67.0181,67.027,5800.0
2015-04-23 12:05:00,76.03,76.1,76.01,76.08,8400.0,67.0358,67.0975,67.0181,67.0799,8400.0
2015-04-23 12:10:00,76.05,76.09,76.02,76.03,14500.0,67.0534,67.0887,67.027,67.0358,14500.0
2015-04-23 12:15:00,76.03,76.14,76.02,76.11,5200.0,67.0358,67.1328,67.027,67.1063,5200.0
2015-04-23 12:20:00,76.12,76.12,76.07,76.07,8700.0,67.1151,67.1151,67.071,67.071,8700.0
2015-04-23 12:25:00,76.03,76.1,76.03,76.07,4400.0,67.0358,67.0975,67.0358,67.071,4400.0
2015-04-23 12:30:00,76.08,76.08,76.01,76.04,16700.0,67.0799,67.0799,67.0181,67.0446,16700.0
2015-04-23 12:35:00,76.05,76.16,76.05,76.13,8100.0,67.0534,67.1504,67.0534,67.1239,8100.0
2015-04-23 12:40:00,76.15,76.21,76.15,76.16,8100.0,67.1416,67.1945,67.1416,67.1504,8100.0
2015-04-23 12:45:00,76.16,76.19,76.16,76.17,6600.0,67.1504,67.1768,67.1504,67.1592,6600.0
2015-04-23 12:50:00,76.17,76.23,76.17,76.23,33400.0,67.1592,67.2121,67.1592,67.2121,33400.0
2015-04-23 12:55:00,76.23,76.24,76.15,76.18,7200.0,67.2121,67.2209,67.1416,67.168,7200.0
2015-04-23 13:00:00,76.18,76.18,76.12,76.17,12000.0,67.168,67.168,67.1151,67.1592,12000.0
2015-04-23 13:05:00,76.14,76.15,76.06,76.14,11800.0,67.1328,67.1416,67.0622,67.1328,11800.0
2015-04-23 13:10:00,76.15,76.17,76.13,76.13,4700.0,67.1416,67.1592,67.1239,67.1239,4700.0
2015-04-23 13:15:00,76.14,76.14,76.05,76.13,25500.0,67.1328,67.1328,67.0534,67.1239,25500.0
2015-04-23 13:20:00,76.13,76.19,76.13,76.18,5600.0,67.1239,67.1768,67.1239,67.168,5600.0
2015-04-23 13:25:00,76.18,76.2,76.16,76.17,20000.0,67.168,67.1857,67.1504,67.1592,20000.0
2015-04-23 13:30:00,76.17,76.18,76.14,76.16,16600.0,67.1592,67.168,67.1328,67.1504,16600.0
2015-04-23 13:35:00,76.17,76.19,76.14,76.16,16800.0,67.1592,67.1768,67.1328,67.1504,16800.0
2015-04-23 13:40:00,76.15,76.19,76.13,76.19,38700.0,67.1416,67.1768,67.1239,67.1768,38700.0
2015-04-23 13:45:00,76.19,76.19,76.15,76.18,88100.0,67.1768,67.1768,67.1416,67.168,88100.0
2015-04-23 13:50:00,76.18,76.28,76.18,76.27,29000.0,67.168,67.2562,67.168,67.2474,29000.0
2015-04-23 13:55:00,76.27,76.27,76.23,76.25,5700.0,67.2474,67.2474,67.2121,67.2297,5700.0
2015-04-23 14:00:00,76.23,76.3,76.17,76.3,18700.0,67.2121,67.2738,67.1592,67.2738,18700.0
2015-04-23 14:05:00,76.29,76.32,76.28,76.29,10100.0,67.265,67.2915,67.2562,67.265,10100.0
2015-04-23 14:10:00,76.29,76.3,76.27,76.28,27400.0,67.265,67.2738,67.2474,67.2562,27400.0
2015-04-23 14:15:00,76.28,76.31,76.2,76.2,34900.0,67.2562,67.2827,67.1857,67.1857,34900.0
2015-04-23 14:20:00,76.2,76.22,76.18,76.2,27900.0,67.1857,67.2033,67.168,67.1857,27900.0
2015-04-23 14:25:00,76.19,76.22,76.18,76.2,28100.0,67.1768,67.2033,67.168,67.1857,28100.0
2015-04-23 14:30:00,76.2,76.21,76.12,76.13,118100.0,67.1857,67.1945,67.1151,67.1239,118100.0
2015-04-23 14:35:00,76.14,76.15,76.08,76.08,26800.0,67.1328,67.1416,67.0799,67.0799,26800.0
2015-04-23 14:40:00,76.08,76.13,76.06,76.08,20100.0,67.0799,67.1239,67.0622,67.0799,20100.0
2015-04-23 14:45:00,76.07,76.17,76.07,76.16,9800.0,67.071,67.1592,67.071,67.1504,9800.0
2015-04-23 14:50:00,76.17,76.22,76.16,76.21,26100.0,67.1592,67.2033,67.1504,67.1945,26100.0
2015-04-23 14:55:00,76.22,76.27,76.22,76.24,26300.0,67.2033,67.2474,67.2033,67.2209,26300.0
2015-04-23 15:00:00,76.24,76.27,76.24,76.27,6300.0,67.2209,67.2474,67.2209,67.2474,6300.0
2015-04-23 15:05:00,76.27,76.35,76.24,76.34,14200.0,67.2474,67.3179,67.2209,67.3091,14200.0
2015-04-23 15:10:00,76.31,76.31,76.26,76.28,16800.0,67.2827,67.2827,67.2386,67.2562,16800.0
2015-04-23 15:15:00,76.29,76.42,76.28,76.41,32800.0,67.265,67.3796,67.2562,67.3708,32800.0
2015-04-23 15:20:00,76.4,76.42,76.36,76.36,22600.0,67.362,67.3796,67.3267,67.3267,22600.0
2015-04-23 15:25:00,76.35,76.37,76.3,76.32,7100.0,67.3179,67.3356,67.2738,67.2915,7100.0
2015-04-23 15:30:00,76.32,76.35,76.28,76.32,26500.0,67.2915,67.3179,67.2562,67.2915,26500.0
2015-04-23 15:35:00,76.33,76.38,76.3,76.35,27200.0,67.3003,67.3444,67.2738,67.3179,27200.0
2015-04-23 15:40:00,76.37,76.37,76.29,76.29,19100.0,67.3356,67.3356,67.265,67.265,19100.0
2015-04-23 15:45:00,76.29,76.3,76.22,76.23,68200.0,67.265,67.2738,67.2033,67.2121,68200.0
2015-04-23 15:50:00,76.23,76.26,76.22,76.26,61700.0,67.2121,67.2386,67.2033,67.2386,61700.0
2015-04-23 15:55:00,76.25,76.31,76.24,76.25,165700.0,67.2297,67.2827,67.2209,67.2297,165700.0
2015-04-24 09:30:00,76.66,76.78,75.83,76.27,33700.0,67.5912,67.6971,66.8594,67.2474,33700.0
2015-04-24 09:35:00,76.24,76.46,76.15,76.32,25200.0,67.2209,67.4149,67.1416,67.2915,25200.0
2015-04-24 09:40:00,76.33,76.37,76.16,76.28,12000.0,67.3003,67.3356,67.1504,67.2562,12000.0
2015-04-24 09:45:00,76.26,76.26,76.17,76.24,15200.0,67.2386,67.2386,67.1592,67.2209,15200.0
2015-04-24 09:50:00,76.24,76.29,76.2,76.23,19500.0,67.2209,67.265,67.1857,67.2121,19500.0
2015-04-24 09:55:00,76.23,76.48,76.23,76.44,37800.0,67.2121,67.4325,67.2121,67.3973,37800.0
2015-04-24 10:00:00,76.45,76.5,76.31,76.33,15400.0,67.4061,67.4502,67.2827,67.3003,15400.0
2015-04-24 10:05:00,76.32,76.4,76.27,76.38,21600.0,67.2915,67.362,67.2474,67.3444,21600.0
2015-04-24 10:10:00,76.37,76.42,76.31,76.4,13700.0,67.3356,67.3796,67.2827,67.362,13700.0
2015-04-24 10:15:00,76.41,76.43,76.32,76.38,8700.0,67.3708,67.3885,67.2915,67.3444,8700.0
2015-04-24 10:20:00,76.42,76.48,76.28,76.3,22400.0,67.3796,67.4325,67.2562,67.2738,22400.0
2015-04-24 10:25:00,76.3,76.4,76.29,76.39,12400.0,67.2738,67.362,67.265,67.3532,12400.0
2015-04-24 10:30:00,76.39,76.47,76.3,76.3,69400.0,67.3532,67.4237,67.2738,67.2738,69400.0
2015-04-24 10:35:00,76.32,76.38,76.31,76.35,23200.0,67.2915,67.3444,67.2827,67.3179,23200.0
2015-04-24 10:40:00,76.36,76.37,76.32,76.36,7600.0,67.3267,67.3356,67.2915,67.3267,7600.0
2015-04-24 10:45:00,76.37,76.39,76.33,76.35,37800.0,67.3356,67.3532,67.3003,67.3179,37800.0
2015-04-24 10:50:00,76.36,76.43,76.32,76.38,57700.0,67.3267,67.3885,67.2915,67.3444,57700.0
2015-04-24 10:55:00,76.41,76.51,76.41,76.45,10700.0,67.3708,67.459,67.3708,67.4061,10700.0
2015-04-24 11:00:00,76.45,76.52,76.42,76.52,14900.0,67.4061,67.4678,67.3796,67.4678,14900.0
2015-04-24 11:05:00,76.53,76.55,76.51,76.52,8100.0,67.4766,67.4943,67.459,67.4678,8100.0
2015-04-24 11:10:00,76.51,76.56,76.39,76.43,44300.0,67.459,67.5031,67.3532,67.3885,44300.0
2015-04-24 11:15:00,76.45,76.5,76.37,76.5,14500.0,67.4061,67.4502,67.3356,67.4502,14500.0
2015-04-24 11:20:00,76.51,76.57,76.46,76.52,36000.0,67.459,67.5119,67.4149,67.4678,36000.0
2015-04-24 11:25:00,76.53,76.58,76.52,76.58,12900.0,67.4766,67.5207,67.4678,67.5207,12900.0
2015-04-24 11:30:00,76.58,76.58,76.5,76.51,11500.0,67.5207,67.5207,67.4502,67.459,11500.0
2015-04-24 11:35:00,76.51,76.6,76.5,76.56,8500.0,67.459,67.5383,67.4502,67.5031,8500.0
2015-04-24 11:40:00,76.56,76.62,76.56,76.59,9300.0,67.5031,67.556,67.5031,67.5295,9300.0
2015-04-24 11:45:00,76.6,76.63,76.51,76.51,9300.0,67.5383,67.5648,67.459,67.459,9300.0
2015-04-24 11:50:00,76.5,76.51,76.4,76.41,43900.0,67.4502,67.459,67.362,67.3708,43900.0
2015-04-24 11:55:00,76.42,76.47,76.41,76.45,85600.0,67.3796,67.4237,67.3708,67.4061,85600.0
2015-04-24 12:00:00,76.47,76.57,76.46,76.57,12300.0,67.4237,67.5119,67.4149,67.5119,12300.0
2015-04-24 12:05:00,76.58,76.62,76.56,76.58,17300.0,67.5207,67.556,67.5031,67.5207,17300.0
2015-04-24 12:10:00,76.57,76.63,76.55,76.63,13300.0,67.5119,67.5648,67.4943,67.5648,13300.0
2015-04-24 12:15:00,76.62,76.64,76.6,76.61,10900.0,67.556,67.5736,67.5383,67.5472,10900.0
2015-04-24 12:20:00,76.61,76.68,76.6,76.63,17300.0,67.5472,67.6089,67.5383,67.5648,17300.0
2015-04-24 12:25:00,76.64,76.68,76.6,76.65,23400.0,67.5736,67.6089,67.5383,67.5824,23400.0
2015-04-24 12:30:00,76.64,76.66,76.61,76.62,4900.0,67.5736,67.5912,67.5472,67.556,4900.0
2015-04-24 12:35:00,76.62,76.63,76.58,76.62,9300.0,67.556,67.5648,67.5207,67.556,9300.0
2015-04-24 12:40:00,76.62,76.63,76.6,76.6,10500.0,67.556,67.5648,67.5383,67.5383,10500.0
2015-04-24 12:45:00,76.59,76.61,76.57,76.61,9300.0,67.5295,67.5472,67.5119,67.5472,9300.0
2015-04-24 12:50:00,76.59,76.61,76.57,76.61,7500.0,67.5295,67.5472,67.5119,67.5472,7500.0
2015-04-24 12:55:00,76.6,76.62,76.58,76.61,12600.0,67.5383,67.556,67.5207,67.5472,12600.0
2015-04-24 13:00:00,76.58,76.59,76.54,76.55,7200.0,67.5207,67.5295,67.4854,67.4943,7200.0
2015-04-24 13:05:00,76.55,76.57,76.51,76.54,11800.0,67.4943,67.5119,67.459,67.4854,11800.0
2015-04-24 13:10:00,76.55,76.57,76.53,76.56,8800.0,67.4943,67.5119,67.4766,67.5031,8800.0
2015-04-24 13:15:00,76.55,76.56,76.52,76.55,15300.0,67.4943,67.5031,67.4678,67.4943,15300.0
2015-04-24 13:20:00,76.55,76.58,76.55,76.58,7500.0,67.4943,67.5207,67.4943,67.5207,7500.0
2015-04-24 13:25:00,76.58,76.64,76.58,76.61,9500.0,67.5207,67.5736,67.5207,67.5472,9500.0
2015-04-24 13:30:00,76.62,76.64,76.58,76.62,11200.0,67.556,67.5736,67.5207,67.556,11200.0
2015-04-24 13:35:00,76.61,76.64,76.6,76.64,8400.0,67.5472,67.5736,67.5383,67.5736,8400.0
2015-04-24 13:40:00,76.64,76.68,76.62,76.66,36800.0,67.5736,67.6089,67.556,67.5912,36800.0
2015-04-24 13:45:00,76.68,76.74,76.68,76.7,9100.0,67.6089,67.6618,67.6089,67.6265,9100.0
2015-04-24 13:50:00,76.68,76.7,76.65,76.67,14500.0,67.6089,67.6265,67.5824,67.6001,14500.0
2015-04-24 13:55:00,76.67,76.68,76.66,76.68,8300.0,67.6001,67.6089,67.5912,67.6089,8300.0
2015-04-24 14:00:00,76.67,76.76,76.67,76.7,67600.0,67.6001,67.6794,67.6001,67.6265,67600.0
2015-04-24 14:05:00,76.71,76.79,76.71,76.72,21500.0,67.6353,67.7059,67.6353,67.6441,21500.0
2015-04-24 14:10:00,76.72,76.86,76.72,76.86,18500.0,67.6441,67.7676,67.6441,67.7676,18500.0
2015-04-24 14:15:00,76.86,76.89,76.76,76.78,24500.0,67.7676,67.794,67.6794,67.6971,24500.0
2015-04-24 14:20:00,76.77,76.81,76.74,76.76,16100.0,67.6882,67.7235,67.6618,67.6794,16100.0
2015-04-24 14:25:00,76.75,76.79,76.74,76.79,17900.0,67.6706,67.7059,67.6618,67.7059,17900.0
2015-04-24 14:30:00,76.79,76.79,76.74,76.76,18800.0,67.7059,67.7059,67.6618,67.6794,18800.0
2015-04-24 14:35:00,76.74,76.79,76.72,76.77,14500.0,67.6618,67.7059,67.6441,67.6882,14500.0
2015-04-24 14:40:00,76.77,76.8,76.75,76.78,20500.0,67.6882,67.7147,67.6706,67.6971,20500.0
2015-04-24 14:45:00,76.79,76.84,76.78,76.81,20900.0,67.7059,67.75,67.6971,67.7235,20900.0
2015-04-24 14:50:00,76.8,76.81,76.67,76.68,11800.0,67.7147,67.7235,67.6001,67.6089,11800.0
2015-04-24 14:55:00,76.67,76.74,76.65,76.73,18700.0,67.6001,67.6618,67.5824,67.653,18700.0
2015-04-24 15:00:00,76.73,76.86,76.72,76.82,50100.0,67.653,67.7676,67.6441,67.7323,50100.0
2015-04-24 15:05:00,76.83,76.93,76.82,76.91,27600.0,67.7411,67.8293,67.7323,67.8117,27600.0
2015-04-24 15:10:00,76.91,76.93,76.82,76.83,33600.0,67.8117,67.8293,67.7323,67.7411,33600.0
2015-04-24 15:15:00,76.82,76.87,76.82,76.82,26100.0,67.7323,67.7764,67.7323,67.7323,26100.0
2015-04-24 15:20:00,76.82,76.82,76.72,76.72,92500.0,67.7323,67.7323,67.6441,67.6441,92500.0
2015-04-24 15:25:00,76.72,76.72,76.66,76.66,28500.0,67.6441,67.6441,67.5912,67.5912,28500.0
2015-04-24 15:30:00,76.67,76.75,76.67,76.72,35300.0,67.6001,67.6706,67.6001,67.6441,35300.0
2015-04-24 15:35:00,76.73,76.74,76.65,76.65,42200.0,67.653,67.6618,67.5824,67.5824,42200.0
2015-04-24 15:40:00,76.65,76.66,76.6,76.65,37100.0,67.5824,67.5912,67.5383,67.5824,37100.0
2015-04-24 15:45:00,76.65,76.66,76.63,76.66,55400.0,67.5824,67.5912,67.5648,67.5912,55400.0
2015-04-24 15:50:00,76.66,76.66,76.59,76.6,80100.0,67.5912,67.5912,67.5295,67.5383,80100.0
2015-04-24 15:55:00,76.6,76.64,76.59,76.62,132700.0,67.5383,67.5736,67.5295,67.556,132700.0
2015-04-27 09:30:00,76.99,76.99,76.31,76.32,37500.0,67.8822,67.8822,67.2827,67.2915,37500.0
2015-04-27 09:35:00,76.36,76.42,76.28,76.38,27400.0,67.3267,67.3796,67.2562,67.3444,27400.0
2015-04-27 09:40:00,76.37,76.45,76.37,76.45,9900.0,67.3356,67.4061,67.3356,67.4061,9900.0
2015-04-27 09:45:00,76.47,76.56,76.38,76.44,14500.0,67.4237,67.5031,67.3444,67.3973,14500.0
2015-04-27 09:50:00,76.42,76.5,76.42,76.42,15400.0,67.3796,67.4502,67.3796,67.3796,15400.0
2015-04-27 09:55:00,76.42,76.65,76.42,76.64,15800.0,67.3796,67.5824,67.3796,67.5736,15800.0
2015-04-27 10:00:00,76.7,76.7,76.53,76.54,10900.0,67.6265,67.6265,67.4766,67.4854,10900.0
2015-04-27 10:05:00,76.53,76.58,76.48,76.49,14200.0,67.4766,67.5207,67.4325,67.4414,14200.0
2015-04-27 10:10:00,76.49,76.55,76.48,76.48,13500.0,67.4414,67.4943,67.4325,67.4325,13500.0
2015-04-27 10:15:00,76.44,76.51,76.44,76.49,5700.0,67.3973,67.459,67.3973,67.4414,5700.0
2015-04-27 10:20:00,76.5,76.56,76.47,76.48,13100.0,67.4502,67.5031,67.4237,67.4325,13100.0
2015-04-27 10:25:00,76.48,76.57,76.48,76.52,14700.0,67.4325,67.5119,67.4325,67.4678,14700.0
2015-04-27 10:30:00,76.52,76.56,76.49,76.52,32500.0,67.4678,67.5031,67.4414,67.4678,32500.0
2015-04-27 10:35:00,76.52,76.56,76.5,76.55,10800.0,67.4678,67.5031,67.4502,67.4943,10800.0
2015-04-27 10:40:00,76.53,76.56,76.5,76.55,11000.0,67.4766,67.5031,67.4502,67.4943,11000.0
2015-04-27 10:45:00,76.54,76.57,76.5,76.51,36700.0,67.4854,67.5119,67.4502,67.459,36700.0
2015-04-27 10:50:00,76.52,76.55,76.47,76.55,46400.0,67.4678,67.4943,67.4237,67.4943,46400.0
2015-04-27 10:55:00,76.53,76.6,76.5,76.57,62800.0,67.4766,67.5383,67.4502,67.5119,62800.0
2015-04-27 11:00:00,76.55,76.59,76.5,76.59,49300.0,67.4943,67.5295,67.4502,67.5295,49300.0
2015-04-27 11:05:00,76.58,76.58,76.51,76.54,20900.0,67.5207,67.5207,67.459,67.4854,20900.0
2015-04-27 11:10:00,76.54,76.57,76.53,76.57,18900.0,67.4854,67.5119,67.4766,67.5119,18900.0
2015-04-27 11:15:00,76.56,76.57,76.51,76.56,18300.0,67.5031,67.5119,67.459,67.5031,18300.0
2015-04-27 11:20:00,76.56,76.63,76.5,76.56,29300.0,67.5031,67.5648,67.4502,67.5031,29300.0
2015-04-27 11:25:00,76.54,76.56,76.51,76.52,11000.0,67.4854,67.5031,67.459,67.4678,11000.0
2015-04-27 11:30:00,76.53,76.62,76.51,76.61,25200.0,67.4766,67.556,67.459,67.5472,25200.0
2015-04-27 11:35:00,76.62,76.66,76.6,76.64,20100.0,67.556,67.5912,67.5383,67.5736,20100.0
2015-04-27 11:40:00,76.64,76.66,76.61,76.63,19300.0,67.5736,67.5912,67.5472,67.5648,19300.0
2015-04-27 11:45:00,76.63,76.65,76.56,76.6,24500.0,67.5648,67.5824,67.5031,67.5383,24500.0
2015-04-27 11:50:00,76.59,76.64,76.58,76.61,22300.0,67.5295,67.5736,67.5207,67.5472,22300.0
2015-04-27 11:55:00,76.62,76.63,76.52,76.55,14900.0,67.556,67.5648,67.4678,67.4943,14900.0
2015-04-27 12:00:00,76.55,76.58,76.54,76.56,12000.0,67.4943,67.5207,67.4854,67.5031,12000.0
2015-04-27 12:05:00,76.56,76.58,76.52,76.55,31200.0,67.5031,67.5207,67.4678,67.4943,31200.0
2015-04-27 12:10:00,76.54,76.58,76.52,76.56,30300.0,67.4854,67.5207,67.4678,67.5031,30300.0
2015-04-27 12:15:00,76.56,76.56,76.49,76.51,38100.0,67.5031,67.5031,67.4414,67.459,38100.0
2015-04-27 12:20:00,76.51,76.51,76.28,76.43,53600.0,67.459,67.459,67.2562,67.3885,53600.0
2015-04-27 12:25:00,76.44,76.44,76.35,76.36,26000.0,67.3973,67.3973,67.3179,67.3267,26000.0
2015-04-27 12:30:00,76.36,76.44,76.31,76.42,14500.0,67.3267,67.3973,67.2827,67.3796,14500.0
2015-04-27 12:35:00,76.43,76.52,76.4,76.49,40600.0,67.3885,67.4678,67.362,67.4414,40600.0
2015-04-27 12:40:00,76.5,76.54,76.44,76.48,35300.0,67.4502,67.4854,67.3973,67.4325,35300.0
2015-04-27 12:45:00,76.48,76.5,76.37,76.37,28300.0,67.4325,67.4502,67.3356,67.3356,28300.0
2015-04-27 12:50:00,76.38,76.43,76.32,76.39,24800.0,67.3444,67.3885,67.2915,67.3532,24800.0
2015-04-27 12:55:00,76.38,76.41,76.35,76.41,11300.0,67.3444,67.3708,67.3179,67.3708,11300.0
2015-04-27 13:00:00,76.4,76.5,76.37,76.48,36100.0,67.362,67.4502,67.3356,67.4325,36100.0
2015-04-27 13:05:00,76.48,76.56,76.48,76.55,12600.0,67.4325,67.5031,67.4325,67.4943,12600.0
2015-04-27 13:10:00,76.55,76.55,76.44,76.5,30300.0,67.4943,67.4943,67.3973,67.4502,30300.0
2015-04-27 13:15:00,76.52,76.55,76.46,76.51,34900.0,67.4678,67.4943,67.4149,67.459,34900.0
2015-04-27 13:20:00,76.48,76.51,76.44,76.49,13000.0,67.4325,67.459,67.3973,67.4414,13000.0
2015-04-27 13:25:00,76.49,76.54,76.48,76.52,8200.0,67.4414,67.4854,67.4325,67.4678,8200.0
2015-04-27 13:30:00,76.53,76.53,76.46,76.47,10800.0,67.4766,67.4766,67.4149,67.4237,10800.0
2015-04-27 13:35:00,76.48,76.49,76.43,76.44,6400.0,67.4325,67.4414,67.3885,67.3973,6400.0
2015-04-27 13:40:00,76.43,76.43,76.36,76.37,34800.0,67.3885,67.3885,67.3267,67.3356,34800.0
2015-04-27 13:45:00,76.36,76.48,76.35,76.44,27900.0,67.3267,67.4325,67.3179,67.3973,27900.0
2015-04-27 13:50:00,76.44,76.49,76.39,76.44,47500.0,67.3973,67.4414,67.3532,67.3973,47500.0
2015-04-27 13:55:00,76.45,76.53,76.42,76.43,21800.0,67.4061,67.4766,67.3796,67.3885,21800.0
2015-04-27 14:00:00,76.42,76.52,76.41,76.51,24700.0,67.3796,67.4678,67.3708,67.459,24700.0
2015-04-27 14:05:00,76.52,76.53,76.46,76.49,18300.0,67.4678,67.4766,67.4149,67.4414,18300.0
2015-04-27 14:10:00,76.5,76.51,76.46,76.48,17100.0,67.4502,67.459,67.4149,67.4325,17100.0
2015-04-27 14:15:00,76.48,76.52,76.43,76.5,92600.0,67.4325,67.4678,67.3885,67.4502,92600.0
2015-04-27 14:20:00,76.5,76.56,76.49,76.54,17300.0,67.4502,67.5031,67.4414,67.4854,17300.0
2015-04-27 14:25:00,76.52,76.52,76.43,76.43,8400.0,67.4678,67.4678,67.3885,67.3885,8400.0
2015-04-27 14:30:00,76.41,76.42,76.32,76.4,40500.0,67.3708,67.3796,67.2915,67.362,40500.0
2015-04-27 14:35:00,76.41,76.42,76.23,76.32,34000.0,67.3708,67.3796,67.2121,67.2915,34000.0
2015-04-27 14:40:00,76.3,76.36,76.27,76.32,48600.0,67.2738,67.3267,67.2474,67.2915,48600.0
2015-04-27 14:45:00,76.33,76.36,76.3,76.34,24600.0,67.3003,67.3267,67.2738,67.3091,24600.0
2015-04-27 14:50:00,76.33,76.43,76.32,76.34,49500.0,67.3003,67.3885,67.2915,67.3091,49500.0
2015-04-27 14:55:00,76.34,76.37,76.3,76.34,32100.0,67.3091,67.3356,67.2738,67.3091,32100.0
2015-04-27 15:00:00,76.33,76.37,76.27,76.27,132600.0,67.3003,67.3356,67.2474,67.2474,132600.0
2015-04-27 15:05:00,76.27,76.36,76.22,76.22,95900.0,67.2474,67.3267,67.2033,67.2033,95900.0
2015-04-27 15:10:00,76.23,76.25,76.08,76.1,50700.0,67.2121,67.2297,67.0799,67.0975,50700.0
2015-04-27 15:15:00,76.09,76.14,76.01,76.05,95700.0,67.0887,67.1328,67.0181,67.0534,95700.0
2015-04-27 15:20:00,76.04,76.11,76.03,76.11,26200.0,67.0446,67.1063,67.0358,67.1063,26200.0
2015-04-27 15:25:00,76.1,76.1,76.0,76.0,117700.0,67.0975,67.0975,67.0093,67.0093,117700.0
2015-04-27 15:30:00,75.98,76.09,75.88,75.95,107600.0,66.9917,67.0887,66.9035,66.9652,107600.0
2015-04-27 15:35:00,75.95,76.1,75.94,76.09,108400.0,66.9652,67.0975,66.9564,67.0887,108400.0
2015-04-27 15:40:00,76.08,76.14,76.07,76.13,115600.0,67.0799,67.1328,67.071,67.1239,115600.0
2015-04-27 15:45:00,76.12,76.13,76.06,76.1,140700.0,67.1151,67.1239,67.0622,67.0975,140700.0
2015-04-27 15:50:00,76.1,76.14,76.08,76.12,161600.0,67.0975,67.1328,67.0799,67.1151,161600.0
2015-04-27 15:55:00,76.12,76.3,76.1,76.2,305200.0,67.1151,67.2738,67.0975,67.1857,305200.0
2015-04-28 09:30:00,75.97,76.11,75.41,75.5,223500.0,66.9829,67.1063,66.4891,66.5685,223500.0
2015-04-28 09:35:00,75.49,75.63,75.33,75.56,59900.0,66.5597,66.6831,66.4186,66.6214,59900.0
2015-04-28 09:40:00,75.55,75.8,75.55,75.68,76300.0,66.6126,66.833,66.6126,66.7272,76300.0
2015-04-28 09:45:00,75.68,75.74,75.57,75.57,31700.0,66.7272,66.7801,66.6302,66.6302,31700.0
2015-04-28 09:50:00,75.59,75.62,75.5,75.58,17800.0,66.6478,66.6743,66.5685,66.639,17800.0
2015-04-28 09:55:00,75.58,75.78,75.46,75.46,24200.0,66.639,66.8153,66.5332,66.5332,24200.0
2015-04-28 10:00:00,75.46,75.46,75.21,75.23,24800.0,66.5332,66.5332,66.3128,66.3304,24800.0
2015-04-28 10:05:00,75.23,75.34,75.17,75.28,36700.0,66.3304,66.4274,66.2775,66.3745,36700.0
2015-04-28 10:10:00,75.24,75.31,75.1,75.1,46000.0,66.3392,66.4009,66.2158,66.2158,46000.0
2015-04-28 10:15:00,75.11,75.43,75.11,75.25,170100.0,66.2246,66.5068,66.2246,66.348,170100.0
2015-04-28 10:20:00,75.23,75.34,75.08,75.13,108400.0,66.3304,66.4274,66.1982,66.2422,108400.0
2015-04-28 10:25:00,75.14,75.15,75.01,75.08,92500.0,66.2511,66.2599,66.1364,66.1982,92500.0
2015-04-28 10:30:00,75.07,75.16,75.05,75.12,38100.0,66.1893,66.2687,66.1717,66.2334,38100.0
2015-04-28 10:35:00,75.12,75.52,75.07,75.5,220100.0,66.2334,66.5861,66.1893,66.5685,220100.0
2015-04-28 10:40:00,75.5,75.66,75.41,75.41,93000.0,66.5685,66.7095,66.4891,66.4891,93000.0
2015-04-28 10:45:00,75.42,75.53,75.38,75.5,47900.0,66.4979,66.5949,66.4627,66.5685,47900.0
2015-04-28 10:50:00,75.5,75.52,75.41,75.44,60000.0,66.5685,66.5861,66.4891,66.5156,60000.0
2015-04-28 10:55:00,75.48,75.59,75.41,75.54,25400.0,66.5508,66.6478,66.4891,66.6037,25400.0
2015-04-28 11:00:00,75.53,75.83,75.53,75.81,36800.0,66.5949,66.8594,66.5949,66.8418,36800.0
2015-04-28 11:05:00,75.81,75.83,75.64,75.64,21400.0,66.8418,66.8594,66.6919,66.6919,21400.0
2015-04-28 11:10:00,75.64,75.7,75.61,75.61,18300.0,66.6919,66.7448,66.6655,66.6655,18300.0
2015-04-28 11:15:00,75.62,75.62,75.49,75.55,19600.0,66.6743,66.6743,66.5597,66.6126,19600.0
2015-04-28 11:20:00,75.54,75.56,75.45,75.46,17600.0,66.6037,66.6214,66.5244,66.5332,17600.0
2015-04-28 11:25:00,75.45,75.49,75.3,75.32,25700.0,66.5244,66.5597,66.3921,66.4098,25700.0
2015-04-28 11:30:00,75.32,75.38,75.28,75.34,113300.0,66.4098,66.4627,66.3745,66.4274,113300.0
2015-04-28 11:35:00,75.35,75.42,75.32,75.33,154600.0,66.4362,66.4979,66.4098,66.4186,154600.0
2015-04-28 11:40:00,75.34,75.34,75.22,75.27,54300.0,66.4274,66.4274,66.3216,66.3657,54300.0
2015-04-28 11:45:00,75.27,75.34,75.24,75.33,30600.0,66.3657,66.4274,66.3392,66.4186,30600.0
2015-04-28 11:50:00,75.34,75.48,75.3,75.46,16100.0,66.4274,66.5508,66.3921,66.5332,16100.0
2015-04-28 11:55:00,75.46,75.49,75.36,75.38,43700.0,66.5332,66.5597,66.445,66.4627,43700.0
2015-04-28 12:00:00,75.38,75.41,75.36,75.4,24400.0,66.4627,66.4891,66.445,66.4803,24400.0
2015-04-28 12:05:00,75.42,75.42,75.32,75.37,14300.0,66.4979,66.4979,66.4098,66.4539,14300.0
2015-04-28 12:10:00,75.37,75.4,75.3,75.35,45300.0,66.4539,66.4803,66.3921,66.4362,45300.0
2015-04-28 12:15:00,75.36,75.38,75.25,75.25,9000.0,66.445,66.4627,66.348,66.348,9000.0
2015-04-28 12:20:00,75.27,75.36,75.27,75.31,70100.0,66.3657,66.445,66.3657,66.4009,70100.0
2015-04-28 12:25:00,75.3,75.38,75.3,75.34,10800.0,66.3921,66.4627,66.3921,66.4274,10800.0
2015-04-28 12:30:00,75.34,75.36,75.32,75.34,21900.0,66.4274,66.445,66.4098,66.4274,21900.0
2015-04-28 12:35:00,75.33,75.35,75.27,75.31,47100.0,66.4186,66.4362,66.3657,66.4009,47100.0
2015-04-28 12:40:00,75.31,75.39,75.3,75.32,16000.0,66.4009,66.4715,66.3921,66.4098,16000.0
2015-04-28 12:45:00,75.31,75.34,75.28,75.3,17400.0,66.4009,66.4274,66.3745,66.3921,17400.0
2015-04-28 12:50:00,75.3,75.46,75.29,75.46,13400.0,66.3921,66.5332,66.3833,66.5332,13400.0
2015-04-28 12:55:00,75.48,75.49,75.41,75.42,8800.0,66.5508,66.5597,66.4891,66.4979,8800.0
2015-04-28 13:00:00,75.42,75.42,75.27,75.3,17100.0,66.4979,66.4979,66.3657,66.3921,17100.0
2015-04-28 13:05:00,75.3,75.34,75.27,75.31,16700.0,66.3921,66.4274,66.3657,66.4009,16700.0
2015-04-28 13:10:00,75.31,75.31,75.26,75.31,13300.0,66.4009,66.4009,66.3569,66.4009,13300.0
2015-04-28 13:15:00,75.31,75.31,75.25,75.25,12600.0,66.4009,66.4009,66.348,66.348,12600.0
2015-04-28 13:20:00,75.24,75.32,75.19,75.24,34100.0,66.3392,66.4098,66.2951,66.3392,34100.0
2015-04-28 13:25:00,75.24,75.26,75.22,75.26,11400.0,66.3392,66.3569,66.3216,66.3569,11400.0
2015-04-28 13:30:00,75.26,75.28,75.22,75.28,14000.0,66.3569,66.3745,66.3216,66.3745,14000.0
2015-04-28 13:35:00,75.27,75.31,75.22,75.3,11000.0,66.3657,66.4009,66.3216,66.3921,11000.0
2015-04-28 13:40:00,75.3,75.34,75.28,75.3,10100.0,66.3921,66.4274,66.3745,66.3921,10100.0
2015-04-28 13:45:00,75.29,75.32,75.24,75.32,9900.0,66.3833,66.4098,66.3392,66.4098,9900.0
2015-04-28 13:50:00,75.33,75.33,75.28,75.31,11700.0,66.4186,66.4186,66.3745,66.4009,11700.0
2015-04-28 13:55:00,75.3,75.31,75.16,75.2,56200.0,66.3921,66.4009,66.2687,66.304,56200.0
2015-04-28 14:00:00,75.19,75.21,75.16,75.17,16400.0,66.2951,66.3128,66.2687,66.2775,16400.0
2015-04-28 14:05:00,75.17,75.17,75.03,75.04,32500.0,66.2775,66.2775,66.1541,66.1629,32500.0
2015-04-28 14:10:00,75.04,75.21,75.02,75.2,41300.0,66.1629,66.3128,66.1453,66.304,41300.0
2015-04-28 14:15:00,75.19,75.29,75.13,75.2,35500.0,66.2951,66.3833,66.2422,66.304,35500.0
2015-04-28 14:20:00,75.19,75.21,75.07,75.09,73500.0,66.2951,66.3128,66.1893,66.207,73500.0
2015-04-28 14:25:00,75.09,75.24,75.07,75.19,77000.0,66.207,66.3392,66.1893,66.2951,77000.0
2015-04-28 14:30:00,75.19,75.33,75.18,75.32,105800.0,66.2951,66.4186,66.2863,66.4098,105800.0
2015-04-28 14:35:00,75.33,75.33,75.23,75.27,26500.0,66.4186,66.4186,66.3304,66.3657,26500.0
2015-04-28 14:40:00,75.29,75.3,75.16,75.16,16200.0,66.3833,66.3921,66.2687,66.2687,16200.0
2015-04-28 14:45:00,75.17,75.17,75.04,75.05,62400.0,66.2775,66.2775,66.1629,66.1717,62400.0
2015-04-28 14:50:00,75.05,75.13,75.04,75.07,23600.0,66.1717,66.2422,66.1629,66.1893,23600.0
2015-04-28 14:55:00,75.06,75.25,75.06,75.25,67100.0,66.1805,66.348,66.1805,66.348,67100.0
2015-04-28 15:00:00,75.25,75.27,75.22,75.26,67100.0,66.348,66.3657,66.3216,66.3569,67100.0
2015-04-28 15:05:00,75.25,75.27,75.2,75.22,19600.0,66.348,66.3657,66.304,66.3216,19600.0
2015-04-28 15:10:00,75.23,75.24,75.16,75.2,24700.0,66.3304,66.3392,66.2687,66.304,24700.0
2015-04-28 15:15:00,75.2,75.24,75.15,75.16,19300.0,66.304,66.3392,66.2599,66.2687,19300.0
2015-04-28 15:20:00,75.17,75.21,75.16,75.21,53200.0,66.2775,66.3128,66.2687,66.3128,53200.0
2015-04-28 15:25:00,75.21,75.27,75.21,75.27,25800.0,66.3128,66.3657,66.3128,66.3657,25800.0
2015-04-28 15:30:00,75.28,75.37,75.25,75.34,34400.0,66.3745,66.4539,66.348,66.4274,34400.0
2015-04-28 15:35:00,75.34,75.35,75.3,75.31,31400.0,66.4274,66.4362,66.3921,66.4009,31400.0
2015-04-28 15:40:00,75.31,75.31,75.24,75.26,37900.0,66.4009,66.4009,66.3392,66.3569,37900.0
2015-04-28 15:45:00,75.25,75.27,75.24,75.25,68000.0,66.348,66.3657,66.3392,66.348,68000.0
2015-04-28 15:50:00,75.26,75.32,75.23,75.28,74500.0,66.3569,66.4098,66.3304,66.3745,74500.0
2015-04-28 15:55:00,75.28,75.38,75.26,75.37,128200.0,66.3745,66.4627,66.3569,66.4539,128200.0
2015-04-29 09:30:00,75.25,75.27,74.75,74.78,46100.0,66.348,66.3657,65.9072,65.9336,46100.0
2015-04-29 09:35:00,74.79,74.97,74.71,74.94,36600.0,65.9425,66.1012,65.8719,66.0747,36600.0
2015-04-29 09:40:00,74.97,75.18,74.83,74.96,45300.0,66.1012,66.2863,65.9777,66.0924,45300.0
2015-04-29 09:45:00,75.0,75.11,74.98,75.06,80500.0,66.1276,66.2246,66.11,66.1805,80500.0
2015-04-29 09:50:00,75.05,75.19,75.05,75.1,94300.0,66.1717,66.2951,66.1717,66.2158,94300.0
2015-04-29 09:55:00,75.11,75.13,75.01,75.08,39100.0,66.2246,66.2422,66.1364,66.1982,39100.0
2015-04-29 10:00:00,75.09,75.27,75.07,75.08,22700.0,66.207,66.3657,66.1893,66.1982,22700.0
2015-04-29 10:05:00,75.08,75.11,74.93,74.99,103600.0,66.1982,66.2246,66.0659,66.1188,103600.0
2015-04-29 10:10:00,75.01,75.03,74.8,74.88,22700.0,66.1364,66.1541,65.9513,66.0218,22700.0
2015-04-29 10:15:00,74.87,75.03,74.85,74.96,45000.0,66.013,66.1541,65.9954,66.0924,45000.0
2015-04-29 10:20:00,74.96,75.0,74.82,74.89,80900.0,66.0924,66.1276,65.9689,66.0306,80900.0
2015-04-29 10:25:00,74.87,74.89,74.82,74.85,10600.0,66.013,66.0306,65.9689,65.9954,10600.0
2015-04-29 10:30:00,74.84,74.9,74.78,74.88,26800.0,65.9865,66.0395,65.9336,66.0218,26800.0
2015-04-29 10:35:00,74.89,74.94,74.86,74.94,111200.0,66.0306,66.0747,66.0042,66.0747,111200.0
2015-04-29 10:40:00,74.94,74.94,74.83,74.91,35400.0,66.0747,66.0747,65.9777,66.0483,35400.0
2015-04-29 10:45:00,74.91,75.03,74.88,74.94,95200.0,66.0483,66.1541,66.0218,66.0747,95200.0
2015-04-29 10:50:00,74.94,75.03,74.93,74.94,74000.0,66.0747,66.1541,66.0659,66.0747,74000.0
2015-04-29 10:55:00,74.94,74.94,74.77,74.78,33100.0,66.0747,66.0747,65.9248,65.9336,33100.0
2015-04-29 11:00:00,74.77,74.77,74.65,74.66,96100.0,65.9248,65.9248,65.819,65.8278,96100.0
2015-04-29 11:05:00,74.66,74.74,74.59,74.73,100400.0,65.8278,65.8984,65.7661,65.8896,100400.0
2015-04-29 11:10:00,74.74,74.8,74.71,74.75,87200.0,65.8984,65.9513,65.8719,65.9072,87200.0
2015-04-29 11:15:00,74.74,74.75,74.61,74.68,204300.0,65.8984,65.9072,65.7838,65.8455,204300.0
2015-04-29 11:20:00,74.7,74.7,74.2,74.28,47300.0,65.8631,65.8631,65.4223,65.4928,47300.0
2015-04-29 11:25:00,74.28,74.36,74.1,74.14,121900.0,65.4928,65.5633,65.3341,65.3694,121900.0
2015-04-29 11:30:00,74.15,74.17,73.98,73.98,86600.0,65.3782,65.3958,65.2283,65.2283,86600.0
2015-04-29 11:35:00,74.01,74.11,73.94,73.94,79900.0,65.2547,65.3429,65.193,65.193,79900.0
2015-04-29 11:40:00,73.95,73.96,73.65,73.66,60600.0,65.2018,65.2107,64.9373,64.9461,60600.0
2015-04-29 11:45:00,73.66,73.79,73.58,73.79,94500.0,64.9461,65.0608,64.8756,65.0608,94500.0
2015-04-29 11:50:00,73.8,73.92,73.79,73.89,26300.0,65.0696,65.1754,65.0608,65.1489,26300.0
2015-04-29 11:55:00,73.9,73.9,73.76,73.81,52700.0,65.1578,65.1578,65.0343,65.0784,52700.0
2015-04-29 12:00:00,73.81,73.91,73.66,73.69,39700.0,65.0784,65.1666,64.9461,64.9726,39700.0
2015-04-29 12:05:00,73.68,73.68,73.46,73.57,83800.0,64.9638,64.9638,64.7698,64.8668,83800.0
2015-04-29 12:10:00,73.56,73.62,73.43,73.59,95300.0,64.858,64.9109,64.7434,64.8844,95300.0
2015-04-29 12:15:00,73.59,73.63,73.45,73.55,218900.0,64.8844,64.9197,64.761,64.8492,218900.0
2015-04-29 12:20:00,73.54,73.58,73.29,73.42,62900.0,64.8403,64.8756,64.6199,64.7345,62900.0
2015-04-29 12:25:00,73.4,73.47,73.36,73.39,53400.0,64.7169,64.7786,64.6816,64.7081,53400.0
2015-04-29 12:30:00,73.39,73.39,73.3,73.31,20000.0,64.7081,64.7081,64.6287,64.6375,20000.0
2015-04-29 12:35:00,73.3,73.4,73.29,73.36,40100.0,64.6287,64.7169,64.6199,64.6816,40100.0
2015-04-29 12:40:00,73.36,73.4,73.35,73.38,52800.0,64.6816,64.7169,64.6728,64.6993,52800.0
2015-04-29 12:45:00,73.39,73.39,73.26,73.28,24100.0,64.7081,64.7081,64.5935,64.6111,24100.0
2015-04-29 12:50:00,73.28,73.32,73.27,73.29,26900.0,64.6111,64.6464,64.6023,64.6199,26900.0
2015-04-29 12:55:00,73.29,73.36,73.24,73.27,52200.0,64.6199,64.6816,64.5758,64.6023,52200.0
2015-04-29 13:00:00,73.28,73.29,73.25,73.28,28900.0,64.6111,64.6199,64.5846,64.6111,28900.0
2015-04-29 13:05:00,73.28,73.3,73.15,73.17,48400.0,64.6111,64.6287,64.4965,64.5141,48400.0
2015-04-29 13:10:00,73.15,73.21,73.09,73.19,51000.0,64.4965,64.5494,64.4436,64.5317,51000.0
2015-04-29 13:15:00,73.19,73.25,73.15,73.22,69700.0,64.5317,64.5846,64.4965,64.5582,69700.0
2015-04-29 13:20:00,73.22,73.22,73.02,73.02,33100.0,64.5582,64.5582,64.3819,64.3819,33100.0
2015-04-29 13:25:00,73.02,73.03,72.89,72.92,59700.0,64.3819,64.3907,64.2672,64.2937,59700.0
2015-04-29 13:30:00,72.92,73.0,72.9,73.0,34100.0,64.2937,64.3642,64.276,64.3642,34100.0
2015-04-29 13:35:00,73.0,73.19,72.98,73.11,36000.0,64.3642,64.5317,64.3466,64.4612,36000.0
2015-04-29 13:40:00,73.11,73.11,72.97,73.06,53900.0,64.4612,64.4612,64.3378,64.4171,53900.0
2015-04-29 13:45:00,73.06,73.13,73.05,73.09,40400.0,64.4171,64.4788,64.4083,64.4436,40400.0
2015-04-29 13:50:00,73.09,73.31,73.04,73.31,66400.0,64.4436,64.6375,64.3995,64.6375,66400.0
2015-04-29 13:55:00,73.32,73.34,73.15,73.31,186900.0,64.6464,64.664,64.4965,64.6375,186900.0
2015-04-29 14:00:00,73.3,73.57,73.23,73.42,51300.0,64.6287,64.8668,64.567,64.7345,51300.0
2015-04-29 14:05:00,73.43,73.48,73.28,73.35,43400.0,64.7434,64.7874,64.6111,64.6728,43400.0
2015-04-29 14:10:00,73.35,73.46,73.17,73.23,52300.0,64.6728,64.7698,64.5141,64.567,52300.0
2015-04-29 14:15:00,73.24,73.55,73.22,73.5,42900.0,64.5758,64.8492,64.5582,64.8051,42900.0
2015-04-29 14:20:00,73.49,73.65,73.48,73.65,52300.0,64.7963,64.9373,64.7874,64.9373,52300.0
2015-04-29 14:25:00,73.65,73.66,73.48,73.5,34700.0,64.9373,64.9461,64.7874,64.8051,34700.0
2015-04-29 14:30:00,73.51,73.54,73.4,73.53,37100.0,64.8139,64.8403,64.7169,64.8315,37100.0
2015-04-29 14:35:00,73.53,73.53,73.44,73.44,34800.0,64.8315,64.8315,64.7522,64.7522,34800.0
2015-04-29 14:40:00,73.46,73.6,73.45,73.55,24600.0,64.7698,64.8932,64.761,64.8492,24600.0
2015-04-29 14:45:00,73.54,73.54,73.39,73.44,191400.0,64.8403,64.8403,64.7081,64.7522,191400.0
2015-04-29 14:50:00,73.44,73.47,73.42,73.43,41800.0,64.7522,64.7786,64.7345,64.7434,41800.0
2015-04-29 14:55:00,73.43,73.61,73.43,73.57,32200.0,64.7434,64.9021,64.7434,64.8668,32200.0
2015-04-29 15:00:00,73.57,73.67,73.53,73.53,30500.0,64.8668,64.955,64.8315,64.8315,30500.0
2015-04-29 15:05:00,73.53,73.56,73.45,73.52,27500.0,64.8315,64.858,64.761,64.8227,27500.0
2015-04-29 15:10:00,73.52,73.55,73.48,73.52,26400.0,64.8227,64.8492,64.7874,64.8227,26400.0
2015-04-29 15:15:00,73.53,73.55,73.47,73.52,29000.0,64.8315,64.8492,64.7786,64.8227,29000.0
2015-04-29 15:20:00,73.51,73.65,73.51,73.6,45500.0,64.8139,64.9373,64.8139,64.8932,45500.0
2015-04-29 15:25:00,73.6,73.63,73.55,73.63,58800.0,64.8932,64.9197,64.8492,64.9197,58800.0
2015-04-29 15:30:00,73.62,73.85,73.62,73.84,100100.0,64.9109,65.1137,64.9109,65.1048,100100.0
2015-04-29 15:35:00,73.83,73.9,73.78,73.87,82500.0,65.096,65.1578,65.0519,65.1313,82500.0
2015-04-29 15:40:00,73.86,73.9,73.64,73.64,146400.0,65.1225,65.1578,64.9285,64.9285,146400.0
2015-04-29 15:45:00,73.65,73.76,73.64,73.76,115500.0,64.9373,65.0343,64.9285,65.0343,115500.0
2015-04-29 15:50:00,73.75,73.81,73.68,73.8,143300.0,65.0255,65.0784,64.9638,65.0696,143300.0
2015-04-29 15:55:00,73.81,73.95,73.79,73.83,203700.0,65.0784,65.2018,65.0608,65.096,203700.0
2015-04-30 09:30:00,73.7,73.75,73.16,73.23,39100.0,64.9814,65.0255,64.5053,64.567,39100.0
2015-04-30 09:35:00,73.18,73.31,73.04,73.31,98500.0,64.5229,64.6375,64.3995,64.6375,98500.0
2015-04-30 09:40:00,73.3,73.38,72.99,73.05,72300.0,64.6287,64.6993,64.3554,64.4083,72300.0
2015-04-30 09:45:00,73.02,73.34,73.01,73.21,35200.0,64.3819,64.664,64.373,64.5494,35200.0
2015-04-30 09:50:00,73.19,73.3,73.08,73.25,45200.0,64.5317,64.6287,64.4348,64.5846,45200.0
2015-04-30 09:55:00,73.23,73.27,73.17,73.24,38500.0,64.567,64.6023,64.5141,64.5758,38500.0
2015-04-30 10:00:00,73.23,73.24,72.95,73.03,120500.0,64.567,64.5758,64.3201,64.3907,120500.0
2015-04-30 10:05:00,73.04,73.23,73.04,73.16,63300.0,64.3995,64.567,64.3995,64.5053,63300.0
2015-04-30 10:10:00,73.17,73.31,73.14,73.23,41100.0,64.5141,64.6375,64.4877,64.567,41100.0
2015-04-30 10:15:00,73.22,73.5,73.18,73.2,50700.0,64.5582,64.8051,64.5229,64.5406,50700.0
2015-04-30 10:20:00,73.22,73.28,73.13,73.24,30500.0,64.5582,64.6111,64.4788,64.5758,30500.0
2015-04-30 10:25:00,73.25,73.32,73.18,73.22,40800.0,64.5846,64.6464,64.5229,64.5582,40800.0
2015-04-30 10:30:00,73.22,73.25,73.17,73.17,35400.0,64.5582,64.5846,64.5141,64.5141,35400.0
2015-04-30 10:35:00,73.19,73.28,73.16,73.18,20800.0,64.5317,64.6111,64.5053,64.5229,20800.0
2015-04-30 10:40:00,73.15,73.29,73.1,73.18,15200.0,64.4965,64.6199,64.4524,64.5229,15200.0
2015-04-30 10:45:00,73.18,73.39,73.15,73.3,25100.0,64.5229,64.7081,64.4965,64.6287,25100.0
2015-04-30 10:50:00,73.31,73.38,73.2,73.22,23300.0,64.6375,64.6993,64.5406,64.5582,23300.0
2015-04-30 10:55:00,73.22,73.42,73.15,73.4,37500.0,64.5582,64.7345,64.4965,64.7169,37500.0
2015-04-30 11:00:00,73.41,73.53,73.41,73.53,31200.0,64.7257,64.8315,64.7257,64.8315,31200.0
2015-04-30 11:05:00,73.53,73.68,73.53,73.64,25600.0,64.8315,64.9638,64.8315,64.9285,25600.0
2015-04-30 11:10:00,73.62,73.69,73.59,73.65,18800.0,64.9109,64.9726,64.8844,64.9373,18800.0
2015-04-30 11:15:00,73.65,73.72,73.6,73.72,25000.0,64.9373,64.999,64.8932,64.999,25000.0
2015-04-30 11:20:00,73.72,73.76,73.67,73.67,40800.0,64.999,65.0343,64.955,64.955,40800.0
2015-04-30 11:25:00,73.68,73.68,73.47,73.51,98000.0,64.9638,64.9638,64.7786,64.8139,98000.0
2015-04-30 11:30:00,73.51,73.65,73.51,73.57,59600.0,64.8139,64.9373,64.8139,64.8668,59600.0
2015-04-30 11:35:00,73.56,73.56,73.45,73.48,17400.0,64.858,64.858,64.761,64.7874,17400.0
2015-04-30 11:40:00,73.48,73.56,73.46,73.48,18300.0,64.7874,64.858,64.7698,64.7874,18300.0
2015-04-30 11:45:00,73.48,73.51,73.47,73.48,23300.0,64.7874,64.8139,64.7786,64.7874,23300.0
2015-04-30 11:50:00,73.49,73.51,73.47,73.5,22800.0,64.7963,64.8139,64.7786,64.8051,22800.0
2015-04-30 11:55:00,73.49,73.52,73.31,73.32,20800.0,64.7963,64.8227,64.6375,64.6464,20800.0
2015-04-30 12:00:00,73.32,73.4,73.23,73.23,15200.0,64.6464,64.7169,64.567,64.567,15200.0
2015-04-30 12:05:00,73.26,73.27,73.12,73.13,30100.0,64.5935,64.6023,64.47,64.4788,30100.0
2015-04-30 12:10:00,73.1,73.23,73.08,73.18,9700.0,64.4524,64.567,64.4348,64.5229,9700.0
2015-04-30 12:15:00,73.21,73.3,73.21,73.23,9500.0,64.5494,64.6287,64.5494,64.567,9500.0
2015-04-30 12:20:00,73.2,73.25,73.17,73.19,10400.0,64.5406,64.5846,64.5141,64.5317,10400.0
2015-04-30 12:25:00,73.22,73.22,73.1,73.16,8200.0,64.5582,64.5582,64.4524,64.5053,8200.0
2015-04-30 12:30:00,73.17,73.21,73.13,73.21,11200.0,64.5141,64.5494,64.4788,64.5494,11200.0
2015-04-30 12:35:00,73.21,73.21,73.11,73.11,8600.0,64.5494,64.5494,64.4612,64.4612,8600.0
2015-04-30 12:40:00,73.12,73.19,73.12,73.15,9700.0,64.47,64.5317,64.47,64.4965,9700.0
2015-04-30 12:45:00,73.16,73.17,73.09,73.14,9500.0,64.5053,64.5141,64.4436,64.4877,9500.0
2015-04-30 12:50:00,73.14,73.18,73.08,73.1,11100.0,64.4877,64.5229,64.4348,64.4524,11100.0
2015-04-30 12:55:00,73.12,73.3,73.11,73.3,15300.0,64.47,64.6287,64.4612,64.6287,15300.0
2015-04-30 13:00:00,73.3,73.35,73.28,73.35,12900.0,64.6287,64.6728,64.6111,64.6728,12900.0
2015-04-30 13:05:00,73.33,73.42,73.2,73.42,49500.0,64.6552,64.7345,64.5406,64.7345,49500.0
2015-04-30 13:10:00,73.39,73.4,73.21,73.26,20600.0,64.7081,64.7169,64.5494,64.5935,20600.0
2015-04-30 13:15:00,73.26,73.29,73.25,73.28,9300.0,64.5935,64.6199,64.5846,64.6111,9300.0
2015-04-30 13:20:00,73.29,73.31,73.24,73.27,24600.0,64.6199,64.6375,64.5758,64.6023,24600.0
2015-04-30 13:25:00,73.27,73.35,73.24,73.35,10100.0,64.6023,64.6728,64.5758,64.6728,10100.0
2015-04-30 13:30:00,73.33,73.33,73.27,73.33,10300.0,64.6552,64.6552,64.6023,64.6552,10300.0
2015-04-30 13:35:00,73.33,73.33,73.28,73.3,15300.0,64.6552,64.6552,64.6111,64.6287,15300.0
2015-04-30 13:40:00,73.3,73.37,73.28,73.35,23700.0,64.6287,64.6904,64.6111,64.6728,23700.0
2015-04-30 13:45:00,73.33,73.34,73.23,73.25,27100.0,64.6552,64.664,64.567,64.5846,27100.0
2015-04-30 13:50:00,73.25,73.26,73.21,73.22,20200.0,64.5846,64.5935,64.5494,64.5582,20200.0
2015-04-30 13:55:00,73.22,73.31,73.19,73.19,18300.0,64.5582,64.6375,64.5317,64.5317,18300.0
2015-04-30 14:00:00,73.2,73.2,73.1,73.14,19100.0,64.5406,64.5406,64.4524,64.4877,19100.0
2015-04-30 14:05:00,73.15,73.25,73.1,73.24,12900.0,64.4965,64.5846,64.4524,64.5758,12900.0
2015-04-30 14:10:00,73.22,73.32,73.17,73.25,23000.0,64.5582,64.6464,64.5141,64.5846,23000.0
2015-04-30 14:15:00,73.25,73.28,73.19,73.27,15500.0,64.5846,64.6111,64.5317,64.6023,15500.0
2015-04-30 14:20:00,73.28,73.3,73.15,73.17,35900.0,64.6111,64.6287,64.4965,64.5141,35900.0
2015-04-30 14:25:00,73.17,73.2,73.09,73.1,19600.0,64.5141,64.5406,64.4436,64.4524,19600.0
2015-04-30 14:30:00,73.1,73.12,73.01,73.09,23800.0,64.4524,64.47,64.373,64.4436,23800.0
2015-04-30 14:35:00,73.1,73.14,73.08,73.14,16000.0,64.4524,64.4877,64.4348,64.4877,16000.0
2015-04-30 14:40:00,73.16,73.16,73.04,73.09,21800.0,64.5053,64.5053,64.3995,64.4436,21800.0
2015-04-30 14:45:00,73.11,73.14,73.0,73.03,22300.0,64.4612,64.4877,64.3642,64.3907,22300.0
2015-04-30 14:50:00,73.03,73.06,72.93,73.0,19200.0,64.3907,64.4171,64.3025,64.3642,19200.0
2015-04-30 14:55:00,73.0,73.0,72.87,72.9,18500.0,64.3642,64.3642,64.2496,64.276,18500.0
2015-04-30 15:00:00,72.88,72.89,72.72,72.77,27900.0,64.2584,64.2672,64.1173,64.1614,27900.0
2015-04-30 15:05:00,72.76,72.77,72.61,72.62,26600.0,64.1526,64.1614,64.0204,64.0292,26600.0
2015-04-30 15:10:00,72.62,72.66,72.53,72.64,36100.0,64.0292,64.0644,63.9498,64.0468,36100.0
2015-04-30 15:15:00,72.65,72.77,72.64,72.75,26100.0,64.0556,64.1614,64.0468,64.1438,26100.0
2015-04-30 15:20:00,72.75,72.8,72.63,72.65,65400.0,64.1438,64.1879,64.038,64.0556,65400.0
2015-04-30 15:25:00,72.65,72.65,72.45,72.5,46500.0,64.0556,64.0556,63.8793,63.9234,46500.0
2015-04-30 15:30:00,72.49,72.75,72.46,72.72,33300.0,63.9146,64.1438,63.8881,64.1173,33300.0
2015-04-30 15:35:00,72.73,72.88,72.72,72.78,41900.0,64.1262,64.2584,64.1173,64.1702,41900.0
2015-04-30 15:40:00,72.78,72.78,72.66,72.67,46900.0,64.1702,64.1702,64.0644,64.0733,46900.0
2015-04-30 15:45:00,72.69,72.71,72.66,72.68,133100.0,64.0909,64.1085,64.0644,64.0821,133100.0
2015-04-30 15:50:00,72.68,72.71,72.64,72.69,74400.0,64.0821,64.1085,64.0468,64.0909,74400.0
2015-04-30 15:55:00,72.69,72.72,72.66,72.71,86100.0,64.0909,64.1173,64.0644,64.1085,86100.0
2015-05-01 09:30:00,73.07,73.21,72.69,72.8,51600.0,64.4259,64.5494,64.0909,64.1879,51600.0
2015-05-01 09:35:00,72.88,73.09,72.73,72.99,31200.0,64.2584,64.4436,64.1262,64.3554,31200.0
2015-05-01 09:40:00,72.99,73.2,72.96,73.16,22500.0,64.3554,64.5406,64.329,64.5053,22500.0
2015-05-01 09:45:00,73.18,73.23,72.98,72.98,30700.0,64.5229,64.567,64.3466,64.3466,30700.0
2015-05-01 09:50:00,73.0,73.11,72.94,73.04,21000.0,64.3642,64.4612,64.3113,64.3995,21000.0
2015-05-01 09:55:00,73.06,73.1,72.91,73.05,74600.0,64.4171,64.4524,64.2849,64.4083,74600.0
2015-05-01 10:00:00,73.03,73.32,73.03,73.32,17700.0,64.3907,64.6464,64.3907,64.6464,17700.0
2015-05-01 10:05:00,73.3,73.36,73.21,73.36,32900.0,64.6287,64.6816,64.5494,64.6816,32900.0
2015-05-01 10:10:00,73.36,73.46,73.34,73.34,13900.0,64.6816,64.7698,64.664,64.664,13900.0
2015-05-01 10:15:00,73.34,73.59,73.32,73.53,16500.0,64.664,64.8844,64.6464,64.8315,16500.0
2015-05-01 10:20:00,73.52,73.58,73.31,73.31,30900.0,64.8227,64.8756,64.6375,64.6375,30900.0
2015-05-01 10:25:00,73.32,73.33,73.18,73.25,33500.0,64.6464,64.6552,64.5229,64.5846,33500.0
2015-05-01 10:30:00,73.25,73.3,73.14,73.14,21900.0,64.5846,64.6287,64.4877,64.4877,21900.0
2015-05-01 10:35:00,73.14,73.18,73.07,73.17,15600.0,64.4877,64.5229,64.4259,64.5141,15600.0
2015-05-01 10:40:00,73.15,73.15,73.03,73.03,25100.0,64.4965,64.4965,64.3907,64.3907,25100.0
2015-05-01 10:45:00,73.03,73.06,73.0,73.06,14600.0,64.3907,64.4171,64.3642,64.4171,14600.0
2015-05-01 10:50:00,73.07,73.12,73.03,73.12,12700.0,64.4259,64.47,64.3907,64.47,12700.0
2015-05-01 10:55:00,73.14,73.14,73.02,73.06,20500.0,64.4877,64.4877,64.3819,64.4171,20500.0
2015-05-01 11:00:00,73.06,73.17,73.06,73.12,16000.0,64.4171,64.5141,64.4171,64.47,16000.0
2015-05-01 11:05:00,73.11,73.22,73.04,73.18,61700.0,64.4612,64.5582,64.3995,64.5229,61700.0
2015-05-01 11:10:00,73.19,73.22,73.17,73.22,16700.0,64.5317,64.5582,64.5141,64.5582,16700.0
2015-05-01 11:15:00,73.23,73.3,73.18,73.27,37000.0,64.567,64.6287,64.5229,64.6023,37000.0
2015-05-01 11:20:00,73.28,73.29,73.17,73.21,53900.0,64.6111,64.6199,64.5141,64.5494,53900.0
2015-05-01 11:25:00,73.2,73.37,73.18,73.36,23900.0,64.5406,64.6904,64.5229,64.6816,23900.0
2015-05-01 11:30:00,73.37,73.46,73.36,73.38,24100.0,64.6904,64.7698,64.6816,64.6993,24100.0
2015-05-01 11:35:00,73.38,73.38,73.28,73.35,21000.0,64.6993,64.6993,64.6111,64.6728,21000.0
2015-05-01 11:40:00,73.34,73.34,73.2,73.2,11000.0,64.664,64.664,64.5406,64.5406,11000.0
2015-05-01 11:45:00,73.2,73.21,73.13,73.17,28600.0,64.5406,64.5494,64.4788,64.5141,28600.0
2015-05-01 11:50:00,73.17,73.32,73.13,73.27,86500.0,64.5141,64.6464,64.4788,64.6023,86500.0
2015-05-01 11:55:00,73.26,73.37,73.22,73.35,11800.0,64.5935,64.6904,64.5582,64.6728,11800.0
2015-05-01 12:00:00,73.35,73.35,73.28,73.3,17800.0,64.6728,64.6728,64.6111,64.6287,17800.0
2015-05-01 12:05:00,73.3,73.33,73.19,73.25,44700.0,64.6287,64.6552,64.5317,64.5846,44700.0
2015-05-01 12:10:00,73.25,73.3,73.24,73.26,30500.0,64.5846,64.6287,64.5758,64.5935,30500.0
2015-05-01 12:15:00,73.25,73.29,73.22,73.27,17200.0,64.5846,64.6199,64.5582,64.6023,17200.0
2015-05-01 12:20:00,73.27,73.37,73.23,73.37,15500.0,64.6023,64.6904,64.567,64.6904,15500.0
2015-05-01 12:25:00,73.37,73.42,73.34,73.42,13600.0,64.6904,64.7345,64.664,64.7345,13600.0
2015-05-01 12:30:00,73.43,73.49,73.41,73.47,10400.0,64.7434,64.7963,64.7257,64.7786,10400.0
2015-05-01 12:35:00,73.47,73.48,73.42,73.44,12900.0,64.7786,64.7874,64.7345,64.7522,12900.0
2015-05-01 12:40:00,73.44,73.44,73.37,73.42,6700.0,64.7522,64.7522,64.6904,64.7345,6700.0
2015-05-01 12:45:00,73.43,73.44,73.41,73.41,16000.0,64.7434,64.7522,64.7257,64.7257,16000.0
2015-05-01 12:50:00,73.42,73.42,73.32,73.42,9300.0,64.7345,64.7345,64.6464,64.7345,9300.0
2015-05-01 12:55:00,73.42,73.48,73.41,73.48,5800.0,64.7345,64.7874,64.7257,64.7874,5800.0
2015-05-01 13:00:00,73.48,73.48,73.42,73.47,9000.0,64.7874,64.7874,64.7345,64.7786,9000.0
2015-05-01 13:05:00,73.48,73.5,73.35,73.36,18900.0,64.7874,64.8051,64.6728,64.6816,18900.0
2015-05-01 13:10:00,73.36,73.39,73.34,73.37,9100.0,64.6816,64.7081,64.664,64.6904,9100.0
2015-05-01 13:15:00,73.38,73.49,73.37,73.48,12500.0,64.6993,64.7963,64.6904,64.7874,12500.0
2015-05-01 13:20:00,73.49,73.49,73.38,73.43,16600.0,64.7963,64.7963,64.6993,64.7434,16600.0
2015-05-01 13:25:00,73.43,73.43,73.36,73.36,12600.0,64.7434,64.7434,64.6816,64.6816,12600.0
2015-05-01 13:30:00,73.37,73.43,73.35,73.35,27600.0,64.6904,64.7434,64.6728,64.6728,27600.0
2015-05-01 13:35:00,73.34,73.35,73.33,73.34,11100.0,64.664,64.6728,64.6552,64.664,11100.0
2015-05-01 13:40:00,73.35,73.36,73.24,73.28,25600.0,64.6728,64.6816,64.5758,64.6111,25600.0
2015-05-01 13:45:00,73.29,73.3,73.24,73.27,10700.0,64.6199,64.6287,64.5758,64.6023,10700.0
2015-05-01 13:50:00,73.28,73.45,73.28,73.45,20200.0,64.6111,64.761,64.6111,64.761,20200.0
2015-05-01 13:55:00,73.43,73.43,73.35,73.37,9400.0,64.7434,64.7434,64.6728,64.6904,9400.0
2015-05-01 14:00:00,73.38,73.39,73.29,73.32,21000.0,64.6993,64.7081,64.6199,64.6464,21000.0
2015-05-01 14:05:00,73.32,73.45,73.31,73.43,31200.0,64.6464,64.761,64.6375,64.7434,31200.0
2015-05-01 14:10:00,73.43,73.44,73.3,73.32,18600.0,64.7434,64.7522,64.6287,64.6464,18600.0
2015-05-01 14:15:00,73.31,73.34,73.29,73.31,20000.0,64.6375,64.664,64.6199,64.6375,20000.0
2015-05-01 14:20:00,73.32,73.39,73.32,73.34,18800.0,64.6464,64.7081,64.6464,64.664,18800.0
2015-05-01 14:25:00,73.34,73.46,73.32,73.45,23000.0,64.664,64.7698,64.6464,64.761,23000.0
2015-05-01 14:30:00,73.46,73.46,73.36,73.38,16700.0,64.7698,64.7698,64.6816,64.6993,16700.0
2015-05-01 14:35:00,73.37,73.42,73.35,73.41,21400.0,64.6904,64.7345,64.6728,64.7257,21400.0
2015-05-01 14:40:00,73.41,73.41,73.31,73.33,34400.0,64.7257,64.7257,64.6375,64.6552,34400.0
2015-05-01 14:45:00,73.33,73.37,73.33,73.37,12000.0,64.6552,64.6904,64.6552,64.6904,12000.0
2015-05-01 14:50:00,73.37,73.37,73.27,73.28,31900.0,64.6904,64.6904,64.6023,64.6111,31900.0
2015-05-01 14:55:00,73.3,73.32,73.25,73.27,29300.0,64.6287,64.6464,64.5846,64.6023,29300.0
2015-05-01 15:00:00,73.28,73.3,73.25,73.28,40800.0,64.6111,64.6287,64.5846,64.6111,40800.0
2015-05-01 15:05:00,73.27,73.28,73.24,73.26,38600.0,64.6023,64.6111,64.5758,64.5935,38600.0
2015-05-01 15:10:00,73.25,73.27,73.23,73.27,31300.0,64.5846,64.6023,64.567,64.6023,31300.0
2015-05-01 15:15:00,73.27,73.3,73.26,73.28,31600.0,64.6023,64.6287,64.5935,64.6111,31600.0
2015-05-01 15:20:00,73.27,73.36,73.26,73.35,60900.0,64.6023,64.6816,64.5935,64.6728,60900.0
2015-05-01 15:25:00,73.35,73.36,73.26,73.28,46200.0,64.6728,64.6816,64.5935,64.6111,46200.0
2015-05-01 15:30:00,73.29,73.36,73.26,73.36,39000.0,64.6199,64.6816,64.5935,64.6816,39000.0
2015-05-01 15:35:00,73.36,73.4,73.35,73.35,31800.0,64.6816,64.7169,64.6728,64.6728,31800.0
2015-05-01 15:40:00,73.36,73.44,73.33,73.4,56500.0,64.6816,64.7522,64.6552,64.7169,56500.0
2015-05-01 15:45:00,73.4,73.5,73.39,73.5,72700.0,64.7169,64.8051,64.7081,64.8051,72700.0
2015-05-01 15:50:00,73.5,73.5,73.42,73.46,79400.0,64.8051,64.8051,64.7345,64.7698,79400.0
2015-05-01 15:55:00,73.45,73.53,73.43,73.46,110000.0,64.761,64.8315,64.7434,64.7698,110000.0
2015-05-04 09:30:00,73.53,73.69,73.5,73.66,15400.0,64.8315,64.9726,64.8051,64.9461,15400.0
2015-05-04 09:35:00,73.69,73.72,73.5,73.52,14700.0,64.9726,64.999,64.8051,64.8227,14700.0
2015-05-04 09:40:00,73.61,73.8,73.59,73.6,27000.0,64.9021,65.0696,64.8844,64.8932,27000.0
2015-05-04 09:45:00,73.62,73.62,73.49,73.51,30700.0,64.9109,64.9109,64.7963,64.8139,30700.0
2015-05-04 09:50:00,73.53,73.67,73.52,73.58,16000.0,64.8315,64.955,64.8227,64.8756,16000.0
2015-05-04 09:55:00,73.58,73.58,73.5,73.54,16300.0,64.8756,64.8756,64.8051,64.8403,16300.0
2015-05-04 10:00:00,73.55,73.76,73.55,73.76,8200.0,64.8492,65.0343,64.8492,65.0343,8200.0
2015-05-04 10:05:00,73.78,73.88,73.72,73.72,17800.0,65.0519,65.1401,64.999,64.999,17800.0
2015-05-04 10:10:00,73.7,73.72,73.58,73.63,9500.0,64.9814,64.999,64.8756,64.9197,9500.0
2015-05-04 10:15:00,73.67,73.68,73.6,73.61,11200.0,64.955,64.9638,64.8932,64.9021,11200.0
2015-05-04 10:20:00,73.59,73.66,73.57,73.66,12300.0,64.8844,64.9461,64.8668,64.9461,12300.0
2015-05-04 10:25:00,73.65,73.75,73.62,73.72,51200.0,64.9373,65.0255,64.9109,64.999,51200.0
2015-05-04 10:30:00,73.75,73.77,73.67,73.67,7100.0,65.0255,65.0431,64.955,64.955,7100.0
2015-05-04 10:35:00,73.66,73.77,73.66,73.69,7300.0,64.9461,65.0431,64.9461,64.9726,7300.0
2015-05-04 10:40:00,73.67,73.8,73.67,73.74,11500.0,64.955,65.0696,64.955,65.0167,11500.0
2015-05-04 10:45:00,73.74,73.74,73.64,73.68,14000.0,65.0167,65.0167,64.9285,64.9638,14000.0
2015-05-04 10:50:00,73.68,73.7,73.62,73.62,15000.0,64.9638,64.9814,64.9109,64.9109,15000.0
2015-05-04 10:55:00,73.62,73.69,73.62,73.64,13100.0,64.9109,64.9726,64.9109,64.9285,13100.0
2015-05-04 11:00:00,73.67,73.68,73.6,73.62,15300.0,64.955,64.9638,64.8932,64.9109,15300.0
2015-05-04 11:05:00,73.6,73.64,73.49,73.49,10300.0,64.8932,64.9285,64.7963,64.7963,10300.0
2015-05-04 11:10:00,73.5,73.55,73.4,73.4,7700.0,64.8051,64.8492,64.7169,64.7169,7700.0
2015-05-04 11:15:00,73.42,73.45,73.4,73.41,5800.0,64.7345,64.761,64.7169,64.7257,5800.0
2015-05-04 11:20:00,73.41,73.49,73.41,73.43,7100.0,64.7257,64.7963,64.7257,64.7434,7100.0
2015-05-04 11:25:00,73.43,73.47,73.36,73.43,15000.0,64.7434,64.7786,64.6816,64.7434,15000.0
2015-05-04 11:30:00,73.4,73.56,73.39,73.49,43900.0,64.7169,64.858,64.7081,64.7963,43900.0
2015-05-04 11:35:00,73.48,73.48,73.37,73.44,29800.0,64.7874,64.7874,64.6904,64.7522,29800.0
2015-05-04 11:40:00,73.41,73.48,73.41,73.47,25800.0,64.7257,64.7874,64.7257,64.7786,25800.0
2015-05-04 11:45:00,73.48,73.52,73.44,73.46,10700.0,64.7874,64.8227,64.7522,64.7698,10700.0
2015-05-04 11:50:00,73.47,73.52,73.35,73.45,5500.0,64.7786,64.8227,64.6728,64.761,5500.0
2015-05-04 11:55:00,73.44,73.5,73.43,73.5,13500.0,64.7522,64.8051,64.7434,64.8051,13500.0
2015-05-04 12:00:00,73.5,73.5,73.45,73.5,15000.0,64.8051,64.8051,64.761,64.8051,15000.0
2015-05-04 12:05:00,73.5,73.53,73.44,73.53,37200.0,64.8051,64.8315,64.7522,64.8315,37200.0
2015-05-04 12:10:00,73.53,73.62,73.53,73.6,27700.0,64.8315,64.9109,64.8315,64.8932,27700.0
2015-05-04 12:15:00,73.59,73.62,73.55,73.55,47500.0,64.8844,64.9109,64.8492,64.8492,47500.0
2015-05-04 12:20:00,73.57,73.57,73.48,73.5,33200.0,64.8668,64.8668,64.7874,64.8051,33200.0
2015-05-04 12:25:00,73.51,73.57,73.51,73.55,19500.0,64.8139,64.8668,64.8139,64.8492,19500.0
2015-05-04 12:30:00,73.55,73.58,73.5,73.58,11200.0,64.8492,64.8756,64.8051,64.8756,11200.0
2015-05-04 12:35:00,73.58,73.7,73.57,73.69,16100.0,64.8756,64.9814,64.8668,64.9726,16100.0
2015-05-04 12:40:00,73.67,73.72,73.62,73.62,7100.0,64.955,64.999,64.9109,64.9109,7100.0
2015-05-04 12:45:00,73.61,73.62,73.57,73.57,6100.0,64.9021,64.9109,64.8668,64.8668,6100.0
2015-05-04 12:50:00,73.59,73.62,73.59,73.62,3500.0,64.8844,64.9109,64.8844,64.9109,3500.0
2015-05-04 12:55:00,73.62,73.62,73.57,73.61,3100.0,64.9109,64.9109,64.8668,64.9021,3100.0
2015-05-04 13:00:00,73.61,73.69,73.59,73.68,4100.0,64.9021,64.9726,64.8844,64.9638,4100.0
2015-05-04 13:05:00,73.67,73.67,73.56,73.59,7000.0,64.955,64.955,64.858,64.8844,7000.0
2015-05-04 13:10:00,73.6,73.64,73.57,73.62,9000.0,64.8932,64.9285,64.8668,64.9109,9000.0
2015-05-04 13:15:00,73.61,73.63,73.61,73.63,4900.0,64.9021,64.9197,64.9021,64.9197,4900.0
2015-05-04 13:20:00,73.64,73.66,73.59,73.59,10400.0,64.9285,64.9461,64.8844,64.8844,10400.0
2015-05-04 13:25:00,73.59,73.68,73.58,73.67,5400.0,64.8844,64.9638,64.8756,64.955,5400.0
2015-05-04 13:30:00,73.67,73.71,73.64,73.67,12000.0,64.955,64.9902,64.9285,64.955,12000.0
2015-05-04 13:35:00,73.67,73.71,73.66,73.71,3000.0,64.955,64.9902,64.9461,64.9902,3000.0
2015-05-04 13:40:00,73.71,73.74,73.71,73.73,9200.0,64.9902,65.0167,64.9902,65.0079,9200.0
2015-05-04 13:45:00,73.73,73.79,73.7,73.78,37800.0,65.0079,65.0608,64.9814,65.0519,37800.0
2015-05-04 13:50:00,73.77,73.8,73.77,73.79,6600.0,65.0431,65.0696,65.0431,65.0608,6600.0
2015-05-04 13:55:00,73.79,73.86,73.79,73.85,17800.0,65.0608,65.1225,65.0608,65.1137,17800.0
2015-05-04 14:00:00,73.84,73.87,73.8,73.81,8900.0,65.1048,65.1313,65.0696,65.0784,8900.0
2015-05-04 14:05:00,73.8,73.86,73.78,73.85,13100.0,65.0696,65.1225,65.0519,65.1137,13100.0
2015-05-04 14:10:00,73.87,73.89,73.79,73.82,10500.0,65.1313,65.1489,65.0608,65.0872,10500.0
2015-05-04 14:15:00,73.81,73.87,73.81,73.86,3900.0,65.0784,65.1313,65.0784,65.1225,3900.0
2015-05-04 14:20:00,73.87,73.9,73.84,73.89,19100.0,65.1313,65.1578,65.1048,65.1489,19100.0
2015-05-04 14:25:00,73.91,74.03,73.88,73.99,46600.0,65.1666,65.2724,65.1401,65.2371,46600.0
2015-05-04 14:30:00,74.0,74.02,73.92,73.95,10500.0,65.2459,65.2636,65.1754,65.2018,10500.0
2015-05-04 14:35:00,73.98,74.02,73.94,73.95,22600.0,65.2283,65.2636,65.193,65.2018,22600.0
2015-05-04 14:40:00,73.96,73.97,73.89,73.9,16300.0,65.2107,65.2195,65.1489,65.1578,16300.0
2015-05-04 14:45:00,73.89,73.89,73.84,73.84,6200.0,65.1489,65.1489,65.1048,65.1048,6200.0
2015-05-04 14:50:00,73.83,73.84,73.81,73.84,4700.0,65.096,65.1048,65.0784,65.1048,4700.0
2015-05-04 14:55:00,73.83,73.84,73.78,73.78,5000.0,65.096,65.1048,65.0519,65.0519,5000.0
2015-05-04 15:00:00,73.77,73.83,73.74,73.83,14100.0,65.0431,65.096,65.0167,65.096,14100.0
2015-05-04 15:05:00,73.81,73.85,73.8,73.81,10100.0,65.0784,65.1137,65.0696,65.0784,10100.0
2015-05-04 15:10:00,73.81,73.82,73.69,73.7,14600.0,65.0784,65.0872,64.9726,64.9814,14600.0
2015-05-04 15:15:00,73.7,73.81,73.67,73.81,25300.0,64.9814,65.0784,64.955,65.0784,25300.0
2015-05-04 15:20:00,73.81,73.85,73.79,73.8,17100.0,65.0784,65.1137,65.0608,65.0696,17100.0
2015-05-04 15:25:00,73.81,73.86,73.8,73.82,16200.0,65.0784,65.1225,65.0696,65.0872,16200.0
2015-05-04 15:30:00,73.82,73.88,73.79,73.84,32700.0,65.0872,65.1401,65.0608,65.1048,32700.0
2015-05-04 15:35:00,73.84,73.87,73.79,73.8,24500.0,65.1048,65.1313,65.0608,65.0696,24500.0
2015-05-04 15:40:00,73.81,73.83,73.79,73.81,29800.0,65.0784,65.096,65.0608,65.0784,29800.0
2015-05-04 15:45:00,73.81,73.93,73.81,73.93,60300.0,65.0784,65.1842,65.0784,65.1842,60300.0
2015-05-04 15:50:00,73.93,73.93,73.89,73.92,59500.0,65.1842,65.1842,65.1489,65.1754,59500.0
2015-05-04 15:55:00,73.92,73.93,73.88,73.89,98800.0,65.1754,65.1842,65.1401,65.1489,98800.0
2015-05-05 09:30:00,73.91,73.96,73.54,73.76,19000.0,65.1666,65.2107,64.8403,65.0343,19000.0
2015-05-05 09:35:00,73.79,73.89,73.41,73.54,8600.0,65.0608,65.1489,64.7257,64.8403,8600.0
2015-05-05 09:40:00,73.46,73.53,73.41,73.53,14700.0,64.7698,64.8315,64.7257,64.8315,14700.0
2015-05-05 09:45:00,73.55,73.65,73.36,73.37,47900.0,64.8492,64.9373,64.6816,64.6904,47900.0
2015-05-05 09:50:00,73.35,73.43,73.32,73.35,17900.0,64.6728,64.7434,64.6464,64.6728,17900.0
2015-05-05 09:55:00,73.33,73.42,73.26,73.27,6300.0,64.6552,64.7345,64.5935,64.6023,6300.0
2015-05-05 10:00:00,73.25,73.26,73.1,73.13,18600.0,64.5846,64.5935,64.4524,64.4788,18600.0
2015-05-05 10:05:00,73.14,73.29,73.05,73.29,19400.0,64.4877,64.6199,64.4083,64.6199,19400.0
2015-05-05 10:10:00,73.3,73.37,73.2,73.24,38700.0,64.6287,64.6904,64.5406,64.5758,38700.0
2015-05-05 10:15:00,73.21,73.22,73.09,73.16,9500.0,64.5494,64.5582,64.4436,64.5053,9500.0
2015-05-05 10:20:00,73.17,73.45,73.15,73.31,16200.0,64.5141,64.761,64.4965,64.6375,16200.0
2015-05-05 10:25:00,73.3,73.35,73.25,73.35,11300.0,64.6287,64.6728,64.5846,64.6728,11300.0
2015-05-05 10:30:00,73.37,73.43,73.36,73.4,33800.0,64.6904,64.7434,64.6816,64.7169,33800.0
2015-05-05 10:35:00,73.4,73.45,73.38,73.45,64500.0,64.7169,64.761,64.6993,64.761,64500.0
2015-05-05 10:40:00,73.43,73.46,73.39,73.46,36100.0,64.7434,64.7698,64.7081,64.7698,36100.0
2015-05-05 10:45:00,73.45,73.54,73.4,73.4,20700.0,64.761,64.8403,64.7169,64.7169,20700.0
2015-05-05 10:50:00,73.41,73.43,73.39,73.42,231200.0,64.7257,64.7434,64.7081,64.7345,231200.0
2015-05-05 10:55:00,73.4,73.53,73.4,73.5,141900.0,64.7169,64.8315,64.7169,64.8051,141900.0
2015-05-05 11:00:00,73.5,73.51,73.35,73.35,52500.0,64.8051,64.8139,64.6728,64.6728,52500.0
2015-05-05 11:05:00,73.35,73.36,73.18,73.22,42900.0,64.6728,64.6816,64.5229,64.5582,42900.0
2015-05-05 11:10:00,73.21,73.33,73.2,73.33,26100.0,64.5494,64.6552,64.5406,64.6552,26100.0
2015-05-05 11:15:00,73.34,73.41,73.3,73.35,22200.0,64.664,64.7257,64.6287,64.6728,22200.0
2015-05-05 11:20:00,73.34,73.38,73.29,73.32,37800.0,64.664,64.6993,64.6199,64.6464,37800.0
2015-05-05 11:25:00,73.34,73.37,73.3,73.34,20500.0,64.664,64.6904,64.6287,64.664,20500.0
2015-05-05 11:30:00,73.34,73.35,73.27,73.28,21600.0,64.664,64.6728,64.6023,64.6111,21600.0
2015-05-05 11:35:00,73.28,73.34,73.28,73.31,24600.0,64.6111,64.664,64.6111,64.6375,24600.0
2015-05-05 11:40:00,73.31,73.42,73.31,73.39,10000.0,64.6375,64.7345,64.6375,64.7081,10000.0
2015-05-05 11:45:00,73.39,73.39,73.35,73.36,9300.0,64.7081,64.7081,64.6728,64.6816,9300.0
2015-05-05 11:50:00,73.36,73.38,73.33,73.35,8500.0,64.6816,64.6993,64.6552,64.6728,8500.0
2015-05-05 11:55:00,73.35,73.41,73.33,73.41,8000.0,64.6728,64.7257,64.6552,64.7257,8000.0
2015-05-05 12:00:00,73.41,73.42,73.35,73.35,14600.0,64.7257,64.7345,64.6728,64.6728,14600.0
2015-05-05 12:05:00,73.35,73.38,73.32,73.38,18300.0,64.6728,64.6993,64.6464,64.6993,18300.0
2015-05-05 12:10:00,73.38,73.39,73.36,73.39,13300.0,64.6993,64.7081,64.6816,64.7081,13300.0
2015-05-05 12:15:00,73.4,73.4,73.36,73.37,9700.0,64.7169,64.7169,64.6816,64.6904,9700.0
2015-05-05 12:20:00,73.36,73.4,73.35,73.37,10500.0,64.6816,64.7169,64.6728,64.6904,10500.0
2015-05-05 12:25:00,73.38,73.41,73.37,73.39,13100.0,64.6993,64.7257,64.6904,64.7081,13100.0
2015-05-05 12:30:00,73.39,73.39,73.35,73.37,8300.0,64.7081,64.7081,64.6728,64.6904,8300.0
2015-05-05 12:35:00,73.35,73.4,73.35,73.35,15400.0,64.6728,64.7169,64.6728,64.6728,15400.0
2015-05-05 12:40:00,73.36,73.38,73.35,73.35,12100.0,64.6816,64.6993,64.6728,64.6728,12100.0
2015-05-05 12:45:00,73.36,73.38,73.35,73.37,8700.0,64.6816,64.6993,64.6728,64.6904,8700.0
2015-05-05 12:50:00,73.36,73.39,73.36,73.39,15400.0,64.6816,64.7081,64.6816,64.7081,15400.0
2015-05-05 12:55:00,73.38,73.38,73.36,73.37,6300.0,64.6993,64.6993,64.6816,64.6904,6300.0
2015-05-05 13:00:00,73.36,73.37,73.3,73.31,29000.0,64.6816,64.6904,64.6287,64.6375,29000.0
2015-05-05 13:05:00,73.31,73.34,73.31,73.32,14100.0,64.6375,64.664,64.6375,64.6464,14100.0
2015-05-05 13:10:00,73.32,73.35,73.32,73.33,20400.0,64.6464,64.6728,64.6464,64.6552,20400.0
2015-05-05 13:15:00,73.33,73.34,73.29,73.32,33500.0,64.6552,64.664,64.6199,64.6464,33500.0
2015-05-05 13:20:00,73.31,73.31,73.21,73.28,25800.0,64.6375,64.6375,64.5494,64.6111,25800.0
2015-05-05 13:25:00,73.27,73.34,73.27,73.31,24700.0,64.6023,64.664,64.6023,64.6375,24700.0
2015-05-05 13:30:00,73.31,73.38,73.31,73.37,96500.0,64.6375,64.6993,64.6375,64.6904,96500.0
2015-05-05 13:35:00,73.38,73.49,73.37,73.42,27700.0,64.6993,64.7963,64.6904,64.7345,27700.0
2015-05-05 13:40:00,73.41,73.42,73.4,73.41,16000.0,64.7257,64.7345,64.7169,64.7257,16000.0
2015-05-05 13:45:00,73.42,73.43,73.37,73.37,24900.0,64.7345,64.7434,64.6904,64.6904,24900.0
2015-05-05 13:50:00,73.38,73.38,73.34,73.36,30600.0,64.6993,64.6993,64.664,64.6816,30600.0
2015-05-05 13:55:00,73.36,73.39,73.34,73.36,43000.0,64.6816,64.7081,64.664,64.6816,43000.0
2015-05-05 14:00:00,73.37,73.37,73.36,73.36,14300.0,64.6904,64.6904,64.6816,64.6816,14300.0
2015-05-05 14:05:00,73.37,73.41,73.36,73.41,23200.0,64.6904,64.7257,64.6816,64.7257,23200.0
2015-05-05 14:10:00,73.42,73.44,73.37,73.39,23100.0,64.7345,64.7522,64.6904,64.7081,23100.0
2015-05-05 14:15:00,73.38,73.41,73.36,73.38,12000.0,64.6993,64.7257,64.6816,64.6993,12000.0
2015-05-05 14:20:00,73.38,73.41,73.35,73.37,18500.0,64.6993,64.7257,64.6728,64.6904,18500.0
2015-05-05 14:25:00,73.37,73.4,73.36,73.37,12000.0,64.6904,64.7169,64.6816,64.6904,12000.0
2015-05-05 14:30:00,73.37,73.37,73.32,73.35,37200.0,64.6904,64.6904,64.6464,64.6728,37200.0
2015-05-05 14:35:00,73.35,73.38,73.35,73.36,13300.0,64.6728,64.6993,64.6728,64.6816,13300.0
2015-05-05 14:40:00,73.37,73.37,73.32,73.33,34100.0,64.6904,64.6904,64.6464,64.6552,34100.0
2015-05-05 14:45:00,73.33,73.36,73.31,73.33,32200.0,64.6552,64.6816,64.6375,64.6552,32200.0
2015-05-05 14:50:00,73.33,73.33,73.2,73.23,19100.0,64.6552,64.6552,64.5406,64.567,19100.0
2015-05-05 14:55:00,73.23,73.27,73.22,73.26,20000.0,64.567,64.6023,64.5582,64.5935,20000.0
2015-05-05 15:00:00,73.26,73.3,73.24,73.26,37600.0,64.5935,64.6287,64.5758,64.5935,37600.0
2015-05-05 15:05:00,73.27,73.3,73.25,73.29,40000.0,64.6023,64.6287,64.5846,64.6199,40000.0
2015-05-05 15:10:00,73.3,73.37,73.29,73.37,32300.0,64.6287,64.6904,64.6199,64.6904,32300.0
2015-05-05 15:15:00,73.37,73.4,73.33,73.33,25100.0,64.6904,64.7169,64.6552,64.6552,25100.0
2015-05-05 15:20:00,73.34,73.39,73.34,73.37,41900.0,64.664,64.7081,64.664,64.6904,41900.0
2015-05-05 15:25:00,73.37,73.44,73.37,73.44,28100.0,64.6904,64.7522,64.6904,64.7522,28100.0
2015-05-05 15:30:00,73.44,73.51,73.44,73.5,50700.0,64.7522,64.8139,64.7522,64.8051,50700.0
2015-05-05 15:35:00,73.49,73.51,73.48,73.5,25700.0,64.7963,64.8139,64.7874,64.8051,25700.0
2015-05-05 15:40:00,73.49,73.51,73.45,73.46,43400.0,64.7963,64.8139,64.761,64.7698,43400.0
2015-05-05 15:45:00,73.45,73.45,73.34,73.37,62100.0,64.761,64.761,64.664,64.6904,62100.0
2015-05-05 15:50:00,73.37,73.37,73.34,73.35,74000.0,64.6904,64.6904,64.664,64.6728,74000.0
2015-05-05 15:55:00,73.35,73.38,73.29,73.34,141500.0,64.6728,64.6993,64.6199,64.664,141500.0
2015-05-06 09:30:00,73.3,73.41,73.09,73.37,38100.0,64.6287,64.7257,64.4436,64.6904,38100.0
2015-05-06 09:35:00,73.33,73.34,73.0,73.01,19900.0,64.6552,64.664,64.3642,64.373,19900.0
2015-05-06 09:40:00,72.99,73.15,72.94,73.03,24600.0,64.3554,64.4965,64.3113,64.3907,24600.0
2015-05-06 09:45:00,73.02,73.16,72.83,73.0,191600.0,64.3819,64.5053,64.2143,64.3642,191600.0
2015-05-06 09:50:00,72.98,73.0,72.7,72.71,55600.0,64.3466,64.3642,64.0997,64.1085,55600.0
2015-05-06 09:55:00,72.73,73.13,72.73,73.01,150400.0,64.1262,64.4788,64.1262,64.373,150400.0
2015-05-06 10:00:00,73.0,73.02,72.89,73.0,129100.0,64.3642,64.3819,64.2672,64.3642,129100.0
2015-05-06 10:05:00,72.98,72.99,72.83,72.92,98400.0,64.3466,64.3554,64.2143,64.2937,98400.0
2015-05-06 10:10:00,72.92,73.05,72.78,73.0,105200.0,64.2937,64.4083,64.1702,64.3642,105200.0
2015-05-06 10:15:00,73.0,73.11,72.96,72.97,77300.0,64.3642,64.4612,64.329,64.3378,77300.0
2015-05-06 10:20:00,72.98,73.22,72.97,73.13,120600.0,64.3466,64.5582,64.3378,64.4788,120600.0
2015-05-06 10:25:00,73.13,73.45,73.08,73.43,54400.0,64.4788,64.761,64.4348,64.7434,54400.0
2015-05-06 10:30:00,73.44,73.44,73.12,73.16,43200.0,64.7522,64.7522,64.47,64.5053,43200.0
2015-05-06 10:35:00,73.14,73.18,73.07,73.14,21700.0,64.4877,64.5229,64.4259,64.4877,21700.0
2015-05-06 10:40:00,73.13,73.26,73.12,73.24,31600.0,64.4788,64.5935,64.47,64.5758,31600.0
2015-05-06 10:45:00,73.27,73.47,73.27,73.47,10400.0,64.6023,64.7786,64.6023,64.7786,10400.0
2015-05-06 10:50:00,73.46,73.48,73.4,73.42,6400.0,64.7698,64.7874,64.7169,64.7345,6400.0
2015-05-06 10:55:00,73.42,73.52,73.37,73.49,39300.0,64.7345,64.8227,64.6904,64.7963,39300.0
2015-05-06 11:00:00,73.51,73.59,73.48,73.56,11200.0,64.8139,64.8844,64.7874,64.858,11200.0
2015-05-06 11:05:00,73.58,73.59,73.41,73.42,6900.0,64.8756,64.8844,64.7257,64.7345,6900.0
2015-05-06 11:10:00,73.4,73.5,73.38,73.44,45900.0,64.7169,64.8051,64.6993,64.7522,45900.0
2015-05-06 11:15:00,73.41,73.5,73.35,73.45,29200.0,64.7257,64.8051,64.6728,64.761,29200.0
2015-05-06 11:20:00,73.44,73.52,73.41,73.51,14300.0,64.7522,64.8227,64.7257,64.8139,14300.0
2015-05-06 11:25:00,73.52,73.63,73.5,73.55,72800.0,64.8227,64.9197,64.8051,64.8492,72800.0
2015-05-06 11:30:00,73.56,73.57,73.5,73.56,17800.0,64.858,64.8668,64.8051,64.858,17800.0
2015-05-06 11:35:00,73.57,73.59,73.53,73.55,12400.0,64.8668,64.8844,64.8315,64.8492,12400.0
2015-05-06 11:40:00,73.54,73.55,73.43,73.5,61700.0,64.8403,64.8492,64.7434,64.8051,61700.0
2015-05-06 11:45:00,73.5,73.57,73.46,73.55,54200.0,64.8051,64.8668,64.7698,64.8492,54200.0
2015-05-06 11:50:00,73.55,73.78,73.54,73.78,47600.0,64.8492,65.0519,64.8403,65.0519,47600.0
2015-05-06 11:55:00,73.79,73.79,73.72,73.77,24300.0,65.0608,65.0608,64.999,65.0431,24300.0
2015-05-06 12:00:00,73.77,73.77,73.58,73.58,25800.0,65.0431,65.0431,64.8756,64.8756,25800.0
2015-05-06 12:05:00,73.59,73.63,73.52,73.52,6000.0,64.8844,64.9197,64.8227,64.8227,6000.0
2015-05-06 12:10:00,73.53,73.55,73.48,73.48,15200.0,64.8315,64.8492,64.7874,64.7874,15200.0
2015-05-06 12:15:00,73.47,73.58,73.46,73.58,17300.0,64.7786,64.8756,64.7698,64.8756,17300.0
2015-05-06 12:20:00,73.59,73.84,73.59,73.84,32900.0,64.8844,65.1048,64.8844,65.1048,32900.0
2015-05-06 12:25:00,73.84,73.85,73.77,73.82,41900.0,65.1048,65.1137,65.0431,65.0872,41900.0
2015-05-06 12:30:00,73.82,74.0,73.82,73.96,114500.0,65.0872,65.2459,65.0872,65.2107,114500.0
2015-05-06 12:35:00,73.95,74.05,73.94,73.98,33300.0,65.2018,65.29,65.193,65.2283,33300.0
2015-05-06 12:40:00,73.97,73.99,73.89,73.96,21300.0,65.2195,65.2371,65.1489,65.2107,21300.0
2015-05-06 12:45:00,73.97,74.05,73.94,73.99,15100.0,65.2195,65.29,65.193,65.2371,15100.0
2015-05-06 12:50:00,73.99,74.0,73.91,73.92,95500.0,65.2371,65.2459,65.1666,65.1754,95500.0
2015-05-06 12:55:00,73.92,74.0,73.91,73.97,31800.0,65.1754,65.2459,65.1666,65.2195,31800.0
2015-05-06 13:00:00,73.98,74.0,73.7,73.7,55600.0,65.2283,65.2459,64.9814,64.9814,55600.0
2015-05-06 13:05:00,73.7,73.71,73.57,73.57,14500.0,64.9814,64.9902,64.8668,64.8668,14500.0
2015-05-06 13:10:00,73.6,73.64,73.57,73.62,13400.0,64.8932,64.9285,64.8668,64.9109,13400.0
2015-05-06 13:15:00,73.63,73.74,73.62,73.71,16600.0,64.9197,65.0167,64.9109,64.9902,16600.0
2015-05-06 13:20:00,73.73,73.76,73.7,73.7,30400.0,65.0079,65.0343,64.9814,64.9814,30400.0
2015-05-06 13:25:00,73.66,73.66,73.58,73.65,19600.0,64.9461,64.9461,64.8756,64.9373,19600.0
2015-05-06 13:30:00,73.64,73.64,73.52,73.56,6300.0,64.9285,64.9285,64.8227,64.858,6300.0
2015-05-06 13:35:00,73.58,73.58,73.44,73.49,40400.0,64.8756,64.8756,64.7522,64.7963,40400.0
2015-05-06 13:40:00,73.48,73.53,73.48,73.51,8800.0,64.7874,64.8315,64.7874,64.8139,8800.0
2015-05-06 13:45:00,73.49,73.49,73.34,73.34,13600.0,64.7963,64.7963,64.664,64.664,13600.0
2015-05-06 13:50:00,73.34,73.34,73.26,73.33,19500.0,64.664,64.664,64.5935,64.6552,19500.0
2015-05-06 13:55:00,73.33,73.39,73.33,73.39,14600.0,64.6552,64.7081,64.6552,64.7081,14600.0
2015-05-06 14:00:00,73.38,73.49,73.34,73.37,63100.0,64.6993,64.7963,64.664,64.6904,63100.0
2015-05-06 14:05:00,73.37,73.4,73.33,73.4,14700.0,64.6904,64.7169,64.6552,64.7169,14700.0
2015-05-06 14:10:00,73.39,73.4,73.28,73.29,17400.0,64.7081,64.7169,64.6111,64.6199,17400.0
2015-05-06 14:15:00,73.3,73.39,73.3,73.38,21700.0,64.6287,64.7081,64.6287,64.6993,21700.0
2015-05-06 14:20:00,73.37,73.42,73.36,73.39,9900.0,64.6904,64.7345,64.6816,64.7081,9900.0
2015-05-06 14:25:00,73.39,73.4,73.32,73.39,15600.0,64.7081,64.7169,64.6464,64.7081,15600.0
2015-05-06 14:30:00,73.39,73.39,73.31,73.34,25200.0,64.7081,64.7081,64.6375,64.664,25200.0
2015-05-06 14:35:00,73.34,73.35,73.26,73.31,40200.0,64.664,64.6728,64.5935,64.6375,40200.0
2015-05-06 14:40:00,73.3,73.3,73.19,73.26,24700.0,64.6287,64.6287,64.5317,64.5935,24700.0
2015-05-06 14:45:00,73.24,73.27,73.19,73.27,64000.0,64.5758,64.6023,64.5317,64.6023,64000.0
2015-05-06 14:50:00,73.28,73.4,73.28,73.38,38200.0,64.6111,64.7169,64.6111,64.6993,38200.0
2015-05-06 14:55:00,73.38,73.5,73.36,73.49,23500.0,64.6993,64.8051,64.6816,64.7963,23500.0
2015-05-06 15:00:00,73.5,73.67,73.47,73.51,45200.0,64.8051,64.955,64.7786,64.8139,45200.0
2015-05-06 15:05:00,73.52,73.53,73.4,73.44,14300.0,64.8227,64.8315,64.7169,64.7522,14300.0
2015-05-06 15:10:00,73.43,73.44,73.29,73.32,17500.0,64.7434,64.7522,64.6199,64.6464,17500.0
2015-05-06 15:15:00,73.33,73.34,73.26,73.28,43000.0,64.6552,64.664,64.5935,64.6111,43000.0
2015-05-06 15:20:00,73.29,73.36,73.28,73.33,40800.0,64.6199,64.6816,64.6111,64.6552,40800.0
2015-05-06 15:25:00,73.34,73.38,73.33,73.38,33400.0,64.664,64.6993,64.6552,64.6993,33400.0
2015-05-06 15:30:00,73.38,73.4,73.3,73.32,53300.0,64.6993,64.7169,64.6287,64.6464,53300.0
2015-05-06 15:35:00,73.32,73.49,73.32,73.44,65400.0,64.6464,64.7963,64.6464,64.7522,65400.0
2015-05-06 15:40:00,73.43,73.48,73.29,73.29,22200.0,64.7434,64.7874,64.6199,64.6199,22200.0
2015-05-06 15:45:00,73.28,73.38,73.27,73.33,29600.0,64.6111,64.6993,64.6023,64.6552,29600.0
2015-05-06 15:50:00,73.33,73.39,73.32,73.33,32200.0,64.6552,64.7081,64.6464,64.6552,32200.0
2015-05-06 15:55:00,73.33,73.6,73.33,73.55,123800.0,64.6552,64.8932,64.6552,64.8492,123800.0
2015-05-07 09:30:00,73.4,73.78,73.4,73.44,41300.0,64.7169,65.0519,64.7169,64.7522,41300.0
2015-05-07 09:35:00,73.46,73.81,73.46,73.7,70200.0,64.7698,65.0784,64.7698,64.9814,70200.0
2015-05-07 09:40:00,73.68,74.09,73.68,73.83,89100.0,64.9638,65.3253,64.9638,65.096,89100.0
2015-05-07 09:45:00,73.82,74.03,73.63,73.68,77400.0,65.0872,65.2724,64.9197,64.9638,77400.0
2015-05-07 09:50:00,73.68,73.84,73.63,73.83,89100.0,64.9638,65.1048,64.9197,65.096,89100.0
2015-05-07 09:55:00,73.78,73.86,73.68,73.8,21700.0,65.0519,65.1225,64.9638,65.0696,21700.0
2015-05-07 10:00:00,73.8,73.85,73.7,73.83,28200.0,65.0696,65.1137,64.9814,65.096,28200.0
2015-05-07 10:05:00,73.84,74.11,73.83,74.11,47200.0,65.1048,65.3429,65.096,65.3429,47200.0
2015-05-07 10:10:00,74.11,74.12,73.97,74.05,60800.0,65.3429,65.3517,65.2195,65.29,60800.0
2015-05-07 10:15:00,74.07,74.08,73.97,74.03,27500.0,65.3076,65.3165,65.2195,65.2724,27500.0
2015-05-07 10:20:00,74.03,74.06,73.95,74.0,36000.0,65.2724,65.2988,65.2018,65.2459,36000.0
2015-05-07 10:25:00,74.01,74.04,73.9,73.94,27600.0,65.2547,65.2812,65.1578,65.193,27600.0
2015-05-07 10:30:00,73.95,74.02,73.89,73.94,32800.0,65.2018,65.2636,65.1489,65.193,32800.0
2015-05-07 10:35:00,73.95,74.05,73.93,74.02,18000.0,65.2018,65.29,65.1842,65.2636,18000.0
2015-05-07 10:40:00,74.03,74.08,73.98,74.07,18300.0,65.2724,65.3165,65.2283,65.3076,18300.0
2015-05-07 10:45:00,74.07,74.15,74.0,74.08,21900.0,65.3076,65.3782,65.2459,65.3165,21900.0
2015-05-07 10:50:00,74.09,74.22,74.08,74.08,23500.0,65.3253,65.4399,65.3165,65.3165,23500.0
2015-05-07 10:55:00,74.09,74.2,74.07,74.1,64600.0,65.3253,65.4223,65.3076,65.3341,64600.0
2015-05-07 11:00:00,74.1,74.13,74.05,74.06,14600.0,65.3341,65.3605,65.29,65.2988,14600.0
2015-05-07 11:05:00,74.05,74.1,73.96,74.07,10200.0,65.29,65.3341,65.2107,65.3076,10200.0
2015-05-07 11:10:00,74.07,74.14,74.05,74.08,9600.0,65.3076,65.3694,65.29,65.3165,9600.0
2015-05-07 11:15:00,74.08,74.12,74.0,74.01,10400.0,65.3165,65.3517,65.2459,65.2547,10400.0
2015-05-07 11:20:00,74.01,74.07,74.0,74.04,12500.0,65.2547,65.3076,65.2459,65.2812,12500.0
2015-05-07 11:25:00,74.06,74.2,74.06,74.2,17400.0,65.2988,65.4223,65.2988,65.4223,17400.0
2015-05-07 11:30:00,74.18,74.23,74.11,74.12,30800.0,65.4046,65.4487,65.3429,65.3517,30800.0
2015-05-07 11:35:00,74.13,74.15,74.07,74.09,20600.0,65.3605,65.3782,65.3076,65.3253,20600.0
2015-05-07 11:40:00,74.09,74.3,74.08,74.27,22900.0,65.3253,65.5104,65.3165,65.484,22900.0
2015-05-07 11:45:00,74.27,74.31,74.2,74.24,6400.0,65.484,65.5192,65.4223,65.4575,6400.0
2015-05-07 11:50:00,74.23,74.23,74.11,74.18,58100.0,65.4487,65.4487,65.3429,65.4046,58100.0
2015-05-07 11:55:00,74.15,74.15,74.06,74.07,42500.0,65.3782,65.3782,65.2988,65.3076,42500.0
2015-05-07 12:00:00,74.08,74.11,74.06,74.1,45700.0,65.3165,65.3429,65.2988,65.3341,45700.0
2015-05-07 12:05:00,74.11,74.11,74.04,74.07,16200.0,65.3429,65.3429,65.2812,65.3076,16200.0
2015-05-07 12:10:00,74.1,74.11,74.08,74.1,18800.0,65.3341,65.3429,65.3165,65.3341,18800.0
2015-05-07 12:15:00,74.09,74.12,74.07,74.1,35900.0,65.3253,65.3517,65.3076,65.3341,35900.0
2015-05-07 12:20:00,74.11,74.12,74.08,74.1,19400.0,65.3429,65.3517,65.3165,65.3341,19400.0
2015-05-07 12:25:00,74.11,74.11,74.04,74.09,10500.0,65.3429,65.3429,65.2812,65.3253,10500.0
2015-05-07 12:30:00,74.09,74.14,74.09,74.14,34000.0,65.3253,65.3694,65.3253,65.3694,34000.0
2015-05-07 12:35:00,74.12,74.28,74.12,74.25,12800.0,65.3517,65.4928,65.3517,65.4663,12800.0
2015-05-07 12:40:00,74.26,74.28,74.23,74.26,16100.0,65.4752,65.4928,65.4487,65.4752,16100.0
2015-05-07 12:45:00,74.26,74.26,74.2,74.22,10700.0,65.4752,65.4752,65.4223,65.4399,10700.0
2015-05-07 12:50:00,74.23,74.27,74.2,74.2,38500.0,65.4487,65.484,65.4223,65.4223,38500.0
2015-05-07 12:55:00,74.2,74.38,74.19,74.38,26500.0,65.4223,65.581,65.4134,65.581,26500.0
2015-05-07 13:00:00,74.38,74.4,74.26,74.26,5500.0,65.581,65.5986,65.4752,65.4752,5500.0
2015-05-07 13:05:00,74.27,74.29,74.23,74.26,6600.0,65.484,65.5016,65.4487,65.4752,6600.0
2015-05-07 13:10:00,74.27,74.29,74.22,74.24,4700.0,65.484,65.5016,65.4399,65.4575,4700.0
2015-05-07 13:15:00,74.22,74.26,74.18,74.24,8100.0,65.4399,65.4752,65.4046,65.4575,8100.0
2015-05-07 13:20:00,74.25,74.26,74.19,74.23,3100.0,65.4663,65.4752,65.4134,65.4487,3100.0
2015-05-07 13:25:00,74.21,74.21,74.17,74.17,6500.0,65.4311,65.4311,65.3958,65.3958,6500.0
2015-05-07 13:30:00,74.16,74.28,74.13,74.26,20000.0,65.387,65.4928,65.3605,65.4752,20000.0
2015-05-07 13:35:00,74.26,74.31,74.24,74.3,14000.0,65.4752,65.5192,65.4575,65.5104,14000.0
2015-05-07 13:40:00,74.29,74.31,74.24,74.29,6400.0,65.5016,65.5192,65.4575,65.5016,6400.0
2015-05-07 13:45:00,74.27,74.29,74.2,74.28,8300.0,65.484,65.5016,65.4223,65.4928,8300.0
2015-05-07 13:50:00,74.28,74.29,74.23,74.25,5200.0,65.4928,65.5016,65.4487,65.4663,5200.0
2015-05-07 13:55:00,74.25,74.29,74.22,74.23,10800.0,65.4663,65.5016,65.4399,65.4487,10800.0
2015-05-07 14:00:00,74.23,74.41,74.22,74.41,32000.0,65.4487,65.6074,65.4399,65.6074,32000.0
2015-05-07 14:05:00,74.42,74.45,74.4,74.43,8100.0,65.6162,65.6427,65.5986,65.6251,8100.0
2015-05-07 14:10:00,74.42,74.46,74.39,74.43,14800.0,65.6162,65.6515,65.5898,65.6251,14800.0
2015-05-07 14:15:00,74.43,74.5,74.42,74.49,9200.0,65.6251,65.6868,65.6162,65.678,9200.0
2015-05-07 14:20:00,74.5,74.5,74.49,74.49,17300.0,65.6868,65.6868,65.678,65.678,17300.0
2015-05-07 14:25:00,74.5,74.56,74.47,74.5,42100.0,65.6868,65.7397,65.6603,65.6868,42100.0
2015-05-07 14:30:00,74.5,74.51,74.41,74.42,29600.0,65.6868,65.6956,65.6074,65.6162,29600.0
2015-05-07 14:35:00,74.41,74.47,74.36,74.37,8900.0,65.6074,65.6603,65.5633,65.5722,8900.0
2015-05-07 14:40:00,74.37,74.37,74.31,74.31,8400.0,65.5722,65.5722,65.5192,65.5192,8400.0
2015-05-07 14:45:00,74.32,74.42,74.31,74.39,21500.0,65.5281,65.6162,65.5192,65.5898,21500.0
2015-05-07 14:50:00,74.39,74.39,74.32,74.33,8500.0,65.5898,65.5898,65.5281,65.5369,8500.0
2015-05-07 14:55:00,74.33,74.41,74.3,74.39,9500.0,65.5369,65.6074,65.5104,65.5898,9500.0
2015-05-07 15:00:00,74.37,74.43,74.37,74.4,20100.0,65.5722,65.6251,65.5722,65.5986,20100.0
2015-05-07 15:05:00,74.39,74.4,74.36,74.36,52400.0,65.5898,65.5986,65.5633,65.5633,52400.0
2015-05-07 15:10:00,74.36,74.37,74.3,74.3,66500.0,65.5633,65.5722,65.5104,65.5104,66500.0
2015-05-07 15:15:00,74.3,74.31,74.22,74.26,54200.0,65.5104,65.5192,65.4399,65.4752,54200.0
2015-05-07 15:20:00,74.26,74.27,74.18,74.23,27700.0,65.4752,65.484,65.4046,65.4487,27700.0
2015-05-07 15:25:00,74.24,74.26,74.18,74.24,58600.0,65.4575,65.4752,65.4046,65.4575,58600.0
2015-05-07 15:30:00,74.25,74.25,74.13,74.2,60400.0,65.4663,65.4663,65.3605,65.4223,60400.0
2015-05-07 15:35:00,74.2,74.37,74.2,74.36,110400.0,65.4223,65.5722,65.4223,65.5633,110400.0
2015-05-07 15:40:00,74.36,74.39,74.15,74.16,82300.0,65.5633,65.5898,65.3782,65.387,82300.0
2015-05-07 15:45:00,74.15,74.22,74.13,74.19,28300.0,65.3782,65.4399,65.3605,65.4134,28300.0
2015-05-07 15:50:00,74.19,74.28,74.19,74.26,37000.0,65.4134,65.4928,65.4134,65.4752,37000.0
2015-05-07 15:55:00,74.25,74.34,74.2,74.26,112700.0,65.4663,65.5457,65.4223,65.4752,112700.0
2015-05-08 09:30:00,74.84,75.03,74.69,74.88,60000.0,65.9865,66.1541,65.8543,66.0218,60000.0
2015-05-08 09:35:00,74.85,75.04,74.85,75.01,37000.0,65.9954,66.1629,65.9954,66.1364,37000.0
2015-05-08 09:40:00,75.02,75.18,74.94,75.16,61800.0,66.1453,66.2863,66.0747,66.2687,61800.0
2015-05-08 09:45:00,75.18,75.25,75.01,75.09,103400.0,66.2863,66.348,66.1364,66.207,103400.0
2015-05-08 09:50:00,75.12,75.19,75.01,75.07,51900.0,66.2334,66.2951,66.1364,66.1893,51900.0
2015-05-08 09:55:00,75.09,75.19,75.03,75.15,22300.0,66.207,66.2951,66.1541,66.2599,22300.0
2015-05-08 10:00:00,75.15,75.18,75.07,75.15,13300.0,66.2599,66.2863,66.1893,66.2599,13300.0
2015-05-08 10:05:00,75.16,75.2,75.1,75.2,31100.0,66.2687,66.304,66.2158,66.304,31100.0
2015-05-08 10:10:00,75.17,75.35,75.17,75.35,29300.0,66.2775,66.4362,66.2775,66.4362,29300.0
2015-05-08 10:15:00,75.33,75.35,75.22,75.24,23900.0,66.4186,66.4362,66.3216,66.3392,23900.0
2015-05-08 10:20:00,75.24,75.36,75.23,75.31,29500.0,66.3392,66.445,66.3304,66.4009,29500.0
2015-05-08 10:25:00,75.31,75.35,75.22,75.29,23400.0,66.4009,66.4362,66.3216,66.3833,23400.0
2015-05-08 10:30:00,75.3,75.3,75.12,75.14,7000.0,66.3921,66.3921,66.2334,66.2511,7000.0
2015-05-08 10:35:00,75.15,75.2,75.11,75.12,44500.0,66.2599,66.304,66.2246,66.2334,44500.0
2015-05-08 10:40:00,75.14,75.15,75.08,75.12,48600.0,66.2511,66.2599,66.1982,66.2334,48600.0
2015-05-08 10:45:00,75.12,75.13,75.01,75.08,24500.0,66.2334,66.2422,66.1364,66.1982,24500.0
2015-05-08 10:50:00,75.09,75.11,75.03,75.09,12600.0,66.207,66.2246,66.1541,66.207,12600.0
2015-05-08 10:55:00,75.09,75.13,75.07,75.1,23700.0,66.207,66.2422,66.1893,66.2158,23700.0
2015-05-08 11:00:00,75.11,75.15,74.96,74.98,25500.0,66.2246,66.2599,66.0924,66.11,25500.0
2015-05-08 11:05:00,74.97,75.0,74.92,74.93,24900.0,66.1012,66.1276,66.0571,66.0659,24900.0
2015-05-08 11:10:00,74.92,74.93,74.85,74.86,22300.0,66.0571,66.0659,65.9954,66.0042,22300.0
2015-05-08 11:15:00,74.86,74.9,74.85,74.87,29400.0,66.0042,66.0395,65.9954,66.013,29400.0
2015-05-08 11:20:00,74.88,74.94,74.83,74.89,17700.0,66.0218,66.0747,65.9777,66.0306,17700.0
2015-05-08 11:25:00,74.89,75.03,74.88,75.0,23100.0,66.0306,66.1541,66.0218,66.1276,23100.0
2015-05-08 11:30:00,74.99,75.05,74.95,75.01,29300.0,66.1188,66.1717,66.0835,66.1364,29300.0
2015-05-08 11:35:00,75.01,75.02,74.93,75.0,39100.0,66.1364,66.1453,66.0659,66.1276,39100.0
2015-05-08 11:40:00,75.0,75.08,74.96,74.99,88900.0,66.1276,66.1982,66.0924,66.1188,88900.0
2015-05-08 11:45:00,74.98,75.01,74.94,74.97,12100.0,66.11,66.1364,66.0747,66.1012,12100.0
2015-05-08 11:50:00,74.98,75.04,74.95,75.01,25100.0,66.11,66.1629,66.0835,66.1364,25100.0
2015-05-08 11:55:00,75.01,75.03,74.81,74.81,30700.0,66.1364,66.1541,65.9601,65.9601,30700.0
2015-05-08 12:00:00,74.82,74.86,74.8,74.81,28000.0,65.9689,66.0042,65.9513,65.9601,28000.0
2015-05-08 12:05:00,74.83,74.86,74.81,74.81,44000.0,65.9777,66.0042,65.9601,65.9601,44000.0
2015-05-08 12:10:00,74.83,74.88,74.82,74.86,38300.0,65.9777,66.0218,65.9689,66.0042,38300.0
2015-05-08 12:15:00,74.86,74.89,74.82,74.88,21200.0,66.0042,66.0306,65.9689,66.0218,21200.0
2015-05-08 12:20:00,74.87,74.91,74.82,74.84,15300.0,66.013,66.0483,65.9689,65.9865,15300.0
2015-05-08 12:25:00,74.84,74.95,74.83,74.87,14100.0,65.9865,66.0835,65.9777,66.013,14100.0
2015-05-08 12:30:00,74.87,74.93,74.85,74.85,20300.0,66.013,66.0659,65.9954,65.9954,20300.0
2015-05-08 12:35:00,74.86,74.89,74.84,74.85,15500.0,66.0042,66.0306,65.9865,65.9954,15500.0
2015-05-08 12:40:00,74.86,74.87,74.82,74.82,13800.0,66.0042,66.013,65.9689,65.9689,13800.0
2015-05-08 12:45:00,74.82,74.85,74.79,74.82,16000.0,65.9689,65.9954,65.9425,65.9689,16000.0
2015-05-08 12:50:00,74.82,74.85,74.79,74.8,8700.0,65.9689,65.9954,65.9425,65.9513,8700.0
2015-05-08 12:55:00,74.79,74.87,74.79,74.87,8700.0,65.9425,66.013,65.9425,66.013,8700.0
2015-05-08 13:00:00,74.87,74.93,74.85,74.91,17600.0,66.013,66.0659,65.9954,66.0483,17600.0
2015-05-08 13:05:00,74.91,74.96,74.9,74.9,15500.0,66.0483,66.0924,66.0395,66.0395,15500.0
2015-05-08 13:10:00,74.9,74.95,74.9,74.92,13100.0,66.0395,66.0835,66.0395,66.0571,13100.0
2015-05-08 13:15:00,74.91,74.91,74.9,74.9,7500.0,66.0483,66.0483,66.0395,66.0395,7500.0
2015-05-08 13:20:00,74.9,74.91,74.9,74.9,11600.0,66.0395,66.0483,66.0395,66.0395,11600.0
2015-05-08 13:25:00,74.9,74.91,74.9,74.9,19000.0,66.0395,66.0483,66.0395,66.0395,19000.0
2015-05-08 13:30:00,74.9,74.91,74.89,74.9,24900.0,66.0395,66.0483,66.0306,66.0395,24900.0
2015-05-08 13:35:00,74.9,74.91,74.76,74.78,22600.0,66.0395,66.0483,65.916,65.9336,22600.0
2015-05-08 13:40:00,74.79,74.89,74.76,74.79,17700.0,65.9425,66.0306,65.916,65.9425,17700.0
2015-05-08 13:45:00,74.78,74.8,74.75,74.77,9800.0,65.9336,65.9513,65.9072,65.9248,9800.0
2015-05-08 13:50:00,74.77,74.8,74.76,74.8,13500.0,65.9248,65.9513,65.916,65.9513,13500.0
2015-05-08 13:55:00,74.8,74.82,74.73,74.77,15300.0,65.9513,65.9689,65.8896,65.9248,15300.0
2015-05-08 14:00:00,74.76,74.82,74.74,74.8,13700.0,65.916,65.9689,65.8984,65.9513,13700.0
2015-05-08 14:05:00,74.81,74.85,74.77,74.77,69800.0,65.9601,65.9954,65.9248,65.9248,69800.0
2015-05-08 14:10:00,74.77,74.83,74.77,74.8,19000.0,65.9248,65.9777,65.9248,65.9513,19000.0
2015-05-08 14:15:00,74.8,74.8,74.78,74.8,20400.0,65.9513,65.9513,65.9336,65.9513,20400.0
2015-05-08 14:20:00,74.8,74.8,74.73,74.75,16000.0,65.9513,65.9513,65.8896,65.9072,16000.0
2015-05-08 14:25:00,74.75,74.77,74.74,74.74,17800.0,65.9072,65.9248,65.8984,65.8984,17800.0
2015-05-08 14:30:00,74.75,74.78,74.73,74.78,24300.0,65.9072,65.9336,65.8896,65.9336,24300.0
2015-05-08 14:35:00,74.78,74.8,74.7,74.78,33300.0,65.9336,65.9513,65.8631,65.9336,33300.0
2015-05-08 14:40:00,74.78,74.84,74.77,74.79,12300.0,65.9336,65.9865,65.9248,65.9425,12300.0
2015-05-08 14:45:00,74.79,74.8,74.75,74.8,16700.0,65.9425,65.9513,65.9072,65.9513,16700.0
2015-05-08 14:50:00,74.79,74.81,74.71,74.72,58100.0,65.9425,65.9601,65.8719,65.8807,58100.0
2015-05-08 14:55:00,74.72,74.75,74.68,74.73,31200.0,65.8807,65.9072,65.8455,65.8896,31200.0
2015-05-08 15:00:00,74.72,74.77,74.71,74.75,18300.0,65.8807,65.9248,65.8719,65.9072,18300.0
2015-05-08 15:05:00,74.75,74.78,74.72,74.75,22200.0,65.9072,65.9336,65.8807,65.9072,22200.0
2015-05-08 15:10:00,74.74,74.77,74.73,74.74,22700.0,65.8984,65.9248,65.8896,65.8984,22700.0
2015-05-08 15:15:00,74.75,74.78,74.67,74.68,27600.0,65.9072,65.9336,65.8367,65.8455,27600.0
2015-05-08 15:20:00,74.68,74.76,74.67,74.7,45500.0,65.8455,65.916,65.8367,65.8631,45500.0
2015-05-08 15:25:00,74.71,74.75,74.7,74.71,25600.0,65.8719,65.9072,65.8631,65.8719,25600.0
2015-05-08 15:30:00,74.72,74.78,74.71,74.78,29900.0,65.8807,65.9336,65.8719,65.9336,29900.0
2015-05-08 15:35:00,74.78,74.8,74.74,74.77,32600.0,65.9336,65.9513,65.8984,65.9248,32600.0
2015-05-08 15:40:00,74.76,74.77,74.72,74.77,29600.0,65.916,65.9248,65.8807,65.9248,29600.0
2015-05-08 15:45:00,74.77,74.86,74.77,74.82,72500.0,65.9248,66.0042,65.9248,65.9689,72500.0
2015-05-08 15:50:00,74.82,74.89,74.81,74.86,50100.0,65.9689,66.0306,65.9601,66.0042,50100.0
2015-05-08 15:55:00,74.86,74.89,74.83,74.83,97200.0,66.0042,66.0306,65.9777,65.9777,97200.0
2015-05-11 09:30:00,74.87,75.13,74.8,75.13,15300.0,66.013,66.2422,65.9513,66.2422,15300.0
2015-05-11 09:35:00,75.09,75.09,74.92,74.92,29700.0,66.207,66.207,66.0571,66.0571,29700.0
2015-05-11 09:40:00,74.96,75.24,74.81,74.85,46000.0,66.0924,66.3392,65.9601,65.9954,46000.0
2015-05-11 09:45:00,74.88,74.93,74.8,74.82,28000.0,66.0218,66.0659,65.9513,65.9689,28000.0
2015-05-11 09:50:00,74.79,74.9,74.73,74.9,18000.0,65.9425,66.0395,65.8896,66.0395,18000.0
2015-05-11 09:55:00,74.9,75.19,74.84,75.17,116000.0,66.0395,66.2951,65.9865,66.2775,116000.0
2015-05-11 10:00:00,75.18,75.2,75.07,75.17,20200.0,66.2863,66.304,66.1893,66.2775,20200.0
2015-05-11 10:05:00,75.18,75.24,75.1,75.14,13200.0,66.2863,66.3392,66.2158,66.2511,13200.0
2015-05-11 10:10:00,75.13,75.21,75.01,75.01,49000.0,66.2422,66.3128,66.1364,66.1364,49000.0
2015-05-11 10:15:00,74.99,75.05,74.95,75.0,51500.0,66.1188,66.1717,66.0835,66.1276,51500.0
2015-05-11 10:20:00,75.0,75.11,74.99,75.05,26000.0,66.1276,66.2246,66.1188,66.1717,26000.0
2015-05-11 10:25:00,75.04,75.16,74.97,75.0,20100.0,66.1629,66.2687,66.1012,66.1276,20100.0
2015-05-11 10:30:00,75.0,75.02,74.93,75.0,26800.0,66.1276,66.1453,66.0659,66.1276,26800.0
2015-05-11 10:35:00,75.0,75.04,74.99,75.02,22000.0,66.1276,66.1629,66.1188,66.1453,22000.0
2015-05-11 10:40:00,75.01,75.06,74.99,75.0,14000.0,66.1364,66.1805,66.1188,66.1276,14000.0
2015-05-11 10:45:00,75.0,75.04,74.99,75.0,16100.0,66.1276,66.1629,66.1188,66.1276,16100.0
2015-05-11 10:50:00,75.0,75.04,74.99,75.0,20700.0,66.1276,66.1629,66.1188,66.1276,20700.0
2015-05-11 10:55:00,75.0,75.06,74.99,75.01,195700.0,66.1276,66.1805,66.1188,66.1364,195700.0
2015-05-11 11:00:00,75.02,75.02,74.91,74.94,78300.0,66.1453,66.1453,66.0483,66.0747,78300.0
2015-05-11 11:05:00,74.93,75.02,74.93,75.01,51500.0,66.0659,66.1453,66.0659,66.1364,51500.0
2015-05-11 11:10:00,75.01,75.03,74.96,75.0,83800.0,66.1364,66.1541,66.0924,66.1276,83800.0
2015-05-11 11:15:00,75.0,75.03,74.99,75.0,15100.0,66.1276,66.1541,66.1188,66.1276,15100.0
2015-05-11 11:20:00,75.01,75.03,74.98,75.0,42900.0,66.1364,66.1541,66.11,66.1276,42900.0
2015-05-11 11:25:00,75.01,75.02,74.94,74.97,35500.0,66.1364,66.1453,66.0747,66.1012,35500.0
2015-05-11 11:30:00,74.97,75.01,74.97,74.98,7400.0,66.1012,66.1364,66.1012,66.11,7400.0
2015-05-11 11:35:00,74.98,75.0,74.96,75.0,10700.0,66.11,66.1276,66.0924,66.1276,10700.0
2015-05-11 11:40:00,75.0,75.0,74.96,74.97,10500.0,66.1276,66.1276,66.0924,66.1012,10500.0
2015-05-11 11:45:00,74.98,75.02,74.96,75.02,7400.0,66.11,66.1453,66.0924,66.1453,7400.0
2015-05-11 11:50:00,75.02,75.04,74.96,74.97,12300.0,66.1453,66.1629,66.0924,66.1012,12300.0
2015-05-11 11:55:00,74.97,74.99,74.94,74.97,39600.0,66.1012,66.1188,66.0747,66.1012,39600.0
2015-05-11 12:00:00,74.97,75.0,74.96,74.97,11000.0,66.1012,66.1276,66.0924,66.1012,11000.0
2015-05-11 12:05:00,74.97,74.98,74.95,74.97,17200.0,66.1012,66.11,66.0835,66.1012,17200.0
2015-05-11 12:10:00,74.97,74.97,74.94,74.97,8400.0,66.1012,66.1012,66.0747,66.1012,8400.0
2015-05-11 12:15:00,74.97,74.99,74.96,74.99,25500.0,66.1012,66.1188,66.0924,66.1188,25500.0
2015-05-11 12:20:00,74.98,74.99,74.96,74.97,12200.0,66.11,66.1188,66.0924,66.1012,12200.0
2015-05-11 12:25:00,74.97,75.01,74.97,74.99,8700.0,66.1012,66.1364,66.1012,66.1188,8700.0
2015-05-11 12:30:00,74.99,75.0,74.97,74.99,5900.0,66.1188,66.1276,66.1012,66.1188,5900.0
2015-05-11 12:35:00,74.99,75.03,74.98,75.01,7400.0,66.1188,66.1541,66.11,66.1364,7400.0
2015-05-11 12:40:00,75.0,75.0,74.96,74.97,6300.0,66.1276,66.1276,66.0924,66.1012,6300.0
2015-05-11 12:45:00,74.97,74.99,74.97,74.99,6000.0,66.1012,66.1188,66.1012,66.1188,6000.0
2015-05-11 12:50:00,75.0,75.03,75.0,75.03,4600.0,66.1276,66.1541,66.1276,66.1541,4600.0
2015-05-11 12:55:00,75.01,75.01,74.99,75.0,6100.0,66.1364,66.1364,66.1188,66.1276,6100.0
2015-05-11 13:00:00,74.99,75.02,74.96,75.0,7100.0,66.1188,66.1453,66.0924,66.1276,7100.0
2015-05-11 13:05:00,75.01,75.04,75.0,75.04,7700.0,66.1364,66.1629,66.1276,66.1629,7700.0
2015-05-11 13:10:00,75.04,75.07,75.03,75.04,8800.0,66.1629,66.1893,66.1541,66.1629,8800.0
2015-05-11 13:15:00,75.03,75.06,75.03,75.04,15800.0,66.1541,66.1805,66.1541,66.1629,15800.0
2015-05-11 13:20:00,75.05,75.06,75.01,75.04,9400.0,66.1717,66.1805,66.1364,66.1629,9400.0
2015-05-11 13:25:00,75.02,75.05,75.02,75.03,5600.0,66.1453,66.1717,66.1453,66.1541,5600.0
2015-05-11 13:30:00,75.06,75.07,75.05,75.05,4600.0,66.1805,66.1893,66.1717,66.1717,4600.0
2015-05-11 13:35:00,75.05,75.05,75.03,75.04,9900.0,66.1717,66.1717,66.1541,66.1629,9900.0
2015-05-11 13:40:00,75.05,75.06,75.01,75.02,7200.0,66.1717,66.1805,66.1364,66.1453,7200.0
2015-05-11 13:45:00,75.02,75.02,74.95,74.97,10200.0,66.1453,66.1453,66.0835,66.1012,10200.0
2015-05-11 13:50:00,74.98,75.01,74.98,74.99,4100.0,66.11,66.1364,66.11,66.1188,4100.0
2015-05-11 13:55:00,74.99,75.07,74.96,75.02,12700.0,66.1188,66.1893,66.0924,66.1453,12700.0
2015-05-11 14:00:00,75.01,75.02,75.0,75.01,10800.0,66.1364,66.1453,66.1276,66.1364,10800.0
2015-05-11 14:05:00,75.04,75.07,75.0,75.0,7600.0,66.1629,66.1893,66.1276,66.1276,7600.0
2015-05-11 14:10:00,75.0,75.08,75.0,75.07,9800.0,66.1276,66.1982,66.1276,66.1893,9800.0
2015-05-11 14:15:00,75.06,75.07,75.01,75.02,8400.0,66.1805,66.1893,66.1364,66.1453,8400.0
2015-05-11 14:20:00,75.01,75.01,74.98,75.01,14100.0,66.1364,66.1364,66.11,66.1364,14100.0
2015-05-11 14:25:00,75.01,75.03,74.99,75.01,8000.0,66.1364,66.1541,66.1188,66.1364,8000.0
2015-05-11 14:30:00,75.01,75.03,74.99,75.01,13000.0,66.1364,66.1541,66.1188,66.1364,13000.0
2015-05-11 14:35:00,75.0,75.02,74.99,75.01,11400.0,66.1276,66.1453,66.1188,66.1364,11400.0
2015-05-11 14:40:00,75.02,75.05,74.99,75.02,64900.0,66.1453,66.1717,66.1188,66.1453,64900.0
2015-05-11 14:45:00,75.02,75.02,74.98,74.98,79100.0,66.1453,66.1453,66.11,66.11,79100.0
2015-05-11 14:50:00,74.99,75.0,74.88,74.88,17100.0,66.1188,66.1276,66.0218,66.0218,17100.0
2015-05-11 14:55:00,74.89,74.92,74.83,74.91,13200.0,66.0306,66.0571,65.9777,66.0483,13200.0
2015-05-11 15:00:00,74.9,74.93,74.89,74.91,24900.0,66.0395,66.0659,66.0306,66.0483,24900.0
2015-05-11 15:05:00,74.91,74.96,74.9,74.93,10100.0,66.0483,66.0924,66.0395,66.0659,10100.0
2015-05-11 15:10:00,74.94,74.97,74.89,74.97,14900.0,66.0747,66.1012,66.0306,66.1012,14900.0
2015-05-11 15:15:00,74.97,74.97,74.9,74.92,21300.0,66.1012,66.1012,66.0395,66.0571,21300.0
2015-05-11 15:20:00,74.93,75.02,74.92,75.0,30000.0,66.0659,66.1453,66.0571,66.1276,30000.0
2015-05-11 15:25:00,74.99,75.01,74.97,75.01,35600.0,66.1188,66.1364,66.1012,66.1364,35600.0
2015-05-11 15:30:00,75.01,75.06,74.96,74.96,40000.0,66.1364,66.1805,66.0924,66.0924,40000.0
2015-05-11 15:35:00,74.95,75.01,74.95,75.0,28400.0,66.0835,66.1364,66.0835,66.1276,28400.0
2015-05-11 15:40:00,75.01,75.02,74.99,75.02,56800.0,66.1364,66.1453,66.1188,66.1453,56800.0
2015-05-11 15:45:00,75.02,75.07,74.94,74.95,51500.0,66.1453,66.1893,66.0747,66.0835,51500.0
2015-05-11 15:50:00,74.95,74.97,74.88,74.9,61300.0,66.0835,66.1012,66.0218,66.0395,61300.0
2015-05-11 15:55:00,74.9,74.92,74.83,74.86,134800.0,66.0395,66.0571,65.9777,66.0042,134800.0
2015-05-12 09:30:00,74.54,74.61,74.34,74.51,17500.0,65.722,65.7838,65.5457,65.6956,17500.0
2015-05-12 09:35:00,74.51,74.6,74.34,74.41,11000.0,65.6956,65.7749,65.5457,65.6074,11000.0
2015-05-12 09:40:00,74.38,74.5,74.25,74.25,30700.0,65.581,65.6868,65.4663,65.4663,30700.0
2015-05-12 09:45:00,74.18,74.4,74.12,74.4,20800.0,65.4046,65.5986,65.3517,65.5986,20800.0
2015-05-12 09:50:00,74.4,74.76,74.39,74.7,26000.0,65.5986,65.916,65.5898,65.8631,26000.0
2015-05-12 09:55:00,74.7,74.7,74.46,74.5,18900.0,65.8631,65.8631,65.6515,65.6868,18900.0
2015-05-12 10:00:00,74.54,74.59,74.48,74.55,106500.0,65.722,65.7661,65.6691,65.7309,106500.0
2015-05-12 10:05:00,74.59,74.8,74.5,74.75,41400.0,65.7661,65.9513,65.6868,65.9072,41400.0
2015-05-12 10:10:00,74.75,74.75,74.63,74.72,10900.0,65.9072,65.9072,65.8014,65.8807,10900.0
2015-05-12 10:15:00,74.71,74.79,74.55,74.6,60600.0,65.8719,65.9425,65.7309,65.7749,60600.0
2015-05-12 10:20:00,74.59,74.65,74.52,74.57,8100.0,65.7661,65.819,65.7044,65.7485,8100.0
2015-05-12 10:25:00,74.57,74.6,74.42,74.42,10600.0,65.7485,65.7749,65.6162,65.6162,10600.0
2015-05-12 10:30:00,74.45,74.52,74.44,74.47,12000.0,65.6427,65.7044,65.6339,65.6603,12000.0
2015-05-12 10:35:00,74.47,74.6,74.47,74.6,44500.0,65.6603,65.7749,65.6603,65.7749,44500.0
2015-05-12 10:40:00,74.62,74.66,74.59,74.66,59300.0,65.7926,65.8278,65.7661,65.8278,59300.0
2015-05-12 10:45:00,74.72,74.76,74.67,74.69,25600.0,65.8807,65.916,65.8367,65.8543,25600.0
2015-05-12 10:50:00,74.67,74.75,74.66,74.7,51300.0,65.8367,65.9072,65.8278,65.8631,51300.0
2015-05-12 10:55:00,74.71,74.71,74.66,74.68,8000.0,65.8719,65.8719,65.8278,65.8455,8000.0
2015-05-12 11:00:00,74.68,74.71,74.66,74.68,117000.0,65.8455,65.8719,65.8278,65.8455,117000.0
2015-05-12 11:05:00,74.69,74.79,74.69,74.72,6100.0,65.8543,65.9425,65.8543,65.8807,6100.0
2015-05-12 11:10:00,74.71,74.75,74.67,74.7,31700.0,65.8719,65.9072,65.8367,65.8631,31700.0
2015-05-12 11:15:00,74.7,74.73,74.65,74.72,10100.0,65.8631,65.8896,65.819,65.8807,10100.0
2015-05-12 11:20:00,74.74,74.79,74.73,74.76,4000.0,65.8984,65.9425,65.8896,65.916,4000.0
2015-05-12 11:25:00,74.77,74.78,74.7,74.73,8700.0,65.9248,65.9336,65.8631,65.8896,8700.0
2015-05-12 11:30:00,74.74,74.78,74.71,74.74,8400.0,65.8984,65.9336,65.8719,65.8984,8400.0
2015-05-12 11:35:00,74.72,74.74,74.68,74.7,5800.0,65.8807,65.8984,65.8455,65.8631,5800.0
2015-05-12 11:40:00,74.7,74.7,74.64,74.67,5500.0,65.8631,65.8631,65.8102,65.8367,5500.0
2015-05-12 11:45:00,74.68,74.73,74.67,74.71,9500.0,65.8455,65.8896,65.8367,65.8719,9500.0
2015-05-12 11:50:00,74.71,74.71,74.67,74.71,5800.0,65.8719,65.8719,65.8367,65.8719,5800.0
2015-05-12 11:55:00,74.7,74.73,74.68,74.71,13400.0,65.8631,65.8896,65.8455,65.8719,13400.0
2015-05-12 12:00:00,74.72,74.73,74.7,74.7,6000.0,65.8807,65.8896,65.8631,65.8631,6000.0
2015-05-12 12:05:00,74.7,74.78,74.7,74.74,25300.0,65.8631,65.9336,65.8631,65.8984,25300.0
2015-05-12 12:10:00,74.72,74.76,74.71,74.76,5100.0,65.8807,65.916,65.8719,65.916,5100.0
2015-05-12 12:15:00,74.77,74.77,74.71,74.75,31400.0,65.9248,65.9248,65.8719,65.9072,31400.0
2015-05-12 12:20:00,74.74,74.78,74.71,74.74,23600.0,65.8984,65.9336,65.8719,65.8984,23600.0
2015-05-12 12:25:00,74.75,74.78,74.75,74.75,7200.0,65.9072,65.9336,65.9072,65.9072,7200.0
2015-05-12 12:30:00,74.74,74.77,74.73,74.77,3300.0,65.8984,65.9248,65.8896,65.9248,3300.0
2015-05-12 12:35:00,74.76,74.8,74.76,74.8,14700.0,65.916,65.9513,65.916,65.9513,14700.0
2015-05-12 12:40:00,74.8,74.88,74.79,74.86,11000.0,65.9513,66.0218,65.9425,66.0042,11000.0
2015-05-12 12:45:00,74.86,74.88,74.82,74.82,8300.0,66.0042,66.0218,65.9689,65.9689,8300.0
2015-05-12 12:50:00,74.82,74.84,74.78,74.79,21500.0,65.9689,65.9865,65.9336,65.9425,21500.0
2015-05-12 12:55:00,74.78,74.78,74.72,74.72,12000.0,65.9336,65.9336,65.8807,65.8807,12000.0
2015-05-12 13:00:00,74.74,74.75,74.66,74.68,12700.0,65.8984,65.9072,65.8278,65.8455,12700.0
2015-05-12 13:05:00,74.68,74.76,74.64,74.76,9500.0,65.8455,65.916,65.8102,65.916,9500.0
2015-05-12 13:10:00,74.76,74.91,74.76,74.87,9600.0,65.916,66.0483,65.916,66.013,9600.0
2015-05-12 13:15:00,74.88,74.9,74.82,74.87,26100.0,66.0218,66.0395,65.9689,66.013,26100.0
2015-05-12 13:20:00,74.87,74.97,74.87,74.97,6200.0,66.013,66.1012,66.013,66.1012,6200.0
2015-05-12 13:25:00,74.96,74.99,74.88,74.9,14300.0,66.0924,66.1188,66.0218,66.0395,14300.0
2015-05-12 13:30:00,74.9,74.9,74.79,74.8,98200.0,66.0395,66.0395,65.9425,65.9513,98200.0
2015-05-12 13:35:00,74.82,74.89,74.79,74.82,55100.0,65.9689,66.0306,65.9425,65.9689,55100.0
2015-05-12 13:40:00,74.81,74.89,74.8,74.85,32200.0,65.9601,66.0306,65.9513,65.9954,32200.0
2015-05-12 13:45:00,74.86,74.89,74.81,74.83,29900.0,66.0042,66.0306,65.9601,65.9777,29900.0
2015-05-12 13:50:00,74.82,74.85,74.75,74.77,43000.0,65.9689,65.9954,65.9072,65.9248,43000.0
2015-05-12 13:55:00,74.77,74.77,74.7,74.7,66000.0,65.9248,65.9248,65.8631,65.8631,66000.0
2015-05-12 14:00:00,74.71,74.75,74.71,74.73,11600.0,65.8719,65.9072,65.8719,65.8896,11600.0
2015-05-12 14:05:00,74.73,74.75,74.7,74.71,21300.0,65.8896,65.9072,65.8631,65.8719,21300.0
2015-05-12 14:10:00,74.72,74.73,74.69,74.7,103000.0,65.8807,65.8896,65.8543,65.8631,103000.0
2015-05-12 14:15:00,74.7,74.82,74.69,74.81,39100.0,65.8631,65.9689,65.8543,65.9601,39100.0
2015-05-12 14:20:00,74.8,74.83,74.79,74.79,20500.0,65.9513,65.9777,65.9425,65.9425,20500.0
2015-05-12 14:25:00,74.79,74.82,74.73,74.73,82200.0,65.9425,65.9689,65.8896,65.8896,82200.0
2015-05-12 14:30:00,74.74,74.79,74.74,74.75,121000.0,65.8984,65.9425,65.8984,65.9072,121000.0
2015-05-12 14:35:00,74.74,74.81,74.73,74.77,24400.0,65.8984,65.9601,65.8896,65.9248,24400.0
2015-05-12 14:40:00,74.76,74.79,74.71,74.71,97700.0,65.916,65.9425,65.8719,65.8719,97700.0
2015-05-12 14:45:00,74.74,74.81,74.74,74.8,19500.0,65.8984,65.9601,65.8984,65.9513,19500.0
2015-05-12 14:50:00,74.8,74.84,74.78,74.8,8000.0,65.9513,65.9865,65.9336,65.9513,8000.0
2015-05-12 14:55:00,74.79,74.82,74.75,74.81,12400.0,65.9425,65.9689,65.9072,65.9601,12400.0
2015-05-12 15:00:00,74.81,74.84,74.77,74.8,15800.0,65.9601,65.9865,65.9248,65.9513,15800.0
2015-05-12 15:05:00,74.8,74.85,74.78,74.82,18300.0,65.9513,65.9954,65.9336,65.9689,18300.0
2015-05-12 15:10:00,74.81,74.85,74.81,74.82,18000.0,65.9601,65.9954,65.9601,65.9689,18000.0
2015-05-12 15:15:00,74.8,74.8,74.75,74.75,23800.0,65.9513,65.9513,65.9072,65.9072,23800.0
2015-05-12 15:20:00,74.75,74.82,74.75,74.78,19900.0,65.9072,65.9689,65.9072,65.9336,19900.0
2015-05-12 15:25:00,74.78,74.86,74.77,74.81,48400.0,65.9336,66.0042,65.9248,65.9601,48400.0
2015-05-12 15:30:00,74.8,74.86,74.78,74.81,45300.0,65.9513,66.0042,65.9336,65.9601,45300.0
2015-05-12 15:35:00,74.81,74.87,74.78,74.8,47000.0,65.9601,66.013,65.9336,65.9513,47000.0
2015-05-12 15:40:00,74.8,74.8,74.74,74.79,19600.0,65.9513,65.9513,65.8984,65.9425,19600.0
2015-05-12 15:45:00,74.8,74.87,74.8,74.86,39400.0,65.9513,66.013,65.9513,66.0042,39400.0
2015-05-12 15:50:00,74.86,74.99,74.85,74.99,91000.0,66.0042,66.1188,65.9954,66.1188,91000.0
2015-05-12 15:55:00,74.99,75.0,74.77,74.77,142600.0,66.1188,66.1276,65.9248,65.9248,142600.0
2015-05-13 09:30:00,74.75,74.75,74.26,74.47,142200.0,65.9072,65.9072,65.4752,65.6603,142200.0
2015-05-13 09:35:00,74.49,74.82,74.49,74.53,59800.0,65.678,65.9689,65.678,65.7132,59800.0
2015-05-13 09:40:00,74.52,74.54,74.26,74.32,89100.0,65.7044,65.722,65.4752,65.5281,89100.0
2015-05-13 09:45:00,74.32,74.38,74.28,74.29,63700.0,65.5281,65.581,65.4928,65.5016,63700.0
2015-05-13 09:50:00,74.3,74.32,74.22,74.25,16500.0,65.5104,65.5281,65.4399,65.4663,16500.0
2015-05-13 09:55:00,74.23,74.24,74.09,74.17,88000.0,65.4487,65.4575,65.3253,65.3958,88000.0
2015-05-13 10:00:00,74.17,74.2,74.11,74.16,44400.0,65.3958,65.4223,65.3429,65.387,44400.0
2015-05-13 10:05:00,74.16,74.22,74.07,74.21,33800.0,65.387,65.4399,65.3076,65.4311,33800.0
2015-05-13 10:10:00,74.21,74.32,74.19,74.31,19300.0,65.4311,65.5281,65.4134,65.5192,19300.0
2015-05-13 10:15:00,74.31,74.32,74.23,74.28,20800.0,65.5192,65.5281,65.4487,65.4928,20800.0
2015-05-13 10:20:00,74.28,74.43,74.28,74.38,11400.0,65.4928,65.6251,65.4928,65.581,11400.0
2015-05-13 10:25:00,74.38,74.41,74.27,74.27,30400.0,65.581,65.6074,65.484,65.484,30400.0
2015-05-13 10:30:00,74.3,74.3,74.07,74.13,50500.0,65.5104,65.5104,65.3076,65.3605,50500.0
2015-05-13 10:35:00,74.14,74.19,74.08,74.13,13200.0,65.3694,65.4134,65.3165,65.3605,13200.0
2015-05-13 10:40:00,74.1,74.1,73.96,74.0,96500.0,65.3341,65.3341,65.2107,65.2459,96500.0
2015-05-13 10:45:00,74.0,74.02,73.96,73.97,30900.0,65.2459,65.2636,65.2107,65.2195,30900.0
2015-05-13 10:50:00,73.97,74.04,73.96,74.03,40800.0,65.2195,65.2812,65.2107,65.2724,40800.0
2015-05-13 10:55:00,74.03,74.05,73.96,73.98,51600.0,65.2724,65.29,65.2107,65.2283,51600.0
2015-05-13 11:00:00,73.98,73.98,73.88,73.89,22100.0,65.2283,65.2283,65.1401,65.1489,22100.0
2015-05-13 11:05:00,73.88,73.96,73.81,73.87,18200.0,65.1401,65.2107,65.0784,65.1313,18200.0
2015-05-13 11:10:00,73.87,73.94,73.87,73.93,20600.0,65.1313,65.193,65.1313,65.1842,20600.0
2015-05-13 11:15:00,73.92,73.95,73.85,73.93,23500.0,65.1754,65.2018,65.1137,65.1842,23500.0
2015-05-13 11:20:00,73.92,73.93,73.82,73.86,39300.0,65.1754,65.1842,65.0872,65.1225,39300.0
2015-05-13 11:25:00,73.86,73.86,73.76,73.78,15400.0,65.1225,65.1225,65.0343,65.0519,15400.0
2015-05-13 11:30:00,73.78,73.9,73.72,73.9,18500.0,65.0519,65.1578,64.999,65.1578,18500.0
2015-05-13 11:35:00,73.9,73.91,73.84,73.9,9200.0,65.1578,65.1666,65.1048,65.1578,9200.0
2015-05-13 11:40:00,73.91,73.97,73.89,73.97,22400.0,65.1666,65.2195,65.1489,65.2195,22400.0
2015-05-13 11:45:00,73.97,74.04,73.91,74.04,11300.0,65.2195,65.2812,65.1666,65.2812,11300.0
2015-05-13 11:50:00,74.02,74.04,73.9,73.94,8600.0,65.2636,65.2812,65.1578,65.193,8600.0
2015-05-13 11:55:00,73.94,73.94,73.87,73.9,7500.0,65.193,65.193,65.1313,65.1578,7500.0
2015-05-13 12:00:00,73.9,73.99,73.89,73.95,7300.0,65.1578,65.2371,65.1489,65.2018,7300.0
2015-05-13 12:05:00,73.94,73.99,73.88,73.95,48900.0,65.193,65.2371,65.1401,65.2018,48900.0
2015-05-13 12:10:00,73.91,73.95,73.89,73.9,7900.0,65.1666,65.2018,65.1489,65.1578,7900.0
2015-05-13 12:15:00,73.89,73.96,73.88,73.93,10000.0,65.1489,65.2107,65.1401,65.1842,10000.0
2015-05-13 12:20:00,73.95,73.97,73.87,73.89,9600.0,65.2018,65.2195,65.1313,65.1489,9600.0
2015-05-13 12:25:00,73.89,73.9,73.86,73.9,15400.0,65.1489,65.1578,65.1225,65.1578,15400.0
2015-05-13 12:30:00,73.89,73.96,73.87,73.95,8300.0,65.1489,65.2107,65.1313,65.2018,8300.0
2015-05-13 12:35:00,73.97,73.99,73.92,73.96,9400.0,65.2195,65.2371,65.1754,65.2107,9400.0
2015-05-13 12:40:00,73.96,73.97,73.88,73.9,38800.0,65.2107,65.2195,65.1401,65.1578,38800.0
2015-05-13 12:45:00,73.9,73.93,73.88,73.91,10900.0,65.1578,65.1842,65.1401,65.1666,10900.0
2015-05-13 12:50:00,73.91,73.93,73.87,73.93,20500.0,65.1666,65.1842,65.1313,65.1842,20500.0
2015-05-13 12:55:00,73.94,73.94,73.86,73.91,7600.0,65.193,65.193,65.1225,65.1666,7600.0
2015-05-13 13:00:00,73.91,74.01,73.91,74.0,14300.0,65.1666,65.2547,65.1666,65.2459,14300.0
2015-05-13 13:05:00,74.01,74.01,73.97,73.97,15300.0,65.2547,65.2547,65.2195,65.2195,15300.0
2015-05-13 13:10:00,73.97,74.0,73.91,73.93,14600.0,65.2195,65.2459,65.1666,65.1842,14600.0
2015-05-13 13:15:00,73.92,73.94,73.88,73.89,6900.0,65.1754,65.193,65.1401,65.1489,6900.0
2015-05-13 13:20:00,73.9,73.91,73.85,73.89,26800.0,65.1578,65.1666,65.1137,65.1489,26800.0
2015-05-13 13:25:00,73.89,73.9,73.83,73.85,25700.0,65.1489,65.1578,65.096,65.1137,25700.0
2015-05-13 13:30:00,73.85,73.87,73.78,73.79,13400.0,65.1137,65.1313,65.0519,65.0608,13400.0
2015-05-13 13:35:00,73.79,73.81,73.78,73.78,12200.0,65.0608,65.0784,65.0519,65.0519,12200.0
2015-05-13 13:40:00,73.79,73.87,73.79,73.85,9000.0,65.0608,65.1313,65.0608,65.1137,9000.0
2015-05-13 13:45:00,73.84,73.84,73.8,73.82,7500.0,65.1048,65.1048,65.0696,65.0872,7500.0
2015-05-13 13:50:00,73.83,73.85,73.79,73.8,11500.0,65.096,65.1137,65.0608,65.0696,11500.0
2015-05-13 13:55:00,73.8,73.83,73.79,73.82,7400.0,65.0696,65.096,65.0608,65.0872,7400.0
2015-05-13 14:00:00,73.82,73.82,73.71,73.78,103000.0,65.0872,65.0872,64.9902,65.0519,103000.0
2015-05-13 14:05:00,73.77,73.79,73.69,73.71,9400.0,65.0431,65.0608,64.9726,64.9902,9400.0
2015-05-13 14:10:00,73.7,73.71,73.63,73.65,13400.0,64.9814,64.9902,64.9197,64.9373,13400.0
2015-05-13 14:15:00,73.66,73.71,73.58,73.65,158500.0,64.9461,64.9902,64.8756,64.9373,158500.0
2015-05-13 14:20:00,73.67,73.71,73.66,73.69,35200.0,64.955,64.9902,64.9461,64.9726,35200.0
2015-05-13 14:25:00,73.69,73.76,73.66,73.75,8300.0,64.9726,65.0343,64.9461,65.0255,8300.0
2015-05-13 14:30:00,73.73,73.8,73.69,73.77,12800.0,65.0079,65.0696,64.9726,65.0431,12800.0
2015-05-13 14:35:00,73.78,73.82,73.77,73.8,9700.0,65.0519,65.0872,65.0431,65.0696,9700.0
2015-05-13 14:40:00,73.79,73.86,73.79,73.81,9200.0,65.0608,65.1225,65.0608,65.0784,9200.0
2015-05-13 14:45:00,73.83,73.86,73.79,73.79,14800.0,65.096,65.1225,65.0608,65.0608,14800.0
2015-05-13 14:50:00,73.79,73.81,73.68,73.7,18800.0,65.0608,65.0784,64.9638,64.9814,18800.0
2015-05-13 14:55:00,73.71,73.74,73.69,73.71,18200.0,64.9902,65.0167,64.9726,64.9902,18200.0
2015-05-13 15:00:00,73.71,73.8,73.71,73.76,17900.0,64.9902,65.0696,64.9902,65.0343,17900.0
2015-05-13 15:05:00,73.76,73.77,73.71,73.72,20800.0,65.0343,65.0431,64.9902,64.999,20800.0
2015-05-13 15:10:00,73.73,73.74,73.69,73.69,21500.0,65.0079,65.0167,64.9726,64.9726,21500.0
2015-05-13 15:15:00,73.7,73.73,73.69,73.7,20000.0,64.9814,65.0079,64.9726,64.9814,20000.0
2015-05-13 15:20:00,73.7,73.76,73.68,73.73,36800.0,64.9814,65.0343,64.9638,65.0079,36800.0
2015-05-13 15:25:00,73.73,73.75,73.69,73.7,27200.0,65.0079,65.0255,64.9726,64.9814,27200.0
2015-05-13 15:30:00,73.7,73.74,73.69,73.72,30800.0,64.9814,65.0167,64.9726,64.999,30800.0
2015-05-13 15:35:00,73.73,73.75,73.7,73.7,26100.0,65.0079,65.0255,64.9814,64.9814,26100.0
2015-05-13 15:40:00,73.7,73.77,73.7,73.74,49500.0,64.9814,65.0431,64.9814,65.0167,49500.0
2015-05-13 15:45:00,73.73,73.74,73.68,73.72,60100.0,65.0079,65.0167,64.9638,64.999,60100.0
2015-05-13 15:50:00,73.72,73.75,73.72,73.73,56700.0,64.999,65.0255,64.999,65.0079,56700.0
2015-05-13 15:55:00,73.73,73.82,73.73,73.75,114400.0,65.0079,65.0872,65.0079,65.0255,114400.0
2015-05-14 09:30:00,73.98,74.23,73.91,73.96,31600.0,65.2283,65.4487,65.1666,65.2107,31600.0
2015-05-14 09:35:00,73.96,73.99,73.82,73.89,38300.0,65.2107,65.2371,65.0872,65.1489,38300.0
2015-05-14 09:40:00,73.9,73.95,73.75,73.77,26500.0,65.1578,65.2018,65.0255,65.0431,26500.0
2015-05-14 09:45:00,73.77,73.79,73.6,73.61,34600.0,65.0431,65.0608,64.8932,64.9021,34600.0
2015-05-14 09:50:00,73.61,73.62,73.47,73.53,65200.0,64.9021,64.9109,64.7786,64.8315,65200.0
2015-05-14 09:55:00,73.53,73.56,73.38,73.47,32600.0,64.8315,64.858,64.6993,64.7786,32600.0
2015-05-14 10:00:00,73.45,73.5,73.39,73.44,41800.0,64.761,64.8051,64.7081,64.7522,41800.0
2015-05-14 10:05:00,73.44,73.52,73.38,73.51,19900.0,64.7522,64.8227,64.6993,64.8139,19900.0
2015-05-14 10:10:00,73.52,73.57,73.37,73.41,42100.0,64.8227,64.8668,64.6904,64.7257,42100.0
2015-05-14 10:15:00,73.41,73.44,73.29,73.33,63700.0,64.7257,64.7522,64.6199,64.6552,63700.0
2015-05-14 10:20:00,73.3,73.37,73.24,73.26,36700.0,64.6287,64.6904,64.5758,64.5935,36700.0
2015-05-14 10:25:00,73.25,73.27,73.2,73.22,43800.0,64.5846,64.6023,64.5406,64.5582,43800.0
2015-05-14 10:30:00,73.23,73.3,73.22,73.25,37100.0,64.567,64.6287,64.5582,64.5846,37100.0
2015-05-14 10:35:00,73.23,73.35,73.18,73.2,55100.0,64.567,64.6728,64.5229,64.5406,55100.0
2015-05-14 10:40:00,73.22,73.31,73.22,73.3,28400.0,64.5582,64.6375,64.5582,64.6287,28400.0
2015-05-14 10:45:00,73.31,73.37,73.28,73.34,32100.0,64.6375,64.6904,64.6111,64.664,32100.0
2015-05-14 10:50:00,73.33,73.35,73.25,73.3,37100.0,64.6552,64.6728,64.5846,64.6287,37100.0
2015-05-14 10:55:00,73.31,73.38,73.31,73.37,28900.0,64.6375,64.6993,64.6375,64.6904,28900.0
2015-05-14 11:00:00,73.37,73.37,73.31,73.33,136400.0,64.6904,64.6904,64.6375,64.6552,136400.0
2015-05-14 11:05:00,73.34,73.38,73.29,73.37,27500.0,64.664,64.6993,64.6199,64.6904,27500.0
2015-05-14 11:10:00,73.35,73.36,73.29,73.32,22700.0,64.6728,64.6816,64.6199,64.6464,22700.0
2015-05-14 11:15:00,73.31,73.33,73.25,73.28,45200.0,64.6375,64.6552,64.5846,64.6111,45200.0
2015-05-14 11:20:00,73.28,73.32,73.28,73.3,25300.0,64.6111,64.6464,64.6111,64.6287,25300.0
2015-05-14 11:25:00,73.31,73.31,73.28,73.31,18400.0,64.6375,64.6375,64.6111,64.6375,18400.0
2015-05-14 11:30:00,73.31,73.41,73.29,73.37,54400.0,64.6375,64.7257,64.6199,64.6904,54400.0
2015-05-14 11:35:00,73.39,73.41,73.34,73.37,10600.0,64.7081,64.7257,64.664,64.6904,10600.0
2015-05-14 11:40:00,73.38,73.39,73.33,73.37,14900.0,64.6993,64.7081,64.6552,64.6904,14900.0
2015-05-14 11:45:00,73.37,73.38,73.31,73.34,31300.0,64.6904,64.6993,64.6375,64.664,31300.0
2015-05-14 11:50:00,73.35,73.39,73.33,73.37,45800.0,64.6728,64.7081,64.6552,64.6904,45800.0
2015-05-14 11:55:00,73.37,73.47,73.34,73.43,47300.0,64.6904,64.7786,64.664,64.7434,47300.0
2015-05-14 12:00:00,73.45,73.45,73.4,73.42,32300.0,64.761,64.761,64.7169,64.7345,32300.0
2015-05-14 12:05:00,73.43,73.43,73.4,73.4,12200.0,64.7434,64.7434,64.7169,64.7169,12200.0
2015-05-14 12:10:00,73.41,73.45,73.37,73.44,23300.0,64.7257,64.761,64.6904,64.7522,23300.0
2015-05-14 12:15:00,73.44,73.5,73.36,73.5,26800.0,64.7522,64.8051,64.6816,64.8051,26800.0
2015-05-14 12:20:00,73.51,73.55,73.45,73.46,18400.0,64.8139,64.8492,64.761,64.7698,18400.0
2015-05-14 12:25:00,73.46,73.47,73.43,73.45,12000.0,64.7698,64.7786,64.7434,64.761,12000.0
2015-05-14 12:30:00,73.46,73.48,73.41,73.42,21100.0,64.7698,64.7874,64.7257,64.7345,21100.0
2015-05-14 12:35:00,73.43,73.43,73.37,73.4,11000.0,64.7434,64.7434,64.6904,64.7169,11000.0
2015-05-14 12:40:00,73.4,73.43,73.36,73.4,15600.0,64.7169,64.7434,64.6816,64.7169,15600.0
2015-05-14 12:45:00,73.4,73.47,73.4,73.4,13400.0,64.7169,64.7786,64.7169,64.7169,13400.0
2015-05-14 12:50:00,73.41,73.47,73.39,73.43,8900.0,64.7257,64.7786,64.7081,64.7434,8900.0
2015-05-14 12:55:00,73.42,73.48,73.4,73.45,13900.0,64.7345,64.7874,64.7169,64.761,13900.0
2015-05-14 13:00:00,73.46,73.53,73.45,73.5,15600.0,64.7698,64.8315,64.761,64.8051,15600.0
2015-05-14 13:05:00,73.5,73.58,73.46,73.58,15000.0,64.8051,64.8756,64.7698,64.8756,15000.0
2015-05-14 13:10:00,73.57,73.59,73.47,73.48,61400.0,64.8668,64.8844,64.7786,64.7874,61400.0
2015-05-14 13:15:00,73.48,73.49,73.42,73.45,21800.0,64.7874,64.7963,64.7345,64.761,21800.0
2015-05-14 13:20:00,73.46,73.51,73.45,73.47,13300.0,64.7698,64.8139,64.761,64.7786,13300.0
2015-05-14 13:25:00,73.47,73.5,73.46,73.49,22600.0,64.7786,64.8051,64.7698,64.7963,22600.0
2015-05-14 13:30:00,73.51,73.56,73.49,73.49,18500.0,64.8139,64.858,64.7963,64.7963,18500.0
2015-05-14 13:35:00,73.5,73.56,73.49,73.55,27700.0,64.8051,64.858,64.7963,64.8492,27700.0
2015-05-14 13:40:00,73.55,73.56,73.5,73.54,18500.0,64.8492,64.858,64.8051,64.8403,18500.0
2015-05-14 13:45:00,73.53,73.54,73.43,73.47,38900.0,64.8315,64.8403,64.7434,64.7786,38900.0
2015-05-14 13:50:00,73.48,73.48,73.39,73.41,55300.0,64.7874,64.7874,64.7081,64.7257,55300.0
2015-05-14 13:55:00,73.4,73.42,73.35,73.4,24300.0,64.7169,64.7345,64.6728,64.7169,24300.0
2015-05-14 14:00:00,73.39,73.47,73.39,73.44,24900.0,64.7081,64.7786,64.7081,64.7522,24900.0
2015-05-14 14:05:00,73.44,73.44,73.39,73.43,11200.0,64.7522,64.7522,64.7081,64.7434,11200.0
2015-05-14 14:10:00,73.44,73.46,73.4,73.45,13000.0,64.7522,64.7698,64.7169,64.761,13000.0
2015-05-14 14:15:00,73.45,73.47,73.42,73.44,19200.0,64.761,64.7786,64.7345,64.7522,19200.0
2015-05-14 14:20:00,73.46,73.48,73.44,73.45,14900.0,64.7698,64.7874,64.7522,64.761,14900.0
2015-05-14 14:25:00,73.46,73.46,73.41,73.45,12200.0,64.7698,64.7698,64.7257,64.761,12200.0
2015-05-14 14:30:00,73.45,73.57,73.42,73.5,66600.0,64.761,64.8668,64.7345,64.8051,66600.0
2015-05-14 14:35:00,73.51,73.58,73.43,73.58,50500.0,64.8139,64.8756,64.7434,64.8756,50500.0
2015-05-14 14:40:00,73.59,73.59,73.55,73.57,14000.0,64.8844,64.8844,64.8492,64.8668,14000.0
2015-05-14 14:45:00,73.56,73.56,73.49,73.5,9900.0,64.858,64.858,64.7963,64.8051,9900.0
2015-05-14 14:50:00,73.5,73.5,73.43,73.45,31800.0,64.8051,64.8051,64.7434,64.761,31800.0
2015-05-14 14:55:00,73.45,73.51,73.44,73.51,22800.0,64.761,64.8139,64.7522,64.8139,22800.0
2015-05-14 15:00:00,73.51,73.52,73.43,73.45,23400.0,64.8139,64.8227,64.7434,64.761,23400.0
2015-05-14 15:05:00,73.46,73.48,73.39,73.4,28500.0,64.7698,64.7874,64.7081,64.7169,28500.0
2015-05-14 15:10:00,73.41,73.45,73.39,73.39,27900.0,64.7257,64.761,64.7081,64.7081,27900.0
2015-05-14 15:15:00,73.39,73.4,73.35,73.39,144300.0,64.7081,64.7169,64.6728,64.7081,144300.0
2015-05-14 15:20:00,73.4,73.48,73.39,73.44,36700.0,64.7169,64.7874,64.7081,64.7522,36700.0
2015-05-14 15:25:00,73.45,73.46,73.41,73.46,41900.0,64.761,64.7698,64.7257,64.7698,41900.0
2015-05-14 15:30:00,73.45,73.49,73.44,73.46,47800.0,64.761,64.7963,64.7522,64.7698,47800.0
2015-05-14 15:35:00,73.45,73.46,73.4,73.4,60900.0,64.761,64.7698,64.7169,64.7169,60900.0
2015-05-14 15:40:00,73.41,73.41,73.35,73.35,48000.0,64.7257,64.7257,64.6728,64.6728,48000.0
2015-05-14 15:45:00,73.36,73.4,73.35,73.4,59200.0,64.6816,64.7169,64.6728,64.7169,59200.0
2015-05-14 15:50:00,73.4,73.46,73.39,73.42,137600.0,64.7169,64.7698,64.7081,64.7345,137600.0
2015-05-14 15:55:00,73.42,73.51,73.41,73.45,195100.0,64.7345,64.8139,64.7257,64.761,195100.0
2015-05-15 09:30:00,73.61,73.94,73.61,73.91,103100.0,64.9021,65.193,64.9021,65.1666,103100.0
2015-05-15 09:35:00,73.91,73.97,73.8,73.97,32800.0,65.1666,65.2195,65.0696,65.2195,32800.0
2015-05-15 09:40:00,73.97,74.08,73.91,73.95,14900.0,65.2195,65.3165,65.1666,65.2018,14900.0
2015-05-15 09:45:00,73.96,74.07,73.89,74.07,16000.0,65.2107,65.3076,65.1489,65.3076,16000.0
2015-05-15 09:50:00,74.06,74.09,73.98,74.04,13100.0,65.2988,65.3253,65.2283,65.2812,13100.0
2015-05-15 09:55:00,74.04,74.08,74.0,74.05,8400.0,65.2812,65.3165,65.2459,65.29,8400.0
2015-05-15 10:00:00,74.03,74.06,73.98,73.99,17700.0,65.2724,65.2988,65.2283,65.2371,17700.0
2015-05-15 10:05:00,74.0,74.03,73.94,74.02,7900.0,65.2459,65.2724,65.193,65.2636,7900.0
2015-05-15 10:10:00,74.01,74.11,74.0,74.11,10200.0,65.2547,65.3429,65.2459,65.3429,10200.0
2015-05-15 10:15:00,74.1,74.18,74.07,74.08,7200.0,65.3341,65.4046,65.3076,65.3165,7200.0
2015-05-15 10:20:00,74.09,74.28,74.09,74.28,19700.0,65.3253,65.4928,65.3253,65.4928,19700.0
2015-05-15 10:25:00,74.23,74.35,74.22,74.3,90800.0,65.4487,65.5545,65.4399,65.5104,90800.0
2015-05-15 10:30:00,74.29,74.38,74.28,74.31,17400.0,65.5016,65.581,65.4928,65.5192,17400.0
2015-05-15 10:35:00,74.31,74.33,74.27,74.31,16300.0,65.5192,65.5369,65.484,65.5192,16300.0
2015-05-15 10:40:00,74.3,74.32,74.27,74.28,20200.0,65.5104,65.5281,65.484,65.4928,20200.0
2015-05-15 10:45:00,74.29,74.33,74.25,74.32,22900.0,65.5016,65.5369,65.4663,65.5281,22900.0
2015-05-15 10:50:00,74.32,74.39,74.26,74.35,34700.0,65.5281,65.5898,65.4752,65.5545,34700.0
2015-05-15 10:55:00,74.37,74.41,74.34,74.39,11700.0,65.5722,65.6074,65.5457,65.5898,11700.0
2015-05-15 11:00:00,74.4,74.44,74.38,74.39,11400.0,65.5986,65.6339,65.581,65.5898,11400.0
2015-05-15 11:05:00,74.4,74.46,74.38,74.46,9000.0,65.5986,65.6515,65.581,65.6515,9000.0
2015-05-15 11:10:00,74.44,74.44,74.35,74.37,13500.0,65.6339,65.6339,65.5545,65.5722,13500.0
2015-05-15 11:15:00,74.38,74.41,74.31,74.33,12600.0,65.581,65.6074,65.5192,65.5369,12600.0
2015-05-15 11:20:00,74.34,74.39,74.32,74.37,16500.0,65.5457,65.5898,65.5281,65.5722,16500.0
2015-05-15 11:25:00,74.36,74.36,74.23,74.32,23200.0,65.5633,65.5633,65.4487,65.5281,23200.0
2015-05-15 11:30:00,74.3,74.3,74.25,74.26,25000.0,65.5104,65.5104,65.4663,65.4752,25000.0
2015-05-15 11:35:00,74.26,74.28,74.23,74.26,11300.0,65.4752,65.4928,65.4487,65.4752,11300.0
2015-05-15 11:40:00,74.26,74.27,74.25,74.26,35200.0,65.4752,65.484,65.4663,65.4752,35200.0
2015-05-15 11:45:00,74.25,74.25,74.17,74.17,8100.0,65.4663,65.4663,65.3958,65.3958,8100.0
2015-05-15 11:50:00,74.18,74.19,74.17,74.19,7200.0,65.4046,65.4134,65.3958,65.4134,7200.0
2015-05-15 11:55:00,74.2,74.3,74.18,74.3,10400.0,65.4223,65.5104,65.4046,65.5104,10400.0
2015-05-15 12:00:00,74.32,74.38,74.3,74.31,34600.0,65.5281,65.581,65.5104,65.5192,34600.0
2015-05-15 12:05:00,74.3,74.31,74.26,74.27,6800.0,65.5104,65.5192,65.4752,65.484,6800.0
2015-05-15 12:10:00,74.28,74.28,74.2,74.22,8000.0,65.4928,65.4928,65.4223,65.4399,8000.0
2015-05-15 12:15:00,74.21,74.22,74.18,74.18,18200.0,65.4311,65.4399,65.4046,65.4046,18200.0
2015-05-15 12:20:00,74.18,74.26,74.17,74.25,103500.0,65.4046,65.4752,65.3958,65.4663,103500.0
2015-05-15 12:25:00,74.24,74.29,74.19,74.23,48900.0,65.4575,65.5016,65.4134,65.4487,48900.0
2015-05-15 12:30:00,74.22,74.25,74.22,74.25,47800.0,65.4399,65.4663,65.4399,65.4663,47800.0
2015-05-15 12:35:00,74.25,74.25,74.23,74.23,12800.0,65.4663,65.4663,65.4487,65.4487,12800.0
2015-05-15 12:40:00,74.23,74.24,74.19,74.22,50900.0,65.4487,65.4575,65.4134,65.4399,50900.0
2015-05-15 12:45:00,74.21,74.22,74.19,74.19,15700.0,65.4311,65.4399,65.4134,65.4134,15700.0
2015-05-15 12:50:00,74.2,74.22,74.19,74.19,13900.0,65.4223,65.4399,65.4134,65.4134,13900.0
2015-05-15 12:55:00,74.19,74.21,74.17,74.17,12300.0,65.4134,65.4311,65.3958,65.3958,12300.0
2015-05-15 13:00:00,74.18,74.21,74.18,74.2,12700.0,65.4046,65.4311,65.4046,65.4223,12700.0
2015-05-15 13:05:00,74.2,74.35,74.19,74.29,47500.0,65.4223,65.5545,65.4134,65.5016,47500.0
2015-05-15 13:10:00,74.29,74.3,74.26,74.29,8500.0,65.5016,65.5104,65.4752,65.5016,8500.0
2015-05-15 13:15:00,74.28,74.32,74.27,74.29,10200.0,65.4928,65.5281,65.484,65.5016,10200.0
2015-05-15 13:20:00,74.27,74.29,74.25,74.25,3200.0,65.484,65.5016,65.4663,65.4663,3200.0
2015-05-15 13:25:00,74.26,74.34,74.25,74.31,8100.0,65.4752,65.5457,65.4663,65.5192,8100.0
2015-05-15 13:30:00,74.28,74.35,74.26,74.34,9700.0,65.4928,65.5545,65.4752,65.5457,9700.0
2015-05-15 13:35:00,74.33,74.36,74.3,74.33,6800.0,65.5369,65.5633,65.5104,65.5369,6800.0
2015-05-15 13:40:00,74.31,74.31,74.23,74.23,7600.0,65.5192,65.5192,65.4487,65.4487,7600.0
2015-05-15 13:45:00,74.23,74.25,74.22,74.22,5000.0,65.4487,65.4663,65.4399,65.4399,5000.0
2015-05-15 13:50:00,74.23,74.31,74.22,74.26,8500.0,65.4487,65.5192,65.4399,65.4752,8500.0
2015-05-15 13:55:00,74.26,74.26,74.22,74.22,5200.0,65.4752,65.4752,65.4399,65.4399,5200.0
2015-05-15 14:00:00,74.23,74.32,74.23,74.32,6100.0,65.4487,65.5281,65.4487,65.5281,6100.0
2015-05-15 14:05:00,74.32,74.32,74.2,74.25,11700.0,65.5281,65.5281,65.4223,65.4663,11700.0
2015-05-15 14:10:00,74.25,74.29,74.25,74.25,9700.0,65.4663,65.5016,65.4663,65.4663,9700.0
2015-05-15 14:15:00,74.27,74.31,74.26,74.31,8100.0,65.484,65.5192,65.4752,65.5192,8100.0
2015-05-15 14:20:00,74.31,74.31,74.27,74.31,7100.0,65.5192,65.5192,65.484,65.5192,7100.0
2015-05-15 14:25:00,74.31,74.33,74.3,74.3,4200.0,65.5192,65.5369,65.5104,65.5104,4200.0
2015-05-15 14:30:00,74.3,74.39,74.3,74.38,10300.0,65.5104,65.5898,65.5104,65.581,10300.0
2015-05-15 14:35:00,74.39,74.43,74.39,74.42,8200.0,65.5898,65.6251,65.5898,65.6162,8200.0
2015-05-15 14:40:00,74.43,74.44,74.38,74.4,7200.0,65.6251,65.6339,65.581,65.5986,7200.0
2015-05-15 14:45:00,74.4,74.41,74.35,74.35,5700.0,65.5986,65.6074,65.5545,65.5545,5700.0
2015-05-15 14:50:00,74.36,74.38,74.34,74.36,8500.0,65.5633,65.581,65.5457,65.5633,8500.0
2015-05-15 14:55:00,74.35,74.38,74.33,74.37,7700.0,65.5545,65.581,65.5369,65.5722,7700.0
2015-05-15 15:00:00,74.37,74.43,74.35,74.41,10500.0,65.5722,65.6251,65.5545,65.6074,10500.0
2015-05-15 15:05:00,74.42,74.44,74.4,74.43,7600.0,65.6162,65.6339,65.5986,65.6251,7600.0
2015-05-15 15:10:00,74.43,74.47,74.43,74.46,11900.0,65.6251,65.6603,65.6251,65.6515,11900.0
2015-05-15 15:15:00,74.45,74.47,74.44,74.45,9500.0,65.6427,65.6603,65.6339,65.6427,9500.0
2015-05-15 15:20:00,74.46,74.46,74.41,74.42,10800.0,65.6515,65.6515,65.6074,65.6162,10800.0
2015-05-15 15:25:00,74.42,74.47,74.41,74.47,8800.0,65.6162,65.6603,65.6074,65.6603,8800.0
2015-05-15 15:30:00,74.46,74.47,74.43,74.47,13600.0,65.6515,65.6603,65.6251,65.6603,13600.0
2015-05-15 15:35:00,74.47,74.6,74.47,74.58,36800.0,65.6603,65.7749,65.6603,65.7573,36800.0
2015-05-15 15:40:00,74.58,74.6,74.55,74.6,35400.0,65.7573,65.7749,65.7309,65.7749,35400.0
2015-05-15 15:45:00,74.59,74.72,74.57,74.72,45300.0,65.7661,65.8807,65.7485,65.8807,45300.0
2015-05-15 15:50:00,74.71,74.73,74.69,74.72,43000.0,65.8719,65.8896,65.8543,65.8807,43000.0
2015-05-15 15:55:00,74.72,74.74,74.69,74.73,91400.0,65.8807,65.8984,65.8543,65.8896,91400.0
2015-05-18 09:30:00,74.86,74.96,74.66,74.74,24500.0,66.0042,66.0924,65.8278,65.8984,24500.0
2015-05-18 09:35:00,74.74,74.9,74.69,74.73,14500.0,65.8984,66.0395,65.8543,65.8896,14500.0
2015-05-18 09:40:00,74.7,74.8,74.57,74.72,32100.0,65.8631,65.9513,65.7485,65.8807,32100.0
2015-05-18 09:45:00,74.73,74.77,74.49,74.49,32600.0,65.8896,65.9248,65.678,65.678,32600.0
2015-05-18 09:50:00,74.49,74.57,74.45,74.53,27000.0,65.678,65.7485,65.6427,65.7132,27000.0
2015-05-18 09:55:00,74.53,74.54,74.4,74.46,90900.0,65.7132,65.722,65.5986,65.6515,90900.0
2015-05-18 10:00:00,74.48,74.48,74.26,74.28,18900.0,65.6691,65.6691,65.4752,65.4928,18900.0
2015-05-18 10:05:00,74.28,74.32,74.25,74.3,48900.0,65.4928,65.5281,65.4663,65.5104,48900.0
2015-05-18 10:10:00,74.32,74.4,74.29,74.4,14000.0,65.5281,65.5986,65.5016,65.5986,14000.0
2015-05-18 10:15:00,74.41,74.5,74.4,74.45,9100.0,65.6074,65.6868,65.5986,65.6427,9100.0
2015-05-18 10:20:00,74.45,74.51,74.4,74.41,15100.0,65.6427,65.6956,65.5986,65.6074,15100.0
2015-05-18 10:25:00,74.41,74.43,74.32,74.4,28000.0,65.6074,65.6251,65.5281,65.5986,28000.0
2015-05-18 10:30:00,74.4,74.42,74.34,74.4,18100.0,65.5986,65.6162,65.5457,65.5986,18100.0
2015-05-18 10:35:00,74.4,74.45,74.35,74.37,18200.0,65.5986,65.6427,65.5545,65.5722,18200.0
2015-05-18 10:40:00,74.37,74.39,74.3,74.3,5400.0,65.5722,65.5898,65.5104,65.5104,5400.0
2015-05-18 10:45:00,74.3,74.33,74.27,74.3,9000.0,65.5104,65.5369,65.484,65.5104,9000.0
2015-05-18 10:50:00,74.3,74.33,74.28,74.32,11900.0,65.5104,65.5369,65.4928,65.5281,11900.0
2015-05-18 10:55:00,74.31,74.35,74.28,74.31,12400.0,65.5192,65.5545,65.4928,65.5192,12400.0
2015-05-18 11:00:00,74.31,74.32,74.27,74.31,27800.0,65.5192,65.5281,65.484,65.5192,27800.0
2015-05-18 11:05:00,74.3,74.3,74.19,74.23,14300.0,65.5104,65.5104,65.4134,65.4487,14300.0
2015-05-18 11:10:00,74.23,74.29,74.19,74.29,22000.0,65.4487,65.5016,65.4134,65.5016,22000.0
2015-05-18 11:15:00,74.31,74.32,74.2,74.26,27800.0,65.5192,65.5281,65.4223,65.4752,27800.0
2015-05-18 11:20:00,74.26,74.32,74.24,74.27,8100.0,65.4752,65.5281,65.4575,65.484,8100.0
2015-05-18 11:25:00,74.27,74.31,74.25,74.31,9200.0,65.484,65.5192,65.4663,65.5192,9200.0
2015-05-18 11:30:00,74.32,74.32,74.28,74.29,9400.0,65.5281,65.5281,65.4928,65.5016,9400.0
2015-05-18 11:35:00,74.29,74.38,74.29,74.34,14200.0,65.5016,65.581,65.5016,65.5457,14200.0
2015-05-18 11:40:00,74.34,74.35,74.3,74.34,18200.0,65.5457,65.5545,65.5104,65.5457,18200.0
2015-05-18 11:45:00,74.36,74.36,74.25,74.28,26800.0,65.5633,65.5633,65.4663,65.4928,26800.0
2015-05-18 11:50:00,74.28,74.3,74.24,74.27,26500.0,65.4928,65.5104,65.4575,65.484,26500.0
2015-05-18 11:55:00,74.28,74.3,74.24,74.26,22200.0,65.4928,65.5104,65.4575,65.4752,22200.0
2015-05-18 12:00:00,74.26,74.3,74.25,74.28,12700.0,65.4752,65.5104,65.4663,65.4928,12700.0
2015-05-18 12:05:00,74.28,74.29,74.24,74.29,15800.0,65.4928,65.5016,65.4575,65.5016,15800.0
2015-05-18 12:10:00,74.29,74.3,74.25,74.27,22100.0,65.5016,65.5104,65.4663,65.484,22100.0
2015-05-18 12:15:00,74.27,74.29,74.25,74.28,13100.0,65.484,65.5016,65.4663,65.4928,13100.0
2015-05-18 12:20:00,74.29,74.29,74.24,74.27,23400.0,65.5016,65.5016,65.4575,65.484,23400.0
2015-05-18 12:25:00,74.26,74.29,74.23,74.28,41300.0,65.4752,65.5016,65.4487,65.4928,41300.0
2015-05-18 12:30:00,74.27,74.28,74.13,74.16,67000.0,65.484,65.4928,65.3605,65.387,67000.0
2015-05-18 12:35:00,74.15,74.19,74.15,74.19,13600.0,65.3782,65.4134,65.3782,65.4134,13600.0
2015-05-18 12:40:00,74.19,74.2,74.17,74.19,11100.0,65.4134,65.4223,65.3958,65.4134,11100.0
2015-05-18 12:45:00,74.2,74.2,74.11,74.15,38100.0,65.4223,65.4223,65.3429,65.3782,38100.0
2015-05-18 12:50:00,74.15,74.18,74.14,74.18,18800.0,65.3782,65.4046,65.3694,65.4046,18800.0
2015-05-18 12:55:00,74.18,74.19,74.17,74.18,9200.0,65.4046,65.4134,65.3958,65.4046,9200.0
2015-05-18 13:00:00,74.17,74.19,74.16,74.19,13300.0,65.3958,65.4134,65.387,65.4134,13300.0
2015-05-18 13:05:00,74.2,74.21,74.18,74.2,9200.0,65.4223,65.4311,65.4046,65.4223,9200.0
2015-05-18 13:10:00,74.2,74.2,74.16,74.17,9200.0,65.4223,65.4223,65.387,65.3958,9200.0
2015-05-18 13:15:00,74.17,74.19,74.15,74.16,15900.0,65.3958,65.4134,65.3782,65.387,15900.0
2015-05-18 13:20:00,74.17,74.21,74.16,74.17,6000.0,65.3958,65.4311,65.387,65.3958,6000.0
2015-05-18 13:25:00,74.17,74.19,74.16,74.16,12500.0,65.3958,65.4134,65.387,65.387,12500.0
2015-05-18 13:30:00,74.17,74.19,74.17,74.18,6800.0,65.3958,65.4134,65.3958,65.4046,6800.0
2015-05-18 13:35:00,74.18,74.23,74.17,74.22,49000.0,65.4046,65.4487,65.3958,65.4399,49000.0
2015-05-18 13:40:00,74.23,74.3,74.23,74.28,16900.0,65.4487,65.5104,65.4487,65.4928,16900.0
2015-05-18 13:45:00,74.28,74.43,74.28,74.4,20100.0,65.4928,65.6251,65.4928,65.5986,20100.0
2015-05-18 13:50:00,74.4,74.49,74.38,74.49,15100.0,65.5986,65.678,65.581,65.678,15100.0
2015-05-18 13:55:00,74.5,74.5,74.4,74.49,20500.0,65.6868,65.6868,65.5986,65.678,20500.0
2015-05-18 14:00:00,74.48,74.6,74.47,74.57,12600.0,65.6691,65.7749,65.6603,65.7485,12600.0
2015-05-18 14:05:00,74.57,74.57,74.49,74.5,17800.0,65.7485,65.7485,65.678,65.6868,17800.0
2015-05-18 14:10:00,74.5,74.6,74.49,74.6,14200.0,65.6868,65.7749,65.678,65.7749,14200.0
2015-05-18 14:15:00,74.6,74.6,74.54,74.58,7600.0,65.7749,65.7749,65.722,65.7573,7600.0
2015-05-18 14:20:00,74.56,74.61,74.54,74.6,11900.0,65.7397,65.7838,65.722,65.7749,11900.0
2015-05-18 14:25:00,74.61,74.7,74.59,74.7,12700.0,65.7838,65.8631,65.7661,65.8631,12700.0
2015-05-18 14:30:00,74.69,74.71,74.64,74.64,21900.0,65.8543,65.8719,65.8102,65.8102,21900.0
2015-05-18 14:35:00,74.64,74.71,74.62,74.71,15800.0,65.8102,65.8719,65.7926,65.8719,15800.0
2015-05-18 14:40:00,74.71,74.71,74.63,74.65,11200.0,65.8719,65.8719,65.8014,65.819,11200.0
2015-05-18 14:45:00,74.65,74.67,74.6,74.66,10200.0,65.819,65.8367,65.7749,65.8278,10200.0
2015-05-18 14:50:00,74.68,74.7,74.67,74.67,6200.0,65.8455,65.8631,65.8367,65.8367,6200.0
2015-05-18 14:55:00,74.67,74.7,74.65,74.67,10900.0,65.8367,65.8631,65.819,65.8367,10900.0
2015-05-18 15:00:00,74.67,74.69,74.64,74.69,9200.0,65.8367,65.8543,65.8102,65.8543,9200.0
2015-05-18 15:05:00,74.7,74.7,74.59,74.6,32100.0,65.8631,65.8631,65.7661,65.7749,32100.0
2015-05-18 15:10:00,74.59,74.6,74.53,74.56,23300.0,65.7661,65.7749,65.7132,65.7397,23300.0
2015-05-18 15:15:00,74.56,74.56,74.48,74.48,26300.0,65.7397,65.7397,65.6691,65.6691,26300.0
2015-05-18 15:20:00,74.48,74.51,74.47,74.51,87500.0,65.6691,65.6956,65.6603,65.6956,87500.0
2015-05-18 15:25:00,74.5,74.51,74.47,74.48,18100.0,65.6868,65.6956,65.6603,65.6691,18100.0
2015-05-18 15:30:00,74.48,74.48,74.38,74.41,79200.0,65.6691,65.6691,65.581,65.6074,79200.0
2015-05-18 15:35:00,74.41,74.47,74.4,74.47,33800.0,65.6074,65.6603,65.5986,65.6603,33800.0
2015-05-18 15:40:00,74.47,74.51,74.45,74.46,36000.0,65.6603,65.6956,65.6427,65.6515,36000.0
2015-05-18 15:45:00,74.46,74.48,74.45,74.48,49200.0,65.6515,65.6691,65.6427,65.6691,49200.0
2015-05-18 15:50:00,74.48,74.51,74.47,74.49,118100.0,65.6691,65.6956,65.6603,65.678,118100.0
2015-05-18 15:55:00,74.5,74.52,74.47,74.48,109300.0,65.6868,65.7044,65.6603,65.6691,109300.0
2015-05-19 09:30:00,74.96,74.99,74.37,74.72,44700.0,66.0924,66.1188,65.5722,65.8807,44700.0
2015-05-19 09:35:00,74.75,74.76,74.34,74.44,48800.0,65.9072,65.916,65.5457,65.6339,48800.0
2015-05-19 09:40:00,74.42,74.5,74.39,74.4,9500.0,65.6162,65.6868,65.5898,65.5986,9500.0
2015-05-19 09:45:00,74.37,74.39,74.27,74.3,74000.0,65.5722,65.5898,65.484,65.5104,74000.0
2015-05-19 09:50:00,74.3,74.34,74.05,74.26,95900.0,65.5104,65.5457,65.29,65.4752,95900.0
2015-05-19 09:55:00,74.25,74.31,74.24,74.25,14800.0,65.4663,65.5192,65.4575,65.4663,14800.0
2015-05-19 10:00:00,74.24,74.35,74.23,74.3,16500.0,65.4575,65.5545,65.4487,65.5104,16500.0
2015-05-19 10:05:00,74.3,74.38,74.23,74.38,15500.0,65.5104,65.581,65.4487,65.581,15500.0
2015-05-19 10:10:00,74.37,74.37,74.26,74.27,19600.0,65.5722,65.5722,65.4752,65.484,19600.0
2015-05-19 10:15:00,74.27,74.27,74.07,74.1,75900.0,65.484,65.484,65.3076,65.3341,75900.0
2015-05-19 10:20:00,74.1,74.12,74.0,74.08,56000.0,65.3341,65.3517,65.2459,65.3165,56000.0
2015-05-19 10:25:00,74.11,74.17,74.07,74.16,27300.0,65.3429,65.3958,65.3076,65.387,27300.0
2015-05-19 10:30:00,74.16,74.25,74.12,74.25,10500.0,65.387,65.4663,65.3517,65.4663,10500.0
2015-05-19 10:35:00,74.24,74.32,74.24,74.27,17200.0,65.4575,65.5281,65.4575,65.484,17200.0
2015-05-19 10:40:00,74.27,74.47,74.26,74.47,11100.0,65.484,65.6603,65.4752,65.6603,11100.0
2015-05-19 10:45:00,74.46,74.49,74.38,74.4,16600.0,65.6515,65.678,65.581,65.5986,16600.0
2015-05-19 10:50:00,74.39,74.43,74.37,74.4,9700.0,65.5898,65.6251,65.5722,65.5986,9700.0
2015-05-19 10:55:00,74.41,74.53,74.4,74.52,15300.0,65.6074,65.7132,65.5986,65.7044,15300.0
2015-05-19 11:00:00,74.51,74.53,74.44,74.46,25600.0,65.6956,65.7132,65.6339,65.6515,25600.0
2015-05-19 11:05:00,74.45,74.47,74.45,74.46,14300.0,65.6427,65.6603,65.6427,65.6515,14300.0
2015-05-19 11:10:00,74.46,74.48,74.39,74.4,24600.0,65.6515,65.6691,65.5898,65.5986,24600.0
2015-05-19 11:15:00,74.38,74.41,74.27,74.3,26000.0,65.581,65.6074,65.484,65.5104,26000.0
2015-05-19 11:20:00,74.31,74.36,74.31,74.36,5700.0,65.5192,65.5633,65.5192,65.5633,5700.0
2015-05-19 11:25:00,74.37,74.4,74.35,74.36,7800.0,65.5722,65.5986,65.5545,65.5633,7800.0
2015-05-19 11:30:00,74.36,74.42,74.34,74.34,20800.0,65.5633,65.6162,65.5457,65.5457,20800.0
2015-05-19 11:35:00,74.34,74.35,74.3,74.3,7300.0,65.5457,65.5545,65.5104,65.5104,7300.0
2015-05-19 11:40:00,74.3,74.42,74.23,74.39,120400.0,65.5104,65.6162,65.4487,65.5898,120400.0
2015-05-19 11:45:00,74.4,74.41,74.31,74.31,10700.0,65.5986,65.6074,65.5192,65.5192,10700.0
2015-05-19 11:50:00,74.34,74.35,74.22,74.22,56300.0,65.5457,65.5545,65.4399,65.4399,56300.0
2015-05-19 11:55:00,74.23,74.3,74.23,74.29,17000.0,65.4487,65.5104,65.4487,65.5016,17000.0
2015-05-19 12:00:00,74.29,74.3,74.28,74.28,16400.0,65.5016,65.5104,65.4928,65.4928,16400.0
2015-05-19 12:05:00,74.29,74.3,74.28,74.3,4100.0,65.5016,65.5104,65.4928,65.5104,4100.0
2015-05-19 12:10:00,74.29,74.29,74.24,74.26,15400.0,65.5016,65.5016,65.4575,65.4752,15400.0
2015-05-19 12:15:00,74.26,74.27,74.2,74.23,29700.0,65.4752,65.484,65.4223,65.4487,29700.0
2015-05-19 12:20:00,74.22,74.22,74.1,74.11,27700.0,65.4399,65.4399,65.3341,65.3429,27700.0
2015-05-19 12:25:00,74.13,74.19,74.11,74.16,27800.0,65.3605,65.4134,65.3429,65.387,27800.0
2015-05-19 12:30:00,74.17,74.18,74.07,74.1,159800.0,65.3958,65.4046,65.3076,65.3341,159800.0
2015-05-19 12:35:00,74.12,74.17,74.07,74.09,40600.0,65.3517,65.3958,65.3076,65.3253,40600.0
2015-05-19 12:40:00,74.09,74.12,74.02,74.09,42500.0,65.3253,65.3517,65.2636,65.3253,42500.0
2015-05-19 12:45:00,74.1,74.15,74.06,74.1,29000.0,65.3341,65.3782,65.2988,65.3341,29000.0
2015-05-19 12:50:00,74.1,74.12,74.03,74.1,32300.0,65.3341,65.3517,65.2724,65.3341,32300.0
2015-05-19 12:55:00,74.1,74.11,74.08,74.08,17700.0,65.3341,65.3429,65.3165,65.3165,17700.0
2015-05-19 13:00:00,74.09,74.1,74.04,74.08,30200.0,65.3253,65.3341,65.2812,65.3165,30200.0
2015-05-19 13:05:00,74.08,74.09,74.06,74.08,15500.0,65.3165,65.3253,65.2988,65.3165,15500.0
2015-05-19 13:10:00,74.08,74.09,74.05,74.07,33700.0,65.3165,65.3253,65.29,65.3076,33700.0
2015-05-19 13:15:00,74.07,74.09,74.05,74.08,26200.0,65.3076,65.3253,65.29,65.3165,26200.0
2015-05-19 13:20:00,74.09,74.1,74.05,74.05,25400.0,65.3253,65.3341,65.29,65.29,25400.0
2015-05-19 13:25:00,74.05,74.1,73.99,74.1,191500.0,65.29,65.3341,65.2371,65.3341,191500.0
2015-05-19 13:30:00,74.1,74.11,74.07,74.08,27200.0,65.3341,65.3429,65.3076,65.3165,27200.0
2015-05-19 13:35:00,74.09,74.1,74.05,74.05,24800.0,65.3253,65.3341,65.29,65.29,24800.0
2015-05-19 13:40:00,74.06,74.08,74.02,74.03,35900.0,65.2988,65.3165,65.2636,65.2724,35900.0
2015-05-19 13:45:00,74.04,74.06,74.0,74.01,284200.0,65.2812,65.2988,65.2459,65.2547,284200.0
2015-05-19 13:50:00,74.02,74.06,74.01,74.05,26700.0,65.2636,65.2988,65.2547,65.29,26700.0
2015-05-19 13:55:00,74.05,74.06,74.0,74.01,52200.0,65.29,65.2988,65.2459,65.2547,52200.0
2015-05-19 14:00:00,74.01,74.06,74.01,74.06,36100.0,65.2547,65.2988,65.2547,65.2988,36100.0
2015-05-19 14:05:00,74.05,74.06,74.01,74.05,23700.0,65.29,65.2988,65.2547,65.29,23700.0
2015-05-19 14:10:00,74.05,74.05,73.99,74.0,20400.0,65.29,65.29,65.2371,65.2459,20400.0
2015-05-19 14:15:00,74.0,74.01,73.98,73.98,28200.0,65.2459,65.2547,65.2283,65.2283,28200.0
2015-05-19 14:20:00,73.99,74.0,73.91,73.91,26600.0,65.2371,65.2459,65.1666,65.1666,26600.0
2015-05-19 14:25:00,73.91,73.93,73.84,73.93,43300.0,65.1666,65.1842,65.1048,65.1842,43300.0
2015-05-19 14:30:00,73.93,74.03,73.93,74.0,15200.0,65.1842,65.2724,65.1842,65.2459,15200.0
2015-05-19 14:35:00,74.02,74.02,73.89,73.91,26100.0,65.2636,65.2636,65.1489,65.1666,26100.0
2015-05-19 14:40:00,73.91,73.93,73.91,73.93,5300.0,65.1666,65.1842,65.1666,65.1842,5300.0
2015-05-19 14:45:00,73.92,73.95,73.86,73.95,20300.0,65.1754,65.2018,65.1225,65.2018,20300.0
2015-05-19 14:50:00,73.95,74.01,73.95,73.97,12100.0,65.2018,65.2547,65.2018,65.2195,12100.0
2015-05-19 14:55:00,73.97,74.0,73.96,73.99,10600.0,65.2195,65.2459,65.2107,65.2371,10600.0
2015-05-19 15:00:00,73.98,74.0,73.98,73.98,10800.0,65.2283,65.2459,65.2283,65.2283,10800.0
2015-05-19 15:05:00,73.97,73.97,73.81,73.82,33700.0,65.2195,65.2195,65.0784,65.0872,33700.0
2015-05-19 15:10:00,73.82,73.85,73.78,73.78,21400.0,65.0872,65.1137,65.0519,65.0519,21400.0
2015-05-19 15:15:00,73.78,73.8,73.74,73.75,289300.0,65.0519,65.0696,65.0167,65.0255,289300.0
2015-05-19 15:20:00,73.75,73.76,73.71,73.75,29400.0,65.0255,65.0343,64.9902,65.0255,29400.0
2015-05-19 15:25:00,73.76,73.84,73.74,73.82,23600.0,65.0343,65.1048,65.0167,65.0872,23600.0
2015-05-19 15:30:00,73.81,73.82,73.73,73.81,28000.0,65.0784,65.0872,65.0079,65.0784,28000.0
2015-05-19 15:35:00,73.81,73.88,73.8,73.86,26100.0,65.0784,65.1401,65.0696,65.1225,26100.0
2015-05-19 15:40:00,73.86,73.89,73.85,73.87,32100.0,65.1225,65.1489,65.1137,65.1313,32100.0
2015-05-19 15:45:00,73.87,73.9,73.84,73.9,40000.0,65.1313,65.1578,65.1048,65.1578,40000.0
2015-05-19 15:50:00,73.89,73.89,73.84,73.86,82300.0,65.1489,65.1489,65.1048,65.1225,82300.0
2015-05-19 15:55:00,73.85,73.86,73.78,73.83,284200.0,65.1137,65.1225,65.0519,65.096,284200.0
2015-05-20 09:30:00,74.09,74.09,73.33,73.38,43100.0,65.3253,65.3253,64.6552,64.6993,43100.0
2015-05-20 09:35:00,73.38,73.43,73.19,73.43,26300.0,64.6993,64.7434,64.5317,64.7434,26300.0
2015-05-20 09:40:00,73.43,73.63,73.41,73.51,53700.0,64.7434,64.9197,64.7257,64.8139,53700.0
2015-05-20 09:45:00,73.45,73.46,73.32,73.33,17700.0,64.761,64.7698,64.6464,64.6552,17700.0
2015-05-20 09:50:00,73.34,73.38,73.28,73.28,14200.0,64.664,64.6993,64.6111,64.6111,14200.0
2015-05-20 09:55:00,73.27,73.34,73.22,73.27,74100.0,64.6023,64.664,64.5582,64.6023,74100.0
2015-05-20 10:00:00,73.28,73.32,73.25,73.25,15600.0,64.6111,64.6464,64.5846,64.5846,15600.0
2015-05-20 10:05:00,73.27,73.46,73.25,73.41,23300.0,64.6023,64.7698,64.5846,64.7257,23300.0
2015-05-20 10:10:00,73.41,73.41,73.21,73.25,26300.0,64.7257,64.7257,64.5494,64.5846,26300.0
2015-05-20 10:15:00,73.26,73.39,73.25,73.26,12500.0,64.5935,64.7081,64.5846,64.5935,12500.0
2015-05-20 10:20:00,73.27,73.29,73.19,73.28,72600.0,64.6023,64.6199,64.5317,64.6111,72600.0
2015-05-20 10:25:00,73.27,73.32,73.15,73.18,21900.0,64.6023,64.6464,64.4965,64.5229,21900.0
2015-05-20 10:30:00,73.18,73.23,73.17,73.23,17200.0,64.5229,64.567,64.5141,64.567,17200.0
2015-05-20 10:35:00,73.23,73.34,73.22,73.3,47200.0,64.567,64.664,64.5582,64.6287,47200.0
2015-05-20 10:40:00,73.3,73.34,73.2,73.2,30800.0,64.6287,64.664,64.5406,64.5406,30800.0
2015-05-20 10:45:00,73.2,73.23,73.19,73.19,23600.0,64.5406,64.567,64.5317,64.5317,23600.0
2015-05-20 10:50:00,73.19,73.21,73.12,73.14,34400.0,64.5317,64.5494,64.47,64.4877,34400.0
2015-05-20 10:55:00,73.14,73.2,73.04,73.04,41600.0,64.4877,64.5406,64.3995,64.3995,41600.0
2015-05-20 11:00:00,73.04,73.13,72.96,73.12,253500.0,64.3995,64.4788,64.329,64.47,253500.0
2015-05-20 11:05:00,73.1,73.13,73.03,73.04,142100.0,64.4524,64.4788,64.3907,64.3995,142100.0
2015-05-20 11:10:00,73.04,73.08,73.02,73.08,100000.0,64.3995,64.4348,64.3819,64.4348,100000.0
2015-05-20 11:15:00,73.08,73.08,72.93,72.99,160500.0,64.4348,64.4348,64.3025,64.3554,160500.0
2015-05-20 11:20:00,72.99,73.07,72.97,73.05,51300.0,64.3554,64.4259,64.3378,64.4083,51300.0
2015-05-20 11:25:00,73.05,73.05,72.98,72.98,160200.0,64.4083,64.4083,64.3466,64.3466,160200.0
2015-05-20 11:30:00,72.98,73.0,72.91,72.94,38000.0,64.3466,64.3642,64.2849,64.3113,38000.0
2015-05-20 11:35:00,72.94,72.95,72.9,72.94,33500.0,64.3113,64.3201,64.276,64.3113,33500.0
2015-05-20 11:40:00,72.95,72.97,72.94,72.96,31300.0,64.3201,64.3378,64.3113,64.329,31300.0
2015-05-20 11:45:00,72.96,72.98,72.9,72.91,22900.0,64.329,64.3466,64.276,64.2849,22900.0
2015-05-20 11:50:00,72.91,72.91,72.87,72.9,43400.0,64.2849,64.2849,64.2496,64.276,43400.0
2015-05-20 11:55:00,72.9,72.9,72.85,72.86,38700.0,64.276,64.276,64.232,64.2408,38700.0
2015-05-20 12:00:00,72.86,72.89,72.85,72.89,25000.0,64.2408,64.2672,64.232,64.2672,25000.0
2015-05-20 12:05:00,72.9,72.9,72.89,72.89,49000.0,64.276,64.276,64.2672,64.2672,49000.0
2015-05-20 12:10:00,72.89,73.03,72.89,73.03,45900.0,64.2672,64.3907,64.2672,64.3907,45900.0
2015-05-20 12:15:00,73.04,73.2,73.04,73.13,23500.0,64.3995,64.5406,64.3995,64.4788,23500.0
2015-05-20 12:20:00,73.14,73.15,73.13,73.15,16700.0,64.4877,64.4965,64.4788,64.4965,16700.0
2015-05-20 12:25:00,73.15,73.17,73.07,73.08,26300.0,64.4965,64.5141,64.4259,64.4348,26300.0
2015-05-20 12:30:00,73.09,73.12,73.07,73.12,18300.0,64.4436,64.47,64.4259,64.47,18300.0
2015-05-20 12:35:00,73.12,73.13,73.1,73.1,30700.0,64.47,64.4788,64.4524,64.4524,30700.0
2015-05-20 12:40:00,73.1,73.1,73.09,73.09,10200.0,64.4524,64.4524,64.4436,64.4436,10200.0
2015-05-20 12:45:00,73.1,73.11,73.08,73.09,13300.0,64.4524,64.4612,64.4348,64.4436,13300.0
2015-05-20 12:50:00,73.09,73.13,73.06,73.08,36400.0,64.4436,64.4788,64.4171,64.4348,36400.0
2015-05-20 12:55:00,73.07,73.13,73.02,73.13,14500.0,64.4259,64.4788,64.3819,64.4788,14500.0
2015-05-20 13:00:00,73.13,73.13,73.06,73.08,25400.0,64.4788,64.4788,64.4171,64.4348,25400.0
2015-05-20 13:05:00,73.07,73.11,73.06,73.1,15000.0,64.4259,64.4612,64.4171,64.4524,15000.0
2015-05-20 13:10:00,73.09,73.12,73.09,73.1,27900.0,64.4436,64.47,64.4436,64.4524,27900.0
2015-05-20 13:15:00,73.09,73.11,73.08,73.08,15500.0,64.4436,64.4612,64.4348,64.4348,15500.0
2015-05-20 13:20:00,73.09,73.13,73.08,73.09,18500.0,64.4436,64.4788,64.4348,64.4436,18500.0
2015-05-20 13:25:00,73.1,73.1,73.08,73.09,8300.0,64.4524,64.4524,64.4348,64.4436,8300.0
2015-05-20 13:30:00,73.09,73.14,73.08,73.11,13100.0,64.4436,64.4877,64.4348,64.4612,13100.0
2015-05-20 13:35:00,73.12,73.13,73.06,73.08,21200.0,64.47,64.4788,64.4171,64.4348,21200.0
2015-05-20 13:40:00,73.07,73.07,73.0,73.0,9400.0,64.4259,64.4259,64.3642,64.3642,9400.0
2015-05-20 13:45:00,73.01,73.02,72.99,73.0,21100.0,64.373,64.3819,64.3554,64.3642,21100.0
2015-05-20 13:50:00,73.0,73.0,72.9,72.9,92100.0,64.3642,64.3642,64.276,64.276,92100.0
2015-05-20 13:55:00,72.91,72.96,72.9,72.91,19200.0,64.2849,64.329,64.276,64.2849,19200.0
2015-05-20 14:00:00,72.92,73.15,72.91,73.02,111500.0,64.2937,64.4965,64.2849,64.3819,111500.0
2015-05-20 14:05:00,73.02,73.11,73.0,73.01,23600.0,64.3819,64.4612,64.3642,64.373,23600.0
2015-05-20 14:10:00,73.0,73.09,73.0,73.08,19100.0,64.3642,64.4436,64.3642,64.4348,19100.0
2015-05-20 14:15:00,73.08,73.13,73.05,73.13,21000.0,64.4348,64.4788,64.4083,64.4788,21000.0
2015-05-20 14:20:00,73.12,73.15,73.1,73.14,15500.0,64.47,64.4965,64.4524,64.4877,15500.0
2015-05-20 14:25:00,73.13,73.26,73.12,73.24,59400.0,64.4788,64.5935,64.47,64.5758,59400.0
2015-05-20 14:30:00,73.23,73.27,73.19,73.2,19900.0,64.567,64.6023,64.5317,64.5406,19900.0
2015-05-20 14:35:00,73.2,73.22,73.16,73.19,28300.0,64.5406,64.5582,64.5053,64.5317,28300.0
2015-05-20 14:40:00,73.2,73.21,73.15,73.15,19700.0,64.5406,64.5494,64.4965,64.4965,19700.0
2015-05-20 14:45:00,73.15,73.18,73.09,73.12,25400.0,64.4965,64.5229,64.4436,64.47,25400.0
2015-05-20 14:50:00,73.11,73.16,73.09,73.15,30400.0,64.4612,64.5053,64.4436,64.4965,30400.0
2015-05-20 14:55:00,73.16,73.17,73.11,73.16,23500.0,64.5053,64.5141,64.4612,64.5053,23500.0
2015-05-20 15:00:00,73.15,73.16,73.1,73.14,35900.0,64.4965,64.5053,64.4524,64.4877,35900.0
2015-05-20 15:05:00,73.15,73.15,73.08,73.11,25800.0,64.4965,64.4965,64.4348,64.4612,25800.0
2015-05-20 15:10:00,73.12,73.13,73.06,73.08,71100.0,64.47,64.4788,64.4171,64.4348,71100.0
2015-05-20 15:15:00,73.08,73.09,73.0,73.04,36200.0,64.4348,64.4436,64.3642,64.3995,36200.0
2015-05-20 15:20:00,73.03,73.04,72.95,73.03,56800.0,64.3907,64.3995,64.3201,64.3907,56800.0
2015-05-20 15:25:00,73.04,73.04,72.95,72.97,60400.0,64.3995,64.3995,64.3201,64.3378,60400.0
2015-05-20 15:30:00,72.96,73.12,72.96,73.11,62100.0,64.329,64.47,64.329,64.4612,62100.0
2015-05-20 15:35:00,73.11,73.11,73.04,73.07,79200.0,64.4612,64.4612,64.3995,64.4259,79200.0
2015-05-20 15:40:00,73.06,73.07,72.99,73.0,52400.0,64.4171,64.4259,64.3554,64.3642,52400.0
2015-05-20 15:45:00,73.0,73.1,72.97,73.04,141400.0,64.3642,64.4524,64.3378,64.3995,141400.0
2015-05-20 15:50:00,73.04,73.04,72.97,72.98,226600.0,64.3995,64.3995,64.3378,64.3466,226600.0
2015-05-20 15:55:00,72.98,72.99,72.83,72.88,227700.0,64.3466,64.3554,64.2143,64.2584,227700.0
2015-05-21 09:30:00,72.15,72.23,71.44,71.77,212300.0,63.6148,63.6853,62.9888,63.2797,212300.0
2015-05-21 09:35:00,71.8,72.59,71.75,72.47,155100.0,63.3062,64.0027,63.2621,63.8969,155100.0
2015-05-21 09:40:00,72.52,72.81,72.48,72.65,128100.0,63.941,64.1967,63.9057,64.0556,128100.0
2015-05-21 09:45:00,72.66,72.9,72.59,72.78,107500.0,64.0644,64.276,64.0027,64.1702,107500.0
2015-05-21 09:50:00,72.84,73.0,72.69,72.72,178100.0,64.2231,64.3642,64.0909,64.1173,178100.0
2015-05-21 09:55:00,72.8,72.95,72.77,72.84,65500.0,64.1879,64.3201,64.1614,64.2231,65500.0
2015-05-21 10:00:00,72.85,73.17,72.85,73.12,38100.0,64.232,64.5141,64.232,64.47,38100.0
2015-05-21 10:05:00,73.15,73.49,73.14,73.34,104400.0,64.4965,64.7963,64.4877,64.664,104400.0
2015-05-21 10:10:00,73.32,73.35,73.24,73.34,49900.0,64.6464,64.6728,64.5758,64.664,49900.0
2015-05-21 10:15:00,73.36,73.36,73.31,73.35,35300.0,64.6816,64.6816,64.6375,64.6728,35300.0
2015-05-21 10:20:00,73.35,73.49,73.34,73.46,32000.0,64.6728,64.7963,64.664,64.7698,32000.0
2015-05-21 10:25:00,73.49,73.55,73.17,73.28,104800.0,64.7963,64.8492,64.5141,64.6111,104800.0
2015-05-21 10:30:00,73.26,73.33,73.22,73.27,52700.0,64.5935,64.6552,64.5582,64.6023,52700.0
2015-05-21 10:35:00,73.26,73.29,73.09,73.11,71500.0,64.5935,64.6199,64.4436,64.4612,71500.0
2015-05-21 10:40:00,73.13,73.18,73.08,73.15,81800.0,64.4788,64.5229,64.4348,64.4965,81800.0
2015-05-21 10:45:00,73.16,73.26,73.14,73.2,45600.0,64.5053,64.5935,64.4877,64.5406,45600.0
2015-05-21 10:50:00,73.2,73.3,73.18,73.28,44800.0,64.5406,64.6287,64.5229,64.6111,44800.0
2015-05-21 10:55:00,73.27,73.59,73.27,73.57,72500.0,64.6023,64.8844,64.6023,64.8668,72500.0
2015-05-21 11:00:00,73.58,73.64,73.54,73.61,21200.0,64.8756,64.9285,64.8403,64.9021,21200.0
2015-05-21 11:05:00,73.6,73.82,73.6,73.74,60100.0,64.8932,65.0872,64.8932,65.0167,60100.0
2015-05-21 11:10:00,73.74,73.74,73.6,73.67,25400.0,65.0167,65.0167,64.8932,64.955,25400.0
2015-05-21 11:15:00,73.66,73.77,73.65,73.77,30400.0,64.9461,65.0431,64.9373,65.0431,30400.0
2015-05-21 11:20:00,73.78,73.83,73.69,73.81,40500.0,65.0519,65.096,64.9726,65.0784,40500.0
2015-05-21 11:25:00,73.82,73.85,73.79,73.81,26900.0,65.0872,65.1137,65.0608,65.0784,26900.0
2015-05-21 11:30:00,73.81,73.85,73.79,73.85,59900.0,65.0784,65.1137,65.0608,65.1137,59900.0
2015-05-21 11:35:00,73.84,73.84,73.53,73.54,134400.0,65.1048,65.1048,64.8315,64.8403,134400.0
2015-05-21 11:40:00,73.51,73.55,73.47,73.51,20300.0,64.8139,64.8492,64.7786,64.8139,20300.0
2015-05-21 11:45:00,73.53,73.62,73.52,73.6,75500.0,64.8315,64.9109,64.8227,64.8932,75500.0
2015-05-21 11:50:00,73.61,73.65,73.57,73.59,73700.0,64.9021,64.9373,64.8668,64.8844,73700.0
2015-05-21 11:55:00,73.6,73.63,73.47,73.48,81000.0,64.8932,64.9197,64.7786,64.7874,81000.0
2015-05-21 12:00:00,73.48,73.52,73.3,73.39,80500.0,64.7874,64.8227,64.6287,64.7081,80500.0
2015-05-21 12:05:00,73.39,73.44,73.34,73.36,37300.0,64.7081,64.7522,64.664,64.6816,37300.0
2015-05-21 12:10:00,73.36,73.41,73.28,73.41,31100.0,64.6816,64.7257,64.6111,64.7257,31100.0
2015-05-21 12:15:00,73.4,73.41,73.28,73.32,31000.0,64.7169,64.7257,64.6111,64.6464,31000.0
2015-05-21 12:20:00,73.33,73.39,73.29,73.29,10700.0,64.6552,64.7081,64.6199,64.6199,10700.0
2015-05-21 12:25:00,73.3,73.4,73.3,73.38,12900.0,64.6287,64.7169,64.6287,64.6993,12900.0
2015-05-21 12:30:00,73.4,73.4,73.29,73.32,11900.0,64.7169,64.7169,64.6199,64.6464,11900.0
2015-05-21 12:35:00,73.33,73.34,73.19,73.22,16100.0,64.6552,64.664,64.5317,64.5582,16100.0
2015-05-21 12:40:00,73.22,73.29,73.2,73.29,15900.0,64.5582,64.6199,64.5406,64.6199,15900.0
2015-05-21 12:45:00,73.31,73.37,73.26,73.27,13000.0,64.6375,64.6904,64.5935,64.6023,13000.0
2015-05-21 12:50:00,73.3,73.33,73.19,73.21,15700.0,64.6287,64.6552,64.5317,64.5494,15700.0
2015-05-21 12:55:00,73.21,73.34,73.19,73.3,43100.0,64.5494,64.664,64.5317,64.6287,43100.0
2015-05-21 13:00:00,73.32,73.36,73.27,73.3,56400.0,64.6464,64.6816,64.6023,64.6287,56400.0
2015-05-21 13:05:00,73.31,73.34,73.2,73.34,52100.0,64.6375,64.664,64.5406,64.664,52100.0
2015-05-21 13:10:00,73.31,73.45,73.3,73.41,22300.0,64.6375,64.761,64.6287,64.7257,22300.0
2015-05-21 13:15:00,73.41,73.48,73.35,73.36,31800.0,64.7257,64.7874,64.6728,64.6816,31800.0
2015-05-21 13:20:00,73.37,73.38,73.27,73.29,46300.0,64.6904,64.6993,64.6023,64.6199,46300.0
2015-05-21 13:25:00,73.27,73.31,73.25,73.31,25000.0,64.6023,64.6375,64.5846,64.6375,25000.0
2015-05-21 13:30:00,73.31,73.34,73.26,73.33,22500.0,64.6375,64.664,64.5935,64.6552,22500.0
2015-05-21 13:35:00,73.33,73.37,73.32,73.36,28100.0,64.6552,64.6904,64.6464,64.6816,28100.0
2015-05-21 13:40:00,73.36,73.37,73.27,73.3,66000.0,64.6816,64.6904,64.6023,64.6287,66000.0
2015-05-21 13:45:00,73.3,73.32,73.29,73.29,25600.0,64.6287,64.6464,64.6199,64.6199,25600.0
2015-05-21 13:50:00,73.29,73.29,73.23,73.28,19300.0,64.6199,64.6199,64.567,64.6111,19300.0
2015-05-21 13:55:00,73.28,73.29,73.19,73.2,39900.0,64.6111,64.6199,64.5317,64.5406,39900.0
2015-05-21 14:00:00,73.2,73.22,73.17,73.2,36000.0,64.5406,64.5582,64.5141,64.5406,36000.0
2015-05-21 14:05:00,73.2,73.26,73.2,73.24,40500.0,64.5406,64.5935,64.5406,64.5758,40500.0
2015-05-21 14:10:00,73.23,73.24,73.19,73.2,25800.0,64.567,64.5758,64.5317,64.5406,25800.0
2015-05-21 14:15:00,73.2,73.22,73.18,73.22,36800.0,64.5406,64.5582,64.5229,64.5582,36800.0
2015-05-21 14:20:00,73.21,73.21,73.19,73.2,27100.0,64.5494,64.5494,64.5317,64.5406,27100.0
2015-05-21 14:25:00,73.2,73.23,73.14,73.21,38300.0,64.5406,64.567,64.4877,64.5494,38300.0
2015-05-21 14:30:00,73.2,73.23,73.19,73.22,26600.0,64.5406,64.567,64.5317,64.5582,26600.0
2015-05-21 14:35:00,73.22,73.35,73.22,73.33,21900.0,64.5582,64.6728,64.5582,64.6552,21900.0
2015-05-21 14:40:00,73.33,73.37,73.3,73.36,30800.0,64.6552,64.6904,64.6287,64.6816,30800.0
2015-05-21 14:45:00,73.36,73.46,73.36,73.4,34000.0,64.6816,64.7698,64.6816,64.7169,34000.0
2015-05-21 14:50:00,73.41,73.41,73.37,73.39,24900.0,64.7257,64.7257,64.6904,64.7081,24900.0
2015-05-21 14:55:00,73.39,73.48,73.36,73.48,19300.0,64.7081,64.7874,64.6816,64.7874,19300.0
2015-05-21 15:00:00,73.47,73.49,73.36,73.38,22600.0,64.7786,64.7963,64.6816,64.6993,22600.0
2015-05-21 15:05:00,73.38,73.44,73.37,73.4,23400.0,64.6993,64.7522,64.6904,64.7169,23400.0
2015-05-21 15:10:00,73.4,73.44,73.36,73.4,24100.0,64.7169,64.7522,64.6816,64.7169,24100.0
2015-05-21 15:15:00,73.4,73.4,73.34,73.37,24600.0,64.7169,64.7169,64.664,64.6904,24600.0
2015-05-21 15:20:00,73.37,73.42,73.35,73.35,13200.0,64.6904,64.7345,64.6728,64.6728,13200.0
2015-05-21 15:25:00,73.36,73.45,73.36,73.45,22800.0,64.6816,64.761,64.6816,64.761,22800.0
2015-05-21 15:30:00,73.45,73.49,73.45,73.47,18100.0,64.761,64.7963,64.761,64.7786,18100.0
2015-05-21 15:35:00,73.47,73.54,73.45,73.53,28800.0,64.7786,64.8403,64.761,64.8315,28800.0
2015-05-21 15:40:00,73.53,73.62,73.52,73.56,50000.0,64.8315,64.9109,64.8227,64.858,50000.0
2015-05-21 15:45:00,73.54,73.58,73.48,73.5,86000.0,64.8403,64.8756,64.7874,64.8051,86000.0
2015-05-21 15:50:00,73.49,73.49,73.37,73.38,130300.0,64.7963,64.7963,64.6904,64.6993,130300.0
2015-05-21 15:55:00,73.38,73.39,73.27,73.31,210900.0,64.6993,64.7081,64.6023,64.6375,210900.0
2015-05-22 09:30:00,73.41,73.55,73.24,73.26,22500.0,64.7257,64.8492,64.5758,64.5935,22500.0
2015-05-22 09:35:00,73.29,73.76,73.29,73.75,24600.0,64.6199,65.0343,64.6199,65.0255,24600.0
2015-05-22 09:40:00,73.71,73.74,73.41,73.45,22200.0,64.9902,65.0167,64.7257,64.761,22200.0
2015-05-22 09:45:00,73.42,73.62,73.42,73.51,19200.0,64.7345,64.9109,64.7345,64.8139,19200.0
2015-05-22 09:50:00,73.52,73.58,73.5,73.58,36400.0,64.8227,64.8756,64.8051,64.8756,36400.0
2015-05-22 09:55:00,73.58,73.73,73.56,73.56,60700.0,64.8756,65.0079,64.858,64.858,60700.0
2015-05-22 10:00:00,73.6,73.61,73.44,73.51,15600.0,64.8932,64.9021,64.7522,64.8139,15600.0
2015-05-22 10:05:00,73.54,73.61,73.51,73.61,15600.0,64.8403,64.9021,64.8139,64.9021,15600.0
2015-05-22 10:10:00,73.61,73.63,73.55,73.58,47300.0,64.9021,64.9197,64.8492,64.8756,47300.0
2015-05-22 10:15:00,73.57,73.64,73.56,73.59,22900.0,64.8668,64.9285,64.858,64.8844,22900.0
2015-05-22 10:20:00,73.59,73.69,73.58,73.64,47500.0,64.8844,64.9726,64.8756,64.9285,47500.0
2015-05-22 10:25:00,73.65,73.7,73.64,73.68,18900.0,64.9373,64.9814,64.9285,64.9638,18900.0
2015-05-22 10:30:00,73.69,73.71,73.61,73.63,11900.0,64.9726,64.9902,64.9021,64.9197,11900.0
2015-05-22 10:35:00,73.63,73.78,73.61,73.78,15000.0,64.9197,65.0519,64.9021,65.0519,15000.0
2015-05-22 10:40:00,73.76,73.82,73.73,73.78,18700.0,65.0343,65.0872,65.0079,65.0519,18700.0
2015-05-22 10:45:00,73.76,73.78,73.72,73.72,6900.0,65.0343,65.0519,64.999,64.999,6900.0
2015-05-22 10:50:00,73.72,73.77,73.68,73.68,14200.0,64.999,65.0431,64.9638,64.9638,14200.0
2015-05-22 10:55:00,73.68,73.73,73.65,73.66,11300.0,64.9638,65.0079,64.9373,64.9461,11300.0
2015-05-22 11:00:00,73.65,73.7,73.6,73.61,10900.0,64.9373,64.9814,64.8932,64.9021,10900.0
2015-05-22 11:05:00,73.63,73.65,73.58,73.61,12000.0,64.9197,64.9373,64.8756,64.9021,12000.0
2015-05-22 11:10:00,73.62,73.65,73.53,73.56,13400.0,64.9109,64.9373,64.8315,64.858,13400.0
2015-05-22 11:15:00,73.55,73.55,73.49,73.49,11500.0,64.8492,64.8492,64.7963,64.7963,11500.0
2015-05-22 11:20:00,73.5,73.51,73.41,73.45,12800.0,64.8051,64.8139,64.7257,64.761,12800.0
2015-05-22 11:25:00,73.45,73.5,73.38,73.48,18200.0,64.761,64.8051,64.6993,64.7874,18200.0
2015-05-22 11:30:00,73.48,73.48,73.43,73.45,14600.0,64.7874,64.7874,64.7434,64.761,14600.0
2015-05-22 11:35:00,73.45,73.46,73.41,73.44,12500.0,64.761,64.7698,64.7257,64.7522,12500.0
2015-05-22 11:40:00,73.43,73.44,73.34,73.39,18100.0,64.7434,64.7522,64.664,64.7081,18100.0
2015-05-22 11:45:00,73.39,73.45,73.39,73.42,10000.0,64.7081,64.761,64.7081,64.7345,10000.0
2015-05-22 11:50:00,73.41,73.47,73.4,73.44,9200.0,64.7257,64.7786,64.7169,64.7522,9200.0
2015-05-22 11:55:00,73.44,73.47,73.43,73.47,18200.0,64.7522,64.7786,64.7434,64.7786,18200.0
2015-05-22 12:00:00,73.47,73.57,73.47,73.53,12100.0,64.7786,64.8668,64.7786,64.8315,12100.0
2015-05-22 12:05:00,73.54,73.58,73.53,73.58,6100.0,64.8403,64.8756,64.8315,64.8756,6100.0
2015-05-22 12:10:00,73.57,73.6,73.51,73.6,16200.0,64.8668,64.8932,64.8139,64.8932,16200.0
2015-05-22 12:15:00,73.6,73.6,73.54,73.57,18400.0,64.8932,64.8932,64.8403,64.8668,18400.0
2015-05-22 12:20:00,73.58,73.59,73.55,73.57,5000.0,64.8756,64.8844,64.8492,64.8668,5000.0
2015-05-22 12:25:00,73.55,73.58,73.5,73.57,194500.0,64.8492,64.8756,64.8051,64.8668,194500.0
2015-05-22 12:30:00,73.58,73.69,73.52,73.63,12100.0,64.8756,64.9726,64.8227,64.9197,12100.0
2015-05-22 12:35:00,73.63,73.76,73.62,73.75,8400.0,64.9197,65.0343,64.9109,65.0255,8400.0
2015-05-22 12:40:00,73.76,73.84,73.67,73.77,20200.0,65.0343,65.1048,64.955,65.0431,20200.0
2015-05-22 12:45:00,73.77,73.77,73.69,73.71,7500.0,65.0431,65.0431,64.9726,64.9902,7500.0
2015-05-22 12:50:00,73.71,73.79,73.71,73.76,10600.0,64.9902,65.0608,64.9902,65.0343,10600.0
2015-05-22 12:55:00,73.73,73.81,73.73,73.73,12800.0,65.0079,65.0784,65.0079,65.0079,12800.0
2015-05-22 13:00:00,73.75,73.85,73.69,73.79,14200.0,65.0255,65.1137,64.9726,65.0608,14200.0
2015-05-22 13:05:00,73.8,73.83,73.75,73.83,7400.0,65.0696,65.096,65.0255,65.096,7400.0
2015-05-22 13:10:00,73.81,73.81,73.75,73.78,8300.0,65.0784,65.0784,65.0255,65.0519,8300.0
2015-05-22 13:15:00,73.78,73.84,73.73,73.75,8200.0,65.0519,65.1048,65.0079,65.0255,8200.0
2015-05-22 13:20:00,73.75,73.83,73.75,73.78,15400.0,65.0255,65.096,65.0255,65.0519,15400.0
2015-05-22 13:25:00,73.79,73.79,73.72,73.72,4800.0,65.0608,65.0608,64.999,64.999,4800.0
2015-05-22 13:30:00,73.72,73.79,73.71,73.79,9600.0,64.999,65.0608,64.9902,65.0608,9600.0
2015-05-22 13:35:00,73.8,73.8,73.71,73.71,8200.0,65.0696,65.0696,64.9902,64.9902,8200.0
2015-05-22 13:40:00,73.72,73.79,73.69,73.77,11300.0,64.999,65.0608,64.9726,65.0431,11300.0
2015-05-22 13:45:00,73.78,73.81,73.74,73.81,10200.0,65.0519,65.0784,65.0167,65.0784,10200.0
2015-05-22 13:50:00,73.82,73.84,73.76,73.78,7100.0,65.0872,65.1048,65.0343,65.0519,7100.0
2015-05-22 13:55:00,73.77,73.77,73.7,73.71,7800.0,65.0431,65.0431,64.9814,64.9902,7800.0
2015-05-22 14:00:00,73.7,73.71,73.63,73.66,17000.0,64.9814,64.9902,64.9197,64.9461,17000.0
2015-05-22 14:05:00,73.65,73.71,73.65,73.7,17300.0,64.9373,64.9902,64.9373,64.9814,17300.0
2015-05-22 14:10:00,73.7,73.7,73.65,73.66,10000.0,64.9814,64.9814,64.9373,64.9461,10000.0
2015-05-22 14:15:00,73.67,73.69,73.64,73.66,13100.0,64.955,64.9726,64.9285,64.9461,13100.0
2015-05-22 14:20:00,73.66,73.71,73.65,73.7,14500.0,64.9461,64.9902,64.9373,64.9814,14500.0
2015-05-22 14:25:00,73.7,73.75,73.7,73.75,16800.0,64.9814,65.0255,64.9814,65.0255,16800.0
2015-05-22 14:30:00,73.74,73.79,73.66,73.7,17200.0,65.0167,65.0608,64.9461,64.9814,17200.0
2015-05-22 14:35:00,73.69,73.72,73.66,73.67,28400.0,64.9726,64.999,64.9461,64.955,28400.0
2015-05-22 14:40:00,73.68,73.8,73.68,73.78,27900.0,64.9638,65.0696,64.9638,65.0519,27900.0
2015-05-22 14:45:00,73.78,73.8,73.75,73.77,8800.0,65.0519,65.0696,65.0255,65.0431,8800.0
2015-05-22 14:50:00,73.76,73.77,73.71,73.71,19200.0,65.0343,65.0431,64.9902,64.9902,19200.0
2015-05-22 14:55:00,73.71,73.72,73.67,73.69,16400.0,64.9902,64.999,64.955,64.9726,16400.0
2015-05-22 15:00:00,73.68,73.71,73.66,73.7,25500.0,64.9638,64.9902,64.9461,64.9814,25500.0
2015-05-22 15:05:00,73.69,73.69,73.66,73.67,9600.0,64.9726,64.9726,64.9461,64.955,9600.0
2015-05-22 15:10:00,73.68,73.7,73.67,73.67,14300.0,64.9638,64.9814,64.955,64.955,14300.0
2015-05-22 15:15:00,73.68,73.7,73.66,73.7,12300.0,64.9638,64.9814,64.9461,64.9814,12300.0
2015-05-22 15:20:00,73.7,73.71,73.69,73.7,14400.0,64.9814,64.9902,64.9726,64.9814,14400.0
2015-05-22 15:25:00,73.7,73.7,73.67,73.68,15200.0,64.9814,64.9814,64.955,64.9638,15200.0
2015-05-22 15:30:00,73.69,73.73,73.68,73.72,23300.0,64.9726,65.0079,64.9638,64.999,23300.0
2015-05-22 15:35:00,73.72,73.73,73.62,73.7,28400.0,64.999,65.0079,64.9109,64.9814,28400.0
2015-05-22 15:40:00,73.7,73.71,73.64,73.65,25100.0,64.9814,64.9902,64.9285,64.9373,25100.0
2015-05-22 15:45:00,73.64,73.66,73.6,73.66,36700.0,64.9285,64.9461,64.8932,64.9461,36700.0
2015-05-22 15:50:00,73.66,73.66,73.57,73.59,45300.0,64.9461,64.9461,64.8668,64.8844,45300.0
2015-05-22 15:55:00,73.58,73.6,73.54,73.58,88800.0,64.8756,64.8932,64.8403,64.8756,88800.0
2015-05-26 09:30:00,74.43,74.7,73.85,73.93,138400.0,65.6251,65.8631,65.1137,65.1842,138400.0
2015-05-26 09:35:00,73.93,73.97,73.6,73.87,99800.0,65.1842,65.2195,64.8932,65.1313,99800.0
2015-05-26 09:40:00,73.87,74.07,73.76,73.85,48700.0,65.1313,65.3076,65.0343,65.1137,48700.0
2015-05-26 09:45:00,73.84,73.96,73.6,73.6,26200.0,65.1048,65.2107,64.8932,64.8932,26200.0
2015-05-26 09:50:00,73.61,73.73,73.43,73.53,42100.0,64.9021,65.0079,64.7434,64.8315,42100.0
2015-05-26 09:55:00,73.53,73.62,73.39,73.42,45200.0,64.8315,64.9109,64.7081,64.7345,45200.0
2015-05-26 10:00:00,73.39,73.65,73.29,73.61,28000.0,64.7081,64.9373,64.6199,64.9021,28000.0
2015-05-26 10:05:00,73.59,73.68,73.54,73.6,23800.0,64.8844,64.9638,64.8403,64.8932,23800.0
2015-05-26 10:10:00,73.6,73.65,73.47,73.5,23700.0,64.8932,64.9373,64.7786,64.8051,23700.0
2015-05-26 10:15:00,73.5,73.5,73.35,73.42,19400.0,64.8051,64.8051,64.6728,64.7345,19400.0
2015-05-26 10:20:00,73.42,73.53,73.42,73.5,12900.0,64.7345,64.8315,64.7345,64.8051,12900.0
2015-05-26 10:25:00,73.49,73.63,73.48,73.61,39100.0,64.7963,64.9197,64.7874,64.9021,39100.0
2015-05-26 10:30:00,73.6,73.6,73.49,73.5,46000.0,64.8932,64.8932,64.7963,64.8051,46000.0
2015-05-26 10:35:00,73.5,73.5,73.44,73.44,19300.0,64.8051,64.8051,64.7522,64.7522,19300.0
2015-05-26 10:40:00,73.43,73.44,73.35,73.35,10100.0,64.7434,64.7522,64.6728,64.6728,10100.0
2015-05-26 10:45:00,73.34,73.35,73.29,73.29,20600.0,64.664,64.6728,64.6199,64.6199,20600.0
2015-05-26 10:50:00,73.3,73.3,73.2,73.2,10000.0,64.6287,64.6287,64.5406,64.5406,10000.0
2015-05-26 10:55:00,73.2,73.2,73.05,73.11,40000.0,64.5406,64.5406,64.4083,64.4612,40000.0
2015-05-26 11:00:00,73.11,73.11,73.04,73.07,47500.0,64.4612,64.4612,64.3995,64.4259,47500.0
2015-05-26 11:05:00,73.07,73.19,73.06,73.17,18500.0,64.4259,64.5317,64.4171,64.5141,18500.0
2015-05-26 11:10:00,73.16,73.25,73.13,73.24,18000.0,64.5053,64.5846,64.4788,64.5758,18000.0
2015-05-26 11:15:00,73.22,73.27,73.19,73.23,15300.0,64.5582,64.6023,64.5317,64.567,15300.0
2015-05-26 11:20:00,73.23,73.36,73.2,73.26,13800.0,64.567,64.6816,64.5406,64.5935,13800.0
2015-05-26 11:25:00,73.25,73.27,73.17,73.22,14200.0,64.5846,64.6023,64.5141,64.5582,14200.0
2015-05-26 11:30:00,73.24,73.31,73.2,73.31,13500.0,64.5758,64.6375,64.5406,64.6375,13500.0
2015-05-26 11:35:00,73.31,73.42,73.3,73.33,9300.0,64.6375,64.7345,64.6287,64.6552,9300.0
2015-05-26 11:40:00,73.33,73.34,73.26,73.31,13700.0,64.6552,64.664,64.5935,64.6375,13700.0
2015-05-26 11:45:00,73.34,73.34,73.16,73.16,21400.0,64.664,64.664,64.5053,64.5053,21400.0
2015-05-26 11:50:00,73.16,73.17,73.08,73.11,37900.0,64.5053,64.5141,64.4348,64.4612,37900.0
2015-05-26 11:55:00,73.11,73.17,73.1,73.14,13900.0,64.4612,64.5141,64.4524,64.4877,13900.0
2015-05-26 12:00:00,73.14,73.16,73.08,73.1,13300.0,64.4877,64.5053,64.4348,64.4524,13300.0
2015-05-26 12:05:00,73.1,73.11,73.06,73.09,25400.0,64.4524,64.4612,64.4171,64.4436,25400.0
2015-05-26 12:10:00,73.08,73.27,73.07,73.2,16300.0,64.4348,64.6023,64.4259,64.5406,16300.0
2015-05-26 12:15:00,73.21,73.32,73.2,73.31,13200.0,64.5494,64.6464,64.5406,64.6375,13200.0
2015-05-26 12:20:00,73.31,73.32,73.24,73.27,9000.0,64.6375,64.6464,64.5758,64.6023,9000.0
2015-05-26 12:25:00,73.27,73.29,73.24,73.25,5200.0,64.6023,64.6199,64.5758,64.5846,5200.0
2015-05-26 12:30:00,73.26,73.33,73.23,73.23,7000.0,64.5935,64.6552,64.567,64.567,7000.0
2015-05-26 12:35:00,73.24,73.26,73.21,73.22,14700.0,64.5758,64.5935,64.5494,64.5582,14700.0
2015-05-26 12:40:00,73.24,73.25,73.2,73.2,12300.0,64.5758,64.5846,64.5406,64.5406,12300.0
2015-05-26 12:45:00,73.2,73.22,73.19,73.21,13700.0,64.5406,64.5582,64.5317,64.5494,13700.0
2015-05-26 12:50:00,73.2,73.21,73.14,73.15,9000.0,64.5406,64.5494,64.4877,64.4965,9000.0
2015-05-26 12:55:00,73.15,73.21,73.14,73.21,8600.0,64.4965,64.5494,64.4877,64.5494,8600.0
2015-05-26 13:00:00,73.2,73.22,73.15,73.16,13500.0,64.5406,64.5582,64.4965,64.5053,13500.0
2015-05-26 13:05:00,73.17,73.17,73.1,73.11,8300.0,64.5141,64.5141,64.4524,64.4612,8300.0
2015-05-26 13:10:00,73.12,73.17,73.11,73.17,5600.0,64.47,64.5141,64.4612,64.5141,5600.0
2015-05-26 13:15:00,73.16,73.19,73.12,73.16,10100.0,64.5053,64.5317,64.47,64.5053,10100.0
2015-05-26 13:20:00,73.18,73.21,73.15,73.2,21300.0,64.5229,64.5494,64.4965,64.5406,21300.0
2015-05-26 13:25:00,73.2,73.21,73.12,73.15,14400.0,64.5406,64.5494,64.47,64.4965,14400.0
2015-05-26 13:30:00,73.13,73.15,73.12,73.14,5600.0,64.4788,64.4965,64.47,64.4877,5600.0
2015-05-26 13:35:00,73.15,73.17,73.06,73.06,11100.0,64.4965,64.5141,64.4171,64.4171,11100.0
2015-05-26 13:40:00,73.08,73.12,73.02,73.06,24100.0,64.4348,64.47,64.3819,64.4171,24100.0
2015-05-26 13:45:00,73.06,73.06,72.98,72.98,33700.0,64.4171,64.4171,64.3466,64.3466,33700.0
2015-05-26 13:50:00,72.98,72.98,72.87,72.88,65800.0,64.3466,64.3466,64.2496,64.2584,65800.0
2015-05-26 13:55:00,72.89,72.9,72.83,72.83,18100.0,64.2672,64.276,64.2143,64.2143,18100.0
2015-05-26 14:00:00,72.84,72.86,72.79,72.85,28100.0,64.2231,64.2408,64.1791,64.232,28100.0
2015-05-26 14:05:00,72.86,72.91,72.85,72.91,28700.0,64.2408,64.2849,64.232,64.2849,28700.0
2015-05-26 14:10:00,72.9,72.91,72.87,72.88,14700.0,64.276,64.2849,64.2496,64.2584,14700.0
2015-05-26 14:15:00,72.89,72.93,72.85,72.9,24000.0,64.2672,64.3025,64.232,64.276,24000.0
2015-05-26 14:20:00,72.9,72.97,72.89,72.92,16600.0,64.276,64.3378,64.2672,64.2937,16600.0
2015-05-26 14:25:00,72.92,72.96,72.88,72.88,19500.0,64.2937,64.329,64.2584,64.2584,19500.0
2015-05-26 14:30:00,72.88,72.91,72.86,72.86,13300.0,64.2584,64.2849,64.2408,64.2408,13300.0
2015-05-26 14:35:00,72.87,72.9,72.85,72.9,66000.0,64.2496,64.276,64.232,64.276,66000.0
2015-05-26 14:40:00,72.89,72.94,72.88,72.88,24500.0,64.2672,64.3113,64.2584,64.2584,24500.0
2015-05-26 14:45:00,72.88,72.92,72.88,72.91,19700.0,64.2584,64.2937,64.2584,64.2849,19700.0
2015-05-26 14:50:00,72.92,72.92,72.85,72.85,12400.0,64.2937,64.2937,64.232,64.232,12400.0
2015-05-26 14:55:00,72.84,72.9,72.84,72.9,11800.0,64.2231,64.276,64.2231,64.276,11800.0
2015-05-26 15:00:00,72.9,72.91,72.81,72.85,31400.0,64.276,64.2849,64.1967,64.232,31400.0
2015-05-26 15:05:00,72.85,72.87,72.83,72.85,48400.0,64.232,64.2496,64.2143,64.232,48400.0
2015-05-26 15:10:00,72.85,72.86,72.83,72.85,30100.0,64.232,64.2408,64.2143,64.232,30100.0
2015-05-26 15:15:00,72.85,72.86,72.83,72.84,53400.0,64.232,64.2408,64.2143,64.2231,53400.0
2015-05-26 15:20:00,72.84,72.93,72.84,72.93,30700.0,64.2231,64.3025,64.2231,64.3025,30700.0
2015-05-26 15:25:00,72.92,72.94,72.89,72.92,27200.0,64.2937,64.3113,64.2672,64.2937,27200.0
2015-05-26 15:30:00,72.92,72.96,72.89,72.96,84300.0,64.2937,64.329,64.2672,64.329,84300.0
2015-05-26 15:35:00,72.96,72.98,72.92,72.98,60300.0,64.329,64.3466,64.2937,64.3466,60300.0
2015-05-26 15:40:00,72.97,73.0,72.95,72.99,46700.0,64.3378,64.3642,64.3201,64.3554,46700.0
2015-05-26 15:45:00,72.99,73.04,72.97,73.01,57900.0,64.3554,64.3995,64.3378,64.373,57900.0
2015-05-26 15:50:00,73.01,73.02,72.97,73.02,60800.0,64.373,64.3819,64.3378,64.3819,60800.0
2015-05-26 15:55:00,73.03,73.03,72.95,72.96,99100.0,64.3907,64.3907,64.3201,64.329,99100.0
2015-05-27 09:30:00,73.01,73.19,72.93,72.98,25100.0,64.373,64.5317,64.3025,64.3466,25100.0
2015-05-27 09:35:00,72.98,73.17,72.92,72.97,68200.0,64.3466,64.5141,64.2937,64.3378,68200.0
2015-05-27 09:40:00,73.01,73.24,72.97,73.15,64600.0,64.373,64.5758,64.3378,64.4965,64600.0
2015-05-27 09:45:00,73.15,73.17,72.97,73.04,24000.0,64.4965,64.5141,64.3378,64.3995,24000.0
2015-05-27 09:50:00,73.06,73.16,73.0,73.02,36800.0,64.4171,64.5053,64.3642,64.3819,36800.0
2015-05-27 09:55:00,73.02,73.06,72.89,73.04,37000.0,64.3819,64.4171,64.2672,64.3995,37000.0
2015-05-27 10:00:00,73.02,73.05,72.88,72.96,36000.0,64.3819,64.4083,64.2584,64.329,36000.0
2015-05-27 10:05:00,72.98,73.04,72.91,73.0,12000.0,64.3466,64.3995,64.2849,64.3642,12000.0
2015-05-27 10:10:00,73.02,73.07,72.98,73.03,16400.0,64.3819,64.4259,64.3466,64.3907,16400.0
2015-05-27 10:15:00,73.02,73.04,72.98,73.04,7500.0,64.3819,64.3995,64.3466,64.3995,7500.0
2015-05-27 10:20:00,73.03,73.06,73.0,73.05,7700.0,64.3907,64.4171,64.3642,64.4083,7700.0
2015-05-27 10:25:00,73.06,73.14,72.94,72.96,17200.0,64.4171,64.4877,64.3113,64.329,17200.0
2015-05-27 10:30:00,72.96,73.05,72.96,73.05,7200.0,64.329,64.4083,64.329,64.4083,7200.0
2015-05-27 10:35:00,73.07,73.07,72.96,72.98,15300.0,64.4259,64.4259,64.329,64.3466,15300.0
2015-05-27 10:40:00,73.0,73.02,72.98,72.98,8000.0,64.3642,64.3819,64.3466,64.3466,8000.0
2015-05-27 10:45:00,72.98,73.03,72.97,73.0,18100.0,64.3466,64.3907,64.3378,64.3642,18100.0
2015-05-27 10:50:00,73.01,73.02,72.97,73.0,11800.0,64.373,64.3819,64.3378,64.3642,11800.0
2015-05-27 10:55:00,73.03,73.11,73.02,73.03,12900.0,64.3907,64.4612,64.3819,64.3907,12900.0
2015-05-27 11:00:00,73.03,73.06,73.02,73.03,14300.0,64.3907,64.4171,64.3819,64.3907,14300.0
2015-05-27 11:05:00,73.04,73.09,73.04,73.07,35500.0,64.3995,64.4436,64.3995,64.4259,35500.0
2015-05-27 11:10:00,73.07,73.18,73.07,73.1,23800.0,64.4259,64.5229,64.4259,64.4524,23800.0
2015-05-27 11:15:00,73.1,73.17,73.09,73.15,15900.0,64.4524,64.5141,64.4436,64.4965,15900.0
2015-05-27 11:20:00,73.13,73.13,73.06,73.07,19600.0,64.4788,64.4788,64.4171,64.4259,19600.0
2015-05-27 11:25:00,73.08,73.19,73.07,73.17,22400.0,64.4348,64.5317,64.4259,64.5141,22400.0
2015-05-27 11:30:00,73.17,73.2,73.14,73.17,11500.0,64.5141,64.5406,64.4877,64.5141,11500.0
2015-05-27 11:35:00,73.18,73.28,73.18,73.28,12700.0,64.5229,64.6111,64.5229,64.6111,12700.0
2015-05-27 11:40:00,73.28,73.37,73.25,73.34,13100.0,64.6111,64.6904,64.5846,64.664,13100.0
2015-05-27 11:45:00,73.33,73.33,73.25,73.25,13000.0,64.6552,64.6552,64.5846,64.5846,13000.0
2015-05-27 11:50:00,73.25,73.29,73.24,73.25,11500.0,64.5846,64.6199,64.5758,64.5846,11500.0
2015-05-27 11:55:00,73.26,73.36,73.26,73.34,13200.0,64.5935,64.6816,64.5935,64.664,13200.0
2015-05-27 12:00:00,73.35,73.36,73.29,73.29,7200.0,64.6728,64.6816,64.6199,64.6199,7200.0
2015-05-27 12:05:00,73.29,73.29,73.23,73.27,9400.0,64.6199,64.6199,64.567,64.6023,9400.0
2015-05-27 12:10:00,73.28,73.28,73.21,73.22,8800.0,64.6111,64.6111,64.5494,64.5582,8800.0
2015-05-27 12:15:00,73.22,73.23,73.2,73.22,7000.0,64.5582,64.567,64.5406,64.5582,7000.0
2015-05-27 12:20:00,73.24,73.31,73.24,73.29,4800.0,64.5758,64.6375,64.5758,64.6199,4800.0
2015-05-27 12:25:00,73.3,73.31,73.26,73.27,7600.0,64.6287,64.6375,64.5935,64.6023,7600.0
2015-05-27 12:30:00,73.25,73.25,73.18,73.19,10100.0,64.5846,64.5846,64.5229,64.5317,10100.0
2015-05-27 12:35:00,73.19,73.19,73.1,73.12,20000.0,64.5317,64.5317,64.4524,64.47,20000.0
2015-05-27 12:40:00,73.12,73.22,73.1,73.22,7400.0,64.47,64.5582,64.4524,64.5582,7400.0
2015-05-27 12:45:00,73.2,73.21,73.15,73.16,12000.0,64.5406,64.5494,64.4965,64.5053,12000.0
2015-05-27 12:50:00,73.14,73.18,73.11,73.12,21500.0,64.4877,64.5229,64.4612,64.47,21500.0
2015-05-27 12:55:00,73.14,73.22,73.12,73.19,9200.0,64.4877,64.5582,64.47,64.5317,9200.0
2015-05-27 13:00:00,73.19,73.2,73.14,73.14,17200.0,64.5317,64.5406,64.4877,64.4877,17200.0
2015-05-27 13:05:00,73.13,73.21,73.13,73.21,9100.0,64.4788,64.5494,64.4788,64.5494,9100.0
2015-05-27 13:10:00,73.21,73.27,73.17,73.21,9700.0,64.5494,64.6023,64.5141,64.5494,9700.0
2015-05-27 13:15:00,73.22,73.25,73.22,73.23,5500.0,64.5582,64.5846,64.5582,64.567,5500.0
2015-05-27 13:20:00,73.23,73.28,73.23,73.28,8000.0,64.567,64.6111,64.567,64.6111,8000.0
2015-05-27 13:25:00,73.26,73.32,73.25,73.26,6300.0,64.5935,64.6464,64.5846,64.5935,6300.0
2015-05-27 13:30:00,73.26,73.28,73.22,73.25,14300.0,64.5935,64.6111,64.5582,64.5846,14300.0
2015-05-27 13:35:00,73.25,73.27,73.2,73.21,8900.0,64.5846,64.6023,64.5406,64.5494,8900.0
2015-05-27 13:40:00,73.21,73.24,73.21,73.23,7200.0,64.5494,64.5758,64.5494,64.567,7200.0
2015-05-27 13:45:00,73.23,73.23,73.2,73.22,8500.0,64.567,64.567,64.5406,64.5582,8500.0
2015-05-27 13:50:00,73.22,73.22,73.17,73.17,13300.0,64.5582,64.5582,64.5141,64.5141,13300.0
2015-05-27 13:55:00,73.17,73.18,73.12,73.13,19000.0,64.5141,64.5229,64.47,64.4788,19000.0
2015-05-27 14:00:00,73.13,73.15,73.12,73.14,25000.0,64.4788,64.4965,64.47,64.4877,25000.0
2015-05-27 14:05:00,73.14,73.15,73.05,73.05,52400.0,64.4877,64.4965,64.4083,64.4083,52400.0
2015-05-27 14:10:00,73.05,73.11,73.04,73.11,26300.0,64.4083,64.4612,64.3995,64.4612,26300.0
2015-05-27 14:15:00,73.11,73.14,73.05,73.07,14700.0,64.4612,64.4877,64.4083,64.4259,14700.0
2015-05-27 14:20:00,73.08,73.15,73.06,73.07,15100.0,64.4348,64.4965,64.4171,64.4259,15100.0
2015-05-27 14:25:00,73.07,73.12,73.07,73.12,11400.0,64.4259,64.47,64.4259,64.47,11400.0
2015-05-27 14:30:00,73.13,73.15,73.11,73.13,16600.0,64.4788,64.4965,64.4612,64.4788,16600.0
2015-05-27 14:35:00,73.13,73.15,73.1,73.14,14100.0,64.4788,64.4965,64.4524,64.4877,14100.0
2015-05-27 14:40:00,73.15,73.15,73.12,73.13,27700.0,64.4965,64.4965,64.47,64.4788,27700.0
2015-05-27 14:45:00,73.13,73.14,73.12,73.13,19600.0,64.4788,64.4877,64.47,64.4788,19600.0
2015-05-27 14:50:00,73.13,73.15,73.12,73.13,18700.0,64.4788,64.4965,64.47,64.4788,18700.0
2015-05-27 14:55:00,73.14,73.15,73.12,73.13,19100.0,64.4877,64.4965,64.47,64.4788,19100.0
2015-05-27 15:00:00,73.14,73.15,73.08,73.11,39500.0,64.4877,64.4965,64.4348,64.4612,39500.0
2015-05-27 15:05:00,73.12,73.15,73.1,73.14,25400.0,64.47,64.4965,64.4524,64.4877,25400.0
2015-05-27 15:10:00,73.14,73.14,73.1,73.13,29900.0,64.4877,64.4877,64.4524,64.4788,29900.0
2015-05-27 15:15:00,73.12,73.14,73.12,73.14,28600.0,64.47,64.4877,64.47,64.4877,28600.0
2015-05-27 15:20:00,73.13,73.14,73.1,73.1,14400.0,64.4788,64.4877,64.4524,64.4524,14400.0
2015-05-27 15:25:00,73.1,73.14,73.03,73.03,18000.0,64.4524,64.4877,64.3907,64.3907,18000.0
2015-05-27 15:30:00,73.03,73.05,73.01,73.03,34200.0,64.3907,64.4083,64.373,64.3907,34200.0
2015-05-27 15:35:00,73.02,73.03,72.98,73.0,62400.0,64.3819,64.3907,64.3466,64.3642,62400.0
2015-05-27 15:40:00,73.0,73.01,72.94,72.96,53900.0,64.3642,64.373,64.3113,64.329,53900.0
2015-05-27 15:45:00,72.98,73.02,72.96,73.01,49600.0,64.3466,64.3819,64.329,64.373,49600.0
2015-05-27 15:50:00,73.01,73.02,72.94,72.94,70600.0,64.373,64.3819,64.3113,64.3113,70600.0
2015-05-27 15:55:00,72.94,72.99,72.86,72.92,149200.0,64.3113,64.3554,64.2408,64.2937,149200.0
2015-05-28 09:30:00,73.03,73.2,73.0,73.04,33800.0,64.3907,64.5406,64.3642,64.3995,33800.0
2015-05-28 09:35:00,73.02,73.17,73.0,73.09,10300.0,64.3819,64.5141,64.3642,64.4436,10300.0
2015-05-28 09:40:00,73.09,73.14,72.99,73.09,10400.0,64.4436,64.4877,64.3554,64.4436,10400.0
2015-05-28 09:45:00,73.07,73.26,73.02,73.25,26300.0,64.4259,64.5935,64.3819,64.5846,26300.0
2015-05-28 09:50:00,73.26,73.31,73.24,73.26,59100.0,64.5935,64.6375,64.5758,64.5935,59100.0
2015-05-28 09:55:00,73.26,73.26,73.1,73.2,17000.0,64.5935,64.5935,64.4524,64.5406,17000.0
2015-05-28 10:00:00,73.2,73.21,73.07,73.09,18900.0,64.5406,64.5494,64.4259,64.4436,18900.0
2015-05-28 10:05:00,73.09,73.13,72.97,73.06,13700.0,64.4436,64.4788,64.3378,64.4171,13700.0
2015-05-28 10:10:00,73.06,73.23,73.06,73.19,11700.0,64.4171,64.567,64.4171,64.5317,11700.0
2015-05-28 10:15:00,73.19,73.2,73.17,73.2,10500.0,64.5317,64.5406,64.5141,64.5406,10500.0
2015-05-28 10:20:00,73.19,73.2,73.1,73.14,21100.0,64.5317,64.5406,64.4524,64.4877,21100.0
2015-05-28 10:25:00,73.14,73.21,73.13,73.14,9300.0,64.4877,64.5494,64.4788,64.4877,9300.0
2015-05-28 10:30:00,73.13,73.13,73.06,73.06,10800.0,64.4788,64.4788,64.4171,64.4171,10800.0
2015-05-28 10:35:00,73.07,73.15,73.07,73.15,12400.0,64.4259,64.4965,64.4259,64.4965,12400.0
2015-05-28 10:40:00,73.15,73.25,73.14,73.23,7600.0,64.4965,64.5846,64.4877,64.567,7600.0
2015-05-28 10:45:00,73.23,73.4,73.23,73.4,48900.0,64.567,64.7169,64.567,64.7169,48900.0
2015-05-28 10:50:00,73.39,73.4,73.32,73.33,47500.0,64.7081,64.7169,64.6464,64.6552,47500.0
2015-05-28 10:55:00,73.33,73.33,73.22,73.23,17000.0,64.6552,64.6552,64.5582,64.567,17000.0
2015-05-28 11:00:00,73.24,73.34,73.21,73.26,20700.0,64.5758,64.664,64.5494,64.5935,20700.0
2015-05-28 11:05:00,73.26,73.3,73.18,73.25,26300.0,64.5935,64.6287,64.5229,64.5846,26300.0
2015-05-28 11:10:00,73.25,73.34,73.18,73.34,76400.0,64.5846,64.664,64.5229,64.664,76400.0
2015-05-28 11:15:00,73.34,73.35,73.23,73.24,52400.0,64.664,64.6728,64.567,64.5758,52400.0
2015-05-28 11:20:00,73.25,73.35,73.24,73.24,82200.0,64.5846,64.6728,64.5758,64.5758,82200.0
2015-05-28 11:25:00,73.23,73.29,73.23,73.29,16700.0,64.567,64.6199,64.567,64.6199,16700.0
2015-05-28 11:30:00,73.3,73.31,73.29,73.3,23700.0,64.6287,64.6375,64.6199,64.6287,23700.0
2015-05-28 11:35:00,73.31,73.32,73.28,73.3,33400.0,64.6375,64.6464,64.6111,64.6287,33400.0
2015-05-28 11:40:00,73.3,73.31,73.2,73.25,14700.0,64.6287,64.6375,64.5406,64.5846,14700.0
2015-05-28 11:45:00,73.24,73.25,72.99,72.99,24700.0,64.5758,64.5846,64.3554,64.3554,24700.0
2015-05-28 11:50:00,72.99,73.02,72.94,72.98,14200.0,64.3554,64.3819,64.3113,64.3466,14200.0
2015-05-28 11:55:00,72.98,72.99,72.9,72.95,17800.0,64.3466,64.3554,64.276,64.3201,17800.0
2015-05-28 12:00:00,72.95,73.16,72.95,73.16,13400.0,64.3201,64.5053,64.3201,64.5053,13400.0
2015-05-28 12:05:00,73.17,73.19,73.11,73.13,8800.0,64.5141,64.5317,64.4612,64.4788,8800.0
2015-05-28 12:10:00,73.12,73.18,73.12,73.16,11200.0,64.47,64.5229,64.47,64.5053,11200.0
2015-05-28 12:15:00,73.15,73.19,73.14,73.18,6500.0,64.4965,64.5317,64.4877,64.5229,6500.0
2015-05-28 12:20:00,73.18,73.28,73.16,73.23,14000.0,64.5229,64.6111,64.5053,64.567,14000.0
2015-05-28 12:25:00,73.23,73.23,73.18,73.18,11900.0,64.567,64.567,64.5229,64.5229,11900.0
2015-05-28 12:30:00,73.17,73.17,73.1,73.11,10200.0,64.5141,64.5141,64.4524,64.4612,10200.0
2015-05-28 12:35:00,73.11,73.15,73.09,73.15,36400.0,64.4612,64.4965,64.4436,64.4965,36400.0
2015-05-28 12:40:00,73.14,73.19,73.12,73.19,56200.0,64.4877,64.5317,64.47,64.5317,56200.0
2015-05-28 12:45:00,73.18,73.22,73.15,73.21,63900.0,64.5229,64.5582,64.4965,64.5494,63900.0
2015-05-28 12:50:00,73.2,73.28,73.2,73.24,11700.0,64.5406,64.6111,64.5406,64.5758,11700.0
2015-05-28 12:55:00,73.24,73.26,73.19,73.25,13400.0,64.5758,64.5935,64.5317,64.5846,13400.0
2015-05-28 13:00:00,73.24,73.24,73.2,73.22,6400.0,64.5758,64.5758,64.5406,64.5582,6400.0
2015-05-28 13:05:00,73.22,73.27,73.2,73.2,4600.0,64.5582,64.6023,64.5406,64.5406,4600.0
2015-05-28 13:10:00,73.2,73.27,73.2,73.25,11800.0,64.5406,64.6023,64.5406,64.5846,11800.0
2015-05-28 13:15:00,73.25,73.29,73.2,73.2,23200.0,64.5846,64.6199,64.5406,64.5406,23200.0
2015-05-28 13:20:00,73.2,73.23,73.19,73.23,20100.0,64.5406,64.567,64.5317,64.567,20100.0
2015-05-28 13:25:00,73.24,73.27,73.22,73.26,10800.0,64.5758,64.6023,64.5582,64.5935,10800.0
2015-05-28 13:30:00,73.25,73.25,73.2,73.2,16400.0,64.5846,64.5846,64.5406,64.5406,16400.0
2015-05-28 13:35:00,73.21,73.24,73.18,73.2,15800.0,64.5494,64.5758,64.5229,64.5406,15800.0
2015-05-28 13:40:00,73.21,73.24,73.2,73.22,64200.0,64.5494,64.5758,64.5406,64.5582,64200.0
2015-05-28 13:45:00,73.22,73.23,73.2,73.2,9900.0,64.5582,64.567,64.5406,64.5406,9900.0
2015-05-28 13:50:00,73.2,73.33,73.2,73.33,52100.0,64.5406,64.6552,64.5406,64.6552,52100.0
2015-05-28 13:55:00,73.34,73.34,73.24,73.25,65500.0,64.664,64.664,64.5758,64.5846,65500.0
2015-05-28 14:00:00,73.23,73.24,73.2,73.2,12300.0,64.567,64.5758,64.5406,64.5406,12300.0
2015-05-28 14:05:00,73.2,73.33,73.19,73.33,41300.0,64.5406,64.6552,64.5317,64.6552,41300.0
2015-05-28 14:10:00,73.33,73.33,73.28,73.33,14200.0,64.6552,64.6552,64.6111,64.6552,14200.0
2015-05-28 14:15:00,73.34,73.36,73.33,73.35,16200.0,64.664,64.6816,64.6552,64.6728,16200.0
2015-05-28 14:20:00,73.35,73.39,73.35,73.38,16200.0,64.6728,64.7081,64.6728,64.6993,16200.0
2015-05-28 14:25:00,73.37,73.43,73.32,73.35,41800.0,64.6904,64.7434,64.6464,64.6728,41800.0
2015-05-28 14:30:00,73.35,73.35,73.27,73.3,11200.0,64.6728,64.6728,64.6023,64.6287,11200.0
2015-05-28 14:35:00,73.3,73.3,73.22,73.22,77300.0,64.6287,64.6287,64.5582,64.5582,77300.0
2015-05-28 14:40:00,73.22,73.28,73.2,73.28,21900.0,64.5582,64.6111,64.5406,64.6111,21900.0
2015-05-28 14:45:00,73.29,73.29,73.24,73.24,9700.0,64.6199,64.6199,64.5758,64.5758,9700.0
2015-05-28 14:50:00,73.24,73.25,73.2,73.21,26300.0,64.5758,64.5846,64.5406,64.5494,26300.0
2015-05-28 14:55:00,73.2,73.23,73.18,73.18,72200.0,64.5406,64.567,64.5229,64.5229,72200.0
2015-05-28 15:00:00,73.18,73.26,73.16,73.23,35100.0,64.5229,64.5935,64.5053,64.567,35100.0
2015-05-28 15:05:00,73.22,73.22,73.17,73.19,13900.0,64.5582,64.5582,64.5141,64.5317,13900.0
2015-05-28 15:10:00,73.19,73.22,73.18,73.19,18300.0,64.5317,64.5582,64.5229,64.5317,18300.0
2015-05-28 15:15:00,73.2,73.21,73.16,73.18,19600.0,64.5406,64.5494,64.5053,64.5229,19600.0
2015-05-28 15:20:00,73.18,73.19,73.13,73.16,122600.0,64.5229,64.5317,64.4788,64.5053,122600.0
2015-05-28 15:25:00,73.16,73.17,73.02,73.02,72000.0,64.5053,64.5141,64.3819,64.3819,72000.0
2015-05-28 15:30:00,73.03,73.1,73.02,73.1,32200.0,64.3907,64.4524,64.3819,64.4524,32200.0
2015-05-28 15:35:00,73.09,73.13,73.07,73.1,43100.0,64.4436,64.4788,64.4259,64.4524,43100.0
2015-05-28 15:40:00,73.09,73.1,73.03,73.05,51600.0,64.4436,64.4524,64.3907,64.4083,51600.0
2015-05-28 15:45:00,73.05,73.15,73.02,73.1,100500.0,64.4083,64.4965,64.3819,64.4524,100500.0
2015-05-28 15:50:00,73.11,73.16,73.08,73.12,55300.0,64.4612,64.5053,64.4348,64.47,55300.0
2015-05-28 15:55:00,73.12,73.19,73.11,73.11,92800.0,64.47,64.5317,64.4612,64.4612,92800.0
2015-05-29 09:30:00,73.0,73.2,72.89,73.0,53154.0,64.3642,64.5406,64.2672,64.3642,53154.0
2015-05-29 09:35:00,72.98,73.11,72.86,73.11,50863.0,64.3466,64.4612,64.2408,64.4612,50863.0
2015-05-29 09:40:00,73.13,73.22,73.05,73.14,20405.0,64.4788,64.5582,64.4083,64.4877,20405.0
2015-05-29 09:45:00,73.1,73.12,72.97,73.0,14640.0,64.4524,64.47,64.3378,64.3642,14640.0
2015-05-29 09:50:00,73.0,73.08,72.91,72.91,16121.0,64.3642,64.4348,64.2849,64.2849,16121.0
2015-05-29 09:55:00,72.93,73.02,72.91,73.02,67743.0,64.3025,64.3819,64.2849,64.3819,67743.0
2015-05-29 10:00:00,73.02,73.06,72.97,72.99,53504.0,64.3819,64.4171,64.3378,64.3554,53504.0
2015-05-29 10:05:00,72.97,72.97,72.9,72.91,14025.0,64.3378,64.3378,64.276,64.2849,14025.0
2015-05-29 10:10:00,72.91,72.93,72.83,72.88,36235.0,64.2849,64.3025,64.2143,64.2584,36235.0
2015-05-29 10:15:00,72.86,72.93,72.84,72.86,68023.0,64.2408,64.3025,64.2231,64.2408,68023.0
2015-05-29 10:20:00,72.84,72.96,72.82,72.94,120311.0,64.2231,64.329,64.2055,64.3113,120311.0
2015-05-29 10:25:00,72.95,72.95,72.87,72.9,17091.0,64.3201,64.3201,64.2496,64.276,17091.0
2015-05-29 10:30:00,72.9,73.02,72.89,73.01,22905.0,64.276,64.3819,64.2672,64.373,22905.0
2015-05-29 10:35:00,73.02,73.02,72.98,72.99,23637.0,64.3819,64.3819,64.3466,64.3554,23637.0
2015-05-29 10:40:00,72.99,73.01,72.9,72.93,29706.0,64.3554,64.373,64.276,64.3025,29706.0
2015-05-29 10:45:00,72.94,72.97,72.92,72.95,16863.0,64.3113,64.3378,64.2937,64.3201,16863.0
2015-05-29 10:50:00,72.95,72.96,72.91,72.94,55834.0,64.3201,64.329,64.2849,64.3113,55834.0
2015-05-29 10:55:00,72.94,72.98,72.94,72.97,34847.0,64.3113,64.3466,64.3113,64.3378,34847.0
2015-05-29 11:00:00,72.97,72.99,72.96,72.97,35958.0,64.3378,64.3554,64.329,64.3378,35958.0
2015-05-29 11:05:00,72.97,72.98,72.77,72.78,27146.0,64.3378,64.3466,64.1614,64.1702,27146.0
2015-05-29 11:10:00,72.78,72.93,72.77,72.87,39757.0,64.1702,64.3025,64.1614,64.2496,39757.0
2015-05-29 11:15:00,72.87,72.9,72.83,72.85,21417.0,64.2496,64.276,64.2143,64.232,21417.0
2015-05-29 11:20:00,72.84,72.85,72.69,72.7,17273.0,64.2231,64.232,64.0909,64.0997,17273.0
2015-05-29 11:25:00,72.69,72.71,72.62,72.64,26338.0,64.0909,64.1085,64.0292,64.0468,26338.0
2015-05-29 11:30:00,72.63,72.68,72.59,72.64,22165.0,64.038,64.0821,64.0027,64.0468,22165.0
2015-05-29 11:35:00,72.63,72.63,72.52,72.54,26020.0,64.038,64.038,63.941,63.9586,26020.0
2015-05-29 11:40:00,72.55,72.76,72.53,72.76,12444.0,63.9675,64.1526,63.9498,64.1526,12444.0
2015-05-29 11:45:00,72.74,72.84,72.72,72.8,13513.0,64.135,64.2231,64.1173,64.1879,13513.0
2015-05-29 11:50:00,72.78,72.81,72.76,72.8,7800.0,64.1702,64.1967,64.1526,64.1879,7800.0
2015-05-29 11:55:00,72.81,72.9,72.8,72.82,24919.0,64.1967,64.276,64.1879,64.2055,24919.0
2015-05-29 12:00:00,72.83,72.89,72.82,72.83,21512.0,64.2143,64.2672,64.2055,64.2143,21512.0
2015-05-29 12:05:00,72.83,72.86,72.81,72.85,55633.0,64.2143,64.2408,64.1967,64.232,55633.0
2015-05-29 12:10:00,72.85,72.86,72.63,72.64,46706.0,64.232,64.2408,64.038,64.0468,46706.0
2015-05-29 12:15:00,72.64,72.74,72.63,72.69,34442.0,64.0468,64.135,64.038,64.0909,34442.0
2015-05-29 12:20:00,72.69,72.69,72.61,72.67,24271.0,64.0909,64.0909,64.0204,64.0733,24271.0
2015-05-29 12:25:00,72.67,72.71,72.67,72.68,10950.0,64.0733,64.1085,64.0733,64.0821,10950.0
2015-05-29 12:30:00,72.69,72.77,72.68,72.7,21600.0,64.0909,64.1614,64.0821,64.0997,21600.0
2015-05-29 12:35:00,72.72,72.74,72.67,72.72,18907.0,64.1173,64.135,64.0733,64.1173,18907.0
2015-05-29 12:40:00,72.72,72.72,72.65,72.67,7338.0,64.1173,64.1173,64.0556,64.0733,7338.0
2015-05-29 12:45:00,72.68,72.72,72.66,72.68,9585.0,64.0821,64.1173,64.0644,64.0821,9585.0
2015-05-29 12:50:00,72.69,72.7,72.62,72.63,8700.0,64.0909,64.0997,64.0292,64.038,8700.0
2015-05-29 12:55:00,72.62,72.65,72.57,72.58,7800.0,64.0292,64.0556,63.9851,63.9939,7800.0
2015-05-29 13:00:00,72.59,72.65,72.56,72.64,10202.0,64.0027,64.0556,63.9763,64.0468,10202.0
2015-05-29 13:05:00,72.63,72.68,72.59,72.65,13983.0,64.038,64.0821,64.0027,64.0556,13983.0
2015-05-29 13:10:00,72.67,72.73,72.67,72.72,4932.0,64.0733,64.1262,64.0733,64.1173,4932.0
2015-05-29 13:15:00,72.72,72.78,72.64,72.77,21256.0,64.1173,64.1702,64.0468,64.1614,21256.0
2015-05-29 13:20:00,72.77,72.8,72.75,72.76,11910.0,64.1614,64.1879,64.1438,64.1526,11910.0
2015-05-29 13:25:00,72.75,72.79,72.74,72.75,21137.0,64.1438,64.1791,64.135,64.1438,21137.0
2015-05-29 13:30:00,72.76,72.8,72.67,72.7,16846.0,64.1526,64.1879,64.0733,64.0997,16846.0
2015-05-29 13:35:00,72.69,72.75,72.67,72.74,10585.0,64.0909,64.1438,64.0733,64.135,10585.0
2015-05-29 13:40:00,72.74,72.81,72.74,72.8,26854.0,64.135,64.1967,64.135,64.1879,26854.0
2015-05-29 13:45:00,72.8,72.91,72.79,72.79,21955.0,64.1879,64.2849,64.1791,64.1791,21955.0
2015-05-29 13:50:00,72.79,72.82,72.7,72.72,13198.0,64.1791,64.2055,64.0997,64.1173,13198.0
2015-05-29 13:55:00,72.72,72.77,72.7,72.75,31030.0,64.1173,64.1614,64.0997,64.1438,31030.0
2015-05-29 14:00:00,72.75,72.77,72.74,72.75,130920.0,64.1438,64.1614,64.135,64.1438,130920.0
2015-05-29 14:05:00,72.75,72.79,72.7,72.7,16978.0,64.1438,64.1791,64.0997,64.0997,16978.0
2015-05-29 14:10:00,72.7,72.73,72.66,72.72,25324.0,64.0997,64.1262,64.0644,64.1173,25324.0
2015-05-29 14:15:00,72.72,72.73,72.7,72.72,14635.0,64.1173,64.1262,64.0997,64.1173,14635.0
2015-05-29 14:20:00,72.71,72.73,72.7,72.72,41259.0,64.1085,64.1262,64.0997,64.1173,41259.0
2015-05-29 14:25:00,72.7,72.72,72.68,72.68,33954.0,64.0997,64.1173,64.0821,64.0821,33954.0
2015-05-29 14:30:00,72.68,72.68,72.6,72.65,11996.0,64.0821,64.0821,64.0115,64.0556,11996.0
2015-05-29 14:35:00,72.65,72.71,72.61,72.71,27950.0,64.0556,64.1085,64.0204,64.1085,27950.0
2015-05-29 14:40:00,72.72,72.72,72.65,72.66,23861.0,64.1173,64.1173,64.0556,64.0644,23861.0
2015-05-29 14:45:00,72.66,72.69,72.61,72.63,47381.0,64.0644,64.0909,64.0204,64.038,47381.0
2015-05-29 14:50:00,72.63,72.63,72.57,72.6,19621.0,64.038,64.038,63.9851,64.0115,19621.0
2015-05-29 14:55:00,72.6,72.67,72.59,72.64,17917.0,64.0115,64.0733,64.0027,64.0468,17917.0
2015-05-29 15:00:00,72.64,72.68,72.63,72.65,29506.0,64.0468,64.0821,64.038,64.0556,29506.0
2015-05-29 15:05:00,72.65,72.74,72.63,72.71,37680.0,64.0556,64.135,64.038,64.1085,37680.0
2015-05-29 15:10:00,72.71,72.79,72.7,72.75,25223.0,64.1085,64.1791,64.0997,64.1438,25223.0
2015-05-29 15:15:00,72.75,72.78,72.74,72.75,35029.0,64.1438,64.1702,64.135,64.1438,35029.0
2015-05-29 15:20:00,72.76,72.76,72.64,72.68,36333.0,64.1526,64.1526,64.0468,64.0821,36333.0
2015-05-29 15:25:00,72.69,72.73,72.66,72.7,28520.0,64.0909,64.1262,64.0644,64.0997,28520.0
2015-05-29 15:30:00,72.7,72.72,72.6,72.65,39546.0,64.0997,64.1173,64.0115,64.0556,39546.0
2015-05-29 15:35:00,72.65,72.7,72.62,72.65,49165.0,64.0556,64.0997,64.0292,64.0556,49165.0
2015-05-29 15:40:00,72.65,72.74,72.65,72.73,55734.0,64.0556,64.135,64.0556,64.1262,55734.0
2015-05-29 15:45:00,72.73,72.77,72.72,72.77,87982.0,64.1262,64.1614,64.1173,64.1614,87982.0
2015-05-29 15:50:00,72.76,72.77,72.68,72.69,128321.0,64.1526,64.1614,64.0821,64.0909,128321.0
2015-05-29 15:55:00,72.69,72.7,72.6,72.6,165518.0,64.0909,64.0997,64.0115,64.0115,165518.0
2015-06-01 09:30:00,72.74,72.93,72.67,72.74,87767.0,64.135,64.3025,64.0733,64.135,87767.0
2015-06-01 09:35:00,72.74,72.75,72.5,72.61,53918.0,64.135,64.1438,63.9234,64.0204,53918.0
2015-06-01 09:40:00,72.61,72.71,72.56,72.62,78219.0,64.0204,64.1085,63.9763,64.0292,78219.0
2015-06-01 09:45:00,72.62,72.72,72.42,72.48,138104.0,64.0292,64.1173,63.8528,63.9057,138104.0
2015-06-01 09:50:00,72.46,72.46,72.19,72.35,98690.0,63.8881,63.8881,63.65,63.7911,98690.0
2015-06-01 09:55:00,72.34,72.4,72.27,72.38,35619.0,63.7823,63.8352,63.7206,63.8176,35619.0
2015-06-01 10:00:00,72.39,72.75,72.38,72.64,41702.0,63.8264,64.1438,63.8176,64.0468,41702.0
2015-06-01 10:05:00,72.61,72.62,72.51,72.6,29496.0,64.0204,64.0292,63.9322,64.0115,29496.0
2015-06-01 10:10:00,72.59,72.6,72.36,72.38,33883.0,64.0027,64.0115,63.7999,63.8176,33883.0
2015-06-01 10:15:00,72.38,72.49,72.38,72.48,27320.0,63.8176,63.9146,63.8176,63.9057,27320.0
2015-06-01 10:20:00,72.47,72.55,72.45,72.48,39958.0,63.8969,63.9675,63.8793,63.9057,39958.0
2015-06-01 10:25:00,72.48,72.53,72.42,72.5,27942.0,63.9057,63.9498,63.8528,63.9234,27942.0
2015-06-01 10:30:00,72.49,72.6,72.43,72.55,23925.0,63.9146,64.0115,63.8616,63.9675,23925.0
2015-06-01 10:35:00,72.55,72.64,72.43,72.55,42141.0,63.9675,64.0468,63.8616,63.9675,42141.0
2015-06-01 10:40:00,72.55,72.63,72.51,72.51,60549.0,63.9675,64.038,63.9322,63.9322,60549.0
2015-06-01 10:45:00,72.53,72.6,72.5,72.6,41944.0,63.9498,64.0115,63.9234,64.0115,41944.0
2015-06-01 10:50:00,72.6,72.74,72.6,72.72,33205.0,64.0115,64.135,64.0115,64.1173,33205.0
2015-06-01 10:55:00,72.72,72.84,72.71,72.8,37521.0,64.1173,64.2231,64.1085,64.1879,37521.0
2015-06-01 11:00:00,72.81,72.96,72.78,72.94,53111.0,64.1967,64.329,64.1702,64.3113,53111.0
2015-06-01 11:05:00,72.92,72.98,72.83,72.85,34030.0,64.2937,64.3466,64.2143,64.232,34030.0
2015-06-01 11:10:00,72.85,72.9,72.73,72.73,35930.0,64.232,64.276,64.1262,64.1262,35930.0
2015-06-01 11:15:00,72.75,72.78,72.7,72.7,34339.0,64.1438,64.1702,64.0997,64.0997,34339.0
2015-06-01 11:20:00,72.71,72.76,72.68,72.69,25844.0,64.1085,64.1526,64.0821,64.0909,25844.0
2015-06-01 11:25:00,72.69,72.69,72.52,72.54,26959.0,64.0909,64.0909,63.941,63.9586,26959.0
2015-06-01 11:30:00,72.54,72.59,72.53,72.57,30975.0,63.9586,64.0027,63.9498,63.9851,30975.0
2015-06-01 11:35:00,72.57,72.61,72.55,72.57,21896.0,63.9851,64.0204,63.9675,63.9851,21896.0
2015-06-01 11:40:00,72.56,72.59,72.53,72.56,21455.0,63.9763,64.0027,63.9498,63.9763,21455.0
2015-06-01 11:45:00,72.56,72.58,72.5,72.54,26438.0,63.9763,63.9939,63.9234,63.9586,26438.0
2015-06-01 11:50:00,72.54,72.62,72.51,72.61,21898.0,63.9586,64.0292,63.9322,64.0204,21898.0
2015-06-01 11:55:00,72.61,72.71,72.59,72.71,20145.0,64.0204,64.1085,64.0027,64.1085,20145.0
2015-06-01 12:00:00,72.7,72.89,72.68,72.88,32943.0,64.0997,64.2672,64.0821,64.2584,32943.0
2015-06-01 12:05:00,72.88,72.88,72.75,72.8,23159.0,64.2584,64.2584,64.1438,64.1879,23159.0
2015-06-01 12:10:00,72.8,72.81,72.68,72.7,18714.0,64.1879,64.1967,64.0821,64.0997,18714.0
2015-06-01 12:15:00,72.7,72.87,72.7,72.87,24839.0,64.0997,64.2496,64.0997,64.2496,24839.0
2015-06-01 12:20:00,72.88,72.9,72.86,72.86,17327.0,64.2584,64.276,64.2408,64.2408,17327.0
2015-06-01 12:25:00,72.87,72.97,72.87,72.94,25180.0,64.2496,64.3378,64.2496,64.3113,25180.0
2015-06-01 12:30:00,72.93,72.97,72.88,72.88,16067.0,64.3025,64.3378,64.2584,64.2584,16067.0
2015-06-01 12:35:00,72.88,72.95,72.87,72.93,14524.0,64.2584,64.3201,64.2496,64.3025,14524.0
2015-06-01 12:40:00,72.92,72.92,72.85,72.86,14650.0,64.2937,64.2937,64.232,64.2408,14650.0
2015-06-01 12:45:00,72.87,72.89,72.85,72.86,17663.0,64.2496,64.2672,64.232,64.2408,17663.0
2015-06-01 12:50:00,72.85,72.92,72.85,72.89,15708.0,64.232,64.2937,64.232,64.2672,15708.0
2015-06-01 12:55:00,72.89,72.92,72.86,72.88,19501.0,64.2672,64.2937,64.2408,64.2584,19501.0
2015-06-01 13:00:00,72.88,72.92,72.87,72.88,8975.0,64.2584,64.2937,64.2496,64.2584,8975.0
2015-06-01 13:05:00,72.88,72.88,72.85,72.86,18788.0,64.2584,64.2584,64.232,64.2408,18788.0
2015-06-01 13:10:00,72.86,72.87,72.82,72.82,23189.0,64.2408,64.2496,64.2055,64.2055,23189.0
2015-06-01 13:15:00,72.83,72.83,72.73,72.74,39717.0,64.2143,64.2143,64.1262,64.135,39717.0
2015-06-01 13:20:00,72.75,72.75,72.67,72.69,26222.0,64.1438,64.1438,64.0733,64.0909,26222.0
2015-06-01 13:25:00,72.7,72.71,72.66,72.71,26981.0,64.0997,64.1085,64.0644,64.1085,26981.0
2015-06-01 13:30:00,72.71,72.76,72.67,72.67,13952.0,64.1085,64.1526,64.0733,64.0733,13952.0
2015-06-01 13:35:00,72.67,72.71,72.67,72.71,22041.0,64.0733,64.1085,64.0733,64.1085,22041.0
2015-06-01 13:40:00,72.71,72.75,72.69,72.75,23422.0,64.1085,64.1438,64.0909,64.1438,23422.0
2015-06-01 13:45:00,72.75,72.89,72.74,72.86,29252.0,64.1438,64.2672,64.135,64.2408,29252.0
2015-06-01 13:50:00,72.86,72.86,72.77,72.78,20881.0,64.2408,64.2408,64.1614,64.1702,20881.0
2015-06-01 13:55:00,72.77,72.79,72.76,72.77,25198.0,64.1614,64.1791,64.1526,64.1614,25198.0
2015-06-01 14:00:00,72.77,72.82,72.76,72.81,14448.0,64.1614,64.2055,64.1526,64.1967,14448.0
2015-06-01 14:05:00,72.81,72.94,72.8,72.91,19457.0,64.1967,64.3113,64.1879,64.2849,19457.0
2015-06-01 14:10:00,72.91,72.91,72.81,72.83,18388.0,64.2849,64.2849,64.1967,64.2143,18388.0
2015-06-01 14:15:00,72.83,72.93,72.82,72.87,26269.0,64.2143,64.3025,64.2055,64.2496,26269.0
2015-06-01 14:20:00,72.86,72.9,72.83,72.88,22792.0,64.2408,64.276,64.2143,64.2584,22792.0
2015-06-01 14:25:00,72.88,72.9,72.86,72.87,15108.0,64.2584,64.276,64.2408,64.2496,15108.0
2015-06-01 14:30:00,72.87,72.88,72.81,72.84,34514.0,64.2496,64.2584,64.1967,64.2231,34514.0
2015-06-01 14:35:00,72.84,72.85,72.8,72.81,39929.0,64.2231,64.232,64.1879,64.1967,39929.0
2015-06-01 14:40:00,72.81,72.82,72.75,72.76,46119.0,64.1967,64.2055,64.1438,64.1526,46119.0
2015-06-01 14:45:00,72.77,72.83,72.76,72.83,34321.0,64.1614,64.2143,64.1526,64.2143,34321.0
2015-06-01 14:50:00,72.84,72.86,72.78,72.79,25555.0,64.2231,64.2408,64.1702,64.1791,25555.0
2015-06-01 14:55:00,72.8,72.81,72.78,72.78,19533.0,64.1879,64.1967,64.1702,64.1702,19533.0
2015-06-01 15:00:00,72.78,72.84,72.78,72.83,54793.0,64.1702,64.2231,64.1702,64.2143,54793.0
2015-06-01 15:05:00,72.82,72.84,72.8,72.8,38620.0,64.2055,64.2231,64.1879,64.1879,38620.0
2015-06-01 15:10:00,72.81,72.81,72.78,72.8,58986.0,64.1967,64.1967,64.1702,64.1879,58986.0
2015-06-01 15:15:00,72.8,72.82,72.78,72.82,59749.0,64.1879,64.2055,64.1702,64.2055,59749.0
2015-06-01 15:20:00,72.82,72.83,72.81,72.83,27655.0,64.2055,64.2143,64.1967,64.2143,27655.0
2015-06-01 15:25:00,72.83,72.91,72.81,72.84,74903.0,64.2143,64.2849,64.1967,64.2231,74903.0
2015-06-01 15:30:00,72.85,72.87,72.82,72.86,89365.0,64.232,64.2496,64.2055,64.2408,89365.0
2015-06-01 15:35:00,72.85,72.86,72.78,72.8,61564.0,64.232,64.2408,64.1702,64.1879,61564.0
2015-06-01 15:40:00,72.8,72.8,72.75,72.75,72065.0,64.1879,64.1879,64.1438,64.1438,72065.0
2015-06-01 15:45:00,72.75,72.77,72.71,72.77,74271.0,64.1438,64.1614,64.1085,64.1614,74271.0
2015-06-01 15:50:00,72.77,72.83,72.75,72.82,130146.0,64.1614,64.2143,64.1438,64.2055,130146.0
2015-06-01 15:55:00,72.81,72.85,72.74,72.77,195661.0,64.1967,64.232,64.135,64.1614,195661.0
2015-06-02 09:30:00,76.37,76.5,75.6,75.87,415398.0,67.3356,67.4502,66.6566,66.8947,415398.0
2015-06-02 09:35:00,75.84,75.96,74.96,75.23,309097.0,66.8683,66.9741,66.0924,66.3304,309097.0
2015-06-02 09:40:00,75.19,75.35,74.74,75.04,477027.0,66.2951,66.4362,65.8984,66.1629,477027.0
2015-06-02 09:45:00,75.09,75.27,74.85,75.2,332485.0,66.207,66.3657,65.9954,66.304,332485.0
2015-06-02 09:50:00,75.22,75.27,74.51,74.85,162803.0,66.3216,66.3657,65.6956,65.9954,162803.0
2015-06-02 09:55:00,74.82,75.2,74.81,75.05,132494.0,65.9689,66.304,65.9601,66.1717,132494.0
2015-06-02 10:00:00,75.06,75.25,74.99,75.16,117174.0,66.1805,66.348,66.1188,66.2687,117174.0
2015-06-02 10:05:00,75.14,75.27,74.89,75.03,62308.0,66.2511,66.3657,66.0306,66.1541,62308.0
2015-06-02 10:10:00,75.04,75.19,74.75,74.88,96221.0,66.1629,66.2951,65.9072,66.0218,96221.0
2015-06-02 10:15:00,74.91,74.99,74.65,74.79,82644.0,66.0483,66.1188,65.819,65.9425,82644.0
2015-06-02 10:20:00,74.76,74.81,74.68,74.71,44894.0,65.916,65.9601,65.8455,65.8719,44894.0
2015-06-02 10:25:00,74.71,74.75,74.47,74.64,115274.0,65.8719,65.9072,65.6603,65.8102,115274.0
2015-06-02 10:30:00,74.64,74.85,74.64,74.72,64691.0,65.8102,65.9954,65.8102,65.8807,64691.0
2015-06-02 10:35:00,74.72,75.45,74.71,75.36,113757.0,65.8807,66.5244,65.8719,66.445,113757.0
2015-06-02 10:40:00,75.31,75.35,75.1,75.21,75247.0,66.4009,66.4362,66.2158,66.3128,75247.0
2015-06-02 10:45:00,75.19,75.54,75.15,75.43,204836.0,66.2951,66.6037,66.2599,66.5068,204836.0
2015-06-02 10:50:00,75.43,75.59,75.35,75.41,48527.0,66.5068,66.6478,66.4362,66.4891,48527.0
2015-06-02 10:55:00,75.39,75.4,75.1,75.1,59990.0,66.4715,66.4803,66.2158,66.2158,59990.0
2015-06-02 11:00:00,75.1,75.29,75.1,75.2,41964.0,66.2158,66.3833,66.2158,66.304,41964.0
2015-06-02 11:05:00,75.18,75.34,75.1,75.34,65670.0,66.2863,66.4274,66.2158,66.4274,65670.0
2015-06-02 11:10:00,75.32,75.32,75.13,75.18,75528.0,66.4098,66.4098,66.2422,66.2863,75528.0
2015-06-02 11:15:00,75.17,75.39,75.17,75.38,51342.0,66.2775,66.4715,66.2775,66.4627,51342.0
2015-06-02 11:20:00,75.4,75.9,75.38,75.64,151034.0,66.4803,66.9212,66.4627,66.6919,151034.0
2015-06-02 11:25:00,75.67,75.78,75.43,75.47,51629.0,66.7184,66.8153,66.5068,66.542,51629.0
2015-06-02 11:30:00,75.48,75.73,75.26,75.3,84834.0,66.5508,66.7713,66.3569,66.3921,84834.0
2015-06-02 11:35:00,75.31,75.47,75.3,75.41,35977.0,66.4009,66.542,66.3921,66.4891,35977.0
2015-06-02 11:40:00,75.43,75.49,75.39,75.44,27294.0,66.5068,66.5597,66.4715,66.5156,27294.0
2015-06-02 11:45:00,75.44,75.49,75.39,75.45,30172.0,66.5156,66.5597,66.4715,66.5244,30172.0
2015-06-02 11:50:00,75.45,75.48,75.36,75.48,26133.0,66.5244,66.5508,66.445,66.5508,26133.0
2015-06-02 11:55:00,75.48,75.5,75.42,75.46,40136.0,66.5508,66.5685,66.4979,66.5332,40136.0
2015-06-02 12:00:00,75.47,75.65,75.45,75.59,48727.0,66.542,66.7007,66.5244,66.6478,48727.0
2015-06-02 12:05:00,75.55,75.62,75.45,75.51,16808.0,66.6126,66.6743,66.5244,66.5773,16808.0
2015-06-02 12:10:00,75.52,75.56,75.47,75.49,115115.0,66.5861,66.6214,66.542,66.5597,115115.0
2015-06-02 12:15:00,75.48,75.5,75.35,75.47,27458.0,66.5508,66.5685,66.4362,66.542,27458.0
2015-06-02 12:20:00,75.49,75.53,75.4,75.41,11769.0,66.5597,66.5949,66.4803,66.4891,11769.0
2015-06-02 12:25:00,75.43,75.43,75.38,75.42,15491.0,66.5068,66.5068,66.4627,66.4979,15491.0
2015-06-02 12:30:00,75.43,75.47,75.36,75.47,24882.0,66.5068,66.542,66.445,66.542,24882.0
2015-06-02 12:35:00,75.48,75.49,75.41,75.43,23449.0,66.5508,66.5597,66.4891,66.5068,23449.0
2015-06-02 12:40:00,75.44,75.45,75.38,75.38,35804.0,66.5156,66.5244,66.4627,66.4627,35804.0
2015-06-02 12:45:00,75.4,75.45,75.39,75.39,18913.0,66.4803,66.5244,66.4715,66.4715,18913.0
2015-06-02 12:50:00,75.4,75.47,75.4,75.44,17160.0,66.4803,66.542,66.4803,66.5156,17160.0
2015-06-02 12:55:00,75.45,75.49,75.4,75.46,28338.0,66.5244,66.5597,66.4803,66.5332,28338.0
2015-06-02 13:00:00,75.47,75.56,75.46,75.54,60569.0,66.542,66.6214,66.5332,66.6037,60569.0
2015-06-02 13:05:00,75.54,75.54,75.46,75.5,19381.0,66.6037,66.6037,66.5332,66.5685,19381.0
2015-06-02 13:10:00,75.49,75.5,75.4,75.4,11500.0,66.5597,66.5685,66.4803,66.4803,11500.0
2015-06-02 13:15:00,75.4,75.42,75.32,75.39,44771.0,66.4803,66.4979,66.4098,66.4715,44771.0
2015-06-02 13:20:00,75.39,75.4,75.2,75.27,29521.0,66.4715,66.4803,66.304,66.3657,29521.0
2015-06-02 13:25:00,75.27,75.3,75.24,75.28,14439.0,66.3657,66.3921,66.3392,66.3745,14439.0
2015-06-02 13:30:00,75.27,75.3,75.19,75.27,29604.0,66.3657,66.3921,66.2951,66.3657,29604.0
2015-06-02 13:35:00,75.28,75.3,75.26,75.3,19631.0,66.3745,66.3921,66.3569,66.3921,19631.0
2015-06-02 13:40:00,75.3,75.33,75.27,75.29,26235.0,66.3921,66.4186,66.3657,66.3833,26235.0
2015-06-02 13:45:00,75.3,75.3,75.21,75.22,19207.0,66.3921,66.3921,66.3128,66.3216,19207.0
2015-06-02 13:50:00,75.22,75.3,75.21,75.24,23861.0,66.3216,66.3921,66.3128,66.3392,23861.0
2015-06-02 13:55:00,75.23,75.3,75.2,75.21,121885.0,66.3304,66.3921,66.304,66.3128,121885.0
2015-06-02 14:00:00,75.22,75.22,75.07,75.11,35929.0,66.3216,66.3216,66.1893,66.2246,35929.0
2015-06-02 14:05:00,75.1,75.1,74.99,75.06,71904.0,66.2158,66.2158,66.1188,66.1805,71904.0
2015-06-02 14:10:00,75.06,75.18,75.06,75.16,21100.0,66.1805,66.2863,66.1805,66.2687,21100.0
2015-06-02 14:15:00,75.17,75.23,75.17,75.2,13952.0,66.2775,66.3304,66.2775,66.304,13952.0
2015-06-02 14:20:00,75.2,75.36,75.19,75.36,23884.0,66.304,66.445,66.2951,66.445,23884.0
2015-06-02 14:25:00,75.36,75.42,75.3,75.35,33116.0,66.445,66.4979,66.3921,66.4362,33116.0
2015-06-02 14:30:00,75.35,75.39,75.35,75.37,25770.0,66.4362,66.4715,66.4362,66.4539,25770.0
2015-06-02 14:35:00,75.37,75.37,75.2,75.24,45125.0,66.4539,66.4539,66.304,66.3392,45125.0
2015-06-02 14:40:00,75.22,75.22,75.08,75.1,33874.0,66.3216,66.3216,66.1982,66.2158,33874.0
2015-06-02 14:45:00,75.1,75.12,75.06,75.06,22158.0,66.2158,66.2334,66.1805,66.1805,22158.0
2015-06-02 14:50:00,75.07,75.07,75.02,75.06,17448.0,66.1893,66.1893,66.1453,66.1805,17448.0
2015-06-02 14:55:00,75.06,75.08,75.01,75.02,53578.0,66.1805,66.1982,66.1364,66.1453,53578.0
2015-06-02 15:00:00,75.02,75.08,75.01,75.04,25959.0,66.1453,66.1982,66.1364,66.1629,25959.0
2015-06-02 15:05:00,75.05,75.05,75.0,75.04,36126.0,66.1717,66.1717,66.1276,66.1629,36126.0
2015-06-02 15:10:00,75.05,75.07,74.99,75.01,32443.0,66.1717,66.1893,66.1188,66.1364,32443.0
2015-06-02 15:15:00,75.02,75.05,75.0,75.02,35090.0,66.1453,66.1717,66.1276,66.1453,35090.0
2015-06-02 15:20:00,75.02,75.06,75.0,75.01,51292.0,66.1453,66.1805,66.1276,66.1364,51292.0
2015-06-02 15:25:00,75.02,75.24,74.99,75.21,107545.0,66.1453,66.3392,66.1188,66.3128,107545.0
2015-06-02 15:30:00,75.21,75.3,75.15,75.3,65591.0,66.3128,66.3921,66.2599,66.3921,65591.0
2015-06-02 15:35:00,75.27,75.31,75.26,75.27,50751.0,66.3657,66.4009,66.3569,66.3657,50751.0
2015-06-02 15:40:00,75.28,75.29,75.18,75.21,64005.0,66.3745,66.3833,66.2863,66.3128,64005.0
2015-06-02 15:45:00,75.21,75.23,75.09,75.09,91940.0,66.3128,66.3304,66.207,66.207,91940.0
2015-06-02 15:50:00,75.09,75.1,75.04,75.05,160143.0,66.207,66.2158,66.1629,66.1717,160143.0
2015-06-02 15:55:00,75.06,75.12,74.91,74.92,376594.0,66.1805,66.2334,66.0483,66.0571,376594.0
2015-06-03 09:30:00,75.28,75.4,75.05,75.23,52960.0,66.3745,66.4803,66.1717,66.3304,52960.0
2015-06-03 09:35:00,75.21,75.55,75.2,75.54,49809.0,66.3128,66.6126,66.304,66.6037,49809.0
2015-06-03 09:40:00,75.52,75.59,75.45,75.47,33003.0,66.5861,66.6478,66.5244,66.542,33003.0
2015-06-03 09:45:00,75.47,75.79,75.41,75.72,64333.0,66.542,66.8242,66.4891,66.7624,64333.0
2015-06-03 09:50:00,75.7,75.74,75.52,75.63,35775.0,66.7448,66.7801,66.5861,66.6831,35775.0
2015-06-03 09:55:00,75.6,75.67,75.52,75.66,24648.0,66.6566,66.7184,66.5861,66.7095,24648.0
2015-06-03 10:00:00,75.66,75.68,75.48,75.61,41631.0,66.7095,66.7272,66.5508,66.6655,41631.0
2015-06-03 10:05:00,75.58,75.62,75.5,75.56,24861.0,66.639,66.6743,66.5685,66.6214,24861.0
2015-06-03 10:10:00,75.58,75.85,75.58,75.83,43614.0,66.639,66.8771,66.639,66.8594,43614.0
2015-06-03 10:15:00,75.85,75.85,75.67,75.73,24463.0,66.8771,66.8771,66.7184,66.7713,24463.0
2015-06-03 10:20:00,75.72,75.84,75.69,75.82,27757.0,66.7624,66.8683,66.736,66.8506,27757.0
2015-06-03 10:25:00,75.82,75.84,75.74,75.81,19274.0,66.8506,66.8683,66.7801,66.8418,19274.0
2015-06-03 10:30:00,75.82,75.92,75.81,75.86,26893.0,66.8506,66.9388,66.8418,66.8859,26893.0
2015-06-03 10:35:00,75.85,75.95,75.81,75.95,29429.0,66.8771,66.9652,66.8418,66.9652,29429.0
2015-06-03 10:40:00,75.94,75.98,75.92,75.98,33924.0,66.9564,66.9917,66.9388,66.9917,33924.0
2015-06-03 10:45:00,75.98,76.15,75.97,76.13,48332.0,66.9917,67.1416,66.9829,67.1239,48332.0
2015-06-03 10:50:00,76.13,76.27,76.12,76.25,65310.0,67.1239,67.2474,67.1151,67.2297,65310.0
2015-06-03 10:55:00,76.24,76.3,76.22,76.3,34332.0,67.2209,67.2738,67.2033,67.2738,34332.0
2015-06-03 11:00:00,76.3,76.3,76.2,76.22,31566.0,67.2738,67.2738,67.1857,67.2033,31566.0
2015-06-03 11:05:00,76.23,76.27,76.15,76.17,23358.0,67.2121,67.2474,67.1416,67.1592,23358.0
2015-06-03 11:10:00,76.18,76.42,76.18,76.39,42237.0,67.168,67.3796,67.168,67.3532,42237.0
2015-06-03 11:15:00,76.39,76.4,76.31,76.33,15091.0,67.3532,67.362,67.2827,67.3003,15091.0
2015-06-03 11:20:00,76.33,76.34,76.26,76.3,21311.0,67.3003,67.3091,67.2386,67.2738,21311.0
2015-06-03 11:25:00,76.3,76.3,76.2,76.21,25676.0,67.2738,67.2738,67.1857,67.1945,25676.0
2015-06-03 11:30:00,76.19,76.26,76.17,76.23,17653.0,67.1768,67.2386,67.1592,67.2121,17653.0
2015-06-03 11:35:00,76.23,76.49,76.23,76.35,67186.0,67.2121,67.4414,67.2121,67.3179,67186.0
2015-06-03 11:40:00,76.36,76.36,76.22,76.22,20898.0,67.3267,67.3267,67.2033,67.2033,20898.0
2015-06-03 11:45:00,76.19,76.26,76.16,76.21,15816.0,67.1768,67.2386,67.1504,67.1945,15816.0
2015-06-03 11:50:00,76.21,76.23,76.16,76.21,15181.0,67.1945,67.2121,67.1504,67.1945,15181.0
2015-06-03 11:55:00,76.22,76.44,76.22,76.41,68831.0,67.2033,67.3973,67.2033,67.3708,68831.0
2015-06-03 12:00:00,76.39,76.42,76.36,76.4,15662.0,67.3532,67.3796,67.3267,67.362,15662.0
2015-06-03 12:05:00,76.39,76.42,76.32,76.35,25605.0,67.3532,67.3796,67.2915,67.3179,25605.0
2015-06-03 12:10:00,76.35,76.35,76.21,76.23,16614.0,67.3179,67.3179,67.1945,67.2121,16614.0
2015-06-03 12:15:00,76.24,76.27,76.2,76.21,26293.0,67.2209,67.2474,67.1857,67.1945,26293.0
2015-06-03 12:20:00,76.19,76.22,76.14,76.14,30375.0,67.1768,67.2033,67.1328,67.1328,30375.0
2015-06-03 12:25:00,76.15,76.25,76.12,76.22,22289.0,67.1416,67.2297,67.1151,67.2033,22289.0
2015-06-03 12:30:00,76.23,76.26,76.15,76.17,16159.0,67.2121,67.2386,67.1416,67.1592,16159.0
2015-06-03 12:35:00,76.18,76.3,76.18,76.2,15093.0,67.168,67.2738,67.168,67.1857,15093.0
2015-06-03 12:40:00,76.21,76.21,76.13,76.13,13207.0,67.1945,67.1945,67.1239,67.1239,13207.0
2015-06-03 12:45:00,76.13,76.13,76.05,76.08,17317.0,67.1239,67.1239,67.0534,67.0799,17317.0
2015-06-03 12:50:00,76.08,76.09,76.02,76.08,15865.0,67.0799,67.0887,67.027,67.0799,15865.0
2015-06-03 12:55:00,76.08,76.13,76.03,76.11,11446.0,67.0799,67.1239,67.0358,67.1063,11446.0
2015-06-03 13:00:00,76.12,76.12,76.06,76.09,15670.0,67.1151,67.1151,67.0622,67.0887,15670.0
2015-06-03 13:05:00,76.08,76.1,76.02,76.03,13843.0,67.0799,67.0975,67.027,67.0358,13843.0
2015-06-03 13:10:00,76.03,76.07,76.03,76.05,15992.0,67.0358,67.071,67.0358,67.0534,15992.0
2015-06-03 13:15:00,76.05,76.05,75.98,76.02,48536.0,67.0534,67.0534,66.9917,67.027,48536.0
2015-06-03 13:20:00,76.02,76.02,75.91,75.93,40914.0,67.027,67.027,66.93,66.9476,40914.0
2015-06-03 13:25:00,75.94,75.97,75.93,75.96,15466.0,66.9564,66.9829,66.9476,66.9741,15466.0
2015-06-03 13:30:00,75.96,75.98,75.93,75.96,28757.0,66.9741,66.9917,66.9476,66.9741,28757.0
2015-06-03 13:35:00,75.96,76.0,75.95,75.95,13579.0,66.9741,67.0093,66.9652,66.9652,13579.0
2015-06-03 13:40:00,75.95,76.03,75.95,75.96,24902.0,66.9652,67.0358,66.9652,66.9741,24902.0
2015-06-03 13:45:00,75.96,76.02,75.93,76.01,19339.0,66.9741,67.027,66.9476,67.0181,19339.0
2015-06-03 13:50:00,76.02,76.03,76.0,76.02,21147.0,67.027,67.0358,67.0093,67.027,21147.0
2015-06-03 13:55:00,76.02,76.08,76.02,76.06,18504.0,67.027,67.0799,67.027,67.0622,18504.0
2015-06-03 14:00:00,76.07,76.13,76.06,76.09,19355.0,67.071,67.1239,67.0622,67.0887,19355.0
2015-06-03 14:05:00,76.09,76.15,76.08,76.14,29347.0,67.0887,67.1416,67.0799,67.1328,29347.0
2015-06-03 14:10:00,76.15,76.15,76.12,76.12,20078.0,67.1416,67.1416,67.1151,67.1151,20078.0
2015-06-03 14:15:00,76.12,76.14,76.06,76.06,24797.0,67.1151,67.1328,67.0622,67.0622,24797.0
2015-06-03 14:20:00,76.07,76.09,76.04,76.09,19233.0,67.071,67.0887,67.0446,67.0887,19233.0
2015-06-03 14:25:00,76.09,76.16,76.09,76.16,18599.0,67.0887,67.1504,67.0887,67.1504,18599.0
2015-06-03 14:30:00,76.16,76.19,76.11,76.15,23594.0,67.1504,67.1768,67.1063,67.1416,23594.0
2015-06-03 14:35:00,76.15,76.19,76.15,76.18,20717.0,67.1416,67.1768,67.1416,67.168,20717.0
2015-06-03 14:40:00,76.17,76.17,76.11,76.13,26300.0,67.1592,67.1592,67.1063,67.1239,26300.0
2015-06-03 14:45:00,76.12,76.15,76.07,76.07,19624.0,67.1151,67.1416,67.071,67.071,19624.0
2015-06-03 14:50:00,76.07,76.09,76.0,76.0,32416.0,67.071,67.0887,67.0093,67.0093,32416.0
2015-06-03 14:55:00,76.01,76.01,75.93,75.93,36319.0,67.0181,67.0181,66.9476,66.9476,36319.0
2015-06-03 15:00:00,75.93,76.0,75.93,75.98,41320.0,66.9476,67.0093,66.9476,66.9917,41320.0
2015-06-03 15:05:00,75.98,76.05,75.98,76.03,24350.0,66.9917,67.0534,66.9917,67.0358,24350.0
2015-06-03 15:10:00,76.03,76.07,75.98,75.99,33249.0,67.0358,67.071,66.9917,67.0005,33249.0
2015-06-03 15:15:00,76.01,76.01,75.89,75.92,35524.0,67.0181,67.0181,66.9123,66.9388,35524.0
2015-06-03 15:20:00,75.92,75.97,75.91,75.96,22725.0,66.9388,66.9829,66.93,66.9741,22725.0
2015-06-03 15:25:00,75.95,75.98,75.89,75.9,40385.0,66.9652,66.9917,66.9123,66.9212,40385.0
2015-06-03 15:30:00,75.9,75.93,75.89,75.9,38464.0,66.9212,66.9476,66.9123,66.9212,38464.0
2015-06-03 15:35:00,75.91,75.99,75.9,75.97,41199.0,66.93,67.0005,66.9212,66.9829,41199.0
2015-06-03 15:40:00,75.98,75.98,75.85,75.87,69823.0,66.9917,66.9917,66.8771,66.8947,69823.0
2015-06-03 15:45:00,75.87,75.88,75.82,75.86,54066.0,66.8947,66.9035,66.8506,66.8859,54066.0
2015-06-03 15:50:00,75.85,75.96,75.84,75.96,131944.0,66.8771,66.9741,66.8683,66.9741,131944.0
2015-06-03 15:55:00,75.96,76.02,75.95,76.02,148711.0,66.9741,67.027,66.9652,67.027,148711.0
2015-06-04 09:30:00,75.53,75.78,75.45,75.51,46720.0,66.5949,66.8153,66.5244,66.5773,46720.0
2015-06-04 09:35:00,75.5,75.57,75.35,75.57,20575.0,66.5685,66.6302,66.4362,66.6302,20575.0
2015-06-04 09:40:00,75.7,75.85,75.7,75.82,7303.0,66.7448,66.8771,66.7448,66.8506,7303.0
2015-06-04 09:45:00,75.81,75.87,75.72,75.78,11657.0,66.8418,66.8947,66.7624,66.8153,11657.0
2015-06-04 09:50:00,75.76,75.93,75.67,75.93,44280.0,66.7977,66.9476,66.7184,66.9476,44280.0
2015-06-04 09:55:00,75.93,76.18,75.91,76.18,18779.0,66.9476,67.168,66.93,67.168,18779.0
2015-06-04 10:00:00,76.19,76.26,76.16,76.22,21450.0,67.1768,67.2386,67.1504,67.2033,21450.0
2015-06-04 10:05:00,76.2,76.22,76.05,76.15,20040.0,67.1857,67.2033,67.0534,67.1416,20040.0
2015-06-04 10:10:00,76.16,76.27,76.1,76.25,20975.0,67.1504,67.2474,67.0975,67.2297,20975.0
2015-06-04 10:15:00,76.27,76.29,76.1,76.27,59308.0,67.2474,67.265,67.0975,67.2474,59308.0
2015-06-04 10:20:00,76.29,76.4,76.27,76.3,126656.0,67.265,67.362,67.2474,67.2738,126656.0
2015-06-04 10:25:00,76.3,76.32,76.06,76.2,41367.0,67.2738,67.2915,67.0622,67.1857,41367.0
2015-06-04 10:30:00,76.17,76.17,76.02,76.06,15307.0,67.1592,67.1592,67.027,67.0622,15307.0
2015-06-04 10:35:00,76.07,76.14,76.0,76.12,42452.0,67.071,67.1328,67.0093,67.1151,42452.0
2015-06-04 10:40:00,76.12,76.2,76.12,76.13,16634.0,67.1151,67.1857,67.1151,67.1239,16634.0
2015-06-04 10:45:00,76.13,76.18,76.09,76.17,8950.0,67.1239,67.168,67.0887,67.1592,8950.0
2015-06-04 10:50:00,76.16,76.19,76.12,76.17,11043.0,67.1504,67.1768,67.1151,67.1592,11043.0
2015-06-04 10:55:00,76.17,76.17,76.01,76.01,12418.0,67.1592,67.1592,67.0181,67.0181,12418.0
2015-06-04 11:00:00,76.02,76.13,76.01,76.12,15076.0,67.027,67.1239,67.0181,67.1151,15076.0
2015-06-04 11:05:00,76.11,76.11,75.92,75.93,24560.0,67.1063,67.1063,66.9388,66.9476,24560.0
2015-06-04 11:10:00,75.94,76.13,75.92,76.09,12377.0,66.9564,67.1239,66.9388,67.0887,12377.0
2015-06-04 11:15:00,76.09,76.09,75.97,76.0,9300.0,67.0887,67.0887,66.9829,67.0093,9300.0
2015-06-04 11:20:00,76.0,76.06,75.94,76.04,11413.0,67.0093,67.0622,66.9564,67.0446,11413.0
2015-06-04 11:25:00,76.03,76.04,75.95,75.95,9629.0,67.0358,67.0446,66.9652,66.9652,9629.0
2015-06-04 11:30:00,75.93,75.93,75.86,75.9,11378.0,66.9476,66.9476,66.8859,66.9212,11378.0
2015-06-04 11:35:00,75.91,75.92,75.85,75.87,14900.0,66.93,66.9388,66.8771,66.8947,14900.0
2015-06-04 11:40:00,75.88,75.98,75.88,75.92,17595.0,66.9035,66.9917,66.9035,66.9388,17595.0
2015-06-04 11:45:00,75.91,75.95,75.84,75.94,14794.0,66.93,66.9652,66.8683,66.9564,14794.0
2015-06-04 11:50:00,75.93,76.0,75.87,75.93,17809.0,66.9476,67.0093,66.8947,66.9476,17809.0
2015-06-04 11:55:00,75.91,76.0,75.89,75.95,25589.0,66.93,67.0093,66.9123,66.9652,25589.0
2015-06-04 12:00:00,75.96,76.0,75.95,76.0,23900.0,66.9741,67.0093,66.9652,67.0093,23900.0
2015-06-04 12:05:00,76.0,76.02,75.98,75.99,14498.0,67.0093,67.027,66.9917,67.0005,14498.0
2015-06-04 12:10:00,75.99,76.05,75.97,76.03,27041.0,67.0005,67.0534,66.9829,67.0358,27041.0
2015-06-04 12:15:00,76.02,76.13,76.02,76.13,23316.0,67.027,67.1239,67.027,67.1239,23316.0
2015-06-04 12:20:00,76.13,76.14,76.04,76.04,11651.0,67.1239,67.1328,67.0446,67.0446,11651.0
2015-06-04 12:25:00,76.05,76.08,75.95,75.95,8866.0,67.0534,67.0799,66.9652,66.9652,8866.0
2015-06-04 12:30:00,75.94,76.01,75.9,75.98,12809.0,66.9564,67.0181,66.9212,66.9917,12809.0
2015-06-04 12:35:00,75.99,76.05,75.98,76.01,7107.0,67.0005,67.0534,66.9917,67.0181,7107.0
2015-06-04 12:40:00,76.0,76.03,75.96,76.0,20753.0,67.0093,67.0358,66.9741,67.0093,20753.0
2015-06-04 12:45:00,76.0,76.1,76.0,76.07,15967.0,67.0093,67.0975,67.0093,67.071,15967.0
2015-06-04 12:50:00,76.07,76.07,75.98,75.98,9591.0,67.071,67.071,66.9917,66.9917,9591.0
2015-06-04 12:55:00,75.98,75.99,75.95,75.97,16923.0,66.9917,67.0005,66.9652,66.9829,16923.0
2015-06-04 13:00:00,75.98,75.98,75.88,75.88,11962.0,66.9917,66.9917,66.9035,66.9035,11962.0
2015-06-04 13:05:00,75.9,75.93,75.84,75.88,13677.0,66.9212,66.9476,66.8683,66.9035,13677.0
2015-06-04 13:10:00,75.89,75.98,75.88,75.91,9192.0,66.9123,66.9917,66.9035,66.93,9192.0
2015-06-04 13:15:00,75.86,75.86,75.71,75.72,8298.0,66.8859,66.8859,66.7536,66.7624,8298.0
2015-06-04 13:20:00,75.73,75.75,75.68,75.72,6475.0,66.7713,66.7889,66.7272,66.7624,6475.0
2015-06-04 13:25:00,75.72,75.79,75.72,75.75,7098.0,66.7624,66.8242,66.7624,66.7889,7098.0
2015-06-04 13:30:00,75.74,75.74,75.68,75.71,12824.0,66.7801,66.7801,66.7272,66.7536,12824.0
2015-06-04 13:35:00,75.7,75.73,75.66,75.72,6878.0,66.7448,66.7713,66.7095,66.7624,6878.0
2015-06-04 13:40:00,75.73,75.74,75.69,75.69,7220.0,66.7713,66.7801,66.736,66.736,7220.0
2015-06-04 13:45:00,75.69,75.7,75.64,75.66,5700.0,66.736,66.7448,66.6919,66.7095,5700.0
2015-06-04 13:50:00,75.66,75.71,75.63,75.69,7656.0,66.7095,66.7536,66.6831,66.736,7656.0
2015-06-04 13:55:00,75.68,75.68,75.64,75.65,5124.0,66.7272,66.7272,66.6919,66.7007,5124.0
2015-06-04 14:00:00,75.65,75.71,75.63,75.67,9209.0,66.7007,66.7536,66.6831,66.7184,9209.0
2015-06-04 14:05:00,75.69,75.72,75.68,75.72,8699.0,66.736,66.7624,66.7272,66.7624,8699.0
2015-06-04 14:10:00,75.72,75.75,75.69,75.74,9179.0,66.7624,66.7889,66.736,66.7801,9179.0
2015-06-04 14:15:00,75.74,75.77,75.7,75.77,11734.0,66.7801,66.8065,66.7448,66.8065,11734.0
2015-06-04 14:20:00,75.77,75.85,75.76,75.84,12017.0,66.8065,66.8771,66.7977,66.8683,12017.0
2015-06-04 14:25:00,75.84,75.88,75.84,75.84,22000.0,66.8683,66.9035,66.8683,66.8683,22000.0
2015-06-04 14:30:00,75.84,75.84,75.71,75.72,17555.0,66.8683,66.8683,66.7536,66.7624,17555.0
2015-06-04 14:35:00,75.72,75.77,75.68,75.74,18491.0,66.7624,66.8065,66.7272,66.7801,18491.0
2015-06-04 14:40:00,75.74,75.83,75.73,75.82,10258.0,66.7801,66.8594,66.7713,66.8506,10258.0
2015-06-04 14:45:00,75.81,75.81,75.73,75.74,11087.0,66.8418,66.8418,66.7713,66.7801,11087.0
2015-06-04 14:50:00,75.75,75.82,75.71,75.71,9629.0,66.7889,66.8506,66.7536,66.7536,9629.0
2015-06-04 14:55:00,75.71,75.76,75.66,75.72,14459.0,66.7536,66.7977,66.7095,66.7624,14459.0
2015-06-04 15:00:00,75.73,75.76,75.72,75.76,12695.0,66.7713,66.7977,66.7624,66.7977,12695.0
2015-06-04 15:05:00,75.77,75.77,75.7,75.7,16362.0,66.8065,66.8065,66.7448,66.7448,16362.0
2015-06-04 15:10:00,75.71,75.75,75.68,75.72,11618.0,66.7536,66.7889,66.7272,66.7624,11618.0
2015-06-04 15:15:00,75.71,75.71,75.57,75.59,14522.0,66.7536,66.7536,66.6302,66.6478,14522.0
2015-06-04 15:20:00,75.59,75.65,75.56,75.56,12123.0,66.6478,66.7007,66.6214,66.6214,12123.0
2015-06-04 15:25:00,75.57,75.64,75.55,75.58,16975.0,66.6302,66.6919,66.6126,66.639,16975.0
2015-06-04 15:30:00,75.58,75.61,75.54,75.58,22441.0,66.639,66.6655,66.6037,66.639,22441.0
2015-06-04 15:35:00,75.57,75.68,75.57,75.67,38140.0,66.6302,66.7272,66.6302,66.7184,38140.0
2015-06-04 15:40:00,75.68,75.7,75.6,75.61,28910.0,66.7272,66.7448,66.6566,66.6655,28910.0
2015-06-04 15:45:00,75.61,75.61,75.54,75.55,30314.0,66.6655,66.6655,66.6037,66.6126,30314.0
2015-06-04 15:50:00,75.54,75.54,75.5,75.51,36614.0,66.6037,66.6037,66.5685,66.5773,36614.0
2015-06-04 15:55:00,75.51,75.62,75.5,75.58,101783.0,66.5773,66.6743,66.5685,66.639,101783.0
2015-06-05 09:30:00,75.52,75.83,75.42,75.52,40357.0,66.5861,66.8594,66.4979,66.5861,40357.0
2015-06-05 09:35:00,75.53,75.54,75.24,75.36,26808.0,66.5949,66.6037,66.3392,66.445,26808.0
2015-06-05 09:40:00,75.36,75.47,75.25,75.44,31570.0,66.445,66.542,66.348,66.5156,31570.0
2015-06-05 09:45:00,75.43,75.49,75.4,75.42,25891.0,66.5068,66.5597,66.4803,66.4979,25891.0
2015-06-05 09:50:00,75.41,75.5,75.37,75.5,21560.0,66.4891,66.5685,66.4539,66.5685,21560.0
2015-06-05 09:55:00,75.5,75.69,75.44,75.61,38023.0,66.5685,66.736,66.5156,66.6655,38023.0
2015-06-05 10:00:00,75.61,75.7,75.55,75.55,23308.0,66.6655,66.7448,66.6126,66.6126,23308.0
2015-06-05 10:05:00,75.55,75.6,75.49,75.52,35082.0,66.6126,66.6566,66.5597,66.5861,35082.0
2015-06-05 10:10:00,75.53,75.55,75.43,75.48,24554.0,66.5949,66.6126,66.5068,66.5508,24554.0
2015-06-05 10:15:00,75.49,75.54,75.49,75.53,19952.0,66.5597,66.6037,66.5597,66.5949,19952.0
2015-06-05 10:20:00,75.54,75.66,75.5,75.65,26076.0,66.6037,66.7095,66.5685,66.7007,26076.0
2015-06-05 10:25:00,75.64,75.72,75.6,75.62,39549.0,66.6919,66.7624,66.6566,66.6743,39549.0
2015-06-05 10:30:00,75.61,75.78,75.61,75.74,35722.0,66.6655,66.8153,66.6655,66.7801,35722.0
2015-06-05 10:35:00,75.73,75.8,75.65,75.65,40520.0,66.7713,66.833,66.7007,66.7007,40520.0
2015-06-05 10:40:00,75.67,75.71,75.58,75.63,80476.0,66.7184,66.7536,66.639,66.6831,80476.0
2015-06-05 10:45:00,75.62,75.66,75.57,75.62,56772.0,66.6743,66.7095,66.6302,66.6743,56772.0
2015-06-05 10:50:00,75.61,75.66,75.6,75.63,35074.0,66.6655,66.7095,66.6566,66.6831,35074.0
2015-06-05 10:55:00,75.64,75.67,75.6,75.66,35850.0,66.6919,66.7184,66.6566,66.7095,35850.0
2015-06-05 11:00:00,75.68,75.68,75.6,75.6,20560.0,66.7272,66.7272,66.6566,66.6566,20560.0
2015-06-05 11:05:00,75.6,75.64,75.56,75.64,31142.0,66.6566,66.6919,66.6214,66.6919,31142.0
2015-06-05 11:10:00,75.64,75.67,75.59,75.62,13675.0,66.6919,66.7184,66.6478,66.6743,13675.0
2015-06-05 11:15:00,75.62,75.71,75.59,75.7,18260.0,66.6743,66.7536,66.6478,66.7448,18260.0
2015-06-05 11:20:00,75.69,75.81,75.69,75.74,21709.0,66.736,66.8418,66.736,66.7801,21709.0
2015-06-05 11:25:00,75.74,75.8,75.68,75.8,14647.0,66.7801,66.833,66.7272,66.833,14647.0
2015-06-05 11:30:00,75.8,75.88,75.79,75.83,33602.0,66.833,66.9035,66.8242,66.8594,33602.0
2015-06-05 11:35:00,75.84,75.88,75.83,75.88,18682.0,66.8683,66.9035,66.8594,66.9035,18682.0
2015-06-05 11:40:00,75.88,75.88,75.82,75.85,22141.0,66.9035,66.9035,66.8506,66.8771,22141.0
2015-06-05 11:45:00,75.84,75.85,75.81,75.84,46709.0,66.8683,66.8771,66.8418,66.8683,46709.0
2015-06-05 11:50:00,75.84,75.99,75.81,75.94,52979.0,66.8683,67.0005,66.8418,66.9564,52979.0
2015-06-05 11:55:00,75.94,75.95,75.91,75.94,13614.0,66.9564,66.9652,66.93,66.9564,13614.0
2015-06-05 12:00:00,75.93,75.94,75.87,75.94,23259.0,66.9476,66.9564,66.8947,66.9564,23259.0
2015-06-05 12:05:00,75.94,76.01,75.92,75.99,27679.0,66.9564,67.0181,66.9388,67.0005,27679.0
2015-06-05 12:10:00,75.98,75.99,75.94,75.96,17055.0,66.9917,67.0005,66.9564,66.9741,17055.0
2015-06-05 12:15:00,75.95,75.95,75.86,75.86,10223.0,66.9652,66.9652,66.8859,66.8859,10223.0
2015-06-05 12:20:00,75.87,75.87,75.79,75.83,11877.0,66.8947,66.8947,66.8242,66.8594,11877.0
2015-06-05 12:25:00,75.83,75.83,75.77,75.77,6571.0,66.8594,66.8594,66.8065,66.8065,6571.0
2015-06-05 12:30:00,75.74,75.75,75.68,75.74,11531.0,66.7801,66.7889,66.7272,66.7801,11531.0
2015-06-05 12:35:00,75.73,75.76,75.72,75.73,11230.0,66.7713,66.7977,66.7624,66.7713,11230.0
2015-06-05 12:40:00,75.72,75.84,75.69,75.8,87561.0,66.7624,66.8683,66.736,66.833,87561.0
2015-06-05 12:45:00,75.8,75.81,75.78,75.8,9600.0,66.833,66.8418,66.8153,66.833,9600.0
2015-06-05 12:50:00,75.8,75.81,75.77,75.79,10224.0,66.833,66.8418,66.8065,66.8242,10224.0
2015-06-05 12:55:00,75.79,75.79,75.76,75.76,5775.0,66.8242,66.8242,66.7977,66.7977,5775.0
2015-06-05 13:00:00,75.76,75.76,75.69,75.7,8192.0,66.7977,66.7977,66.736,66.7448,8192.0
2015-06-05 13:05:00,75.7,75.71,75.63,75.65,11210.0,66.7448,66.7536,66.6831,66.7007,11210.0
2015-06-05 13:10:00,75.65,75.66,75.62,75.64,14749.0,66.7007,66.7095,66.6743,66.6919,14749.0
2015-06-05 13:15:00,75.64,75.67,75.63,75.66,14394.0,66.6919,66.7184,66.6831,66.7095,14394.0
2015-06-05 13:20:00,75.66,75.66,75.61,75.62,14080.0,66.7095,66.7095,66.6655,66.6743,14080.0
2015-06-05 13:25:00,75.62,75.64,75.56,75.63,37693.0,66.6743,66.6919,66.6214,66.6831,37693.0
2015-06-05 13:30:00,75.63,75.71,75.6,75.7,41347.0,66.6831,66.7536,66.6566,66.7448,41347.0
2015-06-05 13:35:00,75.7,75.71,75.65,75.66,35411.0,66.7448,66.7536,66.7007,66.7095,35411.0
2015-06-05 13:40:00,75.65,75.66,75.61,75.61,11949.0,66.7007,66.7095,66.6655,66.6655,11949.0
2015-06-05 13:45:00,75.61,75.62,75.59,75.6,20863.0,66.6655,66.6743,66.6478,66.6566,20863.0
2015-06-05 13:50:00,75.6,75.63,75.56,75.6,25220.0,66.6566,66.6831,66.6214,66.6566,25220.0
2015-06-05 13:55:00,75.6,75.63,75.58,75.62,14631.0,66.6566,66.6831,66.639,66.6743,14631.0
2015-06-05 14:00:00,75.62,75.66,75.61,75.63,9528.0,66.6743,66.7095,66.6655,66.6831,9528.0
2015-06-05 14:05:00,75.64,75.64,75.61,75.61,6200.0,66.6919,66.6919,66.6655,66.6655,6200.0
2015-06-05 14:10:00,75.61,75.65,75.6,75.65,13982.0,66.6655,66.7007,66.6566,66.7007,13982.0
2015-06-05 14:15:00,75.65,75.66,75.61,75.64,10601.0,66.7007,66.7095,66.6655,66.6919,10601.0
2015-06-05 14:20:00,75.64,75.64,75.6,75.61,15623.0,66.6919,66.6919,66.6566,66.6655,15623.0
2015-06-05 14:25:00,75.61,75.61,75.5,75.52,8800.0,66.6655,66.6655,66.5685,66.5861,8800.0
2015-06-05 14:30:00,75.53,75.62,75.53,75.61,34788.0,66.5949,66.6743,66.5949,66.6655,34788.0
2015-06-05 14:35:00,75.61,75.64,75.59,75.6,18735.0,66.6655,66.6919,66.6478,66.6566,18735.0
2015-06-05 14:40:00,75.6,75.6,75.52,75.57,60792.0,66.6566,66.6566,66.5861,66.6302,60792.0
2015-06-05 14:45:00,75.56,75.57,75.54,75.54,12177.0,66.6214,66.6302,66.6037,66.6037,12177.0
2015-06-05 14:50:00,75.55,75.62,75.55,75.62,28051.0,66.6126,66.6743,66.6126,66.6743,28051.0
2015-06-05 14:55:00,75.61,75.64,75.59,75.6,22013.0,66.6655,66.6919,66.6478,66.6566,22013.0
2015-06-05 15:00:00,75.6,75.65,75.59,75.61,21645.0,66.6566,66.7007,66.6478,66.6655,21645.0
2015-06-05 15:05:00,75.6,75.62,75.53,75.53,22954.0,66.6566,66.6743,66.5949,66.5949,22954.0
2015-06-05 15:10:00,75.54,75.62,75.54,75.58,27867.0,66.6037,66.6743,66.6037,66.639,27867.0
2015-06-05 15:15:00,75.58,75.59,75.51,75.53,88558.0,66.639,66.6478,66.5773,66.5949,88558.0
2015-06-05 15:20:00,75.51,75.52,75.44,75.45,46458.0,66.5773,66.5861,66.5156,66.5244,46458.0
2015-06-05 15:25:00,75.45,75.51,75.43,75.5,37730.0,66.5244,66.5773,66.5068,66.5685,37730.0
2015-06-05 15:30:00,75.5,75.6,75.5,75.59,37729.0,66.5685,66.6566,66.5685,66.6478,37729.0
2015-06-05 15:35:00,75.59,75.6,75.49,75.5,59422.0,66.6478,66.6566,66.5597,66.5685,59422.0
2015-06-05 15:40:00,75.49,75.58,75.48,75.5,70713.0,66.5597,66.639,66.5508,66.5685,70713.0
2015-06-05 15:45:00,75.49,75.62,75.47,75.61,66794.0,66.5597,66.6743,66.542,66.6655,66794.0
2015-06-05 15:50:00,75.6,75.61,75.55,75.56,69992.0,66.6566,66.6655,66.6126,66.6214,69992.0
2015-06-05 15:55:00,75.56,75.58,75.5,75.51,89813.0,66.6214,66.639,66.5685,66.5773,89813.0
2015-06-08 09:30:00,75.63,75.75,75.36,75.63,226469.0,66.6831,66.7889,66.445,66.6831,226469.0
2015-06-08 09:35:00,75.61,75.74,75.53,75.62,27991.0,66.6655,66.7801,66.5949,66.6743,27991.0
2015-06-08 09:40:00,75.6,75.82,75.56,75.67,33311.0,66.6566,66.8506,66.6214,66.7184,33311.0
2015-06-08 09:45:00,75.67,75.86,75.51,75.77,48044.0,66.7184,66.8859,66.5773,66.8065,48044.0
2015-06-08 09:50:00,75.77,75.77,75.6,75.68,17762.0,66.8065,66.8065,66.6566,66.7272,17762.0
2015-06-08 09:55:00,75.71,75.73,75.62,75.64,21925.0,66.7536,66.7713,66.6743,66.6919,21925.0
2015-06-08 10:00:00,75.63,75.74,75.62,75.74,16040.0,66.6831,66.7801,66.6743,66.7801,16040.0
2015-06-08 10:05:00,75.74,75.85,75.7,75.83,21823.0,66.7801,66.8771,66.7448,66.8594,21823.0
2015-06-08 10:10:00,75.82,75.96,75.82,75.96,30599.0,66.8506,66.9741,66.8506,66.9741,30599.0
2015-06-08 10:15:00,75.95,75.97,75.88,75.92,34049.0,66.9652,66.9829,66.9035,66.9388,34049.0
2015-06-08 10:20:00,75.93,75.98,75.86,75.98,32932.0,66.9476,66.9917,66.8859,66.9917,32932.0
2015-06-08 10:25:00,75.98,76.0,75.87,75.89,13200.0,66.9917,67.0093,66.8947,66.9123,13200.0
2015-06-08 10:30:00,75.88,75.95,75.83,75.87,16440.0,66.9035,66.9652,66.8594,66.8947,16440.0
2015-06-08 10:35:00,75.88,75.9,75.8,75.81,12700.0,66.9035,66.9212,66.833,66.8418,12700.0
2015-06-08 10:40:00,75.81,76.0,75.8,75.94,20485.0,66.8418,67.0093,66.833,66.9564,20485.0
2015-06-08 10:45:00,75.94,76.03,75.86,76.03,34433.0,66.9564,67.0358,66.8859,67.0358,34433.0
2015-06-08 10:50:00,76.03,76.07,75.92,75.94,32985.0,67.0358,67.071,66.9388,66.9564,32985.0
2015-06-08 10:55:00,75.94,76.0,75.88,75.89,23115.0,66.9564,67.0093,66.9035,66.9123,23115.0
2015-06-08 11:00:00,75.89,75.89,75.77,75.87,13076.0,66.9123,66.9123,66.8065,66.8947,13076.0
2015-06-08 11:05:00,75.87,75.99,75.84,75.99,25172.0,66.8947,67.0005,66.8683,67.0005,25172.0
2015-06-08 11:10:00,75.98,76.05,75.88,75.89,53741.0,66.9917,67.0534,66.9035,66.9123,53741.0
2015-06-08 11:15:00,75.86,75.87,75.8,75.84,7836.0,66.8859,66.8947,66.833,66.8683,7836.0
2015-06-08 11:20:00,75.83,75.86,75.7,75.72,10289.0,66.8594,66.8859,66.7448,66.7624,10289.0
2015-06-08 11:25:00,75.71,75.74,75.52,75.52,15830.0,66.7536,66.7801,66.5861,66.5861,15830.0
2015-06-08 11:30:00,75.54,75.58,75.5,75.54,9831.0,66.6037,66.639,66.5685,66.6037,9831.0
2015-06-08 11:35:00,75.52,75.54,75.48,75.49,13626.0,66.5861,66.6037,66.5508,66.5597,13626.0
2015-06-08 11:40:00,75.48,75.54,75.46,75.53,9924.0,66.5508,66.6037,66.5332,66.5949,9924.0
2015-06-08 11:45:00,75.53,75.53,75.47,75.52,19049.0,66.5949,66.5949,66.542,66.5861,19049.0
2015-06-08 11:50:00,75.51,75.52,75.44,75.5,13587.0,66.5773,66.5861,66.5156,66.5685,13587.0
2015-06-08 11:55:00,75.51,75.52,75.45,75.45,7044.0,66.5773,66.5861,66.5244,66.5244,7044.0
2015-06-08 12:00:00,75.45,75.49,75.44,75.45,11314.0,66.5244,66.5597,66.5156,66.5244,11314.0
2015-06-08 12:05:00,75.44,75.52,75.44,75.48,8773.0,66.5156,66.5861,66.5156,66.5508,8773.0
2015-06-08 12:10:00,75.47,75.49,75.44,75.45,8440.0,66.542,66.5597,66.5156,66.5244,8440.0
2015-06-08 12:15:00,75.45,75.51,75.44,75.5,6700.0,66.5244,66.5773,66.5156,66.5685,6700.0
2015-06-08 12:20:00,75.5,75.5,75.46,75.47,4988.0,66.5685,66.5685,66.5332,66.542,4988.0
2015-06-08 12:25:00,75.46,75.51,75.45,75.49,11312.0,66.5332,66.5773,66.5244,66.5597,11312.0
2015-06-08 12:30:00,75.5,75.5,75.46,75.47,5135.0,66.5685,66.5685,66.5332,66.542,5135.0
2015-06-08 12:35:00,75.48,75.51,75.45,75.49,11084.0,66.5508,66.5773,66.5244,66.5597,11084.0
2015-06-08 12:40:00,75.48,75.5,75.48,75.49,3690.0,66.5508,66.5685,66.5508,66.5597,3690.0
2015-06-08 12:45:00,75.5,75.5,75.37,75.39,12791.0,66.5685,66.5685,66.4539,66.4715,12791.0
2015-06-08 12:50:00,75.4,75.46,75.4,75.44,10592.0,66.4803,66.5332,66.4803,66.5156,10592.0
2015-06-08 12:55:00,75.43,75.44,75.39,75.41,10943.0,66.5068,66.5156,66.4715,66.4891,10943.0
2015-06-08 13:00:00,75.41,75.53,75.4,75.53,41011.0,66.4891,66.5949,66.4803,66.5949,41011.0
2015-06-08 13:05:00,75.52,75.59,75.5,75.58,28553.0,66.5861,66.6478,66.5685,66.639,28553.0
2015-06-08 13:10:00,75.59,75.63,75.58,75.59,14314.0,66.6478,66.6831,66.639,66.6478,14314.0
2015-06-08 13:15:00,75.58,75.59,75.55,75.59,7152.0,66.639,66.6478,66.6126,66.6478,7152.0
2015-06-08 13:20:00,75.59,75.61,75.54,75.54,12353.0,66.6478,66.6655,66.6037,66.6037,12353.0
2015-06-08 13:25:00,75.54,75.6,75.5,75.6,11295.0,66.6037,66.6566,66.5685,66.6566,11295.0
2015-06-08 13:30:00,75.57,75.57,75.45,75.46,38661.0,66.6302,66.6302,66.5244,66.5332,38661.0
2015-06-08 13:35:00,75.47,75.47,75.34,75.37,14935.0,66.542,66.542,66.4274,66.4539,14935.0
2015-06-08 13:40:00,75.38,75.4,75.37,75.38,5917.0,66.4627,66.4803,66.4539,66.4627,5917.0
2015-06-08 13:45:00,75.37,75.48,75.37,75.47,29959.0,66.4539,66.5508,66.4539,66.542,29959.0
2015-06-08 13:50:00,75.48,75.5,75.45,75.48,13618.0,66.5508,66.5685,66.5244,66.5508,13618.0
2015-06-08 13:55:00,75.48,75.55,75.48,75.52,12754.0,66.5508,66.6126,66.5508,66.5861,12754.0
2015-06-08 14:00:00,75.52,75.54,75.48,75.5,12923.0,66.5861,66.6037,66.5508,66.5685,12923.0
2015-06-08 14:05:00,75.5,75.5,75.44,75.45,14243.0,66.5685,66.5685,66.5156,66.5244,14243.0
2015-06-08 14:10:00,75.45,75.49,75.45,75.48,12840.0,66.5244,66.5597,66.5244,66.5508,12840.0
2015-06-08 14:15:00,75.47,75.47,75.45,75.46,18476.0,66.542,66.542,66.5244,66.5332,18476.0
2015-06-08 14:20:00,75.45,75.51,75.44,75.5,16565.0,66.5244,66.5773,66.5156,66.5685,16565.0
2015-06-08 14:25:00,75.49,75.56,75.49,75.56,49976.0,66.5597,66.6214,66.5597,66.6214,49976.0
2015-06-08 14:30:00,75.56,75.7,75.55,75.65,26246.0,66.6214,66.7448,66.6126,66.7007,26246.0
2015-06-08 14:35:00,75.66,75.7,75.65,75.69,18485.0,66.7095,66.7448,66.7007,66.736,18485.0
2015-06-08 14:40:00,75.7,75.83,75.69,75.75,38694.0,66.7448,66.8594,66.736,66.7889,38694.0
2015-06-08 14:45:00,75.76,75.82,75.69,75.81,19142.0,66.7977,66.8506,66.736,66.8418,19142.0
2015-06-08 14:50:00,75.81,75.91,75.72,75.79,42317.0,66.8418,66.93,66.7624,66.8242,42317.0
2015-06-08 14:55:00,75.8,75.83,75.75,75.81,23253.0,66.833,66.8594,66.7889,66.8418,23253.0
2015-06-08 15:00:00,75.8,75.81,75.71,75.73,29269.0,66.833,66.8418,66.7536,66.7713,29269.0
2015-06-08 15:05:00,75.73,75.77,75.68,75.7,27551.0,66.7713,66.8065,66.7272,66.7448,27551.0
2015-06-08 15:10:00,75.7,75.73,75.65,75.69,20149.0,66.7448,66.7713,66.7007,66.736,20149.0
2015-06-08 15:15:00,75.69,75.74,75.69,75.71,62994.0,66.736,66.7801,66.736,66.7536,62994.0
2015-06-08 15:20:00,75.72,75.73,75.63,75.63,48994.0,66.7624,66.7713,66.6831,66.6831,48994.0
2015-06-08 15:25:00,75.63,75.64,75.54,75.55,61954.0,66.6831,66.6919,66.6037,66.6126,61954.0
2015-06-08 15:30:00,75.55,75.55,75.5,75.5,45646.0,66.6126,66.6126,66.5685,66.5685,45646.0
2015-06-08 15:35:00,75.51,75.51,75.4,75.4,44658.0,66.5773,66.5773,66.4803,66.4803,44658.0
2015-06-08 15:40:00,75.4,75.47,75.4,75.45,35698.0,66.4803,66.542,66.4803,66.5244,35698.0
2015-06-08 15:45:00,75.45,75.47,75.39,75.41,70065.0,66.5244,66.542,66.4715,66.4891,70065.0
2015-06-08 15:50:00,75.4,75.44,75.37,75.38,111570.0,66.4803,66.5156,66.4539,66.4627,111570.0
2015-06-08 15:55:00,75.38,75.49,75.29,75.36,233124.0,66.4627,66.5597,66.3833,66.445,233124.0
2015-06-09 09:30:00,76.46,76.46,76.08,76.14,138113.0,67.4149,67.4149,67.0799,67.1328,138113.0
2015-06-09 09:35:00,76.15,76.17,75.92,76.07,107700.0,67.1416,67.1592,66.9388,67.071,107700.0
2015-06-09 09:40:00,76.05,76.05,75.75,75.81,46164.0,67.0534,67.0534,66.7889,66.8418,46164.0
2015-06-09 09:45:00,75.82,76.04,75.79,75.86,64966.0,66.8506,67.0446,66.8242,66.8859,64966.0
2015-06-09 09:50:00,75.84,75.92,75.77,75.78,40753.0,66.8683,66.9388,66.8065,66.8153,40753.0
2015-06-09 09:55:00,75.78,75.8,75.6,75.63,16535.0,66.8153,66.833,66.6566,66.6831,16535.0
2015-06-09 10:00:00,75.6,75.67,75.53,75.6,21591.0,66.6566,66.7184,66.5949,66.6566,21591.0
2015-06-09 10:05:00,75.62,75.71,75.62,75.66,44734.0,66.6743,66.7536,66.6743,66.7095,44734.0
2015-06-09 10:10:00,75.67,75.82,75.66,75.77,42320.0,66.7184,66.8506,66.7095,66.8065,42320.0
2015-06-09 10:15:00,75.77,75.79,75.57,75.57,34481.0,66.8065,66.8242,66.6302,66.6302,34481.0
2015-06-09 10:20:00,75.58,75.68,75.45,75.45,45878.0,66.639,66.7272,66.5244,66.5244,45878.0
2015-06-09 10:25:00,75.46,75.48,75.36,75.37,29895.0,66.5332,66.5508,66.445,66.4539,29895.0
2015-06-09 10:30:00,75.36,75.46,75.29,75.43,35729.0,66.445,66.5332,66.3833,66.5068,35729.0
2015-06-09 10:35:00,75.44,75.68,75.44,75.59,75042.0,66.5156,66.7272,66.5156,66.6478,75042.0
2015-06-09 10:40:00,75.62,75.68,75.55,75.66,49225.0,66.6743,66.7272,66.6126,66.7095,49225.0
2015-06-09 10:45:00,75.65,75.67,75.51,75.64,35549.0,66.7007,66.7184,66.5773,66.6919,35549.0
2015-06-09 10:50:00,75.63,75.64,75.52,75.57,9832.0,66.6831,66.6919,66.5861,66.6302,9832.0
2015-06-09 10:55:00,75.57,75.78,75.56,75.78,21013.0,66.6302,66.8153,66.6214,66.8153,21013.0
2015-06-09 11:00:00,75.75,75.83,75.65,75.69,49656.0,66.7889,66.8594,66.7007,66.736,49656.0
2015-06-09 11:05:00,75.69,75.71,75.6,75.61,53465.0,66.736,66.7536,66.6566,66.6655,53465.0
2015-06-09 11:10:00,75.62,75.66,75.59,75.6,22983.0,66.6743,66.7095,66.6478,66.6566,22983.0
2015-06-09 11:15:00,75.59,75.6,75.45,75.45,30336.0,66.6478,66.6566,66.5244,66.5244,30336.0
2015-06-09 11:20:00,75.45,75.45,75.38,75.38,15409.0,66.5244,66.5244,66.4627,66.4627,15409.0
2015-06-09 11:25:00,75.38,75.46,75.38,75.45,20925.0,66.4627,66.5332,66.4627,66.5244,20925.0
2015-06-09 11:30:00,75.44,75.52,75.44,75.5,33022.0,66.5156,66.5861,66.5156,66.5685,33022.0
2015-06-09 11:35:00,75.49,75.5,75.45,75.47,24427.0,66.5597,66.5685,66.5244,66.542,24427.0
2015-06-09 11:40:00,75.47,75.48,75.45,75.48,16999.0,66.542,66.5508,66.5244,66.5508,16999.0
2015-06-09 11:45:00,75.49,75.49,75.39,75.43,22979.0,66.5597,66.5597,66.4715,66.5068,22979.0
2015-06-09 11:50:00,75.44,75.44,75.36,75.37,43572.0,66.5156,66.5156,66.445,66.4539,43572.0
2015-06-09 11:55:00,75.37,75.41,75.36,75.36,13260.0,66.4539,66.4891,66.445,66.445,13260.0
2015-06-09 12:00:00,75.36,75.39,75.33,75.36,17145.0,66.445,66.4715,66.4186,66.445,17145.0
2015-06-09 12:05:00,75.37,75.37,75.34,75.35,7534.0,66.4539,66.4539,66.4274,66.4362,7534.0
2015-06-09 12:10:00,75.36,75.37,75.32,75.33,10937.0,66.445,66.4539,66.4098,66.4186,10937.0
2015-06-09 12:15:00,75.33,75.37,75.29,75.36,14158.0,66.4186,66.4539,66.3833,66.445,14158.0
2015-06-09 12:20:00,75.36,75.38,75.34,75.38,9017.0,66.445,66.4627,66.4274,66.4627,9017.0
2015-06-09 12:25:00,75.38,75.39,75.32,75.33,12235.0,66.4627,66.4715,66.4098,66.4186,12235.0
2015-06-09 12:30:00,75.34,75.39,75.34,75.35,10279.0,66.4274,66.4715,66.4274,66.4362,10279.0
2015-06-09 12:35:00,75.34,75.36,75.33,75.36,10262.0,66.4274,66.445,66.4186,66.445,10262.0
2015-06-09 12:40:00,75.36,75.39,75.36,75.37,27755.0,66.445,66.4715,66.445,66.4539,27755.0
2015-06-09 12:45:00,75.37,75.38,75.34,75.35,11031.0,66.4539,66.4627,66.4274,66.4362,11031.0
2015-06-09 12:50:00,75.35,75.36,75.32,75.35,9850.0,66.4362,66.445,66.4098,66.4362,9850.0
2015-06-09 12:55:00,75.35,75.43,75.35,75.43,15955.0,66.4362,66.5068,66.4362,66.5068,15955.0
2015-06-09 13:00:00,75.43,75.55,75.43,75.55,12437.0,66.5068,66.6126,66.5068,66.6126,12437.0
2015-06-09 13:05:00,75.55,75.57,75.54,75.55,10112.0,66.6126,66.6302,66.6037,66.6126,10112.0
2015-06-09 13:10:00,75.56,75.59,75.54,75.58,16139.0,66.6214,66.6478,66.6037,66.639,16139.0
2015-06-09 13:15:00,75.58,75.63,75.58,75.62,17110.0,66.639,66.6831,66.639,66.6743,17110.0
2015-06-09 13:20:00,75.63,75.67,75.62,75.63,11340.0,66.6831,66.7184,66.6743,66.6831,11340.0
2015-06-09 13:25:00,75.65,75.65,75.58,75.63,11234.0,66.7007,66.7007,66.639,66.6831,11234.0
2015-06-09 13:30:00,75.62,75.64,75.6,75.61,8005.0,66.6743,66.6919,66.6566,66.6655,8005.0
2015-06-09 13:35:00,75.62,75.66,75.61,75.63,10691.0,66.6743,66.7095,66.6655,66.6831,10691.0
2015-06-09 13:40:00,75.62,75.63,75.53,75.56,11208.0,66.6743,66.6831,66.5949,66.6214,11208.0
2015-06-09 13:45:00,75.56,75.56,75.53,75.56,11246.0,66.6214,66.6214,66.5949,66.6214,11246.0
2015-06-09 13:50:00,75.56,75.56,75.53,75.56,14574.0,66.6214,66.6214,66.5949,66.6214,14574.0
2015-06-09 13:55:00,75.56,75.6,75.55,75.6,18076.0,66.6214,66.6566,66.6126,66.6566,18076.0
2015-06-09 14:00:00,75.62,75.64,75.6,75.62,11922.0,66.6743,66.6919,66.6566,66.6743,11922.0
2015-06-09 14:05:00,75.62,75.7,75.62,75.67,26369.0,66.6743,66.7448,66.6743,66.7184,26369.0
2015-06-09 14:10:00,75.67,75.74,75.67,75.71,18780.0,66.7184,66.7801,66.7184,66.7536,18780.0
2015-06-09 14:15:00,75.71,75.72,75.68,75.68,11053.0,66.7536,66.7624,66.7272,66.7272,11053.0
2015-06-09 14:20:00,75.69,75.73,75.68,75.73,14146.0,66.736,66.7713,66.7272,66.7713,14146.0
2015-06-09 14:25:00,75.73,75.74,75.68,75.7,9761.0,66.7713,66.7801,66.7272,66.7448,9761.0
2015-06-09 14:30:00,75.7,75.74,75.7,75.73,10324.0,66.7448,66.7801,66.7448,66.7713,10324.0
2015-06-09 14:35:00,75.73,75.75,75.68,75.75,17229.0,66.7713,66.7889,66.7272,66.7889,17229.0
2015-06-09 14:40:00,75.75,75.76,75.73,75.73,12422.0,66.7889,66.7977,66.7713,66.7713,12422.0
2015-06-09 14:45:00,75.74,75.77,75.71,75.73,15141.0,66.7801,66.8065,66.7536,66.7713,15141.0
2015-06-09 14:50:00,75.73,75.73,75.64,75.64,14709.0,66.7713,66.7713,66.6919,66.6919,14709.0
2015-06-09 14:55:00,75.64,75.71,75.63,75.71,13889.0,66.6919,66.7536,66.6831,66.7536,13889.0
2015-06-09 15:00:00,75.7,75.7,75.6,75.62,28097.0,66.7448,66.7448,66.6566,66.6743,28097.0
2015-06-09 15:05:00,75.62,75.64,75.6,75.61,20835.0,66.6743,66.6919,66.6566,66.6655,20835.0
2015-06-09 15:10:00,75.62,75.66,75.54,75.65,25871.0,66.6743,66.7095,66.6037,66.7007,25871.0
2015-06-09 15:15:00,75.65,75.75,75.64,75.74,25086.0,66.7007,66.7889,66.6919,66.7801,25086.0
2015-06-09 15:20:00,75.74,75.75,75.65,75.7,31381.0,66.7801,66.7889,66.7007,66.7448,31381.0
2015-06-09 15:25:00,75.7,75.76,75.67,75.71,38718.0,66.7448,66.7977,66.7184,66.7536,38718.0
2015-06-09 15:30:00,75.7,75.77,75.7,75.75,58379.0,66.7448,66.8065,66.7448,66.7889,58379.0
2015-06-09 15:35:00,75.75,75.81,75.74,75.8,41345.0,66.7889,66.8418,66.7801,66.833,41345.0
2015-06-09 15:40:00,75.8,75.86,75.79,75.85,62230.0,66.833,66.8859,66.8242,66.8771,62230.0
2015-06-09 15:45:00,75.85,75.92,75.84,75.92,50400.0,66.8771,66.9388,66.8683,66.9388,50400.0
2015-06-09 15:50:00,75.92,75.98,75.91,75.96,87272.0,66.9388,66.9917,66.93,66.9741,87272.0
2015-06-09 15:55:00,75.97,75.98,75.9,75.91,138630.0,66.9829,66.9917,66.9212,66.93,138630.0
2015-06-10 09:30:00,76.46,76.48,76.0,76.34,53976.0,67.4149,67.4325,67.0093,67.3091,53976.0
2015-06-10 09:35:00,76.33,76.48,76.22,76.34,26665.0,67.3003,67.4325,67.2033,67.3091,26665.0
2015-06-10 09:40:00,76.36,76.4,76.24,76.38,12226.0,67.3267,67.362,67.2209,67.3444,12226.0
2015-06-10 09:45:00,76.4,76.57,76.4,76.52,22373.0,67.362,67.5119,67.362,67.4678,22373.0
2015-06-10 09:50:00,76.52,76.76,76.52,76.75,38929.0,67.4678,67.6794,67.4678,67.6706,38929.0
2015-06-10 09:55:00,76.72,76.75,76.63,76.66,12321.0,67.6441,67.6706,67.5648,67.5912,12321.0
2015-06-10 10:00:00,76.66,76.69,76.52,76.65,18273.0,67.5912,67.6177,67.4678,67.5824,18273.0
2015-06-10 10:05:00,76.64,76.72,76.59,76.71,24350.0,67.5736,67.6441,67.5295,67.6353,24350.0
2015-06-10 10:10:00,76.7,76.72,76.58,76.65,23851.0,67.6265,67.6441,67.5207,67.5824,23851.0
2015-06-10 10:15:00,76.66,76.78,76.62,76.62,26091.0,67.5912,67.6971,67.556,67.556,26091.0
2015-06-10 10:20:00,76.63,76.77,76.62,76.74,13476.0,67.5648,67.6882,67.556,67.6618,13476.0
2015-06-10 10:25:00,76.74,76.89,76.73,76.82,30017.0,67.6618,67.794,67.653,67.7323,30017.0
2015-06-10 10:30:00,76.82,76.82,76.69,76.78,17354.0,67.7323,67.7323,67.6177,67.6971,17354.0
2015-06-10 10:35:00,76.75,76.77,76.67,76.67,35963.0,67.6706,67.6882,67.6001,67.6001,35963.0
2015-06-10 10:40:00,76.69,76.69,76.64,76.67,25596.0,67.6177,67.6177,67.5736,67.6001,25596.0
2015-06-10 10:45:00,76.68,76.72,76.68,76.71,29971.0,67.6089,67.6441,67.6089,67.6353,29971.0
2015-06-10 10:50:00,76.71,76.74,76.65,76.67,17543.0,67.6353,67.6618,67.5824,67.6001,17543.0
2015-06-10 10:55:00,76.66,76.68,76.56,76.56,20385.0,67.5912,67.6089,67.5031,67.5031,20385.0
2015-06-10 11:00:00,76.56,76.59,76.49,76.49,14736.0,67.5031,67.5295,67.4414,67.4414,14736.0
2015-06-10 11:05:00,76.49,76.57,76.48,76.52,14510.0,67.4414,67.5119,67.4325,67.4678,14510.0
2015-06-10 11:10:00,76.52,76.81,76.51,76.68,26906.0,67.4678,67.7235,67.459,67.6089,26906.0
2015-06-10 11:15:00,76.71,76.78,76.65,76.69,28346.0,67.6353,67.6971,67.5824,67.6177,28346.0
2015-06-10 11:20:00,76.68,76.82,76.63,76.8,35106.0,67.6089,67.7323,67.5648,67.7147,35106.0
2015-06-10 11:25:00,76.78,76.83,76.7,76.83,7577.0,67.6971,67.7411,67.6265,67.7411,7577.0
2015-06-10 11:30:00,76.83,76.86,76.77,76.82,23974.0,67.7411,67.7676,67.6882,67.7323,23974.0
2015-06-10 11:35:00,76.84,76.9,76.81,76.87,35243.0,67.75,67.8029,67.7235,67.7764,35243.0
2015-06-10 11:40:00,76.88,76.95,76.82,76.91,51835.0,67.7852,67.8469,67.7323,67.8117,51835.0
2015-06-10 11:45:00,76.92,76.94,76.89,76.92,14385.0,67.8205,67.8381,67.794,67.8205,14385.0
2015-06-10 11:50:00,76.91,76.92,76.86,76.9,18324.0,67.8117,67.8205,67.7676,67.8029,18324.0
2015-06-10 11:55:00,76.9,76.96,76.87,76.9,28114.0,67.8029,67.8558,67.7764,67.8029,28114.0
2015-06-10 12:00:00,76.91,76.97,76.88,76.92,22255.0,67.8117,67.8646,67.7852,67.8205,22255.0
2015-06-10 12:05:00,76.91,76.95,76.89,76.9,16082.0,67.8117,67.8469,67.794,67.8029,16082.0
2015-06-10 12:10:00,76.9,76.96,76.9,76.95,16169.0,67.8029,67.8558,67.8029,67.8469,16169.0
2015-06-10 12:15:00,76.93,76.97,76.91,76.95,28208.0,67.8293,67.8646,67.8117,67.8469,28208.0
2015-06-10 12:20:00,76.96,76.99,76.92,76.96,20198.0,67.8558,67.8822,67.8205,67.8558,20198.0
2015-06-10 12:25:00,76.96,77.03,76.95,77.02,23683.0,67.8558,67.9175,67.8469,67.9087,23683.0
2015-06-10 12:30:00,77.01,77.06,77.0,77.03,15816.0,67.8998,67.9439,67.891,67.9175,15816.0
2015-06-10 12:35:00,77.01,77.02,76.9,76.9,22910.0,67.8998,67.9087,67.8029,67.8029,22910.0
2015-06-10 12:40:00,76.9,76.93,76.89,76.92,19492.0,67.8029,67.8293,67.794,67.8205,19492.0
2015-06-10 12:45:00,76.92,77.0,76.91,76.94,12630.0,67.8205,67.891,67.8117,67.8381,12630.0
2015-06-10 12:50:00,76.9,76.97,76.89,76.95,10734.0,67.8029,67.8646,67.794,67.8469,10734.0
2015-06-10 12:55:00,76.95,77.03,76.95,77.02,23057.0,67.8469,67.9175,67.8469,67.9087,23057.0
2015-06-10 13:00:00,77.01,77.04,76.99,77.03,14217.0,67.8998,67.9263,67.8822,67.9175,14217.0
2015-06-10 13:05:00,77.01,77.06,77.0,77.05,12466.0,67.8998,67.9439,67.891,67.9351,12466.0
2015-06-10 13:10:00,77.06,77.1,77.05,77.06,29874.0,67.9439,67.9792,67.9351,67.9439,29874.0
2015-06-10 13:15:00,77.06,77.06,76.94,76.95,18957.0,67.9439,67.9439,67.8381,67.8469,18957.0
2015-06-10 13:20:00,76.95,77.03,76.94,77.03,27085.0,67.8469,67.9175,67.8381,67.9175,27085.0
2015-06-10 13:25:00,77.03,77.08,77.01,77.01,16988.0,67.9175,67.9616,67.8998,67.8998,16988.0
2015-06-10 13:30:00,77.02,77.05,77.01,77.05,20807.0,67.9087,67.9351,67.8998,67.9351,20807.0
2015-06-10 13:35:00,77.05,77.07,77.01,77.02,34118.0,67.9351,67.9527,67.8998,67.9087,34118.0
2015-06-10 13:40:00,77.02,77.06,77.0,77.03,16883.0,67.9087,67.9439,67.891,67.9175,16883.0
2015-06-10 13:45:00,77.02,77.04,76.99,77.01,22210.0,67.9087,67.9263,67.8822,67.8998,22210.0
2015-06-10 13:50:00,77.01,77.01,76.94,76.95,19086.0,67.8998,67.8998,67.8381,67.8469,19086.0
2015-06-10 13:55:00,76.95,76.96,76.89,76.95,14769.0,67.8469,67.8558,67.794,67.8469,14769.0
2015-06-10 14:00:00,76.95,77.12,76.94,77.11,25077.0,67.8469,67.9968,67.8381,67.988,25077.0
2015-06-10 14:05:00,77.1,77.15,77.07,77.12,25666.0,67.9792,68.0233,67.9527,67.9968,25666.0
2015-06-10 14:10:00,77.13,77.18,77.12,77.18,24793.0,68.0056,68.0497,67.9968,68.0497,24793.0
2015-06-10 14:15:00,77.18,77.2,77.17,77.19,23100.0,68.0497,68.0674,68.0409,68.0585,23100.0
2015-06-10 14:20:00,77.19,77.21,77.11,77.14,22998.0,68.0585,68.0762,67.988,68.0145,22998.0
2015-06-10 14:25:00,77.14,77.16,77.07,77.14,15573.0,68.0145,68.0321,67.9527,68.0145,15573.0
2015-06-10 14:30:00,77.15,77.15,77.03,77.08,17755.0,68.0233,68.0233,67.9175,67.9616,17755.0
2015-06-10 14:35:00,77.08,77.16,77.04,77.16,21916.0,67.9616,68.0321,67.9263,68.0321,21916.0
2015-06-10 14:40:00,77.16,77.29,77.14,77.27,38964.0,68.0321,68.1467,68.0145,68.1291,38964.0
2015-06-10 14:45:00,77.27,77.28,77.15,77.19,17802.0,68.1291,68.1379,68.0233,68.0585,17802.0
2015-06-10 14:50:00,77.18,77.26,77.16,77.25,21282.0,68.0497,68.1203,68.0321,68.1115,21282.0
2015-06-10 14:55:00,77.25,77.33,77.24,77.25,33286.0,68.1115,68.182,68.1026,68.1115,33286.0
2015-06-10 15:00:00,77.25,77.25,77.05,77.09,55787.0,68.1115,68.1115,67.9351,67.9704,55787.0
2015-06-10 15:05:00,77.09,77.13,77.0,77.03,25278.0,67.9704,68.0056,67.891,67.9175,25278.0
2015-06-10 15:10:00,77.03,77.04,76.92,76.92,31696.0,67.9175,67.9263,67.8205,67.8205,31696.0
2015-06-10 15:15:00,76.92,77.09,76.92,77.04,36143.0,67.8205,67.9704,67.8205,67.9263,36143.0
2015-06-10 15:20:00,77.03,77.06,76.98,77.0,39267.0,67.9175,67.9439,67.8734,67.891,39267.0
2015-06-10 15:25:00,77.01,77.08,76.99,77.01,32384.0,67.8998,67.9616,67.8822,67.8998,32384.0
2015-06-10 15:30:00,77.0,77.04,76.99,77.02,44043.0,67.891,67.9263,67.8822,67.9087,44043.0
2015-06-10 15:35:00,77.02,77.13,77.0,77.1,53690.0,67.9087,68.0056,67.891,67.9792,53690.0
2015-06-10 15:40:00,77.1,77.22,77.1,77.2,65684.0,67.9792,68.085,67.9792,68.0674,65684.0
2015-06-10 15:45:00,77.2,77.26,77.19,77.25,105270.0,68.0674,68.1203,68.0585,68.1115,105270.0
2015-06-10 15:50:00,77.26,77.29,77.2,77.21,102978.0,68.1203,68.1467,68.0674,68.0762,102978.0
2015-06-10 15:55:00,77.21,77.25,77.14,77.19,165628.0,68.0762,68.1115,68.0145,68.0585,165628.0
2015-06-11 09:30:00,77.33,77.51,77.32,77.39,37204.0,68.182,68.3407,68.1732,68.2349,37204.0
2015-06-11 09:35:00,77.45,77.81,77.44,77.8,37762.0,68.2878,68.6052,68.279,68.5964,37762.0
2015-06-11 09:40:00,77.81,77.86,77.7,77.81,46677.0,68.6052,68.6493,68.5082,68.6052,46677.0
2015-06-11 09:45:00,77.81,77.93,77.79,77.92,23961.0,68.6052,68.711,68.5876,68.7022,23961.0
2015-06-11 09:50:00,77.93,78.0,77.89,77.94,33704.0,68.711,68.7727,68.6757,68.7198,33704.0
2015-06-11 09:55:00,77.93,77.99,77.85,77.88,21769.0,68.711,68.7639,68.6405,68.6669,21769.0
2015-06-11 10:00:00,77.88,78.02,77.86,77.98,35911.0,68.6669,68.7904,68.6493,68.7551,35911.0
2015-06-11 10:05:00,77.98,77.99,77.88,77.92,25683.0,68.7551,68.7639,68.6669,68.7022,25683.0
2015-06-11 10:10:00,77.92,77.94,77.79,77.88,27388.0,68.7022,68.7198,68.5876,68.6669,27388.0
2015-06-11 10:15:00,77.89,78.07,77.89,78.06,43441.0,68.6757,68.8344,68.6757,68.8256,43441.0
2015-06-11 10:20:00,78.06,78.06,77.94,78.0,62216.0,68.8256,68.8256,68.7198,68.7727,62216.0
2015-06-11 10:25:00,78.0,78.02,77.94,77.94,55755.0,68.7727,68.7904,68.7198,68.7198,55755.0
2015-06-11 10:30:00,77.94,77.97,77.85,77.92,65599.0,68.7198,68.7463,68.6405,68.7022,65599.0
2015-06-11 10:35:00,77.92,77.96,77.85,77.96,60346.0,68.7022,68.7375,68.6405,68.7375,60346.0
2015-06-11 10:40:00,77.95,78.02,77.94,77.96,35759.0,68.7286,68.7904,68.7198,68.7375,35759.0
2015-06-11 10:45:00,77.95,78.01,77.95,78.01,24529.0,68.7286,68.7815,68.7286,68.7815,24529.0
2015-06-11 10:50:00,78.0,78.02,77.96,77.98,19343.0,68.7727,68.7904,68.7375,68.7551,19343.0
2015-06-11 10:55:00,77.98,78.01,77.95,77.95,30568.0,68.7551,68.7815,68.7286,68.7286,30568.0
2015-06-11 11:00:00,77.95,77.99,77.93,77.93,25811.0,68.7286,68.7639,68.711,68.711,25811.0
2015-06-11 11:05:00,77.94,77.98,77.92,77.97,24721.0,68.7198,68.7551,68.7022,68.7463,24721.0
2015-06-11 11:10:00,77.96,78.02,77.95,77.98,31755.0,68.7375,68.7904,68.7286,68.7551,31755.0
2015-06-11 11:15:00,77.98,78.01,77.94,77.94,40096.0,68.7551,68.7815,68.7198,68.7198,40096.0
2015-06-11 11:20:00,77.95,77.97,77.92,77.95,25455.0,68.7286,68.7463,68.7022,68.7286,25455.0
2015-06-11 11:25:00,77.95,77.98,77.94,77.95,18634.0,68.7286,68.7551,68.7198,68.7286,18634.0
2015-06-11 11:30:00,77.96,77.96,77.9,77.91,12440.0,68.7375,68.7375,68.6846,68.6934,12440.0
2015-06-11 11:35:00,77.9,77.99,77.9,77.99,28692.0,68.6846,68.7639,68.6846,68.7639,28692.0
2015-06-11 11:40:00,78.0,78.0,77.97,78.0,22887.0,68.7727,68.7727,68.7463,68.7727,22887.0
2015-06-11 11:45:00,77.98,78.0,77.98,78.0,26338.0,68.7551,68.7727,68.7551,68.7727,26338.0
2015-06-11 11:50:00,78.0,78.0,77.96,78.0,18903.0,68.7727,68.7727,68.7375,68.7727,18903.0
2015-06-11 11:55:00,77.99,78.0,77.93,77.93,21048.0,68.7639,68.7727,68.711,68.711,21048.0
2015-06-11 12:00:00,77.92,77.97,77.89,77.97,30358.0,68.7022,68.7463,68.6757,68.7463,30358.0
2015-06-11 12:05:00,77.96,78.0,77.95,77.98,21663.0,68.7375,68.7727,68.7286,68.7551,21663.0
2015-06-11 12:10:00,77.98,77.98,77.95,77.95,12645.0,68.7551,68.7551,68.7286,68.7286,12645.0
2015-06-11 12:15:00,77.95,77.95,77.88,77.88,16644.0,68.7286,68.7286,68.6669,68.6669,16644.0
2015-06-11 12:20:00,77.87,77.92,77.86,77.92,20130.0,68.6581,68.7022,68.6493,68.7022,20130.0
2015-06-11 12:25:00,77.92,77.93,77.88,77.88,15082.0,68.7022,68.711,68.6669,68.6669,15082.0
2015-06-11 12:30:00,77.89,77.93,77.85,77.93,25255.0,68.6757,68.711,68.6405,68.711,25255.0
2015-06-11 12:35:00,77.93,77.99,77.92,77.99,14466.0,68.711,68.7639,68.7022,68.7639,14466.0
2015-06-11 12:40:00,77.99,77.99,77.92,77.92,15670.0,68.7639,68.7639,68.7022,68.7022,15670.0
2015-06-11 12:45:00,77.92,77.93,77.89,77.89,19190.0,68.7022,68.711,68.6757,68.6757,19190.0
2015-06-11 12:50:00,77.89,77.94,77.86,77.93,22697.0,68.6757,68.7198,68.6493,68.711,22697.0
2015-06-11 12:55:00,77.92,77.94,77.91,77.93,12998.0,68.7022,68.7198,68.6934,68.711,12998.0
2015-06-11 13:00:00,77.93,77.95,77.92,77.95,25115.0,68.711,68.7286,68.7022,68.7286,25115.0
2015-06-11 13:05:00,77.93,77.93,77.9,77.93,26576.0,68.711,68.711,68.6846,68.711,26576.0
2015-06-11 13:10:00,77.93,77.94,77.9,77.93,19183.0,68.711,68.7198,68.6846,68.711,19183.0
2015-06-11 13:15:00,77.92,77.94,77.91,77.92,22250.0,68.7022,68.7198,68.6934,68.7022,22250.0
2015-06-11 13:20:00,77.93,77.99,77.93,77.96,26507.0,68.711,68.7639,68.711,68.7375,26507.0
2015-06-11 13:25:00,77.95,77.96,77.93,77.96,16566.0,68.7286,68.7375,68.711,68.7375,16566.0
2015-06-11 13:30:00,77.97,77.99,77.96,77.97,28682.0,68.7463,68.7639,68.7375,68.7463,28682.0
2015-06-11 13:35:00,77.97,77.98,77.96,77.96,18411.0,68.7463,68.7551,68.7375,68.7375,18411.0
2015-06-11 13:40:00,77.96,78.01,77.96,77.96,26935.0,68.7375,68.7815,68.7375,68.7375,26935.0
2015-06-11 13:45:00,77.96,78.0,77.95,77.95,24802.0,68.7375,68.7727,68.7286,68.7286,24802.0
2015-06-11 13:50:00,77.95,77.98,77.94,77.96,35036.0,68.7286,68.7551,68.7198,68.7375,35036.0
2015-06-11 13:55:00,77.96,77.97,77.94,77.95,8425.0,68.7375,68.7463,68.7198,68.7286,8425.0
2015-06-11 14:00:00,77.95,77.97,77.93,77.94,24447.0,68.7286,68.7463,68.711,68.7198,24447.0
2015-06-11 14:05:00,77.94,77.94,77.92,77.93,22909.0,68.7198,68.7198,68.7022,68.711,22909.0
2015-06-11 14:10:00,77.92,77.96,77.92,77.95,18408.0,68.7022,68.7375,68.7022,68.7286,18408.0
2015-06-11 14:15:00,77.95,77.96,77.91,77.93,20772.0,68.7286,68.7375,68.6934,68.711,20772.0
2015-06-11 14:20:00,77.92,77.94,77.92,77.93,19942.0,68.7022,68.7198,68.7022,68.711,19942.0
2015-06-11 14:25:00,77.93,77.94,77.92,77.93,20727.0,68.711,68.7198,68.7022,68.711,20727.0
2015-06-11 14:30:00,77.93,77.94,77.92,77.93,38169.0,68.711,68.7198,68.7022,68.711,38169.0
2015-06-11 14:35:00,77.92,77.93,77.91,77.93,22481.0,68.7022,68.711,68.6934,68.711,22481.0
2015-06-11 14:40:00,77.92,77.96,77.91,77.92,25195.0,68.7022,68.7375,68.6934,68.7022,25195.0
2015-06-11 14:45:00,77.92,77.93,77.9,77.93,23646.0,68.7022,68.711,68.6846,68.711,23646.0
2015-06-11 14:50:00,77.93,77.94,77.92,77.92,30556.0,68.711,68.7198,68.7022,68.7022,30556.0
2015-06-11 14:55:00,77.92,77.94,77.91,77.93,29289.0,68.7022,68.7198,68.6934,68.711,29289.0
2015-06-11 15:00:00,77.93,77.94,77.92,77.93,27743.0,68.711,68.7198,68.7022,68.711,27743.0
2015-06-11 15:05:00,77.93,77.94,77.92,77.93,33118.0,68.711,68.7198,68.7022,68.711,33118.0
2015-06-11 15:10:00,77.93,77.94,77.92,77.92,24315.0,68.711,68.7198,68.7022,68.7022,24315.0
2015-06-11 15:15:00,77.92,77.93,77.86,77.86,31519.0,68.7022,68.711,68.6493,68.6493,31519.0
2015-06-11 15:20:00,77.86,77.91,77.85,77.89,41606.0,68.6493,68.6934,68.6405,68.6757,41606.0
2015-06-11 15:25:00,77.9,77.92,77.88,77.9,35439.0,68.6846,68.7022,68.6669,68.6846,35439.0
2015-06-11 15:30:00,77.89,77.91,77.88,77.9,38064.0,68.6757,68.6934,68.6669,68.6846,38064.0
2015-06-11 15:35:00,77.89,77.94,77.89,77.93,63743.0,68.6757,68.7198,68.6757,68.711,63743.0
2015-06-11 15:40:00,77.93,77.95,77.92,77.93,66116.0,68.711,68.7286,68.7022,68.711,66116.0
2015-06-11 15:45:00,77.92,77.95,77.89,77.9,114340.0,68.7022,68.7286,68.6757,68.6846,114340.0
2015-06-11 15:50:00,77.9,77.92,77.86,77.89,92259.0,68.6846,68.7022,68.6493,68.6757,92259.0
2015-06-11 15:55:00,77.88,77.95,77.85,77.95,117891.0,68.6669,68.7286,68.6405,68.7286,117891.0
2015-06-12 09:30:00,77.71,77.84,77.54,77.57,38745.0,68.517,68.6317,68.3671,68.3936,38745.0
2015-06-12 09:35:00,77.57,77.72,77.57,77.61,30723.0,68.3936,68.5259,68.3936,68.4289,30723.0
2015-06-12 09:40:00,77.61,77.84,77.55,77.76,32419.0,68.4289,68.6317,68.376,68.5611,32419.0
2015-06-12 09:45:00,77.76,77.92,77.76,77.92,16965.0,68.5611,68.7022,68.5611,68.7022,16965.0
2015-06-12 09:50:00,77.92,78.04,77.86,77.94,38231.0,68.7022,68.808,68.6493,68.7198,38231.0
2015-06-12 09:55:00,77.94,77.96,77.86,77.95,23797.0,68.7198,68.7375,68.6493,68.7286,23797.0
2015-06-12 10:00:00,77.96,78.16,77.9,78.15,36701.0,68.7375,68.9138,68.6846,68.905,36701.0
2015-06-12 10:05:00,78.15,78.18,78.07,78.12,17557.0,68.905,68.9314,68.8344,68.8785,17557.0
2015-06-12 10:10:00,78.12,78.12,78.0,78.01,24465.0,68.8785,68.8785,68.7727,68.7815,24465.0
2015-06-12 10:15:00,78.02,78.09,77.95,77.96,53333.0,68.7904,68.8521,68.7286,68.7375,53333.0
2015-06-12 10:20:00,77.96,78.0,77.96,77.98,20069.0,68.7375,68.7727,68.7375,68.7551,20069.0
2015-06-12 10:25:00,77.98,78.01,77.97,78.0,24103.0,68.7551,68.7815,68.7463,68.7727,24103.0
2015-06-12 10:30:00,77.99,78.03,77.93,77.93,25418.0,68.7639,68.7992,68.711,68.711,25418.0
2015-06-12 10:35:00,77.94,77.95,77.81,77.91,25086.0,68.7198,68.7286,68.6052,68.6934,25086.0
2015-06-12 10:40:00,77.91,77.92,77.87,77.91,13182.0,68.6934,68.7022,68.6581,68.6934,13182.0
2015-06-12 10:45:00,77.91,77.92,77.78,77.8,18433.0,68.6934,68.7022,68.5788,68.5964,18433.0
2015-06-12 10:50:00,77.79,77.86,77.79,77.84,17936.0,68.5876,68.6493,68.5876,68.6317,17936.0
2015-06-12 10:55:00,77.84,77.86,77.81,77.81,22589.0,68.6317,68.6493,68.6052,68.6052,22589.0
2015-06-12 11:00:00,77.81,77.87,77.78,77.84,31041.0,68.6052,68.6581,68.5788,68.6317,31041.0
2015-06-12 11:05:00,77.84,77.96,77.83,77.95,28953.0,68.6317,68.7375,68.6228,68.7286,28953.0
2015-06-12 11:10:00,77.94,78.01,77.87,78.0,30257.0,68.7198,68.7815,68.6581,68.7727,30257.0
2015-06-12 11:15:00,78.0,78.09,77.97,78.09,28913.0,68.7727,68.8521,68.7463,68.8521,28913.0
2015-06-12 11:20:00,78.08,78.13,78.06,78.12,73438.0,68.8433,68.8873,68.8256,68.8785,73438.0
2015-06-12 11:25:00,78.11,78.21,78.11,78.18,20018.0,68.8697,68.9579,68.8697,68.9314,20018.0
2015-06-12 11:30:00,78.18,78.2,78.11,78.11,24015.0,68.9314,68.9491,68.8697,68.8697,24015.0
2015-06-12 11:35:00,78.1,78.15,78.1,78.14,15975.0,68.8609,68.905,68.8609,68.8962,15975.0
2015-06-12 11:40:00,78.15,78.24,78.14,78.24,19147.0,68.905,68.9843,68.8962,68.9843,19147.0
2015-06-12 11:45:00,78.24,78.24,78.12,78.16,16420.0,68.9843,68.9843,68.8785,68.9138,16420.0
2015-06-12 11:50:00,78.19,78.2,78.17,78.19,16508.0,68.9403,68.9491,68.9226,68.9403,16508.0
2015-06-12 11:55:00,78.2,78.24,78.18,78.18,21948.0,68.9491,68.9843,68.9314,68.9314,21948.0
2015-06-12 12:00:00,78.17,78.18,78.06,78.08,17370.0,68.9226,68.9314,68.8256,68.8433,17370.0
2015-06-12 12:05:00,78.1,78.1,78.03,78.03,9373.0,68.8609,68.8609,68.7992,68.7992,9373.0
2015-06-12 12:10:00,78.03,78.04,77.98,78.01,12566.0,68.7992,68.808,68.7551,68.7815,12566.0
2015-06-12 12:15:00,78.01,78.11,78.0,78.08,51520.0,68.7815,68.8697,68.7727,68.8433,51520.0
2015-06-12 12:20:00,78.07,78.11,78.01,78.02,24558.0,68.8344,68.8697,68.7815,68.7904,24558.0
2015-06-12 12:25:00,78.02,78.07,78.01,78.04,13607.0,68.7904,68.8344,68.7815,68.808,13607.0
2015-06-12 12:30:00,78.04,78.04,78.02,78.03,12346.0,68.808,68.808,68.7904,68.7992,12346.0
2015-06-12 12:35:00,78.03,78.09,78.03,78.03,14230.0,68.7992,68.8521,68.7992,68.7992,14230.0
2015-06-12 12:40:00,78.03,78.04,77.98,77.98,44369.0,68.7992,68.808,68.7551,68.7551,44369.0
2015-06-12 12:45:00,77.99,78.01,77.97,78.0,13668.0,68.7639,68.7815,68.7463,68.7727,13668.0
2015-06-12 12:50:00,78.02,78.02,77.94,77.94,13982.0,68.7904,68.7904,68.7198,68.7198,13982.0
2015-06-12 12:55:00,77.94,77.95,77.91,77.91,8755.0,68.7198,68.7286,68.6934,68.6934,8755.0
2015-06-12 13:00:00,77.92,77.94,77.87,77.92,17583.0,68.7022,68.7198,68.6581,68.7022,17583.0
2015-06-12 13:05:00,77.94,77.96,77.92,77.93,16013.0,68.7198,68.7375,68.7022,68.711,16013.0
2015-06-12 13:10:00,77.93,77.98,77.9,77.98,12047.0,68.711,68.7551,68.6846,68.7551,12047.0
2015-06-12 13:15:00,77.98,78.03,77.98,77.98,14437.0,68.7551,68.7992,68.7551,68.7551,14437.0
2015-06-12 13:20:00,77.99,78.05,77.99,78.05,10318.0,68.7639,68.8168,68.7639,68.8168,10318.0
2015-06-12 13:25:00,78.05,78.07,78.02,78.06,13140.0,68.8168,68.8344,68.7904,68.8256,13140.0
2015-06-12 13:30:00,78.07,78.08,78.01,78.01,13571.0,68.8344,68.8433,68.7815,68.7815,13571.0
2015-06-12 13:35:00,78.0,78.01,77.97,77.98,13200.0,68.7727,68.7815,68.7463,68.7551,13200.0
2015-06-12 13:40:00,77.99,78.01,77.97,77.98,23626.0,68.7639,68.7815,68.7463,68.7551,23626.0
2015-06-12 13:45:00,77.97,77.99,77.95,77.95,12641.0,68.7463,68.7639,68.7286,68.7286,12641.0
2015-06-12 13:50:00,77.95,78.0,77.94,77.99,11869.0,68.7286,68.7727,68.7198,68.7639,11869.0
2015-06-12 13:55:00,78.0,78.08,77.99,78.06,21668.0,68.7727,68.8433,68.7639,68.8256,21668.0
2015-06-12 14:00:00,78.08,78.09,78.03,78.03,13499.0,68.8433,68.8521,68.7992,68.7992,13499.0
2015-06-12 14:05:00,78.02,78.02,77.93,77.93,18410.0,68.7904,68.7904,68.711,68.711,18410.0
2015-06-12 14:10:00,77.93,77.99,77.92,77.98,17209.0,68.711,68.7639,68.7022,68.7551,17209.0
2015-06-12 14:15:00,77.98,78.02,77.98,78.01,9155.0,68.7551,68.7904,68.7551,68.7815,9155.0
2015-06-12 14:20:00,78.0,78.02,77.99,78.01,11683.0,68.7727,68.7904,68.7639,68.7815,11683.0
2015-06-12 14:25:00,78.02,78.05,78.01,78.02,18631.0,68.7904,68.8168,68.7815,68.7904,18631.0
2015-06-12 14:30:00,78.02,78.02,77.89,77.89,26727.0,68.7904,68.7904,68.6757,68.6757,26727.0
2015-06-12 14:35:00,77.89,77.9,77.82,77.88,32134.0,68.6757,68.6846,68.614,68.6669,32134.0
2015-06-12 14:40:00,77.88,77.95,77.88,77.92,24166.0,68.6669,68.7286,68.6669,68.7022,24166.0
2015-06-12 14:45:00,77.91,77.97,77.91,77.96,12499.0,68.6934,68.7463,68.6934,68.7375,12499.0
2015-06-12 14:50:00,77.95,77.97,77.92,77.92,14627.0,68.7286,68.7463,68.7022,68.7022,14627.0
2015-06-12 14:55:00,77.92,77.92,77.88,77.9,14249.0,68.7022,68.7022,68.6669,68.6846,14249.0
2015-06-12 15:00:00,77.89,77.9,77.88,77.89,11367.0,68.6757,68.6846,68.6669,68.6757,11367.0
2015-06-12 15:05:00,77.89,77.9,77.86,77.88,18503.0,68.6757,68.6846,68.6493,68.6669,18503.0
2015-06-12 15:10:00,77.88,77.88,77.79,77.79,20361.0,68.6669,68.6669,68.5876,68.5876,20361.0
2015-06-12 15:15:00,77.79,77.84,77.78,77.83,22604.0,68.5876,68.6317,68.5788,68.6228,22604.0
2015-06-12 15:20:00,77.83,77.89,77.82,77.86,15962.0,68.6228,68.6757,68.614,68.6493,15962.0
2015-06-12 15:25:00,77.87,77.92,77.85,77.91,20209.0,68.6581,68.7022,68.6405,68.6934,20209.0
2015-06-12 15:30:00,77.92,77.94,77.91,77.91,34072.0,68.7022,68.7198,68.6934,68.6934,34072.0
2015-06-12 15:35:00,77.92,77.93,77.86,77.88,33769.0,68.7022,68.711,68.6493,68.6669,33769.0
2015-06-12 15:40:00,77.87,77.88,77.84,77.87,28762.0,68.6581,68.6669,68.6317,68.6581,28762.0
2015-06-12 15:45:00,77.87,77.91,77.83,77.84,72773.0,68.6581,68.6934,68.6228,68.6317,72773.0
2015-06-12 15:50:00,77.83,77.86,77.82,77.84,50722.0,68.6228,68.6493,68.614,68.6317,50722.0
2015-06-12 15:55:00,77.85,77.88,77.83,77.83,68553.0,68.6405,68.6669,68.6228,68.6228,68553.0
2015-06-15 09:30:00,77.24,77.32,76.96,77.07,64290.0,68.2965,68.3672,68.0489,68.1462,64290.0
2015-06-15 09:35:00,77.07,77.33,77.07,77.23,61541.0,68.1462,68.3761,68.1462,68.2876,61541.0
2015-06-15 09:40:00,77.22,77.66,77.18,77.58,54918.0,68.2788,68.6679,68.2434,68.5971,54918.0
2015-06-15 09:45:00,77.6,77.61,77.2,77.24,47839.0,68.6148,68.6236,68.2611,68.2965,47839.0
2015-06-15 09:50:00,77.24,77.24,77.06,77.12,48395.0,68.2965,68.2965,68.1373,68.1904,48395.0
2015-06-15 09:55:00,77.12,77.24,77.05,77.07,44954.0,68.1904,68.2965,68.1285,68.1462,44954.0
2015-06-15 10:00:00,77.05,77.22,77.04,77.18,36611.0,68.1285,68.2788,68.1196,68.2434,36611.0
2015-06-15 10:05:00,77.18,77.25,77.18,77.22,48105.0,68.2434,68.3053,68.2434,68.2788,48105.0
2015-06-15 10:10:00,77.21,77.21,77.05,77.06,36770.0,68.27,68.27,68.1285,68.1373,36770.0
2015-06-15 10:15:00,77.06,77.09,76.96,76.97,35507.0,68.1373,68.1639,68.0489,68.0577,35507.0
2015-06-15 10:20:00,76.98,77.03,76.94,76.94,33863.0,68.0666,68.1108,68.0312,68.0312,33863.0
2015-06-15 10:25:00,76.94,77.02,76.93,76.99,42092.0,68.0312,68.102,68.0224,68.0754,42092.0
2015-06-15 10:30:00,76.99,77.03,76.93,77.02,57173.0,68.0754,68.1108,68.0224,68.102,57173.0
2015-06-15 10:35:00,77.02,77.1,77.0,77.05,116926.0,68.102,68.1727,68.0843,68.1285,116926.0
2015-06-15 10:40:00,77.06,77.11,77.02,77.02,40362.0,68.1373,68.1815,68.102,68.102,40362.0
2015-06-15 10:45:00,77.02,77.11,77.02,77.04,46669.0,68.102,68.1815,68.102,68.1196,46669.0
2015-06-15 10:50:00,77.04,77.1,77.03,77.08,47576.0,68.1196,68.1727,68.1108,68.155,47576.0
2015-06-15 10:55:00,77.06,77.07,77.02,77.06,36100.0,68.1373,68.1462,68.102,68.1373,36100.0
2015-06-15 11:00:00,77.07,77.21,77.05,77.1,61714.0,68.1462,68.27,68.1285,68.1727,61714.0
2015-06-15 11:05:00,77.11,77.12,77.05,77.06,45845.0,68.1815,68.1904,68.1285,68.1373,45845.0
2015-06-15 11:10:00,77.07,77.2,77.07,77.15,39720.0,68.1462,68.2611,68.1462,68.2169,39720.0
2015-06-15 11:15:00,77.15,77.16,77.13,77.14,25320.0,68.2169,68.2257,68.1992,68.2081,25320.0
2015-06-15 11:20:00,77.15,77.15,77.0,77.0,26243.0,68.2169,68.2169,68.0843,68.0843,26243.0
2015-06-15 11:25:00,77.02,77.02,76.89,76.89,22239.0,68.102,68.102,67.987,67.987,22239.0
2015-06-15 11:30:00,76.9,76.97,76.9,76.91,17627.0,67.9959,68.0577,67.9959,68.0047,17627.0
2015-06-15 11:35:00,76.9,76.91,76.88,76.9,23593.0,67.9959,68.0047,67.9782,67.9959,23593.0
2015-06-15 11:40:00,76.91,77.08,76.9,77.06,26068.0,68.0047,68.155,67.9959,68.1373,26068.0
2015-06-15 11:45:00,77.05,77.1,77.05,77.07,23304.0,68.1285,68.1727,68.1285,68.1462,23304.0
2015-06-15 11:50:00,77.07,77.2,77.07,77.2,25416.0,68.1462,68.2611,68.1462,68.2611,25416.0
2015-06-15 11:55:00,77.19,77.2,77.11,77.18,25061.0,68.2523,68.2611,68.1815,68.2434,25061.0
2015-06-15 12:00:00,77.19,77.25,77.19,77.22,22323.0,68.2523,68.3053,68.2523,68.2788,22323.0
2015-06-15 12:05:00,77.23,77.36,77.22,77.31,46945.0,68.2876,68.4026,68.2788,68.3584,46945.0
2015-06-15 12:10:00,77.3,77.3,77.19,77.19,15600.0,68.3495,68.3495,68.2523,68.2523,15600.0
2015-06-15 12:15:00,77.2,77.23,77.18,77.23,17217.0,68.2611,68.2876,68.2434,68.2876,17217.0
2015-06-15 12:20:00,77.23,77.27,77.23,77.25,20186.0,68.2876,68.323,68.2876,68.3053,20186.0
2015-06-15 12:25:00,77.26,77.26,77.18,77.18,14511.0,68.3142,68.3142,68.2434,68.2434,14511.0
2015-06-15 12:30:00,77.17,77.19,77.16,77.16,13612.0,68.2346,68.2523,68.2257,68.2257,13612.0
2015-06-15 12:35:00,77.16,77.26,77.15,77.25,58549.0,68.2257,68.3142,68.2169,68.3053,58549.0
2015-06-15 12:40:00,77.25,77.26,77.23,77.23,21327.0,68.3053,68.3142,68.2876,68.2876,21327.0
2015-06-15 12:45:00,77.23,77.24,77.21,77.24,12981.0,68.2876,68.2965,68.27,68.2965,12981.0
2015-06-15 12:50:00,77.25,77.26,77.22,77.23,19540.0,68.3053,68.3142,68.2788,68.2876,19540.0
2015-06-15 12:55:00,77.23,77.25,77.2,77.24,14776.0,68.2876,68.3053,68.2611,68.2965,14776.0
2015-06-15 13:00:00,77.24,77.25,77.2,77.2,8674.0,68.2965,68.3053,68.2611,68.2611,8674.0
2015-06-15 13:05:00,77.2,77.25,77.17,77.24,21553.0,68.2611,68.3053,68.2346,68.2965,21553.0
2015-06-15 13:10:00,77.24,77.25,77.21,77.24,13989.0,68.2965,68.3053,68.27,68.2965,13989.0
2015-06-15 13:15:00,77.23,77.26,77.22,77.25,27144.0,68.2876,68.3142,68.2788,68.3053,27144.0
2015-06-15 13:20:00,77.24,77.25,77.2,77.2,21391.0,68.2965,68.3053,68.2611,68.2611,21391.0
2015-06-15 13:25:00,77.2,77.26,77.17,77.24,17644.0,68.2611,68.3142,68.2346,68.2965,17644.0
2015-06-15 13:30:00,77.24,77.24,77.19,77.24,18762.0,68.2965,68.2965,68.2523,68.2965,18762.0
2015-06-15 13:35:00,77.24,77.31,77.22,77.3,18030.0,68.2965,68.3584,68.2788,68.3495,18030.0
2015-06-15 13:40:00,77.3,77.33,77.25,77.31,37024.0,68.3495,68.3761,68.3053,68.3584,37024.0
2015-06-15 13:45:00,77.31,77.31,77.24,77.24,17286.0,68.3584,68.3584,68.2965,68.2965,17286.0
2015-06-15 13:50:00,77.24,77.41,77.23,77.33,41660.0,68.2965,68.4468,68.2876,68.3761,41660.0
2015-06-15 13:55:00,77.33,77.37,77.32,77.36,20074.0,68.3761,68.4114,68.3672,68.4026,20074.0
2015-06-15 14:00:00,77.36,77.41,77.33,77.4,23421.0,68.4026,68.4468,68.3761,68.438,23421.0
2015-06-15 14:05:00,77.4,77.42,77.35,77.38,26231.0,68.438,68.4556,68.3937,68.4203,26231.0
2015-06-15 14:10:00,77.38,77.42,77.37,77.41,29224.0,68.4203,68.4556,68.4114,68.4468,29224.0
2015-06-15 14:15:00,77.42,77.48,77.42,77.42,20034.0,68.4556,68.5087,68.4556,68.4556,20034.0
2015-06-15 14:20:00,77.41,77.41,77.33,77.33,26819.0,68.4468,68.4468,68.3761,68.3761,26819.0
2015-06-15 14:25:00,77.33,77.37,77.33,77.36,18786.0,68.3761,68.4114,68.3761,68.4026,18786.0
2015-06-15 14:30:00,77.36,77.37,77.3,77.3,19880.0,68.4026,68.4114,68.3495,68.3495,19880.0
2015-06-15 14:35:00,77.31,77.36,77.3,77.3,23405.0,68.3584,68.4026,68.3495,68.3495,23405.0
2015-06-15 14:40:00,77.3,77.31,77.26,77.26,12199.0,68.3495,68.3584,68.3142,68.3142,12199.0
2015-06-15 14:45:00,77.27,77.35,77.26,77.34,16510.0,68.323,68.3937,68.3142,68.3849,16510.0
2015-06-15 14:50:00,77.34,77.36,77.25,77.27,28450.0,68.3849,68.4026,68.3053,68.323,28450.0
2015-06-15 14:55:00,77.27,77.27,77.19,77.21,15456.0,68.323,68.323,68.2523,68.27,15456.0
2015-06-15 15:00:00,77.22,77.22,77.14,77.14,12195.0,68.2788,68.2788,68.2081,68.2081,12195.0
2015-06-15 15:05:00,77.15,77.32,77.11,77.3,60951.0,68.2169,68.3672,68.1815,68.3495,60951.0
2015-06-15 15:10:00,77.3,77.3,77.24,77.24,18564.0,68.3495,68.3495,68.2965,68.2965,18564.0
2015-06-15 15:15:00,77.24,77.25,77.17,77.2,38050.0,68.2965,68.3053,68.2346,68.2611,38050.0
2015-06-15 15:20:00,77.2,77.34,77.2,77.3,36672.0,68.2611,68.3849,68.2611,68.3495,36672.0
2015-06-15 15:25:00,77.3,77.33,77.26,77.27,29553.0,68.3495,68.3761,68.3142,68.323,29553.0
2015-06-15 15:30:00,77.26,77.4,77.26,77.35,44000.0,68.3142,68.438,68.3142,68.3937,44000.0
2015-06-15 15:35:00,77.34,77.38,77.27,77.28,43231.0,68.3849,68.4203,68.323,68.3319,43231.0
2015-06-15 15:40:00,77.28,77.36,77.27,77.33,48059.0,68.3319,68.4026,68.323,68.3761,48059.0
2015-06-15 15:45:00,77.34,77.4,77.3,77.33,74172.0,68.3849,68.438,68.3495,68.3761,74172.0
2015-06-15 15:50:00,77.33,77.36,77.3,77.3,62310.0,68.3761,68.4026,68.3495,68.3495,62310.0
2015-06-15 15:55:00,77.3,77.34,77.26,77.32,100321.0,68.3495,68.3849,68.3142,68.3672,100321.0
2015-06-16 09:30:00,77.08,77.34,76.99,77.09,43342.0,68.155,68.3849,68.0754,68.1639,43342.0
2015-06-16 09:35:00,77.03,77.53,77.03,77.5,34676.0,68.1108,68.5529,68.1108,68.5264,34676.0
2015-06-16 09:40:00,77.53,77.53,77.39,77.39,25984.0,68.5529,68.5529,68.4291,68.4291,25984.0
2015-06-16 09:45:00,77.39,77.5,77.36,77.38,39323.0,68.4291,68.5264,68.4026,68.4203,39323.0
2015-06-16 09:50:00,77.38,77.57,77.38,77.51,24840.0,68.4203,68.5883,68.4203,68.5352,24840.0
2015-06-16 09:55:00,77.51,77.58,77.51,77.52,23310.0,68.5352,68.5971,68.5352,68.5441,23310.0
2015-06-16 10:00:00,77.54,77.74,77.49,77.73,28437.0,68.5617,68.7386,68.5175,68.7297,28437.0
2015-06-16 10:05:00,77.72,77.76,77.67,77.67,31529.0,68.7209,68.7563,68.6767,68.6767,31529.0
2015-06-16 10:10:00,77.66,77.68,77.46,77.46,22671.0,68.6679,68.6855,68.491,68.491,22671.0
2015-06-16 10:15:00,77.47,77.5,77.44,77.45,27177.0,68.4999,68.5264,68.4733,68.4822,27177.0
2015-06-16 10:20:00,77.43,77.64,77.42,77.64,34190.0,68.4645,68.6502,68.4556,68.6502,34190.0
2015-06-16 10:25:00,77.66,77.7,77.64,77.66,28942.0,68.6679,68.7032,68.6502,68.6679,28942.0
2015-06-16 10:30:00,77.65,77.66,77.51,77.55,17590.0,68.659,68.6679,68.5352,68.5706,17590.0
2015-06-16 10:35:00,77.53,77.53,77.46,77.48,15951.0,68.5529,68.5529,68.491,68.5087,15951.0
2015-06-16 10:40:00,77.48,77.57,77.47,77.51,19643.0,68.5087,68.5883,68.4999,68.5352,19643.0
2015-06-16 10:45:00,77.51,77.56,77.48,77.55,21153.0,68.5352,68.5794,68.5087,68.5706,21153.0
2015-06-16 10:50:00,77.54,77.55,77.51,77.55,65820.0,68.5617,68.5706,68.5352,68.5706,65820.0
2015-06-16 10:55:00,77.55,77.65,77.53,77.65,29729.0,68.5706,68.659,68.5529,68.659,29729.0
2015-06-16 11:00:00,77.64,77.72,77.63,77.69,35298.0,68.6502,68.7209,68.6413,68.6944,35298.0
2015-06-16 11:05:00,77.69,77.7,77.61,77.62,40716.0,68.6944,68.7032,68.6236,68.6325,40716.0
2015-06-16 11:10:00,77.62,77.68,77.61,77.65,20021.0,68.6325,68.6855,68.6236,68.659,20021.0
2015-06-16 11:15:00,77.66,77.67,77.56,77.56,15948.0,68.6679,68.6767,68.5794,68.5794,15948.0
2015-06-16 11:20:00,77.56,77.57,77.53,77.53,8759.0,68.5794,68.5883,68.5529,68.5529,8759.0
2015-06-16 11:25:00,77.54,77.62,77.53,77.58,19036.0,68.5617,68.6325,68.5529,68.5971,19036.0
2015-06-16 11:30:00,77.58,77.59,77.51,77.55,11542.0,68.5971,68.606,68.5352,68.5706,11542.0
2015-06-16 11:35:00,77.54,77.59,77.52,77.52,25395.0,68.5617,68.606,68.5441,68.5441,25395.0
2015-06-16 11:40:00,77.53,77.57,77.52,77.56,12969.0,68.5529,68.5883,68.5441,68.5794,12969.0
2015-06-16 11:45:00,77.56,77.61,77.56,77.61,8505.0,68.5794,68.6236,68.5794,68.6236,8505.0
2015-06-16 11:50:00,77.61,77.63,77.56,77.56,25348.0,68.6236,68.6413,68.5794,68.5794,25348.0
2015-06-16 11:55:00,77.56,77.58,77.55,77.58,9376.0,68.5794,68.5971,68.5706,68.5971,9376.0
2015-06-16 12:00:00,77.58,77.6,77.57,77.59,10941.0,68.5971,68.6148,68.5883,68.606,10941.0
2015-06-16 12:05:00,77.58,77.58,77.52,77.52,9299.0,68.5971,68.5971,68.5441,68.5441,9299.0
2015-06-16 12:10:00,77.52,77.54,77.51,77.53,14702.0,68.5441,68.5617,68.5352,68.5529,14702.0
2015-06-16 12:15:00,77.53,77.57,77.53,77.56,10357.0,68.5529,68.5883,68.5529,68.5794,10357.0
2015-06-16 12:20:00,77.56,77.62,77.56,77.6,15634.0,68.5794,68.6325,68.5794,68.6148,15634.0
2015-06-16 12:25:00,77.6,77.64,77.57,77.58,13021.0,68.6148,68.6502,68.5883,68.5971,13021.0
2015-06-16 12:30:00,77.59,77.59,77.56,77.57,15821.0,68.606,68.606,68.5794,68.5883,15821.0
2015-06-16 12:35:00,77.57,77.6,77.56,77.58,15308.0,68.5883,68.6148,68.5794,68.5971,15308.0
2015-06-16 12:40:00,77.57,77.6,77.56,77.57,13647.0,68.5883,68.6148,68.5794,68.5883,13647.0
2015-06-16 12:45:00,77.57,77.59,77.56,77.57,13600.0,68.5883,68.606,68.5794,68.5883,13600.0
2015-06-16 12:50:00,77.56,77.59,77.53,77.58,13941.0,68.5794,68.606,68.5529,68.5971,13941.0
2015-06-16 12:55:00,77.58,77.58,77.53,77.53,6812.0,68.5971,68.5971,68.5529,68.5529,6812.0
2015-06-16 13:00:00,77.53,77.58,77.53,77.57,11190.0,68.5529,68.5971,68.5529,68.5883,11190.0
2015-06-16 13:05:00,77.57,77.57,77.52,77.52,9923.0,68.5883,68.5883,68.5441,68.5441,9923.0
2015-06-16 13:10:00,77.53,77.55,77.52,77.55,18456.0,68.5529,68.5706,68.5441,68.5706,18456.0
2015-06-16 13:15:00,77.54,77.54,77.52,77.53,9518.0,68.5617,68.5617,68.5441,68.5529,9518.0
2015-06-16 13:20:00,77.54,77.56,77.53,77.55,7175.0,68.5617,68.5794,68.5529,68.5706,7175.0
2015-06-16 13:25:00,77.55,77.68,77.55,77.64,17650.0,68.5706,68.6855,68.5706,68.6502,17650.0
2015-06-16 13:30:00,77.64,77.68,77.61,77.61,10437.0,68.6502,68.6855,68.6236,68.6236,10437.0
2015-06-16 13:35:00,77.61,77.61,77.56,77.57,7223.0,68.6236,68.6236,68.5794,68.5883,7223.0
2015-06-16 13:40:00,77.57,77.58,77.56,77.56,13011.0,68.5883,68.5971,68.5794,68.5794,13011.0
2015-06-16 13:45:00,77.56,77.57,77.55,77.55,9039.0,68.5794,68.5883,68.5706,68.5706,9039.0
2015-06-16 13:50:00,77.55,77.58,77.55,77.56,11789.0,68.5706,68.5971,68.5706,68.5794,11789.0
2015-06-16 13:55:00,77.55,77.56,77.53,77.53,12113.0,68.5706,68.5794,68.5529,68.5529,12113.0
2015-06-16 14:00:00,77.53,77.57,77.52,77.56,14736.0,68.5529,68.5883,68.5441,68.5794,14736.0
2015-06-16 14:05:00,77.55,77.59,77.52,77.59,20408.0,68.5706,68.606,68.5441,68.606,20408.0
2015-06-16 14:10:00,77.57,77.58,77.55,77.56,16360.0,68.5883,68.5971,68.5706,68.5794,16360.0
2015-06-16 14:15:00,77.56,77.64,77.56,77.61,10734.0,68.5794,68.6502,68.5794,68.6236,10734.0
2015-06-16 14:20:00,77.6,77.62,77.59,77.61,8259.0,68.6148,68.6325,68.606,68.6236,8259.0
2015-06-16 14:25:00,77.61,77.63,77.59,77.62,15859.0,68.6236,68.6413,68.606,68.6325,15859.0
2015-06-16 14:30:00,77.61,77.66,77.6,77.64,14910.0,68.6236,68.6679,68.6148,68.6502,14910.0
2015-06-16 14:35:00,77.64,77.64,77.6,77.62,23845.0,68.6502,68.6502,68.6148,68.6325,23845.0
2015-06-16 14:40:00,77.61,77.7,77.61,77.69,24908.0,68.6236,68.7032,68.6236,68.6944,24908.0
2015-06-16 14:45:00,77.69,77.71,77.67,77.68,10172.0,68.6944,68.7121,68.6767,68.6855,10172.0
2015-06-16 14:50:00,77.69,77.7,77.65,77.69,17373.0,68.6944,68.7032,68.659,68.6944,17373.0
2015-06-16 14:55:00,77.69,77.7,77.67,77.68,15930.0,68.6944,68.7032,68.6767,68.6855,15930.0
2015-06-16 15:00:00,77.68,77.8,77.68,77.78,24396.0,68.6855,68.7916,68.6855,68.774,24396.0
2015-06-16 15:05:00,77.78,77.78,77.68,77.68,20448.0,68.774,68.774,68.6855,68.6855,20448.0
2015-06-16 15:10:00,77.68,77.69,77.61,77.62,16326.0,68.6855,68.6944,68.6236,68.6325,16326.0
2015-06-16 15:15:00,77.62,77.65,77.61,77.62,22393.0,68.6325,68.659,68.6236,68.6325,22393.0
2015-06-16 15:20:00,77.62,77.68,77.6,77.68,21464.0,68.6325,68.6855,68.6148,68.6855,21464.0
2015-06-16 15:25:00,77.68,77.72,77.67,77.72,27366.0,68.6855,68.7209,68.6767,68.7209,27366.0
2015-06-16 15:30:00,77.71,77.78,77.71,77.71,26167.0,68.7121,68.774,68.7121,68.7121,26167.0
2015-06-16 15:35:00,77.72,77.77,77.7,77.76,27512.0,68.7209,68.7651,68.7032,68.7563,27512.0
2015-06-16 15:40:00,77.76,77.76,77.69,77.7,25435.0,68.7563,68.7563,68.6944,68.7032,25435.0
2015-06-16 15:45:00,77.7,77.8,77.7,77.76,49101.0,68.7032,68.7916,68.7032,68.7563,49101.0
2015-06-16 15:50:00,77.77,77.77,77.74,77.75,41394.0,68.7651,68.7651,68.7386,68.7474,41394.0
2015-06-16 15:55:00,77.75,77.8,77.74,77.77,74720.0,68.7474,68.7916,68.7386,68.7651,74720.0
2015-06-17 09:30:00,77.95,78.17,77.92,77.92,36360.0,68.9243,69.1188,68.8977,68.8977,36360.0
2015-06-17 09:35:00,77.97,78.0,77.82,77.97,21403.0,68.942,68.9685,68.8093,68.942,21403.0
2015-06-17 09:40:00,77.98,78.0,77.9,77.9,18200.0,68.9508,68.9685,68.8801,68.8801,18200.0
2015-06-17 09:45:00,77.9,78.05,77.9,78.0,40987.0,68.8801,69.0127,68.8801,68.9685,40987.0
2015-06-17 09:50:00,78.01,78.08,77.99,78.02,20301.0,68.9773,69.0392,68.9596,68.9862,20301.0
2015-06-17 09:55:00,78.03,78.04,77.93,77.95,38707.0,68.995,69.0039,68.9066,68.9243,38707.0
2015-06-17 10:00:00,77.96,78.04,77.92,77.99,18100.0,68.9331,69.0039,68.8977,68.9596,18100.0
2015-06-17 10:05:00,77.98,78.0,77.94,77.98,13466.0,68.9508,68.9685,68.9154,68.9508,13466.0
2015-06-17 10:10:00,77.98,77.99,77.91,77.91,34990.0,68.9508,68.9596,68.8889,68.8889,34990.0
2015-06-17 10:15:00,77.92,77.95,77.86,77.89,44734.0,68.8977,68.9243,68.8447,68.8712,44734.0
2015-06-17 10:20:00,77.89,77.94,77.87,77.91,30127.0,68.8712,68.9154,68.8535,68.8889,30127.0
2015-06-17 10:25:00,77.91,77.91,77.68,77.73,48851.0,68.8889,68.8889,68.6855,68.7297,48851.0
2015-06-17 10:30:00,77.73,77.83,77.73,77.77,25335.0,68.7297,68.8182,68.7297,68.7651,25335.0
2015-06-17 10:35:00,77.78,77.83,77.71,77.72,24932.0,68.774,68.8182,68.7121,68.7209,24932.0
2015-06-17 10:40:00,77.73,77.74,77.68,77.71,17676.0,68.7297,68.7386,68.6855,68.7121,17676.0
2015-06-17 10:45:00,77.72,77.75,77.65,77.71,17233.0,68.7209,68.7474,68.659,68.7121,17233.0
2015-06-17 10:50:00,77.72,77.84,77.72,77.78,24932.0,68.7209,68.827,68.7209,68.774,24932.0
2015-06-17 10:55:00,77.79,77.86,77.78,77.84,13351.0,68.7828,68.8447,68.774,68.827,13351.0
2015-06-17 11:00:00,77.84,77.86,77.82,77.83,14552.0,68.827,68.8447,68.8093,68.8182,14552.0
2015-06-17 11:05:00,77.84,77.84,77.69,77.77,13157.0,68.827,68.827,68.6944,68.7651,13157.0
2015-06-17 11:10:00,77.77,77.77,77.64,77.68,12501.0,68.7651,68.7651,68.6502,68.6855,12501.0
2015-06-17 11:15:00,77.68,77.78,77.68,77.7,15112.0,68.6855,68.774,68.6855,68.7032,15112.0
2015-06-17 11:20:00,77.71,77.71,77.61,77.65,9900.0,68.7121,68.7121,68.6236,68.659,9900.0
2015-06-17 11:25:00,77.65,77.65,77.53,77.55,18414.0,68.659,68.659,68.5529,68.5706,18414.0
2015-06-17 11:30:00,77.57,77.67,77.56,77.67,16042.0,68.5883,68.6767,68.5794,68.6767,16042.0
2015-06-17 11:35:00,77.67,77.67,77.59,77.6,8907.0,68.6767,68.6767,68.606,68.6148,8907.0
2015-06-17 11:40:00,77.59,77.73,77.59,77.7,13284.0,68.606,68.7297,68.606,68.7032,13284.0
2015-06-17 11:45:00,77.7,77.72,77.65,77.71,7600.0,68.7032,68.7209,68.659,68.7121,7600.0
2015-06-17 11:50:00,77.72,77.74,77.72,77.72,9608.0,68.7209,68.7386,68.7209,68.7209,9608.0
2015-06-17 11:55:00,77.72,77.76,77.7,77.76,10453.0,68.7209,68.7563,68.7032,68.7563,10453.0
2015-06-17 12:00:00,77.75,77.75,77.71,77.73,5034.0,68.7474,68.7474,68.7121,68.7297,5034.0
2015-06-17 12:05:00,77.74,77.75,77.64,77.74,16524.0,68.7386,68.7474,68.6502,68.7386,16524.0
2015-06-17 12:10:00,77.73,77.73,77.69,77.69,10628.0,68.7297,68.7297,68.6944,68.6944,10628.0
2015-06-17 12:15:00,77.69,77.69,77.63,77.64,6423.0,68.6944,68.6944,68.6413,68.6502,6423.0
2015-06-17 12:20:00,77.64,77.68,77.62,77.64,5300.0,68.6502,68.6855,68.6325,68.6502,5300.0
2015-06-17 12:25:00,77.64,77.7,77.64,77.68,8391.0,68.6502,68.7032,68.6502,68.6855,8391.0
2015-06-17 12:30:00,77.68,77.68,77.63,77.63,8106.0,68.6855,68.6855,68.6413,68.6413,8106.0
2015-06-17 12:35:00,77.63,77.65,77.61,77.63,8256.0,68.6413,68.659,68.6236,68.6413,8256.0
2015-06-17 12:40:00,77.62,77.64,77.57,77.58,14225.0,68.6325,68.6502,68.5883,68.5971,14225.0
2015-06-17 12:45:00,77.58,77.58,77.54,77.54,11464.0,68.5971,68.5971,68.5617,68.5617,11464.0
2015-06-17 12:50:00,77.54,77.54,77.43,77.48,9193.0,68.5617,68.5617,68.4645,68.5087,9193.0
2015-06-17 12:55:00,77.48,77.49,77.38,77.44,11400.0,68.5087,68.5175,68.4203,68.4733,11400.0
2015-06-17 13:00:00,77.44,77.46,77.41,77.46,11757.0,68.4733,68.491,68.4468,68.491,11757.0
2015-06-17 13:05:00,77.46,77.47,77.4,77.42,13196.0,68.491,68.4999,68.438,68.4556,13196.0
2015-06-17 13:10:00,77.42,77.48,77.38,77.4,12214.0,68.4556,68.5087,68.4203,68.438,12214.0
2015-06-17 13:15:00,77.41,77.47,77.4,77.45,8817.0,68.4468,68.4999,68.438,68.4822,8817.0
2015-06-17 13:20:00,77.46,77.5,77.4,77.49,17012.0,68.491,68.5264,68.438,68.5175,17012.0
2015-06-17 13:25:00,77.48,77.48,77.38,77.4,15566.0,68.5087,68.5087,68.4203,68.438,15566.0
2015-06-17 13:30:00,77.4,77.46,77.4,77.46,10825.0,68.438,68.491,68.438,68.491,10825.0
2015-06-17 13:35:00,77.47,77.48,77.45,77.45,7056.0,68.4999,68.5087,68.4822,68.4822,7056.0
2015-06-17 13:40:00,77.45,77.52,77.45,77.52,12665.0,68.4822,68.5441,68.4822,68.5441,12665.0
2015-06-17 13:45:00,77.51,77.62,77.51,77.59,10427.0,68.5352,68.6325,68.5352,68.606,10427.0
2015-06-17 13:50:00,77.59,77.67,77.59,77.67,10904.0,68.606,68.6767,68.606,68.6767,10904.0
2015-06-17 13:55:00,77.69,77.71,77.61,77.65,12574.0,68.6944,68.7121,68.6236,68.659,12574.0
2015-06-17 14:00:00,77.65,77.97,77.46,77.77,82623.0,68.659,68.942,68.491,68.7651,82623.0
2015-06-17 14:05:00,77.79,77.85,77.7,77.81,41049.0,68.7828,68.8359,68.7032,68.8005,41049.0
2015-06-17 14:10:00,77.81,77.86,77.76,77.83,36852.0,68.8005,68.8447,68.7563,68.8182,36852.0
2015-06-17 14:15:00,77.84,77.85,77.72,77.75,32152.0,68.827,68.8359,68.7209,68.7474,32152.0
2015-06-17 14:20:00,77.76,77.78,77.67,77.7,18363.0,68.7563,68.774,68.6767,68.7032,18363.0
2015-06-17 14:25:00,77.7,77.73,77.67,77.67,11557.0,68.7032,68.7297,68.6767,68.6767,11557.0
2015-06-17 14:30:00,77.66,77.83,77.62,77.78,37341.0,68.6679,68.8182,68.6325,68.774,37341.0
2015-06-17 14:35:00,77.78,77.86,77.74,77.85,42104.0,68.774,68.8447,68.7386,68.8359,42104.0
2015-06-17 14:40:00,77.85,77.97,77.81,77.91,56781.0,68.8359,68.942,68.8005,68.8889,56781.0
2015-06-17 14:45:00,77.91,77.96,77.87,77.89,25838.0,68.8889,68.9331,68.8535,68.8712,25838.0
2015-06-17 14:50:00,77.89,77.92,77.87,77.89,22982.0,68.8712,68.8977,68.8535,68.8712,22982.0
2015-06-17 14:55:00,77.89,77.92,77.82,77.87,19486.0,68.8712,68.8977,68.8093,68.8535,19486.0
2015-06-17 15:00:00,77.88,77.96,77.83,77.86,33257.0,68.8624,68.9331,68.8182,68.8447,33257.0
2015-06-17 15:05:00,77.87,77.92,77.83,77.83,24932.0,68.8535,68.8977,68.8182,68.8182,24932.0
2015-06-17 15:10:00,77.83,77.9,77.83,77.85,19455.0,68.8182,68.8801,68.8182,68.8359,19455.0
2015-06-17 15:15:00,77.86,77.97,77.85,77.92,31541.0,68.8447,68.942,68.8359,68.8977,31541.0
2015-06-17 15:20:00,77.92,78.0,77.92,77.96,23514.0,68.8977,68.9685,68.8977,68.9331,23514.0
2015-06-17 15:25:00,77.96,77.99,77.89,77.89,18230.0,68.9331,68.9596,68.8712,68.8712,18230.0
2015-06-17 15:30:00,77.9,77.95,77.86,77.93,36272.0,68.8801,68.9243,68.8447,68.9066,36272.0
2015-06-17 15:35:00,77.92,77.96,77.85,77.89,36705.0,68.8977,68.9331,68.8359,68.8712,36705.0
2015-06-17 15:40:00,77.91,77.91,77.86,77.86,37421.0,68.8889,68.8889,68.8447,68.8447,37421.0
2015-06-17 15:45:00,77.86,77.86,77.76,77.8,30125.0,68.8447,68.8447,68.7563,68.7916,30125.0
2015-06-17 15:50:00,77.8,77.85,77.78,77.84,34692.0,68.7916,68.8359,68.774,68.827,34692.0
2015-06-17 15:55:00,77.83,77.86,77.8,77.81,60729.0,68.8182,68.8447,68.7916,68.8005,60729.0
2015-06-18 09:30:00,77.87,78.26,77.76,78.25,32028.0,68.8535,69.1984,68.7563,69.1895,32028.0
2015-06-18 09:35:00,78.26,78.29,78.02,78.17,23220.0,69.1984,69.2249,68.9862,69.1188,23220.0
2015-06-18 09:40:00,78.17,78.32,78.11,78.15,24357.0,69.1188,69.2514,69.0657,69.1011,24357.0
2015-06-18 09:45:00,78.17,78.29,78.15,78.16,21624.0,69.1188,69.2249,69.1011,69.11,21624.0
2015-06-18 09:50:00,78.17,78.3,78.17,78.27,47242.0,69.1188,69.2337,69.1188,69.2072,47242.0
2015-06-18 09:55:00,78.26,78.28,78.2,78.21,63345.0,69.1984,69.2161,69.1453,69.1542,63345.0
2015-06-18 10:00:00,78.21,78.25,78.18,78.22,25081.0,69.1542,69.1895,69.1276,69.163,25081.0
2015-06-18 10:05:00,78.23,78.27,78.21,78.25,35471.0,69.1719,69.2072,69.1542,69.1895,35471.0
2015-06-18 10:10:00,78.25,78.27,78.15,78.17,65756.0,69.1895,69.2072,69.1011,69.1188,65756.0
2015-06-18 10:15:00,78.17,78.24,78.13,78.13,56797.0,69.1188,69.1807,69.0834,69.0834,56797.0
2015-06-18 10:20:00,78.13,78.25,78.13,78.23,29495.0,69.0834,69.1895,69.0834,69.1719,29495.0
2015-06-18 10:25:00,78.23,78.28,78.2,78.2,36080.0,69.1719,69.2161,69.1453,69.1453,36080.0
2015-06-18 10:30:00,78.2,78.26,78.2,78.21,24943.0,69.1453,69.1984,69.1453,69.1542,24943.0
2015-06-18 10:35:00,78.21,78.23,78.19,78.22,25929.0,69.1542,69.1719,69.1365,69.163,25929.0
2015-06-18 10:40:00,78.2,78.28,78.2,78.26,22482.0,69.1453,69.2161,69.1453,69.1984,22482.0
2015-06-18 10:45:00,78.25,78.28,78.24,78.26,15250.0,69.1895,69.2161,69.1807,69.1984,15250.0
2015-06-18 10:50:00,78.27,78.27,78.21,78.24,21302.0,69.2072,69.2072,69.1542,69.1807,21302.0
2015-06-18 10:55:00,78.23,78.35,78.16,78.34,45873.0,69.1719,69.278,69.11,69.2691,45873.0
2015-06-18 11:00:00,78.33,78.34,78.25,78.28,18019.0,69.2603,69.2691,69.1895,69.2161,18019.0
2015-06-18 11:05:00,78.29,78.31,78.24,78.26,13866.0,69.2249,69.2426,69.1807,69.1984,13866.0
2015-06-18 11:10:00,78.28,78.28,78.22,78.25,11579.0,69.2161,69.2161,69.163,69.1895,11579.0
2015-06-18 11:15:00,78.26,78.26,78.21,78.22,12376.0,69.1984,69.1984,69.1542,69.163,12376.0
2015-06-18 11:20:00,78.22,78.23,78.2,78.22,16767.0,69.163,69.1719,69.1453,69.163,16767.0
2015-06-18 11:25:00,78.21,78.3,78.21,78.29,20690.0,69.1542,69.2337,69.1542,69.2249,20690.0
2015-06-18 11:30:00,78.3,78.3,78.22,78.22,36474.0,69.2337,69.2337,69.163,69.163,36474.0
2015-06-18 11:35:00,78.22,78.27,78.21,78.26,21445.0,69.163,69.2072,69.1542,69.1984,21445.0
2015-06-18 11:40:00,78.26,78.33,78.24,78.25,15399.0,69.1984,69.2603,69.1807,69.1895,15399.0
2015-06-18 11:45:00,78.26,78.35,78.25,78.33,36489.0,69.1984,69.278,69.1895,69.2603,36489.0
2015-06-18 11:50:00,78.34,78.38,78.3,78.32,22744.0,69.2691,69.3045,69.2337,69.2514,22744.0
2015-06-18 11:55:00,78.32,78.34,78.27,78.31,117027.0,69.2514,69.2691,69.2072,69.2426,117027.0
2015-06-18 12:00:00,78.31,78.34,78.3,78.33,7328.0,69.2426,69.2691,69.2337,69.2603,7328.0
2015-06-18 12:05:00,78.32,78.32,78.3,78.31,4624.0,69.2514,69.2514,69.2337,69.2426,4624.0
2015-06-18 12:10:00,78.31,78.33,78.29,78.3,11751.0,69.2426,69.2603,69.2249,69.2337,11751.0
2015-06-18 12:15:00,78.31,78.35,78.31,78.32,6505.0,69.2426,69.278,69.2426,69.2514,6505.0
2015-06-18 12:20:00,78.32,78.4,78.31,78.38,14390.0,69.2514,69.3222,69.2426,69.3045,14390.0
2015-06-18 12:25:00,78.36,78.4,78.36,78.37,12459.0,69.2868,69.3222,69.2868,69.2956,12459.0
2015-06-18 12:30:00,78.37,78.5,78.36,78.41,42234.0,69.2956,69.4106,69.2868,69.331,42234.0
2015-06-18 12:35:00,78.41,78.45,78.3,78.34,53474.0,69.331,69.3664,69.2337,69.2691,53474.0
2015-06-18 12:40:00,78.34,78.34,78.3,78.31,16643.0,69.2691,69.2691,69.2337,69.2426,16643.0
2015-06-18 12:45:00,78.31,78.4,78.3,78.36,14980.0,69.2426,69.3222,69.2337,69.2868,14980.0
2015-06-18 12:50:00,78.35,78.35,78.31,78.31,8400.0,69.278,69.278,69.2426,69.2426,8400.0
2015-06-18 12:55:00,78.31,78.36,78.3,78.33,27343.0,69.2426,69.2868,69.2337,69.2603,27343.0
2015-06-18 13:00:00,78.33,78.35,78.29,78.29,22317.0,69.2603,69.278,69.2249,69.2249,22317.0
2015-06-18 13:05:00,78.3,78.34,78.29,78.3,21557.0,69.2337,69.2691,69.2249,69.2337,21557.0
2015-06-18 13:10:00,78.29,78.38,78.29,78.38,25556.0,69.2249,69.3045,69.2249,69.3045,25556.0
2015-06-18 13:15:00,78.37,78.39,78.33,78.35,35729.0,69.2956,69.3133,69.2603,69.278,35729.0
2015-06-18 13:20:00,78.36,78.36,78.26,78.29,41499.0,69.2868,69.2868,69.1984,69.2249,41499.0
2015-06-18 13:25:00,78.28,78.28,78.24,78.24,20371.0,69.2161,69.2161,69.1807,69.1807,20371.0
2015-06-18 13:30:00,78.24,78.26,78.2,78.23,42152.0,69.1807,69.1984,69.1453,69.1719,42152.0
2015-06-18 13:35:00,78.24,78.26,78.22,78.22,18450.0,69.1807,69.1984,69.163,69.163,18450.0
2015-06-18 13:40:00,78.23,78.24,78.21,78.22,14697.0,69.1719,69.1807,69.1542,69.163,14697.0
2015-06-18 13:45:00,78.22,78.26,78.21,78.23,14107.0,69.163,69.1984,69.1542,69.1719,14107.0
2015-06-18 13:50:00,78.21,78.29,78.21,78.25,22784.0,69.1542,69.2249,69.1542,69.1895,22784.0
2015-06-18 13:55:00,78.25,78.31,78.23,78.26,18302.0,69.1895,69.2426,69.1719,69.1984,18302.0
2015-06-18 14:00:00,78.25,78.32,78.23,78.32,9233.0,69.1895,69.2514,69.1719,69.2514,9233.0
2015-06-18 14:05:00,78.32,78.32,78.22,78.22,10616.0,69.2514,69.2514,69.163,69.163,10616.0
2015-06-18 14:10:00,78.22,78.36,78.22,78.35,13673.0,69.163,69.2868,69.163,69.278,13673.0
2015-06-18 14:15:00,78.34,78.4,78.32,78.39,32613.0,69.2691,69.3222,69.2514,69.3133,32613.0
2015-06-18 14:20:00,78.39,78.5,78.38,78.47,26506.0,69.3133,69.4106,69.3045,69.3841,26506.0
2015-06-18 14:25:00,78.47,78.48,78.35,78.35,10979.0,69.3841,69.3929,69.278,69.278,10979.0
2015-06-18 14:30:00,78.35,78.4,78.33,78.37,10628.0,69.278,69.3222,69.2603,69.2956,10628.0
2015-06-18 14:35:00,78.37,78.4,78.36,78.37,16575.0,69.2956,69.3222,69.2868,69.2956,16575.0
2015-06-18 14:40:00,78.37,78.42,78.33,78.33,14964.0,69.2956,69.3399,69.2603,69.2603,14964.0
2015-06-18 14:45:00,78.32,78.38,78.32,78.35,11729.0,69.2514,69.3045,69.2514,69.278,11729.0
2015-06-18 14:50:00,78.34,78.4,78.33,78.33,15816.0,69.2691,69.3222,69.2603,69.2603,15816.0
2015-06-18 14:55:00,78.34,78.37,78.34,78.36,17065.0,69.2691,69.2956,69.2691,69.2868,17065.0
2015-06-18 15:00:00,78.36,78.38,78.31,78.38,26328.0,69.2868,69.3045,69.2426,69.3045,26328.0
2015-06-18 15:05:00,78.37,78.37,78.3,78.3,16753.0,69.2956,69.2956,69.2337,69.2337,16753.0
2015-06-18 15:10:00,78.3,78.32,78.3,78.31,19761.0,69.2337,69.2514,69.2337,69.2426,19761.0
2015-06-18 15:15:00,78.31,78.32,78.28,78.3,23665.0,69.2426,69.2514,69.2161,69.2337,23665.0
2015-06-18 15:20:00,78.29,78.3,78.27,78.3,20515.0,69.2249,69.2337,69.2072,69.2337,20515.0
2015-06-18 15:25:00,78.29,78.38,78.29,78.36,30060.0,69.2249,69.3045,69.2249,69.2868,30060.0
2015-06-18 15:30:00,78.36,78.41,78.36,78.41,36555.0,69.2868,69.331,69.2868,69.331,36555.0
2015-06-18 15:35:00,78.41,78.47,78.34,78.36,77703.0,69.331,69.3841,69.2691,69.2868,77703.0
2015-06-18 15:40:00,78.37,78.43,78.36,78.42,41715.0,69.2956,69.3487,69.2868,69.3399,41715.0
2015-06-18 15:45:00,78.42,78.45,78.32,78.32,57269.0,69.3399,69.3664,69.2514,69.2514,57269.0
2015-06-18 15:50:00,78.32,78.35,78.26,78.26,50226.0,69.2514,69.278,69.1984,69.1984,50226.0
2015-06-18 15:55:00,78.27,78.33,78.26,78.28,95642.0,69.2072,69.2603,69.1984,69.2161,95642.0
2015-06-19 09:30:00,78.37,78.38,78.1,78.13,342145.0,69.2956,69.3045,69.0569,69.0834,342145.0
2015-06-19 09:35:00,78.18,78.43,78.18,78.38,22071.0,69.1276,69.3487,69.1276,69.3045,22071.0
2015-06-19 09:40:00,78.38,78.43,78.26,78.42,17273.0,69.3045,69.3487,69.1984,69.3399,17273.0
2015-06-19 09:45:00,78.4,78.43,78.31,78.32,19511.0,69.3222,69.3487,69.2426,69.2514,19511.0
2015-06-19 09:50:00,78.33,78.53,78.32,78.52,61462.0,69.2603,69.4371,69.2514,69.4283,61462.0
2015-06-19 09:55:00,78.52,78.54,78.48,78.5,19038.0,69.4283,69.446,69.3929,69.4106,19038.0
2015-06-19 10:00:00,78.51,78.54,78.42,78.47,26627.0,69.4194,69.446,69.3399,69.3841,26627.0
2015-06-19 10:05:00,78.5,78.55,78.47,78.51,24305.0,69.4106,69.4548,69.3841,69.4194,24305.0
2015-06-19 10:10:00,78.5,78.57,78.49,78.5,28330.0,69.4106,69.4725,69.4017,69.4106,28330.0
2015-06-19 10:15:00,78.5,78.53,78.47,78.52,22422.0,69.4106,69.4371,69.3841,69.4283,22422.0
2015-06-19 10:20:00,78.51,78.52,78.45,78.5,34012.0,69.4194,69.4283,69.3664,69.4106,34012.0
2015-06-19 10:25:00,78.5,78.54,78.47,78.49,33369.0,69.4106,69.446,69.3841,69.4017,33369.0
2015-06-19 10:30:00,78.49,78.54,78.47,78.48,23490.0,69.4017,69.446,69.3841,69.3929,23490.0
2015-06-19 10:35:00,78.49,78.56,78.47,78.47,40732.0,69.4017,69.4636,69.3841,69.3841,40732.0
2015-06-19 10:40:00,78.48,78.49,78.43,78.49,16426.0,69.3929,69.4017,69.3487,69.4017,16426.0
2015-06-19 10:45:00,78.48,78.57,78.48,78.56,9740.0,69.3929,69.4725,69.3929,69.4636,9740.0
2015-06-19 10:50:00,78.56,78.56,78.5,78.53,9419.0,69.4636,69.4636,69.4106,69.4371,9419.0
2015-06-19 10:55:00,78.54,78.57,78.54,78.56,7016.0,69.446,69.4725,69.446,69.4636,7016.0
2015-06-19 11:00:00,78.57,78.57,78.52,78.57,8092.0,69.4725,69.4725,69.4283,69.4725,8092.0
2015-06-19 11:05:00,78.57,78.59,78.56,78.58,10278.0,69.4725,69.4902,69.4636,69.4813,10278.0
2015-06-19 11:10:00,78.58,78.61,78.57,78.58,14969.0,69.4813,69.5079,69.4725,69.4813,14969.0
2015-06-19 11:15:00,78.59,78.6,78.54,78.56,11721.0,69.4902,69.499,69.446,69.4636,11721.0
2015-06-19 11:20:00,78.57,78.6,78.55,78.58,5006.0,69.4725,69.499,69.4548,69.4813,5006.0
2015-06-19 11:25:00,78.58,78.63,78.58,78.61,9551.0,69.4813,69.5255,69.4813,69.5079,9551.0
2015-06-19 11:30:00,78.62,78.64,78.57,78.63,23505.0,69.5167,69.5344,69.4725,69.5255,23505.0
2015-06-19 11:35:00,78.63,78.69,78.63,78.67,14126.0,69.5255,69.5786,69.5255,69.5609,14126.0
2015-06-19 11:40:00,78.68,78.68,78.59,78.66,11499.0,69.5697,69.5697,69.4902,69.5521,11499.0
2015-06-19 11:45:00,78.66,78.69,78.6,78.66,29494.0,69.5521,69.5786,69.499,69.5521,29494.0
2015-06-19 11:50:00,78.65,78.65,78.59,78.61,17515.0,69.5432,69.5432,69.4902,69.5079,17515.0
2015-06-19 11:55:00,78.62,78.63,78.59,78.63,8440.0,69.5167,69.5255,69.4902,69.5255,8440.0
2015-06-19 12:00:00,78.62,78.67,78.61,78.63,6581.0,69.5167,69.5609,69.5079,69.5255,6581.0
2015-06-19 12:05:00,78.61,78.66,78.59,78.63,11012.0,69.5079,69.5521,69.4902,69.5255,11012.0
2015-06-19 12:10:00,78.63,78.63,78.6,78.6,6060.0,69.5255,69.5255,69.499,69.499,6060.0
2015-06-19 12:15:00,78.6,78.67,78.6,78.67,2871.0,69.499,69.5609,69.499,69.5609,2871.0
2015-06-19 12:20:00,78.67,78.67,78.62,78.62,8000.0,69.5609,69.5609,69.5167,69.5167,8000.0
2015-06-19 12:25:00,78.62,78.64,78.59,78.6,5695.0,69.5167,69.5344,69.4902,69.499,5695.0
2015-06-19 12:30:00,78.6,78.64,78.59,78.63,6806.0,69.499,69.5344,69.4902,69.5255,6806.0
2015-06-19 12:35:00,78.62,78.65,78.61,78.61,5436.0,69.5167,69.5432,69.5079,69.5079,5436.0
2015-06-19 12:40:00,78.61,78.62,78.6,78.61,10327.0,69.5079,69.5167,69.499,69.5079,10327.0
2015-06-19 12:45:00,78.61,78.67,78.61,78.64,3952.0,69.5079,69.5609,69.5079,69.5344,3952.0
2015-06-19 12:50:00,78.64,78.64,78.6,78.61,5311.0,69.5344,69.5344,69.499,69.5079,5311.0
2015-06-19 12:55:00,78.61,78.65,78.6,78.65,17331.0,69.5079,69.5432,69.499,69.5432,17331.0
2015-06-19 13:00:00,78.64,78.65,78.6,78.64,17522.0,69.5344,69.5432,69.499,69.5344,17522.0
2015-06-19 13:05:00,78.64,78.64,78.62,78.62,3267.0,69.5344,69.5344,69.5167,69.5167,3267.0
2015-06-19 13:10:00,78.61,78.62,78.6,78.61,6123.0,69.5079,69.5167,69.499,69.5079,6123.0
2015-06-19 13:15:00,78.61,78.65,78.61,78.65,4489.0,69.5079,69.5432,69.5079,69.5432,4489.0
2015-06-19 13:20:00,78.64,78.67,78.64,78.67,3560.0,69.5344,69.5609,69.5344,69.5609,3560.0
2015-06-19 13:25:00,78.67,78.68,78.62,78.63,16393.0,69.5609,69.5697,69.5167,69.5255,16393.0
2015-06-19 13:30:00,78.64,78.68,78.64,78.66,6695.0,69.5344,69.5697,69.5344,69.5521,6695.0
2015-06-19 13:35:00,78.67,78.69,78.66,78.67,9192.0,69.5609,69.5786,69.5521,69.5609,9192.0
2015-06-19 13:40:00,78.67,78.69,78.66,78.66,11979.0,69.5609,69.5786,69.5521,69.5521,11979.0
2015-06-19 13:45:00,78.66,78.68,78.65,78.68,8566.0,69.5521,69.5697,69.5432,69.5697,8566.0
2015-06-19 13:50:00,78.68,78.68,78.66,78.67,10181.0,69.5697,69.5697,69.5521,69.5609,10181.0
2015-06-19 13:55:00,78.67,78.69,78.65,78.66,11886.0,69.5609,69.5786,69.5432,69.5521,11886.0
2015-06-19 14:00:00,78.66,78.67,78.61,78.62,18940.0,69.5521,69.5609,69.5079,69.5167,18940.0
2015-06-19 14:05:00,78.63,78.66,78.61,78.66,15694.0,69.5255,69.5521,69.5079,69.5521,15694.0
2015-06-19 14:10:00,78.67,78.67,78.62,78.63,16887.0,69.5609,69.5609,69.5167,69.5255,16887.0
2015-06-19 14:15:00,78.63,78.66,78.62,78.63,21726.0,69.5255,69.5521,69.5167,69.5255,21726.0
2015-06-19 14:20:00,78.64,78.64,78.54,78.56,26441.0,69.5344,69.5344,69.446,69.4636,26441.0
2015-06-19 14:25:00,78.56,78.59,78.48,78.58,13469.0,69.4636,69.4902,69.3929,69.4813,13469.0
2015-06-19 14:30:00,78.57,78.57,78.48,78.53,17053.0,69.4725,69.4725,69.3929,69.4371,17053.0
2015-06-19 14:35:00,78.53,78.58,78.52,78.58,45904.0,69.4371,69.4813,69.4283,69.4813,45904.0
2015-06-19 14:40:00,78.57,78.57,78.51,78.53,13280.0,69.4725,69.4725,69.4194,69.4371,13280.0
2015-06-19 14:45:00,78.53,78.57,78.5,78.52,26583.0,69.4371,69.4725,69.4106,69.4283,26583.0
2015-06-19 14:50:00,78.52,78.54,78.5,78.53,13562.0,69.4283,69.446,69.4106,69.4371,13562.0
2015-06-19 14:55:00,78.52,78.54,78.5,78.51,20850.0,69.4283,69.446,69.4106,69.4194,20850.0
2015-06-19 15:00:00,78.51,78.53,78.49,78.5,26127.0,69.4194,69.4371,69.4017,69.4106,26127.0
2015-06-19 15:05:00,78.5,78.52,78.49,78.51,22598.0,69.4106,69.4283,69.4017,69.4194,22598.0
2015-06-19 15:10:00,78.51,78.51,78.44,78.44,41866.0,69.4194,69.4194,69.3575,69.3575,41866.0
2015-06-19 15:15:00,78.44,78.44,78.4,78.41,27015.0,69.3575,69.3575,69.3222,69.331,27015.0
2015-06-19 15:20:00,78.41,78.49,78.41,78.48,52775.0,69.331,69.4017,69.331,69.3929,52775.0
2015-06-19 15:25:00,78.49,78.52,78.47,78.47,31086.0,69.4017,69.4283,69.3841,69.3841,31086.0
2015-06-19 15:30:00,78.47,78.54,78.46,78.54,40723.0,69.3841,69.446,69.3752,69.446,40723.0
2015-06-19 15:35:00,78.54,78.55,78.49,78.51,58817.0,69.446,69.4548,69.4017,69.4194,58817.0
2015-06-19 15:40:00,78.51,78.52,78.48,78.51,93647.0,69.4194,69.4283,69.3929,69.4194,93647.0
2015-06-19 15:45:00,78.5,78.54,78.44,78.54,82174.0,69.4106,69.446,69.3575,69.446,82174.0
2015-06-19 15:50:00,78.54,78.54,78.38,78.39,72066.0,69.446,69.446,69.3045,69.3133,72066.0
2015-06-19 15:55:00,78.39,78.5,78.38,78.38,198121.0,69.3133,69.4106,69.3045,69.3045,198121.0
2015-06-22 09:30:00,78.85,78.86,78.51,78.51,26870.0,69.7201,69.7289,69.4194,69.4194,26870.0
2015-06-22 09:35:00,78.52,78.75,78.52,78.72,22115.0,69.4283,69.6316,69.4283,69.6051,22115.0
2015-06-22 09:40:00,78.75,78.78,78.66,78.78,14872.0,69.6316,69.6582,69.5521,69.6582,14872.0
2015-06-22 09:45:00,78.81,78.81,78.66,78.66,12100.0,69.6847,69.6847,69.5521,69.5521,12100.0
2015-06-22 09:50:00,78.66,78.77,78.66,78.73,13670.0,69.5521,69.6493,69.5521,69.614,13670.0
2015-06-22 09:55:00,78.72,78.73,78.62,78.63,8317.0,69.6051,69.614,69.5167,69.5255,8317.0
2015-06-22 10:00:00,78.63,78.73,78.6,78.63,8624.0,69.5255,69.614,69.499,69.5255,8624.0
2015-06-22 10:05:00,78.61,78.76,78.61,78.7,8406.0,69.5079,69.6405,69.5079,69.5874,8406.0
2015-06-22 10:10:00,78.69,78.7,78.66,78.68,4486.0,69.5786,69.5874,69.5521,69.5697,4486.0
2015-06-22 10:15:00,78.68,78.68,78.56,78.59,17200.0,69.5697,69.5697,69.4636,69.4902,17200.0
2015-06-22 10:20:00,78.59,78.6,78.51,78.51,5395.0,69.4902,69.499,69.4194,69.4194,5395.0
2015-06-22 10:25:00,78.52,78.54,78.44,78.44,10727.0,69.4283,69.446,69.3575,69.3575,10727.0
2015-06-22 10:30:00,78.44,78.46,78.34,78.39,17279.0,69.3575,69.3752,69.2691,69.3133,17279.0
2015-06-22 10:35:00,78.4,78.45,78.39,78.42,8557.0,69.3222,69.3664,69.3133,69.3399,8557.0
2015-06-22 10:40:00,78.42,78.59,78.41,78.58,19179.0,69.3399,69.4902,69.331,69.4813,19179.0
2015-06-22 10:45:00,78.59,78.59,78.45,78.46,14679.0,69.4902,69.4902,69.3664,69.3752,14679.0
2015-06-22 10:50:00,78.47,78.57,78.46,78.52,3858.0,69.3841,69.4725,69.3752,69.4283,3858.0
2015-06-22 10:55:00,78.52,78.56,78.52,78.56,41660.0,69.4283,69.4636,69.4283,69.4636,41660.0
2015-06-22 11:00:00,78.55,78.65,78.52,78.65,39156.0,69.4548,69.5432,69.4283,69.5432,39156.0
2015-06-22 11:05:00,78.65,78.72,78.63,78.64,14232.0,69.5432,69.6051,69.5255,69.5344,14232.0
2015-06-22 11:10:00,78.62,78.73,78.62,78.71,7591.0,69.5167,69.614,69.5167,69.5963,7591.0
2015-06-22 11:15:00,78.71,78.73,78.66,78.66,8857.0,69.5963,69.614,69.5521,69.5521,8857.0
2015-06-22 11:20:00,78.64,78.72,78.63,78.7,6570.0,69.5344,69.6051,69.5255,69.5874,6570.0
2015-06-22 11:25:00,78.7,78.7,78.61,78.66,11109.0,69.5874,69.5874,69.5079,69.5521,11109.0
2015-06-22 11:30:00,78.67,78.69,78.59,78.6,13160.0,69.5609,69.5786,69.4902,69.499,13160.0
2015-06-22 11:35:00,78.62,78.63,78.58,78.62,9832.0,69.5167,69.5255,69.4813,69.5167,9832.0
2015-06-22 11:40:00,78.62,78.62,78.54,78.55,16739.0,69.5167,69.5167,69.446,69.4548,16739.0
2015-06-22 11:45:00,78.55,78.59,78.5,78.51,60275.0,69.4548,69.4902,69.4106,69.4194,60275.0
2015-06-22 11:50:00,78.51,78.51,78.44,78.46,30135.0,69.4194,69.4194,69.3575,69.3752,30135.0
2015-06-22 11:55:00,78.48,78.52,78.42,78.47,191191.0,69.3929,69.4283,69.3399,69.3841,191191.0
2015-06-22 12:00:00,78.48,78.49,78.43,78.49,7824.0,69.3929,69.4017,69.3487,69.4017,7824.0
2015-06-22 12:05:00,78.47,78.49,78.43,78.48,5795.0,69.3841,69.4017,69.3487,69.3929,5795.0
2015-06-22 12:10:00,78.47,78.52,78.45,78.52,15702.0,69.3841,69.4283,69.3664,69.4283,15702.0
2015-06-22 12:15:00,78.49,78.56,78.49,78.53,8893.0,69.4017,69.4636,69.4017,69.4371,8893.0
2015-06-22 12:20:00,78.52,78.53,78.46,78.48,9918.0,69.4283,69.4371,69.3752,69.3929,9918.0
2015-06-22 12:25:00,78.49,78.54,78.45,78.52,12849.0,69.4017,69.446,69.3664,69.4283,12849.0
2015-06-22 12:30:00,78.51,78.53,78.49,78.53,8700.0,69.4194,69.4371,69.4017,69.4371,8700.0
2015-06-22 12:35:00,78.53,78.64,78.53,78.62,6953.0,69.4371,69.5344,69.4371,69.5167,6953.0
2015-06-22 12:40:00,78.61,78.62,78.51,78.54,7774.0,69.5079,69.5167,69.4194,69.446,7774.0
2015-06-22 12:45:00,78.54,78.55,78.51,78.53,6961.0,69.446,69.4548,69.4194,69.4371,6961.0
2015-06-22 12:50:00,78.51,78.56,78.51,78.54,5715.0,69.4194,69.4636,69.4194,69.446,5715.0
2015-06-22 12:55:00,78.53,78.54,78.52,78.53,5314.0,69.4371,69.446,69.4283,69.4371,5314.0
2015-06-22 13:00:00,78.54,78.57,78.53,78.57,8745.0,69.446,69.4725,69.4371,69.4725,8745.0
2015-06-22 13:05:00,78.58,78.61,78.52,78.52,6469.0,69.4813,69.5079,69.4283,69.4283,6469.0
2015-06-22 13:10:00,78.52,78.57,78.51,78.54,9889.0,69.4283,69.4725,69.4194,69.446,9889.0
2015-06-22 13:15:00,78.54,78.54,78.5,78.5,26381.0,69.446,69.446,69.4106,69.4106,26381.0
2015-06-22 13:20:00,78.5,78.57,78.5,78.57,4176.0,69.4106,69.4725,69.4106,69.4725,4176.0
2015-06-22 13:25:00,78.57,78.57,78.55,78.55,3732.0,69.4725,69.4725,69.4548,69.4548,3732.0
2015-06-22 13:30:00,78.55,78.55,78.5,78.55,15881.0,69.4548,69.4548,69.4106,69.4548,15881.0
2015-06-22 13:35:00,78.56,78.59,78.52,78.53,5163.0,69.4636,69.4902,69.4283,69.4371,5163.0
2015-06-22 13:40:00,78.54,78.58,78.54,78.58,7880.0,69.446,69.4813,69.446,69.4813,7880.0
2015-06-22 13:45:00,78.59,78.59,78.5,78.54,63870.0,69.4902,69.4902,69.4106,69.446,63870.0
2015-06-22 13:50:00,78.52,78.54,78.52,78.52,8209.0,69.4283,69.446,69.4283,69.4283,8209.0
2015-06-22 13:55:00,78.52,78.53,78.5,78.51,10707.0,69.4283,69.4371,69.4106,69.4194,10707.0
2015-06-22 14:00:00,78.52,78.52,78.48,78.49,14205.0,69.4283,69.4283,69.3929,69.4017,14205.0
2015-06-22 14:05:00,78.48,78.63,78.48,78.61,9225.0,69.3929,69.5255,69.3929,69.5079,9225.0
2015-06-22 14:10:00,78.61,78.7,78.6,78.7,28056.0,69.5079,69.5874,69.499,69.5874,28056.0
2015-06-22 14:15:00,78.7,78.8,78.69,78.71,67200.0,69.5874,69.6759,69.5786,69.5963,67200.0
2015-06-22 14:20:00,78.71,78.71,78.66,78.66,10168.0,69.5963,69.5963,69.5521,69.5521,10168.0
2015-06-22 14:25:00,78.67,78.67,78.63,78.64,11319.0,69.5609,69.5609,69.5255,69.5344,11319.0
2015-06-22 14:30:00,78.64,78.66,78.64,78.66,8895.0,69.5344,69.5521,69.5344,69.5521,8895.0
2015-06-22 14:35:00,78.65,78.66,78.63,78.64,19400.0,69.5432,69.5521,69.5255,69.5344,19400.0
2015-06-22 14:40:00,78.65,78.65,78.63,78.64,7436.0,69.5432,69.5432,69.5255,69.5344,7436.0
2015-06-22 14:45:00,78.64,78.65,78.6,78.61,9882.0,69.5344,69.5432,69.499,69.5079,9882.0
2015-06-22 14:50:00,78.61,78.63,78.6,78.62,9304.0,69.5079,69.5255,69.499,69.5167,9304.0
2015-06-22 14:55:00,78.63,78.63,78.52,78.61,19665.0,69.5255,69.5255,69.4283,69.5079,19665.0
2015-06-22 15:00:00,78.61,78.62,78.59,78.6,21729.0,69.5079,69.5167,69.4902,69.499,21729.0
2015-06-22 15:05:00,78.6,78.61,78.58,78.6,10706.0,69.499,69.5079,69.4813,69.499,10706.0
2015-06-22 15:10:00,78.6,78.66,78.6,78.63,24077.0,69.499,69.5521,69.499,69.5255,24077.0
2015-06-22 15:15:00,78.62,78.63,78.58,78.63,43298.0,69.5167,69.5255,69.4813,69.5255,43298.0
2015-06-22 15:20:00,78.63,78.64,78.6,78.62,10497.0,69.5255,69.5344,69.499,69.5167,10497.0
2015-06-22 15:25:00,78.63,78.64,78.56,78.58,24565.0,69.5255,69.5344,69.4636,69.4813,24565.0
2015-06-22 15:30:00,78.58,78.69,78.58,78.69,32359.0,69.4813,69.5786,69.4813,69.5786,32359.0
2015-06-22 15:35:00,78.69,78.71,78.6,78.62,25764.0,69.5786,69.5963,69.499,69.5167,25764.0
2015-06-22 15:40:00,78.63,78.65,78.61,78.63,29709.0,69.5255,69.5432,69.5079,69.5255,29709.0
2015-06-22 15:45:00,78.62,78.64,78.57,78.62,35926.0,69.5167,69.5344,69.4725,69.5167,35926.0
2015-06-22 15:50:00,78.62,78.62,78.58,78.59,33886.0,69.5167,69.5167,69.4813,69.4902,33886.0
2015-06-22 15:55:00,78.58,78.67,78.56,78.62,143058.0,69.4813,69.5609,69.4636,69.5167,143058.0
2015-06-23 09:30:00,78.82,78.86,78.48,78.73,43149.0,69.6935,69.7289,69.3929,69.614,43149.0
2015-06-23 09:35:00,78.69,78.8,78.58,78.76,16873.0,69.5786,69.6759,69.4813,69.6405,16873.0
2015-06-23 09:40:00,78.78,78.93,78.7,78.76,22524.0,69.6582,69.7908,69.5874,69.6405,22524.0
2015-06-23 09:45:00,78.82,78.83,78.61,78.71,150583.0,69.6935,69.7024,69.5079,69.5963,150583.0
2015-06-23 09:50:00,78.75,78.83,78.7,78.71,63768.0,69.6316,69.7024,69.5874,69.5963,63768.0
2015-06-23 09:55:00,78.71,78.79,78.61,78.76,16869.0,69.5963,69.667,69.5079,69.6405,16869.0
2015-06-23 10:00:00,78.77,78.88,78.75,78.82,62328.0,69.6493,69.7466,69.6316,69.6935,62328.0
2015-06-23 10:05:00,78.81,78.85,78.6,78.63,37842.0,69.6847,69.7201,69.499,69.5255,37842.0
2015-06-23 10:10:00,78.62,78.71,78.56,78.57,32555.0,69.5167,69.5963,69.4636,69.4725,32555.0
2015-06-23 10:15:00,78.56,78.56,78.35,78.35,39996.0,69.4636,69.4636,69.278,69.278,39996.0
2015-06-23 10:20:00,78.34,78.45,78.34,78.45,19577.0,69.2691,69.3664,69.2691,69.3664,19577.0
2015-06-23 10:25:00,78.46,78.51,78.42,78.42,67040.0,69.3752,69.4194,69.3399,69.3399,67040.0
2015-06-23 10:30:00,78.42,78.61,78.42,78.5,39017.0,69.3399,69.5079,69.3399,69.4106,39017.0
2015-06-23 10:35:00,78.5,78.59,78.46,78.5,26148.0,69.4106,69.4902,69.3752,69.4106,26148.0
2015-06-23 10:40:00,78.5,78.5,78.4,78.4,19863.0,69.4106,69.4106,69.3222,69.3222,19863.0
2015-06-23 10:45:00,78.39,78.47,78.39,78.44,29979.0,69.3133,69.3841,69.3133,69.3575,29979.0
2015-06-23 10:50:00,78.44,78.49,78.39,78.49,27648.0,69.3575,69.4017,69.3133,69.4017,27648.0
2015-06-23 10:55:00,78.48,78.54,78.42,78.49,33748.0,69.3929,69.446,69.3399,69.4017,33748.0
2015-06-23 11:00:00,78.49,78.49,78.39,78.49,16241.0,69.4017,69.4017,69.3133,69.4017,16241.0
2015-06-23 11:05:00,78.5,78.5,78.46,78.46,13337.0,69.4106,69.4106,69.3752,69.3752,13337.0
2015-06-23 11:10:00,78.47,78.47,78.38,78.42,22674.0,69.3841,69.3841,69.3045,69.3399,22674.0
2015-06-23 11:15:00,78.42,78.46,78.36,78.37,11802.0,69.3399,69.3752,69.2868,69.2956,11802.0
2015-06-23 11:20:00,78.37,78.41,78.36,78.37,12537.0,69.2956,69.331,69.2868,69.2956,12537.0
2015-06-23 11:25:00,78.36,78.36,78.25,78.32,18400.0,69.2868,69.2868,69.1895,69.2514,18400.0
2015-06-23 11:30:00,78.32,78.46,78.31,78.45,24143.0,69.2514,69.3752,69.2426,69.3664,24143.0
2015-06-23 11:35:00,78.46,78.49,78.46,78.46,13117.0,69.3752,69.4017,69.3752,69.3752,13117.0
2015-06-23 11:40:00,78.46,78.52,78.46,78.48,10506.0,69.3752,69.4283,69.3752,69.3929,10506.0
2015-06-23 11:45:00,78.47,78.48,78.4,78.42,20900.0,69.3841,69.3929,69.3222,69.3399,20900.0
2015-06-23 11:50:00,78.43,78.46,78.4,78.4,15310.0,69.3487,69.3752,69.3222,69.3222,15310.0
2015-06-23 11:55:00,78.41,78.41,78.36,78.36,11132.0,69.331,69.331,69.2868,69.2868,11132.0
2015-06-23 12:00:00,78.36,78.37,78.28,78.3,15484.0,69.2868,69.2956,69.2161,69.2337,15484.0
2015-06-23 12:05:00,78.29,78.36,78.24,78.36,30652.0,69.2249,69.2868,69.1807,69.2868,30652.0
2015-06-23 12:10:00,78.34,78.34,78.31,78.32,4429.0,69.2691,69.2691,69.2426,69.2514,4429.0
2015-06-23 12:15:00,78.31,78.32,78.27,78.27,16232.0,69.2426,69.2514,69.2072,69.2072,16232.0
2015-06-23 12:20:00,78.28,78.28,78.19,78.21,15687.0,69.2161,69.2161,69.1365,69.1542,15687.0
2015-06-23 12:25:00,78.22,78.28,78.22,78.25,10351.0,69.163,69.2161,69.163,69.1895,10351.0
2015-06-23 12:30:00,78.25,78.25,78.21,78.22,6220.0,69.1895,69.1895,69.1542,69.163,6220.0
2015-06-23 12:35:00,78.21,78.34,78.21,78.29,21102.0,69.1542,69.2691,69.1542,69.2249,21102.0
2015-06-23 12:40:00,78.29,78.32,78.25,78.28,12070.0,69.2249,69.2514,69.1895,69.2161,12070.0
2015-06-23 12:45:00,78.27,78.28,78.25,78.27,6738.0,69.2072,69.2161,69.1895,69.2072,6738.0
2015-06-23 12:50:00,78.27,78.28,78.23,78.23,10429.0,69.2072,69.2161,69.1719,69.1719,10429.0
2015-06-23 12:55:00,78.23,78.24,78.18,78.2,22146.0,69.1719,69.1807,69.1276,69.1453,22146.0
2015-06-23 13:00:00,78.2,78.26,78.15,78.26,22600.0,69.1453,69.1984,69.1011,69.1984,22600.0
2015-06-23 13:05:00,78.26,78.28,78.21,78.23,12217.0,69.1984,69.2161,69.1542,69.1719,12217.0
2015-06-23 13:10:00,78.23,78.27,78.21,78.21,22432.0,69.1719,69.2072,69.1542,69.1542,22432.0
2015-06-23 13:15:00,78.22,78.22,78.17,78.19,10623.0,69.163,69.163,69.1188,69.1365,10623.0
2015-06-23 13:20:00,78.2,78.2,78.13,78.13,16792.0,69.1453,69.1453,69.0834,69.0834,16792.0
2015-06-23 13:25:00,78.13,78.27,78.13,78.23,18385.0,69.0834,69.2072,69.0834,69.1719,18385.0
2015-06-23 13:30:00,78.22,78.22,78.17,78.21,20700.0,69.163,69.163,69.1188,69.1542,20700.0
2015-06-23 13:35:00,78.22,78.22,78.18,78.22,16069.0,69.163,69.163,69.1276,69.163,16069.0
2015-06-23 13:40:00,78.22,78.31,78.21,78.28,19970.0,69.163,69.2426,69.1542,69.2161,19970.0
2015-06-23 13:45:00,78.27,78.3,78.22,78.26,16797.0,69.2072,69.2337,69.163,69.1984,16797.0
2015-06-23 13:50:00,78.25,78.26,78.21,78.21,11040.0,69.1895,69.1984,69.1542,69.1542,11040.0
2015-06-23 13:55:00,78.21,78.22,78.16,78.16,22395.0,69.1542,69.163,69.11,69.11,22395.0
2015-06-23 14:00:00,78.17,78.26,78.16,78.21,26829.0,69.1188,69.1984,69.11,69.1542,26829.0
2015-06-23 14:05:00,78.21,78.3,78.2,78.3,12893.0,69.1542,69.2337,69.1453,69.2337,12893.0
2015-06-23 14:10:00,78.29,78.44,78.28,78.39,25643.0,69.2249,69.3575,69.2161,69.3133,25643.0
2015-06-23 14:15:00,78.39,78.39,78.28,78.31,17016.0,69.3133,69.3133,69.2161,69.2426,17016.0
2015-06-23 14:20:00,78.32,78.42,78.32,78.42,8600.0,69.2514,69.3399,69.2514,69.3399,8600.0
2015-06-23 14:25:00,78.42,78.44,78.34,78.35,11930.0,69.3399,69.3575,69.2691,69.278,11930.0
2015-06-23 14:30:00,78.37,78.37,78.31,78.34,14645.0,69.2956,69.2956,69.2426,69.2691,14645.0
2015-06-23 14:35:00,78.34,78.46,78.34,78.44,37271.0,69.2691,69.3752,69.2691,69.3575,37271.0
2015-06-23 14:40:00,78.44,78.54,78.39,78.5,27427.0,69.3575,69.446,69.3133,69.4106,27427.0
2015-06-23 14:45:00,78.52,78.52,78.42,78.42,12987.0,69.4283,69.4283,69.3399,69.3399,12987.0
2015-06-23 14:50:00,78.44,78.44,78.35,78.36,63503.0,69.3575,69.3575,69.278,69.2868,63503.0
2015-06-23 14:55:00,78.37,78.41,78.37,78.4,9003.0,69.2956,69.331,69.2956,69.3222,9003.0
2015-06-23 15:00:00,78.4,78.46,78.34,78.41,22702.0,69.3222,69.3752,69.2691,69.331,22702.0
2015-06-23 15:05:00,78.41,78.44,78.37,78.44,22637.0,69.331,69.3575,69.2956,69.3575,22637.0
2015-06-23 15:10:00,78.43,78.52,78.4,78.52,23991.0,69.3487,69.4283,69.3222,69.4283,23991.0
2015-06-23 15:15:00,78.52,78.53,78.49,78.5,54295.0,69.4283,69.4371,69.4017,69.4106,54295.0
2015-06-23 15:20:00,78.49,78.55,78.49,78.54,27341.0,69.4017,69.4548,69.4017,69.446,27341.0
2015-06-23 15:25:00,78.54,78.59,78.52,78.58,12952.0,69.446,69.4902,69.4283,69.4813,12952.0
2015-06-23 15:30:00,78.58,78.63,78.57,78.58,32266.0,69.4813,69.5255,69.4725,69.4813,32266.0
2015-06-23 15:35:00,78.58,78.6,78.47,78.47,37324.0,69.4813,69.499,69.3841,69.3841,37324.0
2015-06-23 15:40:00,78.47,78.56,78.46,78.56,28237.0,69.3841,69.4636,69.3752,69.4636,28237.0
2015-06-23 15:45:00,78.56,78.58,78.49,78.49,73138.0,69.4636,69.4813,69.4017,69.4017,73138.0
2015-06-23 15:50:00,78.49,78.49,78.41,78.45,82330.0,69.4017,69.4017,69.331,69.3664,82330.0
2015-06-23 15:55:00,78.45,78.45,78.37,78.39,101082.0,69.3664,69.3664,69.2956,69.3133,101082.0
2015-06-24 09:30:00,78.5,78.69,78.4,78.45,36118.0,69.4106,69.5786,69.3222,69.3664,36118.0
2015-06-24 09:35:00,78.45,78.56,78.4,78.46,10827.0,69.3664,69.4636,69.3222,69.3752,10827.0
2015-06-24 09:40:00,78.45,78.52,78.4,78.51,16496.0,69.3664,69.4283,69.3222,69.4194,16496.0
2015-06-24 09:45:00,78.51,78.64,78.46,78.6,67578.0,69.4194,69.5344,69.3752,69.499,67578.0
2015-06-24 09:50:00,78.63,78.65,78.54,78.63,17781.0,69.5255,69.5432,69.446,69.5255,17781.0
2015-06-24 09:55:00,78.61,78.7,78.61,78.67,12210.0,69.5079,69.5874,69.5079,69.5609,12210.0
2015-06-24 10:00:00,78.67,78.74,78.61,78.61,26015.0,69.5609,69.6228,69.5079,69.5079,26015.0
2015-06-24 10:05:00,78.61,78.65,78.59,78.63,23259.0,69.5079,69.5432,69.4902,69.5255,23259.0
2015-06-24 10:10:00,78.61,78.61,78.51,78.59,14250.0,69.5079,69.5079,69.4194,69.4902,14250.0
2015-06-24 10:15:00,78.58,78.58,78.5,78.52,18343.0,69.4813,69.4813,69.4106,69.4283,18343.0
2015-06-24 10:20:00,78.52,78.59,78.5,78.57,8193.0,69.4283,69.4902,69.4106,69.4725,8193.0
2015-06-24 10:25:00,78.56,78.64,78.55,78.6,15418.0,69.4636,69.5344,69.4548,69.499,15418.0
2015-06-24 10:30:00,78.62,78.64,78.58,78.63,19106.0,69.5167,69.5344,69.4813,69.5255,19106.0
2015-06-24 10:35:00,78.64,78.75,78.61,78.7,19555.0,69.5344,69.6316,69.5079,69.5874,19555.0
2015-06-24 10:40:00,78.69,78.71,78.62,78.64,9600.0,69.5786,69.5963,69.5167,69.5344,9600.0
2015-06-24 10:45:00,78.64,78.71,78.59,78.7,12849.0,69.5344,69.5963,69.4902,69.5874,12849.0
2015-06-24 10:50:00,78.71,78.74,78.64,78.65,14489.0,69.5963,69.6228,69.5344,69.5432,14489.0
2015-06-24 10:55:00,78.64,78.67,78.61,78.66,8559.0,69.5344,69.5609,69.5079,69.5521,8559.0
2015-06-24 11:00:00,78.66,78.66,78.58,78.64,15922.0,69.5521,69.5521,69.4813,69.5344,15922.0
2015-06-24 11:05:00,78.64,78.7,78.63,78.69,12230.0,69.5344,69.5874,69.5255,69.5786,12230.0
2015-06-24 11:10:00,78.69,78.69,78.61,78.62,13495.0,69.5786,69.5786,69.5079,69.5167,13495.0
2015-06-24 11:15:00,78.62,78.66,78.57,78.6,8947.0,69.5167,69.5521,69.4725,69.499,8947.0
2015-06-24 11:20:00,78.59,78.64,78.57,78.61,6286.0,69.4902,69.5344,69.4725,69.5079,6286.0
2015-06-24 11:25:00,78.59,78.61,78.59,78.61,2902.0,69.4902,69.5079,69.4902,69.5079,2902.0
2015-06-24 11:30:00,78.62,78.66,78.58,78.58,8391.0,69.5167,69.5521,69.4813,69.4813,8391.0
2015-06-24 11:35:00,78.57,78.57,78.51,78.56,6665.0,69.4725,69.4725,69.4194,69.4636,6665.0
2015-06-24 11:40:00,78.56,78.61,78.52,78.58,7099.0,69.4636,69.5079,69.4283,69.4813,7099.0
2015-06-24 11:45:00,78.58,78.62,78.57,78.62,7550.0,69.4813,69.5167,69.4725,69.5167,7550.0
2015-06-24 11:50:00,78.6,78.6,78.55,78.57,49503.0,69.499,69.499,69.4548,69.4725,49503.0
2015-06-24 11:55:00,78.56,78.65,78.56,78.57,6767.0,69.4636,69.5432,69.4636,69.4725,6767.0
2015-06-24 12:00:00,78.56,78.56,78.47,78.47,5928.0,69.4636,69.4636,69.3841,69.3841,5928.0
2015-06-24 12:05:00,78.48,78.51,78.47,78.48,7303.0,69.3929,69.4194,69.3841,69.3929,7303.0
2015-06-24 12:10:00,78.48,78.53,78.48,78.51,3652.0,69.3929,69.4371,69.3929,69.4194,3652.0
2015-06-24 12:15:00,78.49,78.58,78.47,78.55,11100.0,69.4017,69.4813,69.3841,69.4548,11100.0
2015-06-24 12:20:00,78.54,78.55,78.49,78.55,7685.0,69.446,69.4548,69.4017,69.4548,7685.0
2015-06-24 12:25:00,78.54,78.55,78.49,78.49,3200.0,69.446,69.4548,69.4017,69.4017,3200.0
2015-06-24 12:30:00,78.52,78.54,78.49,78.5,7811.0,69.4283,69.446,69.4017,69.4106,7811.0
2015-06-24 12:35:00,78.51,78.55,78.5,78.52,7000.0,69.4194,69.4548,69.4106,69.4283,7000.0
2015-06-24 12:40:00,78.52,78.52,78.49,78.5,8253.0,69.4283,69.4283,69.4017,69.4106,8253.0
2015-06-24 12:45:00,78.49,78.51,78.47,78.51,16102.0,69.4017,69.4194,69.3841,69.4194,16102.0
2015-06-24 12:50:00,78.51,78.51,78.37,78.39,6813.0,69.4194,69.4194,69.2956,69.3133,6813.0
2015-06-24 12:55:00,78.4,78.48,78.4,78.48,10339.0,69.3222,69.3929,69.3222,69.3929,10339.0
2015-06-24 13:00:00,78.46,78.49,78.44,78.47,8622.0,69.3752,69.4017,69.3575,69.3841,8622.0
2015-06-24 13:05:00,78.45,78.49,78.42,78.44,13757.0,69.3664,69.4017,69.3399,69.3575,13757.0
2015-06-24 13:10:00,78.44,78.47,78.43,78.47,13249.0,69.3575,69.3841,69.3487,69.3841,13249.0
2015-06-24 13:15:00,78.46,78.47,78.42,78.44,9527.0,69.3752,69.3841,69.3399,69.3575,9527.0
2015-06-24 13:20:00,78.44,78.47,78.41,78.41,19017.0,69.3575,69.3841,69.331,69.331,19017.0
2015-06-24 13:25:00,78.41,78.43,78.36,78.42,26819.0,69.331,69.3487,69.2868,69.3399,26819.0
2015-06-24 13:30:00,78.42,78.42,78.33,78.33,10338.0,69.3399,69.3399,69.2603,69.2603,10338.0
2015-06-24 13:35:00,78.32,78.41,78.32,78.4,10867.0,69.2514,69.331,69.2514,69.3222,10867.0
2015-06-24 13:40:00,78.4,78.41,78.39,78.39,9738.0,69.3222,69.331,69.3133,69.3133,9738.0
2015-06-24 13:45:00,78.4,78.42,78.39,78.39,15318.0,69.3222,69.3399,69.3133,69.3133,15318.0
2015-06-24 13:50:00,78.39,78.43,78.37,78.4,16551.0,69.3133,69.3487,69.2956,69.3222,16551.0
2015-06-24 13:55:00,78.4,78.44,78.39,78.42,7990.0,69.3222,69.3575,69.3133,69.3399,7990.0
2015-06-24 14:00:00,78.43,78.47,78.42,78.47,5836.0,69.3487,69.3841,69.3399,69.3841,5836.0
2015-06-24 14:05:00,78.45,78.46,78.42,78.43,14904.0,69.3664,69.3752,69.3399,69.3487,14904.0
2015-06-24 14:10:00,78.43,78.48,78.4,78.46,20331.0,69.3487,69.3929,69.3222,69.3752,20331.0
2015-06-24 14:15:00,78.44,78.44,78.33,78.34,9670.0,69.3575,69.3575,69.2603,69.2691,9670.0
2015-06-24 14:20:00,78.35,78.39,78.33,78.34,10233.0,69.278,69.3133,69.2603,69.2691,10233.0
2015-06-24 14:25:00,78.36,78.42,78.35,78.42,13474.0,69.2868,69.3399,69.278,69.3399,13474.0
2015-06-24 14:30:00,78.42,78.47,78.38,78.43,10568.0,69.3399,69.3841,69.3045,69.3487,10568.0
2015-06-24 14:35:00,78.44,78.53,78.43,78.51,9807.0,69.3575,69.4371,69.3487,69.4194,9807.0
2015-06-24 14:40:00,78.5,78.57,78.48,78.56,20584.0,69.4106,69.4725,69.3929,69.4636,20584.0
2015-06-24 14:45:00,78.55,78.57,78.54,78.54,10890.0,69.4548,69.4725,69.446,69.446,10890.0
2015-06-24 14:50:00,78.55,78.62,78.5,78.6,15106.0,69.4548,69.5167,69.4106,69.499,15106.0
2015-06-24 14:55:00,78.59,78.64,78.56,78.56,10488.0,69.4902,69.5344,69.4636,69.4636,10488.0
2015-06-24 15:00:00,78.56,78.58,78.52,78.54,15617.0,69.4636,69.4813,69.4283,69.446,15617.0
2015-06-24 15:05:00,78.54,78.56,78.49,78.56,14902.0,69.446,69.4636,69.4017,69.4636,14902.0
2015-06-24 15:10:00,78.56,78.58,78.51,78.57,12047.0,69.4636,69.4813,69.4194,69.4725,12047.0
2015-06-24 15:15:00,78.56,78.57,78.45,78.46,40847.0,69.4636,69.4725,69.3664,69.3752,40847.0
2015-06-24 15:20:00,78.46,78.48,78.42,78.45,18693.0,69.3752,69.3929,69.3399,69.3664,18693.0
2015-06-24 15:25:00,78.45,78.49,78.44,78.48,35164.0,69.3664,69.4017,69.3575,69.3929,35164.0
2015-06-24 15:30:00,78.49,78.53,78.48,78.53,20334.0,69.4017,69.4371,69.3929,69.4371,20334.0
2015-06-24 15:35:00,78.53,78.54,78.45,78.48,28273.0,69.4371,69.446,69.3664,69.3929,28273.0
2015-06-24 15:40:00,78.47,78.51,78.47,78.5,29647.0,69.3841,69.4194,69.3841,69.4106,29647.0
2015-06-24 15:45:00,78.49,78.5,78.41,78.43,22206.0,69.4017,69.4106,69.331,69.3487,22206.0
2015-06-24 15:50:00,78.42,78.44,78.38,78.43,32664.0,69.3399,69.3575,69.3045,69.3487,32664.0
2015-06-24 15:55:00,78.42,78.44,78.39,78.39,54886.0,69.3399,69.3575,69.3133,69.3133,54886.0
2015-06-25 09:30:00,78.4,78.56,78.36,78.37,23657.0,69.3222,69.4636,69.2868,69.2956,23657.0
2015-06-25 09:35:00,78.35,78.48,78.33,78.33,13571.0,69.278,69.3929,69.2603,69.2603,13571.0
2015-06-25 09:40:00,78.32,78.57,78.3,78.57,15468.0,69.2514,69.4725,69.2337,69.4725,15468.0
2015-06-25 09:45:00,78.56,78.57,78.39,78.45,8927.0,69.4636,69.4725,69.3133,69.3664,8927.0
2015-06-25 09:50:00,78.45,78.63,78.43,78.59,7520.0,69.3664,69.5255,69.3487,69.4902,7520.0
2015-06-25 09:55:00,78.59,78.69,78.57,78.59,13398.0,69.4902,69.5786,69.4725,69.4902,13398.0
2015-06-25 10:00:00,78.61,78.61,78.55,78.56,14590.0,69.5079,69.5079,69.4548,69.4636,14590.0
2015-06-25 10:05:00,78.55,78.58,78.52,78.58,11455.0,69.4548,69.4813,69.4283,69.4813,11455.0
2015-06-25 10:10:00,78.58,78.59,78.48,78.56,11869.0,69.4813,69.4902,69.3929,69.4636,11869.0
2015-06-25 10:15:00,78.56,78.59,78.53,78.59,13914.0,69.4636,69.4902,69.4371,69.4902,13914.0
2015-06-25 10:20:00,78.59,78.6,78.56,78.56,13382.0,69.4902,69.499,69.4636,69.4636,13382.0
2015-06-25 10:25:00,78.56,78.6,78.53,78.6,21349.0,69.4636,69.499,69.4371,69.499,21349.0
2015-06-25 10:30:00,78.59,78.6,78.57,78.59,16873.0,69.4902,69.499,69.4725,69.4902,16873.0
2015-06-25 10:35:00,78.59,78.6,78.55,78.6,13518.0,69.4902,69.499,69.4548,69.499,13518.0
2015-06-25 10:40:00,78.58,78.59,78.48,78.49,110720.0,69.4813,69.4902,69.3929,69.4017,110720.0
2015-06-25 10:45:00,78.47,78.48,78.43,78.47,7433.0,69.3841,69.3929,69.3487,69.3841,7433.0
2015-06-25 10:50:00,78.46,78.46,78.42,78.43,6542.0,69.3752,69.3752,69.3399,69.3487,6542.0
2015-06-25 10:55:00,78.44,78.47,78.41,78.46,17879.0,69.3575,69.3841,69.331,69.3752,17879.0
2015-06-25 11:00:00,78.47,78.56,78.46,78.49,8214.0,69.3841,69.4636,69.3752,69.4017,8214.0
2015-06-25 11:05:00,78.49,78.54,78.48,78.52,5944.0,69.4017,69.446,69.3929,69.4283,5944.0
2015-06-25 11:10:00,78.51,78.51,78.44,78.45,10399.0,69.4194,69.4194,69.3575,69.3664,10399.0
2015-06-25 11:15:00,78.45,78.47,78.44,78.44,6586.0,69.3664,69.3841,69.3575,69.3575,6586.0
2015-06-25 11:20:00,78.44,78.51,78.44,78.5,5742.0,69.3575,69.4194,69.3575,69.4106,5742.0
2015-06-25 11:25:00,78.5,78.55,78.49,78.55,5110.0,69.4106,69.4548,69.4017,69.4548,5110.0
2015-06-25 11:30:00,78.55,78.58,78.52,78.52,10222.0,69.4548,69.4813,69.4283,69.4283,10222.0
2015-06-25 11:35:00,78.5,78.51,78.43,78.43,5298.0,69.4106,69.4194,69.3487,69.3487,5298.0
2015-06-25 11:40:00,78.44,78.55,78.43,78.55,9017.0,69.3575,69.4548,69.3487,69.4548,9017.0
2015-06-25 11:45:00,78.53,78.55,78.5,78.51,4800.0,69.4371,69.4548,69.4106,69.4194,4800.0
2015-06-25 11:50:00,78.53,78.56,78.52,78.56,4790.0,69.4371,69.4636,69.4283,69.4636,4790.0
2015-06-25 11:55:00,78.56,78.58,78.54,78.56,4395.0,69.4636,69.4813,69.446,69.4636,4395.0
2015-06-25 12:00:00,78.56,78.56,78.49,78.52,3376.0,69.4636,69.4636,69.4017,69.4283,3376.0
2015-06-25 12:05:00,78.52,78.55,78.51,78.55,4162.0,69.4283,69.4548,69.4194,69.4548,4162.0
2015-06-25 12:10:00,78.55,78.56,78.5,78.51,6465.0,69.4548,69.4636,69.4106,69.4194,6465.0
2015-06-25 12:15:00,78.52,78.57,78.5,78.55,3800.0,69.4283,69.4725,69.4106,69.4548,3800.0
2015-06-25 12:20:00,78.54,78.55,78.52,78.55,3622.0,69.446,69.4548,69.4283,69.4548,3622.0
2015-06-25 12:25:00,78.55,78.55,78.5,78.53,8693.0,69.4548,69.4548,69.4106,69.4371,8693.0
2015-06-25 12:30:00,78.53,78.56,78.53,78.55,4800.0,69.4371,69.4636,69.4371,69.4548,4800.0
2015-06-25 12:35:00,78.53,78.53,78.51,78.52,2697.0,69.4371,69.4371,69.4194,69.4283,2697.0
2015-06-25 12:40:00,78.51,78.56,78.49,78.56,6331.0,69.4194,69.4636,69.4017,69.4636,6331.0
2015-06-25 12:45:00,78.56,78.57,78.55,78.56,3800.0,69.4636,69.4725,69.4548,69.4636,3800.0
2015-06-25 12:50:00,78.56,78.57,78.53,78.53,4324.0,69.4636,69.4725,69.4371,69.4371,4324.0
2015-06-25 12:55:00,78.53,78.55,78.51,78.55,4600.0,69.4371,69.4548,69.4194,69.4548,4600.0
2015-06-25 13:00:00,78.54,78.55,78.53,78.53,4624.0,69.446,69.4548,69.4371,69.4371,4624.0
2015-06-25 13:05:00,78.53,78.56,78.51,78.53,15130.0,69.4371,69.4636,69.4194,69.4371,15130.0
2015-06-25 13:10:00,78.54,78.58,78.54,78.57,3939.0,69.446,69.4813,69.446,69.4725,3939.0
2015-06-25 13:15:00,78.57,78.6,78.56,78.6,2959.0,69.4725,69.499,69.4636,69.499,2959.0
2015-06-25 13:20:00,78.6,78.6,78.57,78.57,10923.0,69.499,69.499,69.4725,69.4725,10923.0
2015-06-25 13:25:00,78.56,78.56,78.53,78.54,4397.0,69.4636,69.4636,69.4371,69.446,4397.0
2015-06-25 13:30:00,78.54,78.58,78.52,78.56,12000.0,69.446,69.4813,69.4283,69.4636,12000.0
2015-06-25 13:35:00,78.57,78.6,78.55,78.59,13041.0,69.4725,69.499,69.4548,69.4902,13041.0
2015-06-25 13:40:00,78.59,78.62,78.57,78.58,9078.0,69.4902,69.5167,69.4725,69.4813,9078.0
2015-06-25 13:45:00,78.58,78.6,78.55,78.59,9502.0,69.4813,69.499,69.4548,69.4902,9502.0
2015-06-25 13:50:00,78.57,78.61,78.57,78.61,9740.0,69.4725,69.5079,69.4725,69.5079,9740.0
2015-06-25 13:55:00,78.61,78.64,78.6,78.63,20677.0,69.5079,69.5344,69.499,69.5255,20677.0
2015-06-25 14:00:00,78.63,78.63,78.54,78.54,16707.0,69.5255,69.5255,69.446,69.446,16707.0
2015-06-25 14:05:00,78.54,78.59,78.53,78.56,13750.0,69.446,69.4902,69.4371,69.4636,13750.0
2015-06-25 14:10:00,78.56,78.6,78.55,78.59,34229.0,69.4636,69.499,69.4548,69.4902,34229.0
2015-06-25 14:15:00,78.6,78.65,78.59,78.65,23608.0,69.499,69.5432,69.4902,69.5432,23608.0
2015-06-25 14:20:00,78.65,78.65,78.63,78.64,31706.0,69.5432,69.5432,69.5255,69.5344,31706.0
2015-06-25 14:25:00,78.64,78.64,78.56,78.58,29896.0,69.5344,69.5344,69.4636,69.4813,29896.0
2015-06-25 14:30:00,78.58,78.6,78.57,78.6,27937.0,69.4813,69.499,69.4725,69.499,27937.0
2015-06-25 14:35:00,78.6,78.65,78.59,78.63,30495.0,69.499,69.5432,69.4902,69.5255,30495.0
2015-06-25 14:40:00,78.64,78.66,78.63,78.65,24265.0,69.5344,69.5521,69.5255,69.5432,24265.0
2015-06-25 14:45:00,78.65,78.66,78.6,78.64,15732.0,69.5432,69.5521,69.499,69.5344,15732.0
2015-06-25 14:50:00,78.64,78.65,78.61,78.62,10380.0,69.5344,69.5432,69.5079,69.5167,10380.0
2015-06-25 14:55:00,78.62,78.68,78.62,78.67,18619.0,69.5167,69.5697,69.5167,69.5609,18619.0
2015-06-25 15:00:00,78.67,78.71,78.65,78.66,20212.0,69.5609,69.5963,69.5432,69.5521,20212.0
2015-06-25 15:05:00,78.67,78.67,78.64,78.66,10828.0,69.5609,69.5609,69.5344,69.5521,10828.0
2015-06-25 15:10:00,78.65,78.71,78.64,78.71,120570.0,69.5432,69.5963,69.5344,69.5963,120570.0
2015-06-25 15:15:00,78.7,78.71,78.67,78.7,22831.0,69.5874,69.5963,69.5609,69.5874,22831.0
2015-06-25 15:20:00,78.7,78.71,78.67,78.69,24729.0,69.5874,69.5963,69.5609,69.5786,24729.0
2015-06-25 15:25:00,78.68,78.71,78.67,78.7,28502.0,69.5697,69.5963,69.5609,69.5874,28502.0
2015-06-25 15:30:00,78.71,78.71,78.64,78.64,23773.0,69.5963,69.5963,69.5344,69.5344,23773.0
2015-06-25 15:35:00,78.65,78.65,78.61,78.63,20529.0,69.5432,69.5432,69.5079,69.5255,20529.0
2015-06-25 15:40:00,78.63,78.65,78.62,78.65,36652.0,69.5255,69.5432,69.5167,69.5432,36652.0
2015-06-25 15:45:00,78.65,78.71,78.64,78.71,58970.0,69.5432,69.5963,69.5344,69.5963,58970.0
2015-06-25 15:50:00,78.7,78.71,78.68,78.7,60913.0,69.5874,69.5963,69.5697,69.5874,60913.0
2015-06-25 15:55:00,78.7,78.72,78.69,78.7,112608.0,69.5874,69.6051,69.5786,69.5874,112608.0
2015-06-26 09:30:00,78.92,78.92,78.68,78.72,19152.0,69.782,69.782,69.5697,69.6051,19152.0
2015-06-26 09:35:00,78.69,78.89,78.63,78.77,16561.0,69.5786,69.7554,69.5255,69.6493,16561.0
2015-06-26 09:40:00,78.76,78.99,78.75,78.98,16211.0,69.6405,69.8439,69.6316,69.835,16211.0
2015-06-26 09:45:00,78.97,79.05,78.95,78.99,17075.0,69.8262,69.8969,69.8085,69.8439,17075.0
2015-06-26 09:50:00,79.0,79.09,78.97,79.05,15219.0,69.8527,69.9323,69.8262,69.8969,15219.0
2015-06-26 09:55:00,79.06,79.15,79.01,79.02,23542.0,69.9057,69.9853,69.8615,69.8704,23542.0
2015-06-26 10:00:00,79.01,79.2,79.0,79.08,27133.0,69.8615,70.0295,69.8527,69.9234,27133.0
2015-06-26 10:05:00,79.06,79.06,78.98,79.04,10000.0,69.9057,69.9057,69.835,69.8881,10000.0
2015-06-26 10:10:00,79.02,79.03,78.95,79.01,23869.0,69.8704,69.8792,69.8085,69.8615,23869.0
2015-06-26 10:15:00,79.01,79.1,78.93,79.03,34987.0,69.8615,69.9411,69.7908,69.8792,34987.0
2015-06-26 10:20:00,79.02,79.06,79.0,79.02,16308.0,69.8704,69.9057,69.8527,69.8704,16308.0
2015-06-26 10:25:00,79.04,79.24,79.04,79.22,25327.0,69.8881,70.0649,69.8881,70.0472,25327.0
2015-06-26 10:30:00,79.21,79.21,79.13,79.13,28382.0,70.0384,70.0384,69.9676,69.9676,28382.0
2015-06-26 10:35:00,79.13,79.15,79.04,79.08,12867.0,69.9676,69.9853,69.8881,69.9234,12867.0
2015-06-26 10:40:00,79.06,79.14,79.06,79.08,13941.0,69.9057,69.9765,69.9057,69.9234,13941.0
2015-06-26 10:45:00,79.07,79.13,79.01,79.04,20931.0,69.9146,69.9676,69.8615,69.8881,20931.0
2015-06-26 10:50:00,79.05,79.09,78.97,79.02,17698.0,69.8969,69.9323,69.8262,69.8704,17698.0
2015-06-26 10:55:00,78.99,79.11,78.97,79.11,26457.0,69.8439,69.95,69.8262,69.95,26457.0
2015-06-26 11:00:00,79.11,79.16,79.05,79.07,14122.0,69.95,69.9942,69.8969,69.9146,14122.0
2015-06-26 11:05:00,79.07,79.16,79.06,79.12,17490.0,69.9146,69.9942,69.9057,69.9588,17490.0
2015-06-26 11:10:00,79.15,79.21,79.14,79.21,11671.0,69.9853,70.0384,69.9765,70.0384,11671.0
2015-06-26 11:15:00,79.22,79.22,79.15,79.18,4800.0,70.0472,70.0472,69.9853,70.0119,4800.0
2015-06-26 11:20:00,79.2,79.21,79.19,79.2,7381.0,70.0295,70.0384,70.0207,70.0295,7381.0
2015-06-26 11:25:00,79.2,79.24,79.17,79.2,13251.0,70.0295,70.0649,70.003,70.0295,13251.0
2015-06-26 11:30:00,79.21,79.27,79.21,79.24,38837.0,70.0384,70.0914,70.0384,70.0649,38837.0
2015-06-26 11:35:00,79.24,79.27,79.21,79.27,16141.0,70.0649,70.0914,70.0384,70.0914,16141.0
2015-06-26 11:40:00,79.24,79.27,79.22,79.24,9850.0,70.0649,70.0914,70.0472,70.0649,9850.0
2015-06-26 11:45:00,79.24,79.24,79.2,79.23,11250.0,70.0649,70.0649,70.0295,70.0561,11250.0
2015-06-26 11:50:00,79.22,79.25,79.19,79.19,16653.0,70.0472,70.0737,70.0207,70.0207,16653.0
2015-06-26 11:55:00,79.19,79.22,79.13,79.19,18615.0,70.0207,70.0472,69.9676,70.0207,18615.0
2015-06-26 12:00:00,79.2,79.21,79.18,79.19,9710.0,70.0295,70.0384,70.0119,70.0207,9710.0
2015-06-26 12:05:00,79.18,79.26,79.18,79.22,7037.0,70.0119,70.0826,70.0119,70.0472,7037.0
2015-06-26 12:10:00,79.21,79.25,79.21,79.25,5400.0,70.0384,70.0737,70.0384,70.0737,5400.0
2015-06-26 12:15:00,79.25,79.25,79.24,79.25,11597.0,70.0737,70.0737,70.0649,70.0737,11597.0
2015-06-26 12:20:00,79.25,79.3,79.24,79.27,22848.0,70.0737,70.118,70.0649,70.0914,22848.0
2015-06-26 12:25:00,79.26,79.31,79.26,79.3,10608.0,70.0826,70.1268,70.0826,70.118,10608.0
2015-06-26 12:30:00,79.29,79.3,79.25,79.25,85099.0,70.1091,70.118,70.0737,70.0737,85099.0
2015-06-26 12:35:00,79.28,79.39,79.28,79.36,39764.0,70.1003,70.1975,70.1003,70.171,39764.0
2015-06-26 12:40:00,79.37,79.46,79.37,79.45,39490.0,70.1799,70.2594,70.1799,70.2506,39490.0
2015-06-26 12:45:00,79.45,79.56,79.45,79.5,62435.0,70.2506,70.3479,70.2506,70.2948,62435.0
2015-06-26 12:50:00,79.5,79.51,79.42,79.43,23086.0,70.2948,70.3036,70.2241,70.2329,23086.0
2015-06-26 12:55:00,79.43,79.44,79.3,79.3,15890.0,70.2329,70.2417,70.118,70.118,15890.0
2015-06-26 13:00:00,79.29,79.42,79.27,79.36,18935.0,70.1091,70.2241,70.0914,70.171,18935.0
2015-06-26 13:05:00,79.38,79.41,79.22,79.22,10315.0,70.1887,70.2152,70.0472,70.0472,10315.0
2015-06-26 13:10:00,79.21,79.24,79.16,79.17,13450.0,70.0384,70.0649,69.9942,70.003,13450.0
2015-06-26 13:15:00,79.18,79.2,79.14,79.14,11124.0,70.0119,70.0295,69.9765,69.9765,11124.0
2015-06-26 13:20:00,79.14,79.17,79.1,79.15,17130.0,69.9765,70.003,69.9411,69.9853,17130.0
2015-06-26 13:25:00,79.15,79.21,79.14,79.16,20036.0,69.9853,70.0384,69.9765,69.9942,20036.0
2015-06-26 13:30:00,79.17,79.17,79.11,79.14,13830.0,70.003,70.003,69.95,69.9765,13830.0
2015-06-26 13:35:00,79.15,79.21,79.14,79.18,17387.0,69.9853,70.0384,69.9765,70.0119,17387.0
2015-06-26 13:40:00,79.18,79.34,79.18,79.34,14001.0,70.0119,70.1533,70.0119,70.1533,14001.0
2015-06-26 13:45:00,79.35,79.36,79.29,79.29,13297.0,70.1622,70.171,70.1091,70.1091,13297.0
2015-06-26 13:50:00,79.28,79.28,79.23,79.26,13822.0,70.1003,70.1003,70.0561,70.0826,13822.0
2015-06-26 13:55:00,79.25,79.29,79.22,79.29,8571.0,70.0737,70.1091,70.0472,70.1091,8571.0
2015-06-26 14:00:00,79.29,79.34,79.28,79.3,13992.0,70.1091,70.1533,70.1003,70.118,13992.0
2015-06-26 14:05:00,79.3,79.41,79.29,79.41,28803.0,70.118,70.2152,70.1091,70.2152,28803.0
2015-06-26 14:10:00,79.41,79.43,79.34,79.35,22145.0,70.2152,70.2329,70.1533,70.1622,22145.0
2015-06-26 14:15:00,79.33,79.35,79.3,79.31,23573.0,70.1445,70.1622,70.118,70.1268,23573.0
2015-06-26 14:20:00,79.31,79.37,79.31,79.31,6600.0,70.1268,70.1799,70.1268,70.1268,6600.0
2015-06-26 14:25:00,79.31,79.34,79.26,79.34,20700.0,70.1268,70.1533,70.0826,70.1533,20700.0
2015-06-26 14:30:00,79.34,79.38,79.31,79.35,17991.0,70.1533,70.1887,70.1268,70.1622,17991.0
2015-06-26 14:35:00,79.36,79.36,79.33,79.35,22233.0,70.171,70.171,70.1445,70.1622,22233.0
2015-06-26 14:40:00,79.35,79.36,79.31,79.33,21974.0,70.1622,70.171,70.1268,70.1445,21974.0
2015-06-26 14:45:00,79.34,79.35,79.29,79.34,14083.0,70.1533,70.1622,70.1091,70.1533,14083.0
2015-06-26 14:50:00,79.35,79.41,79.35,79.41,16001.0,70.1622,70.2152,70.1622,70.2152,16001.0
2015-06-26 14:55:00,79.41,79.43,79.39,79.42,21798.0,70.2152,70.2329,70.1975,70.2241,21798.0
2015-06-26 15:00:00,79.42,79.47,79.41,79.45,27334.0,70.2241,70.2683,70.2152,70.2506,27334.0
2015-06-26 15:05:00,79.45,79.51,79.45,79.5,18884.0,70.2506,70.3036,70.2506,70.2948,18884.0
2015-06-26 15:10:00,79.5,79.54,79.43,79.44,21244.0,70.2948,70.3302,70.2329,70.2417,21244.0
2015-06-26 15:15:00,79.43,79.53,79.42,79.52,20856.0,70.2329,70.3213,70.2241,70.3125,20856.0
2015-06-26 15:20:00,79.52,79.6,79.5,79.55,42571.0,70.3125,70.3832,70.2948,70.339,42571.0
2015-06-26 15:25:00,79.53,79.54,79.5,79.51,17761.0,70.3213,70.3302,70.2948,70.3036,17761.0
2015-06-26 15:30:00,79.5,79.54,79.49,79.52,54490.0,70.2948,70.3302,70.286,70.3125,54490.0
2015-06-26 15:35:00,79.52,79.53,79.44,79.44,34776.0,70.3125,70.3213,70.2417,70.2417,34776.0
2015-06-26 15:40:00,79.45,79.45,79.37,79.38,32816.0,70.2506,70.2506,70.1799,70.1887,32816.0
2015-06-26 15:45:00,79.39,79.41,79.36,79.39,47437.0,70.1975,70.2152,70.171,70.1975,47437.0
2015-06-26 15:50:00,79.38,79.44,79.38,79.41,76263.0,70.1887,70.2417,70.1887,70.2152,76263.0
2015-06-26 15:55:00,79.42,79.56,79.41,79.53,166445.0,70.2241,70.3479,70.2152,70.3213,166445.0
2015-06-29 09:30:00,79.03,79.07,78.76,79.0,47850.0,69.8792,69.9146,69.6405,69.8527,47850.0
2015-06-29 09:35:00,78.96,79.05,78.91,79.05,18305.0,69.8173,69.8969,69.7731,69.8969,18305.0
2015-06-29 09:40:00,79.06,79.29,79.04,79.13,35723.0,69.9057,70.1091,69.8881,69.9676,35723.0
2015-06-29 09:45:00,79.13,79.25,79.09,79.24,35798.0,69.9676,70.0737,69.9323,70.0649,35798.0
2015-06-29 09:50:00,79.27,79.29,79.16,79.2,27654.0,70.0914,70.1091,69.9942,70.0295,27654.0
2015-06-29 09:55:00,79.19,79.2,79.14,79.16,28940.0,70.0207,70.0295,69.9765,69.9942,28940.0
2015-06-29 10:00:00,79.14,79.16,79.1,79.14,20720.0,69.9765,69.9942,69.9411,69.9765,20720.0
2015-06-29 10:05:00,79.14,79.17,79.07,79.09,57584.0,69.9765,70.003,69.9146,69.9323,57584.0
2015-06-29 10:10:00,79.1,79.11,79.02,79.09,26750.0,69.9411,69.95,69.8704,69.9323,26750.0
2015-06-29 10:15:00,79.1,79.19,79.08,79.09,49512.0,69.9411,70.0207,69.9234,69.9323,49512.0
2015-06-29 10:20:00,79.1,79.17,79.05,79.16,19482.0,69.9411,70.003,69.8969,69.9942,19482.0
2015-06-29 10:25:00,79.15,79.22,79.08,79.08,12967.0,69.9853,70.0472,69.9234,69.9234,12967.0
2015-06-29 10:30:00,79.08,79.11,79.06,79.11,20546.0,69.9234,69.95,69.9057,69.95,20546.0
2015-06-29 10:35:00,79.11,79.15,79.09,79.1,24983.0,69.95,69.9853,69.9323,69.9411,24983.0
2015-06-29 10:40:00,79.09,79.16,79.09,79.15,27103.0,69.9323,69.9942,69.9323,69.9853,27103.0
2015-06-29 10:45:00,79.15,79.17,79.09,79.11,56488.0,69.9853,70.003,69.9323,69.95,56488.0
2015-06-29 10:50:00,79.1,79.12,79.0,79.03,10350.0,69.9411,69.9588,69.8527,69.8792,10350.0
2015-06-29 10:55:00,79.02,79.04,78.86,78.87,25622.0,69.8704,69.8881,69.7289,69.7377,25622.0
2015-06-29 11:00:00,78.86,79.08,78.86,78.97,50911.0,69.7289,69.9234,69.7289,69.8262,50911.0
2015-06-29 11:05:00,78.97,79.0,78.93,78.99,17613.0,69.8262,69.8527,69.7908,69.8439,17613.0
2015-06-29 11:10:00,78.99,79.01,78.92,78.93,26408.0,69.8439,69.8615,69.782,69.7908,26408.0
2015-06-29 11:15:00,78.94,79.04,78.94,78.97,20299.0,69.7996,69.8881,69.7996,69.8262,20299.0
2015-06-29 11:20:00,78.97,79.03,78.95,78.97,20705.0,69.8262,69.8792,69.8085,69.8262,20705.0
2015-06-29 11:25:00,78.97,79.01,78.94,79.0,19720.0,69.8262,69.8615,69.7996,69.8527,19720.0
2015-06-29 11:30:00,79.0,79.01,78.92,78.93,15770.0,69.8527,69.8615,69.782,69.7908,15770.0
2015-06-29 11:35:00,78.94,78.95,78.83,78.84,19375.0,69.7996,69.8085,69.7024,69.7112,19375.0
2015-06-29 11:40:00,78.83,78.86,78.81,78.84,10592.0,69.7024,69.7289,69.6847,69.7112,10592.0
2015-06-29 11:45:00,78.85,78.85,78.79,78.81,17465.0,69.7201,69.7201,69.667,69.6847,17465.0
2015-06-29 11:50:00,78.81,78.86,78.79,78.85,17005.0,69.6847,69.7289,69.667,69.7201,17005.0
2015-06-29 11:55:00,78.85,78.9,78.84,78.88,39577.0,69.7201,69.7643,69.7112,69.7466,39577.0
2015-06-29 12:00:00,78.89,78.89,78.84,78.88,7770.0,69.7554,69.7554,69.7112,69.7466,7770.0
2015-06-29 12:05:00,78.88,78.91,78.87,78.89,5700.0,69.7466,69.7731,69.7377,69.7554,5700.0
2015-06-29 12:10:00,78.89,78.89,78.83,78.85,11324.0,69.7554,69.7554,69.7024,69.7201,11324.0
2015-06-29 12:15:00,78.84,78.85,78.8,78.83,17909.0,69.7112,69.7201,69.6759,69.7024,17909.0
2015-06-29 12:20:00,78.82,78.82,78.75,78.75,18845.0,69.6935,69.6935,69.6316,69.6316,18845.0
2015-06-29 12:25:00,78.75,78.76,78.7,78.73,18579.0,69.6316,69.6405,69.5874,69.614,18579.0
2015-06-29 12:30:00,78.71,78.74,78.67,78.67,11476.0,69.5963,69.6228,69.5609,69.5609,11476.0
2015-06-29 12:35:00,78.69,78.73,78.69,78.7,12541.0,69.5786,69.614,69.5786,69.5874,12541.0
2015-06-29 12:40:00,78.69,78.7,78.67,78.68,11759.0,69.5786,69.5874,69.5609,69.5697,11759.0
2015-06-29 12:45:00,78.68,78.8,78.68,78.76,70897.0,69.5697,69.6759,69.5697,69.6405,70897.0
2015-06-29 12:50:00,78.75,78.85,78.73,78.73,62402.0,69.6316,69.7201,69.614,69.614,62402.0
2015-06-29 12:55:00,78.73,78.74,78.7,78.71,9764.0,69.614,69.6228,69.5874,69.5963,9764.0
2015-06-29 13:00:00,78.69,78.76,78.68,78.69,57015.0,69.5786,69.6405,69.5697,69.5786,57015.0
2015-06-29 13:05:00,78.7,78.71,78.63,78.7,28404.0,69.5874,69.5963,69.5255,69.5874,28404.0
2015-06-29 13:10:00,78.7,78.7,78.59,78.62,54351.0,69.5874,69.5874,69.4902,69.5167,54351.0
2015-06-29 13:15:00,78.62,78.8,78.61,78.65,41521.0,69.5167,69.6759,69.5079,69.5432,41521.0
2015-06-29 13:20:00,78.66,78.75,78.63,78.7,19404.0,69.5521,69.6316,69.5255,69.5874,19404.0
2015-06-29 13:25:00,78.7,78.71,78.61,78.62,14813.0,69.5874,69.5963,69.5079,69.5167,14813.0
2015-06-29 13:30:00,78.62,78.68,78.62,78.63,16918.0,69.5167,69.5697,69.5167,69.5255,16918.0
2015-06-29 13:35:00,78.63,78.66,78.58,78.63,48671.0,69.5255,69.5521,69.4813,69.5255,48671.0
2015-06-29 13:40:00,78.64,78.65,78.49,78.54,61965.0,69.5344,69.5432,69.4017,69.446,61965.0
2015-06-29 13:45:00,78.55,78.62,78.51,78.58,57858.0,69.4548,69.5167,69.4194,69.4813,57858.0
2015-06-29 13:50:00,78.57,78.57,78.44,78.48,58561.0,69.4725,69.4725,69.3575,69.3929,58561.0
2015-06-29 13:55:00,78.46,78.52,78.46,78.49,16901.0,69.3752,69.4283,69.3752,69.4017,16901.0
2015-06-29 14:00:00,78.51,78.52,78.46,78.48,9662.0,69.4194,69.4283,69.3752,69.3929,9662.0
2015-06-29 14:05:00,78.46,78.52,78.46,78.48,26340.0,69.3752,69.4283,69.3752,69.3929,26340.0
2015-06-29 14:10:00,78.47,78.5,78.44,78.45,28111.0,69.3841,69.4106,69.3575,69.3664,28111.0
2015-06-29 14:15:00,78.46,78.49,78.37,78.38,68954.0,69.3752,69.4017,69.2956,69.3045,68954.0
2015-06-29 14:20:00,78.38,78.39,78.29,78.31,38753.0,69.3045,69.3133,69.2249,69.2426,38753.0
2015-06-29 14:25:00,78.3,78.31,78.27,78.31,18847.0,69.2337,69.2426,69.2072,69.2426,18847.0
2015-06-29 14:30:00,78.33,78.37,78.32,78.35,37553.0,69.2603,69.2956,69.2514,69.278,37553.0
2015-06-29 14:35:00,78.33,78.4,78.33,78.37,25335.0,69.2603,69.3222,69.2603,69.2956,25335.0
2015-06-29 14:40:00,78.37,78.39,78.34,78.38,12957.0,69.2956,69.3133,69.2691,69.3045,12957.0
2015-06-29 14:45:00,78.39,78.46,78.38,78.38,9059.0,69.3133,69.3752,69.3045,69.3045,9059.0
2015-06-29 14:50:00,78.38,78.38,78.34,78.37,17657.0,69.3045,69.3045,69.2691,69.2956,17657.0
2015-06-29 14:55:00,78.37,78.4,78.35,78.37,37285.0,69.2956,69.3222,69.278,69.2956,37285.0
2015-06-29 15:00:00,78.35,78.41,78.32,78.37,41285.0,69.278,69.331,69.2514,69.2956,41285.0
2015-06-29 15:05:00,78.36,78.38,78.16,78.19,123429.0,69.2868,69.3045,69.11,69.1365,123429.0
2015-06-29 15:10:00,78.19,78.23,78.13,78.16,37800.0,69.1365,69.1719,69.0834,69.11,37800.0
2015-06-29 15:15:00,78.15,78.25,78.07,78.16,156844.0,69.1011,69.1895,69.0304,69.11,156844.0
2015-06-29 15:20:00,78.16,78.31,78.14,78.27,28769.0,69.11,69.2426,69.0923,69.2072,28769.0
2015-06-29 15:25:00,78.27,78.27,78.12,78.14,30948.0,69.2072,69.2072,69.0746,69.0923,30948.0
2015-06-29 15:30:00,78.13,78.2,78.1,78.16,85321.0,69.0834,69.1453,69.0569,69.11,85321.0
2015-06-29 15:35:00,78.16,78.19,78.05,78.05,65816.0,69.11,69.1365,69.0127,69.0127,65816.0
2015-06-29 15:40:00,78.05,78.05,77.92,78.03,66839.0,69.0127,69.0127,68.8977,68.995,66839.0
2015-06-29 15:45:00,78.02,78.04,77.94,77.99,124105.0,68.9862,69.0039,68.9154,68.9596,124105.0
2015-06-29 15:50:00,77.98,78.04,77.98,77.99,91651.0,68.9508,69.0039,68.9508,68.9596,91651.0
2015-06-29 15:55:00,77.99,78.0,77.79,77.89,217586.0,68.9596,68.9685,68.7828,68.8712,217586.0
2015-06-30 09:30:00,78.46,78.56,77.99,78.06,36329.0,69.3752,69.4636,68.9596,69.0215,36329.0
2015-06-30 09:35:00,78.13,78.24,78.07,78.13,22061.0,69.0834,69.1807,69.0304,69.0834,22061.0
2015-06-30 09:40:00,78.13,78.22,78.03,78.06,29235.0,69.0834,69.163,68.995,69.0215,29235.0
2015-06-30 09:45:00,78.1,78.16,78.0,78.07,35334.0,69.0569,69.11,68.9685,69.0304,35334.0
2015-06-30 09:50:00,78.09,78.19,78.08,78.11,19889.0,69.0481,69.1365,69.0392,69.0657,19889.0
2015-06-30 09:55:00,78.08,78.16,78.04,78.1,17074.0,69.0392,69.11,69.0039,69.0569,17074.0
2015-06-30 10:00:00,78.06,78.16,77.96,77.96,15260.0,69.0215,69.11,68.9331,68.9331,15260.0
2015-06-30 10:05:00,77.95,78.02,77.93,77.99,13071.0,68.9243,68.9862,68.9066,68.9596,13071.0
2015-06-30 10:10:00,77.99,78.05,77.94,77.99,10336.0,68.9596,69.0127,68.9154,68.9596,10336.0
2015-06-30 10:15:00,77.99,77.99,77.95,77.97,5901.0,68.9596,68.9596,68.9243,68.942,5901.0
2015-06-30 10:20:00,77.97,77.99,77.94,77.99,16644.0,68.942,68.9596,68.9154,68.9596,16644.0
2015-06-30 10:25:00,77.98,78.01,77.94,77.97,15481.0,68.9508,68.9773,68.9154,68.942,15481.0
2015-06-30 10:30:00,78.0,78.0,77.89,77.92,33043.0,68.9685,68.9685,68.8712,68.8977,33043.0
2015-06-30 10:35:00,77.91,77.99,77.88,77.97,27365.0,68.8889,68.9596,68.8624,68.942,27365.0
2015-06-30 10:40:00,77.96,77.96,77.9,77.93,9802.0,68.9331,68.9331,68.8801,68.9066,9802.0
2015-06-30 10:45:00,77.94,77.96,77.77,77.78,14867.0,68.9154,68.9331,68.7651,68.774,14867.0
2015-06-30 10:50:00,77.79,77.81,77.73,77.81,10969.0,68.7828,68.8005,68.7297,68.8005,10969.0
2015-06-30 10:55:00,77.81,77.9,77.78,77.87,9940.0,68.8005,68.8801,68.774,68.8535,9940.0
2015-06-30 11:00:00,77.86,77.96,77.86,77.93,9100.0,68.8447,68.9331,68.8447,68.9066,9100.0
2015-06-30 11:05:00,77.95,78.02,77.94,77.94,6215.0,68.9243,68.9862,68.9154,68.9154,6215.0
2015-06-30 11:10:00,77.95,77.97,77.91,77.92,10860.0,68.9243,68.942,68.8889,68.8977,10860.0
2015-06-30 11:15:00,77.92,78.07,77.92,78.07,22299.0,68.8977,69.0304,68.8977,69.0304,22299.0
2015-06-30 11:20:00,78.04,78.09,78.02,78.06,8331.0,69.0039,69.0481,68.9862,69.0215,8331.0
2015-06-30 11:25:00,78.06,78.12,78.03,78.03,23000.0,69.0215,69.0746,68.995,68.995,23000.0
2015-06-30 11:30:00,78.0,78.04,77.93,77.94,19153.0,68.9685,69.0039,68.9066,68.9154,19153.0
2015-06-30 11:35:00,77.91,77.94,77.91,77.94,5995.0,68.8889,68.9154,68.8889,68.9154,5995.0
2015-06-30 11:40:00,77.96,78.01,77.89,77.96,33400.0,68.9331,68.9773,68.8712,68.9331,33400.0
2015-06-30 11:45:00,77.96,77.98,77.91,77.91,2994.0,68.9331,68.9508,68.8889,68.8889,2994.0
2015-06-30 11:50:00,77.9,77.9,77.73,77.78,12460.0,68.8801,68.8801,68.7297,68.774,12460.0
2015-06-30 11:55:00,77.79,77.81,77.75,77.76,7990.0,68.7828,68.8005,68.7474,68.7563,7990.0
2015-06-30 12:00:00,77.76,77.82,77.75,77.78,7068.0,68.7563,68.8093,68.7474,68.774,7068.0
2015-06-30 12:05:00,77.79,77.79,77.7,77.72,13955.0,68.7828,68.7828,68.7032,68.7209,13955.0
2015-06-30 12:10:00,77.71,77.71,77.65,77.68,6474.0,68.7121,68.7121,68.659,68.6855,6474.0
2015-06-30 12:15:00,77.67,77.7,77.62,77.7,7914.0,68.6767,68.7032,68.6325,68.7032,7914.0
2015-06-30 12:20:00,77.7,77.7,77.57,77.62,16642.0,68.7032,68.7032,68.5883,68.6325,16642.0
2015-06-30 12:25:00,77.62,77.69,77.58,77.58,7672.0,68.6325,68.6944,68.5971,68.5971,7672.0
2015-06-30 12:30:00,77.59,77.63,77.54,77.59,12355.0,68.606,68.6413,68.5617,68.606,12355.0
2015-06-30 12:35:00,77.59,77.64,77.59,77.63,7250.0,68.606,68.6502,68.606,68.6413,7250.0
2015-06-30 12:40:00,77.64,77.72,77.64,77.67,7337.0,68.6502,68.7209,68.6502,68.6767,7337.0
2015-06-30 12:45:00,77.66,77.67,77.62,77.66,11499.0,68.6679,68.6767,68.6325,68.6679,11499.0
2015-06-30 12:50:00,77.66,77.73,77.66,77.73,6500.0,68.6679,68.7297,68.6679,68.7297,6500.0
2015-06-30 12:55:00,77.73,77.8,77.72,77.8,6500.0,68.7297,68.7916,68.7209,68.7916,6500.0
2015-06-30 13:00:00,77.81,77.88,77.78,77.86,11018.0,68.8005,68.8624,68.774,68.8447,11018.0
2015-06-30 13:05:00,77.86,77.87,77.81,77.82,5807.0,68.8447,68.8535,68.8005,68.8093,5807.0
2015-06-30 13:10:00,77.83,77.9,77.83,77.87,7254.0,68.8182,68.8801,68.8182,68.8535,7254.0
2015-06-30 13:15:00,77.87,77.87,77.79,77.82,9846.0,68.8535,68.8535,68.7828,68.8093,9846.0
2015-06-30 13:20:00,77.82,77.89,77.8,77.88,11626.0,68.8093,68.8712,68.7916,68.8624,11626.0
2015-06-30 13:25:00,77.87,77.96,77.83,77.93,8143.0,68.8535,68.9331,68.8182,68.9066,8143.0
2015-06-30 13:30:00,77.92,78.02,77.89,78.01,7601.0,68.8977,68.9862,68.8712,68.9773,7601.0
2015-06-30 13:35:00,78.01,78.09,77.99,78.07,58063.0,68.9773,69.0481,68.9596,69.0304,58063.0
2015-06-30 13:40:00,78.07,78.08,78.01,78.02,14120.0,69.0304,69.0392,68.9773,68.9862,14120.0
2015-06-30 13:45:00,78.01,78.11,77.99,78.07,12928.0,68.9773,69.0657,68.9596,69.0304,12928.0
2015-06-30 13:50:00,78.08,78.19,78.04,78.12,14316.0,69.0392,69.1365,69.0039,69.0746,14316.0
2015-06-30 13:55:00,78.12,78.12,78.05,78.07,13161.0,69.0746,69.0746,69.0127,69.0304,13161.0
2015-06-30 14:00:00,78.08,78.12,78.08,78.12,13684.0,69.0392,69.0746,69.0392,69.0746,13684.0
2015-06-30 14:05:00,78.12,78.28,78.1,78.21,46709.0,69.0746,69.2161,69.0569,69.1542,46709.0
2015-06-30 14:10:00,78.21,78.28,78.17,78.24,13550.0,69.1542,69.2161,69.1188,69.1807,13550.0
2015-06-30 14:15:00,78.21,78.25,78.19,78.24,20027.0,69.1542,69.1895,69.1365,69.1807,20027.0
2015-06-30 14:20:00,78.23,78.26,78.16,78.16,9677.0,69.1719,69.1984,69.11,69.11,9677.0
2015-06-30 14:25:00,78.16,78.18,78.07,78.13,21413.0,69.11,69.1276,69.0304,69.0834,21413.0
2015-06-30 14:30:00,78.13,78.14,77.96,77.96,9807.0,69.0834,69.0923,68.9331,68.9331,9807.0
2015-06-30 14:35:00,77.96,78.04,77.96,78.02,12504.0,68.9331,69.0039,68.9331,68.9862,12504.0
2015-06-30 14:40:00,78.02,78.04,77.97,77.98,31138.0,68.9862,69.0039,68.942,68.9508,31138.0
2015-06-30 14:45:00,77.98,78.0,77.94,77.98,16843.0,68.9508,68.9685,68.9154,68.9508,16843.0
2015-06-30 14:50:00,77.99,78.01,77.95,77.99,15506.0,68.9596,68.9773,68.9243,68.9596,15506.0
2015-06-30 14:55:00,77.99,78.0,77.93,77.94,12276.0,68.9596,68.9685,68.9066,68.9154,12276.0
2015-06-30 15:00:00,77.94,78.03,77.91,77.98,30184.0,68.9154,68.995,68.8889,68.9508,30184.0
2015-06-30 15:05:00,77.97,77.98,77.9,77.92,14922.0,68.942,68.9508,68.8801,68.8977,14922.0
2015-06-30 15:10:00,77.93,77.94,77.87,77.92,20822.0,68.9066,68.9154,68.8535,68.8977,20822.0
2015-06-30 15:15:00,77.92,77.98,77.9,77.92,29832.0,68.8977,68.9508,68.8801,68.8977,29832.0
2015-06-30 15:20:00,77.92,77.95,77.91,77.91,23997.0,68.8977,68.9243,68.8889,68.8889,23997.0
2015-06-30 15:25:00,77.92,77.93,77.89,77.93,21003.0,68.8977,68.9066,68.8712,68.9066,21003.0
2015-06-30 15:30:00,77.92,78.03,77.92,77.96,36491.0,68.8977,68.995,68.8977,68.9331,36491.0
2015-06-30 15:35:00,77.96,77.99,77.93,77.94,34171.0,68.9331,68.9596,68.9066,68.9154,34171.0
2015-06-30 15:40:00,77.93,77.94,77.85,77.86,48564.0,68.9066,68.9154,68.8359,68.8447,48564.0
2015-06-30 15:45:00,77.85,77.91,77.81,77.88,75793.0,68.8359,68.8889,68.8005,68.8624,75793.0
2015-06-30 15:50:00,77.88,77.89,77.81,77.86,71854.0,68.8624,68.8712,68.8005,68.8447,71854.0
2015-06-30 15:55:00,77.85,77.86,77.71,77.71,154118.0,68.8359,68.8447,68.7121,68.7121,154118.0
2015-07-01 09:30:00,78.21,78.21,77.81,77.97,40380.0,69.1542,69.1542,68.8005,68.942,40380.0
2015-07-01 09:35:00,77.97,78.07,77.89,77.94,20757.0,68.942,69.0304,68.8712,68.9154,20757.0
2015-07-01 09:40:00,77.97,78.24,77.97,78.16,43255.0,68.942,69.1807,68.942,69.11,43255.0
2015-07-01 09:45:00,78.15,78.15,78.03,78.14,23436.0,69.1011,69.1011,68.995,69.0923,23436.0
2015-07-01 09:50:00,78.12,78.23,78.12,78.2,17044.0,69.0746,69.1719,69.0746,69.1453,17044.0
2015-07-01 09:55:00,78.21,78.26,78.1,78.19,46501.0,69.1542,69.1984,69.0569,69.1365,46501.0
2015-07-01 10:00:00,78.2,78.44,78.19,78.44,30404.0,69.1453,69.3575,69.1365,69.3575,30404.0
2015-07-01 10:05:00,78.44,78.44,78.32,78.34,24930.0,69.3575,69.3575,69.2514,69.2691,24930.0
2015-07-01 10:10:00,78.32,78.42,78.32,78.34,31490.0,69.2514,69.3399,69.2514,69.2691,31490.0
2015-07-01 10:15:00,78.34,78.38,78.31,78.31,18421.0,69.2691,69.3045,69.2426,69.2426,18421.0
2015-07-01 10:20:00,78.31,78.47,78.31,78.46,33244.0,69.2426,69.3841,69.2426,69.3752,33244.0
2015-07-01 10:25:00,78.46,78.47,78.28,78.29,39220.0,69.3752,69.3841,69.2161,69.2249,39220.0
2015-07-01 10:30:00,78.29,78.29,78.0,78.13,48683.0,69.2249,69.2249,68.9685,69.0834,48683.0
2015-07-01 10:35:00,78.12,78.27,78.11,78.22,26626.0,69.0746,69.2072,69.0657,69.163,26626.0
2015-07-01 10:40:00,78.23,78.31,78.22,78.27,6738.0,69.1719,69.2426,69.163,69.2072,6738.0
2015-07-01 10:45:00,78.29,78.29,78.19,78.25,14481.0,69.2249,69.2249,69.1365,69.1895,14481.0
2015-07-01 10:50:00,78.25,78.25,78.16,78.21,13350.0,69.1895,69.1895,69.11,69.1542,13350.0
2015-07-01 10:55:00,78.22,78.29,78.22,78.29,4200.0,69.163,69.2249,69.163,69.2249,4200.0
2015-07-01 11:00:00,78.29,78.3,78.22,78.25,11733.0,69.2249,69.2337,69.163,69.1895,11733.0
2015-07-01 11:05:00,78.26,78.29,78.25,78.27,13384.0,69.1984,69.2249,69.1895,69.2072,13384.0
2015-07-01 11:10:00,78.27,78.28,78.22,78.25,7794.0,69.2072,69.2161,69.163,69.1895,7794.0
2015-07-01 11:15:00,78.25,78.27,78.22,78.25,20483.0,69.1895,69.2072,69.163,69.1895,20483.0
2015-07-01 11:20:00,78.25,78.32,78.25,78.32,11831.0,69.1895,69.2514,69.1895,69.2514,11831.0
2015-07-01 11:25:00,78.31,78.33,78.25,78.26,9474.0,69.2426,69.2603,69.1895,69.1984,9474.0
2015-07-01 11:30:00,78.26,78.44,78.26,78.44,15677.0,69.1984,69.3575,69.1984,69.3575,15677.0
2015-07-01 11:35:00,78.45,78.47,78.38,78.39,10900.0,69.3664,69.3841,69.3045,69.3133,10900.0
2015-07-01 11:40:00,78.39,78.42,78.37,78.38,8054.0,69.3133,69.3399,69.2956,69.3045,8054.0
2015-07-01 11:45:00,78.37,78.46,78.37,78.45,9243.0,69.2956,69.3752,69.2956,69.3664,9243.0
2015-07-01 11:50:00,78.45,78.45,78.39,78.42,9047.0,69.3664,69.3664,69.3133,69.3399,9047.0
2015-07-01 11:55:00,78.42,78.46,78.37,78.39,16447.0,69.3399,69.3752,69.2956,69.3133,16447.0
2015-07-01 12:00:00,78.39,78.43,78.33,78.41,13937.0,69.3133,69.3487,69.2603,69.331,13937.0
2015-07-01 12:05:00,78.4,78.45,78.39,78.41,17657.0,69.3222,69.3664,69.3133,69.331,17657.0
2015-07-01 12:10:00,78.4,78.42,78.37,78.42,9170.0,69.3222,69.3399,69.2956,69.3399,9170.0
2015-07-01 12:15:00,78.42,78.45,78.35,78.37,13103.0,69.3399,69.3664,69.278,69.2956,13103.0
2015-07-01 12:20:00,78.37,78.37,78.25,78.25,28795.0,69.2956,69.2956,69.1895,69.1895,28795.0
2015-07-01 12:25:00,78.24,78.32,78.24,78.32,5792.0,69.1807,69.2514,69.1807,69.2514,5792.0
2015-07-01 12:30:00,78.33,78.36,78.31,78.36,10963.0,69.2603,69.2868,69.2426,69.2868,10963.0
2015-07-01 12:35:00,78.37,78.4,78.34,78.38,10171.0,69.2956,69.3222,69.2691,69.3045,10171.0
2015-07-01 12:40:00,78.39,78.41,78.3,78.3,7234.0,69.3133,69.331,69.2337,69.2337,7234.0
2015-07-01 12:45:00,78.29,78.33,78.27,78.27,8310.0,69.2249,69.2603,69.2072,69.2072,8310.0
2015-07-01 12:50:00,78.26,78.31,78.24,78.3,4643.0,69.1984,69.2426,69.1807,69.2337,4643.0
2015-07-01 12:55:00,78.29,78.3,78.22,78.22,11020.0,69.2249,69.2337,69.163,69.163,11020.0
2015-07-01 13:00:00,78.23,78.23,78.18,78.19,18012.0,69.1719,69.1719,69.1276,69.1365,18012.0
2015-07-01 13:05:00,78.21,78.25,78.18,78.22,13268.0,69.1542,69.1895,69.1276,69.163,13268.0
2015-07-01 13:10:00,78.22,78.25,78.19,78.21,14068.0,69.163,69.1895,69.1365,69.1542,14068.0
2015-07-01 13:15:00,78.2,78.3,78.2,78.29,4075.0,69.1453,69.2337,69.1453,69.2249,4075.0
2015-07-01 13:20:00,78.28,78.38,78.28,78.38,8539.0,69.2161,69.3045,69.2161,69.3045,8539.0
2015-07-01 13:25:00,78.38,78.39,78.23,78.26,26911.0,69.3045,69.3133,69.1719,69.1984,26911.0
2015-07-01 13:30:00,78.25,78.34,78.22,78.29,35523.0,69.1895,69.2691,69.163,69.2249,35523.0
2015-07-01 13:35:00,78.3,78.3,78.24,78.28,18904.0,69.2337,69.2337,69.1807,69.2161,18904.0
2015-07-01 13:40:00,78.27,78.35,78.27,78.33,10900.0,69.2072,69.278,69.2072,69.2603,10900.0
2015-07-01 13:45:00,78.35,78.4,78.35,78.36,16440.0,69.278,69.3222,69.278,69.2868,16440.0
2015-07-01 13:50:00,78.36,78.46,78.35,78.43,14046.0,69.2868,69.3752,69.278,69.3487,14046.0
2015-07-01 13:55:00,78.43,78.46,78.31,78.31,8562.0,69.3487,69.3752,69.2426,69.2426,8562.0
2015-07-01 14:00:00,78.31,78.32,78.14,78.2,12325.0,69.2426,69.2514,69.0923,69.1453,12325.0
2015-07-01 14:05:00,78.21,78.29,78.19,78.27,11950.0,69.1542,69.2249,69.1365,69.2072,11950.0
2015-07-01 14:10:00,78.26,78.27,78.21,78.26,8406.0,69.1984,69.2072,69.1542,69.1984,8406.0
2015-07-01 14:15:00,78.25,78.26,78.2,78.26,14376.0,69.1895,69.1984,69.1453,69.1984,14376.0
2015-07-01 14:20:00,78.27,78.31,78.26,78.26,11213.0,69.2072,69.2426,69.1984,69.1984,11213.0
2015-07-01 14:25:00,78.27,78.31,78.27,78.28,7926.0,69.2072,69.2426,69.2072,69.2161,7926.0
2015-07-01 14:30:00,78.28,78.29,78.25,78.28,10656.0,69.2161,69.2249,69.1895,69.2161,10656.0
2015-07-01 14:35:00,78.27,78.36,78.27,78.32,14990.0,69.2072,69.2868,69.2072,69.2514,14990.0
2015-07-01 14:40:00,78.32,78.38,78.31,78.36,15725.0,69.2514,69.3045,69.2426,69.2868,15725.0
2015-07-01 14:45:00,78.37,78.48,78.36,78.43,14306.0,69.2956,69.3929,69.2868,69.3487,14306.0
2015-07-01 14:50:00,78.43,78.44,78.37,78.44,11041.0,69.3487,69.3575,69.2956,69.3575,11041.0
2015-07-01 14:55:00,78.45,78.51,78.43,78.48,28461.0,69.3664,69.4194,69.3487,69.3929,28461.0
2015-07-01 15:00:00,78.48,78.48,78.45,78.48,19445.0,69.3929,69.3929,69.3664,69.3929,19445.0
2015-07-01 15:05:00,78.48,78.55,78.46,78.5,27730.0,69.3929,69.4548,69.3752,69.4106,27730.0
2015-07-01 15:10:00,78.48,78.52,78.46,78.52,13849.0,69.3929,69.4283,69.3752,69.4283,13849.0
2015-07-01 15:15:00,78.51,78.52,78.48,78.5,11811.0,69.4194,69.4283,69.3929,69.4106,11811.0
2015-07-01 15:20:00,78.5,78.57,78.48,78.57,19823.0,69.4106,69.4725,69.3929,69.4725,19823.0
2015-07-01 15:25:00,78.58,78.59,78.53,78.57,16600.0,69.4813,69.4902,69.4371,69.4725,16600.0
2015-07-01 15:30:00,78.57,78.6,78.52,78.55,18650.0,69.4725,69.499,69.4283,69.4548,18650.0
2015-07-01 15:35:00,78.55,78.57,78.51,78.55,27039.0,69.4548,69.4725,69.4194,69.4548,27039.0
2015-07-01 15:40:00,78.56,78.58,78.47,78.57,23975.0,69.4636,69.4813,69.3841,69.4725,23975.0
2015-07-01 15:45:00,78.57,78.61,78.55,78.59,35614.0,69.4725,69.5079,69.4548,69.4902,35614.0
2015-07-01 15:50:00,78.59,78.68,78.58,78.67,57048.0,69.4902,69.5697,69.4813,69.5609,57048.0
2015-07-01 15:55:00,78.68,78.69,78.62,78.66,75682.0,69.5697,69.5786,69.5167,69.5521,75682.0
2015-07-02 09:30:00,78.92,79.06,78.85,79.04,15877.0,69.782,69.9057,69.7201,69.8881,15877.0
2015-07-02 09:35:00,78.97,79.1,78.89,79.1,13349.0,69.8262,69.9411,69.7554,69.9411,13349.0
2015-07-02 09:40:00,79.09,79.1,78.93,79.1,14300.0,69.9323,69.9411,69.7908,69.9411,14300.0
2015-07-02 09:45:00,79.05,79.05,78.85,78.92,7895.0,69.8969,69.8969,69.7201,69.782,7895.0
2015-07-02 09:50:00,78.92,78.92,78.8,78.88,10546.0,69.782,69.782,69.6759,69.7466,10546.0
2015-07-02 09:55:00,78.85,78.9,78.81,78.88,11594.0,69.7201,69.7643,69.6847,69.7466,11594.0
2015-07-02 10:00:00,78.87,78.91,78.84,78.84,6913.0,69.7377,69.7731,69.7112,69.7112,6913.0
2015-07-02 10:05:00,78.84,78.89,78.81,78.83,8626.0,69.7112,69.7554,69.6847,69.7024,8626.0
2015-07-02 10:10:00,78.83,78.85,78.77,78.78,9050.0,69.7024,69.7201,69.6493,69.6582,9050.0
2015-07-02 10:15:00,78.79,78.87,78.79,78.82,9502.0,69.667,69.7377,69.667,69.6935,9502.0
2015-07-02 10:20:00,78.83,78.89,78.82,78.83,6046.0,69.7024,69.7554,69.6935,69.7024,6046.0
2015-07-02 10:25:00,78.81,78.83,78.8,78.8,3849.0,69.6847,69.7024,69.6759,69.6759,3849.0
2015-07-02 10:30:00,78.8,78.85,78.78,78.78,11382.0,69.6759,69.7201,69.6582,69.6582,11382.0
2015-07-02 10:35:00,78.78,78.78,78.66,78.69,12280.0,69.6582,69.6582,69.5521,69.5786,12280.0
2015-07-02 10:40:00,78.73,78.75,78.71,78.75,4980.0,69.614,69.6316,69.5963,69.6316,4980.0
2015-07-02 10:45:00,78.74,78.76,78.68,78.7,10008.0,69.6228,69.6405,69.5697,69.5874,10008.0
2015-07-02 10:50:00,78.7,78.8,78.66,78.78,5970.0,69.5874,69.6759,69.5521,69.6582,5970.0
2015-07-02 10:55:00,78.76,78.78,78.65,78.71,10735.0,69.6405,69.6582,69.5432,69.5963,10735.0
2015-07-02 11:00:00,78.71,78.71,78.61,78.66,16192.0,69.5963,69.5963,69.5079,69.5521,16192.0
2015-07-02 11:05:00,78.64,78.66,78.59,78.61,15190.0,69.5344,69.5521,69.4902,69.5079,15190.0
2015-07-02 11:10:00,78.61,78.63,78.55,78.61,7326.0,69.5079,69.5255,69.4548,69.5079,7326.0
2015-07-02 11:15:00,78.61,78.69,78.6,78.69,8352.0,69.5079,69.5786,69.499,69.5786,8352.0
2015-07-02 11:20:00,78.7,78.74,78.68,78.73,16682.0,69.5874,69.6228,69.5697,69.614,16682.0
2015-07-02 11:25:00,78.72,78.77,78.7,78.73,9121.0,69.6051,69.6493,69.5874,69.614,9121.0
2015-07-02 11:30:00,78.73,78.8,78.71,78.79,8396.0,69.614,69.6759,69.5963,69.667,8396.0
2015-07-02 11:35:00,78.8,78.8,78.75,78.76,8500.0,69.6759,69.6759,69.6316,69.6405,8500.0
2015-07-02 11:40:00,78.76,78.76,78.65,78.65,3795.0,69.6405,69.6405,69.5432,69.5432,3795.0
2015-07-02 11:45:00,78.64,78.68,78.61,78.68,8957.0,69.5344,69.5697,69.5079,69.5697,8957.0
2015-07-02 11:50:00,78.67,78.72,78.61,78.64,15226.0,69.5609,69.6051,69.5079,69.5344,15226.0
2015-07-02 11:55:00,78.64,78.69,78.62,78.69,12659.0,69.5344,69.5786,69.5167,69.5786,12659.0
2015-07-02 12:00:00,78.7,78.71,78.65,78.67,5679.0,69.5874,69.5963,69.5432,69.5609,5679.0
2015-07-02 12:05:00,78.66,78.7,78.64,78.65,15128.0,69.5521,69.5874,69.5344,69.5432,15128.0
2015-07-02 12:10:00,78.66,78.68,78.63,78.67,10053.0,69.5521,69.5697,69.5255,69.5609,10053.0
2015-07-02 12:15:00,78.68,78.7,78.67,78.67,14718.0,69.5697,69.5874,69.5609,69.5609,14718.0
2015-07-02 12:20:00,78.67,78.7,78.66,78.68,30642.0,69.5609,69.5874,69.5521,69.5697,30642.0
2015-07-02 12:25:00,78.68,78.7,78.67,78.68,10513.0,69.5697,69.5874,69.5609,69.5697,10513.0
2015-07-02 12:30:00,78.67,78.71,78.67,78.68,9276.0,69.5609,69.5963,69.5609,69.5697,9276.0
2015-07-02 12:35:00,78.69,78.71,78.66,78.7,12387.0,69.5786,69.5963,69.5521,69.5874,12387.0
2015-07-02 12:40:00,78.7,78.71,78.67,78.7,11208.0,69.5874,69.5963,69.5609,69.5874,11208.0
2015-07-02 12:45:00,78.69,78.76,78.69,78.76,7955.0,69.5786,69.6405,69.5786,69.6405,7955.0
2015-07-02 12:50:00,78.75,78.76,78.67,78.7,10363.0,69.6316,69.6405,69.5609,69.5874,10363.0
2015-07-02 12:55:00,78.71,78.73,78.69,78.7,6895.0,69.5963,69.614,69.5786,69.5874,6895.0
2015-07-02 13:00:00,78.7,78.71,78.67,78.68,7900.0,69.5874,69.5963,69.5609,69.5697,7900.0
2015-07-02 13:05:00,78.68,78.71,78.67,78.71,6999.0,69.5697,69.5963,69.5609,69.5963,6999.0
2015-07-02 13:10:00,78.71,78.71,78.66,78.67,15055.0,69.5963,69.5963,69.5521,69.5609,15055.0
2015-07-02 13:15:00,78.67,78.7,78.66,78.68,7400.0,69.5609,69.5874,69.5521,69.5697,7400.0
2015-07-02 13:20:00,78.69,78.71,78.67,78.71,14131.0,69.5786,69.5963,69.5609,69.5963,14131.0
2015-07-02 13:25:00,78.7,78.74,78.7,78.74,6291.0,69.5874,69.6228,69.5874,69.6228,6291.0
2015-07-02 13:30:00,78.73,78.76,78.71,78.73,20298.0,69.614,69.6405,69.5963,69.614,20298.0
2015-07-02 13:35:00,78.72,78.73,78.71,78.72,14973.0,69.6051,69.614,69.5963,69.6051,14973.0
2015-07-02 13:40:00,78.72,78.73,78.7,78.72,7020.0,69.6051,69.614,69.5874,69.6051,7020.0
2015-07-02 13:45:00,78.73,78.73,78.72,78.72,1600.0,69.614,69.614,69.6051,69.6051,1600.0
2015-07-02 13:50:00,78.72,78.73,78.7,78.72,11638.0,69.6051,69.614,69.5874,69.6051,11638.0
2015-07-02 13:55:00,78.72,78.74,78.71,78.74,17246.0,69.6051,69.6228,69.5963,69.6228,17246.0
2015-07-02 14:00:00,78.73,78.75,78.72,78.73,31941.0,69.614,69.6316,69.6051,69.614,31941.0
2015-07-02 14:05:00,78.72,78.78,78.71,78.77,27245.0,69.6051,69.6582,69.5963,69.6493,27245.0
2015-07-02 14:10:00,78.76,78.76,78.71,78.73,11968.0,69.6405,69.6405,69.5963,69.614,11968.0
2015-07-02 14:15:00,78.73,78.74,78.71,78.73,6387.0,69.614,69.6228,69.5963,69.614,6387.0
2015-07-02 14:20:00,78.73,78.73,78.71,78.73,8655.0,69.614,69.614,69.5963,69.614,8655.0
2015-07-02 14:25:00,78.72,78.73,78.72,78.72,12199.0,69.6051,69.614,69.6051,69.6051,12199.0
2015-07-02 14:30:00,78.73,78.74,78.72,78.74,39966.0,69.614,69.6228,69.6051,69.6228,39966.0
2015-07-02 14:35:00,78.74,78.74,78.72,78.72,17224.0,69.6228,69.6228,69.6051,69.6051,17224.0
2015-07-02 14:40:00,78.73,78.74,78.72,78.73,14056.0,69.614,69.6228,69.6051,69.614,14056.0
2015-07-02 14:45:00,78.73,78.75,78.72,78.75,15898.0,69.614,69.6316,69.6051,69.6316,15898.0
2015-07-02 14:50:00,78.74,78.75,78.72,78.74,12351.0,69.6228,69.6316,69.6051,69.6228,12351.0
2015-07-02 14:55:00,78.74,78.79,78.72,78.78,17648.0,69.6228,69.667,69.6051,69.6582,17648.0
2015-07-02 15:00:00,78.79,78.79,78.74,78.76,8752.0,69.667,69.667,69.6228,69.6405,8752.0
2015-07-02 15:05:00,78.75,78.77,78.72,78.74,17600.0,69.6316,69.6493,69.6051,69.6228,17600.0
2015-07-02 15:10:00,78.73,78.76,78.73,78.75,12699.0,69.614,69.6405,69.614,69.6316,12699.0
2015-07-02 15:15:00,78.76,78.76,78.72,78.73,26965.0,69.6405,69.6405,69.6051,69.614,26965.0
2015-07-02 15:20:00,78.73,78.85,78.73,78.83,18375.0,69.614,69.7201,69.614,69.7024,18375.0
2015-07-02 15:25:00,78.83,78.87,78.83,78.84,15133.0,69.7024,69.7377,69.7024,69.7112,15133.0
2015-07-02 15:30:00,78.83,78.83,78.77,78.81,23070.0,69.7024,69.7024,69.6493,69.6847,23070.0
2015-07-02 15:35:00,78.81,78.81,78.75,78.76,18799.0,69.6847,69.6847,69.6316,69.6405,18799.0
2015-07-02 15:40:00,78.75,78.83,78.74,78.82,28068.0,69.6316,69.7024,69.6228,69.6935,28068.0
2015-07-02 15:45:00,78.81,78.83,78.75,78.81,31612.0,69.6847,69.7024,69.6316,69.6847,31612.0
2015-07-02 15:50:00,78.81,78.85,78.81,78.85,55802.0,69.6847,69.7201,69.6847,69.7201,55802.0
2015-07-02 15:55:00,78.85,78.95,78.83,78.84,154432.0,69.7201,69.8085,69.7024,69.7112,154432.0
2015-07-06 09:30:00,78.38,78.65,78.06,78.57,31156.0,69.3045,69.5432,69.0215,69.4725,31156.0
2015-07-06 09:35:00,78.54,78.79,78.53,78.67,16877.0,69.446,69.667,69.4371,69.5609,16877.0
2015-07-06 09:40:00,78.62,78.79,78.6,78.66,14802.0,69.5167,69.667,69.499,69.5521,14802.0
2015-07-06 09:45:00,78.66,78.69,78.58,78.64,13500.0,69.5521,69.5786,69.4813,69.5344,13500.0
2015-07-06 09:50:00,78.65,78.67,78.56,78.56,20752.0,69.5432,69.5609,69.4636,69.4636,20752.0
2015-07-06 09:55:00,78.57,78.6,78.5,78.52,5647.0,69.4725,69.499,69.4106,69.4283,5647.0
2015-07-06 10:00:00,78.51,78.59,78.45,78.54,14304.0,69.4194,69.4902,69.3664,69.446,14304.0
2015-07-06 10:05:00,78.57,78.6,78.45,78.59,23453.0,69.4725,69.499,69.3664,69.4902,23453.0
2015-07-06 10:10:00,78.59,78.66,78.58,78.6,215893.0,69.4902,69.5521,69.4813,69.499,215893.0
2015-07-06 10:15:00,78.62,78.67,78.55,78.58,45433.0,69.5167,69.5609,69.4548,69.4813,45433.0
2015-07-06 10:20:00,78.59,78.7,78.55,78.69,20274.0,69.4902,69.5874,69.4548,69.5786,20274.0
2015-07-06 10:25:00,78.7,78.79,78.65,78.79,16750.0,69.5874,69.667,69.5432,69.667,16750.0
2015-07-06 10:30:00,78.77,78.91,78.73,78.88,8556.0,69.6493,69.7731,69.614,69.7466,8556.0
2015-07-06 10:35:00,78.87,78.87,78.79,78.83,6070.0,69.7377,69.7377,69.667,69.7024,6070.0
2015-07-06 10:40:00,78.83,78.94,78.78,78.9,6337.0,69.7024,69.7996,69.6582,69.7643,6337.0
2015-07-06 10:45:00,78.92,79.03,78.91,79.0,27304.0,69.782,69.8792,69.7731,69.8527,27304.0
2015-07-06 10:50:00,79.01,79.01,78.93,78.94,18805.0,69.8615,69.8615,69.7908,69.7996,18805.0
2015-07-06 10:55:00,78.95,78.96,78.81,78.84,30697.0,69.8085,69.8173,69.6847,69.7112,30697.0
2015-07-06 11:00:00,78.9,78.92,78.84,78.86,7120.0,69.7643,69.782,69.7112,69.7289,7120.0
2015-07-06 11:05:00,78.86,78.93,78.84,78.91,9836.0,69.7289,69.7908,69.7112,69.7731,9836.0
2015-07-06 11:10:00,78.92,78.95,78.84,78.95,9604.0,69.782,69.8085,69.7112,69.8085,9604.0
2015-07-06 11:15:00,78.96,78.96,78.81,78.86,8090.0,69.8173,69.8173,69.6847,69.7289,8090.0
2015-07-06 11:20:00,78.85,78.85,78.78,78.8,5400.0,69.7201,69.7201,69.6582,69.6759,5400.0
2015-07-06 11:25:00,78.78,78.78,78.62,78.63,9357.0,69.6582,69.6582,69.5167,69.5255,9357.0
2015-07-06 11:30:00,78.62,78.7,78.6,78.7,12430.0,69.5167,69.5874,69.499,69.5874,12430.0
2015-07-06 11:35:00,78.69,78.75,78.67,78.75,11173.0,69.5786,69.6316,69.5609,69.6316,11173.0
2015-07-06 11:40:00,78.75,78.75,78.61,78.64,9108.0,69.6316,69.6316,69.5079,69.5344,9108.0
2015-07-06 11:45:00,78.64,78.72,78.64,78.72,18300.0,69.5344,69.6051,69.5344,69.6051,18300.0
2015-07-06 11:50:00,78.72,78.73,78.62,78.65,12039.0,69.6051,69.614,69.5167,69.5432,12039.0
2015-07-06 11:55:00,78.68,78.77,78.68,78.77,13185.0,69.5697,69.6493,69.5697,69.6493,13185.0
2015-07-06 12:00:00,78.75,78.76,78.71,78.71,8556.0,69.6316,69.6405,69.5963,69.5963,8556.0
2015-07-06 12:05:00,78.71,78.72,78.63,78.7,10983.0,69.5963,69.6051,69.5255,69.5874,10983.0
2015-07-06 12:10:00,78.7,78.74,78.69,78.69,5903.0,69.5874,69.6228,69.5786,69.5786,5903.0
2015-07-06 12:15:00,78.69,78.73,78.65,78.71,13636.0,69.5786,69.614,69.5432,69.5963,13636.0
2015-07-06 12:20:00,78.72,78.72,78.66,78.67,9392.0,69.6051,69.6051,69.5521,69.5609,9392.0
2015-07-06 12:25:00,78.68,78.71,78.64,78.64,8006.0,69.5697,69.5963,69.5344,69.5344,8006.0
2015-07-06 12:30:00,78.64,78.64,78.52,78.55,8331.0,69.5344,69.5344,69.4283,69.4548,8331.0
2015-07-06 12:35:00,78.55,78.56,78.5,78.54,11519.0,69.4548,69.4636,69.4106,69.446,11519.0
2015-07-06 12:40:00,78.54,78.58,78.51,78.55,8955.0,69.446,69.4813,69.4194,69.4548,8955.0
2015-07-06 12:45:00,78.54,78.56,78.51,78.53,8482.0,69.446,69.4636,69.4194,69.4371,8482.0
2015-07-06 12:50:00,78.53,78.55,78.5,78.53,9850.0,69.4371,69.4548,69.4106,69.4371,9850.0
2015-07-06 12:55:00,78.54,78.56,78.51,78.56,12576.0,69.446,69.4636,69.4194,69.4636,12576.0
2015-07-06 13:00:00,78.56,78.63,78.56,78.63,8200.0,69.4636,69.5255,69.4636,69.5255,8200.0
2015-07-06 13:05:00,78.63,78.69,78.63,78.67,11806.0,69.5255,69.5786,69.5255,69.5609,11806.0
2015-07-06 13:10:00,78.68,78.68,78.57,78.6,10549.0,69.5697,69.5697,69.4725,69.499,10549.0
2015-07-06 13:15:00,78.6,78.64,78.47,78.48,14572.0,69.499,69.5344,69.3841,69.3929,14572.0
2015-07-06 13:20:00,78.47,78.53,78.46,78.47,10265.0,69.3841,69.4371,69.3752,69.3841,10265.0
2015-07-06 13:25:00,78.45,78.49,78.43,78.48,9968.0,69.3664,69.4017,69.3487,69.3929,9968.0
2015-07-06 13:30:00,78.47,78.47,78.41,78.45,12640.0,69.3841,69.3841,69.331,69.3664,12640.0
2015-07-06 13:35:00,78.44,78.46,78.36,78.38,8350.0,69.3575,69.3752,69.2868,69.3045,8350.0
2015-07-06 13:40:00,78.38,78.39,78.31,78.39,14105.0,69.3045,69.3133,69.2426,69.3133,14105.0
2015-07-06 13:45:00,78.38,78.38,78.3,78.36,12055.0,69.3045,69.3045,69.2337,69.2868,12055.0
2015-07-06 13:50:00,78.34,78.42,78.32,78.33,32039.0,69.2691,69.3399,69.2514,69.2603,32039.0
2015-07-06 13:55:00,78.34,78.34,78.22,78.22,8603.0,69.2691,69.2691,69.163,69.163,8603.0
2015-07-06 14:00:00,78.21,78.23,78.16,78.22,11717.0,69.1542,69.1719,69.11,69.163,11717.0
2015-07-06 14:05:00,78.22,78.29,78.22,78.27,6846.0,69.163,69.2249,69.163,69.2072,6846.0
2015-07-06 14:10:00,78.27,78.36,78.26,78.34,16045.0,69.2072,69.2868,69.1984,69.2691,16045.0
2015-07-06 14:15:00,78.33,78.33,78.21,78.28,12915.0,69.2603,69.2603,69.1542,69.2161,12915.0
2015-07-06 14:20:00,78.29,78.36,78.24,78.26,19389.0,69.2249,69.2868,69.1807,69.1984,19389.0
2015-07-06 14:25:00,78.27,78.28,78.15,78.18,16384.0,69.2072,69.2161,69.1011,69.1276,16384.0
2015-07-06 14:30:00,78.16,78.24,78.13,78.22,25371.0,69.11,69.1807,69.0834,69.163,25371.0
2015-07-06 14:35:00,78.24,78.24,78.11,78.12,29724.0,69.1807,69.1807,69.0657,69.0746,29724.0
2015-07-06 14:40:00,78.12,78.17,78.08,78.09,17078.0,69.0746,69.1188,69.0392,69.0481,17078.0
2015-07-06 14:45:00,78.09,78.22,78.08,78.17,26457.0,69.0481,69.163,69.0392,69.1188,26457.0
2015-07-06 14:50:00,78.17,78.2,78.12,78.15,19802.0,69.1188,69.1453,69.0746,69.1011,19802.0
2015-07-06 14:55:00,78.14,78.2,78.12,78.14,40056.0,69.0923,69.1453,69.0746,69.0923,40056.0
2015-07-06 15:00:00,78.13,78.21,78.13,78.15,18038.0,69.0834,69.1542,69.0834,69.1011,18038.0
2015-07-06 15:05:00,78.13,78.29,78.13,78.24,36144.0,69.0834,69.2249,69.0834,69.1807,36144.0
2015-07-06 15:10:00,78.25,78.31,78.25,78.31,21560.0,69.1895,69.2426,69.1895,69.2426,21560.0
2015-07-06 15:15:00,78.31,78.32,78.26,78.27,15504.0,69.2426,69.2514,69.1984,69.2072,15504.0
2015-07-06 15:20:00,78.25,78.37,78.25,78.31,20608.0,69.1895,69.2956,69.1895,69.2426,20608.0
2015-07-06 15:25:00,78.31,78.31,78.22,78.26,26738.0,69.2426,69.2426,69.163,69.1984,26738.0
2015-07-06 15:30:00,78.26,78.42,78.25,78.39,24153.0,69.1984,69.3399,69.1895,69.3133,24153.0
2015-07-06 15:35:00,78.37,78.5,78.37,78.5,110634.0,69.2956,69.4106,69.2956,69.4106,110634.0
2015-07-06 15:40:00,78.5,78.54,78.45,78.51,129001.0,69.4106,69.446,69.3664,69.4194,129001.0
2015-07-06 15:45:00,78.51,78.65,78.51,78.64,76560.0,69.4194,69.5432,69.4194,69.5344,76560.0
2015-07-06 15:50:00,78.64,78.76,78.63,78.73,213223.0,69.5344,69.6405,69.5255,69.614,213223.0
2015-07-06 15:55:00,78.73,78.79,78.67,78.79,243935.0,69.614,69.667,69.5609,69.667,243935.0
2015-07-07 09:30:00,79.0,79.06,78.75,78.96,44070.0,69.8527,69.9057,69.6316,69.8173,44070.0
2015-07-07 09:35:00,78.9,79.42,78.85,79.23,65121.0,69.7643,70.2241,69.7201,70.0561,65121.0
2015-07-07 09:40:00,79.24,79.26,79.01,79.11,25046.0,70.0649,70.0826,69.8615,69.95,25046.0
2015-07-07 09:45:00,79.11,79.34,79.06,79.34,42593.0,69.95,70.1533,69.9057,70.1533,42593.0
2015-07-07 09:50:00,79.32,79.32,79.23,79.26,34495.0,70.1356,70.1356,70.0561,70.0826,34495.0
2015-07-07 09:55:00,79.25,79.3,79.01,79.12,50532.0,70.0737,70.118,69.8615,69.9588,50532.0
2015-07-07 10:00:00,79.12,79.24,79.12,79.13,28863.0,69.9588,70.0649,69.9588,69.9676,28863.0
2015-07-07 10:05:00,79.12,79.14,78.82,78.93,57535.0,69.9588,69.9765,69.6935,69.7908,57535.0
2015-07-07 10:10:00,78.95,78.99,78.87,78.94,68043.0,69.8085,69.8439,69.7377,69.7996,68043.0
2015-07-07 10:15:00,78.92,78.96,78.88,78.91,19826.0,69.782,69.8173,69.7466,69.7731,19826.0
2015-07-07 10:20:00,78.88,78.92,78.79,78.86,41556.0,69.7466,69.782,69.667,69.7289,41556.0
2015-07-07 10:25:00,78.85,78.88,78.74,78.74,19831.0,69.7201,69.7466,69.6228,69.6228,19831.0
2015-07-07 10:30:00,78.72,78.72,78.53,78.55,44312.0,69.6051,69.6051,69.4371,69.4548,44312.0
2015-07-07 10:35:00,78.52,78.54,78.44,78.44,18641.0,69.4283,69.446,69.3575,69.3575,18641.0
2015-07-07 10:40:00,78.44,78.57,78.37,78.55,29097.0,69.3575,69.4725,69.2956,69.4548,29097.0
2015-07-07 10:45:00,78.56,78.69,78.47,78.65,23034.0,69.4636,69.5786,69.3841,69.5432,23034.0
2015-07-07 10:50:00,78.64,78.8,78.6,78.8,26191.0,69.5344,69.6759,69.499,69.6759,26191.0
2015-07-07 10:55:00,78.79,78.94,78.73,78.86,78570.0,69.667,69.7996,69.614,69.7289,78570.0
2015-07-07 11:00:00,78.85,78.86,78.71,78.75,32355.0,69.7201,69.7289,69.5963,69.6316,32355.0
2015-07-07 11:05:00,78.73,78.78,78.6,78.63,21985.0,69.614,69.6582,69.499,69.5255,21985.0
2015-07-07 11:10:00,78.64,78.74,78.64,78.72,26133.0,69.5344,69.6228,69.5344,69.6051,26133.0
2015-07-07 11:15:00,78.72,78.77,78.69,78.76,9335.0,69.6051,69.6493,69.5786,69.6405,9335.0
2015-07-07 11:20:00,78.75,78.76,78.64,78.65,17618.0,69.6316,69.6405,69.5344,69.5432,17618.0
2015-07-07 11:25:00,78.63,78.69,78.3,78.39,30660.0,69.5255,69.5786,69.2337,69.3133,30660.0
2015-07-07 11:30:00,78.39,78.44,78.29,78.32,16089.0,69.3133,69.3575,69.2249,69.2514,16089.0
2015-07-07 11:35:00,78.29,78.42,78.26,78.39,10185.0,69.2249,69.3399,69.1984,69.3133,10185.0
2015-07-07 11:40:00,78.38,78.62,78.37,78.57,16585.0,69.3045,69.5167,69.2956,69.4725,16585.0
2015-07-07 11:45:00,78.57,78.57,78.47,78.48,69076.0,69.4725,69.4725,69.3841,69.3929,69076.0
2015-07-07 11:50:00,78.48,78.51,78.34,78.39,18594.0,69.3929,69.4194,69.2691,69.3133,18594.0
2015-07-07 11:55:00,78.39,78.72,78.39,78.68,16023.0,69.3133,69.6051,69.3133,69.5697,16023.0
2015-07-07 12:00:00,78.68,78.74,78.61,78.74,10425.0,69.5697,69.6228,69.5079,69.6228,10425.0
2015-07-07 12:05:00,78.74,78.79,78.72,78.78,21910.0,69.6228,69.667,69.6051,69.6582,21910.0
2015-07-07 12:10:00,78.77,78.77,78.69,78.72,17994.0,69.6493,69.6493,69.5786,69.6051,17994.0
2015-07-07 12:15:00,78.72,78.78,78.7,78.76,14199.0,69.6051,69.6582,69.5874,69.6405,14199.0
2015-07-07 12:20:00,78.75,78.85,78.75,78.82,9472.0,69.6316,69.7201,69.6316,69.6935,9472.0
2015-07-07 12:25:00,78.83,78.84,78.78,78.79,6443.0,69.7024,69.7112,69.6582,69.667,6443.0
2015-07-07 12:30:00,78.78,78.83,78.74,78.79,11382.0,69.6582,69.7024,69.6228,69.667,11382.0
2015-07-07 12:35:00,78.79,78.92,78.78,78.88,13028.0,69.667,69.782,69.6582,69.7466,13028.0
2015-07-07 12:40:00,78.88,78.91,78.85,78.86,7190.0,69.7466,69.7731,69.7201,69.7289,7190.0
2015-07-07 12:45:00,78.88,79.11,78.88,79.1,32478.0,69.7466,69.95,69.7466,69.9411,32478.0
2015-07-07 12:50:00,79.09,79.14,79.07,79.1,36815.0,69.9323,69.9765,69.9146,69.9411,36815.0
2015-07-07 12:55:00,79.12,79.32,79.12,79.17,16158.0,69.9588,70.1356,69.9588,70.003,16158.0
2015-07-07 13:00:00,79.18,79.2,79.11,79.13,7700.0,70.0119,70.0295,69.95,69.9676,7700.0
2015-07-07 13:05:00,79.13,79.15,79.03,79.07,19861.0,69.9676,69.9853,69.8792,69.9146,19861.0
2015-07-07 13:10:00,79.06,79.26,79.03,79.21,25333.0,69.9057,70.0826,69.8792,70.0384,25333.0
2015-07-07 13:15:00,79.2,79.2,79.04,79.05,15006.0,70.0295,70.0295,69.8881,69.8969,15006.0
2015-07-07 13:20:00,79.06,79.07,78.94,78.98,54745.0,69.9057,69.9146,69.7996,69.835,54745.0
2015-07-07 13:25:00,78.97,79.18,78.97,79.18,53529.0,69.8262,70.0119,69.8262,70.0119,53529.0
2015-07-07 13:30:00,79.18,79.19,79.1,79.13,16285.0,70.0119,70.0207,69.9411,69.9676,16285.0
2015-07-07 13:35:00,79.11,79.11,79.0,79.01,14278.0,69.95,69.95,69.8527,69.8615,14278.0
2015-07-07 13:40:00,79.02,79.13,78.99,79.12,27752.0,69.8704,69.9676,69.8439,69.9588,27752.0
2015-07-07 13:45:00,79.11,79.11,79.04,79.06,11800.0,69.95,69.95,69.8881,69.9057,11800.0
2015-07-07 13:50:00,79.07,79.07,78.98,78.99,10226.0,69.9146,69.9146,69.835,69.8439,10226.0
2015-07-07 13:55:00,78.99,78.99,78.93,78.96,20886.0,69.8439,69.8439,69.7908,69.8173,20886.0
2015-07-07 14:00:00,78.97,79.0,78.9,78.95,21802.0,69.8262,69.8527,69.7643,69.8085,21802.0
2015-07-07 14:05:00,78.95,78.95,78.87,78.9,25304.0,69.8085,69.8085,69.7377,69.7643,25304.0
2015-07-07 14:10:00,78.89,78.9,78.78,78.78,48155.0,69.7554,69.7643,69.6582,69.6582,48155.0
2015-07-07 14:15:00,78.77,78.84,78.73,78.77,64672.0,69.6493,69.7112,69.614,69.6493,64672.0
2015-07-07 14:20:00,78.76,78.82,78.73,78.76,28207.0,69.6405,69.6935,69.614,69.6405,28207.0
2015-07-07 14:25:00,78.74,78.82,78.74,78.81,5650.0,69.6228,69.6935,69.6228,69.6847,5650.0
2015-07-07 14:30:00,78.81,78.85,78.8,78.8,21185.0,69.6847,69.7201,69.6759,69.6759,21185.0
2015-07-07 14:35:00,78.8,78.98,78.79,78.97,11680.0,69.6759,69.835,69.667,69.8262,11680.0
2015-07-07 14:40:00,78.97,79.31,78.97,79.26,54535.0,69.8262,70.1268,69.8262,70.0826,54535.0
2015-07-07 14:45:00,79.26,79.28,79.16,79.16,12962.0,70.0826,70.1003,69.9942,69.9942,12962.0
2015-07-07 14:50:00,79.16,79.29,79.13,79.29,61305.0,69.9942,70.1091,69.9676,70.1091,61305.0
2015-07-07 14:55:00,79.27,79.47,79.25,79.43,30329.0,70.0914,70.2683,70.0737,70.2329,30329.0
2015-07-07 15:00:00,79.44,79.47,79.39,79.4,24715.0,70.2417,70.2683,70.1975,70.2064,24715.0
2015-07-07 15:05:00,79.4,79.42,79.24,79.29,21722.0,70.2064,70.2241,70.0649,70.1091,21722.0
2015-07-07 15:10:00,79.3,79.31,79.25,79.28,19438.0,70.118,70.1268,70.0737,70.1003,19438.0
2015-07-07 15:15:00,79.29,79.38,79.28,79.35,22825.0,70.1091,70.1887,70.1003,70.1622,22825.0
2015-07-07 15:20:00,79.32,79.4,79.3,79.38,18193.0,70.1356,70.2064,70.118,70.1887,18193.0
2015-07-07 15:25:00,79.38,79.48,79.35,79.37,24511.0,70.1887,70.2771,70.1622,70.1799,24511.0
2015-07-07 15:30:00,79.38,79.43,79.38,79.41,24834.0,70.1887,70.2329,70.1887,70.2152,24834.0
2015-07-07 15:35:00,79.41,79.44,79.32,79.33,23456.0,70.2152,70.2417,70.1356,70.1445,23456.0
2015-07-07 15:40:00,79.32,79.32,79.13,79.22,71669.0,70.1356,70.1356,69.9676,70.0472,71669.0
2015-07-07 15:45:00,79.22,79.24,79.16,79.2,26848.0,70.0472,70.0649,69.9942,70.0295,26848.0
2015-07-07 15:50:00,79.21,79.37,79.21,79.33,36485.0,70.0384,70.1799,70.0384,70.1445,36485.0
2015-07-07 15:55:00,79.32,79.39,79.28,79.38,71887.0,70.1356,70.1975,70.1003,70.1887,71887.0
2015-07-08 09:30:00,78.91,79.0,78.55,78.77,54398.0,69.7731,69.8527,69.4548,69.6493,54398.0
2015-07-08 09:35:00,78.82,78.96,78.75,78.86,77453.0,69.6935,69.8173,69.6316,69.7289,77453.0
2015-07-08 09:40:00,78.88,79.07,78.8,78.99,39669.0,69.7466,69.9146,69.6759,69.8439,39669.0
2015-07-08 09:45:00,78.99,79.0,78.85,78.85,13577.0,69.8439,69.8527,69.7201,69.7201,13577.0
2015-07-08 09:50:00,78.84,79.01,78.8,79.0,32655.0,69.7112,69.8615,69.6759,69.8527,32655.0
2015-07-08 09:55:00,79.0,79.14,78.96,79.07,20663.0,69.8527,69.9765,69.8173,69.9146,20663.0
2015-07-08 10:00:00,79.05,79.06,78.9,78.91,16340.0,69.8969,69.9057,69.7643,69.7731,16340.0
2015-07-08 10:05:00,78.88,79.09,78.82,79.05,23950.0,69.7466,69.9323,69.6935,69.8969,23950.0
2015-07-08 10:10:00,79.04,79.06,78.96,79.0,14608.0,69.8881,69.9057,69.8173,69.8527,14608.0
2015-07-08 10:15:00,79.0,79.0,78.88,78.94,20282.0,69.8527,69.8527,69.7466,69.7996,20282.0
2015-07-08 10:20:00,78.93,79.01,78.85,78.97,12466.0,69.7908,69.8615,69.7201,69.8262,12466.0
2015-07-08 10:25:00,79.0,79.07,78.98,79.03,15649.0,69.8527,69.9146,69.835,69.8792,15649.0
2015-07-08 10:30:00,79.01,79.01,78.78,78.79,52550.0,69.8615,69.8615,69.6582,69.667,52550.0
2015-07-08 10:35:00,78.78,78.8,78.68,78.76,25785.0,69.6582,69.6759,69.5697,69.6405,25785.0
2015-07-08 10:40:00,78.77,78.8,78.73,78.79,34428.0,69.6493,69.6759,69.614,69.667,34428.0
2015-07-08 10:45:00,78.79,78.8,78.74,78.77,17209.0,69.667,69.6759,69.6228,69.6493,17209.0
2015-07-08 10:50:00,78.8,78.94,78.8,78.83,10039.0,69.6759,69.7996,69.6759,69.7024,10039.0
2015-07-08 10:55:00,78.84,79.06,78.83,79.05,13352.0,69.7112,69.9057,69.7024,69.8969,13352.0
2015-07-08 11:00:00,79.02,79.03,78.91,78.94,10142.0,69.8704,69.8792,69.7731,69.7996,10142.0
2015-07-08 11:05:00,78.94,79.02,78.74,78.75,37254.0,69.7996,69.8704,69.6228,69.6316,37254.0
2015-07-08 11:10:00,78.73,78.79,78.66,78.78,8847.0,69.614,69.667,69.5521,69.6582,8847.0
2015-07-08 11:15:00,78.76,78.76,78.66,78.69,28112.0,69.6405,69.6405,69.5521,69.5786,28112.0
2015-07-08 11:20:00,78.71,78.74,78.62,78.63,13962.0,69.5963,69.6228,69.5167,69.5255,13962.0
2015-07-08 11:25:00,78.63,78.7,78.6,78.65,17018.0,69.5255,69.5874,69.499,69.5432,17018.0
2015-07-08 11:30:00,78.66,78.78,78.65,78.78,21500.0,69.5521,69.6582,69.5432,69.6582,21500.0
2015-07-08 11:35:00,78.79,78.79,78.7,78.75,9366.0,69.667,69.667,69.5874,69.6316,9366.0
2015-07-08 11:40:00,78.73,78.73,78.65,78.7,9058.0,69.614,69.614,69.5432,69.5874,9058.0
2015-07-08 11:45:00,78.7,78.75,78.65,78.67,4176.0,69.5874,69.6316,69.5432,69.5609,4176.0
2015-07-08 11:50:00,78.68,78.69,78.59,78.6,9600.0,69.5697,69.5786,69.4902,69.499,9600.0
2015-07-08 11:55:00,78.6,78.66,78.57,78.66,14831.0,69.499,69.5521,69.4725,69.5521,14831.0
2015-07-08 12:00:00,78.67,78.69,78.56,78.63,9212.0,69.5609,69.5786,69.4636,69.5255,9212.0
2015-07-08 12:05:00,78.62,78.67,78.59,78.65,4202.0,69.5167,69.5609,69.4902,69.5432,4202.0
2015-07-08 12:10:00,78.64,78.66,78.5,78.59,16567.0,69.5344,69.5521,69.4106,69.4902,16567.0
2015-07-08 12:15:00,78.58,78.58,78.51,78.56,5226.0,69.4813,69.4813,69.4194,69.4636,5226.0
2015-07-08 12:20:00,78.58,78.7,78.58,78.65,5081.0,69.4813,69.5874,69.4813,69.5432,5081.0
2015-07-08 12:25:00,78.65,78.65,78.6,78.64,3125.0,69.5432,69.5432,69.499,69.5344,3125.0
2015-07-08 12:30:00,78.66,78.66,78.6,78.6,4156.0,69.5521,69.5521,69.499,69.499,4156.0
2015-07-08 12:35:00,78.58,78.68,78.57,78.68,5953.0,69.4813,69.5697,69.4725,69.5697,5953.0
2015-07-08 12:40:00,78.65,78.66,78.62,78.62,7470.0,69.5432,69.5521,69.5167,69.5167,7470.0
2015-07-08 12:45:00,78.61,78.65,78.56,78.62,3042.0,69.5079,69.5432,69.4636,69.5167,3042.0
2015-07-08 12:50:00,78.63,78.66,78.57,78.63,5100.0,69.5255,69.5521,69.4725,69.5255,5100.0
2015-07-08 12:55:00,78.63,78.77,78.62,78.76,9900.0,69.5255,69.6493,69.5167,69.6405,9900.0
2015-07-08 13:00:00,78.76,78.78,78.65,78.7,19138.0,69.6405,69.6582,69.5432,69.5874,19138.0
2015-07-08 13:05:00,78.68,78.71,78.63,78.68,10508.0,69.5697,69.5963,69.5255,69.5697,10508.0
2015-07-08 13:10:00,78.68,78.83,78.64,78.79,35609.0,69.5697,69.7024,69.5344,69.667,35609.0
2015-07-08 13:15:00,78.7,78.84,78.7,78.79,6700.0,69.5874,69.7112,69.5874,69.667,6700.0
2015-07-08 13:20:00,78.81,78.82,78.72,78.73,5860.0,69.6847,69.6935,69.6051,69.614,5860.0
2015-07-08 13:25:00,78.75,78.84,78.74,78.8,11687.0,69.6316,69.7112,69.6228,69.6759,11687.0
2015-07-08 13:30:00,78.78,78.8,78.72,78.72,6100.0,69.6582,69.6759,69.6051,69.6051,6100.0
2015-07-08 13:35:00,78.72,78.79,78.72,78.72,6533.0,69.6051,69.667,69.6051,69.6051,6533.0
2015-07-08 13:40:00,78.75,78.89,78.75,78.89,18219.0,69.6316,69.7554,69.6316,69.7554,18219.0
2015-07-08 13:45:00,78.9,78.91,78.81,78.9,11969.0,69.7643,69.7731,69.6847,69.7643,11969.0
2015-07-08 13:50:00,78.9,78.9,78.84,78.86,4557.0,69.7643,69.7643,69.7112,69.7289,4557.0
2015-07-08 13:55:00,78.86,78.91,78.85,78.86,7409.0,69.7289,69.7731,69.7201,69.7289,7409.0
2015-07-08 14:00:00,78.84,78.89,78.67,78.71,9620.0,69.7112,69.7554,69.5609,69.5963,9620.0
2015-07-08 14:05:00,78.74,78.81,78.6,78.67,12993.0,69.6228,69.6847,69.499,69.5609,12993.0
2015-07-08 14:10:00,78.69,78.74,78.63,78.67,5025.0,69.5786,69.6228,69.5255,69.5609,5025.0
2015-07-08 14:15:00,78.69,78.73,78.6,78.62,10231.0,69.5786,69.614,69.499,69.5167,10231.0
2015-07-08 14:20:00,78.57,78.63,78.56,78.59,4355.0,69.4725,69.5255,69.4636,69.4902,4355.0
2015-07-08 14:25:00,78.58,78.59,78.49,78.51,11665.0,69.4813,69.4902,69.4017,69.4194,11665.0
2015-07-08 14:30:00,78.5,78.54,78.45,78.45,8318.0,69.4106,69.446,69.3664,69.3664,8318.0
2015-07-08 14:35:00,78.45,78.57,78.4,78.57,10079.0,69.3664,69.4725,69.3222,69.4725,10079.0
2015-07-08 14:40:00,78.54,78.56,78.4,78.4,24375.0,69.446,69.4636,69.3222,69.3222,24375.0
2015-07-08 14:45:00,78.4,78.41,78.25,78.26,19906.0,69.3222,69.331,69.1895,69.1984,19906.0
2015-07-08 14:50:00,78.25,78.32,78.23,78.28,10540.0,69.1895,69.2514,69.1719,69.2161,10540.0
2015-07-08 14:55:00,78.31,78.41,78.28,78.32,15165.0,69.2426,69.331,69.2161,69.2514,15165.0
2015-07-08 15:00:00,78.33,78.42,78.28,78.28,18558.0,69.2603,69.3399,69.2161,69.2161,18558.0
2015-07-08 15:05:00,78.29,78.42,78.29,78.4,18912.0,69.2249,69.3399,69.2249,69.3222,18912.0
2015-07-08 15:10:00,78.39,78.42,78.33,78.42,44413.0,69.3133,69.3399,69.2603,69.3399,44413.0
2015-07-08 15:15:00,78.41,78.46,78.38,78.46,43014.0,69.331,69.3752,69.3045,69.3752,43014.0
2015-07-08 15:20:00,78.46,78.52,78.41,78.41,35617.0,69.3752,69.4283,69.331,69.331,35617.0
2015-07-08 15:25:00,78.41,78.45,78.33,78.35,41206.0,69.331,69.3664,69.2603,69.278,41206.0
2015-07-08 15:30:00,78.34,78.54,78.34,78.41,60040.0,69.2691,69.446,69.2691,69.331,60040.0
2015-07-08 15:35:00,78.4,78.5,78.37,78.43,22299.0,69.3222,69.4106,69.2956,69.3487,22299.0
2015-07-08 15:40:00,78.44,78.58,78.43,78.46,23650.0,69.3575,69.4813,69.3487,69.3752,23650.0
2015-07-08 15:45:00,78.46,78.52,78.35,78.44,41401.0,69.3752,69.4283,69.278,69.3575,41401.0
2015-07-08 15:50:00,78.43,78.51,78.39,78.51,40414.0,69.3487,69.4194,69.3133,69.4194,40414.0
2015-07-08 15:55:00,78.51,78.51,78.35,78.39,75865.0,69.4194,69.4194,69.278,69.3133,75865.0
2015-07-09 09:30:00,79.12,79.44,78.88,79.06,32424.0,69.9588,70.2417,69.7466,69.9057,32424.0
2015-07-09 09:35:00,79.07,79.17,79.03,79.12,20453.0,69.9146,70.003,69.8792,69.9588,20453.0
2015-07-09 09:40:00,79.08,79.08,78.6,78.65,129444.0,69.9234,69.9234,69.499,69.5432,129444.0
2015-07-09 09:45:00,78.65,78.77,78.63,78.7,26988.0,69.5432,69.6493,69.5255,69.5874,26988.0
2015-07-09 09:50:00,78.68,78.72,78.64,78.67,11587.0,69.5697,69.6051,69.5344,69.5609,11587.0
2015-07-09 09:55:00,78.69,78.69,78.52,78.57,12644.0,69.5786,69.5786,69.4283,69.4725,12644.0
2015-07-09 10:00:00,78.56,78.58,78.52,78.54,25341.0,69.4636,69.4813,69.4283,69.446,25341.0
2015-07-09 10:05:00,78.53,78.58,78.51,78.54,17868.0,69.4371,69.4813,69.4194,69.446,17868.0
2015-07-09 10:10:00,78.54,78.66,78.53,78.65,18571.0,69.446,69.5521,69.4371,69.5432,18571.0
2015-07-09 10:15:00,78.65,78.67,78.47,78.48,17885.0,69.5432,69.5609,69.3841,69.3929,17885.0
2015-07-09 10:20:00,78.48,78.49,78.35,78.44,20594.0,69.3929,69.4017,69.278,69.3575,20594.0
2015-07-09 10:25:00,78.43,78.45,78.33,78.33,14212.0,69.3487,69.3664,69.2603,69.2603,14212.0
2015-07-09 10:30:00,78.35,78.4,78.34,78.35,12710.0,69.278,69.3222,69.2691,69.278,12710.0
2015-07-09 10:35:00,78.36,78.4,78.29,78.32,34269.0,69.2868,69.3222,69.2249,69.2514,34269.0
2015-07-09 10:40:00,78.31,78.46,78.3,78.44,13026.0,69.2426,69.3752,69.2337,69.3575,13026.0
2015-07-09 10:45:00,78.45,78.52,78.43,78.49,9684.0,69.3664,69.4283,69.3487,69.4017,9684.0
2015-07-09 10:50:00,78.49,78.58,78.47,78.53,10488.0,69.4017,69.4813,69.3841,69.4371,10488.0
2015-07-09 10:55:00,78.54,78.67,78.54,78.67,28470.0,69.446,69.5609,69.446,69.5609,28470.0
2015-07-09 11:00:00,78.67,78.75,78.67,78.74,14881.0,69.5609,69.6316,69.5609,69.6228,14881.0
2015-07-09 11:05:00,78.74,78.78,78.71,78.74,9887.0,69.6228,69.6582,69.5963,69.6228,9887.0
2015-07-09 11:10:00,78.77,78.88,78.76,78.85,16004.0,69.6493,69.7466,69.6405,69.7201,16004.0
2015-07-09 11:15:00,78.84,78.92,78.83,78.91,14061.0,69.7112,69.782,69.7024,69.7731,14061.0
2015-07-09 11:20:00,78.9,78.92,78.83,78.88,17275.0,69.7643,69.782,69.7024,69.7466,17275.0
2015-07-09 11:25:00,78.87,78.88,78.75,78.76,12280.0,69.7377,69.7466,69.6316,69.6405,12280.0
2015-07-09 11:30:00,78.75,78.77,78.7,78.71,13200.0,69.6316,69.6493,69.5874,69.5963,13200.0
2015-07-09 11:35:00,78.7,78.7,78.64,78.69,15220.0,69.5874,69.5874,69.5344,69.5786,15220.0
2015-07-09 11:40:00,78.67,78.79,78.65,78.77,9672.0,69.5609,69.667,69.5432,69.6493,9672.0
2015-07-09 11:45:00,78.75,78.81,78.73,78.75,11738.0,69.6316,69.6847,69.614,69.6316,11738.0
2015-07-09 11:50:00,78.75,78.8,78.74,78.78,13428.0,69.6316,69.6759,69.6228,69.6582,13428.0
2015-07-09 11:55:00,78.78,78.8,78.7,78.7,21175.0,69.6582,69.6759,69.5874,69.5874,21175.0
2015-07-09 12:00:00,78.69,78.75,78.68,78.73,12859.0,69.5786,69.6316,69.5697,69.614,12859.0
2015-07-09 12:05:00,78.71,78.72,78.55,78.56,20498.0,69.5963,69.6051,69.4548,69.4636,20498.0
2015-07-09 12:10:00,78.55,78.56,78.53,78.55,15573.0,69.4548,69.4636,69.4371,69.4548,15573.0
2015-07-09 12:15:00,78.54,78.61,78.52,78.61,11830.0,69.446,69.5079,69.4283,69.5079,11830.0
2015-07-09 12:20:00,78.6,78.61,78.55,78.59,11041.0,69.499,69.5079,69.4548,69.4902,11041.0
2015-07-09 12:25:00,78.6,78.69,78.56,78.67,33172.0,69.499,69.5786,69.4636,69.5609,33172.0
2015-07-09 12:30:00,78.67,78.73,78.65,78.72,6800.0,69.5609,69.614,69.5432,69.6051,6800.0
2015-07-09 12:35:00,78.71,78.72,78.6,78.61,10110.0,69.5963,69.6051,69.499,69.5079,10110.0
2015-07-09 12:40:00,78.6,78.66,78.6,78.62,10800.0,69.499,69.5521,69.499,69.5167,10800.0
2015-07-09 12:45:00,78.62,78.68,78.6,78.62,11813.0,69.5167,69.5697,69.499,69.5167,11813.0
2015-07-09 12:50:00,78.62,78.69,78.62,78.66,15529.0,69.5167,69.5786,69.5167,69.5521,15529.0
2015-07-09 12:55:00,78.66,78.67,78.62,78.62,13091.0,69.5521,69.5609,69.5167,69.5167,13091.0
2015-07-09 13:00:00,78.61,78.66,78.59,78.62,28529.0,69.5079,69.5521,69.4902,69.5167,28529.0
2015-07-09 13:05:00,78.62,78.63,78.52,78.55,61674.0,69.5167,69.5255,69.4283,69.4548,61674.0
2015-07-09 13:10:00,78.54,78.54,78.48,78.51,18928.0,69.446,69.446,69.3929,69.4194,18928.0
2015-07-09 13:15:00,78.49,78.51,78.47,78.47,7144.0,69.4017,69.4194,69.3841,69.3841,7144.0
2015-07-09 13:20:00,78.49,78.51,78.42,78.48,16765.0,69.4017,69.4194,69.3399,69.3929,16765.0
2015-07-09 13:25:00,78.48,78.53,78.45,78.46,8017.0,69.3929,69.4371,69.3664,69.3752,8017.0
2015-07-09 13:30:00,78.45,78.5,78.44,78.47,25302.0,69.3664,69.4106,69.3575,69.3841,25302.0
2015-07-09 13:35:00,78.46,78.48,78.42,78.47,13678.0,69.3752,69.3929,69.3399,69.3841,13678.0
2015-07-09 13:40:00,78.46,78.46,78.41,78.41,10427.0,69.3752,69.3752,69.331,69.331,10427.0
2015-07-09 13:45:00,78.41,78.44,78.4,78.43,15606.0,69.331,69.3575,69.3222,69.3487,15606.0
2015-07-09 13:50:00,78.42,78.44,78.37,78.37,16350.0,69.3399,69.3575,69.2956,69.2956,16350.0
2015-07-09 13:55:00,78.37,78.48,78.36,78.47,16922.0,69.2956,69.3929,69.2868,69.3841,16922.0
2015-07-09 14:00:00,78.48,78.5,78.44,78.5,11265.0,69.3929,69.4106,69.3575,69.4106,11265.0
2015-07-09 14:05:00,78.5,78.52,78.47,78.49,12106.0,69.4106,69.4283,69.3841,69.4017,12106.0
2015-07-09 14:10:00,78.49,78.49,78.41,78.41,13893.0,69.4017,69.4017,69.331,69.331,13893.0
2015-07-09 14:15:00,78.42,78.43,78.31,78.35,16858.0,69.3399,69.3487,69.2426,69.278,16858.0
2015-07-09 14:20:00,78.33,78.34,78.26,78.26,16039.0,69.2603,69.2691,69.1984,69.1984,16039.0
2015-07-09 14:25:00,78.25,78.27,78.2,78.23,20560.0,69.1895,69.2072,69.1453,69.1719,20560.0
2015-07-09 14:30:00,78.21,78.24,78.11,78.13,38282.0,69.1542,69.1807,69.0657,69.0834,38282.0
2015-07-09 14:35:00,78.14,78.24,78.14,78.21,21814.0,69.0923,69.1807,69.0923,69.1542,21814.0
2015-07-09 14:40:00,78.21,78.25,78.15,78.25,20395.0,69.1542,69.1895,69.1011,69.1895,20395.0
2015-07-09 14:45:00,78.26,78.28,78.19,78.24,18225.0,69.1984,69.2161,69.1365,69.1807,18225.0
2015-07-09 14:50:00,78.24,78.38,78.23,78.36,18481.0,69.1807,69.3045,69.1719,69.2868,18481.0
2015-07-09 14:55:00,78.36,78.41,78.33,78.38,11934.0,69.2868,69.331,69.2603,69.3045,11934.0
2015-07-09 15:00:00,78.38,78.46,78.35,78.45,21714.0,69.3045,69.3752,69.278,69.3664,21714.0
2015-07-09 15:05:00,78.44,78.46,78.41,78.44,18917.0,69.3575,69.3752,69.331,69.3575,18917.0
2015-07-09 15:10:00,78.44,78.45,78.38,78.39,24782.0,69.3575,69.3664,69.3045,69.3133,24782.0
2015-07-09 15:15:00,78.38,78.4,78.36,78.4,22991.0,69.3045,69.3222,69.2868,69.3222,22991.0
2015-07-09 15:20:00,78.39,78.43,78.39,78.4,25230.0,69.3133,69.3487,69.3133,69.3222,25230.0
2015-07-09 15:25:00,78.39,78.41,78.38,78.39,28747.0,69.3133,69.331,69.3045,69.3133,28747.0
2015-07-09 15:30:00,78.39,78.39,78.27,78.28,41928.0,69.3133,69.3133,69.2072,69.2161,41928.0
2015-07-09 15:35:00,78.27,78.29,78.23,78.29,40678.0,69.2072,69.2249,69.1719,69.2249,40678.0
2015-07-09 15:40:00,78.28,78.41,78.27,78.39,28741.0,69.2161,69.331,69.2072,69.3133,28741.0
2015-07-09 15:45:00,78.4,78.4,78.36,78.39,52544.0,69.3222,69.3222,69.2868,69.3133,52544.0
2015-07-09 15:50:00,78.38,78.39,78.33,78.34,49357.0,69.3045,69.3133,69.2603,69.2691,49357.0
2015-07-09 15:55:00,78.34,78.34,78.16,78.16,140922.0,69.2691,69.2691,69.11,69.11,140922.0
2015-07-10 09:30:00,79.1,79.21,78.6,78.63,68396.0,69.9411,70.0384,69.499,69.5255,68396.0
2015-07-10 09:35:00,78.66,78.84,78.61,78.74,27348.0,69.5521,69.7112,69.5079,69.6228,27348.0
2015-07-10 09:40:00,78.75,78.88,78.71,78.79,51967.0,69.6316,69.7466,69.5963,69.667,51967.0
2015-07-10 09:45:00,78.79,78.84,78.71,78.79,27696.0,69.667,69.7112,69.5963,69.667,27696.0
2015-07-10 09:50:00,78.8,79.01,78.78,79.01,18406.0,69.6759,69.8615,69.6582,69.8615,18406.0
2015-07-10 09:55:00,78.98,79.03,78.88,78.88,30638.0,69.835,69.8792,69.7466,69.7466,30638.0
2015-07-10 10:00:00,78.87,78.88,78.7,78.74,15119.0,69.7377,69.7466,69.5874,69.6228,15119.0
2015-07-10 10:05:00,78.74,78.81,78.68,78.74,17279.0,69.6228,69.6847,69.5697,69.6228,17279.0
2015-07-10 10:10:00,78.72,78.77,78.69,78.75,12668.0,69.6051,69.6493,69.5786,69.6316,12668.0
2015-07-10 10:15:00,78.76,78.89,78.74,78.89,14469.0,69.6405,69.7554,69.6228,69.7554,14469.0
2015-07-10 10:20:00,78.87,78.89,78.82,78.86,13300.0,69.7377,69.7554,69.6935,69.7289,13300.0
2015-07-10 10:25:00,78.86,78.87,78.81,78.85,39088.0,69.7289,69.7377,69.6847,69.7201,39088.0
2015-07-10 10:30:00,78.85,78.89,78.81,78.85,13139.0,69.7201,69.7554,69.6847,69.7201,13139.0
2015-07-10 10:35:00,78.86,78.87,78.81,78.82,13798.0,69.7289,69.7377,69.6847,69.6935,13798.0
2015-07-10 10:40:00,78.83,78.84,78.76,78.84,11801.0,69.7024,69.7112,69.6405,69.7112,11801.0
2015-07-10 10:45:00,78.83,78.87,78.77,78.87,22546.0,69.7024,69.7377,69.6493,69.7377,22546.0
2015-07-10 10:50:00,78.86,78.89,78.81,78.85,18815.0,69.7289,69.7554,69.6847,69.7201,18815.0
2015-07-10 10:55:00,78.86,78.91,78.84,78.87,13206.0,69.7289,69.7731,69.7112,69.7377,13206.0
2015-07-10 11:00:00,78.86,78.99,78.84,78.92,30793.0,69.7289,69.8439,69.7112,69.782,30793.0
2015-07-10 11:05:00,78.92,79.0,78.86,78.93,45369.0,69.782,69.8527,69.7289,69.7908,45369.0
2015-07-10 11:10:00,78.95,79.0,78.95,78.97,18135.0,69.8085,69.8527,69.8085,69.8262,18135.0
2015-07-10 11:15:00,78.97,79.04,78.96,79.04,10404.0,69.8262,69.8881,69.8173,69.8881,10404.0
2015-07-10 11:20:00,79.04,79.1,79.03,79.07,8934.0,69.8881,69.9411,69.8792,69.9146,8934.0
2015-07-10 11:25:00,79.06,79.15,79.06,79.15,9037.0,69.9057,69.9853,69.9057,69.9853,9037.0
2015-07-10 11:30:00,79.15,79.16,79.02,79.1,13673.0,69.9853,69.9942,69.8704,69.9411,13673.0
2015-07-10 11:35:00,79.11,79.13,79.04,79.12,31647.0,69.95,69.9676,69.8881,69.9588,31647.0
2015-07-10 11:40:00,79.12,79.32,79.12,79.31,14664.0,69.9588,70.1356,69.9588,70.1268,14664.0
2015-07-10 11:45:00,79.31,79.41,79.31,79.38,61308.0,70.1268,70.2152,70.1268,70.1887,61308.0
2015-07-10 11:50:00,79.41,79.43,79.31,79.33,15434.0,70.2152,70.2329,70.1268,70.1445,15434.0
2015-07-10 11:55:00,79.31,79.31,79.21,79.21,11930.0,70.1268,70.1268,70.0384,70.0384,11930.0
2015-07-10 12:00:00,79.21,79.25,79.21,79.25,14844.0,70.0384,70.0737,70.0384,70.0737,14844.0
2015-07-10 12:05:00,79.24,79.25,79.21,79.24,22852.0,70.0649,70.0737,70.0384,70.0649,22852.0
2015-07-10 12:10:00,79.24,79.4,79.23,79.39,23053.0,70.0649,70.2064,70.0561,70.1975,23053.0
2015-07-10 12:15:00,79.4,79.45,79.33,79.44,34285.0,70.2064,70.2506,70.1445,70.2417,34285.0
2015-07-10 12:20:00,79.44,79.54,79.42,79.5,33701.0,70.2417,70.3302,70.2241,70.2948,33701.0
2015-07-10 12:25:00,79.51,79.59,79.51,79.58,14604.0,70.3036,70.3744,70.3036,70.3655,14604.0
2015-07-10 12:30:00,79.59,79.59,79.51,79.52,14277.0,70.3744,70.3744,70.3036,70.3125,14277.0
2015-07-10 12:35:00,79.5,79.57,79.47,79.53,18300.0,70.2948,70.3567,70.2683,70.3213,18300.0
2015-07-10 12:40:00,79.53,79.54,79.49,79.51,12250.0,70.3213,70.3302,70.286,70.3036,12250.0
2015-07-10 12:45:00,79.53,79.6,79.52,79.59,11775.0,70.3213,70.3832,70.3125,70.3744,11775.0
2015-07-10 12:50:00,79.6,79.67,79.58,79.67,40496.0,70.3832,70.4451,70.3655,70.4451,40496.0
2015-07-10 12:55:00,79.66,79.67,79.62,79.65,11400.0,70.4363,70.4451,70.4009,70.4274,11400.0
2015-07-10 13:00:00,79.65,79.71,79.65,79.69,30499.0,70.4274,70.4805,70.4274,70.4628,30499.0
2015-07-10 13:05:00,79.69,79.71,79.64,79.64,25265.0,70.4628,70.4805,70.4186,70.4186,25265.0
2015-07-10 13:10:00,79.64,79.76,79.6,79.74,49127.0,70.4186,70.5247,70.3832,70.507,49127.0
2015-07-10 13:15:00,79.75,79.82,79.62,79.69,23252.0,70.5159,70.5777,70.4009,70.4628,23252.0
2015-07-10 13:20:00,79.7,79.71,79.61,79.67,11432.0,70.4716,70.4805,70.3921,70.4451,11432.0
2015-07-10 13:25:00,79.67,79.71,79.63,79.7,8431.0,70.4451,70.4805,70.4097,70.4716,8431.0
2015-07-10 13:30:00,79.69,79.72,79.66,79.7,8047.0,70.4628,70.4893,70.4363,70.4716,8047.0
2015-07-10 13:35:00,79.7,79.75,79.69,79.72,310646.0,70.4716,70.5159,70.4628,70.4893,310646.0
2015-07-10 13:40:00,79.72,79.81,79.72,79.78,15337.0,70.4893,70.5689,70.4893,70.5424,15337.0
2015-07-10 13:45:00,79.77,79.78,79.59,79.59,13050.0,70.5335,70.5424,70.3744,70.3744,13050.0
2015-07-10 13:50:00,79.57,79.59,79.55,79.56,9411.0,70.3567,70.3744,70.339,70.3479,9411.0
2015-07-10 13:55:00,79.56,79.65,79.56,79.64,8268.0,70.3479,70.4274,70.3479,70.4186,8268.0
2015-07-10 14:00:00,79.65,79.8,79.65,79.8,9520.0,70.4274,70.5601,70.4274,70.5601,9520.0
2015-07-10 14:05:00,79.78,79.81,79.73,79.75,4715.0,70.5424,70.5689,70.4982,70.5159,4715.0
2015-07-10 14:10:00,79.75,79.8,79.7,79.75,10503.0,70.5159,70.5601,70.4716,70.5159,10503.0
2015-07-10 14:15:00,79.75,79.79,79.68,79.69,28807.0,70.5159,70.5512,70.454,70.4628,28807.0
2015-07-10 14:20:00,79.69,79.72,79.66,79.66,13939.0,70.4628,70.4893,70.4363,70.4363,13939.0
2015-07-10 14:25:00,79.66,79.72,79.64,79.65,15951.0,70.4363,70.4893,70.4186,70.4274,15951.0
2015-07-10 14:30:00,79.65,79.65,79.52,79.52,57255.0,70.4274,70.4274,70.3125,70.3125,57255.0
2015-07-10 14:35:00,79.52,79.54,79.5,79.53,22075.0,70.3125,70.3302,70.2948,70.3213,22075.0
2015-07-10 14:40:00,79.53,79.59,79.53,79.56,22474.0,70.3213,70.3744,70.3213,70.3479,22474.0
2015-07-10 14:45:00,79.56,79.57,79.49,79.5,21640.0,70.3479,70.3567,70.286,70.2948,21640.0
2015-07-10 14:50:00,79.5,79.53,79.47,79.5,23765.0,70.2948,70.3213,70.2683,70.2948,23765.0
2015-07-10 14:55:00,79.51,79.51,79.43,79.43,18398.0,70.3036,70.3036,70.2329,70.2329,18398.0
2015-07-10 15:00:00,79.44,79.45,79.37,79.37,27728.0,70.2417,70.2506,70.1799,70.1799,27728.0
2015-07-10 15:05:00,79.38,79.42,79.33,79.42,30710.0,70.1887,70.2241,70.1445,70.2241,30710.0
2015-07-10 15:10:00,79.44,79.59,79.42,79.59,21243.0,70.2417,70.3744,70.2241,70.3744,21243.0
2015-07-10 15:15:00,79.59,79.61,79.54,79.56,20063.0,70.3744,70.3921,70.3302,70.3479,20063.0
2015-07-10 15:20:00,79.56,79.59,79.48,79.51,96697.0,70.3479,70.3744,70.2771,70.3036,96697.0
2015-07-10 15:25:00,79.52,79.59,79.51,79.56,19682.0,70.3125,70.3744,70.3036,70.3479,19682.0
2015-07-10 15:30:00,79.56,79.57,79.48,79.51,25491.0,70.3479,70.3567,70.2771,70.3036,25491.0
2015-07-10 15:35:00,79.5,79.54,79.49,79.53,25874.0,70.2948,70.3302,70.286,70.3213,25874.0
2015-07-10 15:40:00,79.52,79.63,79.52,79.56,56625.0,70.3125,70.4097,70.3125,70.3479,56625.0
2015-07-10 15:45:00,79.59,79.63,79.5,79.5,51951.0,70.3744,70.4097,70.2948,70.2948,51951.0
2015-07-10 15:50:00,79.5,79.59,79.5,79.56,70676.0,70.2948,70.3744,70.2948,70.3479,70676.0
2015-07-10 15:55:00,79.56,79.58,79.47,79.48,85836.0,70.3479,70.3655,70.2683,70.2771,85836.0
2015-07-13 09:30:00,79.96,80.35,79.96,79.99,89615.0,70.7015,71.0464,70.7015,70.7281,89615.0
2015-07-13 09:35:00,80.12,80.2,80.03,80.06,37101.0,70.843,70.9137,70.7634,70.79,37101.0
2015-07-13 09:40:00,80.02,80.12,80.02,80.08,48905.0,70.7546,70.843,70.7546,70.8076,48905.0
2015-07-13 09:45:00,80.08,80.26,80.08,80.17,28775.0,70.8076,70.9668,70.8076,70.8872,28775.0
2015-07-13 09:50:00,80.2,80.22,79.96,79.96,45382.0,70.9137,70.9314,70.7015,70.7015,45382.0
2015-07-13 09:55:00,79.98,80.14,79.97,80.12,8842.0,70.7192,70.8607,70.7104,70.843,8842.0
2015-07-13 10:00:00,80.11,80.15,80.05,80.12,7314.0,70.8342,70.8695,70.7811,70.843,7314.0
2015-07-13 10:05:00,80.14,80.19,80.04,80.05,16481.0,70.8607,70.9049,70.7723,70.7811,16481.0
2015-07-13 10:10:00,80.06,80.1,80.0,80.08,10322.0,70.79,70.8253,70.7369,70.8076,10322.0
2015-07-13 10:15:00,80.08,80.12,80.06,80.1,10398.0,70.8076,70.843,70.79,70.8253,10398.0
2015-07-13 10:20:00,80.1,80.11,80.01,80.05,37887.0,70.8253,70.8342,70.7457,70.7811,37887.0
2015-07-13 10:25:00,80.06,80.09,80.02,80.07,8249.0,70.79,70.8165,70.7546,70.7988,8249.0
2015-07-13 10:30:00,80.06,80.13,80.01,80.03,28656.0,70.79,70.8519,70.7457,70.7634,28656.0
2015-07-13 10:35:00,80.02,80.08,80.01,80.08,8668.0,70.7546,70.8076,70.7457,70.8076,8668.0
2015-07-13 10:40:00,80.09,80.09,79.98,80.02,14780.0,70.8165,70.8165,70.7192,70.7546,14780.0
2015-07-13 10:45:00,80.02,80.08,79.97,80.07,11890.0,70.7546,70.8076,70.7104,70.7988,11890.0
2015-07-13 10:50:00,80.05,80.06,80.01,80.06,5050.0,70.7811,70.79,70.7457,70.79,5050.0
2015-07-13 10:55:00,80.06,80.11,80.02,80.07,7389.0,70.79,70.8342,70.7546,70.7988,7389.0
2015-07-13 11:00:00,80.06,80.2,80.04,80.15,64678.0,70.79,70.9137,70.7723,70.8695,64678.0
2015-07-13 11:05:00,80.14,80.15,80.06,80.07,8434.0,70.8607,70.8695,70.79,70.7988,8434.0
2015-07-13 11:10:00,80.07,80.08,79.95,79.96,12545.0,70.7988,70.8076,70.6927,70.7015,12545.0
2015-07-13 11:15:00,79.96,80.0,79.92,79.98,13730.0,70.7015,70.7369,70.6662,70.7192,13730.0
2015-07-13 11:20:00,79.99,80.01,79.94,79.94,11208.0,70.7281,70.7457,70.6839,70.6839,11208.0
2015-07-13 11:25:00,79.96,80.0,79.94,79.99,8820.0,70.7015,70.7369,70.6839,70.7281,8820.0
2015-07-13 11:30:00,79.98,80.02,79.95,80.0,20232.0,70.7192,70.7546,70.6927,70.7369,20232.0
2015-07-13 11:35:00,79.99,80.04,79.95,79.98,10101.0,70.7281,70.7723,70.6927,70.7192,10101.0
2015-07-13 11:40:00,79.97,79.97,79.86,79.86,15138.0,70.7104,70.7104,70.6131,70.6131,15138.0
2015-07-13 11:45:00,79.88,79.92,79.88,79.92,3735.0,70.6308,70.6662,70.6308,70.6662,3735.0
2015-07-13 11:50:00,79.91,79.96,79.91,79.96,3800.0,70.6573,70.7015,70.6573,70.7015,3800.0
2015-07-13 11:55:00,79.97,80.0,79.91,79.99,13861.0,70.7104,70.7369,70.6573,70.7281,13861.0
2015-07-13 12:00:00,80.0,80.05,79.95,80.05,32445.0,70.7369,70.7811,70.6927,70.7811,32445.0
2015-07-13 12:05:00,80.04,80.07,79.98,80.01,17241.0,70.7723,70.7988,70.7192,70.7457,17241.0
2015-07-13 12:10:00,80.01,80.02,79.96,80.0,10122.0,70.7457,70.7546,70.7015,70.7369,10122.0
2015-07-13 12:15:00,79.99,79.99,79.91,79.91,5731.0,70.7281,70.7281,70.6573,70.6573,5731.0
2015-07-13 12:20:00,79.91,79.91,79.87,79.89,6851.0,70.6573,70.6573,70.622,70.6396,6851.0
2015-07-13 12:25:00,79.88,79.91,79.88,79.9,6310.0,70.6308,70.6573,70.6308,70.6485,6310.0
2015-07-13 12:30:00,79.9,79.92,79.84,79.88,6911.0,70.6485,70.6662,70.5954,70.6308,6911.0
2015-07-13 12:35:00,79.88,79.9,79.85,79.85,5500.0,70.6308,70.6485,70.6043,70.6043,5500.0
2015-07-13 12:40:00,79.85,79.9,79.85,79.86,6659.0,70.6043,70.6485,70.6043,70.6131,6659.0
2015-07-13 12:45:00,79.86,79.9,79.84,79.9,35709.0,70.6131,70.6485,70.5954,70.6485,35709.0
2015-07-13 12:50:00,79.9,79.92,79.89,79.9,8385.0,70.6485,70.6662,70.6396,70.6485,8385.0
2015-07-13 12:55:00,79.9,79.9,79.86,79.88,8685.0,70.6485,70.6485,70.6131,70.6308,8685.0
2015-07-13 13:00:00,79.89,79.9,79.86,79.9,11432.0,70.6396,70.6485,70.6131,70.6485,11432.0
2015-07-13 13:05:00,79.89,79.95,79.89,79.94,36230.0,70.6396,70.6927,70.6396,70.6839,36230.0
2015-07-13 13:10:00,79.93,79.93,79.86,79.86,15209.0,70.675,70.675,70.6131,70.6131,15209.0
2015-07-13 13:15:00,79.86,79.91,79.86,79.9,12781.0,70.6131,70.6573,70.6131,70.6485,12781.0
2015-07-13 13:20:00,79.89,79.96,79.89,79.94,3875.0,70.6396,70.7015,70.6396,70.6839,3875.0
2015-07-13 13:25:00,79.95,79.95,79.9,79.91,5322.0,70.6927,70.6927,70.6485,70.6573,5322.0
2015-07-13 13:30:00,79.92,79.93,79.87,79.87,11736.0,70.6662,70.675,70.622,70.622,11736.0
2015-07-13 13:35:00,79.87,79.92,79.87,79.92,9000.0,70.622,70.6662,70.622,70.6662,9000.0
2015-07-13 13:40:00,79.91,79.92,79.84,79.92,98530.0,70.6573,70.6662,70.5954,70.6662,98530.0
2015-07-13 13:45:00,79.95,79.97,79.93,79.93,8587.0,70.6927,70.7104,70.675,70.675,8587.0
2015-07-13 13:50:00,79.94,79.94,79.91,79.91,4625.0,70.6839,70.6839,70.6573,70.6573,4625.0
2015-07-13 13:55:00,79.88,79.95,79.88,79.95,10300.0,70.6308,70.6927,70.6308,70.6927,10300.0
2015-07-13 14:00:00,79.93,80.0,79.93,79.97,6900.0,70.675,70.7369,70.675,70.7104,6900.0
2015-07-13 14:05:00,79.95,79.98,79.94,79.97,3890.0,70.6927,70.7192,70.6839,70.7104,3890.0
2015-07-13 14:10:00,79.98,80.04,79.98,80.04,96590.0,70.7192,70.7723,70.7192,70.7723,96590.0
2015-07-13 14:15:00,80.04,80.06,79.99,80.06,9310.0,70.7723,70.79,70.7281,70.79,9310.0
2015-07-13 14:20:00,80.04,80.16,80.04,80.14,9215.0,70.7723,70.8784,70.7723,70.8607,9215.0
2015-07-13 14:25:00,80.13,80.13,80.06,80.11,5137.0,70.8519,70.8519,70.79,70.8342,5137.0
2015-07-13 14:30:00,80.11,80.12,80.07,80.11,19012.0,70.8342,70.843,70.7988,70.8342,19012.0
2015-07-13 14:35:00,80.11,80.11,80.04,80.05,8914.0,70.8342,70.8342,70.7723,70.7811,8914.0
2015-07-13 14:40:00,80.05,80.09,80.04,80.05,12453.0,70.7811,70.8165,70.7723,70.7811,12453.0
2015-07-13 14:45:00,80.06,80.08,80.04,80.08,10644.0,70.79,70.8076,70.7723,70.8076,10644.0
2015-07-13 14:50:00,80.07,80.08,80.03,80.08,19185.0,70.7988,70.8076,70.7634,70.8076,19185.0
2015-07-13 14:55:00,80.08,80.11,80.07,80.1,18260.0,70.8076,70.8342,70.7988,70.8253,18260.0
2015-07-13 15:00:00,80.1,80.12,80.08,80.1,25800.0,70.8253,70.843,70.8076,70.8253,25800.0
2015-07-13 15:05:00,80.11,80.22,80.08,80.14,97944.0,70.8342,70.9314,70.8076,70.8607,97944.0
2015-07-13 15:10:00,80.14,80.16,80.09,80.14,9404.0,70.8607,70.8784,70.8165,70.8607,9404.0
2015-07-13 15:15:00,80.13,80.2,80.13,80.17,9464.0,70.8519,70.9137,70.8519,70.8872,9464.0
2015-07-13 15:20:00,80.18,80.23,80.16,80.23,12758.0,70.8961,70.9403,70.8784,70.9403,12758.0
2015-07-13 15:25:00,80.23,80.24,80.2,80.23,17666.0,70.9403,70.9491,70.9137,70.9403,17666.0
2015-07-13 15:30:00,80.23,80.27,80.22,80.24,25630.0,70.9403,70.9756,70.9314,70.9491,25630.0
2015-07-13 15:35:00,80.24,80.26,80.23,80.23,11337.0,70.9491,70.9668,70.9403,70.9403,11337.0
2015-07-13 15:40:00,80.24,80.25,80.21,80.21,16323.0,70.9491,70.958,70.9226,70.9226,16323.0
2015-07-13 15:45:00,80.21,80.27,80.2,80.25,41309.0,70.9226,70.9756,70.9137,70.958,41309.0
2015-07-13 15:50:00,80.25,80.25,80.2,80.24,36480.0,70.958,70.958,70.9137,70.9491,36480.0
2015-07-13 15:55:00,80.25,80.27,80.16,80.17,139532.0,70.958,70.9756,70.8784,70.8872,139532.0
2015-07-14 09:30:00,80.21,80.34,80.0,80.06,24116.0,70.9226,71.0375,70.7369,70.79,24116.0
2015-07-14 09:35:00,80.05,80.12,79.92,80.0,42018.0,70.7811,70.843,70.6662,70.7369,42018.0
2015-07-14 09:40:00,80.0,80.16,79.94,80.11,23092.0,70.7369,70.8784,70.6839,70.8342,23092.0
2015-07-14 09:45:00,80.1,80.25,80.07,80.2,14591.0,70.8253,70.958,70.7988,70.9137,14591.0
2015-07-14 09:50:00,80.2,80.24,80.15,80.15,25851.0,70.9137,70.9491,70.8695,70.8695,25851.0
2015-07-14 09:55:00,80.16,80.21,80.08,80.19,17832.0,70.8784,70.9226,70.8076,70.9049,17832.0
2015-07-14 10:00:00,80.19,80.2,80.08,80.1,27244.0,70.9049,70.9137,70.8076,70.8253,27244.0
2015-07-14 10:05:00,80.1,80.11,79.91,79.97,32761.0,70.8253,70.8342,70.6573,70.7104,32761.0
2015-07-14 10:10:00,79.96,80.06,79.94,80.01,9002.0,70.7015,70.79,70.6839,70.7457,9002.0
2015-07-14 10:15:00,80.0,80.0,79.86,79.96,36728.0,70.7369,70.7369,70.6131,70.7015,36728.0
2015-07-14 10:20:00,79.99,80.02,79.85,79.95,14317.0,70.7281,70.7546,70.6043,70.6927,14317.0
2015-07-14 10:25:00,79.95,79.96,79.87,79.91,14631.0,70.6927,70.7015,70.622,70.6573,14631.0
2015-07-14 10:30:00,79.9,79.95,79.89,79.95,11239.0,70.6485,70.6927,70.6396,70.6927,11239.0
2015-07-14 10:35:00,79.95,79.95,79.89,79.94,13234.0,70.6927,70.6927,70.6396,70.6839,13234.0
2015-07-14 10:40:00,79.92,79.95,79.88,79.94,7965.0,70.6662,70.6927,70.6308,70.6839,7965.0
2015-07-14 10:45:00,79.95,79.95,79.86,79.86,4300.0,70.6927,70.6927,70.6131,70.6131,4300.0
2015-07-14 10:50:00,79.85,79.95,79.85,79.91,12298.0,70.6043,70.6927,70.6043,70.6573,12298.0
2015-07-14 10:55:00,79.92,79.92,79.81,79.84,9301.0,70.6662,70.6662,70.5689,70.5954,9301.0
2015-07-14 11:00:00,79.86,79.87,79.77,79.81,16042.0,70.6131,70.622,70.5335,70.5689,16042.0
2015-07-14 11:05:00,79.81,79.82,79.78,79.79,19771.0,70.5689,70.5777,70.5424,70.5512,19771.0
2015-07-14 11:10:00,79.8,79.85,79.8,79.84,27955.0,70.5601,70.6043,70.5601,70.5954,27955.0
2015-07-14 11:15:00,79.85,79.88,79.84,79.87,14814.0,70.6043,70.6308,70.5954,70.622,14814.0
2015-07-14 11:20:00,79.87,79.9,79.85,79.88,6560.0,70.622,70.6485,70.6043,70.6308,6560.0
2015-07-14 11:25:00,79.89,79.89,79.85,79.88,10608.0,70.6396,70.6396,70.6043,70.6308,10608.0
2015-07-14 11:30:00,79.88,79.89,79.83,79.83,9432.0,70.6308,70.6396,70.5866,70.5866,9432.0
2015-07-14 11:35:00,79.83,79.84,79.8,79.8,2700.0,70.5866,70.5954,70.5601,70.5601,2700.0
2015-07-14 11:40:00,79.8,79.89,79.8,79.89,5600.0,70.5601,70.6396,70.5601,70.6396,5600.0
2015-07-14 11:45:00,79.9,79.91,79.82,79.83,7200.0,70.6485,70.6573,70.5777,70.5866,7200.0
2015-07-14 11:50:00,79.85,79.92,79.85,79.89,11324.0,70.6043,70.6662,70.6043,70.6396,11324.0
2015-07-14 11:55:00,79.88,79.9,79.86,79.9,2800.0,70.6308,70.6485,70.6131,70.6485,2800.0
2015-07-14 12:00:00,79.91,79.91,79.88,79.88,60513.0,70.6573,70.6573,70.6308,70.6308,60513.0
2015-07-14 12:05:00,79.89,79.91,79.88,79.9,5168.0,70.6396,70.6573,70.6308,70.6485,5168.0
2015-07-14 12:10:00,79.91,79.91,79.88,79.9,5988.0,70.6573,70.6573,70.6308,70.6485,5988.0
2015-07-14 12:15:00,79.89,79.91,79.88,79.89,5218.0,70.6396,70.6573,70.6308,70.6396,5218.0
2015-07-14 12:20:00,79.9,79.91,79.88,79.89,6344.0,70.6485,70.6573,70.6308,70.6396,6344.0
2015-07-14 12:25:00,79.89,79.91,79.88,79.89,5993.0,70.6396,70.6573,70.6308,70.6396,5993.0
2015-07-14 12:30:00,79.9,79.91,79.89,79.9,8615.0,70.6485,70.6573,70.6396,70.6485,8615.0
2015-07-14 12:35:00,79.9,79.92,79.9,79.92,1700.0,70.6485,70.6662,70.6485,70.6662,1700.0
2015-07-14 12:40:00,79.92,79.92,79.89,79.91,6100.0,70.6662,70.6662,70.6396,70.6573,6100.0
2015-07-14 12:45:00,79.89,79.9,79.86,79.9,9451.0,70.6396,70.6485,70.6131,70.6485,9451.0
2015-07-14 12:50:00,79.91,79.92,79.89,79.9,8976.0,70.6573,70.6662,70.6396,70.6485,8976.0
2015-07-14 12:55:00,79.91,79.91,79.89,79.9,8633.0,70.6573,70.6573,70.6396,70.6485,8633.0
2015-07-14 13:00:00,79.9,79.9,79.86,79.87,7212.0,70.6485,70.6485,70.6131,70.622,7212.0
2015-07-14 13:05:00,79.87,79.9,79.85,79.89,5880.0,70.622,70.6485,70.6043,70.6396,5880.0
2015-07-14 13:10:00,79.89,79.9,79.88,79.9,6682.0,70.6396,70.6485,70.6308,70.6485,6682.0
2015-07-14 13:15:00,79.9,79.9,79.87,79.87,3657.0,70.6485,70.6485,70.622,70.622,3657.0
2015-07-14 13:20:00,79.88,79.88,79.87,79.88,2500.0,70.6308,70.6308,70.622,70.6308,2500.0
2015-07-14 13:25:00,79.89,79.92,79.86,79.86,13187.0,70.6396,70.6662,70.6131,70.6131,13187.0
2015-07-14 13:30:00,79.88,79.88,79.83,79.87,11058.0,70.6308,70.6308,70.5866,70.622,11058.0
2015-07-14 13:35:00,79.87,79.87,79.83,79.85,4755.0,70.622,70.622,70.5866,70.6043,4755.0
2015-07-14 13:40:00,79.85,79.86,79.84,79.85,4387.0,70.6043,70.6131,70.5954,70.6043,4387.0
2015-07-14 13:45:00,79.85,79.88,79.82,79.82,7554.0,70.6043,70.6308,70.5777,70.5777,7554.0
2015-07-14 13:50:00,79.84,79.86,79.8,79.8,10174.0,70.5954,70.6131,70.5601,70.5601,10174.0
2015-07-14 13:55:00,79.79,79.8,79.73,79.74,21616.0,70.5512,70.5601,70.4982,70.507,21616.0
2015-07-14 14:00:00,79.75,79.8,79.68,79.68,33255.0,70.5159,70.5601,70.454,70.454,33255.0
2015-07-14 14:05:00,79.69,79.7,79.69,79.69,21277.0,70.4628,70.4716,70.4628,70.4628,21277.0
2015-07-14 14:10:00,79.7,79.73,79.67,79.69,42740.0,70.4716,70.4982,70.4451,70.4628,42740.0
2015-07-14 14:15:00,79.69,79.7,79.68,79.7,8610.0,70.4628,70.4716,70.454,70.4716,8610.0
2015-07-14 14:20:00,79.7,79.7,79.68,79.69,13096.0,70.4716,70.4716,70.454,70.4628,13096.0
2015-07-14 14:25:00,79.7,79.7,79.64,79.65,94578.0,70.4716,70.4716,70.4186,70.4274,94578.0
2015-07-14 14:30:00,79.65,79.71,79.65,79.66,61192.0,70.4274,70.4805,70.4274,70.4363,61192.0
2015-07-14 14:35:00,79.66,79.67,79.62,79.65,31631.0,70.4363,70.4451,70.4009,70.4274,31631.0
2015-07-14 14:40:00,79.65,79.65,79.63,79.63,12770.0,70.4274,70.4274,70.4097,70.4097,12770.0
2015-07-14 14:45:00,79.64,79.64,79.6,79.61,21606.0,70.4186,70.4186,70.3832,70.3921,21606.0
2015-07-14 14:50:00,79.61,79.63,79.59,79.61,15733.0,70.3921,70.4097,70.3744,70.3921,15733.0
2015-07-14 14:55:00,79.61,79.62,79.59,79.6,15030.0,70.3921,70.4009,70.3744,70.3832,15030.0
2015-07-14 15:00:00,79.59,79.61,79.56,79.61,40075.0,70.3744,70.3921,70.3479,70.3921,40075.0
2015-07-14 15:05:00,79.61,79.65,79.58,79.61,50437.0,70.3921,70.4274,70.3655,70.3921,50437.0
2015-07-14 15:10:00,79.6,79.66,79.6,79.62,22288.0,70.3832,70.4363,70.3832,70.4009,22288.0
2015-07-14 15:15:00,79.62,79.63,79.57,79.57,27175.0,70.4009,70.4097,70.3567,70.3567,27175.0
2015-07-14 15:20:00,79.58,79.58,79.49,79.5,35514.0,70.3655,70.3655,70.286,70.2948,35514.0
2015-07-14 15:25:00,79.49,79.53,79.49,79.49,48508.0,70.286,70.3213,70.286,70.286,48508.0
2015-07-14 15:30:00,79.48,79.62,79.47,79.62,70825.0,70.2771,70.4009,70.2683,70.4009,70825.0
2015-07-14 15:35:00,79.62,79.72,79.6,79.7,31118.0,70.4009,70.4893,70.3832,70.4716,31118.0
2015-07-14 15:40:00,79.69,79.71,79.62,79.65,55196.0,70.4628,70.4805,70.4009,70.4274,55196.0
2015-07-14 15:45:00,79.65,79.7,79.65,79.67,49654.0,70.4274,70.4716,70.4274,70.4451,49654.0
2015-07-14 15:50:00,79.67,79.69,79.59,79.59,54359.0,70.4451,70.4628,70.3744,70.3744,54359.0
2015-07-14 15:55:00,79.59,79.6,79.53,79.56,122279.0,70.3744,70.3832,70.3213,70.3479,122279.0
2015-07-15 09:30:00,79.53,79.81,79.15,79.51,58196.0,70.3213,70.5689,69.9853,70.3036,58196.0
2015-07-15 09:35:00,79.58,79.81,79.57,79.71,14742.0,70.3655,70.5689,70.3567,70.4805,14742.0
2015-07-15 09:40:00,79.65,79.67,79.43,79.49,419272.0,70.4274,70.4451,70.2329,70.286,419272.0
2015-07-15 09:45:00,79.5,79.53,79.45,79.5,15206.0,70.2948,70.3213,70.2506,70.2948,15206.0
2015-07-15 09:50:00,79.48,79.5,79.46,79.5,7900.0,70.2771,70.2948,70.2594,70.2948,7900.0
2015-07-15 09:55:00,79.5,79.51,79.47,79.49,11846.0,70.2948,70.3036,70.2683,70.286,11846.0
2015-07-15 10:00:00,79.47,79.5,79.39,79.42,39030.0,70.2683,70.2948,70.1975,70.2241,39030.0
2015-07-15 10:05:00,79.42,79.43,79.33,79.35,151064.0,70.2241,70.2329,70.1445,70.1622,151064.0
2015-07-15 10:10:00,79.36,79.4,79.32,79.35,27884.0,70.171,70.2064,70.1356,70.1622,27884.0
2015-07-15 10:15:00,79.33,79.4,79.3,79.37,111798.0,70.1445,70.2064,70.118,70.1799,111798.0
2015-07-15 10:20:00,79.38,79.39,79.3,79.39,81114.0,70.1887,70.1975,70.118,70.1975,81114.0
2015-07-15 10:25:00,79.39,79.4,79.34,79.36,30130.0,70.1975,70.2064,70.1533,70.171,30130.0
2015-07-15 10:30:00,79.36,79.37,79.34,79.36,12142.0,70.171,70.1799,70.1533,70.171,12142.0
2015-07-15 10:35:00,79.36,79.36,79.33,79.33,116783.0,70.171,70.171,70.1445,70.1445,116783.0
2015-07-15 10:40:00,79.32,79.34,79.26,79.27,14193.0,70.1356,70.1533,70.0826,70.0914,14193.0
2015-07-15 10:45:00,79.25,79.28,79.24,79.25,10421.0,70.0737,70.1003,70.0649,70.0737,10421.0
2015-07-15 10:50:00,79.25,79.31,79.24,79.31,12777.0,70.0737,70.1268,70.0649,70.1268,12777.0
2015-07-15 10:55:00,79.3,79.33,79.29,79.32,27988.0,70.118,70.1445,70.1091,70.1356,27988.0
2015-07-15 11:00:00,79.33,79.36,79.32,79.35,12264.0,70.1445,70.171,70.1356,70.1622,12264.0
2015-07-15 11:05:00,79.34,79.37,79.32,79.36,17839.0,70.1533,70.1799,70.1356,70.171,17839.0
2015-07-15 11:10:00,79.36,79.36,79.28,79.31,17311.0,70.171,70.171,70.1003,70.1268,17311.0
2015-07-15 11:15:00,79.31,79.36,79.28,79.31,12688.0,70.1268,70.171,70.1003,70.1268,12688.0
2015-07-15 11:20:00,79.3,79.38,79.29,79.34,32544.0,70.118,70.1887,70.1091,70.1533,32544.0
2015-07-15 11:25:00,79.34,79.4,79.31,79.4,34209.0,70.1533,70.2064,70.1268,70.2064,34209.0
2015-07-15 11:30:00,79.39,79.41,79.34,79.4,39450.0,70.1975,70.2152,70.1533,70.2064,39450.0
2015-07-15 11:35:00,79.39,79.52,79.39,79.49,37411.0,70.1975,70.3125,70.1975,70.286,37411.0
2015-07-15 11:40:00,79.49,79.51,79.45,79.5,39589.0,70.286,70.3036,70.2506,70.2948,39589.0
2015-07-15 11:45:00,79.5,79.51,79.46,79.48,14223.0,70.2948,70.3036,70.2594,70.2771,14223.0
2015-07-15 11:50:00,79.47,79.54,79.46,79.52,152936.0,70.2683,70.3302,70.2594,70.3125,152936.0
2015-07-15 11:55:00,79.5,79.55,79.46,79.53,35044.0,70.2948,70.339,70.2594,70.3213,35044.0
2015-07-15 12:00:00,79.53,79.56,79.48,79.48,23085.0,70.3213,70.3479,70.2771,70.2771,23085.0
2015-07-15 12:05:00,79.49,79.51,79.47,79.5,10099.0,70.286,70.3036,70.2683,70.2948,10099.0
2015-07-15 12:10:00,79.5,79.5,79.45,79.46,7724.0,70.2948,70.2948,70.2506,70.2594,7724.0
2015-07-15 12:15:00,79.47,79.49,79.45,79.45,7100.0,70.2683,70.286,70.2506,70.2506,7100.0
2015-07-15 12:20:00,79.45,79.52,79.45,79.49,17323.0,70.2506,70.3125,70.2506,70.286,17323.0
2015-07-15 12:25:00,79.49,79.51,79.45,79.49,121299.0,70.286,70.3036,70.2506,70.286,121299.0
2015-07-15 12:30:00,79.5,79.51,79.46,79.48,25592.0,70.2948,70.3036,70.2594,70.2771,25592.0
2015-07-15 12:35:00,79.48,79.51,79.44,79.47,27665.0,70.2771,70.3036,70.2417,70.2683,27665.0
2015-07-15 12:40:00,79.48,79.5,79.44,79.49,18386.0,70.2771,70.2948,70.2417,70.286,18386.0
2015-07-15 12:45:00,79.48,79.5,79.46,79.5,20760.0,70.2771,70.2948,70.2594,70.2948,20760.0
2015-07-15 12:50:00,79.49,79.5,79.38,79.42,25789.0,70.286,70.2948,70.1887,70.2241,25789.0
2015-07-15 12:55:00,79.42,79.48,79.4,79.47,14391.0,70.2241,70.2771,70.2064,70.2683,14391.0
2015-07-15 13:00:00,79.46,79.47,79.4,79.4,17961.0,70.2594,70.2683,70.2064,70.2064,17961.0
2015-07-15 13:05:00,79.41,79.5,79.4,79.47,19734.0,70.2152,70.2948,70.2064,70.2683,19734.0
2015-07-15 13:10:00,79.47,79.5,79.43,79.47,21399.0,70.2683,70.2948,70.2329,70.2683,21399.0
2015-07-15 13:15:00,79.48,79.5,79.47,79.5,16184.0,70.2771,70.2948,70.2683,70.2948,16184.0
2015-07-15 13:20:00,79.48,79.5,79.47,79.5,18490.0,70.2771,70.2948,70.2683,70.2948,18490.0
2015-07-15 13:25:00,79.5,79.5,79.48,79.5,20134.0,70.2948,70.2948,70.2771,70.2948,20134.0
2015-07-15 13:30:00,79.5,79.5,79.45,79.48,28192.0,70.2948,70.2948,70.2506,70.2771,28192.0
2015-07-15 13:35:00,79.48,79.5,79.46,79.5,37003.0,70.2771,70.2948,70.2594,70.2948,37003.0
2015-07-15 13:40:00,79.49,79.5,79.46,79.47,39722.0,70.286,70.2948,70.2594,70.2683,39722.0
2015-07-15 13:45:00,79.47,79.49,79.42,79.45,14701.0,70.2683,70.286,70.2241,70.2506,14701.0
2015-07-15 13:50:00,79.45,79.46,79.43,79.43,10037.0,70.2506,70.2594,70.2329,70.2329,10037.0
2015-07-15 13:55:00,79.42,79.47,79.38,79.47,20054.0,70.2241,70.2683,70.1887,70.2683,20054.0
2015-07-15 14:00:00,79.47,79.51,79.47,79.49,35998.0,70.2683,70.3036,70.2683,70.286,35998.0
2015-07-15 14:05:00,79.5,79.5,79.4,79.43,36544.0,70.2948,70.2948,70.2064,70.2329,36544.0
2015-07-15 14:10:00,79.43,79.46,79.39,79.39,19756.0,70.2329,70.2594,70.1975,70.1975,19756.0
2015-07-15 14:15:00,79.4,79.45,79.39,79.42,21293.0,70.2064,70.2506,70.1975,70.2241,21293.0
2015-07-15 14:20:00,79.43,79.48,79.4,79.47,28051.0,70.2329,70.2771,70.2064,70.2683,28051.0
2015-07-15 14:25:00,79.48,79.5,79.46,79.49,33940.0,70.2771,70.2948,70.2594,70.286,33940.0
2015-07-15 14:30:00,79.49,79.5,79.42,79.43,16172.0,70.286,70.2948,70.2241,70.2329,16172.0
2015-07-15 14:35:00,79.42,79.42,79.36,79.37,18662.0,70.2241,70.2241,70.171,70.1799,18662.0
2015-07-15 14:40:00,79.38,79.41,79.31,79.35,17727.0,70.1887,70.2152,70.1268,70.1622,17727.0
2015-07-15 14:45:00,79.34,79.34,79.26,79.31,19726.0,70.1533,70.1533,70.0826,70.1268,19726.0
2015-07-15 14:50:00,79.3,79.31,79.24,79.26,120209.0,70.118,70.1268,70.0649,70.0826,120209.0
2015-07-15 14:55:00,79.26,79.31,79.23,79.31,7598.0,70.0826,70.1268,70.0561,70.1268,7598.0
2015-07-15 15:00:00,79.31,79.34,79.28,79.32,25116.0,70.1268,70.1533,70.1003,70.1356,25116.0
2015-07-15 15:05:00,79.3,79.32,79.28,79.29,10156.0,70.118,70.1356,70.1003,70.1091,10156.0
2015-07-15 15:10:00,79.29,79.37,79.28,79.36,32184.0,70.1091,70.1799,70.1003,70.171,32184.0
2015-07-15 15:15:00,79.36,79.46,79.34,79.43,25643.0,70.171,70.2594,70.1533,70.2329,25643.0
2015-07-15 15:20:00,79.44,79.46,79.42,79.45,11850.0,70.2417,70.2594,70.2241,70.2506,11850.0
2015-07-15 15:25:00,79.44,79.51,79.42,79.51,43425.0,70.2417,70.3036,70.2241,70.3036,43425.0
2015-07-15 15:30:00,79.51,79.61,79.48,79.56,80813.0,70.3036,70.3921,70.2771,70.3479,80813.0
2015-07-15 15:35:00,79.56,79.57,79.51,79.53,49775.0,70.3479,70.3567,70.3036,70.3213,49775.0
2015-07-15 15:40:00,79.53,79.53,79.47,79.5,42520.0,70.3213,70.3213,70.2683,70.2948,42520.0
2015-07-15 15:45:00,79.5,79.52,79.45,79.47,38633.0,70.2948,70.3125,70.2506,70.2683,38633.0
2015-07-15 15:50:00,79.47,79.52,79.46,79.5,55859.0,70.2683,70.3125,70.2594,70.2948,55859.0
2015-07-15 15:55:00,79.5,79.5,79.4,79.45,257234.0,70.2948,70.2948,70.2064,70.2506,257234.0
2015-07-16 09:30:00,79.88,79.93,79.59,79.7,30376.0,70.6308,70.675,70.3744,70.4716,30376.0
2015-07-16 09:35:00,79.7,79.78,79.58,79.65,113093.0,70.4716,70.5424,70.3655,70.4274,113093.0
2015-07-16 09:40:00,79.65,79.85,79.6,79.85,9557.0,70.4274,70.6043,70.3832,70.6043,9557.0
2015-07-16 09:45:00,79.84,79.88,79.77,79.79,34534.0,70.5954,70.6308,70.5335,70.5512,34534.0
2015-07-16 09:50:00,79.79,80.03,79.75,80.0,57780.0,70.5512,70.7634,70.5159,70.7369,57780.0
2015-07-16 09:55:00,80.01,80.17,79.99,80.08,24421.0,70.7457,70.8872,70.7281,70.8076,24421.0
2015-07-16 10:00:00,80.08,80.12,80.0,80.0,30544.0,70.8076,70.843,70.7369,70.7369,30544.0
2015-07-16 10:05:00,80.0,80.0,79.9,79.9,32967.0,70.7369,70.7369,70.6485,70.6485,32967.0
2015-07-16 10:10:00,79.89,80.0,79.87,79.88,13303.0,70.6396,70.7369,70.622,70.6308,13303.0
2015-07-16 10:15:00,79.89,80.03,79.88,80.0,20627.0,70.6396,70.7634,70.6308,70.7369,20627.0
2015-07-16 10:20:00,79.98,80.04,79.95,80.03,14082.0,70.7192,70.7723,70.6927,70.7634,14082.0
2015-07-16 10:25:00,80.04,80.13,80.03,80.11,13817.0,70.7723,70.8519,70.7634,70.8342,13817.0
2015-07-16 10:30:00,80.11,80.25,80.09,80.22,21564.0,70.8342,70.958,70.8165,70.9314,21564.0
2015-07-16 10:35:00,80.22,80.25,80.2,80.23,11807.0,70.9314,70.958,70.9137,70.9403,11807.0
2015-07-16 10:40:00,80.24,80.25,80.21,80.22,27211.0,70.9491,70.958,70.9226,70.9314,27211.0
2015-07-16 10:45:00,80.23,80.3,80.22,80.3,13609.0,70.9403,71.0022,70.9314,71.0022,13609.0
2015-07-16 10:50:00,80.31,80.34,80.29,80.31,9841.0,71.011,71.0375,70.9933,71.011,9841.0
2015-07-16 10:55:00,80.32,80.45,80.3,80.43,36834.0,71.0199,71.1348,71.0022,71.1171,36834.0
2015-07-16 11:00:00,80.44,80.58,80.44,80.48,54247.0,71.126,71.2497,71.126,71.1613,54247.0
2015-07-16 11:05:00,80.48,80.51,80.43,80.51,16321.0,71.1613,71.1879,71.1171,71.1879,16321.0
2015-07-16 11:10:00,80.52,80.54,80.5,80.54,12662.0,71.1967,71.2144,71.179,71.2144,12662.0
2015-07-16 11:15:00,80.54,80.55,80.47,80.52,127931.0,71.2144,71.2232,71.1525,71.1967,127931.0
2015-07-16 11:20:00,80.52,80.52,80.46,80.46,15146.0,71.1967,71.1967,71.1436,71.1436,15146.0
2015-07-16 11:25:00,80.48,80.5,80.46,80.46,16976.0,71.1613,71.179,71.1436,71.1436,16976.0
2015-07-16 11:30:00,80.46,80.5,80.46,80.49,15281.0,71.1436,71.179,71.1436,71.1702,15281.0
2015-07-16 11:35:00,80.48,80.5,80.46,80.5,41252.0,71.1613,71.179,71.1436,71.179,41252.0
2015-07-16 11:40:00,80.49,80.67,80.46,80.67,36169.0,71.1702,71.3293,71.1436,71.3293,36169.0
2015-07-16 11:45:00,80.67,80.87,80.61,80.68,73941.0,71.3293,71.5062,71.2763,71.3382,73941.0
2015-07-16 11:50:00,80.71,80.71,80.52,80.58,27336.0,71.3647,71.3647,71.1967,71.2497,27336.0
2015-07-16 11:55:00,80.59,80.6,80.54,80.56,12626.0,71.2586,71.2674,71.2144,71.2321,12626.0
2015-07-16 12:00:00,80.55,80.6,80.55,80.56,16700.0,71.2232,71.2674,71.2232,71.2321,16700.0
2015-07-16 12:05:00,80.55,80.58,80.46,80.51,24590.0,71.2232,71.2497,71.1436,71.1879,24590.0
2015-07-16 12:10:00,80.51,80.55,80.5,80.54,9591.0,71.1879,71.2232,71.179,71.2144,9591.0
2015-07-16 12:15:00,80.54,80.55,80.47,80.49,18529.0,71.2144,71.2232,71.1525,71.1702,18529.0
2015-07-16 12:20:00,80.49,80.5,80.46,80.46,63955.0,71.1702,71.179,71.1436,71.1436,63955.0
2015-07-16 12:25:00,80.47,80.48,80.45,80.47,5929.0,71.1525,71.1613,71.1348,71.1525,5929.0
2015-07-16 12:30:00,80.47,80.48,80.43,80.44,11268.0,71.1525,71.1613,71.1171,71.126,11268.0
2015-07-16 12:35:00,80.46,80.46,80.39,80.42,11617.0,71.1436,71.1436,71.0817,71.1083,11617.0
2015-07-16 12:40:00,80.42,80.42,80.4,80.41,8950.0,71.1083,71.1083,71.0906,71.0994,8950.0
2015-07-16 12:45:00,80.41,80.43,80.35,80.35,36259.0,71.0994,71.1171,71.0464,71.0464,36259.0
2015-07-16 12:50:00,80.34,80.37,80.25,80.3,33987.0,71.0375,71.0641,70.958,71.0022,33987.0
2015-07-16 12:55:00,80.31,80.33,80.22,80.3,20864.0,71.011,71.0287,70.9314,71.0022,20864.0
2015-07-16 13:00:00,80.3,80.31,80.22,80.22,25926.0,71.0022,71.011,70.9314,70.9314,25926.0
2015-07-16 13:05:00,80.22,80.25,80.22,80.22,16179.0,70.9314,70.958,70.9314,70.9314,16179.0
2015-07-16 13:10:00,80.22,80.25,80.22,80.22,11930.0,70.9314,70.958,70.9314,70.9314,11930.0
2015-07-16 13:15:00,80.24,80.24,80.2,80.2,110940.0,70.9491,70.9491,70.9137,70.9137,110940.0
2015-07-16 13:20:00,80.2,80.21,80.2,80.2,25867.0,70.9137,70.9226,70.9137,70.9137,25867.0
2015-07-16 13:25:00,80.21,80.22,80.2,80.21,15343.0,70.9226,70.9314,70.9137,70.9226,15343.0
2015-07-16 13:30:00,80.22,80.22,80.2,80.21,6751.0,70.9314,70.9314,70.9137,70.9226,6751.0
2015-07-16 13:35:00,80.21,80.29,80.19,80.29,9460.0,70.9226,70.9933,70.9049,70.9933,9460.0
2015-07-16 13:40:00,80.3,80.42,80.3,80.41,14489.0,71.0022,71.1083,71.0022,71.0994,14489.0
2015-07-16 13:45:00,80.41,80.5,80.41,80.47,10654.0,71.0994,71.179,71.0994,71.1525,10654.0
2015-07-16 13:50:00,80.47,80.47,80.38,80.38,11967.0,71.1525,71.1525,71.0729,71.0729,11967.0
2015-07-16 13:55:00,80.39,80.42,80.36,80.36,8663.0,71.0817,71.1083,71.0552,71.0552,8663.0
2015-07-16 14:00:00,80.37,80.41,80.33,80.39,11838.0,71.0641,71.0994,71.0287,71.0817,11838.0
2015-07-16 14:05:00,80.4,80.41,80.28,80.3,17943.0,71.0906,71.0994,70.9845,71.0022,17943.0
2015-07-16 14:10:00,80.3,80.3,80.24,80.26,11589.0,71.0022,71.0022,70.9491,70.9668,11589.0
2015-07-16 14:15:00,80.26,80.33,80.19,80.19,15528.0,70.9668,71.0287,70.9049,70.9049,15528.0
2015-07-16 14:20:00,80.2,80.21,80.18,80.2,12511.0,70.9137,70.9226,70.8961,70.9137,12511.0
2015-07-16 14:25:00,80.2,80.21,80.16,80.18,21875.0,70.9137,70.9226,70.8784,70.8961,21875.0
2015-07-16 14:30:00,80.18,80.21,80.18,80.2,25249.0,70.8961,70.9226,70.8961,70.9137,25249.0
2015-07-16 14:35:00,80.2,80.32,80.2,80.25,22622.0,70.9137,71.0199,70.9137,70.958,22622.0
2015-07-16 14:40:00,80.25,80.29,80.25,80.26,31226.0,70.958,70.9933,70.958,70.9668,31226.0
2015-07-16 14:45:00,80.25,80.26,80.25,80.25,11276.0,70.958,70.9668,70.958,70.958,11276.0
2015-07-16 14:50:00,80.25,80.25,80.2,80.2,48160.0,70.958,70.958,70.9137,70.9137,48160.0
2015-07-16 14:55:00,80.2,80.22,80.19,80.2,48153.0,70.9137,70.9314,70.9049,70.9137,48153.0
2015-07-16 15:00:00,80.2,80.27,80.2,80.26,19351.0,70.9137,70.9756,70.9137,70.9668,19351.0
2015-07-16 15:05:00,80.26,80.26,80.23,80.24,18900.0,70.9668,70.9668,70.9403,70.9491,18900.0
2015-07-16 15:10:00,80.24,80.25,80.18,80.19,47607.0,70.9491,70.958,70.8961,70.9049,47607.0
2015-07-16 15:15:00,80.19,80.24,80.19,80.22,30244.0,70.9049,70.9491,70.9049,70.9314,30244.0
2015-07-16 15:20:00,80.22,80.26,80.21,80.25,22064.0,70.9314,70.9668,70.9226,70.958,22064.0
2015-07-16 15:25:00,80.24,80.25,80.23,80.23,40488.0,70.9491,70.958,70.9403,70.9403,40488.0
2015-07-16 15:30:00,80.23,80.26,80.19,80.25,29433.0,70.9403,70.9668,70.9049,70.958,29433.0
2015-07-16 15:35:00,80.25,80.26,80.2,80.2,45664.0,70.958,70.9668,70.9137,70.9137,45664.0
2015-07-16 15:40:00,80.19,80.21,80.19,80.2,44705.0,70.9049,70.9226,70.9049,70.9137,44705.0
2015-07-16 15:45:00,80.2,80.23,80.19,80.2,61149.0,70.9137,70.9403,70.9049,70.9137,61149.0
2015-07-16 15:50:00,80.2,80.25,80.2,80.24,82881.0,70.9137,70.958,70.9137,70.9491,82881.0
2015-07-16 15:55:00,80.25,80.32,80.24,80.27,177728.0,70.958,71.0199,70.9491,70.9756,177728.0
2015-07-17 09:30:00,80.05,80.47,80.0,80.01,70988.0,70.7811,71.1525,70.7369,70.7457,70988.0
2015-07-17 09:35:00,80.01,80.2,79.91,80.2,10048.0,70.7457,70.9137,70.6573,70.9137,10048.0
2015-07-17 09:40:00,80.18,80.34,80.15,80.25,14000.0,70.8961,71.0375,70.8695,70.958,14000.0
2015-07-17 09:45:00,80.25,80.28,80.16,80.18,13604.0,70.958,70.9845,70.8784,70.8961,13604.0
2015-07-17 09:50:00,80.21,80.3,80.21,80.29,8781.0,70.9226,71.0022,70.9226,70.9933,8781.0
2015-07-17 09:55:00,80.28,80.37,80.27,80.37,5554.0,70.9845,71.0641,70.9756,71.0641,5554.0
2015-07-17 10:00:00,80.37,80.37,80.24,80.25,9863.0,71.0641,71.0641,70.9491,70.958,9863.0
2015-07-17 10:05:00,80.25,80.27,80.1,80.11,36543.0,70.958,70.9756,70.8253,70.8342,36543.0
2015-07-17 10:10:00,80.11,80.25,80.11,80.21,15394.0,70.8342,70.958,70.8342,70.9226,15394.0
2015-07-17 10:15:00,80.23,80.33,80.2,80.31,129558.0,70.9403,71.0287,70.9137,71.011,129558.0
2015-07-17 10:20:00,80.31,80.32,80.25,80.29,17091.0,71.011,71.0199,70.958,70.9933,17091.0
2015-07-17 10:25:00,80.3,80.3,80.24,80.29,14586.0,71.0022,71.0022,70.9491,70.9933,14586.0
2015-07-17 10:30:00,80.31,80.31,80.23,80.23,15965.0,71.011,71.011,70.9403,70.9403,15965.0
2015-07-17 10:35:00,80.22,80.24,80.18,80.21,6196.0,70.9314,70.9491,70.8961,70.9226,6196.0
2015-07-17 10:40:00,80.24,80.25,80.21,80.24,6682.0,70.9491,70.958,70.9226,70.9491,6682.0
2015-07-17 10:45:00,80.24,80.25,80.21,80.24,7651.0,70.9491,70.958,70.9226,70.9491,7651.0
2015-07-17 10:50:00,80.23,80.25,80.2,80.23,15506.0,70.9403,70.958,70.9137,70.9403,15506.0
2015-07-17 10:55:00,80.22,80.28,80.22,80.23,8611.0,70.9314,70.9845,70.9314,70.9403,8611.0
2015-07-17 11:00:00,80.23,80.25,80.2,80.23,49198.0,70.9403,70.958,70.9137,70.9403,49198.0
2015-07-17 11:05:00,80.23,80.24,80.16,80.16,8714.0,70.9403,70.9491,70.8784,70.8784,8714.0
2015-07-17 11:10:00,80.18,80.23,80.16,80.22,6350.0,70.8961,70.9403,70.8784,70.9314,6350.0
2015-07-17 11:15:00,80.23,80.25,80.16,80.2,296087.0,70.9403,70.958,70.8784,70.9137,296087.0
2015-07-17 11:20:00,80.21,80.3,80.21,80.29,11639.0,70.9226,71.0022,70.9226,70.9933,11639.0
2015-07-17 11:25:00,80.29,80.39,80.28,80.39,10160.0,70.9933,71.0817,70.9845,71.0817,10160.0
2015-07-17 11:30:00,80.4,80.51,80.38,80.44,19158.0,71.0906,71.1879,71.0729,71.126,19158.0
2015-07-17 11:35:00,80.45,80.5,80.45,80.49,9211.0,71.1348,71.179,71.1348,71.1702,9211.0
2015-07-17 11:40:00,80.48,80.58,80.48,80.57,45743.0,71.1613,71.2497,71.1613,71.2409,45743.0
2015-07-17 11:45:00,80.57,80.58,80.53,80.54,11423.0,71.2409,71.2497,71.2055,71.2144,11423.0
2015-07-17 11:50:00,80.54,80.57,80.52,80.52,11656.0,71.2144,71.2409,71.1967,71.1967,11656.0
2015-07-17 11:55:00,80.52,80.57,80.47,80.55,14162.0,71.1967,71.2409,71.1525,71.2232,14162.0
2015-07-17 12:00:00,80.56,80.56,80.5,80.52,14621.0,71.2321,71.2321,71.179,71.1967,14621.0
2015-07-17 12:05:00,80.52,80.53,80.5,80.51,8193.0,71.1967,71.2055,71.179,71.1879,8193.0
2015-07-17 12:10:00,80.51,80.53,80.48,80.5,13599.0,71.1879,71.2055,71.1613,71.179,13599.0
2015-07-17 12:15:00,80.5,80.51,80.45,80.46,11600.0,71.179,71.1879,71.1348,71.1436,11600.0
2015-07-17 12:20:00,80.46,80.47,80.41,80.43,17236.0,71.1436,71.1525,71.0994,71.1171,17236.0
2015-07-17 12:25:00,80.44,80.44,80.38,80.4,14700.0,71.126,71.126,71.0729,71.0906,14700.0
2015-07-17 12:30:00,80.4,80.43,80.28,80.29,24063.0,71.0906,71.1171,70.9845,70.9933,24063.0
2015-07-17 12:35:00,80.28,80.33,80.27,80.31,28209.0,70.9845,71.0287,70.9756,71.011,28209.0
2015-07-17 12:40:00,80.29,80.29,80.23,80.25,9501.0,70.9933,70.9933,70.9403,70.958,9501.0
2015-07-17 12:45:00,80.24,80.24,80.2,80.2,9644.0,70.9491,70.9491,70.9137,70.9137,9644.0
2015-07-17 12:50:00,80.19,80.31,80.19,80.3,36135.0,70.9049,71.011,70.9049,71.0022,36135.0
2015-07-17 12:55:00,80.33,80.35,80.28,80.33,8167.0,71.0287,71.0464,70.9845,71.0287,8167.0
2015-07-17 13:00:00,80.32,80.37,80.29,80.34,9781.0,71.0199,71.0641,70.9933,71.0375,9781.0
2015-07-17 13:05:00,80.35,80.35,80.3,80.31,7251.0,71.0464,71.0464,71.0022,71.011,7251.0
2015-07-17 13:10:00,80.32,80.35,80.31,80.32,3466.0,71.0199,71.0464,71.011,71.0199,3466.0
2015-07-17 13:15:00,80.33,80.34,80.28,80.29,13061.0,71.0287,71.0375,70.9845,70.9933,13061.0
2015-07-17 13:20:00,80.28,80.3,80.27,80.3,6738.0,70.9845,71.0022,70.9756,71.0022,6738.0
2015-07-17 13:25:00,80.29,80.32,80.28,80.32,9475.0,70.9933,71.0199,70.9845,71.0199,9475.0
2015-07-17 13:30:00,80.32,80.33,80.29,80.31,11690.0,71.0199,71.0287,70.9933,71.011,11690.0
2015-07-17 13:35:00,80.31,80.32,80.29,80.32,5743.0,71.011,71.0199,70.9933,71.0199,5743.0
2015-07-17 13:40:00,80.34,80.34,80.31,80.33,3915.0,71.0375,71.0375,71.011,71.0287,3915.0
2015-07-17 13:45:00,80.31,80.33,80.29,80.31,7550.0,71.011,71.0287,70.9933,71.011,7550.0
2015-07-17 13:50:00,80.31,80.31,80.29,80.3,5023.0,71.011,71.011,70.9933,71.0022,5023.0
2015-07-17 13:55:00,80.3,80.32,80.28,80.31,7403.0,71.0022,71.0199,70.9845,71.011,7403.0
2015-07-17 14:00:00,80.32,80.32,80.29,80.3,8178.0,71.0199,71.0199,70.9933,71.0022,8178.0
2015-07-17 14:05:00,80.3,80.33,80.3,80.31,5127.0,71.0022,71.0287,71.0022,71.011,5127.0
2015-07-17 14:10:00,80.3,80.32,80.29,80.3,7395.0,71.0022,71.0199,70.9933,71.0022,7395.0
2015-07-17 14:15:00,80.31,80.31,80.29,80.31,8775.0,71.011,71.011,70.9933,71.011,8775.0
2015-07-17 14:20:00,80.32,80.36,80.31,80.35,6644.0,71.0199,71.0552,71.011,71.0464,6644.0
2015-07-17 14:25:00,80.36,80.37,80.32,80.33,6449.0,71.0552,71.0641,71.0199,71.0287,6449.0
2015-07-17 14:30:00,80.32,80.33,80.29,80.33,7916.0,71.0199,71.0287,70.9933,71.0287,7916.0
2015-07-17 14:35:00,80.33,80.33,80.29,80.3,9837.0,71.0287,71.0287,70.9933,71.0022,9837.0
2015-07-17 14:40:00,80.3,80.32,80.27,80.29,8247.0,71.0022,71.0199,70.9756,70.9933,8247.0
2015-07-17 14:45:00,80.31,80.31,80.27,80.29,10362.0,71.011,71.011,70.9756,70.9933,10362.0
2015-07-17 14:50:00,80.29,80.34,80.27,80.3,33022.0,70.9933,71.0375,70.9756,71.0022,33022.0
2015-07-17 14:55:00,80.3,80.33,80.29,80.3,15593.0,71.0022,71.0287,70.9933,71.0022,15593.0
2015-07-17 15:00:00,80.3,80.33,80.28,80.32,26076.0,71.0022,71.0287,70.9845,71.0199,26076.0
2015-07-17 15:05:00,80.31,80.31,80.3,80.3,8974.0,71.011,71.011,71.0022,71.0022,8974.0
2015-07-17 15:10:00,80.3,80.31,80.29,80.29,18353.0,71.0022,71.011,70.9933,70.9933,18353.0
2015-07-17 15:15:00,80.29,80.33,80.26,80.33,18879.0,70.9933,71.0287,70.9668,71.0287,18879.0
2015-07-17 15:20:00,80.34,80.36,80.31,80.34,12077.0,71.0375,71.0552,71.011,71.0375,12077.0
2015-07-17 15:25:00,80.34,80.41,80.32,80.39,16081.0,71.0375,71.0994,71.0199,71.0817,16081.0
2015-07-17 15:30:00,80.39,80.39,80.34,80.36,16859.0,71.0817,71.0817,71.0375,71.0552,16859.0
2015-07-17 15:35:00,80.36,80.39,80.35,80.37,26924.0,71.0552,71.0817,71.0464,71.0641,26924.0
2015-07-17 15:40:00,80.37,80.41,80.36,80.41,24801.0,71.0641,71.0994,71.0552,71.0994,24801.0
2015-07-17 15:45:00,80.41,80.48,80.41,80.44,49894.0,71.0994,71.1613,71.0994,71.126,49894.0
2015-07-17 15:50:00,80.43,80.51,80.42,80.5,71174.0,71.1171,71.1879,71.1083,71.179,71174.0
2015-07-17 15:55:00,80.5,80.54,80.42,80.42,127865.0,71.179,71.2144,71.1083,71.1083,127865.0
2015-07-20 09:30:00,80.56,80.67,80.43,80.66,69974.0,71.2321,71.3293,71.1171,71.3205,69974.0
2015-07-20 09:35:00,80.62,80.89,80.53,80.89,36772.0,71.2851,71.5239,71.2055,71.5239,36772.0
2015-07-20 09:40:00,80.85,80.95,80.79,80.93,16363.0,71.4885,71.5769,71.4354,71.5592,16363.0
2015-07-20 09:45:00,80.93,80.93,80.83,80.87,18633.0,71.5592,71.5592,71.4708,71.5062,18633.0
2015-07-20 09:50:00,80.9,80.94,80.87,80.87,11944.0,71.5327,71.5681,71.5062,71.5062,11944.0
2015-07-20 09:55:00,80.87,80.93,80.83,80.87,15006.0,71.5062,71.5592,71.4708,71.5062,15006.0
2015-07-20 10:00:00,80.86,80.89,80.76,80.81,15024.0,71.4973,71.5239,71.4089,71.4531,15024.0
2015-07-20 10:05:00,80.82,80.97,80.82,80.95,16429.0,71.462,71.5946,71.462,71.5769,16429.0
2015-07-20 10:10:00,80.95,80.95,80.83,80.92,18151.0,71.5769,71.5769,71.4708,71.5504,18151.0
2015-07-20 10:15:00,80.91,81.0,80.89,80.95,18395.0,71.5415,71.6211,71.5239,71.5769,18395.0
2015-07-20 10:20:00,80.95,80.99,80.88,80.96,21613.0,71.5769,71.6123,71.515,71.5857,21613.0
2015-07-20 10:25:00,80.96,81.0,80.96,80.99,25794.0,71.5857,71.6211,71.5857,71.6123,25794.0
2015-07-20 10:30:00,81.0,81.12,80.97,81.07,26210.0,71.6211,71.7272,71.5946,71.683,26210.0
2015-07-20 10:35:00,81.06,81.12,81.03,81.1,9903.0,71.6742,71.7272,71.6476,71.7095,9903.0
2015-07-20 10:40:00,81.1,81.11,81.02,81.03,9111.0,71.7095,71.7184,71.6388,71.6476,9111.0
2015-07-20 10:45:00,81.03,81.05,81.0,81.0,66678.0,71.6476,71.6653,71.6211,71.6211,66678.0
2015-07-20 10:50:00,80.99,81.0,80.97,81.0,10879.0,71.6123,71.6211,71.5946,71.6211,10879.0
2015-07-20 10:55:00,81.01,81.03,80.98,81.02,15484.0,71.63,71.6476,71.6034,71.6388,15484.0
2015-07-20 11:00:00,81.02,81.03,81.0,81.01,5300.0,71.6388,71.6476,71.6211,71.63,5300.0
2015-07-20 11:05:00,81.0,81.04,81.0,81.04,11649.0,71.6211,71.6565,71.6211,71.6565,11649.0
2015-07-20 11:10:00,81.05,81.11,81.02,81.03,24201.0,71.6653,71.7184,71.6388,71.6476,24201.0
2015-07-20 11:15:00,81.03,81.04,81.0,81.01,10345.0,71.6476,71.6565,71.6211,71.63,10345.0
2015-07-20 11:20:00,81.01,81.02,80.99,80.99,5865.0,71.63,71.6388,71.6123,71.6123,5865.0
2015-07-20 11:25:00,81.01,81.05,81.01,81.04,8502.0,71.63,71.6653,71.63,71.6565,8502.0
2015-07-20 11:30:00,81.06,81.08,81.0,81.05,43446.0,71.6742,71.6919,71.6211,71.6653,43446.0
2015-07-20 11:35:00,81.05,81.22,81.05,81.22,24870.0,71.6653,71.8156,71.6653,71.8156,24870.0
2015-07-20 11:40:00,81.22,81.26,81.13,81.13,21246.0,71.8156,71.851,71.7361,71.7361,21246.0
2015-07-20 11:45:00,81.15,81.19,81.15,81.17,7752.0,71.7537,71.7891,71.7537,71.7714,7752.0
2015-07-20 11:50:00,81.17,81.18,81.1,81.11,6621.0,71.7714,71.7803,71.7095,71.7184,6621.0
2015-07-20 11:55:00,81.11,81.14,81.1,81.11,16932.0,71.7184,71.7449,71.7095,71.7184,16932.0
2015-07-20 12:00:00,81.12,81.25,81.12,81.24,12460.0,71.7272,71.8422,71.7272,71.8333,12460.0
2015-07-20 12:05:00,81.24,81.25,81.18,81.22,23702.0,71.8333,71.8422,71.7803,71.8156,23702.0
2015-07-20 12:10:00,81.23,81.24,81.22,81.23,3650.0,71.8245,71.8333,71.8156,71.8245,3650.0
2015-07-20 12:15:00,81.23,81.24,81.21,81.24,15430.0,71.8245,71.8333,71.8068,71.8333,15430.0
2015-07-20 12:20:00,81.25,81.26,81.16,81.16,20329.0,71.8422,71.851,71.7626,71.7626,20329.0
2015-07-20 12:25:00,81.17,81.18,81.09,81.11,8321.0,71.7714,71.7803,71.7007,71.7184,8321.0
2015-07-20 12:30:00,81.12,81.25,81.11,81.25,10587.0,71.7272,71.8422,71.7184,71.8422,10587.0
2015-07-20 12:35:00,81.25,81.27,81.23,81.26,12676.0,71.8422,71.8599,71.8245,71.851,12676.0
2015-07-20 12:40:00,81.25,81.26,81.24,81.25,7232.0,71.8422,71.851,71.8333,71.8422,7232.0
2015-07-20 12:45:00,81.25,81.27,81.25,81.27,14097.0,71.8422,71.8599,71.8422,71.8599,14097.0
2015-07-20 12:50:00,81.27,81.3,81.26,81.26,10625.0,71.8599,71.8864,71.851,71.851,10625.0
2015-07-20 12:55:00,81.26,81.33,81.26,81.32,12122.0,71.851,71.9129,71.851,71.9041,12122.0
2015-07-20 13:00:00,81.33,81.33,81.32,81.33,4565.0,71.9129,71.9129,71.9041,71.9129,4565.0
2015-07-20 13:05:00,81.33,81.33,81.26,81.27,77681.0,71.9129,71.9129,71.851,71.8599,77681.0
2015-07-20 13:10:00,81.28,81.3,81.27,81.29,15349.0,71.8687,71.8864,71.8599,71.8775,15349.0
2015-07-20 13:15:00,81.29,81.33,81.28,81.31,20851.0,71.8775,71.9129,71.8687,71.8952,20851.0
2015-07-20 13:20:00,81.32,81.42,81.31,81.41,16410.0,71.9041,71.9925,71.8952,71.9836,16410.0
2015-07-20 13:25:00,81.41,81.42,81.34,81.35,14705.0,71.9836,71.9925,71.9217,71.9306,14705.0
2015-07-20 13:30:00,81.35,81.4,81.35,81.39,20628.0,71.9306,71.9748,71.9306,71.966,20628.0
2015-07-20 13:35:00,81.4,81.4,81.27,81.28,22711.0,71.9748,71.9748,71.8599,71.8687,22711.0
2015-07-20 13:40:00,81.28,81.37,81.28,81.36,11133.0,71.8687,71.9483,71.8687,71.9394,11133.0
2015-07-20 13:45:00,81.36,81.36,81.25,81.3,14089.0,71.9394,71.9394,71.8422,71.8864,14089.0
2015-07-20 13:50:00,81.3,81.32,81.29,81.3,9646.0,71.8864,71.9041,71.8775,71.8864,9646.0
2015-07-20 13:55:00,81.3,81.31,81.25,81.29,99399.0,71.8864,71.8952,71.8422,71.8775,99399.0
2015-07-20 14:00:00,81.3,81.3,81.28,81.29,10332.0,71.8864,71.8864,71.8687,71.8775,10332.0
2015-07-20 14:05:00,81.28,81.31,81.28,81.3,20708.0,71.8687,71.8952,71.8687,71.8864,20708.0
2015-07-20 14:10:00,81.3,81.31,81.25,81.26,22503.0,71.8864,71.8952,71.8422,71.851,22503.0
2015-07-20 14:15:00,81.26,81.28,81.25,81.26,12155.0,71.851,71.8687,71.8422,71.851,12155.0
2015-07-20 14:20:00,81.27,81.28,81.25,81.28,7246.0,71.8599,71.8687,71.8422,71.8687,7246.0
2015-07-20 14:25:00,81.27,81.35,81.27,81.33,17317.0,71.8599,71.9306,71.8599,71.9129,17317.0
2015-07-20 14:30:00,81.34,81.35,81.28,81.28,15897.0,71.9217,71.9306,71.8687,71.8687,15897.0
2015-07-20 14:35:00,81.28,81.3,81.25,81.26,13128.0,71.8687,71.8864,71.8422,71.851,13128.0
2015-07-20 14:40:00,81.27,81.29,81.26,81.28,13051.0,71.8599,71.8775,71.851,71.8687,13051.0
2015-07-20 14:45:00,81.28,81.28,81.18,81.22,40127.0,71.8687,71.8687,71.7803,71.8156,40127.0
2015-07-20 14:50:00,81.21,81.26,81.2,81.22,59923.0,71.8068,71.851,71.798,71.8156,59923.0
2015-07-20 14:55:00,81.22,81.23,81.21,81.22,13477.0,71.8156,71.8245,71.8068,71.8156,13477.0
2015-07-20 15:00:00,81.23,81.27,81.22,81.25,27134.0,71.8245,71.8599,71.8156,71.8422,27134.0
2015-07-20 15:05:00,81.24,81.3,81.23,81.3,30869.0,71.8333,71.8864,71.8245,71.8864,30869.0
2015-07-20 15:10:00,81.31,81.34,81.26,81.29,15973.0,71.8952,71.9217,71.851,71.8775,15973.0
2015-07-20 15:15:00,81.28,81.29,81.25,81.27,39793.0,71.8687,71.8775,71.8422,71.8599,39793.0
2015-07-20 15:20:00,81.27,81.3,81.25,81.28,59932.0,71.8599,71.8864,71.8422,71.8687,59932.0
2015-07-20 15:25:00,81.28,81.29,81.24,81.24,32393.0,71.8687,71.8775,71.8333,71.8333,32393.0
2015-07-20 15:30:00,81.25,81.26,81.17,81.18,40965.0,71.8422,71.851,71.7714,71.7803,40965.0
2015-07-20 15:35:00,81.18,81.23,81.18,81.22,43266.0,71.7803,71.8245,71.7803,71.8156,43266.0
2015-07-20 15:40:00,81.21,81.22,81.16,81.19,65739.0,71.8068,71.8156,71.7626,71.7891,65739.0
2015-07-20 15:45:00,81.2,81.22,81.16,81.2,48439.0,71.798,71.8156,71.7626,71.798,48439.0
2015-07-20 15:50:00,81.2,81.21,81.16,81.16,57941.0,71.798,71.8068,71.7626,71.7626,57941.0
2015-07-20 15:55:00,81.16,81.21,81.14,81.19,123562.0,71.7626,71.8068,71.7449,71.7891,123562.0
2015-07-21 09:30:00,81.13,81.13,80.95,80.95,33869.0,71.7361,71.7361,71.5769,71.5769,33869.0
2015-07-21 09:35:00,80.91,80.93,80.78,80.87,13286.0,71.5415,71.5592,71.4266,71.5062,13286.0
2015-07-21 09:40:00,80.88,80.93,80.8,80.88,29737.0,71.515,71.5592,71.4443,71.515,29737.0
2015-07-21 09:45:00,80.89,80.97,80.88,80.95,9825.0,71.5239,71.5946,71.515,71.5769,9825.0
2015-07-21 09:50:00,80.94,80.98,80.85,80.87,15242.0,71.5681,71.6034,71.4885,71.5062,15242.0
2015-07-21 09:55:00,80.86,80.94,80.85,80.89,14486.0,71.4973,71.5681,71.4885,71.5239,14486.0
2015-07-21 10:00:00,80.9,80.92,80.7,80.8,13797.0,71.5327,71.5504,71.3559,71.4443,13797.0
2015-07-21 10:05:00,80.81,80.81,80.73,80.74,13245.0,71.4531,71.4531,71.3824,71.3912,13245.0
2015-07-21 10:10:00,80.73,80.74,80.53,80.53,14032.0,71.3824,71.3912,71.2055,71.2055,14032.0
2015-07-21 10:15:00,80.54,80.54,80.43,80.44,18796.0,71.2144,71.2144,71.1171,71.126,18796.0
2015-07-21 10:20:00,80.45,80.63,80.45,80.58,21309.0,71.1348,71.294,71.1348,71.2497,21309.0
2015-07-21 10:25:00,80.58,80.68,80.57,80.58,50212.0,71.2497,71.3382,71.2409,71.2497,50212.0
2015-07-21 10:30:00,80.58,80.58,80.39,80.48,19261.0,71.2497,71.2497,71.0817,71.1613,19261.0
2015-07-21 10:35:00,80.46,80.49,80.45,80.48,8542.0,71.1436,71.1702,71.1348,71.1613,8542.0
2015-07-21 10:40:00,80.48,80.49,80.44,80.45,11463.0,71.1613,71.1702,71.126,71.1348,11463.0
2015-07-21 10:45:00,80.45,80.49,80.43,80.46,17977.0,71.1348,71.1702,71.1171,71.1436,17977.0
2015-07-21 10:50:00,80.45,80.47,80.35,80.45,25016.0,71.1348,71.1525,71.0464,71.1348,25016.0
2015-07-21 10:55:00,80.44,80.52,80.35,80.46,160880.0,71.126,71.1967,71.0464,71.1436,160880.0
2015-07-21 11:00:00,80.47,80.47,80.35,80.36,10828.0,71.1525,71.1525,71.0464,71.0552,10828.0
2015-07-21 11:05:00,80.36,80.44,80.35,80.43,56673.0,71.0552,71.126,71.0464,71.1171,56673.0
2015-07-21 11:10:00,80.43,80.43,80.36,80.36,7655.0,71.1171,71.1171,71.0552,71.0552,7655.0
2015-07-21 11:15:00,80.35,80.37,80.33,80.34,42083.0,71.0464,71.0641,71.0287,71.0375,42083.0
2015-07-21 11:20:00,80.34,80.36,80.32,80.34,17721.0,71.0375,71.0552,71.0199,71.0375,17721.0
2015-07-21 11:25:00,80.34,80.35,80.32,80.33,20508.0,71.0375,71.0464,71.0199,71.0287,20508.0
2015-07-21 11:30:00,80.31,80.33,80.31,80.32,21242.0,71.011,71.0287,71.011,71.0199,21242.0
2015-07-21 11:35:00,80.31,80.33,80.31,80.31,11819.0,71.011,71.0287,71.011,71.011,11819.0
2015-07-21 11:40:00,80.31,80.32,80.29,80.29,18384.0,71.011,71.0199,70.9933,70.9933,18384.0
2015-07-21 11:45:00,80.29,80.3,80.29,80.29,10913.0,70.9933,71.0022,70.9933,70.9933,10913.0
2015-07-21 11:50:00,80.29,80.3,80.27,80.29,14054.0,70.9933,71.0022,70.9756,70.9933,14054.0
2015-07-21 11:55:00,80.3,80.3,80.27,80.28,12226.0,71.0022,71.0022,70.9756,70.9845,12226.0
2015-07-21 12:00:00,80.29,80.31,80.23,80.25,66551.0,70.9933,71.011,70.9403,70.958,66551.0
2015-07-21 12:05:00,80.25,80.25,80.23,80.23,3800.0,70.958,70.958,70.9403,70.9403,3800.0
2015-07-21 12:10:00,80.23,80.25,80.23,80.24,9375.0,70.9403,70.958,70.9403,70.9491,9375.0
2015-07-21 12:15:00,80.24,80.25,80.18,80.25,18739.0,70.9491,70.958,70.8961,70.958,18739.0
2015-07-21 12:20:00,80.25,80.27,80.23,80.24,30282.0,70.958,70.9756,70.9403,70.9491,30282.0
2015-07-21 12:25:00,80.24,80.26,80.22,80.24,63907.0,70.9491,70.9668,70.9314,70.9491,63907.0
2015-07-21 12:30:00,80.24,80.26,80.23,80.25,12950.0,70.9491,70.9668,70.9403,70.958,12950.0
2015-07-21 12:35:00,80.25,80.26,80.24,80.26,17397.0,70.958,70.9668,70.9491,70.9668,17397.0
2015-07-21 12:40:00,80.25,80.26,80.24,80.25,11137.0,70.958,70.9668,70.9491,70.958,11137.0
2015-07-21 12:45:00,80.26,80.27,80.24,80.25,6530.0,70.9668,70.9756,70.9491,70.958,6530.0
2015-07-21 12:50:00,80.24,80.27,80.24,80.27,22487.0,70.9491,70.9756,70.9491,70.9756,22487.0
2015-07-21 12:55:00,80.26,80.27,80.24,80.26,7964.0,70.9668,70.9756,70.9491,70.9668,7964.0
2015-07-21 13:00:00,80.26,80.27,80.24,80.25,18948.0,70.9668,70.9756,70.9491,70.958,18948.0
2015-07-21 13:05:00,80.25,80.26,80.16,80.17,18473.0,70.958,70.9668,70.8784,70.8872,18473.0
2015-07-21 13:10:00,80.18,80.19,80.11,80.13,7705.0,70.8961,70.9049,70.8342,70.8519,7705.0
2015-07-21 13:15:00,80.13,80.16,80.12,80.14,8305.0,70.8519,70.8784,70.843,70.8607,8305.0
2015-07-21 13:20:00,80.15,80.15,80.1,80.11,4831.0,70.8695,70.8695,70.8253,70.8342,4831.0
2015-07-21 13:25:00,80.11,80.12,80.06,80.06,6350.0,70.8342,70.843,70.79,70.79,6350.0
2015-07-21 13:30:00,80.08,80.09,80.04,80.05,13502.0,70.8076,70.8165,70.7723,70.7811,13502.0
2015-07-21 13:35:00,80.05,80.13,80.05,80.11,14145.0,70.7811,70.8519,70.7811,70.8342,14145.0
2015-07-21 13:40:00,80.11,80.2,80.1,80.18,10100.0,70.8342,70.9137,70.8253,70.8961,10100.0
2015-07-21 13:45:00,80.17,80.24,80.15,80.23,14483.0,70.8872,70.9491,70.8695,70.9403,14483.0
2015-07-21 13:50:00,80.2,80.28,80.15,80.25,13539.0,70.9137,70.9845,70.8695,70.958,13539.0
2015-07-21 13:55:00,80.22,80.28,80.22,80.24,13342.0,70.9314,70.9845,70.9314,70.9491,13342.0
2015-07-21 14:00:00,80.24,80.24,80.09,80.11,7762.0,70.9491,70.9491,70.8165,70.8342,7762.0
2015-07-21 14:05:00,80.11,80.11,80.08,80.08,8690.0,70.8342,70.8342,70.8076,70.8076,8690.0
2015-07-21 14:10:00,80.09,80.09,80.03,80.03,9239.0,70.8165,70.8165,70.7634,70.7634,9239.0
2015-07-21 14:15:00,80.04,80.07,80.03,80.04,14504.0,70.7723,70.7988,70.7634,70.7723,14504.0
2015-07-21 14:20:00,80.05,80.12,80.04,80.1,24505.0,70.7811,70.843,70.7723,70.8253,24505.0
2015-07-21 14:25:00,80.11,80.15,80.1,80.12,14455.0,70.8342,70.8695,70.8253,70.843,14455.0
2015-07-21 14:30:00,80.11,80.12,80.08,80.08,6090.0,70.8342,70.843,70.8076,70.8076,6090.0
2015-07-21 14:35:00,80.07,80.1,80.03,80.09,28138.0,70.7988,70.8253,70.7634,70.8165,28138.0
2015-07-21 14:40:00,80.1,80.1,80.04,80.04,31912.0,70.8253,70.8253,70.7723,70.7723,31912.0
2015-07-21 14:45:00,80.05,80.06,80.03,80.04,6876.0,70.7811,70.79,70.7634,70.7723,6876.0
2015-07-21 14:50:00,80.03,80.03,79.96,79.96,15567.0,70.7634,70.7634,70.7015,70.7015,15567.0
2015-07-21 14:55:00,79.97,80.0,79.93,79.93,17931.0,70.7104,70.7369,70.675,70.675,17931.0
2015-07-21 15:00:00,79.93,79.93,79.89,79.93,25405.0,70.675,70.675,70.6396,70.675,25405.0
2015-07-21 15:05:00,79.94,79.99,79.92,79.97,16368.0,70.6839,70.7281,70.6662,70.7104,16368.0
2015-07-21 15:10:00,79.98,80.0,79.93,79.96,15500.0,70.7192,70.7369,70.675,70.7015,15500.0
2015-07-21 15:15:00,79.96,80.0,79.94,80.0,15962.0,70.7015,70.7369,70.6839,70.7369,15962.0
2015-07-21 15:20:00,79.99,80.07,79.99,80.03,18228.0,70.7281,70.7988,70.7281,70.7634,18228.0
2015-07-21 15:25:00,80.03,80.06,80.0,80.03,23475.0,70.7634,70.79,70.7369,70.7634,23475.0
2015-07-21 15:30:00,80.03,80.05,80.0,80.03,17541.0,70.7634,70.7811,70.7369,70.7634,17541.0
2015-07-21 15:35:00,80.03,80.1,80.02,80.1,18112.0,70.7634,70.8253,70.7546,70.8253,18112.0
2015-07-21 15:40:00,80.09,80.13,80.03,80.13,32248.0,70.8165,70.8519,70.7634,70.8519,32248.0
2015-07-21 15:45:00,80.12,80.17,80.09,80.15,42093.0,70.843,70.8872,70.8165,70.8695,42093.0
2015-07-21 15:50:00,80.15,80.19,80.14,80.19,72180.0,70.8695,70.9049,70.8607,70.9049,72180.0
2015-07-21 15:55:00,80.19,80.22,80.12,80.15,116687.0,70.9049,70.9314,70.843,70.8695,116687.0
2015-07-22 09:30:00,80.01,80.53,79.94,80.38,60998.0,70.7457,71.2055,70.6839,71.0729,60998.0
2015-07-22 09:35:00,80.33,80.5,80.3,80.34,19077.0,71.0287,71.179,71.0022,71.0375,19077.0
2015-07-22 09:40:00,80.24,80.5,80.24,80.43,14170.0,70.9491,71.179,70.9491,71.1171,14170.0
2015-07-22 09:45:00,80.4,80.65,80.39,80.65,10103.0,71.0906,71.3116,71.0817,71.3116,10103.0
2015-07-22 09:50:00,80.65,80.65,80.4,80.4,32241.0,71.3116,71.3116,71.0906,71.0906,32241.0
2015-07-22 09:55:00,80.41,80.41,80.23,80.3,7656.0,71.0994,71.0994,70.9403,71.0022,7656.0
2015-07-22 10:00:00,80.29,80.37,80.27,80.29,8399.0,70.9933,71.0641,70.9756,70.9933,8399.0
2015-07-22 10:05:00,80.29,80.31,80.23,80.24,8202.0,70.9933,71.011,70.9403,70.9491,8202.0
2015-07-22 10:10:00,80.24,80.25,80.17,80.2,10625.0,70.9491,70.958,70.8872,70.9137,10625.0
2015-07-22 10:15:00,80.2,80.35,80.2,80.31,9855.0,70.9137,71.0464,70.9137,71.011,9855.0
2015-07-22 10:20:00,80.32,80.36,80.22,80.24,9023.0,71.0199,71.0552,70.9314,70.9491,9023.0
2015-07-22 10:25:00,80.25,80.27,80.14,80.18,7977.0,70.958,70.9756,70.8607,70.8961,7977.0
2015-07-22 10:30:00,80.19,80.19,80.11,80.13,6400.0,70.9049,70.9049,70.8342,70.8519,6400.0
2015-07-22 10:35:00,80.13,80.14,80.04,80.07,12665.0,70.8519,70.8607,70.7723,70.7988,12665.0
2015-07-22 10:40:00,80.06,80.09,80.04,80.07,13350.0,70.79,70.8165,70.7723,70.7988,13350.0
2015-07-22 10:45:00,80.06,80.09,80.03,80.07,8350.0,70.79,70.8165,70.7634,70.7988,8350.0
2015-07-22 10:50:00,80.05,80.07,80.03,80.04,6100.0,70.7811,70.7988,70.7634,70.7723,6100.0
2015-07-22 10:55:00,80.04,80.06,80.02,80.05,6845.0,70.7723,70.79,70.7546,70.7811,6845.0
2015-07-22 11:00:00,80.05,80.06,80.0,80.01,11300.0,70.7811,70.79,70.7369,70.7457,11300.0
2015-07-22 11:05:00,80.0,80.0,79.9,79.94,14339.0,70.7369,70.7369,70.6485,70.6839,14339.0
2015-07-22 11:10:00,79.95,80.0,79.95,79.96,6266.0,70.6927,70.7369,70.6927,70.7015,6266.0
2015-07-22 11:15:00,79.97,80.12,79.92,79.95,15048.0,70.7104,70.843,70.6662,70.6927,15048.0
2015-07-22 11:20:00,79.95,79.96,79.86,79.89,13789.0,70.6927,70.7015,70.6131,70.6396,13789.0
2015-07-22 11:25:00,79.89,79.9,79.79,79.83,14499.0,70.6396,70.6485,70.5512,70.5866,14499.0
2015-07-22 11:30:00,79.83,79.88,79.82,79.84,7625.0,70.5866,70.6308,70.5777,70.5954,7625.0
2015-07-22 11:35:00,79.85,79.87,79.83,79.86,6802.0,70.6043,70.622,70.5866,70.6131,6802.0
2015-07-22 11:40:00,79.86,79.95,79.85,79.95,6526.0,70.6131,70.6927,70.6043,70.6927,6526.0
2015-07-22 11:45:00,79.95,80.05,79.93,80.01,14702.0,70.6927,70.7811,70.675,70.7457,14702.0
2015-07-22 11:50:00,80.0,80.0,79.96,79.99,32025.0,70.7369,70.7369,70.7015,70.7281,32025.0
2015-07-22 11:55:00,79.99,80.16,79.99,80.16,17874.0,70.7281,70.8784,70.7281,70.8784,17874.0
2015-07-22 12:00:00,80.16,80.21,80.15,80.15,6838.0,70.8784,70.9226,70.8695,70.8695,6838.0
2015-07-22 12:05:00,80.14,80.14,80.08,80.09,8200.0,70.8607,70.8607,70.8076,70.8165,8200.0
2015-07-22 12:10:00,80.08,80.15,80.08,80.13,15264.0,70.8076,70.8695,70.8076,70.8519,15264.0
2015-07-22 12:15:00,80.13,80.13,80.08,80.11,14379.0,70.8519,70.8519,70.8076,70.8342,14379.0
2015-07-22 12:20:00,80.1,80.11,80.03,80.09,15982.0,70.8253,70.8342,70.7634,70.8165,15982.0
2015-07-22 12:25:00,80.1,80.12,80.08,80.08,4619.0,70.8253,70.843,70.8076,70.8076,4619.0
2015-07-22 12:30:00,80.07,80.09,80.06,80.08,6700.0,70.7988,70.8165,70.79,70.8076,6700.0
2015-07-22 12:35:00,80.08,80.08,80.04,80.07,10521.0,70.8076,70.8076,70.7723,70.7988,10521.0
2015-07-22 12:40:00,80.07,80.09,80.04,80.09,8938.0,70.7988,70.8165,70.7723,70.8165,8938.0
2015-07-22 12:45:00,80.1,80.1,80.03,80.03,3056.0,70.8253,70.8253,70.7634,70.7634,3056.0
2015-07-22 12:50:00,80.04,80.1,80.04,80.1,7472.0,70.7723,70.8253,70.7723,70.8253,7472.0
2015-07-22 12:55:00,80.09,80.13,80.08,80.13,8772.0,70.8165,70.8519,70.8076,70.8519,8772.0
2015-07-22 13:00:00,80.12,80.13,80.1,80.12,11085.0,70.843,70.8519,70.8253,70.843,11085.0
2015-07-22 13:05:00,80.12,80.19,80.11,80.19,11960.0,70.843,70.9049,70.8342,70.9049,11960.0
2015-07-22 13:10:00,80.2,80.28,80.19,80.21,32943.0,70.9137,70.9845,70.9049,70.9226,32943.0
2015-07-22 13:15:00,80.21,80.21,80.11,80.13,81099.0,70.9226,70.9226,70.8342,70.8519,81099.0
2015-07-22 13:20:00,80.14,80.3,80.14,80.26,27329.0,70.8607,71.0022,70.8607,70.9668,27329.0
2015-07-22 13:25:00,80.26,80.28,80.22,80.27,10499.0,70.9668,70.9845,70.9314,70.9756,10499.0
2015-07-22 13:30:00,80.27,80.29,80.24,80.29,13018.0,70.9756,70.9933,70.9491,70.9933,13018.0
2015-07-22 13:35:00,80.28,80.34,80.26,80.33,21514.0,70.9845,71.0375,70.9668,71.0287,21514.0
2015-07-22 13:40:00,80.32,80.32,80.26,80.26,4900.0,71.0199,71.0199,70.9668,70.9668,4900.0
2015-07-22 13:45:00,80.27,80.28,80.25,80.27,11071.0,70.9756,70.9845,70.958,70.9756,11071.0
2015-07-22 13:50:00,80.27,80.32,80.27,80.31,9445.0,70.9756,71.0199,70.9756,71.011,9445.0
2015-07-22 13:55:00,80.31,80.36,80.3,80.35,45711.0,71.011,71.0552,71.0022,71.0464,45711.0
2015-07-22 14:00:00,80.35,80.41,80.3,80.3,27323.0,71.0464,71.0994,71.0022,71.0022,27323.0
2015-07-22 14:05:00,80.31,80.33,80.29,80.29,8677.0,71.011,71.0287,70.9933,70.9933,8677.0
2015-07-22 14:10:00,80.28,80.35,80.25,80.35,35025.0,70.9845,71.0464,70.958,71.0464,35025.0
2015-07-22 14:15:00,80.36,80.41,80.34,80.38,19135.0,71.0552,71.0994,71.0375,71.0729,19135.0
2015-07-22 14:20:00,80.39,80.44,80.36,80.44,13763.0,71.0817,71.126,71.0552,71.126,13763.0
2015-07-22 14:25:00,80.43,80.48,80.4,80.4,8825.0,71.1171,71.1613,71.0906,71.0906,8825.0
2015-07-22 14:30:00,80.4,80.45,80.39,80.44,12745.0,71.0906,71.1348,71.0817,71.126,12745.0
2015-07-22 14:35:00,80.43,80.48,80.42,80.43,8900.0,71.1171,71.1613,71.1083,71.1171,8900.0
2015-07-22 14:40:00,80.43,80.45,80.36,80.41,14465.0,71.1171,71.1348,71.0552,71.0994,14465.0
2015-07-22 14:45:00,80.41,80.43,80.36,80.36,20664.0,71.0994,71.1171,71.0552,71.0552,20664.0
2015-07-22 14:50:00,80.35,80.41,80.35,80.38,14051.0,71.0464,71.0994,71.0464,71.0729,14051.0
2015-07-22 14:55:00,80.39,80.4,80.33,80.34,37034.0,71.0817,71.0906,71.0287,71.0375,37034.0
2015-07-22 15:00:00,80.34,80.36,80.32,80.34,34179.0,71.0375,71.0552,71.0199,71.0375,34179.0
2015-07-22 15:05:00,80.35,80.4,80.35,80.39,11312.0,71.0464,71.0906,71.0464,71.0817,11312.0
2015-07-22 15:10:00,80.39,80.41,80.37,80.37,17365.0,71.0817,71.0994,71.0641,71.0641,17365.0
2015-07-22 15:15:00,80.37,80.37,80.34,80.35,20610.0,71.0641,71.0641,71.0375,71.0464,20610.0
2015-07-22 15:20:00,80.36,80.36,80.33,80.33,12874.0,71.0552,71.0552,71.0287,71.0287,12874.0
2015-07-22 15:25:00,80.34,80.35,80.32,80.33,13949.0,71.0375,71.0464,71.0199,71.0287,13949.0
2015-07-22 15:30:00,80.34,80.35,80.29,80.3,23673.0,71.0375,71.0464,70.9933,71.0022,23673.0
2015-07-22 15:35:00,80.3,80.31,80.26,80.3,17627.0,71.0022,71.011,70.9668,71.0022,17627.0
2015-07-22 15:40:00,80.3,80.35,80.29,80.33,24077.0,71.0022,71.0464,70.9933,71.0287,24077.0
2015-07-22 15:45:00,80.32,80.41,80.32,80.4,67499.0,71.0199,71.0994,71.0199,71.0906,67499.0
2015-07-22 15:50:00,80.4,80.46,80.39,80.42,45412.0,71.0906,71.1436,71.0817,71.1083,45412.0
2015-07-22 15:55:00,80.42,80.44,80.34,80.38,152264.0,71.1083,71.126,71.0375,71.0729,152264.0
2015-07-23 09:30:00,80.63,80.65,80.42,80.51,29363.0,71.294,71.3116,71.1083,71.1879,29363.0
2015-07-23 09:35:00,80.53,80.59,80.44,80.54,11250.0,71.2055,71.2586,71.126,71.2144,11250.0
2015-07-23 09:40:00,80.54,80.55,80.35,80.55,16745.0,71.2144,71.2232,71.0464,71.2232,16745.0
2015-07-23 09:45:00,80.56,80.59,80.44,80.44,7600.0,71.2321,71.2586,71.126,71.126,7600.0
2015-07-23 09:50:00,80.44,80.47,80.34,80.43,20540.0,71.126,71.1525,71.0375,71.1171,20540.0
2015-07-23 09:55:00,80.42,80.55,80.42,80.51,8051.0,71.1083,71.2232,71.1083,71.1879,8051.0
2015-07-23 10:00:00,80.52,80.54,80.42,80.44,16350.0,71.1967,71.2144,71.1083,71.126,16350.0
2015-07-23 10:05:00,80.44,80.47,80.37,80.42,9428.0,71.126,71.1525,71.0641,71.1083,9428.0
2015-07-23 10:10:00,80.44,80.44,80.33,80.43,7177.0,71.126,71.126,71.0287,71.1171,7177.0
2015-07-23 10:15:00,80.45,80.46,80.36,80.41,10513.0,71.1348,71.1436,71.0552,71.0994,10513.0
2015-07-23 10:20:00,80.43,80.46,80.36,80.45,120201.0,71.1171,71.1436,71.0552,71.1348,120201.0
2015-07-23 10:25:00,80.46,80.55,80.45,80.54,14375.0,71.1436,71.2232,71.1348,71.2144,14375.0
2015-07-23 10:30:00,80.53,80.61,80.53,80.56,9301.0,71.2055,71.2763,71.2055,71.2321,9301.0
2015-07-23 10:35:00,80.56,80.61,80.5,80.57,8238.0,71.2321,71.2763,71.179,71.2409,8238.0
2015-07-23 10:40:00,80.6,80.81,80.6,80.81,64296.0,71.2674,71.4531,71.2674,71.4531,64296.0
2015-07-23 10:45:00,80.8,81.0,80.8,80.97,43560.0,71.4443,71.6211,71.4443,71.5946,43560.0
2015-07-23 10:50:00,80.97,80.99,80.88,80.96,26450.0,71.5946,71.6123,71.515,71.5857,26450.0
2015-07-23 10:55:00,80.95,81.03,80.93,80.93,17616.0,71.5769,71.6476,71.5592,71.5592,17616.0
2015-07-23 11:00:00,80.91,81.02,80.91,81.01,18000.0,71.5415,71.6388,71.5415,71.63,18000.0
2015-07-23 11:05:00,81.03,81.14,80.94,80.96,40566.0,71.6476,71.7449,71.5681,71.5857,40566.0
2015-07-23 11:10:00,80.95,80.98,80.92,80.95,34038.0,71.5769,71.6034,71.5504,71.5769,34038.0
2015-07-23 11:15:00,80.95,80.95,80.84,80.85,12953.0,71.5769,71.5769,71.4796,71.4885,12953.0
2015-07-23 11:20:00,80.86,80.91,80.85,80.91,12387.0,71.4973,71.5415,71.4885,71.5415,12387.0
2015-07-23 11:25:00,80.9,80.91,80.84,80.85,7982.0,71.5327,71.5415,71.4796,71.4885,7982.0
2015-07-23 11:30:00,80.85,80.85,80.75,80.75,38188.0,71.4885,71.4885,71.4001,71.4001,38188.0
2015-07-23 11:35:00,80.72,80.73,80.68,80.68,5700.0,71.3735,71.3824,71.3382,71.3382,5700.0
2015-07-23 11:40:00,80.68,80.78,80.67,80.78,6100.0,71.3382,71.4266,71.3293,71.4266,6100.0
2015-07-23 11:45:00,80.79,80.87,80.71,80.74,34608.0,71.4354,71.5062,71.3647,71.3912,34608.0
2015-07-23 11:50:00,80.75,80.75,80.61,80.63,5755.0,71.4001,71.4001,71.2763,71.294,5755.0
2015-07-23 11:55:00,80.64,80.68,80.63,80.68,4382.0,71.3028,71.3382,71.294,71.3382,4382.0
2015-07-23 12:00:00,80.68,80.7,80.57,80.61,9924.0,71.3382,71.3559,71.2409,71.2763,9924.0
2015-07-23 12:05:00,80.6,80.64,80.59,80.61,9620.0,71.2674,71.3028,71.2586,71.2763,9620.0
2015-07-23 12:10:00,80.61,80.61,80.51,80.54,8500.0,71.2763,71.2763,71.1879,71.2144,8500.0
2015-07-23 12:15:00,80.55,80.55,80.5,80.51,8100.0,71.2232,71.2232,71.179,71.1879,8100.0
2015-07-23 12:20:00,80.51,80.58,80.5,80.52,15244.0,71.1879,71.2497,71.179,71.1967,15244.0
2015-07-23 12:25:00,80.52,80.55,80.49,80.53,17648.0,71.1967,71.2232,71.1702,71.2055,17648.0
2015-07-23 12:30:00,80.53,80.54,80.5,80.54,10200.0,71.2055,71.2144,71.179,71.2144,10200.0
2015-07-23 12:35:00,80.54,80.59,80.52,80.52,14332.0,71.2144,71.2586,71.1967,71.1967,14332.0
2015-07-23 12:40:00,80.52,80.55,80.51,80.53,6850.0,71.1967,71.2232,71.1879,71.2055,6850.0
2015-07-23 12:45:00,80.53,80.54,80.48,80.52,11784.0,71.2055,71.2144,71.1613,71.1967,11784.0
2015-07-23 12:50:00,80.52,80.53,80.5,80.51,11952.0,71.1967,71.2055,71.179,71.1879,11952.0
2015-07-23 12:55:00,80.5,80.55,80.5,80.55,8600.0,71.179,71.2232,71.179,71.2232,8600.0
2015-07-23 13:00:00,80.53,80.58,80.49,80.5,14393.0,71.2055,71.2497,71.1702,71.179,14393.0
2015-07-23 13:05:00,80.51,80.53,80.49,80.51,12895.0,71.1879,71.2055,71.1702,71.1879,12895.0
2015-07-23 13:10:00,80.5,80.52,80.42,80.47,98540.0,71.179,71.1967,71.1083,71.1525,98540.0
2015-07-23 13:15:00,80.49,80.52,80.43,80.44,50133.0,71.1702,71.1967,71.1171,71.126,50133.0
2015-07-23 13:20:00,80.44,80.44,80.4,80.4,21015.0,71.126,71.126,71.0906,71.0906,21015.0
2015-07-23 13:25:00,80.4,80.41,80.28,80.28,38910.0,71.0906,71.0994,70.9845,70.9845,38910.0
2015-07-23 13:30:00,80.29,80.31,80.28,80.28,7349.0,70.9933,71.011,70.9845,70.9845,7349.0
2015-07-23 13:35:00,80.28,80.31,80.26,80.27,12301.0,70.9845,71.011,70.9668,70.9756,12301.0
2015-07-23 13:40:00,80.29,80.3,80.21,80.24,21095.0,70.9933,71.0022,70.9226,70.9491,21095.0
2015-07-23 13:45:00,80.25,80.29,80.24,80.27,17273.0,70.958,70.9933,70.9491,70.9756,17273.0
2015-07-23 13:50:00,80.27,80.28,80.24,80.27,8197.0,70.9756,70.9845,70.9491,70.9756,8197.0
2015-07-23 13:55:00,80.28,80.3,80.24,80.26,17038.0,70.9845,71.0022,70.9491,70.9668,17038.0
2015-07-23 14:00:00,80.27,80.29,80.21,80.22,13765.0,70.9756,70.9933,70.9226,70.9314,13765.0
2015-07-23 14:05:00,80.22,80.22,80.14,80.16,20088.0,70.9314,70.9314,70.8607,70.8784,20088.0
2015-07-23 14:10:00,80.15,80.16,80.09,80.09,12750.0,70.8695,70.8784,70.8165,70.8165,12750.0
2015-07-23 14:15:00,80.08,80.1,80.04,80.06,13359.0,70.8076,70.8253,70.7723,70.79,13359.0
2015-07-23 14:20:00,80.07,80.16,80.07,80.09,11051.0,70.7988,70.8784,70.7988,70.8165,11051.0
2015-07-23 14:25:00,80.09,80.11,80.02,80.06,26168.0,70.8165,70.8342,70.7546,70.79,26168.0
2015-07-23 14:30:00,80.07,80.08,79.98,79.98,27675.0,70.7988,70.8076,70.7192,70.7192,27675.0
2015-07-23 14:35:00,79.98,80.01,79.96,79.99,20692.0,70.7192,70.7457,70.7015,70.7281,20692.0
2015-07-23 14:40:00,79.99,80.01,79.97,79.97,31808.0,70.7281,70.7457,70.7104,70.7104,31808.0
2015-07-23 14:45:00,79.98,79.99,79.96,79.98,13094.0,70.7192,70.7281,70.7015,70.7192,13094.0
2015-07-23 14:50:00,79.99,79.99,79.81,79.83,54024.0,70.7281,70.7281,70.5689,70.5866,54024.0
2015-07-23 14:55:00,79.84,79.85,79.79,79.82,62122.0,70.5954,70.6043,70.5512,70.5777,62122.0
2015-07-23 15:00:00,79.83,79.84,79.75,79.84,46993.0,70.5866,70.5954,70.5159,70.5954,46993.0
2015-07-23 15:05:00,79.84,79.89,79.77,79.78,57921.0,70.5954,70.6396,70.5335,70.5424,57921.0
2015-07-23 15:10:00,79.79,79.79,79.67,79.68,65635.0,70.5512,70.5512,70.4451,70.454,65635.0
2015-07-23 15:15:00,79.68,79.7,79.63,79.67,47082.0,70.454,70.4716,70.4097,70.4451,47082.0
2015-07-23 15:20:00,79.66,79.69,79.65,79.67,55538.0,70.4363,70.4628,70.4274,70.4451,55538.0
2015-07-23 15:25:00,79.67,79.68,79.61,79.66,47701.0,70.4451,70.454,70.3921,70.4363,47701.0
2015-07-23 15:30:00,79.67,79.72,79.6,79.68,47031.0,70.4451,70.4893,70.3832,70.454,47031.0
2015-07-23 15:35:00,79.68,79.79,79.65,79.79,59243.0,70.454,70.5512,70.4274,70.5512,59243.0
2015-07-23 15:40:00,79.78,79.87,79.78,79.82,28119.0,70.5424,70.622,70.5424,70.5777,28119.0
2015-07-23 15:45:00,79.81,79.84,79.77,79.83,33667.0,70.5689,70.5954,70.5335,70.5866,33667.0
2015-07-23 15:50:00,79.82,79.82,79.73,79.77,35627.0,70.5777,70.5777,70.4982,70.5335,35627.0
2015-07-23 15:55:00,79.78,79.82,79.75,79.8,54521.0,70.5424,70.5777,70.5159,70.5601,54521.0
2015-07-24 09:30:00,79.89,79.97,79.8,79.86,31555.0,70.6396,70.7104,70.5601,70.6131,31555.0
2015-07-24 09:35:00,79.87,80.07,79.8,79.98,15727.0,70.622,70.7988,70.5601,70.7192,15727.0
2015-07-24 09:40:00,80.0,80.04,79.93,80.01,11633.0,70.7369,70.7723,70.675,70.7457,11633.0
2015-07-24 09:45:00,80.04,80.08,79.97,80.0,13210.0,70.7723,70.8076,70.7104,70.7369,13210.0
2015-07-24 09:50:00,80.01,80.14,80.0,80.13,25123.0,70.7457,70.8607,70.7369,70.8519,25123.0
2015-07-24 09:55:00,80.14,80.21,80.12,80.13,24234.0,70.8607,70.9226,70.843,70.8519,24234.0
2015-07-24 10:00:00,80.12,80.12,79.94,79.96,12440.0,70.843,70.843,70.6839,70.7015,12440.0
2015-07-24 10:05:00,79.95,79.99,79.85,79.85,7592.0,70.6927,70.7281,70.6043,70.6043,7592.0
2015-07-24 10:10:00,79.84,79.85,79.78,79.83,7285.0,70.5954,70.6043,70.5424,70.5866,7285.0
2015-07-24 10:15:00,79.81,79.88,79.78,79.82,10379.0,70.5689,70.6308,70.5424,70.5777,10379.0
2015-07-24 10:20:00,79.83,79.84,79.81,79.81,8025.0,70.5866,70.5954,70.5689,70.5689,8025.0
2015-07-24 10:25:00,79.79,79.83,79.76,79.79,15721.0,70.5512,70.5866,70.5247,70.5512,15721.0
2015-07-24 10:30:00,79.8,79.83,79.71,79.81,24342.0,70.5601,70.5866,70.4805,70.5689,24342.0
2015-07-24 10:35:00,79.83,79.83,79.79,79.81,10955.0,70.5866,70.5866,70.5512,70.5689,10955.0
2015-07-24 10:40:00,79.81,79.81,79.75,79.78,15200.0,70.5689,70.5689,70.5159,70.5424,15200.0
2015-07-24 10:45:00,79.79,79.82,79.74,79.8,11131.0,70.5512,70.5777,70.507,70.5601,11131.0
2015-07-24 10:50:00,79.8,79.84,79.8,79.84,2200.0,70.5601,70.5954,70.5601,70.5954,2200.0
2015-07-24 10:55:00,79.83,79.85,79.75,79.76,11327.0,70.5866,70.6043,70.5159,70.5247,11327.0
2015-07-24 11:00:00,79.78,79.85,79.78,79.84,9802.0,70.5424,70.6043,70.5424,70.5954,9802.0
2015-07-24 11:05:00,79.84,79.84,79.8,79.83,5906.0,70.5954,70.5954,70.5601,70.5866,5906.0
2015-07-24 11:10:00,79.83,79.85,79.74,79.78,14179.0,70.5866,70.6043,70.507,70.5424,14179.0
2015-07-24 11:15:00,79.77,79.83,79.74,79.83,10079.0,70.5335,70.5866,70.507,70.5866,10079.0
2015-07-24 11:20:00,79.84,79.84,79.75,79.83,8218.0,70.5954,70.5954,70.5159,70.5866,8218.0
2015-07-24 11:25:00,79.82,79.87,79.82,79.85,10383.0,70.5777,70.622,70.5777,70.6043,10383.0
2015-07-24 11:30:00,79.84,79.88,79.82,79.84,10928.0,70.5954,70.6308,70.5777,70.5954,10928.0
2015-07-24 11:35:00,79.85,79.87,79.79,79.79,13207.0,70.6043,70.622,70.5512,70.5512,13207.0
2015-07-24 11:40:00,79.8,79.81,79.79,79.79,28012.0,70.5601,70.5689,70.5512,70.5512,28012.0
2015-07-24 11:45:00,79.8,79.8,79.75,79.76,11367.0,70.5601,70.5601,70.5159,70.5247,11367.0
2015-07-24 11:50:00,79.76,79.79,79.69,79.7,44809.0,70.5247,70.5512,70.4628,70.4716,44809.0
2015-07-24 11:55:00,79.71,79.73,79.64,79.69,16600.0,70.4805,70.4982,70.4186,70.4628,16600.0
2015-07-24 12:00:00,79.69,79.8,79.69,79.76,9563.0,70.4628,70.5601,70.4628,70.5247,9563.0
2015-07-24 12:05:00,79.76,79.81,79.75,79.79,2863.0,70.5247,70.5689,70.5159,70.5512,2863.0
2015-07-24 12:10:00,79.78,79.81,79.77,79.79,3954.0,70.5424,70.5689,70.5335,70.5512,3954.0
2015-07-24 12:15:00,79.78,79.78,79.75,79.76,4838.0,70.5424,70.5424,70.5159,70.5247,4838.0
2015-07-24 12:20:00,79.77,79.81,79.77,79.77,5230.0,70.5335,70.5689,70.5335,70.5335,5230.0
2015-07-24 12:25:00,79.77,79.78,79.73,79.76,9179.0,70.5335,70.5424,70.4982,70.5247,9179.0
2015-07-24 12:30:00,79.77,79.81,79.77,79.79,4824.0,70.5335,70.5689,70.5335,70.5512,4824.0
2015-07-24 12:35:00,79.8,79.81,79.78,79.79,3301.0,70.5601,70.5689,70.5424,70.5512,3301.0
2015-07-24 12:40:00,79.79,79.79,79.76,79.79,3491.0,70.5512,70.5512,70.5247,70.5512,3491.0
2015-07-24 12:45:00,79.8,79.8,79.73,79.78,9309.0,70.5601,70.5601,70.4982,70.5424,9309.0
2015-07-24 12:50:00,79.79,79.79,79.75,79.76,6107.0,70.5512,70.5512,70.5159,70.5247,6107.0
2015-07-24 12:55:00,79.76,79.77,79.74,79.75,7693.0,70.5247,70.5335,70.507,70.5159,7693.0
2015-07-24 13:00:00,79.75,79.78,79.74,79.74,14604.0,70.5159,70.5424,70.507,70.507,14604.0
2015-07-24 13:05:00,79.74,79.78,79.74,79.78,8668.0,70.507,70.5424,70.507,70.5424,8668.0
2015-07-24 13:10:00,79.78,79.78,79.73,79.77,13201.0,70.5424,70.5424,70.4982,70.5335,13201.0
2015-07-24 13:15:00,79.76,79.78,79.73,79.75,15229.0,70.5247,70.5424,70.4982,70.5159,15229.0
2015-07-24 13:20:00,79.74,79.76,79.73,79.74,12299.0,70.507,70.5247,70.4982,70.507,12299.0
2015-07-24 13:25:00,79.75,79.78,79.73,79.77,20902.0,70.5159,70.5424,70.4982,70.5335,20902.0
2015-07-24 13:30:00,79.77,79.78,79.73,79.76,29261.0,70.5335,70.5424,70.4982,70.5247,29261.0
2015-07-24 13:35:00,79.76,79.77,79.74,79.75,15066.0,70.5247,70.5335,70.507,70.5159,15066.0
2015-07-24 13:40:00,79.75,79.76,79.71,79.73,43223.0,70.5159,70.5247,70.4805,70.4982,43223.0
2015-07-24 13:45:00,79.73,79.73,79.65,79.71,45735.0,70.4982,70.4982,70.4274,70.4805,45735.0
2015-07-24 13:50:00,79.69,79.71,79.67,79.68,3320.0,70.4628,70.4805,70.4451,70.454,3320.0
2015-07-24 13:55:00,79.67,79.68,79.63,79.64,6842.0,70.4451,70.454,70.4097,70.4186,6842.0
2015-07-24 14:00:00,79.65,79.65,79.56,79.56,9691.0,70.4274,70.4274,70.3479,70.3479,9691.0
2015-07-24 14:05:00,79.56,79.57,79.51,79.51,8287.0,70.3479,70.3567,70.3036,70.3036,8287.0
2015-07-24 14:10:00,79.51,79.54,79.5,79.5,10952.0,70.3036,70.3302,70.2948,70.2948,10952.0
2015-07-24 14:15:00,79.51,79.51,79.38,79.41,9050.0,70.3036,70.3036,70.1887,70.2152,9050.0
2015-07-24 14:20:00,79.4,79.4,79.34,79.38,7323.0,70.2064,70.2064,70.1533,70.1887,7323.0
2015-07-24 14:25:00,79.39,79.46,79.38,79.44,11227.0,70.1975,70.2594,70.1887,70.2417,11227.0
2015-07-24 14:30:00,79.44,79.52,79.44,79.46,15981.0,70.2417,70.3125,70.2417,70.2594,15981.0
2015-07-24 14:35:00,79.48,79.49,79.43,79.48,31339.0,70.2771,70.286,70.2329,70.2771,31339.0
2015-07-24 14:40:00,79.48,79.52,79.48,79.52,9639.0,70.2771,70.3125,70.2771,70.3125,9639.0
2015-07-24 14:45:00,79.52,79.56,79.46,79.46,17264.0,70.3125,70.3479,70.2594,70.2594,17264.0
2015-07-24 14:50:00,79.47,79.49,79.38,79.38,17256.0,70.2683,70.286,70.1887,70.1887,17256.0
2015-07-24 14:55:00,79.39,79.43,79.38,79.4,27961.0,70.1975,70.2329,70.1887,70.2064,27961.0
2015-07-24 15:00:00,79.41,79.43,79.34,79.43,30168.0,70.2152,70.2329,70.1533,70.2329,30168.0
2015-07-24 15:05:00,79.45,79.46,79.35,79.4,26279.0,70.2506,70.2594,70.1622,70.2064,26279.0
2015-07-24 15:10:00,79.39,79.45,79.36,79.36,14410.0,70.1975,70.2506,70.171,70.171,14410.0
2015-07-24 15:15:00,79.36,79.42,79.36,79.42,15100.0,70.171,70.2241,70.171,70.2241,15100.0
2015-07-24 15:20:00,79.41,79.43,79.37,79.38,20297.0,70.2152,70.2329,70.1799,70.1887,20297.0
2015-07-24 15:25:00,79.38,79.43,79.33,79.34,20292.0,70.1887,70.2329,70.1445,70.1533,20292.0
2015-07-24 15:30:00,79.34,79.46,79.33,79.45,47326.0,70.1533,70.2594,70.1445,70.2506,47326.0
2015-07-24 15:35:00,79.45,79.46,79.4,79.4,23906.0,70.2506,70.2594,70.2064,70.2064,23906.0
2015-07-24 15:40:00,79.4,79.5,79.36,79.49,56485.0,70.2064,70.2948,70.171,70.286,56485.0
2015-07-24 15:45:00,79.5,79.57,79.46,79.46,29977.0,70.2948,70.3567,70.2594,70.2594,29977.0
2015-07-24 15:50:00,79.46,79.48,79.44,79.47,30051.0,70.2594,70.2771,70.2417,70.2683,30051.0
2015-07-24 15:55:00,79.46,79.47,79.37,79.42,71203.0,70.2594,70.2683,70.1799,70.2241,71203.0
2015-07-27 09:30:00,79.29,79.47,78.86,78.87,44339.0,70.1091,70.2683,69.7289,69.7377,44339.0
2015-07-27 09:35:00,78.93,79.06,78.89,78.92,9508.0,69.7908,69.9057,69.7554,69.782,9508.0
2015-07-27 09:40:00,78.92,79.01,78.72,78.84,16029.0,69.782,69.8615,69.6051,69.7112,16029.0
2015-07-27 09:45:00,78.85,78.92,78.8,78.83,15398.0,69.7201,69.782,69.6759,69.7024,15398.0
2015-07-27 09:50:00,78.81,78.93,78.78,78.93,14394.0,69.6847,69.7908,69.6582,69.7908,14394.0
2015-07-27 09:55:00,78.92,78.97,78.86,78.91,19017.0,69.782,69.8262,69.7289,69.7731,19017.0
2015-07-27 10:00:00,78.9,78.93,78.75,78.75,15148.0,69.7643,69.7908,69.6316,69.6316,15148.0
2015-07-27 10:05:00,78.75,78.79,78.7,78.7,17627.0,69.6316,69.667,69.5874,69.5874,17627.0
2015-07-27 10:10:00,78.7,78.8,78.69,78.78,8982.0,69.5874,69.6759,69.5786,69.6582,8982.0
2015-07-27 10:15:00,78.78,78.87,78.77,78.84,6128.0,69.6582,69.7377,69.6493,69.7112,6128.0
2015-07-27 10:20:00,78.85,78.85,78.75,78.75,7250.0,69.7201,69.7201,69.6316,69.6316,7250.0
2015-07-27 10:25:00,78.75,78.87,78.72,78.87,6750.0,69.6316,69.7377,69.6051,69.7377,6750.0
2015-07-27 10:30:00,78.84,79.06,78.84,79.03,20108.0,69.7112,69.9057,69.7112,69.8792,20108.0
2015-07-27 10:35:00,79.03,79.17,79.03,79.16,12152.0,69.8792,70.003,69.8792,69.9942,12152.0
2015-07-27 10:40:00,79.15,79.17,79.1,79.12,3851.0,69.9853,70.003,69.9411,69.9588,3851.0
2015-07-27 10:45:00,79.12,79.18,79.03,79.04,10626.0,69.9588,70.0119,69.8792,69.8881,10626.0
2015-07-27 10:50:00,79.04,79.05,78.83,78.94,31214.0,69.8881,69.8969,69.7024,69.7996,31214.0
2015-07-27 10:55:00,78.95,79.0,78.92,78.97,3095.0,69.8085,69.8527,69.782,69.8262,3095.0
2015-07-27 11:00:00,78.95,78.96,78.89,78.93,3639.0,69.8085,69.8173,69.7554,69.7908,3639.0
2015-07-27 11:05:00,78.96,79.05,78.96,78.97,6500.0,69.8173,69.8969,69.8173,69.8262,6500.0
2015-07-27 11:10:00,78.96,78.96,78.8,78.8,7147.0,69.8173,69.8173,69.6759,69.6759,7147.0
2015-07-27 11:15:00,78.8,78.85,78.73,78.77,7425.0,69.6759,69.7201,69.614,69.6493,7425.0
2015-07-27 11:20:00,78.77,78.81,78.73,78.73,5535.0,69.6493,69.6847,69.614,69.614,5535.0
2015-07-27 11:25:00,78.72,78.76,78.62,78.63,6054.0,69.6051,69.6405,69.5167,69.5255,6054.0
2015-07-27 11:30:00,78.64,78.66,78.56,78.56,11072.0,69.5344,69.5521,69.4636,69.4636,11072.0
2015-07-27 11:35:00,78.57,78.58,78.49,78.49,26360.0,69.4725,69.4813,69.4017,69.4017,26360.0
2015-07-27 11:40:00,78.49,78.53,78.47,78.53,11468.0,69.4017,69.4371,69.3841,69.4371,11468.0
2015-07-27 11:45:00,78.54,78.64,78.52,78.64,8086.0,69.446,69.5344,69.4283,69.5344,8086.0
2015-07-27 11:50:00,78.63,78.68,78.6,78.63,5628.0,69.5255,69.5697,69.499,69.5255,5628.0
2015-07-27 11:55:00,78.62,78.68,78.59,78.65,23384.0,69.5167,69.5697,69.4902,69.5432,23384.0
2015-07-27 12:00:00,78.65,78.66,78.59,78.62,14080.0,69.5432,69.5521,69.4902,69.5167,14080.0
2015-07-27 12:05:00,78.62,78.64,78.58,78.58,12882.0,69.5167,69.5344,69.4813,69.4813,12882.0
2015-07-27 12:10:00,78.58,78.61,78.56,78.56,5622.0,69.4813,69.5079,69.4636,69.4636,5622.0
2015-07-27 12:15:00,78.56,78.59,78.53,78.53,10821.0,69.4636,69.4902,69.4371,69.4371,10821.0
2015-07-27 12:20:00,78.55,78.64,78.55,78.64,9363.0,69.4548,69.5344,69.4548,69.5344,9363.0
2015-07-27 12:25:00,78.64,78.69,78.64,78.68,4550.0,69.5344,69.5786,69.5344,69.5697,4550.0
2015-07-27 12:30:00,78.69,78.71,78.65,78.67,5384.0,69.5786,69.5963,69.5432,69.5609,5384.0
2015-07-27 12:35:00,78.67,78.71,78.64,78.66,4600.0,69.5609,69.5963,69.5344,69.5521,4600.0
2015-07-27 12:40:00,78.66,78.66,78.62,78.64,5355.0,69.5521,69.5521,69.5167,69.5344,5355.0
2015-07-27 12:45:00,78.63,78.64,78.57,78.58,4201.0,69.5255,69.5344,69.4725,69.4813,4201.0
2015-07-27 12:50:00,78.59,78.6,78.53,78.55,6555.0,69.4902,69.499,69.4371,69.4548,6555.0
2015-07-27 12:55:00,78.55,78.56,78.51,78.56,5953.0,69.4548,69.4636,69.4194,69.4636,5953.0
2015-07-27 13:00:00,78.56,78.6,78.56,78.59,9067.0,69.4636,69.499,69.4636,69.4902,9067.0
2015-07-27 13:05:00,78.6,78.66,78.59,78.64,5009.0,69.499,69.5521,69.4902,69.5344,5009.0
2015-07-27 13:10:00,78.64,78.66,78.57,78.57,7471.0,69.5344,69.5521,69.4725,69.4725,7471.0
2015-07-27 13:15:00,78.58,78.6,78.53,78.53,4724.0,69.4813,69.499,69.4371,69.4371,4724.0
2015-07-27 13:20:00,78.54,78.54,78.51,78.52,10101.0,69.446,69.446,69.4194,69.4283,10101.0
2015-07-27 13:25:00,78.52,78.6,78.52,78.58,11251.0,69.4283,69.499,69.4283,69.4813,11251.0
2015-07-27 13:30:00,78.59,78.63,78.58,78.62,9268.0,69.4902,69.5255,69.4813,69.5167,9268.0
2015-07-27 13:35:00,78.61,78.65,78.56,78.62,12170.0,69.5079,69.5432,69.4636,69.5167,12170.0
2015-07-27 13:40:00,78.63,78.7,78.61,78.7,10321.0,69.5255,69.5874,69.5079,69.5874,10321.0
2015-07-27 13:45:00,78.7,78.75,78.68,78.74,9084.0,69.5874,69.6316,69.5697,69.6228,9084.0
2015-07-27 13:50:00,78.75,78.83,78.75,78.81,9758.0,69.6316,69.7024,69.6316,69.6847,9758.0
2015-07-27 13:55:00,78.82,78.86,78.78,78.81,32512.0,69.6935,69.7289,69.6582,69.6847,32512.0
2015-07-27 14:00:00,78.82,78.88,78.79,78.86,16411.0,69.6935,69.7466,69.667,69.7289,16411.0
2015-07-27 14:05:00,78.86,78.91,78.83,78.89,18694.0,69.7289,69.7731,69.7024,69.7554,18694.0
2015-07-27 14:10:00,78.89,78.91,78.84,78.9,6131.0,69.7554,69.7731,69.7112,69.7643,6131.0
2015-07-27 14:15:00,78.9,79.0,78.9,78.98,12454.0,69.7643,69.8527,69.7643,69.835,12454.0
2015-07-27 14:20:00,78.99,79.03,78.91,78.91,12536.0,69.8439,69.8792,69.7731,69.7731,12536.0
2015-07-27 14:25:00,78.92,78.96,78.9,78.93,7728.0,69.782,69.8173,69.7643,69.7908,7728.0
2015-07-27 14:30:00,78.94,78.94,78.83,78.85,10374.0,69.7996,69.7996,69.7024,69.7201,10374.0
2015-07-27 14:35:00,78.85,78.96,78.85,78.93,13906.0,69.7201,69.8173,69.7201,69.7908,13906.0
2015-07-27 14:40:00,78.95,78.98,78.95,78.96,10960.0,69.8085,69.835,69.8085,69.8173,10960.0
2015-07-27 14:45:00,78.95,78.98,78.93,78.97,13178.0,69.8085,69.835,69.7908,69.8262,13178.0
2015-07-27 14:50:00,78.96,78.97,78.9,78.91,14162.0,69.8173,69.8262,69.7643,69.7731,14162.0
2015-07-27 14:55:00,78.9,78.98,78.89,78.98,14372.0,69.7643,69.835,69.7554,69.835,14372.0
2015-07-27 15:00:00,78.98,78.98,78.88,78.88,16594.0,69.835,69.835,69.7466,69.7466,16594.0
2015-07-27 15:05:00,78.88,78.9,78.84,78.87,16280.0,69.7466,69.7643,69.7112,69.7377,16280.0
2015-07-27 15:10:00,78.87,78.87,78.78,78.83,26444.0,69.7377,69.7377,69.6582,69.7024,26444.0
2015-07-27 15:15:00,78.84,78.87,78.75,78.76,19668.0,69.7112,69.7377,69.6316,69.6405,19668.0
2015-07-27 15:20:00,78.77,78.82,78.76,78.77,15201.0,69.6493,69.6935,69.6405,69.6493,15201.0
2015-07-27 15:25:00,78.78,78.8,78.72,78.73,20205.0,69.6582,69.6759,69.6051,69.614,20205.0
2015-07-27 15:30:00,78.73,78.82,78.73,78.82,22871.0,69.614,69.6935,69.614,69.6935,22871.0
2015-07-27 15:35:00,78.82,78.85,78.79,78.82,13300.0,69.6935,69.7201,69.667,69.6935,13300.0
2015-07-27 15:40:00,78.81,78.84,78.78,78.8,22245.0,69.6847,69.7112,69.6582,69.6759,22245.0
2015-07-27 15:45:00,78.78,78.87,78.73,78.82,26206.0,69.6582,69.7377,69.614,69.6935,26206.0
2015-07-27 15:50:00,78.82,78.84,78.74,78.76,45891.0,69.6935,69.7112,69.6228,69.6405,45891.0
2015-07-27 15:55:00,78.76,78.9,78.76,78.89,73075.0,69.6405,69.7643,69.6405,69.7554,73075.0
2015-07-28 09:30:00,79.31,79.48,78.89,78.89,37773.0,70.1268,70.2771,69.7554,69.7554,37773.0
2015-07-28 09:35:00,78.8,78.89,78.55,78.59,16850.0,69.6759,69.7554,69.4548,69.4902,16850.0
2015-07-28 09:40:00,78.57,78.86,78.51,78.76,33241.0,69.4725,69.7289,69.4194,69.6405,33241.0
2015-07-28 09:45:00,78.74,78.83,78.58,78.6,11695.0,69.6228,69.7024,69.4813,69.499,11695.0
2015-07-28 09:50:00,78.6,78.63,78.52,78.57,9378.0,69.499,69.5255,69.4283,69.4725,9378.0
2015-07-28 09:55:00,78.57,78.64,78.52,78.57,7468.0,69.4725,69.5344,69.4283,69.4725,7468.0
2015-07-28 10:00:00,78.56,78.61,78.52,78.52,13228.0,69.4636,69.5079,69.4283,69.4283,13228.0
2015-07-28 10:05:00,78.51,78.53,78.32,78.34,69905.0,69.4194,69.4371,69.2514,69.2691,69905.0
2015-07-28 10:10:00,78.35,78.44,78.28,78.37,34039.0,69.278,69.3575,69.2161,69.2956,34039.0
2015-07-28 10:15:00,78.39,78.42,78.23,78.23,13612.0,69.3133,69.3399,69.1719,69.1719,13612.0
2015-07-28 10:20:00,78.25,78.35,78.24,78.26,12310.0,69.1895,69.278,69.1807,69.1984,12310.0
2015-07-28 10:25:00,78.26,78.29,78.16,78.17,14128.0,69.1984,69.2249,69.11,69.1188,14128.0
2015-07-28 10:30:00,78.18,78.27,78.17,78.26,21842.0,69.1276,69.2072,69.1188,69.1984,21842.0
2015-07-28 10:35:00,78.28,78.37,78.27,78.34,12576.0,69.2161,69.2956,69.2072,69.2691,12576.0
2015-07-28 10:40:00,78.35,78.5,78.35,78.5,21590.0,69.278,69.4106,69.278,69.4106,21590.0
2015-07-28 10:45:00,78.51,78.59,78.48,78.53,11786.0,69.4194,69.4902,69.3929,69.4371,11786.0
2015-07-28 10:50:00,78.49,78.53,78.42,78.45,6873.0,69.4017,69.4371,69.3399,69.3664,6873.0
2015-07-28 10:55:00,78.45,78.47,78.4,78.45,14710.0,69.3664,69.3841,69.3222,69.3664,14710.0
2015-07-28 11:00:00,78.45,78.45,78.37,78.39,16226.0,69.3664,69.3664,69.2956,69.3133,16226.0
2015-07-28 11:05:00,78.4,78.45,78.35,78.35,15111.0,69.3222,69.3664,69.278,69.278,15111.0
2015-07-28 11:10:00,78.37,78.44,78.35,78.37,17650.0,69.2956,69.3575,69.278,69.2956,17650.0
2015-07-28 11:15:00,78.37,78.45,78.37,78.42,23404.0,69.2956,69.3664,69.2956,69.3399,23404.0
2015-07-28 11:20:00,78.43,78.48,78.39,78.45,17113.0,69.3487,69.3929,69.3133,69.3664,17113.0
2015-07-28 11:25:00,78.47,78.48,78.4,78.47,11519.0,69.3841,69.3929,69.3222,69.3841,11519.0
2015-07-28 11:30:00,78.47,78.53,78.44,78.45,13344.0,69.3841,69.4371,69.3575,69.3664,13344.0
2015-07-28 11:35:00,78.46,78.48,78.45,78.46,9402.0,69.3752,69.3929,69.3664,69.3752,9402.0
2015-07-28 11:40:00,78.47,78.52,78.44,78.45,14816.0,69.3841,69.4283,69.3575,69.3664,14816.0
2015-07-28 11:45:00,78.47,78.55,78.45,78.54,70249.0,69.3841,69.4548,69.3664,69.446,70249.0
2015-07-28 11:50:00,78.55,78.69,78.54,78.62,43506.0,69.4548,69.5786,69.446,69.5167,43506.0
2015-07-28 11:55:00,78.62,78.62,78.51,78.55,62374.0,69.5167,69.5167,69.4194,69.4548,62374.0
2015-07-28 12:00:00,78.55,78.69,78.54,78.64,88616.0,69.4548,69.5786,69.446,69.5344,88616.0
2015-07-28 12:05:00,78.65,78.8,78.65,78.8,40763.0,69.5432,69.6759,69.5432,69.6759,40763.0
2015-07-28 12:10:00,78.8,78.9,78.78,78.84,35961.0,69.6759,69.7643,69.6582,69.7112,35961.0
2015-07-28 12:15:00,78.83,78.94,78.8,78.94,4991.0,69.7024,69.7996,69.6759,69.7996,4991.0
2015-07-28 12:20:00,78.93,79.01,78.93,78.95,9689.0,69.7908,69.8615,69.7908,69.8085,9689.0
2015-07-28 12:25:00,78.95,79.06,78.91,79.03,20147.0,69.8085,69.9057,69.7731,69.8792,20147.0
2015-07-28 12:30:00,79.01,79.03,78.96,78.99,33285.0,69.8615,69.8792,69.8173,69.8439,33285.0
2015-07-28 12:35:00,78.99,79.01,78.96,78.96,11938.0,69.8439,69.8615,69.8173,69.8173,11938.0
2015-07-28 12:40:00,78.97,78.99,78.96,78.97,4251.0,69.8262,69.8439,69.8173,69.8262,4251.0
2015-07-28 12:45:00,78.96,78.99,78.9,78.93,15879.0,69.8173,69.8439,69.7643,69.7908,15879.0
2015-07-28 12:50:00,78.95,78.97,78.93,78.95,7912.0,69.8085,69.8262,69.7908,69.8085,7912.0
2015-07-28 12:55:00,78.95,78.95,78.88,78.88,11990.0,69.8085,69.8085,69.7466,69.7466,11990.0
2015-07-28 13:00:00,78.88,78.88,78.82,78.85,20173.0,69.7466,69.7466,69.6935,69.7201,20173.0
2015-07-28 13:05:00,78.85,78.89,78.84,78.89,15798.0,69.7201,69.7554,69.7112,69.7554,15798.0
2015-07-28 13:10:00,78.89,78.92,78.85,78.92,10450.0,69.7554,69.782,69.7201,69.782,10450.0
2015-07-28 13:15:00,78.92,78.93,78.82,78.83,22442.0,69.782,69.7908,69.6935,69.7024,22442.0
2015-07-28 13:20:00,78.82,78.89,78.81,78.84,18517.0,69.6935,69.7554,69.6847,69.7112,18517.0
2015-07-28 13:25:00,78.85,78.9,78.84,78.84,10037.0,69.7201,69.7643,69.7112,69.7112,10037.0
2015-07-28 13:30:00,78.84,78.84,78.76,78.77,19067.0,69.7112,69.7112,69.6405,69.6493,19067.0
2015-07-28 13:35:00,78.76,78.77,78.71,78.77,18842.0,69.6405,69.6493,69.5963,69.6493,18842.0
2015-07-28 13:40:00,78.76,78.77,78.71,78.76,12342.0,69.6405,69.6493,69.5963,69.6405,12342.0
2015-07-28 13:45:00,78.77,78.8,78.76,78.79,12893.0,69.6493,69.6759,69.6405,69.667,12893.0
2015-07-28 13:50:00,78.79,78.79,78.75,78.78,8743.0,69.667,69.667,69.6316,69.6582,8743.0
2015-07-28 13:55:00,78.78,78.8,78.69,78.77,30608.0,69.6582,69.6759,69.5786,69.6493,30608.0
2015-07-28 14:00:00,78.77,78.8,78.74,78.8,16982.0,69.6493,69.6759,69.6228,69.6759,16982.0
2015-07-28 14:05:00,78.8,78.86,78.79,78.79,17488.0,69.6759,69.7289,69.667,69.667,17488.0
2015-07-28 14:10:00,78.79,78.82,78.74,78.76,14828.0,69.667,69.6935,69.6228,69.6405,14828.0
2015-07-28 14:15:00,78.76,78.8,78.73,78.73,13247.0,69.6405,69.6759,69.614,69.614,13247.0
2015-07-28 14:20:00,78.73,78.76,78.7,78.73,18550.0,69.614,69.6405,69.5874,69.614,18550.0
2015-07-28 14:25:00,78.73,78.74,78.64,78.66,22972.0,69.614,69.6228,69.5344,69.5521,22972.0
2015-07-28 14:30:00,78.65,78.66,78.61,78.66,24879.0,69.5432,69.5521,69.5079,69.5521,24879.0
2015-07-28 14:35:00,78.66,78.67,78.62,78.63,32441.0,69.5521,69.5609,69.5167,69.5255,32441.0
2015-07-28 14:40:00,78.63,78.63,78.58,78.59,12944.0,69.5255,69.5255,69.4813,69.4902,12944.0
2015-07-28 14:45:00,78.59,78.61,78.57,78.57,25095.0,69.4902,69.5079,69.4725,69.4725,25095.0
2015-07-28 14:50:00,78.56,78.58,78.5,78.54,84237.0,69.4636,69.4813,69.4106,69.446,84237.0
2015-07-28 14:55:00,78.54,78.58,78.52,78.54,62104.0,69.446,69.4813,69.4283,69.446,62104.0
2015-07-28 15:00:00,78.56,78.6,78.53,78.55,56603.0,69.4636,69.499,69.4371,69.4548,56603.0
2015-07-28 15:05:00,78.55,78.57,78.46,78.55,53490.0,69.4548,69.4725,69.3752,69.4548,53490.0
2015-07-28 15:10:00,78.56,78.59,78.55,78.55,15107.0,69.4636,69.4902,69.4548,69.4548,15107.0
2015-07-28 15:15:00,78.56,78.68,78.54,78.68,16406.0,69.4636,69.5697,69.446,69.5697,16406.0
2015-07-28 15:20:00,78.67,78.72,78.66,78.67,30124.0,69.5609,69.6051,69.5521,69.5609,30124.0
2015-07-28 15:25:00,78.67,78.71,78.65,78.66,19383.0,69.5609,69.5963,69.5432,69.5521,19383.0
2015-07-28 15:30:00,78.67,78.77,78.66,78.77,18996.0,69.5609,69.6493,69.5521,69.6493,18996.0
2015-07-28 15:35:00,78.76,78.82,78.73,78.73,32056.0,69.6405,69.6935,69.614,69.614,32056.0
2015-07-28 15:40:00,78.73,78.85,78.71,78.83,75617.0,69.614,69.7201,69.5963,69.7024,75617.0
2015-07-28 15:45:00,78.85,78.87,78.74,78.74,43158.0,69.7201,69.7377,69.6228,69.6228,43158.0
2015-07-28 15:50:00,78.74,78.79,78.71,78.74,48303.0,69.6228,69.667,69.5963,69.6228,48303.0
2015-07-28 15:55:00,78.75,78.75,78.66,78.67,131074.0,69.6316,69.6316,69.5521,69.5609,131074.0
2015-07-29 09:30:00,78.89,79.23,78.66,79.17,26661.0,69.7554,70.0561,69.5521,70.003,26661.0
2015-07-29 09:35:00,79.09,79.11,78.87,78.92,5310.0,69.9323,69.95,69.7377,69.782,5310.0
2015-07-29 09:40:00,78.96,79.03,78.73,78.77,22528.0,69.8173,69.8792,69.614,69.6493,22528.0
2015-07-29 09:45:00,78.76,78.93,78.74,78.87,7367.0,69.6405,69.7908,69.6228,69.7377,7367.0
2015-07-29 09:50:00,78.85,79.02,78.79,79.02,7393.0,69.7201,69.8704,69.667,69.8704,7393.0
2015-07-29 09:55:00,79.04,79.16,79.01,79.09,17048.0,69.8881,69.9942,69.8615,69.9323,17048.0
2015-07-29 10:00:00,79.07,79.14,79.06,79.13,9748.0,69.9146,69.9765,69.9057,69.9676,9748.0
2015-07-29 10:05:00,79.15,79.26,79.14,79.21,11597.0,69.9853,70.0826,69.9765,70.0384,11597.0
2015-07-29 10:10:00,79.21,79.24,78.98,78.98,11251.0,70.0384,70.0649,69.835,69.835,11251.0
2015-07-29 10:15:00,78.94,79.12,78.9,79.11,16372.0,69.7996,69.9588,69.7643,69.95,16372.0
2015-07-29 10:20:00,79.11,79.13,79.05,79.1,6000.0,69.95,69.9676,69.8969,69.9411,6000.0
2015-07-29 10:25:00,79.09,79.2,79.06,79.2,11849.0,69.9323,70.0295,69.9057,70.0295,11849.0
2015-07-29 10:30:00,79.17,79.19,79.03,79.04,8588.0,70.003,70.0207,69.8792,69.8881,8588.0
2015-07-29 10:35:00,79.04,79.08,78.99,79.07,12284.0,69.8881,69.9234,69.8439,69.9146,12284.0
2015-07-29 10:40:00,79.07,79.16,79.06,79.13,11897.0,69.9146,69.9942,69.9057,69.9676,11897.0
2015-07-29 10:45:00,79.12,79.12,78.99,79.04,7277.0,69.9588,69.9588,69.8439,69.8881,7277.0
2015-07-29 10:50:00,79.04,79.13,79.02,79.08,8222.0,69.8881,69.9676,69.8704,69.9234,8222.0
2015-07-29 10:55:00,79.09,79.11,79.03,79.03,6417.0,69.9323,69.95,69.8792,69.8792,6417.0
2015-07-29 11:00:00,79.04,79.11,79.02,79.11,11813.0,69.8881,69.95,69.8704,69.95,11813.0
2015-07-29 11:05:00,79.11,79.14,79.07,79.08,9101.0,69.95,69.9765,69.9146,69.9234,9101.0
2015-07-29 11:10:00,79.09,79.13,79.03,79.12,7836.0,69.9323,69.9676,69.8792,69.9588,7836.0
2015-07-29 11:15:00,79.12,79.13,79.08,79.08,5018.0,69.9588,69.9676,69.9234,69.9234,5018.0
2015-07-29 11:20:00,79.08,79.1,78.99,79.02,26546.0,69.9234,69.9411,69.8439,69.8704,26546.0
2015-07-29 11:25:00,79.0,79.0,78.9,78.91,5975.0,69.8527,69.8527,69.7643,69.7731,5975.0
2015-07-29 11:30:00,78.92,78.99,78.88,78.99,3350.0,69.782,69.8439,69.7466,69.8439,3350.0
2015-07-29 11:35:00,78.98,79.08,78.98,79.07,7872.0,69.835,69.9234,69.835,69.9146,7872.0
2015-07-29 11:40:00,79.09,79.09,79.04,79.06,7898.0,69.9323,69.9323,69.8881,69.9057,7898.0
2015-07-29 11:45:00,79.05,79.09,79.03,79.05,5654.0,69.8969,69.9323,69.8792,69.8969,5654.0
2015-07-29 11:50:00,79.05,79.08,78.96,78.99,72215.0,69.8969,69.9234,69.8173,69.8439,72215.0
2015-07-29 11:55:00,79.01,79.04,78.99,79.04,47726.0,69.8615,69.8881,69.8439,69.8881,47726.0
2015-07-29 12:00:00,79.04,79.06,78.98,79.02,9837.0,69.8881,69.9057,69.835,69.8704,9837.0
2015-07-29 12:05:00,79.02,79.03,79.0,79.02,14300.0,69.8704,69.8792,69.8527,69.8704,14300.0
2015-07-29 12:10:00,79.01,79.04,78.95,79.02,39090.0,69.8615,69.8881,69.8085,69.8704,39090.0
2015-07-29 12:15:00,79.03,79.03,78.97,79.01,13577.0,69.8792,69.8792,69.8262,69.8615,13577.0
2015-07-29 12:20:00,79.01,79.03,78.99,79.02,6514.0,69.8615,69.8792,69.8439,69.8704,6514.0
2015-07-29 12:25:00,79.02,79.03,78.98,79.02,12978.0,69.8704,69.8792,69.835,69.8704,12978.0
2015-07-29 12:30:00,79.02,79.03,78.99,78.99,7482.0,69.8704,69.8792,69.8439,69.8439,7482.0
2015-07-29 12:35:00,78.99,78.99,78.92,78.98,7693.0,69.8439,69.8439,69.782,69.835,7693.0
2015-07-29 12:40:00,79.0,79.03,78.97,78.99,12223.0,69.8527,69.8792,69.8262,69.8439,12223.0
2015-07-29 12:45:00,79.01,79.03,79.0,79.02,5400.0,69.8615,69.8792,69.8527,69.8704,5400.0
2015-07-29 12:50:00,79.03,79.05,78.94,78.96,19391.0,69.8792,69.8969,69.7996,69.8173,19391.0
2015-07-29 12:55:00,78.96,79.03,78.95,78.99,36933.0,69.8173,69.8792,69.8085,69.8439,36933.0
2015-07-29 13:00:00,78.99,79.01,78.96,79.0,7885.0,69.8439,69.8615,69.8173,69.8527,7885.0
2015-07-29 13:05:00,79.0,79.01,78.95,78.97,3885.0,69.8527,69.8615,69.8085,69.8262,3885.0
2015-07-29 13:10:00,78.97,78.99,78.9,78.94,8624.0,69.8262,69.8439,69.7643,69.7996,8624.0
2015-07-29 13:15:00,78.94,78.94,78.9,78.92,6837.0,69.7996,69.7996,69.7643,69.782,6837.0
2015-07-29 13:20:00,78.91,78.91,78.87,78.88,5760.0,69.7731,69.7731,69.7377,69.7466,5760.0
2015-07-29 13:25:00,78.88,78.89,78.86,78.87,5699.0,69.7466,69.7554,69.7289,69.7377,5699.0
2015-07-29 13:30:00,78.87,78.9,78.85,78.9,9355.0,69.7377,69.7643,69.7201,69.7643,9355.0
2015-07-29 13:35:00,78.9,78.91,78.87,78.91,6823.0,69.7643,69.7731,69.7377,69.7731,6823.0
2015-07-29 13:40:00,78.91,78.95,78.89,78.95,11840.0,69.7731,69.8085,69.7554,69.8085,11840.0
2015-07-29 13:45:00,78.95,78.95,78.87,78.89,13569.0,69.8085,69.8085,69.7377,69.7554,13569.0
2015-07-29 13:50:00,78.89,78.9,78.84,78.84,17141.0,69.7554,69.7643,69.7112,69.7112,17141.0
2015-07-29 13:55:00,78.84,78.86,78.75,78.81,35365.0,69.7112,69.7289,69.6316,69.6847,35365.0
2015-07-29 14:00:00,78.8,79.02,78.75,78.79,32612.0,69.6759,69.8704,69.6316,69.667,32612.0
2015-07-29 14:05:00,78.8,78.95,78.77,78.81,14982.0,69.6759,69.8085,69.6493,69.6847,14982.0
2015-07-29 14:10:00,78.82,78.94,78.82,78.91,9789.0,69.6935,69.7996,69.6935,69.7731,9789.0
2015-07-29 14:15:00,78.91,79.01,78.91,78.97,10860.0,69.7731,69.8615,69.7731,69.8262,10860.0
2015-07-29 14:20:00,78.97,79.04,78.94,79.03,10000.0,69.8262,69.8881,69.7996,69.8792,10000.0
2015-07-29 14:25:00,79.02,79.03,78.95,78.98,10663.0,69.8704,69.8792,69.8085,69.835,10663.0
2015-07-29 14:30:00,78.98,79.03,78.96,79.03,10631.0,69.835,69.8792,69.8173,69.8792,10631.0
2015-07-29 14:35:00,79.03,79.04,78.98,79.04,10033.0,69.8792,69.8881,69.835,69.8881,10033.0
2015-07-29 14:40:00,79.04,79.09,79.02,79.06,30915.0,69.8881,69.9323,69.8704,69.9057,30915.0
2015-07-29 14:45:00,79.07,79.15,79.05,79.12,39509.0,69.9146,69.9853,69.8969,69.9588,39509.0
2015-07-29 14:50:00,79.13,79.16,79.12,79.16,14217.0,69.9676,69.9942,69.9588,69.9942,14217.0
2015-07-29 14:55:00,79.15,79.19,79.12,79.15,16369.0,69.9853,70.0207,69.9588,69.9853,16369.0
2015-07-29 15:00:00,79.14,79.15,79.07,79.08,16674.0,69.9765,69.9853,69.9146,69.9234,16674.0
2015-07-29 15:05:00,79.1,79.1,79.07,79.08,24018.0,69.9411,69.9411,69.9146,69.9234,24018.0
2015-07-29 15:10:00,79.09,79.11,79.09,79.09,32385.0,69.9323,69.95,69.9323,69.9323,32385.0
2015-07-29 15:15:00,79.1,79.1,79.05,79.06,22521.0,69.9411,69.9411,69.8969,69.9057,22521.0
2015-07-29 15:20:00,79.07,79.13,79.07,79.1,38982.0,69.9146,69.9676,69.9146,69.9411,38982.0
2015-07-29 15:25:00,79.1,79.16,79.08,79.09,32450.0,69.9411,69.9942,69.9234,69.9323,32450.0
2015-07-29 15:30:00,79.1,79.13,78.99,79.03,21573.0,69.9411,69.9676,69.8439,69.8792,21573.0
2015-07-29 15:35:00,79.04,79.12,79.03,79.12,18780.0,69.8881,69.9588,69.8792,69.9588,18780.0
2015-07-29 15:40:00,79.13,79.18,79.13,79.17,17705.0,69.9676,70.0119,69.9676,70.003,17705.0
2015-07-29 15:45:00,79.19,79.19,79.09,79.11,31487.0,70.0207,70.0207,69.9323,69.95,31487.0
2015-07-29 15:50:00,79.11,79.14,79.09,79.11,26609.0,69.95,69.9765,69.9323,69.95,26609.0
2015-07-29 15:55:00,79.11,79.13,79.04,79.05,69354.0,69.95,69.9676,69.8881,69.8969,69354.0
2015-07-30 09:30:00,79.01,79.2,78.95,79.2,18397.0,69.8615,70.0295,69.8085,70.0295,18397.0
2015-07-30 09:35:00,79.21,79.21,79.0,79.05,9580.0,70.0384,70.0384,69.8527,69.8969,9580.0
2015-07-30 09:40:00,79.03,79.17,78.93,79.17,43859.0,69.8792,70.003,69.7908,70.003,43859.0
2015-07-30 09:45:00,79.11,79.17,79.1,79.16,10210.0,69.95,70.003,69.9411,69.9942,10210.0
2015-07-30 09:50:00,79.18,79.32,79.15,79.3,28905.0,70.0119,70.1356,69.9853,70.118,28905.0
2015-07-30 09:55:00,79.3,79.32,79.25,79.25,8650.0,70.118,70.1356,70.0737,70.0737,8650.0
2015-07-30 10:00:00,79.28,79.32,79.19,79.23,12222.0,70.1003,70.1356,70.0207,70.0561,12222.0
2015-07-30 10:05:00,79.24,79.27,79.15,79.2,51961.0,70.0649,70.0914,69.9853,70.0295,51961.0
2015-07-30 10:10:00,79.19,79.2,79.04,79.09,30920.0,70.0207,70.0295,69.8881,69.9323,30920.0
2015-07-30 10:15:00,79.07,79.19,79.07,79.15,5804.0,69.9146,70.0207,69.9146,69.9853,5804.0
2015-07-30 10:20:00,79.14,79.24,79.14,79.24,3975.0,69.9765,70.0649,69.9765,70.0649,3975.0
2015-07-30 10:25:00,79.23,79.26,79.21,79.26,5313.0,70.0561,70.0826,70.0384,70.0826,5313.0
2015-07-30 10:30:00,79.27,79.37,79.27,79.34,15744.0,70.0914,70.1799,70.0914,70.1533,15744.0
2015-07-30 10:35:00,79.33,79.43,79.31,79.35,7539.0,70.1445,70.2329,70.1268,70.1622,7539.0
2015-07-30 10:40:00,79.36,79.47,79.35,79.45,7836.0,70.171,70.2683,70.1622,70.2506,7836.0
2015-07-30 10:45:00,79.45,79.45,79.32,79.34,8006.0,70.2506,70.2506,70.1356,70.1533,8006.0
2015-07-30 10:50:00,79.36,79.41,79.29,79.39,6789.0,70.171,70.2152,70.1091,70.1975,6789.0
2015-07-30 10:55:00,79.39,79.41,79.27,79.28,7908.0,70.1975,70.2152,70.0914,70.1003,7908.0
2015-07-30 11:00:00,79.27,79.32,79.26,79.3,6066.0,70.0914,70.1356,70.0826,70.118,6066.0
2015-07-30 11:05:00,79.3,79.31,79.16,79.16,6220.0,70.118,70.1268,69.9942,69.9942,6220.0
2015-07-30 11:10:00,79.17,79.27,79.17,79.25,8495.0,70.003,70.0914,70.003,70.0737,8495.0
2015-07-30 11:15:00,79.28,79.38,79.28,79.28,15302.0,70.1003,70.1887,70.1003,70.1003,15302.0
2015-07-30 11:20:00,79.29,79.31,79.27,79.28,16647.0,70.1091,70.1268,70.0914,70.1003,16647.0
2015-07-30 11:25:00,79.27,79.32,79.27,79.29,10961.0,70.0914,70.1356,70.0914,70.1091,10961.0
2015-07-30 11:30:00,79.3,79.43,79.3,79.42,5000.0,70.118,70.2329,70.118,70.2241,5000.0
2015-07-30 11:35:00,79.43,79.56,79.43,79.55,6468.0,70.2329,70.3479,70.2329,70.339,6468.0
2015-07-30 11:40:00,79.54,79.63,79.54,79.63,7477.0,70.3302,70.4097,70.3302,70.4097,7477.0
2015-07-30 11:45:00,79.64,79.67,79.6,79.6,7358.0,70.4186,70.4451,70.3832,70.3832,7358.0
2015-07-30 11:50:00,79.59,79.65,79.58,79.63,7014.0,70.3744,70.4274,70.3655,70.4097,7014.0
2015-07-30 11:55:00,79.64,79.66,79.59,79.65,11718.0,70.4186,70.4363,70.3744,70.4274,11718.0
2015-07-30 12:00:00,79.66,79.75,79.64,79.66,10460.0,70.4363,70.5159,70.4186,70.4363,10460.0
2015-07-30 12:05:00,79.65,79.65,79.6,79.65,2985.0,70.4274,70.4274,70.3832,70.4274,2985.0
2015-07-30 12:10:00,79.63,79.64,79.62,79.63,5132.0,70.4097,70.4186,70.4009,70.4097,5132.0
2015-07-30 12:15:00,79.62,79.7,79.61,79.7,17340.0,70.4009,70.4716,70.3921,70.4716,17340.0
2015-07-30 12:20:00,79.69,79.71,79.68,79.71,4185.0,70.4628,70.4805,70.454,70.4805,4185.0
2015-07-30 12:25:00,79.7,79.77,79.7,79.77,7709.0,70.4716,70.5335,70.4716,70.5335,7709.0
2015-07-30 12:30:00,79.77,79.79,79.74,79.74,7300.0,70.5335,70.5512,70.507,70.507,7300.0
2015-07-30 12:35:00,79.73,79.77,79.72,79.76,7577.0,70.4982,70.5335,70.4893,70.5247,7577.0
2015-07-30 12:40:00,79.75,79.85,79.75,79.84,13954.0,70.5159,70.6043,70.5159,70.5954,13954.0
2015-07-30 12:45:00,79.84,79.97,79.84,79.91,30161.0,70.5954,70.7104,70.5954,70.6573,30161.0
2015-07-30 12:50:00,79.91,79.96,79.88,79.94,7099.0,70.6573,70.7015,70.6308,70.6839,7099.0
2015-07-30 12:55:00,79.95,79.95,79.88,79.89,6960.0,70.6927,70.6927,70.6308,70.6396,6960.0
2015-07-30 13:00:00,79.89,79.97,79.89,79.95,9656.0,70.6396,70.7104,70.6396,70.6927,9656.0
2015-07-30 13:05:00,79.94,79.96,79.89,79.96,4004.0,70.6839,70.7015,70.6396,70.7015,4004.0
2015-07-30 13:10:00,79.96,79.97,79.94,79.97,7523.0,70.7015,70.7104,70.6839,70.7104,7523.0
2015-07-30 13:15:00,79.96,80.01,79.96,79.99,11870.0,70.7015,70.7457,70.7015,70.7281,11870.0
2015-07-30 13:20:00,79.99,79.99,79.94,79.96,16022.0,70.7281,70.7281,70.6839,70.7015,16022.0
2015-07-30 13:25:00,79.97,79.99,79.96,79.97,7950.0,70.7104,70.7281,70.7015,70.7104,7950.0
2015-07-30 13:30:00,79.96,79.97,79.92,79.92,4295.0,70.7015,70.7104,70.6662,70.6662,4295.0
2015-07-30 13:35:00,79.92,79.96,79.91,79.92,14770.0,70.6662,70.7015,70.6573,70.6662,14770.0
2015-07-30 13:40:00,79.92,79.96,79.91,79.94,4970.0,70.6662,70.7015,70.6573,70.6839,4970.0
2015-07-30 13:45:00,79.94,79.96,79.93,79.95,9206.0,70.6839,70.7015,70.675,70.6927,9206.0
2015-07-30 13:50:00,79.96,79.96,79.94,79.96,17624.0,70.7015,70.7015,70.6839,70.7015,17624.0
2015-07-30 13:55:00,79.96,80.01,79.94,79.94,10846.0,70.7015,70.7457,70.6839,70.6839,10846.0
2015-07-30 14:00:00,79.95,79.99,79.94,79.98,8678.0,70.6927,70.7281,70.6839,70.7192,8678.0
2015-07-30 14:05:00,79.97,79.98,79.93,79.98,11863.0,70.7104,70.7192,70.675,70.7192,11863.0
2015-07-30 14:10:00,79.98,80.0,79.97,79.98,6095.0,70.7192,70.7369,70.7104,70.7192,6095.0
2015-07-30 14:15:00,79.98,80.04,79.96,80.04,34455.0,70.7192,70.7723,70.7015,70.7723,34455.0
2015-07-30 14:20:00,80.04,80.05,80.01,80.01,4381.0,70.7723,70.7811,70.7457,70.7457,4381.0
2015-07-30 14:25:00,80.0,80.04,79.99,80.04,20144.0,70.7369,70.7723,70.7281,70.7723,20144.0
2015-07-30 14:30:00,80.05,80.05,79.99,80.01,24796.0,70.7811,70.7811,70.7281,70.7457,24796.0
2015-07-30 14:35:00,80.02,80.05,80.02,80.05,19446.0,70.7546,70.7811,70.7546,70.7811,19446.0
2015-07-30 14:40:00,80.05,80.1,80.04,80.05,28391.0,70.7811,70.8253,70.7723,70.7811,28391.0
2015-07-30 14:45:00,80.05,80.09,80.04,80.07,10011.0,70.7811,70.8165,70.7723,70.7988,10011.0
2015-07-30 14:50:00,80.07,80.09,80.02,80.08,46032.0,70.7988,70.8165,70.7546,70.8076,46032.0
2015-07-30 14:55:00,80.08,80.16,80.04,80.14,54863.0,70.8076,70.8784,70.7723,70.8607,54863.0
2015-07-30 15:00:00,80.15,80.2,80.14,80.2,43632.0,70.8695,70.9137,70.8607,70.9137,43632.0
2015-07-30 15:05:00,80.19,80.24,80.18,80.19,41949.0,70.9049,70.9491,70.8961,70.9049,41949.0
2015-07-30 15:10:00,80.2,80.2,80.16,80.17,15021.0,70.9137,70.9137,70.8784,70.8872,15021.0
2015-07-30 15:15:00,80.18,80.2,80.16,80.18,9510.0,70.8961,70.9137,70.8784,70.8961,9510.0
2015-07-30 15:20:00,80.18,80.18,80.13,80.17,18706.0,70.8961,70.8961,70.8519,70.8872,18706.0
2015-07-30 15:25:00,80.17,80.22,80.15,80.21,21797.0,70.8872,70.9314,70.8695,70.9226,21797.0
2015-07-30 15:30:00,80.21,80.24,80.16,80.17,30450.0,70.9226,70.9491,70.8784,70.8872,30450.0
2015-07-30 15:35:00,80.17,80.19,80.09,80.1,20029.0,70.8872,70.9049,70.8165,70.8253,20029.0
2015-07-30 15:40:00,80.1,80.15,80.1,80.11,15875.0,70.8253,70.8695,70.8253,70.8342,15875.0
2015-07-30 15:45:00,80.11,80.15,80.08,80.14,32964.0,70.8342,70.8695,70.8076,70.8607,32964.0
2015-07-30 15:50:00,80.15,80.16,80.11,80.13,23790.0,70.8695,70.8784,70.8342,70.8519,23790.0
2015-07-30 15:55:00,80.12,80.14,80.06,80.09,78053.0,70.843,70.8607,70.79,70.8165,78053.0
2015-07-31 09:30:00,80.48,80.53,79.99,80.07,20490.0,71.1613,71.2055,70.7281,70.7988,20490.0
2015-07-31 09:35:00,80.11,80.17,80.03,80.15,9871.0,70.8342,70.8872,70.7634,70.8695,9871.0
2015-07-31 09:40:00,80.08,80.12,79.94,80.01,8779.0,70.8076,70.843,70.6839,70.7457,8779.0
2015-07-31 09:45:00,80.05,80.12,79.9,79.98,5598.0,70.7811,70.843,70.6485,70.7192,5598.0
2015-07-31 09:50:00,79.98,80.0,79.84,79.88,7122.0,70.7192,70.7369,70.5954,70.6308,7122.0
2015-07-31 09:55:00,79.84,79.96,79.84,79.95,5400.0,70.5954,70.7015,70.5954,70.6927,5400.0
2015-07-31 10:00:00,79.93,79.98,79.91,79.91,3322.0,70.675,70.7192,70.6573,70.6573,3322.0
2015-07-31 10:05:00,79.87,80.03,79.85,80.03,24194.0,70.622,70.7634,70.6043,70.7634,24194.0
2015-07-31 10:10:00,80.04,80.18,80.03,80.08,43491.0,70.7723,70.8961,70.7634,70.8076,43491.0
2015-07-31 10:15:00,80.09,80.17,80.08,80.14,3089.0,70.8165,70.8872,70.8076,70.8607,3089.0
2015-07-31 10:20:00,80.14,80.25,80.14,80.25,4798.0,70.8607,70.958,70.8607,70.958,4798.0
2015-07-31 10:25:00,80.26,80.26,80.21,80.26,7031.0,70.9668,70.9668,70.9226,70.9668,7031.0
2015-07-31 10:30:00,80.26,80.33,80.18,80.32,10863.0,70.9668,71.0287,70.8961,71.0199,10863.0
2015-07-31 10:35:00,80.32,80.32,80.27,80.29,4840.0,71.0199,71.0199,70.9756,70.9933,4840.0
2015-07-31 10:40:00,80.26,80.3,80.26,80.29,4635.0,70.9668,71.0022,70.9668,70.9933,4635.0
2015-07-31 10:45:00,80.28,80.49,80.28,80.49,14592.0,70.9845,71.1702,70.9845,71.1702,14592.0
2015-07-31 10:50:00,80.45,80.53,80.44,80.5,16123.0,71.1348,71.2055,71.126,71.179,16123.0
2015-07-31 10:55:00,80.49,80.49,80.44,80.44,4510.0,71.1702,71.1702,71.126,71.126,4510.0
2015-07-31 11:00:00,80.45,80.46,80.42,80.46,8484.0,71.1348,71.1436,71.1083,71.1436,8484.0
2015-07-31 11:05:00,80.45,80.47,80.37,80.37,9183.0,71.1348,71.1525,71.0641,71.0641,9183.0
2015-07-31 11:10:00,80.39,80.43,80.33,80.33,7594.0,71.0817,71.1171,71.0287,71.0287,7594.0
2015-07-31 11:15:00,80.33,80.47,80.32,80.47,7843.0,71.0287,71.1525,71.0199,71.1525,7843.0
2015-07-31 11:20:00,80.49,80.5,80.47,80.48,16822.0,71.1702,71.179,71.1525,71.1613,16822.0
2015-07-31 11:25:00,80.45,80.5,80.39,80.49,21587.0,71.1348,71.179,71.0817,71.1702,21587.0
2015-07-31 11:30:00,80.5,80.53,80.46,80.46,5488.0,71.179,71.2055,71.1436,71.1436,5488.0
2015-07-31 11:35:00,80.46,80.59,80.46,80.59,14163.0,71.1436,71.2586,71.1436,71.2586,14163.0
2015-07-31 11:40:00,80.6,80.6,80.57,80.57,3499.0,71.2674,71.2674,71.2409,71.2409,3499.0
2015-07-31 11:45:00,80.57,80.6,80.56,80.59,5404.0,71.2409,71.2674,71.2321,71.2586,5404.0
2015-07-31 11:50:00,80.59,80.6,80.57,80.6,3481.0,71.2586,71.2674,71.2409,71.2674,3481.0
2015-07-31 11:55:00,80.58,80.6,80.57,80.6,11030.0,71.2497,71.2674,71.2409,71.2674,11030.0
2015-07-31 12:00:00,80.6,80.6,80.59,80.6,4665.0,71.2674,71.2674,71.2586,71.2674,4665.0
2015-07-31 12:05:00,80.59,80.66,80.58,80.66,8586.0,71.2586,71.3205,71.2497,71.3205,8586.0
2015-07-31 12:10:00,80.66,80.73,80.66,80.73,20773.0,71.3205,71.3824,71.3205,71.3824,20773.0
2015-07-31 12:15:00,80.72,80.77,80.72,80.74,7026.0,71.3735,71.4177,71.3735,71.3912,7026.0
2015-07-31 12:20:00,80.76,80.8,80.7,80.79,17788.0,71.4089,71.4443,71.3559,71.4354,17788.0
2015-07-31 12:25:00,80.78,80.79,80.75,80.77,5083.0,71.4266,71.4354,71.4001,71.4177,5083.0
2015-07-31 12:30:00,80.78,80.8,80.73,80.73,12728.0,71.4266,71.4443,71.3824,71.3824,12728.0
2015-07-31 12:35:00,80.74,80.74,80.66,80.66,2844.0,71.3912,71.3912,71.3205,71.3205,2844.0
2015-07-31 12:40:00,80.67,80.69,80.64,80.67,6115.0,71.3293,71.347,71.3028,71.3293,6115.0
2015-07-31 12:45:00,80.69,80.7,80.69,80.7,1350.0,71.347,71.3559,71.347,71.3559,1350.0
2015-07-31 12:50:00,80.69,80.74,80.69,80.71,3000.0,71.347,71.3912,71.347,71.3647,3000.0
2015-07-31 12:55:00,80.7,80.71,80.65,80.65,3098.0,71.3559,71.3647,71.3116,71.3116,3098.0
2015-07-31 13:00:00,80.65,80.71,80.64,80.71,5034.0,71.3116,71.3647,71.3028,71.3647,5034.0
2015-07-31 13:05:00,80.7,80.73,80.7,80.7,5823.0,71.3559,71.3824,71.3559,71.3559,5823.0
2015-07-31 13:10:00,80.7,80.7,80.66,80.67,7162.0,71.3559,71.3559,71.3205,71.3293,7162.0
2015-07-31 13:15:00,80.67,80.67,80.63,80.65,3363.0,71.3293,71.3293,71.294,71.3116,3363.0
2015-07-31 13:20:00,80.66,80.67,80.63,80.65,4776.0,71.3205,71.3293,71.294,71.3116,4776.0
2015-07-31 13:25:00,80.65,80.68,80.57,80.59,10207.0,71.3116,71.3382,71.2409,71.2586,10207.0
2015-07-31 13:30:00,80.59,80.61,80.57,80.61,6320.0,71.2586,71.2763,71.2409,71.2763,6320.0
2015-07-31 13:35:00,80.6,80.64,80.57,80.57,8888.0,71.2674,71.3028,71.2409,71.2409,8888.0
2015-07-31 13:40:00,80.58,80.58,80.53,80.58,8967.0,71.2497,71.2497,71.2055,71.2497,8967.0
2015-07-31 13:45:00,80.57,80.6,80.56,80.56,14860.0,71.2409,71.2674,71.2321,71.2321,14860.0
2015-07-31 13:50:00,80.56,80.58,80.54,80.57,6262.0,71.2321,71.2497,71.2144,71.2409,6262.0
2015-07-31 13:55:00,80.56,80.58,80.53,80.58,20617.0,71.2321,71.2497,71.2055,71.2497,20617.0
2015-07-31 14:00:00,80.58,80.59,80.57,80.57,20788.0,71.2497,71.2586,71.2409,71.2409,20788.0
2015-07-31 14:05:00,80.57,80.6,80.56,80.57,21419.0,71.2409,71.2674,71.2321,71.2409,21419.0
2015-07-31 14:10:00,80.57,80.57,80.44,80.44,9950.0,71.2409,71.2409,71.126,71.126,9950.0
2015-07-31 14:15:00,80.45,80.48,80.4,80.47,16788.0,71.1348,71.1613,71.0906,71.1525,16788.0
2015-07-31 14:20:00,80.48,80.54,80.39,80.41,48218.0,71.1613,71.2144,71.0817,71.0994,48218.0
2015-07-31 14:25:00,80.41,80.47,80.39,80.46,7818.0,71.0994,71.1525,71.0817,71.1436,7818.0
2015-07-31 14:30:00,80.45,80.49,80.41,80.42,9546.0,71.1348,71.1702,71.0994,71.1083,9546.0
2015-07-31 14:35:00,80.41,80.41,80.32,80.35,10251.0,71.0994,71.0994,71.0199,71.0464,10251.0
2015-07-31 14:40:00,80.33,80.35,80.27,80.33,10350.0,71.0287,71.0464,70.9756,71.0287,10350.0
2015-07-31 14:45:00,80.34,80.37,80.25,80.32,11639.0,71.0375,71.0641,70.958,71.0199,11639.0
2015-07-31 14:50:00,80.33,80.4,80.33,80.35,5484.0,71.0287,71.0906,71.0287,71.0464,5484.0
2015-07-31 14:55:00,80.35,80.37,80.33,80.37,5377.0,71.0464,71.0641,71.0287,71.0641,5377.0
2015-07-31 15:00:00,80.38,80.41,80.37,80.38,9565.0,71.0729,71.0994,71.0641,71.0729,9565.0
2015-07-31 15:05:00,80.37,80.39,80.36,80.36,8957.0,71.0641,71.0817,71.0552,71.0552,8957.0
2015-07-31 15:10:00,80.35,80.4,80.35,80.38,8500.0,71.0464,71.0906,71.0464,71.0729,8500.0
2015-07-31 15:15:00,80.38,80.41,80.36,80.4,10452.0,71.0729,71.0994,71.0552,71.0906,10452.0
2015-07-31 15:20:00,80.4,80.41,80.36,80.36,9579.0,71.0906,71.0994,71.0552,71.0552,9579.0
2015-07-31 15:25:00,80.37,80.37,80.27,80.27,10856.0,71.0641,71.0641,70.9756,70.9756,10856.0
2015-07-31 15:30:00,80.28,80.37,80.28,80.35,15808.0,70.9845,71.0641,70.9845,71.0464,15808.0
2015-07-31 15:35:00,80.36,80.39,80.35,80.38,11409.0,71.0552,71.0817,71.0464,71.0729,11409.0
2015-07-31 15:40:00,80.38,80.44,80.35,80.4,20232.0,71.0729,71.126,71.0464,71.0906,20232.0
2015-07-31 15:45:00,80.4,80.43,80.36,80.38,21714.0,71.0906,71.1171,71.0552,71.0729,21714.0
2015-07-31 15:50:00,80.37,80.4,80.32,80.4,30954.0,71.0641,71.0906,71.0199,71.0906,30954.0
2015-07-31 15:55:00,80.4,80.43,80.34,80.39,58363.0,71.0906,71.1171,71.0375,71.0817,58363.0
2015-08-03 09:30:00,80.37,80.52,80.25,80.34,38618.0,71.0641,71.1967,70.958,71.0375,38618.0
2015-08-03 09:35:00,80.39,80.45,80.24,80.35,13596.0,71.0817,71.1348,70.9491,71.0464,13596.0
2015-08-03 09:40:00,80.31,80.49,80.08,80.22,21700.0,71.011,71.1702,70.8076,70.9314,21700.0
2015-08-03 09:45:00,80.17,80.3,80.09,80.3,10423.0,70.8872,71.0022,70.8165,71.0022,10423.0
2015-08-03 09:50:00,80.29,80.31,80.15,80.21,13426.0,70.9933,71.011,70.8695,70.9226,13426.0
2015-08-03 09:55:00,80.2,80.27,80.15,80.25,12282.0,70.9137,70.9756,70.8695,70.958,12282.0
2015-08-03 10:00:00,80.22,80.35,80.15,80.2,33039.0,70.9314,71.0464,70.8695,70.9137,33039.0
2015-08-03 10:05:00,80.2,80.24,80.08,80.1,20778.0,70.9137,70.9491,70.8076,70.8253,20778.0
2015-08-03 10:10:00,80.1,80.18,80.06,80.08,51400.0,70.8253,70.8961,70.79,70.8076,51400.0
2015-08-03 10:15:00,80.08,80.21,80.06,80.16,29465.0,70.8076,70.9226,70.79,70.8784,29465.0
2015-08-03 10:20:00,80.16,80.24,80.13,80.16,17704.0,70.8784,70.9491,70.8519,70.8784,17704.0
2015-08-03 10:25:00,80.14,80.21,80.11,80.12,17271.0,70.8607,70.9226,70.8342,70.843,17271.0
2015-08-03 10:30:00,80.12,80.18,80.05,80.16,12838.0,70.843,70.8961,70.7811,70.8784,12838.0
2015-08-03 10:35:00,80.14,80.21,80.09,80.17,21153.0,70.8607,70.9226,70.8165,70.8872,21153.0
2015-08-03 10:40:00,80.17,80.33,80.17,80.3,24363.0,70.8872,71.0287,70.8872,71.0022,24363.0
2015-08-03 10:45:00,80.28,80.28,80.16,80.21,10418.0,70.9845,70.9845,70.8784,70.9226,10418.0
2015-08-03 10:50:00,80.22,80.22,80.14,80.16,13201.0,70.9314,70.9314,70.8607,70.8784,13201.0
2015-08-03 10:55:00,80.14,80.16,80.06,80.07,10163.0,70.8607,70.8784,70.79,70.7988,10163.0
2015-08-03 11:00:00,80.08,80.14,80.05,80.1,11987.0,70.8076,70.8607,70.7811,70.8253,11987.0
2015-08-03 11:05:00,80.09,80.16,80.08,80.16,7845.0,70.8165,70.8784,70.8076,70.8784,7845.0
2015-08-03 11:10:00,80.15,80.24,80.14,80.21,18207.0,70.8695,70.9491,70.8607,70.9226,18207.0
2015-08-03 11:15:00,80.2,80.26,80.16,80.24,7363.0,70.9137,70.9668,70.8784,70.9491,7363.0
2015-08-03 11:20:00,80.25,80.31,80.24,80.24,11725.0,70.958,71.011,70.9491,70.9491,11725.0
2015-08-03 11:25:00,80.24,80.32,80.24,80.31,6160.0,70.9491,71.0199,70.9491,71.011,6160.0
2015-08-03 11:30:00,80.3,80.41,80.29,80.38,13952.0,71.0022,71.0994,70.9933,71.0729,13952.0
2015-08-03 11:35:00,80.38,80.39,80.34,80.37,4602.0,71.0729,71.0817,71.0375,71.0641,4602.0
2015-08-03 11:40:00,80.36,80.49,80.35,80.49,8056.0,71.0552,71.1702,71.0464,71.1702,8056.0
2015-08-03 11:45:00,80.46,80.47,80.37,80.38,7120.0,71.1436,71.1525,71.0641,71.0729,7120.0
2015-08-03 11:50:00,80.37,80.37,80.29,80.31,4425.0,71.0641,71.0641,70.9933,71.011,4425.0
2015-08-03 11:55:00,80.31,80.34,80.26,80.28,5890.0,71.011,71.0375,70.9668,70.9845,5890.0
2015-08-03 12:00:00,80.31,80.34,80.26,80.26,5600.0,71.011,71.0375,70.9668,70.9668,5600.0
2015-08-03 12:05:00,80.27,80.3,80.24,80.28,6867.0,70.9756,71.0022,70.9491,70.9845,6867.0
2015-08-03 12:10:00,80.29,80.31,80.28,80.3,3752.0,70.9933,71.011,70.9845,71.0022,3752.0
2015-08-03 12:15:00,80.28,80.28,80.23,80.23,7222.0,70.9845,70.9845,70.9403,70.9403,7222.0
2015-08-03 12:20:00,80.23,80.24,80.2,80.21,4118.0,70.9403,70.9491,70.9137,70.9226,4118.0
2015-08-03 12:25:00,80.21,80.26,80.21,80.26,3701.0,70.9226,70.9668,70.9226,70.9668,3701.0
2015-08-03 12:30:00,80.25,80.25,80.02,80.02,7233.0,70.958,70.958,70.7546,70.7546,7233.0
2015-08-03 12:35:00,80.03,80.04,80.0,80.03,3350.0,70.7634,70.7723,70.7369,70.7634,3350.0
2015-08-03 12:40:00,80.0,80.01,79.96,79.98,3901.0,70.7369,70.7457,70.7015,70.7192,3901.0
2015-08-03 12:45:00,79.97,79.97,79.84,79.9,12589.0,70.7104,70.7104,70.5954,70.6485,12589.0
2015-08-03 12:50:00,79.89,79.93,79.86,79.91,17974.0,70.6396,70.675,70.6131,70.6573,17974.0
2015-08-03 12:55:00,79.9,79.92,79.87,79.9,10965.0,70.6485,70.6662,70.622,70.6485,10965.0
2015-08-03 13:00:00,79.9,79.95,79.86,79.93,24597.0,70.6485,70.6927,70.6131,70.675,24597.0
2015-08-03 13:05:00,79.92,79.96,79.78,79.79,9011.0,70.6662,70.7015,70.5424,70.5512,9011.0
2015-08-03 13:10:00,79.77,79.83,79.75,79.77,3700.0,70.5335,70.5866,70.5159,70.5335,3700.0
2015-08-03 13:15:00,79.76,79.84,79.75,79.82,4304.0,70.5247,70.5954,70.5159,70.5777,4304.0
2015-08-03 13:20:00,79.83,79.89,79.82,79.84,3741.0,70.5866,70.6396,70.5777,70.5954,3741.0
2015-08-03 13:25:00,79.84,79.9,79.81,79.89,10760.0,70.5954,70.6485,70.5689,70.6396,10760.0
2015-08-03 13:30:00,79.88,79.91,79.82,79.86,9487.0,70.6308,70.6573,70.5777,70.6131,9487.0
2015-08-03 13:35:00,79.86,79.89,79.84,79.87,6325.0,70.6131,70.6396,70.5954,70.622,6325.0
2015-08-03 13:40:00,79.87,79.94,79.86,79.92,4270.0,70.622,70.6839,70.6131,70.6662,4270.0
2015-08-03 13:45:00,79.92,79.93,79.87,79.93,4276.0,70.6662,70.675,70.622,70.675,4276.0
2015-08-03 13:50:00,79.96,80.01,79.96,79.98,4200.0,70.7015,70.7457,70.7015,70.7192,4200.0
2015-08-03 13:55:00,79.98,79.99,79.94,79.95,3901.0,70.7192,70.7281,70.6839,70.6927,3901.0
2015-08-03 14:00:00,79.92,79.92,79.87,79.91,3925.0,70.6662,70.6662,70.622,70.6573,3925.0
2015-08-03 14:05:00,79.9,79.9,79.82,79.87,6510.0,70.6485,70.6485,70.5777,70.622,6510.0
2015-08-03 14:10:00,79.87,79.88,79.8,79.8,5373.0,70.622,70.6308,70.5601,70.5601,5373.0
2015-08-03 14:15:00,79.79,79.85,79.79,79.82,8599.0,70.5512,70.6043,70.5512,70.5777,8599.0
2015-08-03 14:20:00,79.81,79.81,79.7,79.74,7900.0,70.5689,70.5689,70.4716,70.507,7900.0
2015-08-03 14:25:00,79.77,79.77,79.69,79.72,5900.0,70.5335,70.5335,70.4628,70.4893,5900.0
2015-08-03 14:30:00,79.72,79.78,79.72,79.78,6018.0,70.4893,70.5424,70.4893,70.5424,6018.0
2015-08-03 14:35:00,79.78,79.86,79.77,79.84,8788.0,70.5424,70.6131,70.5335,70.5954,8788.0
2015-08-03 14:40:00,79.85,79.87,79.82,79.82,6899.0,70.6043,70.622,70.5777,70.5777,6899.0
2015-08-03 14:45:00,79.81,79.81,79.74,79.74,5475.0,70.5689,70.5689,70.507,70.507,5475.0
2015-08-03 14:50:00,79.74,79.77,79.72,79.72,7874.0,70.507,70.5335,70.4893,70.4893,7874.0
2015-08-03 14:55:00,79.72,79.72,79.62,79.67,8258.0,70.4893,70.4893,70.4009,70.4451,8258.0
2015-08-03 15:00:00,79.69,79.73,79.69,79.73,7516.0,70.4628,70.4982,70.4628,70.4982,7516.0
2015-08-03 15:05:00,79.73,79.74,79.64,79.65,13169.0,70.4982,70.507,70.4186,70.4274,13169.0
2015-08-03 15:10:00,79.64,79.68,79.6,79.68,10502.0,70.4186,70.454,70.3832,70.454,10502.0
2015-08-03 15:15:00,79.67,79.68,79.64,79.66,15204.0,70.4451,70.454,70.4186,70.4363,15204.0
2015-08-03 15:20:00,79.66,79.7,79.64,79.69,12693.0,70.4363,70.4716,70.4186,70.4628,12693.0
2015-08-03 15:25:00,79.7,79.73,79.65,79.68,17198.0,70.4716,70.4982,70.4274,70.454,17198.0
2015-08-03 15:30:00,79.68,79.77,79.68,79.75,18952.0,70.454,70.5335,70.454,70.5159,18952.0
2015-08-03 15:35:00,79.74,79.87,79.72,79.87,18758.0,70.507,70.622,70.4893,70.622,18758.0
2015-08-03 15:40:00,79.87,79.96,79.8,79.94,34104.0,70.622,70.7015,70.5601,70.6839,34104.0
2015-08-03 15:45:00,79.94,79.95,79.86,79.86,16348.0,70.6839,70.6927,70.6131,70.6131,16348.0
2015-08-03 15:50:00,79.86,79.89,79.82,79.85,34196.0,70.6131,70.6396,70.5777,70.6043,34196.0
2015-08-03 15:55:00,79.86,79.93,79.8,79.91,71081.0,70.6131,70.675,70.5601,70.6573,71081.0
2015-08-04 09:30:00,79.92,80.0,79.79,79.86,35298.0,70.6662,70.7369,70.5512,70.6131,35298.0
2015-08-04 09:35:00,79.83,79.89,79.79,79.86,1205.0,70.5866,70.6396,70.5512,70.6131,1205.0
2015-08-04 09:40:00,79.91,79.92,79.66,79.81,7932.0,70.6573,70.6662,70.4363,70.5689,7932.0
2015-08-04 09:45:00,79.86,79.9,79.83,79.9,6549.0,70.6131,70.6485,70.5866,70.6485,6549.0
2015-08-04 09:50:00,79.92,80.05,79.87,80.02,3783.0,70.6662,70.7811,70.622,70.7546,3783.0
2015-08-04 09:55:00,80.02,80.14,80.02,80.14,13485.0,70.7546,70.8607,70.7546,70.8607,13485.0
2015-08-04 10:00:00,80.16,80.18,80.07,80.07,15796.0,70.8784,70.8961,70.7988,70.7988,15796.0
2015-08-04 10:05:00,80.08,80.13,80.04,80.09,5400.0,70.8076,70.8519,70.7723,70.8165,5400.0
2015-08-04 10:10:00,80.08,80.23,80.02,80.23,9026.0,70.8076,70.9403,70.7546,70.9403,9026.0
2015-08-04 10:15:00,80.24,80.29,80.19,80.28,8192.0,70.9491,70.9933,70.9049,70.9845,8192.0
2015-08-04 10:20:00,80.29,80.41,80.27,80.39,9869.0,70.9933,71.0994,70.9756,71.0817,9869.0
2015-08-04 10:25:00,80.41,80.51,80.4,80.51,8971.0,71.0994,71.1879,71.0906,71.1879,8971.0
2015-08-04 10:30:00,80.5,80.55,80.5,80.52,10907.0,71.179,71.2232,71.179,71.1967,10907.0
2015-08-04 10:35:00,80.53,80.55,80.49,80.51,8740.0,71.2055,71.2232,71.1702,71.1879,8740.0
2015-08-04 10:40:00,80.5,80.55,80.46,80.5,4974.0,71.179,71.2232,71.1436,71.179,4974.0
2015-08-04 10:45:00,80.51,80.55,80.46,80.51,8050.0,71.1879,71.2232,71.1436,71.1879,8050.0
2015-08-04 10:50:00,80.49,80.55,80.45,80.55,8861.0,71.1702,71.2232,71.1348,71.2232,8861.0
2015-08-04 10:55:00,80.55,80.56,80.3,80.3,11800.0,71.2232,71.2321,71.0022,71.0022,11800.0
2015-08-04 11:00:00,80.28,80.39,80.28,80.37,4350.0,70.9845,71.0817,70.9845,71.0641,4350.0
2015-08-04 11:05:00,80.36,80.4,80.29,80.29,7100.0,71.0552,71.0906,70.9933,70.9933,7100.0
2015-08-04 11:10:00,80.26,80.37,80.26,80.37,7500.0,70.9668,71.0641,70.9668,71.0641,7500.0
2015-08-04 11:15:00,80.39,80.39,80.27,80.33,8194.0,71.0817,71.0817,70.9756,71.0287,8194.0
2015-08-04 11:20:00,80.3,80.35,80.29,80.35,5301.0,71.0022,71.0464,70.9933,71.0464,5301.0
2015-08-04 11:25:00,80.35,80.37,80.33,80.37,5348.0,71.0464,71.0641,71.0287,71.0641,5348.0
2015-08-04 11:30:00,80.35,80.36,80.26,80.26,5050.0,71.0464,71.0552,70.9668,70.9668,5050.0
2015-08-04 11:35:00,80.27,80.29,80.24,80.26,5018.0,70.9756,70.9933,70.9491,70.9668,5018.0
2015-08-04 11:40:00,80.28,80.39,80.28,80.37,4554.0,70.9845,71.0817,70.9845,71.0641,4554.0
2015-08-04 11:45:00,80.35,80.36,80.25,80.25,2921.0,71.0464,71.0552,70.958,70.958,2921.0
2015-08-04 11:50:00,80.25,80.27,80.04,80.18,32841.0,70.958,70.9756,70.7723,70.8961,32841.0
2015-08-04 11:55:00,80.19,80.23,80.16,80.18,14902.0,70.9049,70.9403,70.8784,70.8961,14902.0
2015-08-04 12:00:00,80.19,80.28,80.19,80.24,7400.0,70.9049,70.9845,70.9049,70.9491,7400.0
2015-08-04 12:05:00,80.24,80.27,80.23,80.27,2300.0,70.9491,70.9756,70.9403,70.9756,2300.0
2015-08-04 12:10:00,80.28,80.29,80.16,80.16,48758.0,70.9845,70.9933,70.8784,70.8784,48758.0
2015-08-04 12:15:00,80.16,80.16,80.11,80.15,6602.0,70.8784,70.8784,70.8342,70.8695,6602.0
2015-08-04 12:20:00,80.15,80.15,80.11,80.12,5854.0,70.8695,70.8695,70.8342,70.843,5854.0
2015-08-04 12:25:00,80.11,80.14,80.06,80.09,46083.0,70.8342,70.8607,70.79,70.8165,46083.0
2015-08-04 12:30:00,80.07,80.11,80.02,80.05,18752.0,70.7988,70.8342,70.7546,70.7811,18752.0
2015-08-04 12:35:00,80.05,80.09,80.04,80.04,2324.0,70.7811,70.8165,70.7723,70.7723,2324.0
2015-08-04 12:40:00,80.04,80.07,79.93,79.94,5943.0,70.7723,70.7988,70.675,70.6839,5943.0
2015-08-04 12:45:00,79.94,80.0,79.94,79.98,8646.0,70.6839,70.7369,70.6839,70.7192,8646.0
2015-08-04 12:50:00,79.97,79.97,79.89,79.89,5710.0,70.7104,70.7104,70.6396,70.6396,5710.0
2015-08-04 12:55:00,79.87,79.87,79.83,79.85,4409.0,70.622,70.622,70.5866,70.6043,4409.0
2015-08-04 13:00:00,79.86,79.86,79.82,79.82,2975.0,70.6131,70.6131,70.5777,70.5777,2975.0
2015-08-04 13:05:00,79.82,79.9,79.81,79.89,4600.0,70.5777,70.6485,70.5689,70.6396,4600.0
2015-08-04 13:10:00,79.89,79.91,79.88,79.89,4901.0,70.6396,70.6573,70.6308,70.6396,4901.0
2015-08-04 13:15:00,79.9,79.98,79.9,79.98,5094.0,70.6485,70.7192,70.6485,70.7192,5094.0
2015-08-04 13:20:00,79.98,79.99,79.94,79.97,3613.0,70.7192,70.7281,70.6839,70.7104,3613.0
2015-08-04 13:25:00,79.97,80.0,79.91,79.92,23108.0,70.7104,70.7369,70.6573,70.6662,23108.0
2015-08-04 13:30:00,79.92,80.07,79.92,80.04,11431.0,70.6662,70.7988,70.6662,70.7723,11431.0
2015-08-04 13:35:00,80.07,80.08,79.93,79.99,42373.0,70.7988,70.8076,70.675,70.7281,42373.0
2015-08-04 13:40:00,80.0,80.02,79.98,80.0,5925.0,70.7369,70.7546,70.7192,70.7369,5925.0
2015-08-04 13:45:00,79.99,80.01,79.94,79.94,7852.0,70.7281,70.7457,70.6839,70.6839,7852.0
2015-08-04 13:50:00,79.91,79.92,79.8,79.81,6156.0,70.6573,70.6662,70.5601,70.5689,6156.0
2015-08-04 13:55:00,79.81,79.86,79.79,79.86,27577.0,70.5689,70.6131,70.5512,70.6131,27577.0
2015-08-04 14:00:00,79.83,79.87,79.82,79.84,6623.0,70.5866,70.622,70.5777,70.5954,6623.0
2015-08-04 14:05:00,79.85,79.87,79.78,79.78,5299.0,70.6043,70.622,70.5424,70.5424,5299.0
2015-08-04 14:10:00,79.77,79.77,79.72,79.73,7388.0,70.5335,70.5335,70.4893,70.4982,7388.0
2015-08-04 14:15:00,79.74,79.84,79.72,79.84,6117.0,70.507,70.5954,70.4893,70.5954,6117.0
2015-08-04 14:20:00,79.84,79.85,79.74,79.75,7406.0,70.5954,70.6043,70.507,70.5159,7406.0
2015-08-04 14:25:00,79.75,79.82,79.74,79.81,4998.0,70.5159,70.5777,70.507,70.5689,4998.0
2015-08-04 14:30:00,79.82,79.83,79.75,79.77,8051.0,70.5777,70.5866,70.5159,70.5335,8051.0
2015-08-04 14:35:00,79.77,79.9,79.75,79.9,10933.0,70.5335,70.6485,70.5159,70.6485,10933.0
2015-08-04 14:40:00,79.88,79.96,79.83,79.96,7565.0,70.6308,70.7015,70.5866,70.7015,7565.0
2015-08-04 14:45:00,79.95,79.97,79.91,79.97,17042.0,70.6927,70.7104,70.6573,70.7104,17042.0
2015-08-04 14:50:00,79.97,79.99,79.92,79.95,8406.0,70.7104,70.7281,70.6662,70.6927,8406.0
2015-08-04 14:55:00,79.94,79.96,79.91,79.95,6716.0,70.6839,70.7015,70.6573,70.6927,6716.0
2015-08-04 15:00:00,79.95,79.99,79.93,79.95,12552.0,70.6927,70.7281,70.675,70.6927,12552.0
2015-08-04 15:05:00,79.96,80.0,79.95,79.98,13428.0,70.7015,70.7369,70.6927,70.7192,13428.0
2015-08-04 15:10:00,79.98,79.99,79.94,79.96,12752.0,70.7192,70.7281,70.6839,70.7015,12752.0
2015-08-04 15:15:00,79.97,79.99,79.88,79.88,16340.0,70.7104,70.7281,70.6308,70.6308,16340.0
2015-08-04 15:20:00,79.9,79.96,79.87,79.95,12719.0,70.6485,70.7015,70.622,70.6927,12719.0
2015-08-04 15:25:00,79.95,79.99,79.94,79.99,10849.0,70.6927,70.7281,70.6839,70.7281,10849.0
2015-08-04 15:30:00,79.99,80.05,79.97,80.0,14473.0,70.7281,70.7811,70.7104,70.7369,14473.0
2015-08-04 15:35:00,80.0,80.01,79.98,79.98,10939.0,70.7369,70.7457,70.7192,70.7192,10939.0
2015-08-04 15:40:00,79.97,80.02,79.94,79.97,21598.0,70.7104,70.7546,70.6839,70.7104,21598.0
2015-08-04 15:45:00,79.97,79.99,79.93,79.96,31987.0,70.7104,70.7281,70.675,70.7015,31987.0
2015-08-04 15:50:00,79.95,80.01,79.93,79.98,27981.0,70.6927,70.7457,70.675,70.7192,27981.0
2015-08-04 15:55:00,79.97,80.05,79.93,80.02,45795.0,70.7104,70.7811,70.675,70.7546,45795.0
2015-08-05 09:30:00,80.6,80.63,80.29,80.57,18423.0,71.2674,71.294,70.9933,71.2409,18423.0
2015-08-05 09:35:00,80.5,80.6,80.24,80.39,9931.0,71.179,71.2674,70.9491,71.0817,9931.0
2015-08-05 09:40:00,80.29,80.54,80.25,80.49,32441.0,70.9933,71.2144,70.958,71.1702,32441.0
2015-08-05 09:45:00,80.37,80.72,80.24,80.69,25243.0,71.0641,71.3735,70.9491,71.347,25243.0
2015-08-05 09:50:00,80.65,80.75,80.65,80.71,5853.0,71.3116,71.4001,71.3116,71.3647,5853.0
2015-08-05 09:55:00,80.68,80.72,80.53,80.65,8600.0,71.3382,71.3735,71.2055,71.3116,8600.0
2015-08-05 10:00:00,80.6,80.68,80.49,80.51,8000.0,71.2674,71.3382,71.1702,71.1879,8000.0
2015-08-05 10:05:00,80.55,80.6,80.55,80.6,7936.0,71.2232,71.2674,71.2232,71.2674,7936.0
2015-08-05 10:10:00,80.57,80.6,80.53,80.57,14354.0,71.2409,71.2674,71.2055,71.2409,14354.0
2015-08-05 10:15:00,80.56,80.6,80.55,80.57,5953.0,71.2321,71.2674,71.2232,71.2409,5953.0
2015-08-05 10:20:00,80.59,80.63,80.57,80.58,5955.0,71.2586,71.294,71.2409,71.2497,5955.0
2015-08-05 10:25:00,80.61,80.68,80.6,80.63,6819.0,71.2763,71.3382,71.2674,71.294,6819.0
2015-08-05 10:30:00,80.64,80.64,80.54,80.55,9855.0,71.3028,71.3028,71.2144,71.2232,9855.0
2015-08-05 10:35:00,80.56,80.59,80.55,80.55,8000.0,71.2321,71.2586,71.2232,71.2232,8000.0
2015-08-05 10:40:00,80.56,80.59,80.54,80.54,5025.0,71.2321,71.2586,71.2144,71.2144,5025.0
2015-08-05 10:45:00,80.53,80.53,80.49,80.51,8358.0,71.2055,71.2055,71.1702,71.1879,8358.0
2015-08-05 10:50:00,80.51,80.53,80.5,80.53,6455.0,71.1879,71.2055,71.179,71.2055,6455.0
2015-08-05 10:55:00,80.53,80.63,80.53,80.62,10921.0,71.2055,71.294,71.2055,71.2851,10921.0
2015-08-05 11:00:00,80.59,80.67,80.59,80.61,4650.0,71.2586,71.3293,71.2586,71.2763,4650.0
2015-08-05 11:05:00,80.64,80.7,80.64,80.69,7149.0,71.3028,71.3559,71.3028,71.347,7149.0
2015-08-05 11:10:00,80.71,80.73,80.69,80.73,2112.0,71.3647,71.3824,71.347,71.3824,2112.0
2015-08-05 11:15:00,80.74,80.75,80.7,80.7,5226.0,71.3912,71.4001,71.3559,71.3559,5226.0
2015-08-05 11:20:00,80.7,80.74,80.69,80.73,8964.0,71.3559,71.3912,71.347,71.3824,8964.0
2015-08-05 11:25:00,80.74,80.74,80.71,80.73,5352.0,71.3912,71.3912,71.3647,71.3824,5352.0
2015-08-05 11:30:00,80.74,80.88,80.74,80.88,28604.0,71.3912,71.515,71.3912,71.515,28604.0
2015-08-05 11:35:00,80.87,80.88,80.81,80.82,5838.0,71.5062,71.515,71.4531,71.462,5838.0
2015-08-05 11:40:00,80.82,80.89,80.8,80.85,10900.0,71.462,71.5239,71.4443,71.4885,10900.0
2015-08-05 11:45:00,80.85,80.9,80.85,80.88,12652.0,71.4885,71.5327,71.4885,71.515,12652.0
2015-08-05 11:50:00,80.89,80.9,80.84,80.86,10137.0,71.5239,71.5327,71.4796,71.4973,10137.0
2015-08-05 11:55:00,80.85,80.86,80.71,80.73,7982.0,71.4885,71.4973,71.3647,71.3824,7982.0
2015-08-05 12:00:00,80.73,80.77,80.72,80.77,6616.0,71.3824,71.4177,71.3735,71.4177,6616.0
2015-08-05 12:05:00,80.77,80.8,80.74,80.78,5557.0,71.4177,71.4443,71.3912,71.4266,5557.0
2015-08-05 12:10:00,80.78,80.81,80.77,80.81,5574.0,71.4266,71.4531,71.4177,71.4531,5574.0
2015-08-05 12:15:00,80.79,80.79,80.66,80.69,4500.0,71.4354,71.4354,71.3205,71.347,4500.0
2015-08-05 12:20:00,80.69,80.69,80.57,80.57,2880.0,71.347,71.347,71.2409,71.2409,2880.0
2015-08-05 12:25:00,80.58,80.58,80.51,80.56,7100.0,71.2497,71.2497,71.1879,71.2321,7100.0
2015-08-05 12:30:00,80.55,80.58,80.54,80.55,3764.0,71.2232,71.2497,71.2144,71.2232,3764.0
2015-08-05 12:35:00,80.54,80.56,80.53,80.55,7922.0,71.2144,71.2321,71.2055,71.2232,7922.0
2015-08-05 12:40:00,80.56,80.58,80.42,80.5,9616.0,71.2321,71.2497,71.1083,71.179,9616.0
2015-08-05 12:45:00,80.5,80.51,80.43,80.49,7857.0,71.179,71.1879,71.1171,71.1702,7857.0
2015-08-05 12:50:00,80.48,80.49,80.45,80.49,5703.0,71.1613,71.1702,71.1348,71.1702,5703.0
2015-08-05 12:55:00,80.47,80.63,80.47,80.58,9426.0,71.1525,71.294,71.1525,71.2497,9426.0
2015-08-05 13:00:00,80.59,80.61,80.55,80.59,5206.0,71.2586,71.2763,71.2232,71.2586,5206.0
2015-08-05 13:05:00,80.59,80.59,80.54,80.54,4904.0,71.2586,71.2586,71.2144,71.2144,4904.0
2015-08-05 13:10:00,80.51,80.51,80.44,80.46,7204.0,71.1879,71.1879,71.126,71.1436,7204.0
2015-08-05 13:15:00,80.44,80.46,80.36,80.4,5355.0,71.126,71.1436,71.0552,71.0906,5355.0
2015-08-05 13:20:00,80.42,80.5,80.4,80.5,2455.0,71.1083,71.179,71.0906,71.179,2455.0
2015-08-05 13:25:00,80.52,80.55,80.48,80.51,10115.0,71.1967,71.2232,71.1613,71.1879,10115.0
2015-08-05 13:30:00,80.53,80.53,80.48,80.48,4398.0,71.2055,71.2055,71.1613,71.1613,4398.0
2015-08-05 13:35:00,80.5,80.57,80.48,80.57,7366.0,71.179,71.2409,71.1613,71.2409,7366.0
2015-08-05 13:40:00,80.56,80.64,80.56,80.63,6781.0,71.2321,71.3028,71.2321,71.294,6781.0
2015-08-05 13:45:00,80.65,80.69,80.63,80.63,8084.0,71.3116,71.347,71.294,71.294,8084.0
2015-08-05 13:50:00,80.6,80.63,80.52,80.59,5706.0,71.2674,71.294,71.1967,71.2586,5706.0
2015-08-05 13:55:00,80.57,80.63,80.57,80.63,4250.0,71.2409,71.294,71.2409,71.294,4250.0
2015-08-05 14:00:00,80.61,80.67,80.6,80.67,3963.0,71.2763,71.3293,71.2674,71.3293,3963.0
2015-08-05 14:05:00,80.69,80.73,80.62,80.62,6013.0,71.347,71.3824,71.2851,71.2851,6013.0
2015-08-05 14:10:00,80.62,80.67,80.61,80.67,2400.0,71.2851,71.3293,71.2763,71.3293,2400.0
2015-08-05 14:15:00,80.69,80.75,80.66,80.74,1734.0,71.347,71.4001,71.3205,71.3912,1734.0
2015-08-05 14:20:00,80.74,80.82,80.74,80.79,8820.0,71.3912,71.462,71.3912,71.4354,8820.0
2015-08-05 14:25:00,80.78,80.85,80.77,80.84,9150.0,71.4266,71.4885,71.4177,71.4796,9150.0
2015-08-05 14:30:00,80.86,80.86,80.81,80.83,6190.0,71.4973,71.4973,71.4531,71.4708,6190.0
2015-08-05 14:35:00,80.83,80.86,80.82,80.86,4674.0,71.4708,71.4973,71.462,71.4973,4674.0
2015-08-05 14:40:00,80.87,80.87,80.79,80.83,6653.0,71.5062,71.5062,71.4354,71.4708,6653.0
2015-08-05 14:45:00,80.83,80.83,80.78,80.82,8966.0,71.4708,71.4708,71.4266,71.462,8966.0
2015-08-05 14:50:00,80.82,80.84,80.8,80.82,5188.0,71.462,71.4796,71.4443,71.462,5188.0
2015-08-05 14:55:00,80.81,80.81,80.76,80.76,7573.0,71.4531,71.4531,71.4089,71.4089,7573.0
2015-08-05 15:00:00,80.77,80.83,80.75,80.83,9409.0,71.4177,71.4708,71.4001,71.4708,9409.0
2015-08-05 15:05:00,80.83,80.83,80.79,80.82,8438.0,71.4708,71.4708,71.4354,71.462,8438.0
2015-08-05 15:10:00,80.85,80.89,80.84,80.88,11219.0,71.4885,71.5239,71.4796,71.515,11219.0
2015-08-05 15:15:00,80.87,80.87,80.78,80.78,10481.0,71.5062,71.5062,71.4266,71.4266,10481.0
2015-08-05 15:20:00,80.77,80.83,80.77,80.81,9612.0,71.4177,71.4708,71.4177,71.4531,9612.0
2015-08-05 15:25:00,80.82,80.84,80.76,80.77,8170.0,71.462,71.4796,71.4089,71.4177,8170.0
2015-08-05 15:30:00,80.77,80.79,80.73,80.75,11322.0,71.4177,71.4354,71.3824,71.4001,11322.0
2015-08-05 15:35:00,80.73,80.8,80.73,80.76,14703.0,71.3824,71.4443,71.3824,71.4089,14703.0
2015-08-05 15:40:00,80.76,80.8,80.73,80.75,17547.0,71.4089,71.4443,71.3824,71.4001,17547.0
2015-08-05 15:45:00,80.75,80.79,80.74,80.74,29920.0,71.4001,71.4354,71.3912,71.3912,29920.0
2015-08-05 15:50:00,80.74,80.75,80.67,80.67,40868.0,71.3912,71.4001,71.3293,71.3293,40868.0
2015-08-05 15:55:00,80.68,80.7,80.64,80.66,65228.0,71.3382,71.3559,71.3028,71.3205,65228.0
2015-08-06 09:30:00,80.75,80.9,80.59,80.85,34439.0,71.4001,71.5327,71.2586,71.4885,34439.0
2015-08-06 09:35:00,80.84,80.85,80.6,80.66,16820.0,71.4796,71.4885,71.2674,71.3205,16820.0
2015-08-06 09:40:00,80.61,80.66,80.49,80.55,39126.0,71.2763,71.3205,71.1702,71.2232,39126.0
2015-08-06 09:45:00,80.6,80.89,80.6,80.89,22953.0,71.2674,71.5239,71.2674,71.5239,22953.0
2015-08-06 09:50:00,80.89,80.89,80.67,80.7,18224.0,71.5239,71.5239,71.3293,71.3559,18224.0
2015-08-06 09:55:00,80.67,80.67,80.39,80.39,81631.0,71.3293,71.3293,71.0817,71.0817,81631.0
2015-08-06 10:00:00,80.37,80.41,80.17,80.2,22274.0,71.0641,71.0994,70.8872,70.9137,22274.0
2015-08-06 10:05:00,80.2,80.23,80.14,80.21,45238.0,70.9137,70.9403,70.8607,70.9226,45238.0
2015-08-06 10:10:00,80.2,80.29,80.17,80.18,26527.0,70.9137,70.9933,70.8872,70.8961,26527.0
2015-08-06 10:15:00,80.18,80.22,80.02,80.02,7050.0,70.8961,70.9314,70.7546,70.7546,7050.0
2015-08-06 10:20:00,80.02,80.03,79.95,79.95,10484.0,70.7546,70.7634,70.6927,70.6927,10484.0
2015-08-06 10:25:00,79.95,79.97,79.87,79.94,24564.0,70.6927,70.7104,70.622,70.6839,24564.0
2015-08-06 10:30:00,79.95,80.02,79.76,79.82,37699.0,70.6927,70.7546,70.5247,70.5777,37699.0
2015-08-06 10:35:00,79.77,80.09,79.77,80.09,14700.0,70.5335,70.8165,70.5335,70.8165,14700.0
2015-08-06 10:40:00,80.07,80.08,79.99,80.0,7808.0,70.7988,70.8076,70.7281,70.7369,7808.0
2015-08-06 10:45:00,80.0,80.0,79.95,79.95,40889.0,70.7369,70.7369,70.6927,70.6927,40889.0
2015-08-06 10:50:00,79.95,80.02,79.88,79.96,47794.0,70.6927,70.7546,70.6308,70.7015,47794.0
2015-08-06 10:55:00,79.96,80.03,79.95,80.02,55545.0,70.7015,70.7634,70.6927,70.7546,55545.0
2015-08-06 11:00:00,80.03,80.03,79.96,79.98,19650.0,70.7634,70.7634,70.7015,70.7192,19650.0
2015-08-06 11:05:00,79.96,79.96,79.86,79.93,15759.0,70.7015,70.7015,70.6131,70.675,15759.0
2015-08-06 11:10:00,79.94,80.03,79.93,79.97,38002.0,70.6839,70.7634,70.675,70.7104,38002.0
2015-08-06 11:15:00,79.98,80.05,79.98,80.02,15883.0,70.7192,70.7811,70.7192,70.7546,15883.0
2015-08-06 11:20:00,80.0,80.04,79.98,79.99,31566.0,70.7369,70.7723,70.7192,70.7281,31566.0
2015-08-06 11:25:00,79.99,80.06,79.97,80.05,23481.0,70.7281,70.79,70.7104,70.7811,23481.0
2015-08-06 11:30:00,80.04,80.06,79.75,79.76,17455.0,70.7723,70.79,70.5159,70.5247,17455.0
2015-08-06 11:35:00,79.78,79.82,79.75,79.75,18768.0,70.5424,70.5777,70.5159,70.5159,18768.0
2015-08-06 11:40:00,79.75,79.79,79.75,79.76,17214.0,70.5159,70.5512,70.5159,70.5247,17214.0
2015-08-06 11:45:00,79.75,79.9,79.66,79.9,15321.0,70.5159,70.6485,70.4363,70.6485,15321.0
2015-08-06 11:50:00,79.92,79.96,79.77,79.77,12664.0,70.6662,70.7015,70.5335,70.5335,12664.0
2015-08-06 11:55:00,79.75,79.77,79.59,79.64,15822.0,70.5159,70.5335,70.3744,70.4186,15822.0
2015-08-06 12:00:00,79.63,79.76,79.62,79.74,42409.0,70.4097,70.5247,70.4009,70.507,42409.0
2015-08-06 12:05:00,79.74,79.78,79.72,79.78,19141.0,70.507,70.5424,70.4893,70.5424,19141.0
2015-08-06 12:10:00,79.76,79.77,79.68,79.73,23303.0,70.5247,70.5335,70.454,70.4982,23303.0
2015-08-06 12:15:00,79.72,79.74,79.5,79.55,47671.0,70.4893,70.507,70.2948,70.339,47671.0
2015-08-06 12:20:00,79.54,79.55,79.43,79.55,7465.0,70.3302,70.339,70.2329,70.339,7465.0
2015-08-06 12:25:00,79.55,79.7,79.55,79.67,6900.0,70.339,70.4716,70.339,70.4451,6900.0
2015-08-06 12:30:00,79.66,79.68,79.53,79.56,4876.0,70.4363,70.454,70.3213,70.3479,4876.0
2015-08-06 12:35:00,79.52,79.52,79.4,79.45,16835.0,70.3125,70.3125,70.2064,70.2506,16835.0
2015-08-06 12:40:00,79.45,79.54,79.4,79.52,7411.0,70.2506,70.3302,70.2064,70.3125,7411.0
2015-08-06 12:45:00,79.53,79.57,79.5,79.56,25593.0,70.3213,70.3567,70.2948,70.3479,25593.0
2015-08-06 12:50:00,79.56,79.57,79.48,79.5,24371.0,70.3479,70.3567,70.2771,70.2948,24371.0
2015-08-06 12:55:00,79.51,79.52,79.43,79.47,7748.0,70.3036,70.3125,70.2329,70.2683,7748.0
2015-08-06 13:00:00,79.47,79.51,79.46,79.47,10221.0,70.2683,70.3036,70.2594,70.2683,10221.0
2015-08-06 13:05:00,79.45,79.47,79.42,79.42,4896.0,70.2506,70.2683,70.2241,70.2241,4896.0
2015-08-06 13:10:00,79.43,79.52,79.42,79.52,14295.0,70.2329,70.3125,70.2241,70.3125,14295.0
2015-08-06 13:15:00,79.51,79.54,79.45,79.5,24234.0,70.3036,70.3302,70.2506,70.2948,24234.0
2015-08-06 13:20:00,79.51,79.52,79.45,79.52,20038.0,70.3036,70.3125,70.2506,70.3125,20038.0
2015-08-06 13:25:00,79.51,79.68,79.5,79.68,29193.0,70.3036,70.454,70.2948,70.454,29193.0
2015-08-06 13:30:00,79.67,79.73,79.67,79.7,10351.0,70.4451,70.4982,70.4451,70.4716,10351.0
2015-08-06 13:35:00,79.7,79.72,79.61,79.61,16111.0,70.4716,70.4893,70.3921,70.3921,16111.0
2015-08-06 13:40:00,79.62,79.68,79.62,79.65,13523.0,70.4009,70.454,70.4009,70.4274,13523.0
2015-08-06 13:45:00,79.65,79.81,79.64,79.79,32322.0,70.4274,70.5689,70.4186,70.5512,32322.0
2015-08-06 13:50:00,79.8,79.81,79.78,79.79,13003.0,70.5601,70.5689,70.5424,70.5512,13003.0
2015-08-06 13:55:00,79.8,79.8,79.65,79.65,9894.0,70.5601,70.5601,70.4274,70.4274,9894.0
2015-08-06 14:00:00,79.64,79.65,79.36,79.36,55853.0,70.4186,70.4274,70.171,70.171,55853.0
2015-08-06 14:05:00,79.37,79.47,79.34,79.34,85436.0,70.1799,70.2683,70.1533,70.1533,85436.0
2015-08-06 14:10:00,79.34,79.36,79.28,79.35,16078.0,70.1533,70.171,70.1003,70.1622,16078.0
2015-08-06 14:15:00,79.34,79.37,79.29,79.29,18157.0,70.1533,70.1799,70.1091,70.1091,18157.0
2015-08-06 14:20:00,79.29,79.29,79.2,79.25,45292.0,70.1091,70.1091,70.0295,70.0737,45292.0
2015-08-06 14:25:00,79.25,79.29,79.21,79.24,26049.0,70.0737,70.1091,70.0384,70.0649,26049.0
2015-08-06 14:30:00,79.25,79.29,79.24,79.28,17993.0,70.0737,70.1091,70.0649,70.1003,17993.0
2015-08-06 14:35:00,79.28,79.37,79.27,79.32,20564.0,70.1003,70.1799,70.0914,70.1356,20564.0
2015-08-06 14:40:00,79.33,79.36,79.33,79.34,15751.0,70.1445,70.171,70.1445,70.1533,15751.0
2015-08-06 14:45:00,79.34,79.36,79.33,79.34,18127.0,70.1533,70.171,70.1445,70.1533,18127.0
2015-08-06 14:50:00,79.35,79.37,79.28,79.29,15555.0,70.1622,70.1799,70.1003,70.1091,15555.0
2015-08-06 14:55:00,79.29,79.32,79.21,79.21,17763.0,70.1091,70.1356,70.0384,70.0384,17763.0
2015-08-06 15:00:00,79.22,79.25,79.13,79.15,42827.0,70.0472,70.0737,69.9676,69.9853,42827.0
2015-08-06 15:05:00,79.14,79.15,79.09,79.11,22323.0,69.9765,69.9853,69.9323,69.95,22323.0
2015-08-06 15:10:00,79.12,79.14,79.08,79.1,37635.0,69.9588,69.9765,69.9234,69.9411,37635.0
2015-08-06 15:15:00,79.1,79.11,79.07,79.08,33568.0,69.9411,69.95,69.9146,69.9234,33568.0
2015-08-06 15:20:00,79.08,79.11,79.05,79.09,25433.0,69.9234,69.95,69.8969,69.9323,25433.0
2015-08-06 15:25:00,79.09,79.1,79.06,79.09,22783.0,69.9323,69.9411,69.9057,69.9323,22783.0
2015-08-06 15:30:00,79.08,79.11,79.04,79.1,33878.0,69.9234,69.95,69.8881,69.9411,33878.0
2015-08-06 15:35:00,79.1,79.11,79.09,79.1,51910.0,69.9411,69.95,69.9323,69.9411,51910.0
2015-08-06 15:40:00,79.09,79.2,79.09,79.16,29002.0,69.9323,70.0295,69.9323,69.9942,29002.0
2015-08-06 15:45:00,79.17,79.21,79.12,79.15,92966.0,70.003,70.0384,69.9588,69.9853,92966.0
2015-08-06 15:50:00,79.14,79.2,79.11,79.2,37871.0,69.9765,70.0295,69.95,70.0295,37871.0
2015-08-06 15:55:00,79.2,79.25,79.19,79.23,71209.0,70.0295,70.0737,70.0207,70.0561,71209.0
2015-08-07 09:30:00,79.24,79.24,78.82,78.87,75210.0,70.0649,70.0649,69.6935,69.7377,75210.0
2015-08-07 09:35:00,78.86,78.96,78.79,78.89,11326.0,69.7289,69.8173,69.667,69.7554,11326.0
2015-08-07 09:40:00,78.92,79.0,78.79,78.89,22117.0,69.782,69.8527,69.667,69.7554,22117.0
2015-08-07 09:45:00,78.85,78.9,78.57,78.58,59795.0,69.7201,69.7643,69.4725,69.4813,59795.0
2015-08-07 09:50:00,78.58,78.76,78.58,78.7,22446.0,69.4813,69.6405,69.4813,69.5874,22446.0
2015-08-07 09:55:00,78.73,78.8,78.62,78.71,52806.0,69.614,69.6759,69.5167,69.5963,52806.0
2015-08-07 10:00:00,78.66,78.79,78.66,78.73,58795.0,69.5521,69.667,69.5521,69.614,58795.0
2015-08-07 10:05:00,78.74,78.76,78.66,78.68,36814.0,69.6228,69.6405,69.5521,69.5697,36814.0
2015-08-07 10:10:00,78.67,78.71,78.6,78.7,18924.0,69.5609,69.5963,69.499,69.5874,18924.0
2015-08-07 10:15:00,78.7,78.71,78.54,78.57,6690.0,69.5874,69.5963,69.446,69.4725,6690.0
2015-08-07 10:20:00,78.54,78.54,78.3,78.37,19912.0,69.446,69.446,69.2337,69.2956,19912.0
2015-08-07 10:25:00,78.35,78.4,78.34,78.38,18307.0,69.278,69.3222,69.2691,69.3045,18307.0
2015-08-07 10:30:00,78.37,78.51,78.37,78.51,18757.0,69.2956,69.4194,69.2956,69.4194,18757.0
2015-08-07 10:35:00,78.5,78.57,78.49,78.57,19034.0,69.4106,69.4725,69.4017,69.4725,19034.0
2015-08-07 10:40:00,78.57,78.57,78.47,78.49,13086.0,69.4725,69.4725,69.3841,69.4017,13086.0
2015-08-07 10:45:00,78.49,78.51,78.42,78.51,46456.0,69.4017,69.4194,69.3399,69.4194,46456.0
2015-08-07 10:50:00,78.52,78.61,78.47,78.52,15598.0,69.4283,69.5079,69.3841,69.4283,15598.0
2015-08-07 10:55:00,78.5,78.54,78.48,78.48,19935.0,69.4106,69.446,69.3929,69.3929,19935.0
2015-08-07 11:00:00,78.49,78.57,78.48,78.49,16393.0,69.4017,69.4725,69.3929,69.4017,16393.0
2015-08-07 11:05:00,78.48,78.49,78.16,78.31,151555.0,69.3929,69.4017,69.11,69.2426,151555.0
2015-08-07 11:10:00,78.3,78.3,78.16,78.18,23615.0,69.2337,69.2337,69.11,69.1276,23615.0
2015-08-07 11:15:00,78.17,78.21,78.09,78.1,15851.0,69.1188,69.1542,69.0481,69.0569,15851.0
2015-08-07 11:20:00,78.1,78.21,78.1,78.13,18950.0,69.0569,69.1542,69.0569,69.0834,18950.0
2015-08-07 11:25:00,78.13,78.17,78.11,78.17,34208.0,69.0834,69.1188,69.0657,69.1188,34208.0
2015-08-07 11:30:00,78.16,78.17,78.01,78.01,116345.0,69.11,69.1188,68.9773,68.9773,116345.0
2015-08-07 11:35:00,78.02,78.02,77.78,77.78,35046.0,68.9862,68.9862,68.774,68.774,35046.0
2015-08-07 11:40:00,77.8,77.86,77.76,77.82,27734.0,68.7916,68.8447,68.7563,68.8093,27734.0
2015-08-07 11:45:00,77.82,77.82,77.61,77.73,75299.0,68.8093,68.8093,68.6236,68.7297,75299.0
2015-08-07 11:50:00,77.73,77.76,77.63,77.65,66995.0,68.7297,68.7563,68.6413,68.659,66995.0
2015-08-07 11:55:00,77.66,77.8,77.65,77.79,48907.0,68.6679,68.7916,68.659,68.7828,48907.0
2015-08-07 12:00:00,77.8,77.84,77.68,77.69,58704.0,68.7916,68.827,68.6855,68.6944,58704.0
2015-08-07 12:05:00,77.69,77.74,77.67,77.73,49856.0,68.6944,68.7386,68.6767,68.7297,49856.0
2015-08-07 12:10:00,77.73,77.75,77.7,77.73,28004.0,68.7297,68.7474,68.7032,68.7297,28004.0
2015-08-07 12:15:00,77.73,77.75,77.7,77.72,10773.0,68.7297,68.7474,68.7032,68.7209,10773.0
2015-08-07 12:20:00,77.72,77.72,77.6,77.69,44749.0,68.7209,68.7209,68.6148,68.6944,44749.0
2015-08-07 12:25:00,77.68,77.72,77.65,77.67,34897.0,68.6855,68.7209,68.659,68.6767,34897.0
2015-08-07 12:30:00,77.67,77.73,77.65,77.69,21214.0,68.6767,68.7297,68.659,68.6944,21214.0
2015-08-07 12:35:00,77.7,77.76,77.66,77.76,24579.0,68.7032,68.7563,68.6679,68.7563,24579.0
2015-08-07 12:40:00,77.76,77.88,77.74,77.87,11599.0,68.7563,68.8624,68.7386,68.8535,11599.0
2015-08-07 12:45:00,77.86,77.88,77.82,77.86,18902.0,68.8447,68.8624,68.8093,68.8447,18902.0
2015-08-07 12:50:00,77.87,77.92,77.86,77.91,8556.0,68.8535,68.8977,68.8447,68.8889,8556.0
2015-08-07 12:55:00,77.91,77.92,77.76,77.82,58110.0,68.8889,68.8977,68.7563,68.8093,58110.0
2015-08-07 13:00:00,77.8,77.81,77.77,77.79,15246.0,68.7916,68.8005,68.7651,68.7828,15246.0
2015-08-07 13:05:00,77.78,77.78,77.64,77.74,15801.0,68.774,68.774,68.6502,68.7386,15801.0
2015-08-07 13:10:00,77.73,77.73,77.65,77.66,9863.0,68.7297,68.7297,68.659,68.6679,9863.0
2015-08-07 13:15:00,77.66,77.79,77.63,77.79,19964.0,68.6679,68.7828,68.6413,68.7828,19964.0
2015-08-07 13:20:00,77.78,77.78,77.67,77.69,41652.0,68.774,68.774,68.6767,68.6944,41652.0
2015-08-07 13:25:00,77.68,77.73,77.65,77.71,10721.0,68.6855,68.7297,68.659,68.7121,10721.0
2015-08-07 13:30:00,77.71,77.81,77.65,77.79,15079.0,68.7121,68.8005,68.659,68.7828,15079.0
2015-08-07 13:35:00,77.8,77.84,77.8,77.82,10316.0,68.7916,68.827,68.7916,68.8093,10316.0
2015-08-07 13:40:00,77.8,77.81,77.74,77.78,32860.0,68.7916,68.8005,68.7386,68.774,32860.0
2015-08-07 13:45:00,77.78,77.87,77.77,77.81,16167.0,68.774,68.8535,68.7651,68.8005,16167.0
2015-08-07 13:50:00,77.81,77.83,77.78,77.8,8000.0,68.8005,68.8182,68.774,68.7916,8000.0
2015-08-07 13:55:00,77.79,77.91,77.77,77.91,12432.0,68.7828,68.8889,68.7651,68.8889,12432.0
2015-08-07 14:00:00,77.9,77.91,77.8,77.8,10981.0,68.8801,68.8889,68.7916,68.7916,10981.0
2015-08-07 14:05:00,77.8,77.92,77.77,77.92,23904.0,68.7916,68.8977,68.7651,68.8977,23904.0
2015-08-07 14:10:00,77.92,77.97,77.9,77.96,11217.0,68.8977,68.942,68.8801,68.9331,11217.0
2015-08-07 14:15:00,77.96,77.99,77.91,77.91,13638.0,68.9331,68.9596,68.8889,68.8889,13638.0
2015-08-07 14:20:00,77.91,77.98,77.91,77.98,13967.0,68.8889,68.9508,68.8889,68.9508,13967.0
2015-08-07 14:25:00,77.97,78.02,77.95,78.02,9594.0,68.942,68.9862,68.9243,68.9862,9594.0
2015-08-07 14:30:00,78.02,78.07,78.0,78.03,15418.0,68.9862,69.0304,68.9685,68.995,15418.0
2015-08-07 14:35:00,78.03,78.09,78.03,78.08,16093.0,68.995,69.0481,68.995,69.0392,16093.0
2015-08-07 14:40:00,78.08,78.1,78.05,78.1,10013.0,69.0392,69.0569,69.0127,69.0569,10013.0
2015-08-07 14:45:00,78.1,78.13,78.08,78.12,17118.0,69.0569,69.0834,69.0392,69.0746,17118.0
2015-08-07 14:50:00,78.13,78.17,78.12,78.15,14519.0,69.0834,69.1188,69.0746,69.1011,14519.0
2015-08-07 14:55:00,78.13,78.13,78.06,78.1,12324.0,69.0834,69.0834,69.0215,69.0569,12324.0
2015-08-07 15:00:00,78.12,78.17,78.07,78.15,18378.0,69.0746,69.1188,69.0304,69.1011,18378.0
2015-08-07 15:05:00,78.15,78.22,78.14,78.22,14866.0,69.1011,69.163,69.0923,69.163,14866.0
2015-08-07 15:10:00,78.21,78.21,78.16,78.17,28821.0,69.1542,69.1542,69.11,69.1188,28821.0
2015-08-07 15:15:00,78.16,78.2,78.13,78.19,23320.0,69.11,69.1453,69.0834,69.1365,23320.0
2015-08-07 15:20:00,78.19,78.34,78.19,78.34,15136.0,69.1365,69.2691,69.1365,69.2691,15136.0
2015-08-07 15:25:00,78.33,78.48,78.33,78.43,30636.0,69.2603,69.3929,69.2603,69.3487,30636.0
2015-08-07 15:30:00,78.44,78.48,78.42,78.45,15525.0,69.3575,69.3929,69.3399,69.3664,15525.0
2015-08-07 15:35:00,78.46,78.51,78.44,78.47,31094.0,69.3752,69.4194,69.3575,69.3841,31094.0
2015-08-07 15:40:00,78.46,78.47,78.31,78.36,44453.0,69.3752,69.3841,69.2426,69.2868,44453.0
2015-08-07 15:45:00,78.35,78.35,78.26,78.35,54542.0,69.278,69.278,69.1984,69.278,54542.0
2015-08-07 15:50:00,78.34,78.38,78.32,78.35,33569.0,69.2691,69.3045,69.2514,69.278,33569.0
2015-08-07 15:55:00,78.34,78.39,78.3,78.38,78294.0,69.2691,69.3133,69.2337,69.3045,78294.0
2015-08-10 09:30:00,78.92,79.13,78.9,78.99,83674.0,69.782,69.9676,69.7643,69.8439,83674.0
2015-08-10 09:35:00,79.01,79.14,78.95,78.95,27913.0,69.8615,69.9765,69.8085,69.8085,27913.0
2015-08-10 09:40:00,78.94,79.06,78.87,79.06,41654.0,69.7996,69.9057,69.7377,69.9057,41654.0
2015-08-10 09:45:00,79.06,79.1,78.97,79.0,50527.0,69.9057,69.9411,69.8262,69.8527,50527.0
2015-08-10 09:50:00,79.0,79.04,78.92,79.01,74970.0,69.8527,69.8881,69.782,69.8615,74970.0
2015-08-10 09:55:00,79.04,79.04,78.86,79.0,18264.0,69.8881,69.8881,69.7289,69.8527,18264.0
2015-08-10 10:00:00,78.99,79.01,78.92,78.98,10051.0,69.8439,69.8615,69.782,69.835,10051.0
2015-08-10 10:05:00,78.95,79.01,78.93,78.93,14963.0,69.8085,69.8615,69.7908,69.7908,14963.0
2015-08-10 10:10:00,78.93,78.96,78.83,78.85,22562.0,69.7908,69.8173,69.7024,69.7201,22562.0
2015-08-10 10:15:00,78.85,78.86,78.76,78.79,13897.0,69.7201,69.7289,69.6405,69.667,13897.0
2015-08-10 10:20:00,78.79,78.82,78.74,78.76,29675.0,69.667,69.6935,69.6228,69.6405,29675.0
2015-08-10 10:25:00,78.76,78.77,78.67,78.67,17095.0,69.6405,69.6493,69.5609,69.5609,17095.0
2015-08-10 10:30:00,78.68,78.68,78.53,78.6,30110.0,69.5697,69.5697,69.4371,69.499,30110.0
2015-08-10 10:35:00,78.61,78.63,78.53,78.55,17507.0,69.5079,69.5255,69.4371,69.4548,17507.0
2015-08-10 10:40:00,78.54,78.67,78.46,78.67,33539.0,69.446,69.5609,69.3752,69.5609,33539.0
2015-08-10 10:45:00,78.66,78.73,78.66,78.68,64671.0,69.5521,69.614,69.5521,69.5697,64671.0
2015-08-10 10:50:00,78.67,78.67,78.56,78.56,17308.0,69.5609,69.5609,69.4636,69.4636,17308.0
2015-08-10 10:55:00,78.56,78.68,78.56,78.68,9429.0,69.4636,69.5697,69.4636,69.5697,9429.0
2015-08-10 11:00:00,78.69,78.73,78.57,78.59,37109.0,69.5786,69.614,69.4725,69.4902,37109.0
2015-08-10 11:05:00,78.59,78.66,78.57,78.65,20115.0,69.4902,69.5521,69.4725,69.5432,20115.0
2015-08-10 11:10:00,78.65,78.68,78.59,78.61,13099.0,69.5432,69.5697,69.4902,69.5079,13099.0
2015-08-10 11:15:00,78.62,78.64,78.53,78.53,19212.0,69.5167,69.5344,69.4371,69.4371,19212.0
2015-08-10 11:20:00,78.52,78.58,78.51,78.55,10961.0,69.4283,69.4813,69.4194,69.4548,10961.0
2015-08-10 11:25:00,78.56,78.57,78.39,78.39,23270.0,69.4636,69.4725,69.3133,69.3133,23270.0
2015-08-10 11:30:00,78.39,78.45,78.34,78.45,32772.0,69.3133,69.3664,69.2691,69.3664,32772.0
2015-08-10 11:35:00,78.46,78.54,78.43,78.5,11070.0,69.3752,69.446,69.3487,69.4106,11070.0
2015-08-10 11:40:00,78.5,78.63,78.43,78.48,37136.0,69.4106,69.5255,69.3487,69.3929,37136.0
2015-08-10 11:45:00,78.48,78.52,78.45,78.46,15927.0,69.3929,69.4283,69.3664,69.3752,15927.0
2015-08-10 11:50:00,78.46,78.5,78.43,78.48,25850.0,69.3752,69.4106,69.3487,69.3929,25850.0
2015-08-10 11:55:00,78.48,78.48,78.42,78.46,9121.0,69.3929,69.3929,69.3399,69.3752,9121.0
2015-08-10 12:00:00,78.43,78.5,78.42,78.5,18900.0,69.3487,69.4106,69.3399,69.4106,18900.0
2015-08-10 12:05:00,78.5,78.58,78.48,78.58,6850.0,69.4106,69.4813,69.3929,69.4813,6850.0
2015-08-10 12:10:00,78.56,78.57,78.53,78.55,10500.0,69.4636,69.4725,69.4371,69.4548,10500.0
2015-08-10 12:15:00,78.55,78.62,78.55,78.58,13106.0,69.4548,69.5167,69.4548,69.4813,13106.0
2015-08-10 12:20:00,78.57,78.63,78.49,78.53,32913.0,69.4725,69.5255,69.4017,69.4371,32913.0
2015-08-10 12:25:00,78.52,78.54,78.45,78.46,25508.0,69.4283,69.446,69.3664,69.3752,25508.0
2015-08-10 12:30:00,78.46,78.54,78.46,78.54,16317.0,69.3752,69.446,69.3752,69.446,16317.0
2015-08-10 12:35:00,78.55,78.55,78.46,78.47,16701.0,69.4548,69.4548,69.3752,69.3841,16701.0
2015-08-10 12:40:00,78.49,78.49,78.42,78.43,6091.0,69.4017,69.4017,69.3399,69.3487,6091.0
2015-08-10 12:45:00,78.42,78.49,78.42,78.48,5115.0,69.3399,69.4017,69.3399,69.3929,5115.0
2015-08-10 12:50:00,78.49,78.5,78.47,78.5,17710.0,69.4017,69.4106,69.3841,69.4106,17710.0
2015-08-10 12:55:00,78.49,78.5,78.47,78.48,11348.0,69.4017,69.4106,69.3841,69.3929,11348.0
2015-08-10 13:00:00,78.5,78.61,78.47,78.61,12470.0,69.4106,69.5079,69.3841,69.5079,12470.0
2015-08-10 13:05:00,78.61,78.63,78.6,78.6,13586.0,69.5079,69.5255,69.499,69.499,13586.0
2015-08-10 13:10:00,78.6,78.62,78.57,78.59,22334.0,69.499,69.5167,69.4725,69.4902,22334.0
2015-08-10 13:15:00,78.6,78.61,78.56,78.58,14900.0,69.499,69.5079,69.4636,69.4813,14900.0
2015-08-10 13:20:00,78.59,78.61,78.53,78.54,17362.0,69.4902,69.5079,69.4371,69.446,17362.0
2015-08-10 13:25:00,78.54,78.55,78.5,78.52,11047.0,69.446,69.4548,69.4106,69.4283,11047.0
2015-08-10 13:30:00,78.52,78.6,78.51,78.58,12244.0,69.4283,69.499,69.4194,69.4813,12244.0
2015-08-10 13:35:00,78.58,78.58,78.51,78.56,18058.0,69.4813,69.4813,69.4194,69.4636,18058.0
2015-08-10 13:40:00,78.57,78.58,78.55,78.57,17230.0,69.4725,69.4813,69.4548,69.4725,17230.0
2015-08-10 13:45:00,78.56,78.57,78.54,78.56,12288.0,69.4636,69.4725,69.446,69.4636,12288.0
2015-08-10 13:50:00,78.57,78.65,78.56,78.63,9616.0,69.4725,69.5432,69.4636,69.5255,9616.0
2015-08-10 13:55:00,78.63,78.72,78.63,78.71,11258.0,69.5255,69.6051,69.5255,69.5963,11258.0
2015-08-10 14:00:00,78.72,78.73,78.67,78.7,11923.0,69.6051,69.614,69.5609,69.5874,11923.0
2015-08-10 14:05:00,78.73,78.77,78.69,78.73,9050.0,69.614,69.6493,69.5786,69.614,9050.0
2015-08-10 14:10:00,78.73,78.76,78.72,78.76,9645.0,69.614,69.6405,69.6051,69.6405,9645.0
2015-08-10 14:15:00,78.76,78.81,78.75,78.77,17490.0,69.6405,69.6847,69.6316,69.6493,17490.0
2015-08-10 14:20:00,78.77,78.78,78.72,78.72,12952.0,69.6493,69.6582,69.6051,69.6051,12952.0
2015-08-10 14:25:00,78.74,78.74,78.69,78.69,6001.0,69.6228,69.6228,69.5786,69.5786,6001.0
2015-08-10 14:30:00,78.68,78.69,78.67,78.68,12006.0,69.5697,69.5786,69.5609,69.5697,12006.0
2015-08-10 14:35:00,78.68,78.69,78.67,78.67,7656.0,69.5697,69.5786,69.5609,69.5609,7656.0
2015-08-10 14:40:00,78.66,78.67,78.64,78.64,6934.0,69.5521,69.5609,69.5344,69.5344,6934.0
2015-08-10 14:45:00,78.64,78.67,78.63,78.63,11496.0,69.5344,69.5609,69.5255,69.5255,11496.0
2015-08-10 14:50:00,78.64,78.64,78.6,78.61,13461.0,69.5344,69.5344,69.499,69.5079,13461.0
2015-08-10 14:55:00,78.61,78.63,78.59,78.61,15904.0,69.5079,69.5255,69.4902,69.5079,15904.0
2015-08-10 15:00:00,78.6,78.68,78.59,78.68,14367.0,69.499,69.5697,69.4902,69.5697,14367.0
2015-08-10 15:05:00,78.67,78.72,78.65,78.7,21532.0,69.5609,69.6051,69.5432,69.5874,21532.0
2015-08-10 15:10:00,78.71,78.73,78.71,78.71,7744.0,69.5963,69.614,69.5963,69.5963,7744.0
2015-08-10 15:15:00,78.71,78.72,78.61,78.62,21317.0,69.5963,69.6051,69.5079,69.5167,21317.0
2015-08-10 15:20:00,78.63,78.69,78.61,78.68,36864.0,69.5255,69.5786,69.5079,69.5697,36864.0
2015-08-10 15:25:00,78.66,78.67,78.64,78.64,13988.0,69.5521,69.5609,69.5344,69.5344,13988.0
2015-08-10 15:30:00,78.63,78.64,78.61,78.61,15157.0,69.5255,69.5344,69.5079,69.5079,15157.0
2015-08-10 15:35:00,78.61,78.66,78.6,78.64,26624.0,69.5079,69.5521,69.499,69.5344,26624.0
2015-08-10 15:40:00,78.63,78.72,78.63,78.72,25515.0,69.5255,69.6051,69.5255,69.6051,25515.0
2015-08-10 15:45:00,78.72,78.76,78.72,78.74,45992.0,69.6051,69.6405,69.6051,69.6228,45992.0
2015-08-10 15:50:00,78.73,78.76,78.71,78.75,51339.0,69.614,69.6405,69.5963,69.6316,51339.0
2015-08-10 15:55:00,78.75,78.78,78.69,78.74,81488.0,69.6316,69.6582,69.5786,69.6228,81488.0
2015-08-11 09:30:00,78.45,78.47,78.01,78.39,29498.0,69.3664,69.3841,68.9773,69.3133,29498.0
2015-08-11 09:35:00,78.38,78.64,78.22,78.43,23350.0,69.3045,69.5344,69.163,69.3487,23350.0
2015-08-11 09:40:00,78.44,78.55,78.16,78.54,19656.0,69.3575,69.4548,69.11,69.446,19656.0
2015-08-11 09:45:00,78.57,78.57,78.33,78.48,16576.0,69.4725,69.4725,69.2603,69.3929,16576.0
2015-08-11 09:50:00,78.46,78.48,78.25,78.31,9381.0,69.3752,69.3929,69.1895,69.2426,9381.0
2015-08-11 09:55:00,78.3,78.48,78.29,78.48,6200.0,69.2337,69.3929,69.2249,69.3929,6200.0
2015-08-11 10:00:00,78.47,78.48,78.36,78.41,20384.0,69.3841,69.3929,69.2868,69.331,20384.0
2015-08-11 10:05:00,78.41,78.46,78.33,78.4,10335.0,69.331,69.3752,69.2603,69.3222,10335.0
2015-08-11 10:10:00,78.43,78.6,78.36,78.6,38496.0,69.3487,69.499,69.2868,69.499,38496.0
2015-08-11 10:15:00,78.62,78.74,78.53,78.74,25422.0,69.5167,69.6228,69.4371,69.6228,25422.0
2015-08-11 10:20:00,78.74,78.84,78.73,78.84,35930.0,69.6228,69.7112,69.614,69.7112,35930.0
2015-08-11 10:25:00,78.83,78.88,78.71,78.71,23754.0,69.7024,69.7466,69.5963,69.5963,23754.0
2015-08-11 10:30:00,78.71,78.71,78.55,78.56,14044.0,69.5963,69.5963,69.4548,69.4636,14044.0
2015-08-11 10:35:00,78.57,78.6,78.41,78.49,11274.0,69.4725,69.499,69.331,69.4017,11274.0
2015-08-11 10:40:00,78.49,78.55,78.46,78.51,28639.0,69.4017,69.4548,69.3752,69.4194,28639.0
2015-08-11 10:45:00,78.49,78.66,78.49,78.64,29239.0,69.4017,69.5521,69.4017,69.5344,29239.0
2015-08-11 10:50:00,78.65,78.68,78.61,78.68,8306.0,69.5432,69.5697,69.5079,69.5697,8306.0
2015-08-11 10:55:00,78.68,78.7,78.61,78.63,10166.0,69.5697,69.5874,69.5079,69.5255,10166.0
2015-08-11 11:00:00,78.62,78.64,78.58,78.59,15241.0,69.5167,69.5344,69.4813,69.4902,15241.0
2015-08-11 11:05:00,78.59,78.59,78.46,78.49,14054.0,69.4902,69.4902,69.3752,69.4017,14054.0
2015-08-11 11:10:00,78.51,78.52,78.46,78.52,12205.0,69.4194,69.4283,69.3752,69.4283,12205.0
2015-08-11 11:15:00,78.52,78.54,78.46,78.48,9601.0,69.4283,69.446,69.3752,69.3929,9601.0
2015-08-11 11:20:00,78.47,78.5,78.4,78.45,12032.0,69.3841,69.4106,69.3222,69.3664,12032.0
2015-08-11 11:25:00,78.45,78.55,78.43,78.47,20686.0,69.3664,69.4548,69.3487,69.3841,20686.0
2015-08-11 11:30:00,78.47,78.51,78.46,78.51,11775.0,69.3841,69.4194,69.3752,69.4194,11775.0
2015-08-11 11:35:00,78.52,78.61,78.46,78.61,44180.0,69.4283,69.5079,69.3752,69.5079,44180.0
2015-08-11 11:40:00,78.61,78.64,78.46,78.47,19048.0,69.5079,69.5344,69.3752,69.3841,19048.0
2015-08-11 11:45:00,78.46,78.57,78.44,78.44,13887.0,69.3752,69.4725,69.3575,69.3575,13887.0
2015-08-11 11:50:00,78.44,78.49,78.42,78.46,14900.0,69.3575,69.4017,69.3399,69.3752,14900.0
2015-08-11 11:55:00,78.45,78.46,78.38,78.43,12200.0,69.3664,69.3752,69.3045,69.3487,12200.0
2015-08-11 12:00:00,78.46,78.48,78.36,78.44,9251.0,69.3752,69.3929,69.2868,69.3575,9251.0
2015-08-11 12:05:00,78.42,78.48,78.4,78.42,9330.0,69.3399,69.3929,69.3222,69.3399,9330.0
2015-08-11 12:10:00,78.42,78.53,78.42,78.53,10230.0,69.3399,69.4371,69.3399,69.4371,10230.0
2015-08-11 12:15:00,78.51,78.6,78.51,78.54,23323.0,69.4194,69.499,69.4194,69.446,23323.0
2015-08-11 12:20:00,78.54,78.54,78.42,78.43,18625.0,69.446,69.446,69.3399,69.3487,18625.0
2015-08-11 12:25:00,78.43,78.48,78.41,78.47,12023.0,69.3487,69.3929,69.331,69.3841,12023.0
2015-08-11 12:30:00,78.49,78.57,78.48,78.55,27995.0,69.4017,69.4725,69.3929,69.4548,27995.0
2015-08-11 12:35:00,78.53,78.53,78.49,78.52,7250.0,69.4371,69.4371,69.4017,69.4283,7250.0
2015-08-11 12:40:00,78.52,78.69,78.52,78.68,7079.0,69.4283,69.5786,69.4283,69.5697,7079.0
2015-08-11 12:45:00,78.69,78.73,78.68,78.68,6972.0,69.5786,69.614,69.5697,69.5697,6972.0
2015-08-11 12:50:00,78.68,78.69,78.63,78.67,6200.0,69.5697,69.5786,69.5255,69.5609,6200.0
2015-08-11 12:55:00,78.67,78.67,78.57,78.59,5651.0,69.5609,69.5609,69.4725,69.4902,5651.0
2015-08-11 13:00:00,78.59,78.6,78.52,78.53,7449.0,69.4902,69.499,69.4283,69.4371,7449.0
2015-08-11 13:05:00,78.5,78.57,78.46,78.51,23585.0,69.4106,69.4725,69.3752,69.4194,23585.0
2015-08-11 13:10:00,78.51,78.54,78.45,78.53,8879.0,69.4194,69.446,69.3664,69.4371,8879.0
2015-08-11 13:15:00,78.54,78.56,78.53,78.53,125482.0,69.446,69.4636,69.4371,69.4371,125482.0
2015-08-11 13:20:00,78.54,78.71,78.52,78.69,18263.0,69.446,69.5963,69.4283,69.5786,18263.0
2015-08-11 13:25:00,78.7,78.74,78.7,78.72,10815.0,69.5874,69.6228,69.5874,69.6051,10815.0
2015-08-11 13:30:00,78.72,78.72,78.67,78.67,4599.0,69.6051,69.6051,69.5609,69.5609,4599.0
2015-08-11 13:35:00,78.66,78.74,78.64,78.69,12154.0,69.5521,69.6228,69.5344,69.5786,12154.0
2015-08-11 13:40:00,78.69,78.74,78.68,78.72,7383.0,69.5786,69.6228,69.5697,69.6051,7383.0
2015-08-11 13:45:00,78.72,78.75,78.71,78.71,7904.0,69.6051,69.6316,69.5963,69.5963,7904.0
2015-08-11 13:50:00,78.71,78.77,78.71,78.75,21032.0,69.5963,69.6493,69.5963,69.6316,21032.0
2015-08-11 13:55:00,78.75,78.75,78.73,78.74,3580.0,69.6316,69.6316,69.614,69.6228,3580.0
2015-08-11 14:00:00,78.74,78.78,78.72,78.75,32319.0,69.6228,69.6582,69.6051,69.6316,32319.0
2015-08-11 14:05:00,78.76,78.82,78.76,78.8,18390.0,69.6405,69.6935,69.6405,69.6759,18390.0
2015-08-11 14:10:00,78.8,78.8,78.67,78.68,10450.0,69.6759,69.6759,69.5609,69.5697,10450.0
2015-08-11 14:15:00,78.67,78.7,78.66,78.67,12015.0,69.5609,69.5874,69.5521,69.5609,12015.0
2015-08-11 14:20:00,78.67,78.68,78.65,78.66,25450.0,69.5609,69.5697,69.5432,69.5521,25450.0
2015-08-11 14:25:00,78.67,78.83,78.66,78.78,19816.0,69.5609,69.7024,69.5521,69.6582,19816.0
2015-08-11 14:30:00,78.78,78.8,78.75,78.76,17358.0,69.6582,69.6759,69.6316,69.6405,17358.0
2015-08-11 14:35:00,78.76,78.8,78.72,78.78,16463.0,69.6405,69.6759,69.6051,69.6582,16463.0
2015-08-11 14:40:00,78.78,78.78,78.68,78.71,32950.0,69.6582,69.6582,69.5697,69.5963,32950.0
2015-08-11 14:45:00,78.73,78.73,78.62,78.62,20262.0,69.614,69.614,69.5167,69.5167,20262.0
2015-08-11 14:50:00,78.62,78.63,78.58,78.59,32768.0,69.5167,69.5255,69.4813,69.4902,32768.0
2015-08-11 14:55:00,78.58,78.65,78.57,78.61,94781.0,69.4813,69.5432,69.4725,69.5079,94781.0
2015-08-11 15:00:00,78.62,78.64,78.52,78.53,33341.0,69.5167,69.5344,69.4283,69.4371,33341.0
2015-08-11 15:05:00,78.53,78.55,78.48,78.51,29308.0,69.4371,69.4548,69.3929,69.4194,29308.0
2015-08-11 15:10:00,78.5,78.59,78.5,78.58,29317.0,69.4106,69.4902,69.4106,69.4813,29317.0
2015-08-11 15:15:00,78.59,78.63,78.52,78.6,106372.0,69.4902,69.5255,69.4283,69.499,106372.0
2015-08-11 15:20:00,78.59,78.61,78.56,78.59,17447.0,69.4902,69.5079,69.4636,69.4902,17447.0
2015-08-11 15:25:00,78.6,78.63,78.59,78.62,52656.0,69.499,69.5255,69.4902,69.5167,52656.0
2015-08-11 15:30:00,78.62,78.64,78.56,78.59,36422.0,69.5167,69.5344,69.4636,69.4902,36422.0
2015-08-11 15:35:00,78.59,78.67,78.58,78.65,28583.0,69.4902,69.5609,69.4813,69.5432,28583.0
2015-08-11 15:40:00,78.65,78.73,78.63,78.7,43666.0,69.5432,69.614,69.5255,69.5874,43666.0
2015-08-11 15:45:00,78.69,78.74,78.66,78.69,54229.0,69.5786,69.6228,69.5521,69.5786,54229.0
2015-08-11 15:50:00,78.68,78.74,78.67,78.74,89829.0,69.5697,69.6228,69.5609,69.6228,89829.0
2015-08-11 15:55:00,78.74,78.79,78.63,78.68,240470.0,69.6228,69.667,69.5255,69.5697,240470.0
2015-08-12 09:30:00,78.29,78.33,77.83,77.92,31769.0,69.2249,69.2603,68.8182,68.8977,31769.0
2015-08-12 09:35:00,77.92,77.96,77.37,77.69,32673.0,68.8977,68.9331,68.4114,68.6944,32673.0
2015-08-12 09:40:00,77.75,77.88,77.65,77.67,35632.0,68.7474,68.8624,68.659,68.6767,35632.0
2015-08-12 09:45:00,77.7,77.78,77.59,77.61,68929.0,68.7032,68.774,68.606,68.6236,68929.0
2015-08-12 09:50:00,77.57,77.62,77.36,77.36,45995.0,68.5883,68.6325,68.4026,68.4026,45995.0
2015-08-12 09:55:00,77.38,77.44,77.16,77.17,65979.0,68.4203,68.4733,68.2257,68.2346,65979.0
2015-08-12 10:00:00,77.19,77.37,77.13,77.31,126397.0,68.2523,68.4114,68.1992,68.3584,126397.0
2015-08-12 10:05:00,77.31,77.31,77.02,77.02,72008.0,68.3584,68.3584,68.102,68.102,72008.0
2015-08-12 10:10:00,77.03,77.09,76.87,76.96,39916.0,68.1108,68.1639,67.9693,68.0489,39916.0
2015-08-12 10:15:00,76.91,76.98,76.8,76.84,34100.0,68.0047,68.0666,67.9074,67.9428,34100.0
2015-08-12 10:20:00,76.86,76.89,76.64,76.75,88113.0,67.9605,67.987,67.766,67.8632,88113.0
2015-08-12 10:25:00,76.75,76.81,76.73,76.77,41004.0,67.8632,67.9163,67.8455,67.8809,41004.0
2015-08-12 10:30:00,76.75,76.89,76.72,76.76,21865.0,67.8632,67.987,67.8367,67.8721,21865.0
2015-08-12 10:35:00,76.76,76.89,76.75,76.88,33471.0,67.8721,67.987,67.8632,67.9782,33471.0
2015-08-12 10:40:00,76.88,76.94,76.68,76.69,37150.0,67.9782,68.0312,67.8013,67.8102,37150.0
2015-08-12 10:45:00,76.69,76.69,76.45,76.48,49012.0,67.8102,67.8102,67.598,67.6245,49012.0
2015-08-12 10:50:00,76.49,76.55,76.4,76.48,30847.0,67.6333,67.6864,67.5537,67.6245,30847.0
2015-08-12 10:55:00,76.5,76.57,76.47,76.55,25782.0,67.6422,67.7041,67.6156,67.6864,25782.0
2015-08-12 11:00:00,76.56,76.72,76.55,76.71,33001.0,67.6952,67.8367,67.6864,67.8279,33001.0
2015-08-12 11:05:00,76.71,76.84,76.66,76.66,55644.0,67.8279,67.9428,67.7836,67.7836,55644.0
2015-08-12 11:10:00,76.69,76.76,76.65,76.66,17732.0,67.8102,67.8721,67.7748,67.7836,17732.0
2015-08-12 11:15:00,76.67,76.74,76.61,76.64,33989.0,67.7925,67.8544,67.7394,67.766,33989.0
2015-08-12 11:20:00,76.65,76.65,76.53,76.54,25984.0,67.7748,67.7748,67.6687,67.6775,25984.0
2015-08-12 11:25:00,76.54,76.7,76.52,76.66,31799.0,67.6775,67.819,67.6599,67.7836,31799.0
2015-08-12 11:30:00,76.67,76.81,76.61,76.77,30098.0,67.7925,67.9163,67.7394,67.8809,30098.0
2015-08-12 11:35:00,76.76,76.76,76.65,76.7,20200.0,67.8721,67.8721,67.7748,67.819,20200.0
2015-08-12 11:40:00,76.7,76.88,76.7,76.79,20301.0,67.819,67.9782,67.819,67.8986,20301.0
2015-08-12 11:45:00,76.78,76.9,76.76,76.83,29608.0,67.8897,67.9959,67.8721,67.934,29608.0
2015-08-12 11:50:00,76.84,76.86,76.58,76.58,24146.0,67.9428,67.9605,67.7129,67.7129,24146.0
2015-08-12 11:55:00,76.55,76.6,76.48,76.52,13749.0,67.6864,67.7306,67.6245,67.6599,13749.0
2015-08-12 12:00:00,76.52,76.53,76.43,76.49,12977.0,67.6599,67.6687,67.5803,67.6333,12977.0
2015-08-12 12:05:00,76.5,76.59,76.47,76.59,48877.0,67.6422,67.7217,67.6156,67.7217,48877.0
2015-08-12 12:10:00,76.61,76.7,76.61,76.69,10873.0,67.7394,67.819,67.7394,67.8102,10873.0
2015-08-12 12:15:00,76.69,76.74,76.65,76.74,7152.0,67.8102,67.8544,67.7748,67.8544,7152.0
2015-08-12 12:20:00,76.74,76.9,76.7,76.88,25772.0,67.8544,67.9959,67.819,67.9782,25772.0
2015-08-12 12:25:00,76.89,76.97,76.85,76.97,7789.0,67.987,68.0577,67.9516,68.0577,7789.0
2015-08-12 12:30:00,76.95,77.1,76.95,77.09,11542.0,68.0401,68.1727,68.0401,68.1639,11542.0
2015-08-12 12:35:00,77.09,77.15,77.05,77.08,12893.0,68.1639,68.2169,68.1285,68.155,12893.0
2015-08-12 12:40:00,77.09,77.14,77.04,77.12,15662.0,68.1639,68.2081,68.1196,68.1904,15662.0
2015-08-12 12:45:00,77.12,77.15,77.0,77.04,15791.0,68.1904,68.2169,68.0843,68.1196,15791.0
2015-08-12 12:50:00,77.03,77.04,76.95,77.03,9726.0,68.1108,68.1196,68.0401,68.1108,9726.0
2015-08-12 12:55:00,77.02,77.03,76.95,77.0,18967.0,68.102,68.1108,68.0401,68.0843,18967.0
2015-08-12 13:00:00,77.0,77.11,76.99,77.11,26257.0,68.0843,68.1815,68.0754,68.1815,26257.0
2015-08-12 13:05:00,77.12,77.17,77.07,77.09,32286.0,68.1904,68.2346,68.1462,68.1639,32286.0
2015-08-12 13:10:00,77.09,77.14,77.03,77.12,61126.0,68.1639,68.2081,68.1108,68.1904,61126.0
2015-08-12 13:15:00,77.12,77.31,77.11,77.3,29119.0,68.1904,68.3584,68.1815,68.3495,29119.0
2015-08-12 13:20:00,77.31,77.35,77.27,77.34,38574.0,68.3584,68.3937,68.323,68.3849,38574.0
2015-08-12 13:25:00,77.34,77.39,77.33,77.36,28808.0,68.3849,68.4291,68.3761,68.4026,28808.0
2015-08-12 13:30:00,77.35,77.39,77.25,77.27,28945.0,68.3937,68.4291,68.3053,68.323,28945.0
2015-08-12 13:35:00,77.28,77.36,77.27,77.34,19622.0,68.3319,68.4026,68.323,68.3849,19622.0
2015-08-12 13:40:00,77.34,77.41,77.34,77.4,17160.0,68.3849,68.4468,68.3849,68.438,17160.0
2015-08-12 13:45:00,77.4,77.58,77.4,77.55,25458.0,68.438,68.5971,68.438,68.5706,25458.0
2015-08-12 13:50:00,77.55,77.7,77.55,77.7,22639.0,68.5706,68.7032,68.5706,68.7032,22639.0
2015-08-12 13:55:00,77.7,77.73,77.65,77.66,11350.0,68.7032,68.7297,68.659,68.6679,11350.0
2015-08-12 14:00:00,77.66,77.66,77.56,77.58,66084.0,68.6679,68.6679,68.5794,68.5971,66084.0
2015-08-12 14:05:00,77.59,77.7,77.58,77.68,47200.0,68.606,68.7032,68.5971,68.6855,47200.0
2015-08-12 14:10:00,77.68,77.78,77.68,77.75,28700.0,68.6855,68.774,68.6855,68.7474,28700.0
2015-08-12 14:15:00,77.75,77.76,77.7,77.75,19695.0,68.7474,68.7563,68.7032,68.7474,19695.0
2015-08-12 14:20:00,77.74,77.74,77.64,77.65,31111.0,68.7386,68.7386,68.6502,68.659,31111.0
2015-08-12 14:25:00,77.64,77.66,77.49,77.52,37833.0,68.6502,68.6679,68.5175,68.5441,37833.0
2015-08-12 14:30:00,77.51,77.52,77.46,77.49,26400.0,68.5352,68.5441,68.491,68.5175,26400.0
2015-08-12 14:35:00,77.5,77.72,77.49,77.72,43658.0,68.5264,68.7209,68.5175,68.7209,43658.0
2015-08-12 14:40:00,77.74,77.79,77.72,77.76,27793.0,68.7386,68.7828,68.7209,68.7563,27793.0
2015-08-12 14:45:00,77.75,77.85,77.74,77.8,33225.0,68.7474,68.8359,68.7386,68.7916,33225.0
2015-08-12 14:50:00,77.83,77.88,77.76,77.88,22022.0,68.8182,68.8624,68.7563,68.8624,22022.0
2015-08-12 14:55:00,77.88,77.95,77.85,77.91,45052.0,68.8624,68.9243,68.8359,68.8889,45052.0
2015-08-12 15:00:00,77.92,78.04,77.91,77.98,32812.0,68.8977,69.0039,68.8889,68.9508,32812.0
2015-08-12 15:05:00,77.98,78.04,77.97,78.04,21488.0,68.9508,69.0039,68.942,69.0039,21488.0
2015-08-12 15:10:00,78.03,78.07,78.02,78.05,21901.0,68.995,69.0304,68.9862,69.0127,21901.0
2015-08-12 15:15:00,78.06,78.1,78.04,78.09,25464.0,69.0215,69.0569,69.0039,69.0481,25464.0
2015-08-12 15:20:00,78.09,78.19,78.06,78.18,33701.0,69.0481,69.1365,69.0215,69.1276,33701.0
2015-08-12 15:25:00,78.18,78.27,78.17,78.24,37771.0,69.1276,69.2072,69.1188,69.1807,37771.0
2015-08-12 15:30:00,78.26,78.37,78.2,78.37,50602.0,69.1984,69.2956,69.1453,69.2956,50602.0
2015-08-12 15:35:00,78.36,78.37,78.2,78.23,27639.0,69.2868,69.2956,69.1453,69.1719,27639.0
2015-08-12 15:40:00,78.23,78.23,78.09,78.12,35500.0,69.1719,69.1719,69.0481,69.0746,35500.0
2015-08-12 15:45:00,78.13,78.18,78.09,78.1,46187.0,69.0834,69.1276,69.0481,69.0569,46187.0
2015-08-12 15:50:00,78.09,78.18,78.07,78.14,38868.0,69.0481,69.1276,69.0304,69.0923,38868.0
2015-08-12 15:55:00,78.15,78.24,78.11,78.24,105639.0,69.1011,69.1807,69.0657,69.1807,105639.0
2015-08-13 09:30:00,78.25,78.66,78.14,78.64,27325.0,69.1895,69.5521,69.0923,69.5344,27325.0
2015-08-13 09:35:00,78.59,78.69,78.4,78.51,25149.0,69.4902,69.5786,69.3222,69.4194,25149.0
2015-08-13 09:40:00,78.43,78.56,78.34,78.49,12840.0,69.3487,69.4636,69.2691,69.4017,12840.0
2015-08-13 09:45:00,78.51,78.56,78.33,78.49,12739.0,69.4194,69.4636,69.2603,69.4017,12739.0
2015-08-13 09:50:00,78.48,78.69,78.48,78.69,9237.0,69.3929,69.5786,69.3929,69.5786,9237.0
2015-08-13 09:55:00,78.71,78.74,78.6,78.63,11788.0,69.5963,69.6228,69.499,69.5255,11788.0
2015-08-13 10:00:00,78.64,78.65,78.53,78.53,10345.0,69.5344,69.5432,69.4371,69.4371,10345.0
2015-08-13 10:05:00,78.54,78.8,78.54,78.76,23872.0,69.446,69.6759,69.446,69.6405,23872.0
2015-08-13 10:10:00,78.76,78.83,78.62,78.62,13490.0,69.6405,69.7024,69.5167,69.5167,13490.0
2015-08-13 10:15:00,78.62,78.73,78.55,78.66,19557.0,69.5167,69.614,69.4548,69.5521,19557.0
2015-08-13 10:20:00,78.68,78.76,78.68,78.72,9017.0,69.5697,69.6405,69.5697,69.6051,9017.0
2015-08-13 10:25:00,78.7,78.81,78.66,78.77,9700.0,69.5874,69.6847,69.5521,69.6493,9700.0
2015-08-13 10:30:00,78.76,78.76,78.48,78.58,39351.0,69.6405,69.6405,69.3929,69.4813,39351.0
2015-08-13 10:35:00,78.59,78.8,78.57,78.74,45193.0,69.4902,69.6759,69.4725,69.6228,45193.0
2015-08-13 10:40:00,78.73,78.73,78.63,78.66,36556.0,69.614,69.614,69.5255,69.5521,36556.0
2015-08-13 10:45:00,78.66,78.66,78.57,78.62,14031.0,69.5521,69.5521,69.4725,69.5167,14031.0
2015-08-13 10:50:00,78.6,78.75,78.58,78.66,16885.0,69.499,69.6316,69.4813,69.5521,16885.0
2015-08-13 10:55:00,78.66,78.69,78.53,78.56,22432.0,69.5521,69.5786,69.4371,69.4636,22432.0
2015-08-13 11:00:00,78.59,78.61,78.5,78.6,26913.0,69.4902,69.5079,69.4106,69.499,26913.0
2015-08-13 11:05:00,78.6,78.6,78.46,78.5,22950.0,69.499,69.499,69.3752,69.4106,22950.0
2015-08-13 11:10:00,78.49,78.54,78.44,78.51,8510.0,69.4017,69.446,69.3575,69.4194,8510.0
2015-08-13 11:15:00,78.51,78.61,78.51,78.59,24475.0,69.4194,69.5079,69.4194,69.4902,24475.0
2015-08-13 11:20:00,78.58,78.59,78.52,78.54,8448.0,69.4813,69.4902,69.4283,69.446,8448.0
2015-08-13 11:25:00,78.54,78.59,78.52,78.59,12037.0,69.446,69.4902,69.4283,69.4902,12037.0
2015-08-13 11:30:00,78.59,78.61,78.53,78.6,18649.0,69.4902,69.5079,69.4371,69.499,18649.0
2015-08-13 11:35:00,78.61,78.61,78.52,78.6,28988.0,69.5079,69.5079,69.4283,69.499,28988.0
2015-08-13 11:40:00,78.6,78.61,78.56,78.61,24602.0,69.499,69.5079,69.4636,69.5079,24602.0
2015-08-13 11:45:00,78.61,78.63,78.58,78.6,65615.0,69.5079,69.5255,69.4813,69.499,65615.0
2015-08-13 11:50:00,78.6,78.79,78.6,78.79,51197.0,69.499,69.667,69.499,69.667,51197.0
2015-08-13 11:55:00,78.81,78.83,78.66,78.72,17958.0,69.6847,69.7024,69.5521,69.6051,17958.0
2015-08-13 12:00:00,78.73,78.88,78.73,78.87,18013.0,69.614,69.7466,69.614,69.7377,18013.0
2015-08-13 12:05:00,78.87,78.88,78.8,78.8,29380.0,69.7377,69.7466,69.6759,69.6759,29380.0
2015-08-13 12:10:00,78.81,78.87,78.8,78.83,27834.0,69.6847,69.7377,69.6759,69.7024,27834.0
2015-08-13 12:15:00,78.83,78.84,78.77,78.81,20476.0,69.7024,69.7112,69.6493,69.6847,20476.0
2015-08-13 12:20:00,78.82,78.86,78.8,78.86,17534.0,69.6935,69.7289,69.6759,69.7289,17534.0
2015-08-13 12:25:00,78.86,79.11,78.86,79.07,37892.0,69.7289,69.95,69.7289,69.9146,37892.0
2015-08-13 12:30:00,79.05,79.1,78.99,79.09,14425.0,69.8969,69.9411,69.8439,69.9323,14425.0
2015-08-13 12:35:00,79.1,79.12,79.0,79.06,15270.0,69.9411,69.9588,69.8527,69.9057,15270.0
2015-08-13 12:40:00,79.05,79.07,79.01,79.07,20344.0,69.8969,69.9146,69.8615,69.9146,20344.0
2015-08-13 12:45:00,79.08,79.17,79.08,79.17,6572.0,69.9234,70.003,69.9234,70.003,6572.0
2015-08-13 12:50:00,79.17,79.29,79.17,79.28,20401.0,70.003,70.1091,70.003,70.1003,20401.0
2015-08-13 12:55:00,79.29,79.29,79.21,79.22,14900.0,70.1091,70.1091,70.0384,70.0472,14900.0
2015-08-13 13:00:00,79.21,79.33,79.21,79.33,12151.0,70.0384,70.1445,70.0384,70.1445,12151.0
2015-08-13 13:05:00,79.34,79.37,79.26,79.27,12982.0,70.1533,70.1799,70.0826,70.0914,12982.0
2015-08-13 13:10:00,79.27,79.29,79.21,79.22,13874.0,70.0914,70.1091,70.0384,70.0472,13874.0
2015-08-13 13:15:00,79.23,79.26,79.2,79.23,12262.0,70.0561,70.0826,70.0295,70.0561,12262.0
2015-08-13 13:20:00,79.24,79.28,79.24,79.24,25406.0,70.0649,70.1003,70.0649,70.0649,25406.0
2015-08-13 13:25:00,79.25,79.25,79.22,79.23,11270.0,70.0737,70.0737,70.0472,70.0561,11270.0
2015-08-13 13:30:00,79.24,79.29,79.24,79.29,9810.0,70.0649,70.1091,70.0649,70.1091,9810.0
2015-08-13 13:35:00,79.28,79.28,79.25,79.27,10967.0,70.1003,70.1003,70.0737,70.0914,10967.0
2015-08-13 13:40:00,79.27,79.27,79.2,79.26,20672.0,70.0914,70.0914,70.0295,70.0826,20672.0
2015-08-13 13:45:00,79.27,79.36,79.27,79.34,16523.0,70.0914,70.171,70.0914,70.1533,16523.0
2015-08-13 13:50:00,79.33,79.34,79.19,79.27,14000.0,70.1445,70.1533,70.0207,70.0914,14000.0
2015-08-13 13:55:00,79.28,79.28,79.24,79.27,14259.0,70.1003,70.1003,70.0649,70.0914,14259.0
2015-08-13 14:00:00,79.27,79.32,79.25,79.28,22765.0,70.0914,70.1356,70.0737,70.1003,22765.0
2015-08-13 14:05:00,79.29,79.31,79.28,79.29,12642.0,70.1091,70.1268,70.1003,70.1091,12642.0
2015-08-13 14:10:00,79.29,79.29,79.26,79.28,17057.0,70.1091,70.1091,70.0826,70.1003,17057.0
2015-08-13 14:15:00,79.27,79.35,79.27,79.27,25876.0,70.0914,70.1622,70.0914,70.0914,25876.0
2015-08-13 14:20:00,79.27,79.29,79.23,79.25,21546.0,70.0914,70.1091,70.0561,70.0737,21546.0
2015-08-13 14:25:00,79.25,79.36,79.25,79.36,24390.0,70.0737,70.171,70.0737,70.171,24390.0
2015-08-13 14:30:00,79.37,79.52,79.36,79.51,21168.0,70.1799,70.3125,70.171,70.3036,21168.0
2015-08-13 14:35:00,79.51,79.52,79.46,79.47,23769.0,70.3036,70.3125,70.2594,70.2683,23769.0
2015-08-13 14:40:00,79.48,79.49,79.47,79.49,6600.0,70.2771,70.286,70.2683,70.286,6600.0
2015-08-13 14:45:00,79.49,79.51,79.47,79.49,30853.0,70.286,70.3036,70.2683,70.286,30853.0
2015-08-13 14:50:00,79.48,79.53,79.48,79.49,36985.0,70.2771,70.3213,70.2771,70.286,36985.0
2015-08-13 14:55:00,79.5,79.51,79.45,79.46,13647.0,70.2948,70.3036,70.2506,70.2594,13647.0
2015-08-13 15:00:00,79.47,79.51,79.46,79.49,22841.0,70.2683,70.3036,70.2594,70.286,22841.0
2015-08-13 15:05:00,79.49,79.5,79.42,79.43,27386.0,70.286,70.2948,70.2241,70.2329,27386.0
2015-08-13 15:10:00,79.41,79.42,79.35,79.39,28827.0,70.2152,70.2241,70.1622,70.1975,28827.0
2015-08-13 15:15:00,79.38,79.42,79.35,79.42,39913.0,70.1887,70.2241,70.1622,70.2241,39913.0
2015-08-13 15:20:00,79.41,79.43,79.35,79.37,40900.0,70.2152,70.2329,70.1622,70.1799,40900.0
2015-08-13 15:25:00,79.36,79.37,79.31,79.31,31803.0,70.171,70.1799,70.1268,70.1268,31803.0
2015-08-13 15:30:00,79.31,79.31,79.15,79.18,35402.0,70.1268,70.1268,69.9853,70.0119,35402.0
2015-08-13 15:35:00,79.18,79.2,79.09,79.19,44855.0,70.0119,70.0295,69.9323,70.0207,44855.0
2015-08-13 15:40:00,79.19,79.26,79.17,79.21,52875.0,70.0207,70.0826,70.003,70.0384,52875.0
2015-08-13 15:45:00,79.21,79.28,79.16,79.25,76362.0,70.0384,70.1003,69.9942,70.0737,76362.0
2015-08-13 15:50:00,79.24,79.24,79.13,79.16,75469.0,70.0649,70.0649,69.9676,69.9942,75469.0
2015-08-13 15:55:00,79.17,79.24,79.15,79.18,73455.0,70.003,70.0649,69.9853,70.0119,73455.0
2015-08-14 09:30:00,79.44,79.44,78.74,79.07,23881.0,70.2417,70.2417,69.6228,69.9146,23881.0
2015-08-14 09:35:00,79.09,79.18,78.94,78.94,6661.0,69.9323,70.0119,69.7996,69.7996,6661.0
2015-08-14 09:40:00,78.97,79.14,78.81,79.09,22499.0,69.8262,69.9765,69.6847,69.9323,22499.0
2015-08-14 09:45:00,79.07,79.27,79.07,79.14,29035.0,69.9146,70.0914,69.9146,69.9765,29035.0
2015-08-14 09:50:00,79.15,79.62,79.15,79.54,29689.0,69.9853,70.4009,69.9853,70.3302,29689.0
2015-08-14 09:55:00,79.55,79.55,79.25,79.26,6898.0,70.339,70.339,70.0737,70.0826,6898.0
2015-08-14 10:00:00,79.27,79.43,79.26,79.37,20256.0,70.0914,70.2329,70.0826,70.1799,20256.0
2015-08-14 10:05:00,79.34,79.34,79.2,79.27,9130.0,70.1533,70.1533,70.0295,70.0914,9130.0
2015-08-14 10:10:00,79.26,79.26,79.16,79.23,6232.0,70.0826,70.0826,69.9942,70.0561,6232.0
2015-08-14 10:15:00,79.26,79.38,79.21,79.33,14069.0,70.0826,70.1887,70.0384,70.1445,14069.0
2015-08-14 10:20:00,79.32,79.32,79.24,79.27,7074.0,70.1356,70.1356,70.0649,70.0914,7074.0
2015-08-14 10:25:00,79.27,79.32,79.26,79.28,9469.0,70.0914,70.1356,70.0826,70.1003,9469.0
2015-08-14 10:30:00,79.28,79.33,79.23,79.26,7683.0,70.1003,70.1445,70.0561,70.0826,7683.0
2015-08-14 10:35:00,79.27,79.3,79.19,79.28,13422.0,70.0914,70.118,70.0207,70.1003,13422.0
2015-08-14 10:40:00,79.3,79.31,79.2,79.2,12777.0,70.118,70.1268,70.0295,70.0295,12777.0
2015-08-14 10:45:00,79.19,79.19,79.09,79.11,8142.0,70.0207,70.0207,69.9323,69.95,8142.0
2015-08-14 10:50:00,79.11,79.21,79.1,79.21,14237.0,69.95,70.0384,69.9411,70.0384,14237.0
2015-08-14 10:55:00,79.2,79.34,79.19,79.26,22689.0,70.0295,70.1533,70.0207,70.0826,22689.0
2015-08-14 11:00:00,79.2,79.29,79.15,79.27,11701.0,70.0295,70.1091,69.9853,70.0914,11701.0
2015-08-14 11:05:00,79.28,79.29,79.17,79.2,15128.0,70.1003,70.1091,70.003,70.0295,15128.0
2015-08-14 11:10:00,79.19,79.22,79.08,79.11,17223.0,70.0207,70.0472,69.9234,69.95,17223.0
2015-08-14 11:15:00,79.09,79.14,79.01,79.06,10059.0,69.9323,69.9765,69.8615,69.9057,10059.0
2015-08-14 11:20:00,79.05,79.2,79.05,79.15,17184.0,69.8969,70.0295,69.8969,69.9853,17184.0
2015-08-14 11:25:00,79.15,79.18,79.09,79.15,8622.0,69.9853,70.0119,69.9323,69.9853,8622.0
2015-08-14 11:30:00,79.15,79.15,79.08,79.11,8095.0,69.9853,69.9853,69.9234,69.95,8095.0
2015-08-14 11:35:00,79.09,79.2,79.09,79.2,6047.0,69.9323,70.0295,69.9323,70.0295,6047.0
2015-08-14 11:40:00,79.2,79.3,79.2,79.3,6387.0,70.0295,70.118,70.0295,70.118,6387.0
2015-08-14 11:45:00,79.3,79.32,79.21,79.22,9000.0,70.118,70.1356,70.0384,70.0472,9000.0
2015-08-14 11:50:00,79.22,79.31,79.22,79.3,7709.0,70.0472,70.1268,70.0472,70.118,7709.0
2015-08-14 11:55:00,79.3,79.4,79.3,79.36,11500.0,70.118,70.2064,70.118,70.171,11500.0
2015-08-14 12:00:00,79.35,79.4,79.34,79.35,10939.0,70.1622,70.2064,70.1533,70.1622,10939.0
2015-08-14 12:05:00,79.32,79.34,79.28,79.33,11052.0,70.1356,70.1533,70.1003,70.1445,11052.0
2015-08-14 12:10:00,79.35,79.38,79.3,79.31,11635.0,70.1622,70.1887,70.118,70.1268,11635.0
2015-08-14 12:15:00,79.31,79.34,79.3,79.34,5264.0,70.1268,70.1533,70.118,70.1533,5264.0
2015-08-14 12:20:00,79.35,79.41,79.35,79.36,5944.0,70.1622,70.2152,70.1622,70.171,5944.0
2015-08-14 12:25:00,79.37,79.37,79.34,79.36,7256.0,70.1799,70.1799,70.1533,70.171,7256.0
2015-08-14 12:30:00,79.36,79.44,79.36,79.44,6379.0,70.171,70.2417,70.171,70.2417,6379.0
2015-08-14 12:35:00,79.43,79.45,79.41,79.42,5800.0,70.2329,70.2506,70.2152,70.2241,5800.0
2015-08-14 12:40:00,79.39,79.39,79.28,79.28,6168.0,70.1975,70.1975,70.1003,70.1003,6168.0
2015-08-14 12:45:00,79.29,79.3,79.22,79.22,7670.0,70.1091,70.118,70.0472,70.0472,7670.0
2015-08-14 12:50:00,79.21,79.22,79.18,79.19,3874.0,70.0384,70.0472,70.0119,70.0207,3874.0
2015-08-14 12:55:00,79.2,79.3,79.2,79.26,6326.0,70.0295,70.118,70.0295,70.0826,6326.0
2015-08-14 13:00:00,79.25,79.29,79.23,79.27,10599.0,70.0737,70.1091,70.0561,70.0914,10599.0
2015-08-14 13:05:00,79.28,79.3,79.28,79.3,5214.0,70.1003,70.118,70.1003,70.118,5214.0
2015-08-14 13:10:00,79.29,79.33,79.24,79.31,6762.0,70.1091,70.1445,70.0649,70.1268,6762.0
2015-08-14 13:15:00,79.32,79.38,79.32,79.37,7493.0,70.1356,70.1887,70.1356,70.1799,7493.0
2015-08-14 13:20:00,79.34,79.39,79.33,79.34,6373.0,70.1533,70.1975,70.1445,70.1533,6373.0
2015-08-14 13:25:00,79.32,79.37,79.31,79.36,11882.0,70.1356,70.1799,70.1268,70.171,11882.0
2015-08-14 13:30:00,79.38,79.44,79.37,79.4,6440.0,70.1887,70.2417,70.1799,70.2064,6440.0
2015-08-14 13:35:00,79.41,79.41,79.35,79.36,5416.0,70.2152,70.2152,70.1622,70.171,5416.0
2015-08-14 13:40:00,79.36,79.36,79.3,79.3,9584.0,70.171,70.171,70.118,70.118,9584.0
2015-08-14 13:45:00,79.29,79.29,79.19,79.19,6550.0,70.1091,70.1091,70.0207,70.0207,6550.0
2015-08-14 13:50:00,79.19,79.28,79.18,79.28,8473.0,70.0207,70.1003,70.0119,70.1003,8473.0
2015-08-14 13:55:00,79.29,79.29,79.23,79.25,8785.0,70.1091,70.1091,70.0561,70.0737,8785.0
2015-08-14 14:00:00,79.24,79.31,79.24,79.26,9918.0,70.0649,70.1268,70.0649,70.0826,9918.0
2015-08-14 14:05:00,79.25,79.26,79.18,79.2,8336.0,70.0737,70.0826,70.0119,70.0295,8336.0
2015-08-14 14:10:00,79.21,79.26,79.2,79.23,9133.0,70.0384,70.0826,70.0295,70.0561,9133.0
2015-08-14 14:15:00,79.23,79.23,79.18,79.21,7643.0,70.0561,70.0561,70.0119,70.0384,7643.0
2015-08-14 14:20:00,79.2,79.26,79.2,79.26,8540.0,70.0295,70.0826,70.0295,70.0826,8540.0
2015-08-14 14:25:00,79.26,79.28,79.22,79.22,8417.0,70.0826,70.1003,70.0472,70.0472,8417.0
2015-08-14 14:30:00,79.22,79.29,79.19,79.29,9899.0,70.0472,70.1091,70.0207,70.1091,9899.0
2015-08-14 14:35:00,79.29,79.29,79.24,79.26,5271.0,70.1091,70.1091,70.0649,70.0826,5271.0
2015-08-14 14:40:00,79.28,79.28,79.23,79.23,7119.0,70.1003,70.1003,70.0561,70.0561,7119.0
2015-08-14 14:45:00,79.24,79.25,79.23,79.23,6767.0,70.0649,70.0737,70.0561,70.0561,6767.0
2015-08-14 14:50:00,79.22,79.23,79.19,79.2,7847.0,70.0472,70.0561,70.0207,70.0295,7847.0
2015-08-14 14:55:00,79.19,79.25,79.19,79.23,11067.0,70.0207,70.0737,70.0207,70.0561,11067.0
2015-08-14 15:00:00,79.23,79.37,79.23,79.35,10417.0,70.0561,70.1799,70.0561,70.1622,10417.0
2015-08-14 15:05:00,79.36,79.36,79.29,79.29,8343.0,70.171,70.171,70.1091,70.1091,8343.0
2015-08-14 15:10:00,79.3,79.31,79.29,79.29,6921.0,70.118,70.1268,70.1091,70.1091,6921.0
2015-08-14 15:15:00,79.28,79.32,79.28,79.31,12418.0,70.1003,70.1356,70.1003,70.1268,12418.0
2015-08-14 15:20:00,79.31,79.4,79.3,79.37,16671.0,70.1268,70.2064,70.118,70.1799,16671.0
2015-08-14 15:25:00,79.37,79.37,79.28,79.28,23068.0,70.1799,70.1799,70.1003,70.1003,23068.0
2015-08-14 15:30:00,79.28,79.31,79.27,79.29,19692.0,70.1003,70.1268,70.0914,70.1091,19692.0
2015-08-14 15:35:00,79.29,79.34,79.27,79.29,20409.0,70.1091,70.1533,70.0914,70.1091,20409.0
2015-08-14 15:40:00,79.28,79.31,79.26,79.28,26275.0,70.1003,70.1268,70.0826,70.1003,26275.0
2015-08-14 15:45:00,79.27,79.33,79.26,79.28,32591.0,70.0914,70.1445,70.0826,70.1003,32591.0
2015-08-14 15:50:00,79.28,79.29,79.25,79.26,40073.0,70.1003,70.1091,70.0737,70.0826,40073.0
2015-08-14 15:55:00,79.25,79.28,79.21,79.24,74088.0,70.0737,70.1003,70.0384,70.0649,74088.0
2015-08-17 09:30:00,78.91,79.09,78.8,78.98,21300.0,69.7731,69.9323,69.6759,69.835,21300.0
2015-08-17 09:35:00,79.03,79.11,78.96,79.03,19621.0,69.8792,69.95,69.8173,69.8792,19621.0
2015-08-17 09:40:00,79.08,79.08,78.79,78.92,20335.0,69.9234,69.9234,69.667,69.782,20335.0
2015-08-17 09:45:00,78.86,78.95,78.82,78.86,14085.0,69.7289,69.8085,69.6935,69.7289,14085.0
2015-08-17 09:50:00,78.85,78.91,78.76,78.76,12398.0,69.7201,69.7731,69.6405,69.6405,12398.0
2015-08-17 09:55:00,78.78,78.87,78.74,78.74,11300.0,69.6582,69.7377,69.6228,69.6228,11300.0
2015-08-17 10:00:00,78.76,78.83,78.62,78.8,18705.0,69.6405,69.7024,69.5167,69.6759,18705.0
2015-08-17 10:05:00,78.78,78.85,78.76,78.81,9816.0,69.6582,69.7201,69.6405,69.6847,9816.0
2015-08-17 10:10:00,78.8,78.83,78.7,78.76,8638.0,69.6759,69.7024,69.5874,69.6405,8638.0
2015-08-17 10:15:00,78.74,79.2,78.73,79.12,19410.0,69.6228,70.0295,69.614,69.9588,19410.0
2015-08-17 10:20:00,79.11,79.14,79.08,79.09,5201.0,69.95,69.9765,69.9234,69.9323,5201.0
2015-08-17 10:25:00,79.05,79.08,79.0,79.02,5600.0,69.8969,69.9234,69.8527,69.8704,5600.0
2015-08-17 10:30:00,78.98,78.99,78.94,78.95,9100.0,69.835,69.8439,69.7996,69.8085,9100.0
2015-08-17 10:35:00,78.96,79.06,78.88,78.92,12997.0,69.8173,69.9057,69.7466,69.782,12997.0
2015-08-17 10:40:00,78.88,78.94,78.87,78.92,5600.0,69.7466,69.7996,69.7377,69.782,5600.0
2015-08-17 10:45:00,78.93,78.95,78.91,78.92,8857.0,69.7908,69.8085,69.7731,69.782,8857.0
2015-08-17 10:50:00,78.92,78.98,78.91,78.95,10030.0,69.782,69.835,69.7731,69.8085,10030.0
2015-08-17 10:55:00,78.96,79.04,78.94,78.98,20756.0,69.8173,69.8881,69.7996,69.835,20756.0
2015-08-17 11:00:00,78.98,79.11,78.98,79.11,14926.0,69.835,69.95,69.835,69.95,14926.0
2015-08-17 11:05:00,79.15,79.22,79.15,79.2,9100.0,69.9853,70.0472,69.9853,70.0295,9100.0
2015-08-17 11:10:00,79.21,79.24,79.14,79.21,8630.0,70.0384,70.0649,69.9765,70.0384,8630.0
2015-08-17 11:15:00,79.21,79.21,79.05,79.07,11483.0,70.0384,70.0384,69.8969,69.9146,11483.0
2015-08-17 11:20:00,79.07,79.13,79.03,79.04,8683.0,69.9146,69.9676,69.8792,69.8881,8683.0
2015-08-17 11:25:00,79.05,79.1,79.01,79.02,8473.0,69.8969,69.9411,69.8615,69.8704,8473.0
2015-08-17 11:30:00,79.02,79.03,78.95,79.0,10594.0,69.8704,69.8792,69.8085,69.8527,10594.0
2015-08-17 11:35:00,79.01,79.04,78.97,79.0,16231.0,69.8615,69.8881,69.8262,69.8527,16231.0
2015-08-17 11:40:00,78.99,79.0,78.93,78.96,8820.0,69.8439,69.8527,69.7908,69.8173,8820.0
2015-08-17 11:45:00,78.96,79.01,78.92,78.99,68030.0,69.8173,69.8615,69.782,69.8439,68030.0
2015-08-17 11:50:00,78.98,79.06,78.93,78.95,8560.0,69.835,69.9057,69.7908,69.8085,8560.0
2015-08-17 11:55:00,78.95,78.95,78.9,78.91,14900.0,69.8085,69.8085,69.7643,69.7731,14900.0
2015-08-17 12:00:00,78.92,78.94,78.89,78.9,11987.0,69.782,69.7996,69.7554,69.7643,11987.0
2015-08-17 12:05:00,78.91,78.95,78.89,78.9,8432.0,69.7731,69.8085,69.7554,69.7643,8432.0
2015-08-17 12:10:00,78.9,78.92,78.87,78.87,7928.0,69.7643,69.782,69.7377,69.7377,7928.0
2015-08-17 12:15:00,78.86,78.91,78.84,78.84,6980.0,69.7289,69.7731,69.7112,69.7112,6980.0
2015-08-17 12:20:00,78.84,78.9,78.84,78.89,10487.0,69.7112,69.7643,69.7112,69.7554,10487.0
2015-08-17 12:25:00,78.89,78.97,78.89,78.96,10808.0,69.7554,69.8262,69.7554,69.8173,10808.0
2015-08-17 12:30:00,78.95,78.98,78.91,78.95,8901.0,69.8085,69.835,69.7731,69.8085,8901.0
2015-08-17 12:35:00,78.95,78.99,78.92,78.97,8055.0,69.8085,69.8439,69.782,69.8262,8055.0
2015-08-17 12:40:00,78.97,79.0,78.96,79.0,6650.0,69.8262,69.8527,69.8173,69.8527,6650.0
2015-08-17 12:45:00,78.99,78.99,78.9,78.97,12576.0,69.8439,69.8439,69.7643,69.8262,12576.0
2015-08-17 12:50:00,78.96,78.96,78.89,78.92,11308.0,69.8173,69.8173,69.7554,69.782,11308.0
2015-08-17 12:55:00,78.91,79.05,78.91,79.05,7400.0,69.7731,69.8969,69.7731,69.8969,7400.0
2015-08-17 13:00:00,79.04,79.09,78.99,79.05,14860.0,69.8881,69.9323,69.8439,69.8969,14860.0
2015-08-17 13:05:00,79.07,79.07,79.02,79.02,11875.0,69.9146,69.9146,69.8704,69.8704,11875.0
2015-08-17 13:10:00,79.02,79.1,79.01,79.07,8500.0,69.8704,69.9411,69.8615,69.9146,8500.0
2015-08-17 13:15:00,79.09,79.13,79.06,79.09,11878.0,69.9323,69.9676,69.9057,69.9323,11878.0
2015-08-17 13:20:00,79.1,79.11,79.04,79.07,9364.0,69.9411,69.95,69.8881,69.9146,9364.0
2015-08-17 13:25:00,79.07,79.14,79.07,79.14,8660.0,69.9146,69.9765,69.9146,69.9765,8660.0
2015-08-17 13:30:00,79.15,79.17,79.08,79.14,8999.0,69.9853,70.003,69.9234,69.9765,8999.0
2015-08-17 13:35:00,79.16,79.16,79.08,79.11,6530.0,69.9942,69.9942,69.9234,69.95,6530.0
2015-08-17 13:40:00,79.11,79.16,79.1,79.14,7776.0,69.95,69.9942,69.9411,69.9765,7776.0
2015-08-17 13:45:00,79.14,79.19,79.13,79.18,10110.0,69.9765,70.0207,69.9676,70.0119,10110.0
2015-08-17 13:50:00,79.18,79.22,79.14,79.14,11234.0,70.0119,70.0472,69.9765,69.9765,11234.0
2015-08-17 13:55:00,79.13,79.17,79.11,79.11,7067.0,69.9676,70.003,69.95,69.95,7067.0
2015-08-17 14:00:00,79.12,79.18,79.1,79.16,19867.0,69.9588,70.0119,69.9411,69.9942,19867.0
2015-08-17 14:05:00,79.16,79.18,79.07,79.08,18520.0,69.9942,70.0119,69.9146,69.9234,18520.0
2015-08-17 14:10:00,79.07,79.16,79.07,79.12,10065.0,69.9146,69.9942,69.9146,69.9588,10065.0
2015-08-17 14:15:00,79.13,79.17,79.08,79.12,8179.0,69.9676,70.003,69.9234,69.9588,8179.0
2015-08-17 14:20:00,79.14,79.16,79.12,79.15,5573.0,69.9765,69.9942,69.9588,69.9853,5573.0
2015-08-17 14:25:00,79.16,79.21,79.14,79.15,9608.0,69.9942,70.0384,69.9765,69.9853,9608.0
2015-08-17 14:30:00,79.15,79.19,79.12,79.18,7304.0,69.9853,70.0207,69.9588,70.0119,7304.0
2015-08-17 14:35:00,79.17,79.21,79.17,79.19,7900.0,70.003,70.0384,70.003,70.0207,7900.0
2015-08-17 14:40:00,79.19,79.32,79.19,79.26,36426.0,70.0207,70.1356,70.0207,70.0826,36426.0
2015-08-17 14:45:00,79.24,79.28,79.21,79.21,7892.0,70.0649,70.1003,70.0384,70.0384,7892.0
2015-08-17 14:50:00,79.2,79.24,79.15,79.21,8860.0,70.0295,70.0649,69.9853,70.0384,8860.0
2015-08-17 14:55:00,79.2,79.26,79.2,79.26,9260.0,70.0295,70.0826,70.0295,70.0826,9260.0
2015-08-17 15:00:00,79.26,79.3,79.24,79.27,12155.0,70.0826,70.118,70.0649,70.0914,12155.0
2015-08-17 15:05:00,79.29,79.32,79.28,79.3,8543.0,70.1091,70.1356,70.1003,70.118,8543.0
2015-08-17 15:10:00,79.31,79.35,79.28,79.31,11153.0,70.1268,70.1622,70.1003,70.1268,11153.0
2015-08-17 15:15:00,79.3,79.34,79.26,79.29,11656.0,70.118,70.1533,70.0826,70.1091,11656.0
2015-08-17 15:20:00,79.29,79.32,79.28,79.3,9032.0,70.1091,70.1356,70.1003,70.118,9032.0
2015-08-17 15:25:00,79.3,79.35,79.28,79.33,12801.0,70.118,70.1622,70.1003,70.1445,12801.0
2015-08-17 15:30:00,79.33,79.39,79.31,79.36,14003.0,70.1445,70.1975,70.1268,70.171,14003.0
2015-08-17 15:35:00,79.37,79.4,79.3,79.33,19148.0,70.1799,70.2064,70.118,70.1445,19148.0
2015-08-17 15:40:00,79.33,79.36,79.33,79.36,17415.0,70.1445,70.171,70.1445,70.171,17415.0
2015-08-17 15:45:00,79.35,79.41,79.31,79.38,29666.0,70.1622,70.2152,70.1268,70.1887,29666.0
2015-08-17 15:50:00,79.37,79.43,79.37,79.4,22240.0,70.1799,70.2329,70.1799,70.2064,22240.0
2015-08-17 15:55:00,79.4,79.44,79.36,79.41,46167.0,70.2064,70.2417,70.171,70.2152,46167.0
2015-08-18 09:30:00,79.55,79.86,79.5,79.71,46372.0,70.339,70.6131,70.2948,70.4805,46372.0
2015-08-18 09:35:00,79.75,79.96,79.6,79.65,33218.0,70.5159,70.7015,70.3832,70.4274,33218.0
2015-08-18 09:40:00,79.64,79.8,79.62,79.68,10808.0,70.4186,70.5601,70.4009,70.454,10808.0
2015-08-18 09:45:00,79.65,79.87,79.57,79.8,24007.0,70.4274,70.622,70.3567,70.5601,24007.0
2015-08-18 09:50:00,79.81,79.91,79.77,79.91,39915.0,70.5689,70.6573,70.5335,70.6573,39915.0
2015-08-18 09:55:00,79.87,80.02,79.83,79.96,31514.0,70.622,70.7546,70.5866,70.7015,31514.0
2015-08-18 10:00:00,79.98,80.02,79.85,79.99,27647.0,70.7192,70.7546,70.6043,70.7281,27647.0
2015-08-18 10:05:00,79.98,80.11,79.93,80.1,101511.0,70.7192,70.8342,70.675,70.8253,101511.0
2015-08-18 10:10:00,80.11,80.28,80.11,80.25,30296.0,70.8342,70.9845,70.8342,70.958,30296.0
2015-08-18 10:15:00,80.24,80.47,80.2,80.45,43256.0,70.9491,71.1525,70.9137,71.1348,43256.0
2015-08-18 10:20:00,80.46,80.5,80.37,80.45,21647.0,71.1436,71.179,71.0641,71.1348,21647.0
2015-08-18 10:25:00,80.46,80.46,80.31,80.41,21417.0,71.1436,71.1436,71.011,71.0994,21417.0
2015-08-18 10:30:00,80.4,80.47,80.34,80.41,83350.0,71.0906,71.1525,71.0375,71.0994,83350.0
2015-08-18 10:35:00,80.4,80.43,80.25,80.26,49124.0,71.0906,71.1171,70.958,70.9668,49124.0
2015-08-18 10:40:00,80.24,80.47,80.23,80.45,46710.0,70.9491,71.1525,70.9403,71.1348,46710.0
2015-08-18 10:45:00,80.45,80.5,80.42,80.47,18077.0,71.1348,71.179,71.1083,71.1525,18077.0
2015-08-18 10:50:00,80.47,80.5,80.34,80.37,23505.0,71.1525,71.179,71.0375,71.0641,23505.0
2015-08-18 10:55:00,80.4,80.5,80.4,80.42,22238.0,71.0906,71.179,71.0906,71.1083,22238.0
2015-08-18 11:00:00,80.42,80.55,80.39,80.39,63469.0,71.1083,71.2232,71.0817,71.0817,63469.0
2015-08-18 11:05:00,80.38,80.38,80.25,80.36,17689.0,71.0729,71.0729,70.958,71.0552,17689.0
2015-08-18 11:10:00,80.34,80.34,80.25,80.25,12550.0,71.0375,71.0375,70.958,70.958,12550.0
2015-08-18 11:15:00,80.25,80.46,80.25,80.43,21196.0,70.958,71.1436,70.958,71.1171,21196.0
2015-08-18 11:20:00,80.47,80.57,80.45,80.52,16157.0,71.1525,71.2409,71.1348,71.1967,16157.0
2015-08-18 11:25:00,80.52,80.57,80.42,80.42,16881.0,71.1967,71.2409,71.1083,71.1083,16881.0
2015-08-18 11:30:00,80.4,80.5,80.31,80.49,29682.0,71.0906,71.179,71.011,71.1702,29682.0
2015-08-18 11:35:00,80.47,80.48,80.34,80.37,58161.0,71.1525,71.1613,71.0375,71.0641,58161.0
2015-08-18 11:40:00,80.36,80.68,80.36,80.68,28489.0,71.0552,71.3382,71.0552,71.3382,28489.0
2015-08-18 11:45:00,80.66,80.68,80.49,80.64,46939.0,71.3205,71.3382,71.1702,71.3028,46939.0
2015-08-18 11:50:00,80.62,80.71,80.61,80.71,22442.0,71.2851,71.3647,71.2763,71.3647,22442.0
2015-08-18 11:55:00,80.69,80.69,80.54,80.56,9791.0,71.347,71.347,71.2144,71.2321,9791.0
2015-08-18 12:00:00,80.54,80.59,80.52,80.57,15829.0,71.2144,71.2586,71.1967,71.2409,15829.0
2015-08-18 12:05:00,80.57,80.57,80.5,80.55,19698.0,71.2409,71.2409,71.179,71.2232,19698.0
2015-08-18 12:10:00,80.53,80.55,80.47,80.48,10600.0,71.2055,71.2232,71.1525,71.1613,10600.0
2015-08-18 12:15:00,80.46,80.51,80.41,80.44,21565.0,71.1436,71.1879,71.0994,71.126,21565.0
2015-08-18 12:20:00,80.43,80.46,80.41,80.45,7360.0,71.1171,71.1436,71.0994,71.1348,7360.0
2015-08-18 12:25:00,80.46,80.51,80.41,80.41,8893.0,71.1436,71.1879,71.0994,71.0994,8893.0
2015-08-18 12:30:00,80.41,80.44,80.4,80.41,7654.0,71.0994,71.126,71.0906,71.0994,7654.0
2015-08-18 12:35:00,80.42,80.47,80.39,80.46,13819.0,71.1083,71.1525,71.0817,71.1436,13819.0
2015-08-18 12:40:00,80.45,80.47,80.39,80.41,26117.0,71.1348,71.1525,71.0817,71.0994,26117.0
2015-08-18 12:45:00,80.41,80.45,80.4,80.43,14572.0,71.0994,71.1348,71.0906,71.1171,14572.0
2015-08-18 12:50:00,80.41,80.43,80.4,80.42,7700.0,71.0994,71.1171,71.0906,71.1083,7700.0
2015-08-18 12:55:00,80.41,80.43,80.39,80.42,17138.0,71.0994,71.1171,71.0817,71.1083,17138.0
2015-08-18 13:00:00,80.4,80.44,80.39,80.4,38250.0,71.0906,71.126,71.0817,71.0906,38250.0
2015-08-18 13:05:00,80.4,80.44,80.39,80.42,14634.0,71.0906,71.126,71.0817,71.1083,14634.0
2015-08-18 13:10:00,80.42,80.44,80.4,80.44,10160.0,71.1083,71.126,71.0906,71.126,10160.0
2015-08-18 13:15:00,80.43,80.44,80.4,80.42,6554.0,71.1171,71.126,71.0906,71.1083,6554.0
2015-08-18 13:20:00,80.4,80.42,80.4,80.42,5277.0,71.0906,71.1083,71.0906,71.1083,5277.0
2015-08-18 13:25:00,80.41,80.49,80.41,80.47,14953.0,71.0994,71.1702,71.0994,71.1525,14953.0
2015-08-18 13:30:00,80.47,80.5,80.46,80.48,11344.0,71.1525,71.179,71.1436,71.1613,11344.0
2015-08-18 13:35:00,80.48,80.52,80.48,80.5,19484.0,71.1613,71.1967,71.1613,71.179,19484.0
2015-08-18 13:40:00,80.5,80.5,80.49,80.5,5200.0,71.179,71.179,71.1702,71.179,5200.0
2015-08-18 13:45:00,80.5,80.5,80.38,80.41,22457.0,71.179,71.179,71.0729,71.0994,22457.0
2015-08-18 13:50:00,80.39,80.42,80.35,80.38,18896.0,71.0817,71.1083,71.0464,71.0729,18896.0
2015-08-18 13:55:00,80.39,80.41,80.38,80.41,7202.0,71.0817,71.0994,71.0729,71.0994,7202.0
2015-08-18 14:00:00,80.4,80.41,80.36,80.38,14969.0,71.0906,71.0994,71.0552,71.0729,14969.0
2015-08-18 14:05:00,80.39,80.45,80.36,80.43,26139.0,71.0817,71.1348,71.0552,71.1171,26139.0
2015-08-18 14:10:00,80.43,80.46,80.42,80.45,9617.0,71.1171,71.1436,71.1083,71.1348,9617.0
2015-08-18 14:15:00,80.45,80.45,80.39,80.41,10728.0,71.1348,71.1348,71.0817,71.0994,10728.0
2015-08-18 14:20:00,80.4,80.41,80.37,80.38,10437.0,71.0906,71.0994,71.0641,71.0729,10437.0
2015-08-18 14:25:00,80.37,80.41,80.36,80.4,32325.0,71.0641,71.0994,71.0552,71.0906,32325.0
2015-08-18 14:30:00,80.4,80.41,80.32,80.32,9617.0,71.0906,71.0994,71.0199,71.0199,9617.0
2015-08-18 14:35:00,80.31,80.38,80.28,80.38,24387.0,71.011,71.0729,70.9845,71.0729,24387.0
2015-08-18 14:40:00,80.37,80.37,80.32,80.34,28328.0,71.0641,71.0641,71.0199,71.0375,28328.0
2015-08-18 14:45:00,80.34,80.4,80.34,80.38,13925.0,71.0375,71.0906,71.0375,71.0729,13925.0
2015-08-18 14:50:00,80.37,80.37,80.31,80.33,27753.0,71.0641,71.0641,71.011,71.0287,27753.0
2015-08-18 14:55:00,80.33,80.35,80.31,80.33,17143.0,71.0287,71.0464,71.011,71.0287,17143.0
2015-08-18 15:00:00,80.3,80.37,80.3,80.32,14392.0,71.0022,71.0641,71.0022,71.0199,14392.0
2015-08-18 15:05:00,80.32,80.33,80.28,80.29,12063.0,71.0199,71.0287,70.9845,70.9933,12063.0
2015-08-18 15:10:00,80.29,80.36,80.28,80.31,21746.0,70.9933,71.0552,70.9845,71.011,21746.0
2015-08-18 15:15:00,80.31,80.31,80.23,80.23,21204.0,71.011,71.011,70.9403,70.9403,21204.0
2015-08-18 15:20:00,80.24,80.25,80.18,80.19,22977.0,70.9491,70.958,70.8961,70.9049,22977.0
2015-08-18 15:25:00,80.18,80.24,80.16,80.2,25842.0,70.8961,70.9491,70.8784,70.9137,25842.0
2015-08-18 15:30:00,80.2,80.21,80.13,80.14,30261.0,70.9137,70.9226,70.8519,70.8607,30261.0
2015-08-18 15:35:00,80.14,80.19,80.1,80.14,29701.0,70.8607,70.9049,70.8253,70.8607,29701.0
2015-08-18 15:40:00,80.13,80.19,80.08,80.09,37044.0,70.8519,70.9049,70.8076,70.8165,37044.0
2015-08-18 15:45:00,80.08,80.14,80.07,80.13,145189.0,70.8076,70.8607,70.7988,70.8519,145189.0
2015-08-18 15:50:00,80.13,80.17,80.06,80.06,66066.0,70.8519,70.8872,70.79,70.79,66066.0
2015-08-18 15:55:00,80.07,80.11,80.03,80.08,94035.0,70.7988,70.8342,70.7634,70.8076,94035.0
2015-08-19 09:30:00,80.01,80.2,79.83,80.2,32427.0,70.7457,70.9137,70.5866,70.9137,32427.0
2015-08-19 09:35:00,80.2,80.2,79.98,80.2,37332.0,70.9137,70.9137,70.7192,70.9137,37332.0
2015-08-19 09:40:00,80.17,80.29,80.15,80.23,17651.0,70.8872,70.9933,70.8695,70.9403,17651.0
2015-08-19 09:45:00,80.24,80.29,79.96,79.97,53710.0,70.9491,70.9933,70.7015,70.7104,53710.0
2015-08-19 09:50:00,79.98,80.08,79.93,80.05,26026.0,70.7192,70.8076,70.675,70.7811,26026.0
2015-08-19 09:55:00,80.02,80.11,79.96,79.98,25833.0,70.7546,70.8342,70.7015,70.7192,25833.0
2015-08-19 10:00:00,79.95,80.22,79.88,80.18,15311.0,70.6927,70.9314,70.6308,70.8961,15311.0
2015-08-19 10:05:00,80.19,80.33,80.19,80.24,19248.0,70.9049,71.0287,70.9049,70.9491,19248.0
2015-08-19 10:10:00,80.23,80.36,80.23,80.26,26280.0,70.9403,71.0552,70.9403,70.9668,26280.0
2015-08-19 10:15:00,80.29,80.34,80.13,80.21,19245.0,70.9933,71.0375,70.8519,70.9226,19245.0
2015-08-19 10:20:00,80.2,80.25,80.14,80.24,17777.0,70.9137,70.958,70.8607,70.9491,17777.0
2015-08-19 10:25:00,80.29,80.3,80.21,80.25,23200.0,70.9933,71.0022,70.9226,70.958,23200.0
2015-08-19 10:30:00,80.23,80.25,80.12,80.13,27370.0,70.9403,70.958,70.843,70.8519,27370.0
2015-08-19 10:35:00,80.14,80.17,79.95,80.02,45528.0,70.8607,70.8872,70.6927,70.7546,45528.0
2015-08-19 10:40:00,80.01,80.14,79.99,80.07,29625.0,70.7457,70.8607,70.7281,70.7988,29625.0
2015-08-19 10:45:00,80.08,80.1,79.95,79.97,53524.0,70.8076,70.8253,70.6927,70.7104,53524.0
2015-08-19 10:50:00,79.98,80.03,79.95,79.97,25742.0,70.7192,70.7634,70.6927,70.7104,25742.0
2015-08-19 10:55:00,79.96,80.02,79.92,80.01,26917.0,70.7015,70.7546,70.6662,70.7457,26917.0
2015-08-19 11:00:00,80.01,80.09,79.98,80.02,22702.0,70.7457,70.8165,70.7192,70.7546,22702.0
2015-08-19 11:05:00,80.0,80.05,79.9,79.99,38053.0,70.7369,70.7811,70.6485,70.7281,38053.0
2015-08-19 11:10:00,80.0,80.11,79.96,80.07,22500.0,70.7369,70.8342,70.7015,70.7988,22500.0
2015-08-19 11:15:00,80.05,80.06,79.97,80.0,14653.0,70.7811,70.79,70.7104,70.7369,14653.0
2015-08-19 11:20:00,80.02,80.05,80.0,80.04,18664.0,70.7546,70.7811,70.7369,70.7723,18664.0
2015-08-19 11:25:00,80.04,80.08,79.97,80.02,43463.0,70.7723,70.8076,70.7104,70.7546,43463.0
2015-08-19 11:30:00,80.0,80.06,79.99,80.0,51821.0,70.7369,70.79,70.7281,70.7369,51821.0
2015-08-19 11:35:00,80.0,80.08,79.98,80.05,49642.0,70.7369,70.8076,70.7192,70.7811,49642.0
2015-08-19 11:40:00,80.06,80.23,80.04,80.16,52854.0,70.79,70.9403,70.7723,70.8784,52854.0
2015-08-19 11:45:00,80.17,80.19,80.0,80.02,31081.0,70.8872,70.9049,70.7369,70.7546,31081.0
2015-08-19 11:50:00,80.03,80.16,80.03,80.15,58882.0,70.7634,70.8784,70.7634,70.8695,58882.0
2015-08-19 11:55:00,80.15,80.18,80.13,80.15,13441.0,70.8695,70.8961,70.8519,70.8695,13441.0
2015-08-19 12:00:00,80.13,80.2,80.08,80.18,28969.0,70.8519,70.9137,70.8076,70.8961,28969.0
2015-08-19 12:05:00,80.18,80.23,80.13,80.2,13444.0,70.8961,70.9403,70.8519,70.9137,13444.0
2015-08-19 12:10:00,80.2,80.24,80.16,80.17,17409.0,70.9137,70.9491,70.8784,70.8872,17409.0
2015-08-19 12:15:00,80.13,80.14,80.03,80.08,19097.0,70.8519,70.8607,70.7634,70.8076,19097.0
2015-08-19 12:20:00,80.1,80.21,80.1,80.2,23500.0,70.8253,70.9226,70.8253,70.9137,23500.0
2015-08-19 12:25:00,80.21,80.21,80.17,80.2,14800.0,70.9226,70.9226,70.8872,70.9137,14800.0
2015-08-19 12:30:00,80.19,80.33,80.18,80.31,41407.0,70.9049,71.0287,70.8961,71.011,41407.0
2015-08-19 12:35:00,80.31,80.31,80.25,80.28,33681.0,71.011,71.011,70.958,70.9845,33681.0
2015-08-19 12:40:00,80.28,80.32,80.25,80.3,34210.0,70.9845,71.0199,70.958,71.0022,34210.0
2015-08-19 12:45:00,80.34,80.54,80.34,80.53,34341.0,71.0375,71.2144,71.0375,71.2055,34341.0
2015-08-19 12:50:00,80.53,80.62,80.53,80.61,21467.0,71.2055,71.2851,71.2055,71.2763,21467.0
2015-08-19 12:55:00,80.6,80.63,80.42,80.45,14454.0,71.2674,71.294,71.1083,71.1348,14454.0
2015-08-19 13:00:00,80.46,80.51,80.41,80.5,17758.0,71.1436,71.1879,71.0994,71.179,17758.0
2015-08-19 13:05:00,80.5,80.58,80.5,80.51,14505.0,71.179,71.2497,71.179,71.1879,14505.0
2015-08-19 13:10:00,80.52,80.58,80.49,80.56,15807.0,71.1967,71.2497,71.1702,71.2321,15807.0
2015-08-19 13:15:00,80.56,80.62,80.52,80.59,13946.0,71.2321,71.2851,71.1967,71.2586,13946.0
2015-08-19 13:20:00,80.6,80.68,80.6,80.65,24800.0,71.2674,71.3382,71.2674,71.3116,24800.0
2015-08-19 13:25:00,80.66,80.7,80.58,80.58,24181.0,71.3205,71.3559,71.2497,71.2497,24181.0
2015-08-19 13:30:00,80.57,80.61,80.53,80.54,17679.0,71.2409,71.2763,71.2055,71.2144,17679.0
2015-08-19 13:35:00,80.54,80.55,80.42,80.49,32643.0,71.2144,71.2232,71.1083,71.1702,32643.0
2015-08-19 13:40:00,80.47,80.62,80.47,80.62,40564.0,71.1525,71.2851,71.1525,71.2851,40564.0
2015-08-19 13:45:00,80.63,80.75,80.55,80.72,40709.0,71.294,71.4001,71.2232,71.3735,40709.0
2015-08-19 13:50:00,80.74,80.74,80.64,80.7,23189.0,71.3912,71.3912,71.3028,71.3559,23189.0
2015-08-19 13:55:00,80.68,80.69,80.56,80.62,19998.0,71.3382,71.347,71.2321,71.2851,19998.0
2015-08-19 14:00:00,80.6,80.72,80.55,80.71,40870.0,71.2674,71.3735,71.2232,71.3647,40870.0
2015-08-19 14:05:00,80.69,80.88,80.67,80.86,66353.0,71.347,71.515,71.3293,71.4973,66353.0
2015-08-19 14:10:00,80.83,80.98,80.82,80.96,69199.0,71.4708,71.6034,71.462,71.5857,69199.0
2015-08-19 14:15:00,80.95,80.98,80.8,80.9,58603.0,71.5769,71.6034,71.4443,71.5327,58603.0
2015-08-19 14:20:00,80.9,80.95,80.88,80.91,50373.0,71.5327,71.5769,71.515,71.5415,50373.0
2015-08-19 14:25:00,80.91,80.93,80.72,80.73,21349.0,71.5415,71.5592,71.3735,71.3824,21349.0
2015-08-19 14:30:00,80.73,80.76,80.66,80.69,39553.0,71.3824,71.4089,71.3205,71.347,39553.0
2015-08-19 14:35:00,80.69,80.73,80.61,80.63,50990.0,71.347,71.3824,71.2763,71.294,50990.0
2015-08-19 14:40:00,80.63,80.67,80.51,80.55,45545.0,71.294,71.3293,71.1879,71.2232,45545.0
2015-08-19 14:45:00,80.55,80.55,80.46,80.53,68989.0,71.2232,71.2232,71.1436,71.2055,68989.0
2015-08-19 14:50:00,80.53,80.53,80.39,80.41,34420.0,71.2055,71.2055,71.0817,71.0994,34420.0
2015-08-19 14:55:00,80.41,80.41,80.21,80.23,34251.0,71.0994,71.0994,70.9226,70.9403,34251.0
2015-08-19 15:00:00,80.21,80.23,80.07,80.08,84888.0,70.9226,70.9403,70.7988,70.8076,84888.0
2015-08-19 15:05:00,80.09,80.38,80.07,80.34,75270.0,70.8165,71.0729,70.7988,71.0375,75270.0
2015-08-19 15:10:00,80.34,80.36,80.25,80.28,37064.0,71.0375,71.0552,70.958,70.9845,37064.0
2015-08-19 15:15:00,80.27,80.36,80.21,80.3,52415.0,70.9756,71.0552,70.9226,71.0022,52415.0
2015-08-19 15:20:00,80.3,80.56,80.29,80.56,47734.0,71.0022,71.2321,70.9933,71.2321,47734.0
2015-08-19 15:25:00,80.58,80.61,80.45,80.53,66242.0,71.2497,71.2763,71.1348,71.2055,66242.0
2015-08-19 15:30:00,80.53,80.7,80.52,80.61,56820.0,71.2055,71.3559,71.1967,71.2763,56820.0
2015-08-19 15:35:00,80.61,80.61,80.5,80.53,43734.0,71.2763,71.2763,71.179,71.2055,43734.0
2015-08-19 15:40:00,80.53,80.71,80.52,80.67,78041.0,71.2055,71.3647,71.1967,71.3293,78041.0
2015-08-19 15:45:00,80.67,80.7,80.64,80.7,69496.0,71.3293,71.3559,71.3028,71.3559,69496.0
2015-08-19 15:50:00,80.7,80.7,80.59,80.6,111146.0,71.3559,71.3559,71.2586,71.2674,111146.0
2015-08-19 15:55:00,80.59,80.63,80.49,80.49,159934.0,71.2586,71.294,71.1702,71.1702,159934.0
2015-08-20 09:30:00,79.67,80.12,79.53,80.06,46239.0,70.4451,70.843,70.3213,70.79,46239.0
2015-08-20 09:35:00,80.02,80.43,79.94,80.34,18800.0,70.7546,71.1171,70.6839,71.0375,18800.0
2015-08-20 09:40:00,80.37,80.57,80.37,80.42,30111.0,71.0641,71.2409,71.0641,71.1083,30111.0
2015-08-20 09:45:00,80.47,80.47,80.1,80.27,35021.0,71.1525,71.1525,70.8253,70.9756,35021.0
2015-08-20 09:50:00,80.27,80.41,80.2,80.32,11817.0,70.9756,71.0994,70.9137,71.0199,11817.0
2015-08-20 09:55:00,80.36,80.53,80.27,80.27,45706.0,71.0552,71.2055,70.9756,70.9756,45706.0
2015-08-20 10:00:00,80.28,80.39,80.01,80.14,90087.0,70.9845,71.0817,70.7457,70.8607,90087.0
2015-08-20 10:05:00,80.14,80.23,80.06,80.2,48301.0,70.8607,70.9403,70.79,70.9137,48301.0
2015-08-20 10:10:00,80.2,80.27,80.1,80.24,28268.0,70.9137,70.9756,70.8253,70.9491,28268.0
2015-08-20 10:15:00,80.3,80.33,80.12,80.2,37565.0,71.0022,71.0287,70.843,70.9137,37565.0
2015-08-20 10:20:00,80.18,80.19,80.0,80.07,33353.0,70.8961,70.9049,70.7369,70.7988,33353.0
2015-08-20 10:25:00,80.05,80.2,80.01,80.11,77054.0,70.7811,70.9137,70.7457,70.8342,77054.0
2015-08-20 10:30:00,80.12,80.15,79.93,80.1,95141.0,70.843,70.8695,70.675,70.8253,95141.0
2015-08-20 10:35:00,80.08,80.33,80.06,80.31,23728.0,70.8076,71.0287,70.79,71.011,23728.0
2015-08-20 10:40:00,80.28,80.36,80.25,80.28,11511.0,70.9845,71.0552,70.958,70.9845,11511.0
2015-08-20 10:45:00,80.26,80.35,80.14,80.35,24758.0,70.9668,71.0464,70.8607,71.0464,24758.0
2015-08-20 10:50:00,80.34,80.45,80.34,80.45,16810.0,71.0375,71.1348,71.0375,71.1348,16810.0
2015-08-20 10:55:00,80.43,80.49,80.41,80.47,25296.0,71.1171,71.1702,71.0994,71.1525,25296.0
2015-08-20 11:00:00,80.46,80.5,80.4,80.5,29437.0,71.1436,71.179,71.0906,71.179,29437.0
2015-08-20 11:05:00,80.5,80.51,80.42,80.42,35475.0,71.179,71.1879,71.1083,71.1083,35475.0
2015-08-20 11:10:00,80.43,80.5,80.42,80.47,29130.0,71.1171,71.179,71.1083,71.1525,29130.0
2015-08-20 11:15:00,80.47,80.51,80.3,80.43,41220.0,71.1525,71.1879,71.0022,71.1171,41220.0
2015-08-20 11:20:00,80.44,80.59,80.44,80.59,33022.0,71.126,71.2586,71.126,71.2586,33022.0
2015-08-20 11:25:00,80.59,80.71,80.57,80.64,16611.0,71.2586,71.3647,71.2409,71.3028,16611.0
2015-08-20 11:30:00,80.64,80.66,80.44,80.47,14700.0,71.3028,71.3205,71.126,71.1525,14700.0
2015-08-20 11:35:00,80.46,80.5,80.4,80.48,27355.0,71.1436,71.179,71.0906,71.1613,27355.0
2015-08-20 11:40:00,80.49,80.58,80.47,80.58,27082.0,71.1702,71.2497,71.1525,71.2497,27082.0
2015-08-20 11:45:00,80.59,80.65,80.57,80.63,19856.0,71.2586,71.3116,71.2409,71.294,19856.0
2015-08-20 11:50:00,80.63,80.63,80.45,80.56,26593.0,71.294,71.294,71.1348,71.2321,26593.0
2015-08-20 11:55:00,80.54,80.59,80.48,80.59,19646.0,71.2144,71.2586,71.1613,71.2586,19646.0
2015-08-20 12:00:00,80.6,80.64,80.58,80.61,17337.0,71.2674,71.3028,71.2497,71.2763,17337.0
2015-08-20 12:05:00,80.61,80.72,80.59,80.71,20324.0,71.2763,71.3735,71.2586,71.3647,20324.0
2015-08-20 12:10:00,80.7,80.71,80.61,80.61,11759.0,71.3559,71.3647,71.2763,71.2763,11759.0
2015-08-20 12:15:00,80.61,80.69,80.58,80.69,54715.0,71.2763,71.347,71.2497,71.347,54715.0
2015-08-20 12:20:00,80.69,80.72,80.6,80.66,83970.0,71.347,71.3735,71.2674,71.3205,83970.0
2015-08-20 12:25:00,80.65,80.68,80.63,80.68,51313.0,71.3116,71.3382,71.294,71.3382,51313.0
2015-08-20 12:30:00,80.67,80.85,80.65,80.81,24622.0,71.3293,71.4885,71.3116,71.4531,24622.0
2015-08-20 12:35:00,80.8,80.86,80.77,80.82,39846.0,71.4443,71.4973,71.4177,71.462,39846.0
2015-08-20 12:40:00,80.81,80.86,80.74,80.83,23955.0,71.4531,71.4973,71.3912,71.4708,23955.0
2015-08-20 12:45:00,80.81,80.82,80.7,80.81,23647.0,71.4531,71.462,71.3559,71.4531,23647.0
2015-08-20 12:50:00,80.82,80.83,80.72,80.77,30359.0,71.462,71.4708,71.3735,71.4177,30359.0
2015-08-20 12:55:00,80.76,80.78,80.63,80.73,34020.0,71.4089,71.4266,71.294,71.3824,34020.0
2015-08-20 13:00:00,80.72,80.77,80.7,80.73,62239.0,71.3735,71.4177,71.3559,71.3824,62239.0
2015-08-20 13:05:00,80.73,80.78,80.68,80.73,53721.0,71.3824,71.4266,71.3382,71.3824,53721.0
2015-08-20 13:10:00,80.73,80.8,80.7,80.75,25386.0,71.3824,71.4443,71.3559,71.4001,25386.0
2015-08-20 13:15:00,80.75,80.95,80.71,80.92,24996.0,71.4001,71.5769,71.3647,71.5504,24996.0
2015-08-20 13:20:00,80.91,81.09,80.91,81.04,31729.0,71.5415,71.7007,71.5415,71.6565,31729.0
2015-08-20 13:25:00,81.05,81.15,80.97,81.03,38311.0,71.6653,71.7537,71.5946,71.6476,38311.0
2015-08-20 13:30:00,80.99,81.08,80.95,80.96,38754.0,71.6123,71.6919,71.5769,71.5857,38754.0
2015-08-20 13:35:00,80.94,80.95,80.74,80.76,26222.0,71.5681,71.5769,71.3912,71.4089,26222.0
2015-08-20 13:40:00,80.77,80.82,80.68,80.79,24245.0,71.4177,71.462,71.3382,71.4354,24245.0
2015-08-20 13:45:00,80.8,80.96,80.77,80.92,30020.0,71.4443,71.5857,71.4177,71.5504,30020.0
2015-08-20 13:50:00,80.92,80.96,80.89,80.96,23031.0,71.5504,71.5857,71.5239,71.5857,23031.0
2015-08-20 13:55:00,80.95,80.96,80.93,80.94,43572.0,71.5769,71.5857,71.5592,71.5681,43572.0
2015-08-20 14:00:00,80.95,80.98,80.91,80.97,40131.0,71.5769,71.6034,71.5415,71.5946,40131.0
2015-08-20 14:05:00,80.97,81.01,80.94,80.96,22694.0,71.5946,71.63,71.5681,71.5857,22694.0
2015-08-20 14:10:00,80.95,80.97,80.88,80.88,32688.0,71.5769,71.5946,71.515,71.515,32688.0
2015-08-20 14:15:00,80.89,80.94,80.83,80.94,46038.0,71.5239,71.5681,71.4708,71.5681,46038.0
2015-08-20 14:20:00,80.93,81.04,80.9,80.99,21866.0,71.5592,71.6565,71.5327,71.6123,21866.0
2015-08-20 14:25:00,80.98,80.98,80.79,80.8,23427.0,71.6034,71.6034,71.4354,71.4443,23427.0
2015-08-20 14:30:00,80.76,80.77,80.57,80.63,25321.0,71.4089,71.4177,71.2409,71.294,25321.0
2015-08-20 14:35:00,80.62,80.72,80.61,80.65,20111.0,71.2851,71.3735,71.2763,71.3116,20111.0
2015-08-20 14:40:00,80.65,80.66,80.56,80.59,45904.0,71.3116,71.3205,71.2321,71.2586,45904.0
2015-08-20 14:45:00,80.6,80.67,80.55,80.62,44332.0,71.2674,71.3293,71.2232,71.2851,44332.0
2015-08-20 14:50:00,80.62,80.74,80.6,80.68,25161.0,71.2851,71.3912,71.2674,71.3382,25161.0
2015-08-20 14:55:00,80.65,80.73,80.63,80.66,28244.0,71.3116,71.3824,71.294,71.3205,28244.0
2015-08-20 15:00:00,80.66,80.71,80.63,80.7,35825.0,71.3205,71.3647,71.294,71.3559,35825.0
2015-08-20 15:05:00,80.7,80.77,80.67,80.7,31330.0,71.3559,71.4177,71.3293,71.3559,31330.0
2015-08-20 15:10:00,80.7,80.71,80.6,80.65,55739.0,71.3559,71.3647,71.2674,71.3116,55739.0
2015-08-20 15:15:00,80.64,80.69,80.61,80.63,46277.0,71.3028,71.347,71.2763,71.294,46277.0
2015-08-20 15:20:00,80.62,80.7,80.61,80.66,30994.0,71.2851,71.3559,71.2763,71.3205,30994.0
2015-08-20 15:25:00,80.65,80.7,80.63,80.7,48998.0,71.3116,71.3559,71.294,71.3559,48998.0
2015-08-20 15:30:00,80.69,80.82,80.69,80.7,47711.0,71.347,71.462,71.347,71.3559,47711.0
2015-08-20 15:35:00,80.7,80.73,80.64,80.67,54135.0,71.3559,71.3824,71.3028,71.3293,54135.0
2015-08-20 15:40:00,80.65,80.69,80.58,80.64,65172.0,71.3116,71.347,71.2497,71.3028,65172.0
2015-08-20 15:45:00,80.64,80.65,80.5,80.52,120773.0,71.3028,71.3116,71.179,71.1967,120773.0
2015-08-20 15:50:00,80.51,80.52,80.32,80.33,77303.0,71.1879,71.1967,71.0199,71.0287,77303.0
2015-08-20 15:55:00,80.32,80.36,80.16,80.22,141343.0,71.0199,71.0552,70.8784,70.9314,141343.0
2015-08-21 09:30:00,79.72,79.72,78.98,79.34,141970.0,70.4893,70.4893,69.835,70.1533,141970.0
2015-08-21 09:35:00,79.34,79.47,79.27,79.44,92145.0,70.1533,70.2683,70.0914,70.2417,92145.0
2015-08-21 09:40:00,79.44,79.57,79.27,79.51,52496.0,70.2417,70.3567,70.0914,70.3036,52496.0
2015-08-21 09:45:00,79.5,79.5,79.22,79.34,94598.0,70.2948,70.2948,70.0472,70.1533,94598.0
2015-08-21 09:50:00,79.35,79.41,79.29,79.29,93299.0,70.1622,70.2152,70.1091,70.1091,93299.0
2015-08-21 09:55:00,79.31,79.37,79.25,79.36,168760.0,70.1268,70.1799,70.0737,70.171,168760.0
2015-08-21 10:00:00,79.34,79.58,79.3,79.58,38630.0,70.1533,70.3655,70.118,70.3655,38630.0
2015-08-21 10:05:00,79.6,79.67,79.42,79.46,128156.0,70.3832,70.4451,70.2241,70.2594,128156.0
2015-08-21 10:10:00,79.44,79.45,79.05,79.18,89916.0,70.2417,70.2506,69.8969,70.0119,89916.0
2015-08-21 10:15:00,79.18,79.3,79.1,79.1,38816.0,70.0119,70.118,69.9411,69.9411,38816.0
2015-08-21 10:20:00,79.08,79.28,79.04,79.18,52364.0,69.9234,70.1003,69.8881,70.0119,52364.0
2015-08-21 10:25:00,79.15,79.22,79.05,79.05,47674.0,69.9853,70.0472,69.8969,69.8969,47674.0
2015-08-21 10:30:00,79.04,79.05,78.8,78.93,31525.0,69.8881,69.8969,69.6759,69.7908,31525.0
2015-08-21 10:35:00,78.91,79.0,78.84,78.87,86465.0,69.7731,69.8527,69.7112,69.7377,86465.0
2015-08-21 10:40:00,78.87,78.9,78.71,78.74,97281.0,69.7377,69.7643,69.5963,69.6228,97281.0
2015-08-21 10:45:00,78.73,78.79,78.39,78.44,86186.0,69.614,69.667,69.3133,69.3575,86186.0
2015-08-21 10:50:00,78.43,78.66,78.42,78.59,64251.0,69.3487,69.5521,69.3399,69.4902,64251.0
2015-08-21 10:55:00,78.59,78.65,78.5,78.58,35507.0,69.4902,69.5432,69.4106,69.4813,35507.0
2015-08-21 11:00:00,78.58,78.62,78.5,78.5,103942.0,69.4813,69.5167,69.4106,69.4106,103942.0
2015-08-21 11:05:00,78.5,78.51,78.31,78.32,40912.0,69.4106,69.4194,69.2426,69.2514,40912.0
2015-08-21 11:10:00,78.32,78.36,78.12,78.22,18737.0,69.2514,69.2868,69.0746,69.163,18737.0
2015-08-21 11:15:00,78.22,78.34,78.18,78.28,20126.0,69.163,69.2691,69.1276,69.2161,20126.0
2015-08-21 11:20:00,78.28,78.3,78.05,78.07,21329.0,69.2161,69.2337,69.0127,69.0304,21329.0
2015-08-21 11:25:00,78.05,78.23,78.05,78.18,21117.0,69.0127,69.1719,69.0127,69.1276,21117.0
2015-08-21 11:30:00,78.16,78.25,78.0,78.02,41608.0,69.11,69.1895,68.9685,68.9862,41608.0
2015-08-21 11:35:00,78.01,78.14,77.93,77.95,36928.0,68.9773,69.0923,68.9066,68.9243,36928.0
2015-08-21 11:40:00,77.93,78.02,77.88,77.99,22739.0,68.9066,68.9862,68.8624,68.9596,22739.0
2015-08-21 11:45:00,77.99,78.06,77.97,78.06,23823.0,68.9596,69.0215,68.942,69.0215,23823.0
2015-08-21 11:50:00,78.05,78.06,77.86,77.95,19895.0,69.0127,69.0215,68.8447,68.9243,19895.0
2015-08-21 11:55:00,77.96,78.12,77.94,78.09,15692.0,68.9331,69.0746,68.9154,69.0481,15692.0
2015-08-21 12:00:00,78.08,78.18,78.03,78.18,18405.0,69.0392,69.1276,68.995,69.1276,18405.0
2015-08-21 12:05:00,78.18,78.3,78.11,78.26,21693.0,69.1276,69.2337,69.0657,69.1984,21693.0
2015-08-21 12:10:00,78.24,78.27,78.14,78.2,43469.0,69.1807,69.2072,69.0923,69.1453,43469.0
2015-08-21 12:15:00,78.2,78.21,78.03,78.14,12130.0,69.1453,69.1542,68.995,69.0923,12130.0
2015-08-21 12:20:00,78.13,78.19,78.04,78.17,39909.0,69.0834,69.1365,69.0039,69.1188,39909.0
2015-08-21 12:25:00,78.15,78.25,78.14,78.17,29589.0,69.1011,69.1895,69.0923,69.1188,29589.0
2015-08-21 12:30:00,78.19,78.25,78.11,78.2,27825.0,69.1365,69.1895,69.0657,69.1453,27825.0
2015-08-21 12:35:00,78.17,78.23,78.11,78.17,25952.0,69.1188,69.1719,69.0657,69.1188,25952.0
2015-08-21 12:40:00,78.14,78.2,77.95,77.97,38613.0,69.0923,69.1453,68.9243,68.942,38613.0
2015-08-21 12:45:00,77.97,78.03,77.84,78.02,19169.0,68.942,68.995,68.827,68.9862,19169.0
2015-08-21 12:50:00,78.0,78.07,77.94,78.01,78750.0,68.9685,69.0304,68.9154,68.9773,78750.0
2015-08-21 12:55:00,78.0,78.03,77.95,77.96,59544.0,68.9685,68.995,68.9243,68.9331,59544.0
2015-08-21 13:00:00,77.94,78.01,77.68,77.72,63489.0,68.9154,68.9773,68.6855,68.7209,63489.0
2015-08-21 13:05:00,77.68,77.72,77.59,77.63,11495.0,68.6855,68.7209,68.606,68.6413,11495.0
2015-08-21 13:10:00,77.64,77.79,77.61,77.74,18316.0,68.6502,68.7828,68.6236,68.7386,18316.0
2015-08-21 13:15:00,77.73,77.77,77.66,77.73,16297.0,68.7297,68.7651,68.6679,68.7297,16297.0
2015-08-21 13:20:00,77.7,77.86,77.67,77.84,21865.0,68.7032,68.8447,68.6767,68.827,21865.0
2015-08-21 13:25:00,77.84,77.91,77.76,77.91,23990.0,68.827,68.8889,68.7563,68.8889,23990.0
2015-08-21 13:30:00,77.9,77.91,77.78,77.83,17575.0,68.8801,68.8889,68.774,68.8182,17575.0
2015-08-21 13:35:00,77.83,77.97,77.78,77.92,46794.0,68.8182,68.942,68.774,68.8977,46794.0
2015-08-21 13:40:00,77.91,78.09,77.9,78.07,32727.0,68.8889,69.0481,68.8801,69.0304,32727.0
2015-08-21 13:45:00,78.09,78.11,77.97,78.06,45365.0,69.0481,69.0657,68.942,69.0215,45365.0
2015-08-21 13:50:00,78.05,78.1,77.95,78.06,32657.0,69.0127,69.0569,68.9243,69.0215,32657.0
2015-08-21 13:55:00,78.06,78.26,78.06,78.26,51960.0,69.0215,69.1984,69.0215,69.1984,51960.0
2015-08-21 14:00:00,78.28,78.4,78.23,78.25,18482.0,69.2161,69.3222,69.1719,69.1895,18482.0
2015-08-21 14:05:00,78.26,78.29,78.15,78.25,22428.0,69.1984,69.2249,69.1011,69.1895,22428.0
2015-08-21 14:10:00,78.24,78.27,78.18,78.25,23609.0,69.1807,69.2072,69.1276,69.1895,23609.0
2015-08-21 14:15:00,78.27,78.31,78.16,78.18,29963.0,69.2072,69.2426,69.11,69.1276,29963.0
2015-08-21 14:20:00,78.15,78.17,77.96,77.97,10753.0,69.1011,69.1188,68.9331,68.942,10753.0
2015-08-21 14:25:00,77.97,78.02,77.96,78.0,10063.0,68.942,68.9862,68.9331,68.9685,10063.0
2015-08-21 14:30:00,77.99,78.12,77.99,78.06,13320.0,68.9596,69.0746,68.9596,69.0215,13320.0
2015-08-21 14:35:00,78.05,78.05,77.79,77.8,14677.0,69.0127,69.0127,68.7828,68.7916,14677.0
2015-08-21 14:40:00,77.8,77.8,77.63,77.65,24265.0,68.7916,68.7916,68.6413,68.659,24265.0
2015-08-21 14:45:00,77.64,77.64,77.47,77.48,21312.0,68.6502,68.6502,68.4999,68.5087,21312.0
2015-08-21 14:50:00,77.46,77.5,77.4,77.47,32296.0,68.491,68.5264,68.438,68.4999,32296.0
2015-08-21 14:55:00,77.47,77.5,77.4,77.44,81383.0,68.4999,68.5264,68.438,68.4733,81383.0
2015-08-21 15:00:00,77.43,77.6,77.43,77.56,89799.0,68.4645,68.6148,68.4645,68.5794,89799.0
2015-08-21 15:05:00,77.55,77.56,77.4,77.4,56053.0,68.5706,68.5794,68.438,68.438,56053.0
2015-08-21 15:10:00,77.4,77.41,77.26,77.26,98217.0,68.438,68.4468,68.3142,68.3142,98217.0
2015-08-21 15:15:00,77.26,77.32,77.06,77.32,62570.0,68.3142,68.3672,68.1373,68.3672,62570.0
2015-08-21 15:20:00,77.32,77.37,77.18,77.35,59097.0,68.3672,68.4114,68.2434,68.3937,59097.0
2015-08-21 15:25:00,77.34,77.34,77.2,77.27,57567.0,68.3849,68.3849,68.2611,68.323,57567.0
2015-08-21 15:30:00,77.25,77.26,76.99,77.02,90673.0,68.3053,68.3142,68.0754,68.102,90673.0
2015-08-21 15:35:00,77.01,77.21,76.97,77.21,95311.0,68.0931,68.27,68.0577,68.27,95311.0
2015-08-21 15:40:00,77.19,77.31,77.19,77.27,51509.0,68.2523,68.3584,68.2523,68.323,51509.0
2015-08-21 15:45:00,77.26,77.31,77.17,77.26,91503.0,68.3142,68.3584,68.2346,68.3142,91503.0
2015-08-21 15:50:00,77.26,77.33,77.06,77.08,132734.0,68.3142,68.3761,68.1373,68.155,132734.0
2015-08-21 15:55:00,77.07,77.1,76.9,76.99,210612.0,68.1462,68.1727,67.9959,68.0754,210612.0
2015-08-24 09:30:00,70.5,71.04,70.35,70.91,22719.0,62.3369,62.8144,62.2043,62.6994,22719.0
2015-08-24 09:35:00,70.79,71.91,70.65,71.91,18537.0,62.5933,63.5836,62.4695,63.5836,18537.0
2015-08-24 09:40:00,72.03,74.32,71.34,74.18,212564.0,63.6897,65.7146,63.0796,65.5908,212564.0
2015-08-24 09:45:00,74.25,74.67,74.19,74.35,128093.0,65.6527,66.0241,65.5996,65.7411,128093.0
2015-08-24 09:50:00,74.22,74.25,73.01,73.47,105985.0,65.6262,65.6527,64.5563,64.963,105985.0
2015-08-24 09:55:00,73.5,74.19,73.49,74.17,65185.0,64.9895,65.5996,64.9807,65.582,65185.0
2015-08-24 10:00:00,74.25,75.04,74.05,75.04,51245.0,65.6527,66.3512,65.4758,66.3512,51245.0
2015-08-24 10:05:00,75.05,75.08,74.64,74.81,102041.0,66.3601,66.3866,65.9975,66.1478,102041.0
2015-08-24 10:10:00,74.84,75.04,74.65,74.79,60781.0,66.1744,66.3512,66.0064,66.1302,60781.0
2015-08-24 10:15:00,74.82,75.11,74.78,74.99,56774.0,66.1567,66.4131,66.1213,66.307,56774.0
2015-08-24 10:20:00,74.96,75.57,74.89,75.54,26480.0,66.2805,66.8198,66.2186,66.7933,26480.0
2015-08-24 10:25:00,75.55,75.57,74.97,74.97,78985.0,66.8022,66.8198,66.2893,66.2893,78985.0
2015-08-24 10:30:00,74.96,74.98,74.35,74.37,56105.0,66.2805,66.2982,65.7411,65.7588,56105.0
2015-08-24 10:35:00,74.39,75.4,74.39,75.34,49585.0,65.7765,66.6695,65.7765,66.6165,49585.0
2015-08-24 10:40:00,75.25,75.52,74.85,75.09,61145.0,66.5369,66.7756,66.1832,66.3954,61145.0
2015-08-24 10:45:00,75.04,75.26,74.96,75.14,37816.0,66.3512,66.5457,66.2805,66.4396,37816.0
2015-08-24 10:50:00,75.16,75.36,75.12,75.28,52560.0,66.4573,66.6342,66.422,66.5634,52560.0
2015-08-24 10:55:00,75.27,75.43,75.09,75.37,58964.0,66.5546,66.6961,66.3954,66.643,58964.0
2015-08-24 11:00:00,75.42,75.52,75.2,75.25,55530.0,66.6872,66.7756,66.4927,66.5369,55530.0
2015-08-24 11:05:00,75.25,75.28,74.83,74.91,72651.0,66.5369,66.5634,66.1655,66.2363,72651.0
2015-08-24 11:10:00,74.91,75.05,74.66,75.02,41539.0,66.2363,66.3601,66.0152,66.3335,41539.0
2015-08-24 11:15:00,75.0,75.04,74.86,74.97,44754.0,66.3158,66.3512,66.1921,66.2893,44754.0
2015-08-24 11:20:00,74.92,74.95,74.65,74.77,26082.0,66.2451,66.2716,66.0064,66.1125,26082.0
2015-08-24 11:25:00,74.77,75.1,74.74,74.92,51998.0,66.1125,66.4043,66.086,66.2451,51998.0
2015-08-24 11:30:00,74.92,75.02,74.77,74.96,25376.0,66.2451,66.3335,66.1125,66.2805,25376.0
2015-08-24 11:35:00,74.99,75.43,74.99,75.37,29060.0,66.307,66.6961,66.307,66.643,29060.0
2015-08-24 11:40:00,75.32,75.65,75.25,75.62,31860.0,66.5988,66.8906,66.5369,66.8641,31860.0
2015-08-24 11:45:00,75.62,75.97,75.58,75.93,45140.0,66.8641,67.1735,66.8287,67.1382,45140.0
2015-08-24 11:50:00,75.92,76.49,75.89,76.45,69298.0,67.1293,67.6333,67.1028,67.598,69298.0
2015-08-24 11:55:00,76.45,76.45,76.22,76.39,38715.0,67.598,67.598,67.3946,67.5449,38715.0
2015-08-24 12:00:00,76.34,76.43,76.01,76.06,70331.0,67.5007,67.5803,67.2089,67.2531,70331.0
2015-08-24 12:05:00,76.05,76.46,75.94,76.4,50395.0,67.2443,67.6068,67.147,67.5537,50395.0
2015-08-24 12:10:00,76.42,76.6,76.34,76.47,37321.0,67.5714,67.7306,67.5007,67.6156,37321.0
2015-08-24 12:15:00,76.49,76.84,76.44,76.56,70200.0,67.6333,67.9428,67.5891,67.6952,70200.0
2015-08-24 12:20:00,76.56,76.74,76.44,76.74,61102.0,67.6952,67.8544,67.5891,67.8544,61102.0
2015-08-24 12:25:00,76.72,76.78,76.49,76.55,16997.0,67.8367,67.8897,67.6333,67.6864,16997.0
2015-08-24 12:30:00,76.53,76.66,76.42,76.66,33662.0,67.6687,67.7836,67.5714,67.7836,33662.0
2015-08-24 12:35:00,76.71,76.82,76.66,76.69,17058.0,67.8279,67.9251,67.7836,67.8102,17058.0
2015-08-24 12:40:00,76.68,76.79,76.63,76.66,33379.0,67.8013,67.8986,67.7571,67.7836,33379.0
2015-08-24 12:45:00,76.64,76.66,76.41,76.48,54133.0,67.766,67.7836,67.5626,67.6245,54133.0
2015-08-24 12:50:00,76.49,76.61,76.4,76.54,33182.0,67.6333,67.7394,67.5537,67.6775,33182.0
2015-08-24 12:55:00,76.56,76.63,76.24,76.33,34338.0,67.6952,67.7571,67.4123,67.4919,34338.0
2015-08-24 13:00:00,76.34,76.54,76.33,76.45,33243.0,67.5007,67.6775,67.4919,67.598,33243.0
2015-08-24 13:05:00,76.45,76.6,76.42,76.56,36136.0,67.598,67.7306,67.5714,67.6952,36136.0
2015-08-24 13:10:00,76.56,76.65,76.44,76.5,13900.0,67.6952,67.7748,67.5891,67.6422,13900.0
2015-08-24 13:15:00,76.48,76.58,76.42,76.53,25778.0,67.6245,67.7129,67.5714,67.6687,25778.0
2015-08-24 13:20:00,76.5,76.54,76.19,76.26,24156.0,67.6422,67.6775,67.3681,67.43,24156.0
2015-08-24 13:25:00,76.23,76.28,76.04,76.19,37350.0,67.4034,67.4476,67.2354,67.3681,37350.0
2015-08-24 13:30:00,76.16,76.19,76.04,76.08,35740.0,67.3415,67.3681,67.2354,67.2708,35740.0
2015-08-24 13:35:00,76.04,76.12,75.94,75.98,66750.0,67.2354,67.3062,67.147,67.1824,66750.0
2015-08-24 13:40:00,75.97,76.14,75.91,76.05,28925.0,67.1735,67.3239,67.1205,67.2443,28925.0
2015-08-24 13:45:00,76.02,76.41,76.02,76.38,29350.0,67.2177,67.5626,67.2177,67.5361,29350.0
2015-08-24 13:50:00,76.35,76.38,76.1,76.11,19428.0,67.5095,67.5361,67.2885,67.2973,19428.0
2015-08-24 13:55:00,76.07,76.07,75.78,75.78,43350.0,67.262,67.262,67.0055,67.0055,43350.0
2015-08-24 14:00:00,75.81,75.88,75.67,75.82,26047.0,67.0321,67.094,66.9083,67.0409,26047.0
2015-08-24 14:05:00,75.82,75.82,75.57,75.65,30777.0,67.0409,67.0409,66.8198,66.8906,30777.0
2015-08-24 14:10:00,75.66,75.73,75.41,75.43,35524.0,66.8994,66.9613,66.6784,66.6961,35524.0
2015-08-24 14:15:00,75.45,75.84,75.36,75.79,28239.0,66.7137,67.0586,66.6342,67.0144,28239.0
2015-08-24 14:20:00,75.82,76.01,75.81,75.91,20409.0,67.0409,67.2089,67.0321,67.1205,20409.0
2015-08-24 14:25:00,75.91,75.91,75.46,75.52,52977.0,67.1205,67.1205,66.7226,66.7756,52977.0
2015-08-24 14:30:00,75.51,75.66,75.33,75.57,53315.0,66.7668,66.8994,66.6076,66.8198,53315.0
2015-08-24 14:35:00,75.57,75.79,75.57,75.63,22714.0,66.8198,67.0144,66.8198,66.8729,22714.0
2015-08-24 14:40:00,75.61,75.63,75.25,75.26,30362.0,66.8552,66.8729,66.5369,66.5457,30362.0
2015-08-24 14:45:00,75.26,75.34,75.2,75.25,81685.0,66.5457,66.6165,66.4927,66.5369,81685.0
2015-08-24 14:50:00,75.27,75.29,74.5,74.54,49057.0,66.5546,66.5723,65.8737,65.9091,49057.0
2015-08-24 14:55:00,74.48,74.72,74.25,74.44,43330.0,65.8561,66.0683,65.6527,65.8207,43330.0
2015-08-24 15:00:00,74.4,74.58,74.04,74.5,53001.0,65.7853,65.9445,65.467,65.8737,53001.0
2015-08-24 15:05:00,74.53,74.95,74.52,74.91,31605.0,65.9003,66.2716,65.8914,66.2363,31605.0
2015-08-24 15:10:00,74.92,74.92,74.62,74.66,65035.0,66.2451,66.2451,65.9798,66.0152,65035.0
2015-08-24 15:15:00,74.65,74.72,74.54,74.58,70609.0,66.0064,66.0683,65.9091,65.9445,70609.0
2015-08-24 15:20:00,74.57,74.64,74.13,74.41,47268.0,65.9356,65.9975,65.5466,65.7942,47268.0
2015-08-24 15:25:00,74.43,74.61,74.15,74.25,46814.0,65.8118,65.971,65.5643,65.6527,46814.0
2015-08-24 15:30:00,74.24,74.4,74.05,74.4,56167.0,65.6438,65.7853,65.4758,65.7853,56167.0
2015-08-24 15:35:00,74.43,75.37,74.39,75.34,51898.0,65.8118,66.643,65.7765,66.6165,51898.0
2015-08-24 15:40:00,75.33,75.78,74.96,75.78,58848.0,66.6076,67.0055,66.2805,67.0055,58848.0
2015-08-24 15:45:00,75.74,75.93,75.13,75.13,122523.0,66.9702,67.1382,66.4308,66.4308,122523.0
2015-08-24 15:50:00,75.11,75.52,75.02,75.51,105897.0,66.4131,66.7756,66.3335,66.7668,105897.0
2015-08-24 15:55:00,75.5,75.52,74.55,74.66,153357.0,66.758,66.7756,65.918,66.0152,153357.0
2015-08-25 09:30:00,76.06,76.32,75.91,76.0,6392.0,67.2531,67.483,67.1205,67.2001,6392.0
2015-08-25 09:35:00,75.99,76.03,75.53,75.71,59012.0,67.1912,67.2266,66.7845,66.9436,59012.0
2015-08-25 09:40:00,75.71,75.78,75.37,75.53,42825.0,66.9436,67.0055,66.643,66.7845,42825.0
2015-08-25 09:45:00,75.55,75.9,75.36,75.77,48522.0,66.8022,67.1116,66.6342,66.9967,48522.0
2015-08-25 09:50:00,75.72,76.03,75.68,75.96,36895.0,66.9525,67.2266,66.9171,67.1647,36895.0
2015-08-25 09:55:00,75.96,76.17,75.86,76.12,80474.0,67.1647,67.3504,67.0763,67.3062,80474.0
2015-08-25 10:00:00,76.09,76.28,75.88,76.23,42663.0,67.2796,67.4476,67.094,67.4034,42663.0
2015-08-25 10:05:00,76.25,76.33,76.1,76.32,62972.0,67.4211,67.4919,67.2885,67.483,62972.0
2015-08-25 10:10:00,76.28,76.42,76.23,76.31,71826.0,67.4476,67.5714,67.4034,67.4742,71826.0
2015-08-25 10:15:00,76.27,76.44,76.19,76.2,40746.0,67.4388,67.5891,67.3681,67.3769,40746.0
2015-08-25 10:20:00,76.19,76.21,76.03,76.09,31698.0,67.3681,67.3857,67.2266,67.2796,31698.0
2015-08-25 10:25:00,76.1,76.1,75.81,75.92,90209.0,67.2885,67.2885,67.0321,67.1293,90209.0
2015-08-25 10:30:00,75.91,75.92,75.64,75.75,23864.0,67.1205,67.1293,66.8817,66.979,23864.0
2015-08-25 10:35:00,75.73,75.74,75.47,75.59,44108.0,66.9613,66.9702,66.7314,66.8375,44108.0
2015-08-25 10:40:00,75.56,75.86,75.56,75.83,37616.0,66.811,67.0763,66.811,67.0497,37616.0
2015-08-25 10:45:00,75.8,75.89,75.68,75.72,13428.0,67.0232,67.1028,66.9171,66.9525,13428.0
2015-08-25 10:50:00,75.71,75.75,75.64,75.66,14516.0,66.9436,66.979,66.8817,66.8994,14516.0
2015-08-25 10:55:00,75.68,75.69,75.51,75.66,15643.0,66.9171,66.926,66.7668,66.8994,15643.0
2015-08-25 11:00:00,75.65,75.92,75.65,75.89,24057.0,66.8906,67.1293,66.8906,67.1028,24057.0
2015-08-25 11:05:00,75.89,76.09,75.89,76.07,20535.0,67.1028,67.2796,67.1028,67.262,20535.0
2015-08-25 11:10:00,76.07,76.26,76.07,76.23,21646.0,67.262,67.43,67.262,67.4034,21646.0
2015-08-25 11:15:00,76.23,76.27,76.18,76.2,12666.0,67.4034,67.4388,67.3592,67.3769,12666.0
2015-08-25 11:20:00,76.24,76.43,76.24,76.24,16925.0,67.4123,67.5803,67.4123,67.4123,16925.0
2015-08-25 11:25:00,76.25,76.26,76.05,76.05,10080.0,67.4211,67.43,67.2443,67.2443,10080.0
2015-08-25 11:30:00,76.08,76.1,75.89,76.1,16881.0,67.2708,67.2885,67.1028,67.2885,16881.0
2015-08-25 11:35:00,76.09,76.18,76.03,76.04,20384.0,67.2796,67.3592,67.2266,67.2354,20384.0
2015-08-25 11:40:00,76.03,76.09,75.93,75.98,13727.0,67.2266,67.2796,67.1382,67.1824,13727.0
2015-08-25 11:45:00,75.94,76.12,75.94,76.1,14431.0,67.147,67.3062,67.147,67.2885,14431.0
2015-08-25 11:50:00,76.08,76.1,75.92,75.95,13335.0,67.2708,67.2885,67.1293,67.1559,13335.0
2015-08-25 11:55:00,75.92,75.97,75.89,75.93,5544.0,67.1293,67.1735,67.1028,67.1382,5544.0
2015-08-25 12:00:00,75.92,75.99,75.91,75.96,14641.0,67.1293,67.1912,67.1205,67.1647,14641.0
2015-08-25 12:05:00,75.96,76.08,75.95,76.05,14483.0,67.1647,67.2708,67.1559,67.2443,14483.0
2015-08-25 12:10:00,76.05,76.12,76.02,76.12,7878.0,67.2443,67.3062,67.2177,67.3062,7878.0
2015-08-25 12:15:00,76.15,76.18,75.86,75.99,42260.0,67.3327,67.3592,67.0763,67.1912,42260.0
2015-08-25 12:20:00,75.98,76.13,75.95,76.11,10530.0,67.1824,67.315,67.1559,67.2973,10530.0
2015-08-25 12:25:00,76.1,76.14,76.04,76.1,8101.0,67.2885,67.3239,67.2354,67.2885,8101.0
2015-08-25 12:30:00,76.12,76.19,76.1,76.18,4291.0,67.3062,67.3681,67.2885,67.3592,4291.0
2015-08-25 12:35:00,76.18,76.18,75.99,76.04,13137.0,67.3592,67.3592,67.1912,67.2354,13137.0
2015-08-25 12:40:00,76.06,76.19,76.06,76.18,5400.0,67.2531,67.3681,67.2531,67.3592,5400.0
2015-08-25 12:45:00,76.18,76.21,76.08,76.12,7869.0,67.3592,67.3857,67.2708,67.3062,7869.0
2015-08-25 12:50:00,76.12,76.19,76.01,76.03,9928.0,67.3062,67.3681,67.2089,67.2266,9928.0
2015-08-25 12:55:00,76.04,76.08,75.94,75.96,18214.0,67.2354,67.2708,67.147,67.1647,18214.0
2015-08-25 13:00:00,75.98,76.0,75.86,76.0,20970.0,67.1824,67.2001,67.0763,67.2001,20970.0
2015-08-25 13:05:00,75.99,76.11,75.94,75.96,14936.0,67.1912,67.2973,67.147,67.1647,14936.0
2015-08-25 13:10:00,75.92,76.0,75.88,75.92,37555.0,67.1293,67.2001,67.094,67.1293,37555.0
2015-08-25 13:15:00,75.93,75.96,75.88,75.89,14540.0,67.1382,67.1647,67.094,67.1028,14540.0
2015-08-25 13:20:00,75.86,75.96,75.83,75.91,21055.0,67.0763,67.1647,67.0497,67.1205,21055.0
2015-08-25 13:25:00,75.9,75.9,75.38,75.41,27920.0,67.1116,67.1116,66.6518,66.6784,27920.0
2015-08-25 13:30:00,75.39,75.52,75.37,75.43,49225.0,66.6607,66.7756,66.643,66.6961,49225.0
2015-08-25 13:35:00,75.44,75.68,75.42,75.6,21454.0,66.7049,66.9171,66.6872,66.8464,21454.0
2015-08-25 13:40:00,75.57,75.58,75.35,75.36,20363.0,66.8198,66.8287,66.6253,66.6342,20363.0
2015-08-25 13:45:00,75.37,75.52,75.31,75.52,10596.0,66.643,66.7756,66.59,66.7756,10596.0
2015-08-25 13:50:00,75.5,75.72,75.46,75.66,18832.0,66.758,66.9525,66.7226,66.8994,18832.0
2015-08-25 13:55:00,75.67,75.8,75.66,75.71,10892.0,66.9083,67.0232,66.8994,66.9436,10892.0
2015-08-25 14:00:00,75.71,75.79,75.57,75.59,18328.0,66.9436,67.0144,66.8198,66.8375,18328.0
2015-08-25 14:05:00,75.59,75.63,75.48,75.51,20002.0,66.8375,66.8729,66.7403,66.7668,20002.0
2015-08-25 14:10:00,75.52,75.59,75.47,75.49,19261.0,66.7756,66.8375,66.7314,66.7491,19261.0
2015-08-25 14:15:00,75.5,75.68,75.48,75.67,24667.0,66.758,66.9171,66.7403,66.9083,24667.0
2015-08-25 14:20:00,75.65,75.82,75.6,75.69,20665.0,66.8906,67.0409,66.8464,66.926,20665.0
2015-08-25 14:25:00,75.69,75.73,75.58,75.64,16124.0,66.926,66.9613,66.8287,66.8817,16124.0
2015-08-25 14:30:00,75.64,75.78,75.64,75.7,11912.0,66.8817,67.0055,66.8817,66.9348,11912.0
2015-08-25 14:35:00,75.7,75.74,75.52,75.59,19342.0,66.9348,66.9702,66.7756,66.8375,19342.0
2015-08-25 14:40:00,75.6,75.7,75.54,75.59,13019.0,66.8464,66.9348,66.7933,66.8375,13019.0
2015-08-25 14:45:00,75.58,75.78,75.56,75.78,20224.0,66.8287,67.0055,66.811,67.0055,20224.0
2015-08-25 14:50:00,75.79,75.94,75.77,75.84,17737.0,67.0144,67.147,66.9967,67.0586,17737.0
2015-08-25 14:55:00,75.84,75.93,75.8,75.8,15250.0,67.0586,67.1382,67.0232,67.0232,15250.0
2015-08-25 15:00:00,75.81,75.9,75.72,75.74,19180.0,67.0321,67.1116,66.9525,66.9702,19180.0
2015-08-25 15:05:00,75.69,75.7,75.5,75.57,22212.0,66.926,66.9348,66.758,66.8198,22212.0
2015-08-25 15:10:00,75.56,75.62,75.47,75.49,13507.0,66.811,66.8641,66.7314,66.7491,13507.0
2015-08-25 15:15:00,75.46,75.46,75.13,75.14,38893.0,66.7226,66.7226,66.4308,66.4396,38893.0
2015-08-25 15:20:00,75.15,75.15,74.95,74.96,41878.0,66.4485,66.4485,66.2716,66.2805,41878.0
2015-08-25 15:25:00,74.96,75.11,74.86,74.9,41052.0,66.2805,66.4131,66.1921,66.2274,41052.0
2015-08-25 15:30:00,74.89,75.0,74.59,74.67,45177.0,66.2186,66.3158,65.9533,66.0241,45177.0
2015-08-25 15:35:00,74.68,74.83,74.37,74.45,70722.0,66.0329,66.1655,65.7588,65.8295,70722.0
2015-08-25 15:40:00,74.41,74.67,74.3,74.4,64460.0,65.7942,66.0241,65.6969,65.7853,64460.0
2015-08-25 15:45:00,74.41,74.41,73.94,74.05,76609.0,65.7942,65.7942,65.3786,65.4758,76609.0
2015-08-25 15:50:00,74.06,74.51,73.9,74.43,80923.0,65.4847,65.8826,65.3432,65.8118,80923.0
2015-08-25 15:55:00,74.42,74.44,73.71,73.76,121093.0,65.803,65.8207,65.1752,65.2194,121093.0
2015-08-26 09:30:00,75.41,76.06,75.21,75.85,67287.0,66.6784,67.2531,66.5015,67.0674,67287.0
2015-08-26 09:35:00,75.84,75.84,75.35,75.44,131126.0,67.0586,67.0586,66.6253,66.7049,131126.0
2015-08-26 09:40:00,75.39,75.52,75.03,75.17,72838.0,66.6607,66.7756,66.3424,66.4662,72838.0
2015-08-26 09:45:00,75.1,75.54,75.01,75.45,81723.0,66.4043,66.7933,66.3247,66.7137,81723.0
2015-08-26 09:50:00,75.4,75.49,75.01,75.11,81424.0,66.6695,66.7491,66.3247,66.4131,81424.0
2015-08-26 09:55:00,75.07,75.3,74.94,75.09,36868.0,66.3777,66.5811,66.2628,66.3954,36868.0
2015-08-26 10:00:00,75.11,75.22,74.96,75.17,31501.0,66.4131,66.5104,66.2805,66.4662,31501.0
2015-08-26 10:05:00,75.15,75.32,75.07,75.08,37136.0,66.4485,66.5988,66.3777,66.3866,37136.0
2015-08-26 10:10:00,75.09,75.24,75.04,75.24,58579.0,66.3954,66.5281,66.3512,66.5281,58579.0
2015-08-26 10:15:00,75.21,75.21,74.61,74.61,92615.0,66.5015,66.5015,65.971,65.971,92615.0
2015-08-26 10:20:00,74.66,74.91,74.63,74.88,34176.0,66.0152,66.2363,65.9887,66.2097,34176.0
2015-08-26 10:25:00,74.85,75.14,74.84,75.09,30769.0,66.1832,66.4396,66.1744,66.3954,30769.0
2015-08-26 10:30:00,75.11,75.44,75.09,75.37,88477.0,66.4131,66.7049,66.3954,66.643,88477.0
2015-08-26 10:35:00,75.34,75.39,75.19,75.21,68124.0,66.6165,66.6607,66.4838,66.5015,68124.0
2015-08-26 10:40:00,75.2,75.26,74.99,75.08,54636.0,66.4927,66.5457,66.307,66.3866,54636.0
2015-08-26 10:45:00,75.11,75.16,74.96,75.07,36736.0,66.4131,66.4573,66.2805,66.3777,36736.0
2015-08-26 10:50:00,75.06,75.22,74.96,75.13,61046.0,66.3689,66.5104,66.2805,66.4308,61046.0
2015-08-26 10:55:00,75.13,75.13,74.82,74.84,17528.0,66.4308,66.4308,66.1567,66.1744,17528.0
2015-08-26 11:00:00,74.86,74.88,74.59,74.81,23552.0,66.1921,66.2097,65.9533,66.1478,23552.0
2015-08-26 11:05:00,74.84,74.88,74.62,74.62,41395.0,66.1744,66.2097,65.9798,65.9798,41395.0
2015-08-26 11:10:00,74.62,74.69,74.45,74.54,50790.0,65.9798,66.0417,65.8295,65.9091,50790.0
2015-08-26 11:15:00,74.51,74.75,74.5,74.65,20864.0,65.8826,66.0948,65.8737,66.0064,20864.0
2015-08-26 11:20:00,74.62,74.72,74.56,74.58,23810.0,65.9798,66.0683,65.9268,65.9445,23810.0
2015-08-26 11:25:00,74.55,74.62,74.47,74.5,18562.0,65.918,65.9798,65.8472,65.8737,18562.0
2015-08-26 11:30:00,74.53,74.67,74.36,74.41,34995.0,65.9003,66.0241,65.75,65.7942,34995.0
2015-08-26 11:35:00,74.37,74.37,74.12,74.12,24125.0,65.7588,65.7588,65.5377,65.5377,24125.0
2015-08-26 11:40:00,74.09,74.48,74.09,74.41,16585.0,65.5112,65.8561,65.5112,65.7942,16585.0
2015-08-26 11:45:00,74.39,74.39,74.16,74.33,25832.0,65.7765,65.7765,65.5731,65.7234,25832.0
2015-08-26 11:50:00,74.31,74.45,74.26,74.29,30581.0,65.7057,65.8295,65.6615,65.6881,30581.0
2015-08-26 11:55:00,74.3,74.38,74.17,74.24,24585.0,65.6969,65.7676,65.582,65.6438,24585.0
2015-08-26 12:00:00,74.19,74.24,74.1,74.11,20502.0,65.5996,65.6438,65.5201,65.5289,20502.0
2015-08-26 12:05:00,74.13,74.27,74.09,74.19,22377.0,65.5466,65.6704,65.5112,65.5996,22377.0
2015-08-26 12:10:00,74.21,74.25,74.08,74.15,13109.0,65.6173,65.6527,65.5024,65.5643,13109.0
2015-08-26 12:15:00,74.11,74.29,74.05,74.27,15662.0,65.5289,65.6881,65.4758,65.6704,15662.0
2015-08-26 12:20:00,74.28,74.31,74.16,74.21,24013.0,65.6792,65.7057,65.5731,65.6173,24013.0
2015-08-26 12:25:00,74.21,74.25,74.05,74.09,17500.0,65.6173,65.6527,65.4758,65.5112,17500.0
2015-08-26 12:30:00,74.13,74.21,74.03,74.04,24265.0,65.5466,65.6173,65.4582,65.467,24265.0
2015-08-26 12:35:00,74.04,74.21,74.04,74.13,13347.0,65.467,65.6173,65.467,65.5466,13347.0
2015-08-26 12:40:00,74.11,74.12,73.95,73.98,47827.0,65.5289,65.5377,65.3874,65.414,47827.0
2015-08-26 12:45:00,73.97,74.15,73.93,74.13,20700.0,65.4051,65.5643,65.3697,65.5466,20700.0
2015-08-26 12:50:00,74.11,74.23,74.05,74.14,28364.0,65.5289,65.635,65.4758,65.5554,28364.0
2015-08-26 12:55:00,74.17,74.49,74.17,74.44,23927.0,65.582,65.8649,65.582,65.8207,23927.0
2015-08-26 13:00:00,74.46,74.66,74.41,74.62,34134.0,65.8384,66.0152,65.7942,65.9798,34134.0
2015-08-26 13:05:00,74.65,74.69,74.37,74.46,18956.0,66.0064,66.0417,65.7588,65.8384,18956.0
2015-08-26 13:10:00,74.47,74.63,74.43,74.52,11629.0,65.8472,65.9887,65.8118,65.8914,11629.0
2015-08-26 13:15:00,74.51,74.55,74.4,74.5,8274.0,65.8826,65.918,65.7853,65.8737,8274.0
2015-08-26 13:20:00,74.52,74.9,74.51,74.88,18829.0,65.8914,66.2274,65.8826,66.2097,18829.0
2015-08-26 13:25:00,74.89,75.14,74.89,75.14,52138.0,66.2186,66.4396,66.2186,66.4396,52138.0
2015-08-26 13:30:00,75.1,75.14,74.99,75.01,157001.0,66.4043,66.4396,66.307,66.3247,157001.0
2015-08-26 13:35:00,75.06,75.3,75.0,75.28,76988.0,66.3689,66.5811,66.3158,66.5634,76988.0
2015-08-26 13:40:00,75.31,75.35,75.14,75.25,20658.0,66.59,66.6253,66.4396,66.5369,20658.0
2015-08-26 13:45:00,75.24,75.37,75.09,75.15,19581.0,66.5281,66.643,66.3954,66.4485,19581.0
2015-08-26 13:50:00,75.15,75.42,75.13,75.31,29876.0,66.4485,66.6872,66.4308,66.59,29876.0
2015-08-26 13:55:00,75.31,75.41,75.23,75.41,17775.0,66.59,66.6784,66.5192,66.6784,17775.0
2015-08-26 14:00:00,75.4,75.4,75.11,75.24,18945.0,66.6695,66.6695,66.4131,66.5281,18945.0
2015-08-26 14:05:00,75.22,75.6,75.22,75.45,51553.0,66.5104,66.8464,66.5104,66.7137,51553.0
2015-08-26 14:10:00,75.48,75.52,75.39,75.42,57918.0,66.7403,66.7756,66.6607,66.6872,57918.0
2015-08-26 14:15:00,75.43,75.5,75.08,75.1,59159.0,66.6961,66.758,66.3866,66.4043,59159.0
2015-08-26 14:20:00,75.12,75.18,75.03,75.11,30400.0,66.422,66.475,66.3424,66.4131,30400.0
2015-08-26 14:25:00,75.09,75.17,75.07,75.07,25808.0,66.3954,66.4662,66.3777,66.3777,25808.0
2015-08-26 14:30:00,75.08,75.47,75.08,75.4,45101.0,66.3866,66.7314,66.3866,66.6695,45101.0
2015-08-26 14:35:00,75.4,75.62,75.4,75.58,47586.0,66.6695,66.8641,66.6695,66.8287,47586.0
2015-08-26 14:40:00,75.62,75.76,75.61,75.68,32435.0,66.8641,66.9878,66.8552,66.9171,32435.0
2015-08-26 14:45:00,75.7,75.84,75.62,75.62,31565.0,66.9348,67.0586,66.8641,66.8641,31565.0
2015-08-26 14:50:00,75.67,75.86,75.67,75.78,26431.0,66.9083,67.0763,66.9083,67.0055,26431.0
2015-08-26 14:55:00,75.78,75.79,75.61,75.74,75307.0,67.0055,67.0144,66.8552,66.9702,75307.0
2015-08-26 15:00:00,75.74,75.87,75.63,75.82,53379.0,66.9702,67.0851,66.8729,67.0409,53379.0
2015-08-26 15:05:00,75.83,76.23,75.83,76.21,36883.0,67.0497,67.4034,67.0497,67.3857,36883.0
2015-08-26 15:10:00,76.22,76.54,76.22,76.52,36966.0,67.3946,67.6775,67.3946,67.6599,36966.0
2015-08-26 15:15:00,76.49,76.62,76.28,76.58,52889.0,67.6333,67.7483,67.4476,67.7129,52889.0
2015-08-26 15:20:00,76.6,76.67,76.39,76.44,50861.0,67.7306,67.7925,67.5449,67.5891,50861.0
2015-08-26 15:25:00,76.43,76.46,76.21,76.24,75456.0,67.5803,67.6068,67.3857,67.4123,75456.0
2015-08-26 15:30:00,76.26,76.36,76.2,76.3,244551.0,67.43,67.5184,67.3769,67.4653,244551.0
2015-08-26 15:35:00,76.3,76.3,76.11,76.13,89445.0,67.4653,67.4653,67.2973,67.315,89445.0
2015-08-26 15:40:00,76.13,76.67,76.12,76.65,105744.0,67.315,67.7925,67.3062,67.7748,105744.0
2015-08-26 15:45:00,76.63,76.71,76.35,76.4,109217.0,67.7571,67.8279,67.5095,67.5537,109217.0
2015-08-26 15:50:00,76.38,76.64,76.3,76.63,146440.0,67.5361,67.766,67.4653,67.7571,146440.0
2015-08-26 15:55:00,76.62,76.8,76.39,76.71,235998.0,67.7483,67.9074,67.5449,67.8279,235998.0
2015-08-27 09:30:00,75.0,76.52,74.61,75.61,971746.0,66.3158,67.6599,65.971,66.8552,971746.0
2015-08-27 09:35:00,75.54,75.73,74.51,74.99,455590.0,66.7933,66.9613,65.8826,66.307,455590.0
2015-08-27 09:40:00,75.0,75.13,74.68,74.69,528816.0,66.3158,66.4308,66.0329,66.0417,528816.0
2015-08-27 09:45:00,74.68,74.76,73.0,73.45,638201.0,66.0329,66.1036,64.5474,64.9453,638201.0
2015-08-27 09:50:00,73.44,74.14,73.39,73.95,353853.0,64.9365,65.5554,64.8923,65.3874,353853.0
2015-08-27 09:55:00,73.95,73.97,73.48,73.56,134933.0,65.3874,65.4051,64.9718,65.0426,134933.0
2015-08-27 10:00:00,73.56,74.56,73.2,74.38,334640.0,65.0426,65.9268,64.7243,65.7676,334640.0
2015-08-27 10:05:00,74.43,74.91,74.32,74.76,232144.0,65.8118,66.2363,65.7146,66.1036,232144.0
2015-08-27 10:10:00,74.74,75.0,74.49,74.59,211445.0,66.086,66.3158,65.8649,65.9533,211445.0
2015-08-27 10:15:00,74.62,74.66,74.2,74.24,79497.0,65.9798,66.0152,65.6085,65.6438,79497.0
2015-08-27 10:20:00,74.21,74.77,74.01,74.77,126752.0,65.6173,66.1125,65.4405,66.1125,126752.0
2015-08-27 10:25:00,74.75,75.0,74.66,74.73,190360.0,66.0948,66.3158,66.0152,66.0771,190360.0
2015-08-27 10:30:00,74.7,74.71,74.54,74.64,93241.0,66.0506,66.0594,65.9091,65.9975,93241.0
2015-08-27 10:35:00,74.63,74.65,73.91,73.95,224841.0,65.9887,66.0064,65.3521,65.3874,224841.0
2015-08-27 10:40:00,73.95,74.14,73.88,74.03,128228.0,65.3874,65.5554,65.3255,65.4582,128228.0
2015-08-27 10:45:00,74.03,74.26,73.93,74.24,167840.0,65.4582,65.6615,65.3697,65.6438,167840.0
2015-08-27 10:50:00,74.23,74.52,74.15,74.4,133342.0,65.635,65.8914,65.5643,65.7853,133342.0
2015-08-27 10:55:00,74.4,74.42,74.28,74.31,85760.0,65.7853,65.803,65.6792,65.7057,85760.0
2015-08-27 11:00:00,74.3,74.44,74.28,74.33,193928.0,65.6969,65.8207,65.6792,65.7234,193928.0
2015-08-27 11:05:00,74.32,74.4,74.25,74.31,94989.0,65.7146,65.7853,65.6527,65.7057,94989.0
2015-08-27 11:10:00,74.29,74.58,74.27,74.5,129836.0,65.6881,65.9445,65.6704,65.8737,129836.0
2015-08-27 11:15:00,74.5,74.66,74.45,74.45,112564.0,65.8737,66.0152,65.8295,65.8295,112564.0
2015-08-27 11:20:00,74.46,74.51,74.31,74.45,93210.0,65.8384,65.8826,65.7057,65.8295,93210.0
2015-08-27 11:25:00,74.44,74.44,74.11,74.16,58698.0,65.8207,65.8207,65.5289,65.5731,58698.0
2015-08-27 11:30:00,74.16,74.31,74.03,74.14,69708.0,65.5731,65.7057,65.4582,65.5554,69708.0
2015-08-27 11:35:00,74.12,74.14,73.91,73.95,91528.0,65.5377,65.5554,65.3521,65.3874,91528.0
2015-08-27 11:40:00,73.94,74.02,73.84,73.91,68783.0,65.3786,65.4493,65.2902,65.3521,68783.0
2015-08-27 11:45:00,73.92,74.05,73.91,73.98,71107.0,65.3609,65.4758,65.3521,65.414,71107.0
2015-08-27 11:50:00,73.98,74.01,73.89,73.96,65074.0,65.414,65.4405,65.3344,65.3963,65074.0
2015-08-27 11:55:00,73.97,74.03,73.82,73.84,118215.0,65.4051,65.4582,65.2725,65.2902,118215.0
2015-08-27 12:00:00,73.84,73.84,73.61,73.66,124158.0,65.2902,65.2902,65.0868,65.131,124158.0
2015-08-27 12:05:00,73.66,73.78,73.61,73.63,95455.0,65.131,65.2371,65.0868,65.1045,95455.0
2015-08-27 12:10:00,73.63,73.75,73.5,73.73,73424.0,65.1045,65.2106,64.9895,65.1929,73424.0
2015-08-27 12:15:00,73.73,73.98,73.7,73.78,53570.0,65.1929,65.414,65.1664,65.2371,53570.0
2015-08-27 12:20:00,73.77,73.8,73.64,73.74,59304.0,65.2283,65.2548,65.1133,65.2017,59304.0
2015-08-27 12:25:00,73.71,73.77,73.53,73.64,79955.0,65.1752,65.2283,65.0161,65.1133,79955.0
2015-08-27 12:30:00,73.62,73.88,73.58,73.7,60711.0,65.0956,65.3255,65.0603,65.1664,60711.0
2015-08-27 12:35:00,73.69,73.73,73.48,73.58,56534.0,65.1575,65.1929,64.9718,65.0603,56534.0
2015-08-27 12:40:00,73.57,73.61,73.47,73.47,46973.0,65.0514,65.0868,64.963,64.963,46973.0
2015-08-27 12:45:00,73.47,73.73,73.45,73.67,82999.0,64.963,65.1929,64.9453,65.1398,82999.0
2015-08-27 12:50:00,73.66,73.92,73.6,73.83,76702.0,65.131,65.3609,65.078,65.2813,76702.0
2015-08-27 12:55:00,73.83,73.86,73.67,73.78,54777.0,65.2813,65.3078,65.1398,65.2371,54777.0
2015-08-27 13:00:00,73.78,73.87,73.65,73.65,93223.0,65.2371,65.3167,65.1222,65.1222,93223.0
2015-08-27 13:05:00,73.67,73.75,73.55,73.71,59294.0,65.1398,65.2106,65.0337,65.1752,59294.0
2015-08-27 13:10:00,73.71,73.84,73.69,73.78,51541.0,65.1752,65.2902,65.1575,65.2371,51541.0
2015-08-27 13:15:00,73.78,73.81,73.49,73.49,80518.0,65.2371,65.2636,64.9807,64.9807,80518.0
2015-08-27 13:20:00,73.45,73.5,73.28,73.31,69818.0,64.9453,64.9895,64.795,64.8215,69818.0
2015-08-27 13:25:00,73.31,73.4,73.24,73.35,73179.0,64.8215,64.9011,64.7596,64.8569,73179.0
2015-08-27 13:30:00,73.34,73.45,73.34,73.43,56570.0,64.8481,64.9453,64.8481,64.9276,56570.0
2015-08-27 13:35:00,73.44,73.57,73.36,73.56,69908.0,64.9365,65.0514,64.8657,65.0426,69908.0
2015-08-27 13:40:00,73.56,73.64,73.39,73.57,110505.0,65.0426,65.1133,64.8923,65.0514,110505.0
2015-08-27 13:45:00,73.57,73.63,73.46,73.59,66183.0,65.0514,65.1045,64.9542,65.0691,66183.0
2015-08-27 13:50:00,73.59,73.7,73.54,73.64,87566.0,65.0691,65.1664,65.0249,65.1133,87566.0
2015-08-27 13:55:00,73.64,73.66,73.59,73.62,63344.0,65.1133,65.131,65.0691,65.0956,63344.0
2015-08-27 14:00:00,73.62,73.62,73.42,73.49,80600.0,65.0956,65.0956,64.9188,64.9807,80600.0
2015-08-27 14:05:00,73.5,73.5,73.39,73.4,65960.0,64.9895,64.9895,64.8923,64.9011,65960.0
2015-08-27 14:10:00,73.4,73.51,73.39,73.46,61156.0,64.9011,64.9984,64.8923,64.9542,61156.0
2015-08-27 14:15:00,73.47,73.48,73.08,73.14,82159.0,64.963,64.9718,64.6182,64.6712,82159.0
2015-08-27 14:20:00,73.14,73.18,72.89,73.01,214975.0,64.6712,64.7066,64.4502,64.5563,214975.0
2015-08-27 14:25:00,73.01,73.05,72.84,72.9,281708.0,64.5563,64.5916,64.406,64.459,281708.0
2015-08-27 14:30:00,72.9,73.11,72.87,73.0,148196.0,64.459,64.6447,64.4325,64.5474,148196.0
2015-08-27 14:35:00,72.99,73.06,72.96,73.0,111552.0,64.5386,64.6005,64.5121,64.5474,111552.0
2015-08-27 14:40:00,73.0,73.0,72.57,72.6,139091.0,64.5474,64.5474,64.1672,64.1937,139091.0
2015-08-27 14:45:00,72.61,72.75,72.36,72.36,81055.0,64.2026,64.3264,63.9815,63.9815,81055.0
2015-08-27 14:50:00,72.37,72.68,72.36,72.61,90819.0,63.9904,64.2645,63.9815,64.2026,90819.0
2015-08-27 14:55:00,72.6,72.66,72.25,72.28,72573.0,64.1937,64.2468,63.8843,63.9108,72573.0
2015-08-27 15:00:00,72.26,72.52,72.15,72.15,117569.0,63.8931,64.123,63.7958,63.7958,117569.0
2015-08-27 15:05:00,72.16,72.59,71.99,72.53,109883.0,63.8047,64.1849,63.6544,64.1318,109883.0
2015-08-27 15:10:00,72.55,72.71,72.43,72.67,91760.0,64.1495,64.291,64.0434,64.2556,91760.0
2015-08-27 15:15:00,72.6,72.71,72.4,72.58,83706.0,64.1937,64.291,64.0169,64.1761,83706.0
2015-08-27 15:20:00,72.55,72.88,72.44,72.84,131627.0,64.1495,64.4413,64.0523,64.406,131627.0
2015-08-27 15:25:00,72.83,73.38,72.82,73.38,210789.0,64.3971,64.8834,64.3883,64.8834,210789.0
2015-08-27 15:30:00,73.39,73.97,73.39,73.89,211193.0,64.8923,65.4051,64.8923,65.3344,211193.0
2015-08-27 15:35:00,73.91,73.94,73.65,73.67,145125.0,65.3521,65.3786,65.1222,65.1398,145125.0
2015-08-27 15:40:00,73.69,73.98,73.55,73.95,155554.0,65.1575,65.414,65.0337,65.3874,155554.0
2015-08-27 15:45:00,73.97,74.5,73.96,74.41,312251.0,65.4051,65.8737,65.3963,65.7942,312251.0
2015-08-27 15:50:00,74.37,74.4,74.14,74.19,245209.0,65.7588,65.7853,65.5554,65.5996,245209.0
2015-08-27 15:55:00,74.16,74.45,74.15,74.31,348627.0,65.5731,65.8295,65.5643,65.7057,348627.0
2015-08-28 09:30:00,74.48,74.51,74.1,74.41,82230.0,65.8561,65.8826,65.5201,65.7942,82230.0
2015-08-28 09:35:00,74.41,74.72,74.24,74.33,73519.0,65.7942,66.0683,65.6438,65.7234,73519.0
2015-08-28 09:40:00,74.33,74.33,74.01,74.21,76442.0,65.7234,65.7234,65.4405,65.6173,76442.0
2015-08-28 09:45:00,74.18,74.22,73.74,73.74,103974.0,65.5908,65.6262,65.2017,65.2017,103974.0
2015-08-28 09:50:00,73.75,73.95,73.68,73.84,84812.0,65.2106,65.3874,65.1487,65.2902,84812.0
2015-08-28 09:55:00,73.84,74.1,73.76,74.05,45561.0,65.2902,65.5201,65.2194,65.4758,45561.0
2015-08-28 10:00:00,74.07,74.16,73.84,73.84,58381.0,65.4935,65.5731,65.2902,65.2902,58381.0
2015-08-28 10:05:00,73.84,73.99,73.72,73.8,63908.0,65.2902,65.4228,65.1841,65.2548,63908.0
2015-08-28 10:10:00,73.83,74.01,73.69,73.77,51846.0,65.2813,65.4405,65.1575,65.2283,51846.0
2015-08-28 10:15:00,73.77,73.96,73.77,73.82,34975.0,65.2283,65.3963,65.2283,65.2725,34975.0
2015-08-28 10:20:00,73.81,73.88,73.7,73.86,34500.0,65.2636,65.3255,65.1664,65.3078,34500.0
2015-08-28 10:25:00,73.88,74.09,73.86,74.0,33207.0,65.3255,65.5112,65.3078,65.4316,33207.0
2015-08-28 10:30:00,74.0,74.05,73.93,74.05,31691.0,65.4316,65.4758,65.3697,65.4758,31691.0
2015-08-28 10:35:00,74.04,74.04,73.87,73.96,34303.0,65.467,65.467,65.3167,65.3963,34303.0
2015-08-28 10:40:00,73.95,74.09,73.85,74.02,57289.0,65.3874,65.5112,65.299,65.4493,57289.0
2015-08-28 10:45:00,74.02,74.04,73.81,73.86,38564.0,65.4493,65.467,65.2636,65.3078,38564.0
2015-08-28 10:50:00,73.86,73.99,73.79,73.94,37500.0,65.3078,65.4228,65.246,65.3786,37500.0
2015-08-28 10:55:00,73.95,73.98,73.87,73.91,52892.0,65.3874,65.414,65.3167,65.3521,52892.0
2015-08-28 11:00:00,73.95,74.05,73.9,73.99,76609.0,65.3874,65.4758,65.3432,65.4228,76609.0
2015-08-28 11:05:00,74.02,74.13,74.0,74.04,18400.0,65.4493,65.5466,65.4316,65.467,18400.0
2015-08-28 11:10:00,74.05,74.16,74.05,74.14,15209.0,65.4758,65.5731,65.4758,65.5554,15209.0
2015-08-28 11:15:00,74.15,74.15,74.05,74.11,31710.0,65.5643,65.5643,65.4758,65.5289,31710.0
2015-08-28 11:20:00,74.13,74.22,74.1,74.22,18192.0,65.5466,65.6262,65.5201,65.6262,18192.0
2015-08-28 11:25:00,74.23,74.34,74.18,74.27,38907.0,65.635,65.7323,65.5908,65.6704,38907.0
2015-08-28 11:30:00,74.28,74.28,74.14,74.24,30892.0,65.6792,65.6792,65.5554,65.6438,30892.0
2015-08-28 11:35:00,74.23,74.23,74.0,74.01,32781.0,65.635,65.635,65.4316,65.4405,32781.0
2015-08-28 11:40:00,74.01,74.07,73.94,73.99,51627.0,65.4405,65.4935,65.3786,65.4228,51627.0
2015-08-28 11:45:00,73.98,74.09,73.97,74.09,180283.0,65.414,65.5112,65.4051,65.5112,180283.0
2015-08-28 11:50:00,74.08,74.19,74.02,74.02,13308.0,65.5024,65.5996,65.4493,65.4493,13308.0
2015-08-28 11:55:00,74.0,74.07,73.95,74.07,49276.0,65.4316,65.4935,65.3874,65.4935,49276.0
2015-08-28 12:00:00,74.04,74.06,74.0,74.01,26024.0,65.467,65.4847,65.4316,65.4405,26024.0
2015-08-28 12:05:00,74.0,74.08,73.95,73.99,24688.0,65.4316,65.5024,65.3874,65.4228,24688.0
2015-08-28 12:10:00,73.97,73.98,73.9,73.95,57222.0,65.4051,65.414,65.3432,65.3874,57222.0
2015-08-28 12:15:00,73.95,74.2,73.93,74.18,23975.0,65.3874,65.6085,65.3697,65.5908,23975.0
2015-08-28 12:20:00,74.2,74.22,74.09,74.1,14678.0,65.6085,65.6262,65.5112,65.5201,14678.0
2015-08-28 12:25:00,74.1,74.18,74.08,74.15,15649.0,65.5201,65.5908,65.5024,65.5643,15649.0
2015-08-28 12:30:00,74.17,74.28,74.13,74.26,36442.0,65.582,65.6792,65.5466,65.6615,36442.0
2015-08-28 12:35:00,74.25,74.35,74.12,74.14,26830.0,65.6527,65.7411,65.5377,65.5554,26830.0
2015-08-28 12:40:00,74.15,74.24,74.12,74.17,11130.0,65.5643,65.6438,65.5377,65.582,11130.0
2015-08-28 12:45:00,74.18,74.18,74.09,74.14,17340.0,65.5908,65.5908,65.5112,65.5554,17340.0
2015-08-28 12:50:00,74.15,74.25,74.12,74.12,13708.0,65.5643,65.6527,65.5377,65.5377,13708.0
2015-08-28 12:55:00,74.12,74.15,74.08,74.11,16692.0,65.5377,65.5643,65.5024,65.5289,16692.0
2015-08-28 13:00:00,74.09,74.13,74.0,74.08,36881.0,65.5112,65.5466,65.4316,65.5024,36881.0
2015-08-28 13:05:00,74.12,74.21,74.08,74.2,23664.0,65.5377,65.6173,65.5024,65.6085,23664.0
2015-08-28 13:10:00,74.2,74.31,74.17,74.23,24095.0,65.6085,65.7057,65.582,65.635,24095.0
2015-08-28 13:15:00,74.25,74.34,74.21,74.33,26099.0,65.6527,65.7323,65.6173,65.7234,26099.0
2015-08-28 13:20:00,74.34,74.44,74.3,74.37,33566.0,65.7323,65.8207,65.6969,65.7588,33566.0
2015-08-28 13:25:00,74.36,74.37,74.18,74.18,35342.0,65.75,65.7588,65.5908,65.5908,35342.0
2015-08-28 13:30:00,74.18,74.25,74.18,74.21,29754.0,65.5908,65.6527,65.5908,65.6173,29754.0
2015-08-28 13:35:00,74.2,74.37,74.18,74.19,85759.0,65.6085,65.7588,65.5908,65.5996,85759.0
2015-08-28 13:40:00,74.17,74.35,74.17,74.33,29835.0,65.582,65.7411,65.582,65.7234,29835.0
2015-08-28 13:45:00,74.33,74.44,74.27,74.3,26525.0,65.7234,65.8207,65.6704,65.6969,26525.0
2015-08-28 13:50:00,74.31,74.47,74.3,74.44,30021.0,65.7057,65.8472,65.6969,65.8207,30021.0
2015-08-28 13:55:00,74.44,74.46,74.32,74.34,29713.0,65.8207,65.8384,65.7146,65.7323,29713.0
2015-08-28 14:00:00,74.36,74.55,74.36,74.49,56090.0,65.75,65.918,65.75,65.8649,56090.0
2015-08-28 14:05:00,74.5,74.57,74.49,74.53,35488.0,65.8737,65.9356,65.8649,65.9003,35488.0
2015-08-28 14:10:00,74.54,74.6,74.42,74.45,36910.0,65.9091,65.9622,65.803,65.8295,36910.0
2015-08-28 14:15:00,74.44,74.54,74.37,74.42,29234.0,65.8207,65.9091,65.7588,65.803,29234.0
2015-08-28 14:20:00,74.46,74.55,74.46,74.49,27060.0,65.8384,65.918,65.8384,65.8649,27060.0
2015-08-28 14:25:00,74.51,74.58,74.45,74.58,26158.0,65.8826,65.9445,65.8295,65.9445,26158.0
2015-08-28 14:30:00,74.57,74.68,74.55,74.6,62117.0,65.9356,66.0329,65.918,65.9622,62117.0
2015-08-28 14:35:00,74.59,74.75,74.55,74.73,66864.0,65.9533,66.0948,65.918,66.0771,66864.0
2015-08-28 14:40:00,74.74,74.74,74.58,74.6,45703.0,66.086,66.086,65.9445,65.9622,45703.0
2015-08-28 14:45:00,74.6,74.88,74.6,74.8,69027.0,65.9622,66.2097,65.9622,66.139,69027.0
2015-08-28 14:50:00,74.82,74.86,74.65,74.72,44700.0,66.1567,66.1921,66.0064,66.0683,44700.0
2015-08-28 14:55:00,74.72,74.89,74.68,74.85,54631.0,66.0683,66.2186,66.0329,66.1832,54631.0
2015-08-28 15:00:00,74.87,74.88,74.69,74.82,73337.0,66.2009,66.2097,66.0417,66.1567,73337.0
2015-08-28 15:05:00,74.81,74.85,74.74,74.75,82590.0,66.1478,66.1832,66.086,66.0948,82590.0
2015-08-28 15:10:00,74.75,74.78,74.64,74.64,82065.0,66.0948,66.1213,65.9975,65.9975,82065.0
2015-08-28 15:15:00,74.64,74.74,74.55,74.67,78482.0,65.9975,66.086,65.918,66.0241,78482.0
2015-08-28 15:20:00,74.67,74.74,74.54,74.54,81498.0,66.0241,66.086,65.9091,65.9091,81498.0
2015-08-28 15:25:00,74.56,74.8,74.51,74.73,76511.0,65.9268,66.139,65.8826,66.0771,76511.0
2015-08-28 15:30:00,74.73,74.73,74.6,74.6,91901.0,66.0771,66.0771,65.9622,65.9622,91901.0
2015-08-28 15:35:00,74.59,74.61,74.43,74.48,87860.0,65.9533,65.971,65.8118,65.8561,87860.0
2015-08-28 15:40:00,74.48,74.67,74.39,74.62,96900.0,65.8561,66.0241,65.7765,65.9798,96900.0
2015-08-28 15:45:00,74.62,74.72,74.61,74.67,110650.0,65.9798,66.0683,65.971,66.0241,110650.0
2015-08-28 15:50:00,74.67,74.83,74.67,74.72,132411.0,66.0241,66.1655,66.0241,66.0683,132411.0
2015-08-28 15:55:00,74.73,74.85,74.69,74.82,193555.0,66.0771,66.1832,66.0417,66.1567,193555.0
2015-08-31 09:30:00,74.7,74.73,74.44,74.62,60295.0,66.0506,66.0771,65.8207,65.9798,60295.0
2015-08-31 09:35:00,74.64,74.83,74.51,74.53,32082.0,65.9975,66.1655,65.8826,65.9003,32082.0
2015-08-31 09:40:00,74.58,74.8,74.52,74.66,39690.0,65.9445,66.139,65.8914,66.0152,39690.0
2015-08-31 09:45:00,74.65,74.82,74.55,74.59,52130.0,66.0064,66.1567,65.918,65.9533,52130.0
2015-08-31 09:50:00,74.58,74.84,74.53,74.83,83659.0,65.9445,66.1744,65.9003,66.1655,83659.0
2015-08-31 09:55:00,74.81,74.87,74.69,74.78,50011.0,66.1478,66.2009,66.0417,66.1213,50011.0
2015-08-31 10:00:00,74.78,74.78,74.5,74.51,71778.0,66.1213,66.1213,65.8737,65.8826,71778.0
2015-08-31 10:05:00,74.51,74.6,74.5,74.54,69617.0,65.8826,65.9622,65.8737,65.9091,69617.0
2015-08-31 10:10:00,74.51,74.59,74.5,74.51,54543.0,65.8826,65.9533,65.8737,65.8826,54543.0
2015-08-31 10:15:00,74.51,74.61,74.41,74.46,52777.0,65.8826,65.971,65.7942,65.8384,52777.0
2015-08-31 10:20:00,74.45,74.54,74.34,74.51,43879.0,65.8295,65.9091,65.7323,65.8826,43879.0
2015-08-31 10:25:00,74.49,74.71,74.46,74.69,34034.0,65.8649,66.0594,65.8384,66.0417,34034.0
2015-08-31 10:30:00,74.71,74.73,74.65,74.7,27716.0,66.0594,66.0771,66.0064,66.0506,27716.0
2015-08-31 10:35:00,74.7,74.73,74.58,74.73,52214.0,66.0506,66.0771,65.9445,66.0771,52214.0
2015-08-31 10:40:00,74.72,74.73,74.64,74.69,32576.0,66.0683,66.0771,65.9975,66.0417,32576.0
2015-08-31 10:45:00,74.68,74.68,74.54,74.54,38729.0,66.0329,66.0329,65.9091,65.9091,38729.0
2015-08-31 10:50:00,74.55,74.71,74.48,74.68,58342.0,65.918,66.0594,65.8561,66.0329,58342.0
2015-08-31 10:55:00,74.67,74.68,74.55,74.6,83842.0,66.0241,66.0329,65.918,65.9622,83842.0
2015-08-31 11:00:00,74.6,74.6,74.41,74.41,57481.0,65.9622,65.9622,65.7942,65.7942,57481.0
2015-08-31 11:05:00,74.41,74.41,74.28,74.34,46101.0,65.7942,65.7942,65.6792,65.7323,46101.0
2015-08-31 11:10:00,74.33,74.45,74.26,74.43,97517.0,65.7234,65.8295,65.6615,65.8118,97517.0
2015-08-31 11:15:00,74.45,74.51,74.39,74.46,40833.0,65.8295,65.8826,65.7765,65.8384,40833.0
2015-08-31 11:20:00,74.44,74.6,74.35,74.59,61443.0,65.8207,65.9622,65.7411,65.9533,61443.0
2015-08-31 11:25:00,74.59,74.62,74.54,74.59,68940.0,65.9533,65.9798,65.9091,65.9533,68940.0
2015-08-31 11:30:00,74.59,74.62,74.48,74.57,42197.0,65.9533,65.9798,65.8561,65.9356,42197.0
2015-08-31 11:35:00,74.57,74.58,74.46,74.54,24283.0,65.9356,65.9445,65.8384,65.9091,24283.0
2015-08-31 11:40:00,74.56,74.87,74.56,74.82,48969.0,65.9268,66.2009,65.9268,66.1567,48969.0
2015-08-31 11:45:00,74.82,74.83,74.69,74.75,25800.0,66.1567,66.1655,66.0417,66.0948,25800.0
2015-08-31 11:50:00,74.75,74.79,74.61,74.64,47754.0,66.0948,66.1302,65.971,65.9975,47754.0
2015-08-31 11:55:00,74.64,74.64,74.48,74.57,27018.0,65.9975,65.9975,65.8561,65.9356,27018.0
2015-08-31 12:00:00,74.59,74.75,74.57,74.68,33909.0,65.9533,66.0948,65.9356,66.0329,33909.0
2015-08-31 12:05:00,74.68,74.82,74.66,74.75,41580.0,66.0329,66.1567,66.0152,66.0948,41580.0
2015-08-31 12:10:00,74.75,74.78,74.6,74.63,19894.0,66.0948,66.1213,65.9622,65.9887,19894.0
2015-08-31 12:15:00,74.62,74.73,74.62,74.72,16274.0,65.9798,66.0771,65.9798,66.0683,16274.0
2015-08-31 12:20:00,74.72,74.83,74.72,74.83,19348.0,66.0683,66.1655,66.0683,66.1655,19348.0
2015-08-31 12:25:00,74.84,74.93,74.79,74.9,13151.0,66.1744,66.254,66.1302,66.2274,13151.0
2015-08-31 12:30:00,74.9,74.96,74.81,74.96,44919.0,66.2274,66.2805,66.1478,66.2805,44919.0
2015-08-31 12:35:00,74.97,74.99,74.89,74.98,47991.0,66.2893,66.307,66.2186,66.2982,47991.0
2015-08-31 12:40:00,74.98,75.04,74.94,75.0,66168.0,66.2982,66.3512,66.2628,66.3158,66168.0
2015-08-31 12:45:00,74.99,75.05,74.97,74.98,30073.0,66.307,66.3601,66.2893,66.2982,30073.0
2015-08-31 12:50:00,74.99,75.01,74.93,75.01,25924.0,66.307,66.3247,66.254,66.3247,25924.0
2015-08-31 12:55:00,75.01,75.04,74.92,74.92,22574.0,66.3247,66.3512,66.2451,66.2451,22574.0
2015-08-31 13:00:00,74.92,74.96,74.91,74.92,43455.0,66.2451,66.2805,66.2363,66.2451,43455.0
2015-08-31 13:05:00,74.92,74.96,74.82,74.84,34083.0,66.2451,66.2805,66.1567,66.1744,34083.0
2015-08-31 13:10:00,74.84,74.87,74.8,74.86,32912.0,66.1744,66.2009,66.139,66.1921,32912.0
2015-08-31 13:15:00,74.86,74.93,74.84,74.87,44487.0,66.1921,66.254,66.1744,66.2009,44487.0
2015-08-31 13:20:00,74.88,74.88,74.76,74.77,47872.0,66.2097,66.2097,66.1036,66.1125,47872.0
2015-08-31 13:25:00,74.77,74.84,74.73,74.75,40448.0,66.1125,66.1744,66.0771,66.0948,40448.0
2015-08-31 13:30:00,74.76,74.81,74.63,74.65,43024.0,66.1036,66.1478,65.9887,66.0064,43024.0
2015-08-31 13:35:00,74.64,74.73,74.62,74.65,29614.0,65.9975,66.0771,65.9798,66.0064,29614.0
2015-08-31 13:40:00,74.64,74.68,74.61,74.65,25236.0,65.9975,66.0329,65.971,66.0064,25236.0
2015-08-31 13:45:00,74.65,74.66,74.59,74.61,25865.0,66.0064,66.0152,65.9533,65.971,25865.0
2015-08-31 13:50:00,74.61,74.64,74.52,74.53,142636.0,65.971,65.9975,65.8914,65.9003,142636.0
2015-08-31 13:55:00,74.53,74.59,74.5,74.53,57524.0,65.9003,65.9533,65.8737,65.9003,57524.0
2015-08-31 14:00:00,74.54,74.7,74.54,74.58,49735.0,65.9091,66.0506,65.9091,65.9445,49735.0
2015-08-31 14:05:00,74.58,74.58,74.41,74.53,50651.0,65.9445,65.9445,65.7942,65.9003,50651.0
2015-08-31 14:10:00,74.52,74.54,74.37,74.4,29250.0,65.8914,65.9091,65.7588,65.7853,29250.0
2015-08-31 14:15:00,74.39,74.55,74.35,74.45,32961.0,65.7765,65.918,65.7411,65.8295,32961.0
2015-08-31 14:20:00,74.45,74.63,74.45,74.6,40236.0,65.8295,65.9887,65.8295,65.9622,40236.0
2015-08-31 14:25:00,74.61,74.7,74.52,74.61,57538.0,65.971,66.0506,65.8914,65.971,57538.0
2015-08-31 14:30:00,74.61,74.68,74.53,74.67,48840.0,65.971,66.0329,65.9003,66.0241,48840.0
2015-08-31 14:35:00,74.67,74.69,74.52,74.59,49937.0,66.0241,66.0417,65.8914,65.9533,49937.0
2015-08-31 14:40:00,74.59,74.67,74.52,74.53,45498.0,65.9533,66.0241,65.8914,65.9003,45498.0
2015-08-31 14:45:00,74.53,74.61,74.47,74.56,45215.0,65.9003,65.971,65.8472,65.9268,45215.0
2015-08-31 14:50:00,74.56,74.56,74.41,74.41,50058.0,65.9268,65.9268,65.7942,65.7942,50058.0
2015-08-31 14:55:00,74.42,74.5,74.4,74.47,41698.0,65.803,65.8737,65.7853,65.8472,41698.0
2015-08-31 15:00:00,74.47,74.66,74.44,74.54,55088.0,65.8472,66.0152,65.8207,65.9091,55088.0
2015-08-31 15:05:00,74.54,74.69,74.51,74.69,46800.0,65.9091,66.0417,65.8826,66.0417,46800.0
2015-08-31 15:10:00,74.68,74.74,74.62,74.7,52105.0,66.0329,66.086,65.9798,66.0506,52105.0
2015-08-31 15:15:00,74.7,74.7,74.52,74.57,54072.0,66.0506,66.0506,65.8914,65.9356,54072.0
2015-08-31 15:20:00,74.56,74.59,74.44,74.58,73428.0,65.9268,65.9533,65.8207,65.9445,73428.0
2015-08-31 15:25:00,74.58,74.59,74.48,74.53,51250.0,65.9445,65.9533,65.8561,65.9003,51250.0
2015-08-31 15:30:00,74.53,74.82,74.53,74.8,60274.0,65.9003,66.1567,65.9003,66.139,60274.0
2015-08-31 15:35:00,74.8,74.91,74.77,74.77,74625.0,66.139,66.2363,66.1125,66.1125,74625.0
2015-08-31 15:40:00,74.77,74.99,74.77,74.91,96302.0,66.1125,66.307,66.1125,66.2363,96302.0
2015-08-31 15:45:00,74.91,74.93,74.71,74.78,111025.0,66.2363,66.254,66.0594,66.1213,111025.0
2015-08-31 15:50:00,74.78,74.86,74.67,74.75,117020.0,66.1213,66.1921,66.0241,66.0948,117020.0
2015-08-31 15:55:00,74.74,74.75,74.47,74.49,214450.0,66.086,66.0948,65.8472,65.8649,214450.0
2015-09-01 09:30:00,73.05,73.28,72.71,73.11,90044.0,64.5916,64.795,64.291,64.6447,90044.0
2015-09-01 09:35:00,73.11,73.28,72.95,73.2,69317.0,64.6447,64.795,64.5032,64.7243,69317.0
2015-09-01 09:40:00,73.2,73.39,73.09,73.31,60161.0,64.7243,64.8923,64.627,64.8215,60161.0
2015-09-01 09:45:00,73.31,73.36,72.93,72.94,109522.0,64.8215,64.8657,64.4855,64.4944,109522.0
2015-09-01 09:50:00,72.96,73.08,72.68,72.72,125360.0,64.5121,64.6182,64.2645,64.2998,125360.0
2015-09-01 09:55:00,72.72,72.77,72.39,72.44,88292.0,64.2998,64.3441,64.0081,64.0523,88292.0
2015-09-01 10:00:00,72.41,72.47,72.17,72.26,138296.0,64.0257,64.0788,63.8135,63.8931,138296.0
2015-09-01 10:05:00,72.28,72.28,72.05,72.08,127349.0,63.9108,63.9108,63.7074,63.734,127349.0
2015-09-01 10:10:00,72.08,72.54,72.06,72.39,97108.0,63.734,64.1407,63.7163,64.0081,97108.0
2015-09-01 10:15:00,72.39,72.49,72.33,72.39,33295.0,64.0081,64.0965,63.955,64.0081,33295.0
2015-09-01 10:20:00,72.4,72.41,72.23,72.4,35481.0,64.0169,64.0257,63.8666,64.0169,35481.0
2015-09-01 10:25:00,72.38,72.89,72.35,72.88,31818.0,63.9992,64.4502,63.9727,64.4413,31818.0
2015-09-01 10:30:00,72.85,72.95,72.67,72.94,47741.0,64.4148,64.5032,64.2556,64.4944,47741.0
2015-09-01 10:35:00,72.97,73.1,72.86,72.86,83536.0,64.5209,64.6358,64.4236,64.4236,83536.0
2015-09-01 10:40:00,72.92,72.93,72.76,72.79,26059.0,64.4767,64.4855,64.3352,64.3617,26059.0
2015-09-01 10:45:00,72.82,72.91,72.68,72.78,34889.0,64.3883,64.4678,64.2645,64.3529,34889.0
2015-09-01 10:50:00,72.78,72.82,72.66,72.77,35376.0,64.3529,64.3883,64.2468,64.3441,35376.0
2015-09-01 10:55:00,72.77,73.05,72.74,73.05,37065.0,64.3441,64.5916,64.3175,64.5916,37065.0
2015-09-01 11:00:00,73.05,73.13,72.85,72.95,35557.0,64.5916,64.6624,64.4148,64.5032,35557.0
2015-09-01 11:05:00,72.95,73.18,72.89,73.17,23959.0,64.5032,64.7066,64.4502,64.6977,23959.0
2015-09-01 11:10:00,73.15,73.31,73.09,73.25,26433.0,64.6801,64.8215,64.627,64.7685,26433.0
2015-09-01 11:15:00,73.26,73.32,73.14,73.17,26278.0,64.7773,64.8304,64.6712,64.6977,26278.0
2015-09-01 11:20:00,73.17,73.34,73.13,73.26,40473.0,64.6977,64.8481,64.6624,64.7773,40473.0
2015-09-01 11:25:00,73.27,73.35,73.21,73.25,61997.0,64.7862,64.8569,64.7331,64.7685,61997.0
2015-09-01 11:30:00,73.25,73.33,73.18,73.28,52959.0,64.7685,64.8392,64.7066,64.795,52959.0
2015-09-01 11:35:00,73.27,73.27,73.13,73.17,30717.0,64.7862,64.7862,64.6624,64.6977,30717.0
2015-09-01 11:40:00,73.17,73.17,72.99,73.03,28790.0,64.6977,64.6977,64.5386,64.574,28790.0
2015-09-01 11:45:00,73.05,73.27,73.03,73.23,23533.0,64.5916,64.7862,64.574,64.7508,23533.0
2015-09-01 11:50:00,73.24,73.24,73.11,73.23,18920.0,64.7596,64.7596,64.6447,64.7508,18920.0
2015-09-01 11:55:00,73.23,73.25,73.12,73.12,31280.0,64.7508,64.7685,64.6535,64.6535,31280.0
2015-09-01 12:00:00,73.11,73.15,73.01,73.02,74924.0,64.6447,64.6801,64.5563,64.5651,74924.0
2015-09-01 12:05:00,73.02,73.04,72.86,72.86,29318.0,64.5651,64.5828,64.4236,64.4236,29318.0
2015-09-01 12:10:00,72.86,72.92,72.8,72.91,34500.0,64.4236,64.4767,64.3706,64.4678,34500.0
2015-09-01 12:15:00,72.92,72.98,72.86,72.9,29390.0,64.4767,64.5297,64.4236,64.459,29390.0
2015-09-01 12:20:00,72.9,72.93,72.79,72.81,25390.0,64.459,64.4855,64.3617,64.3794,25390.0
2015-09-01 12:25:00,72.81,72.82,72.74,72.75,18800.0,64.3794,64.3883,64.3175,64.3264,18800.0
2015-09-01 12:30:00,72.73,72.78,72.64,72.73,37743.0,64.3087,64.3529,64.2291,64.3087,37743.0
2015-09-01 12:35:00,72.73,72.73,72.62,72.67,22118.0,64.3087,64.3087,64.2114,64.2556,22118.0
2015-09-01 12:40:00,72.69,72.74,72.49,72.56,24584.0,64.2733,64.3175,64.0965,64.1584,24584.0
2015-09-01 12:45:00,72.56,72.66,72.54,72.63,39467.0,64.1584,64.2468,64.1407,64.2203,39467.0
2015-09-01 12:50:00,72.62,72.63,72.44,72.46,45760.0,64.2114,64.2203,64.0523,64.07,45760.0
2015-09-01 12:55:00,72.46,72.47,72.36,72.39,19660.0,64.07,64.0788,63.9815,64.0081,19660.0
2015-09-01 13:00:00,72.38,72.61,72.37,72.55,37541.0,63.9992,64.2026,63.9904,64.1495,37541.0
2015-09-01 13:05:00,72.54,72.58,72.33,72.33,72184.0,64.1407,64.1761,63.955,63.955,72184.0
2015-09-01 13:10:00,72.32,72.38,72.18,72.22,28848.0,63.9462,63.9992,63.8224,63.8577,28848.0
2015-09-01 13:15:00,72.22,72.42,72.21,72.33,27674.0,63.8577,64.0346,63.8489,63.955,27674.0
2015-09-01 13:20:00,72.3,72.34,72.18,72.24,21540.0,63.9285,63.9638,63.8224,63.8754,21540.0
2015-09-01 13:25:00,72.23,72.37,72.2,72.36,31979.0,63.8666,63.9904,63.8401,63.9815,31979.0
2015-09-01 13:30:00,72.33,72.39,72.27,72.33,36857.0,63.955,64.0081,63.902,63.955,36857.0
2015-09-01 13:35:00,72.33,72.38,72.18,72.21,44525.0,63.955,63.9992,63.8224,63.8489,44525.0
2015-09-01 13:40:00,72.2,72.22,72.12,72.21,41435.0,63.8401,63.8577,63.7693,63.8489,41435.0
2015-09-01 13:45:00,72.22,72.24,72.16,72.18,32628.0,63.8577,63.8754,63.8047,63.8224,32628.0
2015-09-01 13:50:00,72.18,72.3,72.18,72.26,38432.0,63.8224,63.9285,63.8224,63.8931,38432.0
2015-09-01 13:55:00,72.26,72.27,72.17,72.27,49375.0,63.8931,63.902,63.8135,63.902,49375.0
2015-09-01 14:00:00,72.28,72.3,72.08,72.09,35977.0,63.9108,63.9285,63.734,63.7428,35977.0
2015-09-01 14:05:00,72.09,72.12,72.0,72.01,88051.0,63.7428,63.7693,63.6632,63.6721,88051.0
2015-09-01 14:10:00,72.01,72.09,71.97,72.06,77996.0,63.6721,63.7428,63.6367,63.7163,77996.0
2015-09-01 14:15:00,72.06,72.1,71.83,71.84,101416.0,63.7163,63.7516,63.5129,63.5217,101416.0
2015-09-01 14:20:00,71.83,71.93,71.79,71.87,115495.0,63.5129,63.6013,63.4775,63.5483,115495.0
2015-09-01 14:25:00,71.87,71.92,71.8,71.82,72460.0,63.5483,63.5925,63.4864,63.5041,72460.0
2015-09-01 14:30:00,71.82,72.19,71.8,72.13,57465.0,63.5041,63.8312,63.4864,63.7782,57465.0
2015-09-01 14:35:00,72.13,72.24,72.08,72.23,46729.0,63.7782,63.8754,63.734,63.8666,46729.0
2015-09-01 14:40:00,72.23,72.27,71.99,71.99,47892.0,63.8666,63.902,63.6544,63.6544,47892.0
2015-09-01 14:45:00,72.0,72.06,71.9,71.93,44472.0,63.6632,63.7163,63.5748,63.6013,44472.0
2015-09-01 14:50:00,71.93,72.16,71.89,71.89,42131.0,63.6013,63.8047,63.566,63.566,42131.0
2015-09-01 14:55:00,71.9,71.96,71.75,71.77,59767.0,63.5748,63.6278,63.4422,63.4598,59767.0
2015-09-01 15:00:00,71.78,71.9,71.71,71.83,76225.0,63.4687,63.5748,63.4068,63.5129,76225.0
2015-09-01 15:05:00,71.82,72.0,71.76,71.95,67303.0,63.5041,63.6632,63.451,63.619,67303.0
2015-09-01 15:10:00,71.95,72.11,71.92,72.04,59266.0,63.619,63.7605,63.5925,63.6986,59266.0
2015-09-01 15:15:00,72.04,72.05,71.79,71.81,131210.0,63.6986,63.7074,63.4775,63.4952,131210.0
2015-09-01 15:20:00,71.81,71.86,71.75,71.79,106537.0,63.4952,63.5394,63.4422,63.4775,106537.0
2015-09-01 15:25:00,71.79,71.83,71.64,71.72,100010.0,63.4775,63.5129,63.3449,63.4156,100010.0
2015-09-01 15:30:00,71.7,71.77,71.56,71.59,104276.0,63.398,63.4598,63.2742,63.3007,104276.0
2015-09-01 15:35:00,71.58,71.63,71.51,71.57,98874.0,63.2918,63.3361,63.23,63.283,98874.0
2015-09-01 15:40:00,71.57,71.62,71.4,71.62,116134.0,63.283,63.3272,63.1327,63.3272,116134.0
2015-09-01 15:45:00,71.63,71.85,71.57,71.71,148384.0,63.3361,63.5306,63.283,63.4068,148384.0
2015-09-01 15:50:00,71.71,71.86,71.65,71.79,152988.0,63.4068,63.5394,63.3537,63.4775,152988.0
2015-09-01 15:55:00,71.79,72.03,71.71,71.8,319831.0,63.4775,63.6897,63.4068,63.4864,319831.0
2015-09-02 09:30:00,72.59,73.04,72.43,72.94,96588.0,64.1849,64.5828,64.0434,64.4944,96588.0
2015-09-02 09:35:00,72.89,73.17,72.77,73.1,67138.0,64.4502,64.6977,64.3441,64.6358,67138.0
2015-09-02 09:40:00,73.15,73.16,72.72,72.72,64462.0,64.6801,64.6889,64.2998,64.2998,64462.0
2015-09-02 09:45:00,72.73,72.73,72.52,72.54,47626.0,64.3087,64.3087,64.123,64.1407,47626.0
2015-09-02 09:50:00,72.55,72.55,72.16,72.22,75159.0,64.1495,64.1495,63.8047,63.8577,75159.0
2015-09-02 09:55:00,72.26,72.26,71.95,71.95,73262.0,63.8931,63.8931,63.619,63.619,73262.0
2015-09-02 10:00:00,71.95,72.11,71.78,71.78,67876.0,63.619,63.7605,63.4687,63.4687,67876.0
2015-09-02 10:05:00,71.78,72.04,71.66,72.04,141961.0,63.4687,63.6986,63.3626,63.6986,141961.0
2015-09-02 10:10:00,72.05,72.05,71.8,71.83,78213.0,63.7074,63.7074,63.4864,63.5129,78213.0
2015-09-02 10:15:00,71.84,72.0,71.76,71.77,64804.0,63.5217,63.6632,63.451,63.4598,64804.0
2015-09-02 10:20:00,71.77,71.82,71.61,71.64,41498.0,63.4598,63.5041,63.3184,63.3449,41498.0
2015-09-02 10:25:00,71.66,71.71,71.56,71.56,41705.0,63.3626,63.4068,63.2742,63.2742,41705.0
2015-09-02 10:30:00,71.58,71.66,71.37,71.65,75384.0,63.2918,63.3626,63.1062,63.3537,75384.0
2015-09-02 10:35:00,71.65,71.65,71.43,71.44,41631.0,63.3537,63.3537,63.1592,63.1681,41631.0
2015-09-02 10:40:00,71.45,71.5,71.41,71.45,70993.0,63.1769,63.2211,63.1415,63.1769,70993.0
2015-09-02 10:45:00,71.44,71.49,71.35,71.38,70007.0,63.1681,63.2123,63.0885,63.115,70007.0
2015-09-02 10:50:00,71.38,71.4,71.29,71.34,77657.0,63.115,63.1327,63.0354,63.0796,77657.0
2015-09-02 10:55:00,71.34,71.58,71.31,71.52,55159.0,63.0796,63.2918,63.0531,63.2388,55159.0
2015-09-02 11:00:00,71.52,71.62,71.5,71.54,36585.0,63.2388,63.3272,63.2211,63.2565,36585.0
2015-09-02 11:05:00,71.54,71.68,71.49,71.66,48155.0,63.2565,63.3803,63.2123,63.3626,48155.0
2015-09-02 11:10:00,71.67,71.75,71.57,71.58,31946.0,63.3714,63.4422,63.283,63.2918,31946.0
2015-09-02 11:15:00,71.58,71.69,71.49,71.61,33003.0,63.2918,63.3891,63.2123,63.3184,33003.0
2015-09-02 11:20:00,71.64,71.7,71.55,71.66,25443.0,63.3449,63.398,63.2653,63.3626,25443.0
2015-09-02 11:25:00,71.68,71.74,71.58,71.61,26105.0,63.3803,63.4333,63.2918,63.3184,26105.0
2015-09-02 11:30:00,71.63,71.63,71.49,71.49,32900.0,63.3361,63.3361,63.2123,63.2123,32900.0
2015-09-02 11:35:00,71.5,71.57,71.44,71.55,32240.0,63.2211,63.283,63.1681,63.2653,32240.0
2015-09-02 11:40:00,71.55,71.6,71.5,71.53,30500.0,63.2653,63.3095,63.2211,63.2476,30500.0
2015-09-02 11:45:00,71.53,71.61,71.46,71.48,47462.0,63.2476,63.3184,63.1857,63.2034,47462.0
2015-09-02 11:50:00,71.47,71.58,71.38,71.46,39618.0,63.1946,63.2918,63.115,63.1857,39618.0
2015-09-02 11:55:00,71.46,71.49,71.37,71.39,81827.0,63.1857,63.2123,63.1062,63.1238,81827.0
2015-09-02 12:00:00,71.39,71.44,71.33,71.41,28980.0,63.1238,63.1681,63.0708,63.1415,28980.0
2015-09-02 12:05:00,71.41,71.55,71.37,71.47,43154.0,63.1415,63.2653,63.1062,63.1946,43154.0
2015-09-02 12:10:00,71.46,71.65,71.43,71.63,20501.0,63.1857,63.3537,63.1592,63.3361,20501.0
2015-09-02 12:15:00,71.63,71.67,71.58,71.64,20788.0,63.3361,63.3714,63.2918,63.3449,20788.0
2015-09-02 12:20:00,71.65,71.82,71.65,71.78,20468.0,63.3537,63.5041,63.3537,63.4687,20468.0
2015-09-02 12:25:00,71.78,71.83,71.72,71.77,39058.0,63.4687,63.5129,63.4156,63.4598,39058.0
2015-09-02 12:30:00,71.78,71.91,71.77,71.88,26781.0,63.4687,63.5836,63.4598,63.5571,26781.0
2015-09-02 12:35:00,71.87,72.0,71.85,72.0,29664.0,63.5483,63.6632,63.5306,63.6632,29664.0
2015-09-02 12:40:00,72.0,72.03,71.92,72.0,26807.0,63.6632,63.6897,63.5925,63.6632,26807.0
2015-09-02 12:45:00,72.03,72.11,71.9,72.07,34526.0,63.6897,63.7605,63.5748,63.7251,34526.0
2015-09-02 12:50:00,72.06,72.06,71.95,72.01,9050.0,63.7163,63.7163,63.619,63.6721,9050.0
2015-09-02 12:55:00,72.01,72.17,72.0,72.11,13615.0,63.6721,63.8135,63.6632,63.7605,13615.0
2015-09-02 13:00:00,72.11,72.16,72.04,72.08,17369.0,63.7605,63.8047,63.6986,63.734,17369.0
2015-09-02 13:05:00,72.1,72.16,72.07,72.15,16550.0,63.7516,63.8047,63.7251,63.7958,16550.0
2015-09-02 13:10:00,72.17,72.23,72.15,72.19,18100.0,63.8135,63.8666,63.7958,63.8312,18100.0
2015-09-02 13:15:00,72.19,72.19,72.11,72.13,17600.0,63.8312,63.8312,63.7605,63.7782,17600.0
2015-09-02 13:20:00,72.14,72.17,72.06,72.06,44145.0,63.787,63.8135,63.7163,63.7163,44145.0
2015-09-02 13:25:00,72.06,72.08,71.97,72.04,40868.0,63.7163,63.734,63.6367,63.6986,40868.0
2015-09-02 13:30:00,72.03,72.03,71.9,71.94,20100.0,63.6897,63.6897,63.5748,63.6102,20100.0
2015-09-02 13:35:00,71.94,71.95,71.89,71.94,23368.0,63.6102,63.619,63.566,63.6102,23368.0
2015-09-02 13:40:00,71.95,71.95,71.79,71.82,28955.0,63.619,63.619,63.4775,63.5041,28955.0
2015-09-02 13:45:00,71.83,71.9,71.78,71.88,22849.0,63.5129,63.5748,63.4687,63.5571,22849.0
2015-09-02 13:50:00,71.88,71.98,71.84,71.98,24236.0,63.5571,63.6455,63.5217,63.6455,24236.0
2015-09-02 13:55:00,71.98,72.0,71.93,71.94,24488.0,63.6455,63.6632,63.6013,63.6102,24488.0
2015-09-02 14:00:00,71.95,72.0,71.76,71.85,43318.0,63.619,63.6632,63.451,63.5306,43318.0
2015-09-02 14:05:00,71.86,71.98,71.85,71.85,23528.0,63.5394,63.6455,63.5306,63.5306,23528.0
2015-09-02 14:10:00,71.88,72.03,71.86,72.0,31169.0,63.5571,63.6897,63.5394,63.6632,31169.0
2015-09-02 14:15:00,72.0,72.01,71.92,71.94,40949.0,63.6632,63.6721,63.5925,63.6102,40949.0
2015-09-02 14:20:00,71.93,71.97,71.87,71.97,35479.0,63.6013,63.6367,63.5483,63.6367,35479.0
2015-09-02 14:25:00,71.98,72.0,71.87,71.91,26454.0,63.6455,63.6632,63.5483,63.5836,26454.0
2015-09-02 14:30:00,71.92,71.93,71.83,71.9,31517.0,63.5925,63.6013,63.5129,63.5748,31517.0
2015-09-02 14:35:00,71.9,71.92,71.76,71.78,36136.0,63.5748,63.5925,63.451,63.4687,36136.0
2015-09-02 14:40:00,71.79,71.81,71.67,71.73,27509.0,63.4775,63.4952,63.3714,63.4245,27509.0
2015-09-02 14:45:00,71.72,71.78,71.68,71.73,25350.0,63.4156,63.4687,63.3803,63.4245,25350.0
2015-09-02 14:50:00,71.74,71.9,71.71,71.9,25380.0,63.4333,63.5748,63.4068,63.5748,25380.0
2015-09-02 14:55:00,71.9,71.97,71.85,71.95,30763.0,63.5748,63.6367,63.5306,63.619,30763.0
2015-09-02 15:00:00,71.95,72.0,71.89,71.96,40133.0,63.619,63.6632,63.566,63.6278,40133.0
2015-09-02 15:05:00,71.98,72.0,71.84,71.86,42136.0,63.6455,63.6632,63.5217,63.5394,42136.0
2015-09-02 15:10:00,71.86,71.95,71.81,71.83,36335.0,63.5394,63.619,63.4952,63.5129,36335.0
2015-09-02 15:15:00,71.83,71.87,71.75,71.82,56298.0,63.5129,63.5483,63.4422,63.5041,56298.0
2015-09-02 15:20:00,71.82,71.86,71.69,71.74,76350.0,63.5041,63.5394,63.3891,63.4333,76350.0
2015-09-02 15:25:00,71.74,71.82,71.72,71.8,108052.0,63.4333,63.5041,63.4156,63.4864,108052.0
2015-09-02 15:30:00,71.8,71.97,71.79,71.86,98055.0,63.4864,63.6367,63.4775,63.5394,98055.0
2015-09-02 15:35:00,71.85,71.98,71.85,71.9,72138.0,63.5306,63.6455,63.5306,63.5748,72138.0
2015-09-02 15:40:00,71.89,71.9,71.87,71.89,119324.0,63.566,63.5748,63.5483,63.566,119324.0
2015-09-02 15:45:00,71.9,72.04,71.9,71.97,122934.0,63.5748,63.6986,63.5748,63.6367,122934.0
2015-09-02 15:50:00,71.97,72.08,71.94,72.02,150546.0,63.6367,63.734,63.6102,63.6809,150546.0
2015-09-02 15:55:00,72.02,72.28,72.02,72.28,135764.0,63.6809,63.9108,63.6809,63.9108,135764.0
2015-09-03 09:30:00,72.4,72.97,72.3,72.97,48149.0,64.0169,64.5209,63.9285,64.5209,48149.0
2015-09-03 09:35:00,72.96,72.98,72.62,72.66,73903.0,64.5121,64.5297,64.2114,64.2468,73903.0
2015-09-03 09:40:00,72.7,72.95,72.67,72.7,64764.0,64.2822,64.5032,64.2556,64.2822,64764.0
2015-09-03 09:45:00,72.7,72.77,72.65,72.67,71388.0,64.2822,64.3441,64.238,64.2556,71388.0
2015-09-03 09:50:00,72.69,72.72,72.51,72.51,56360.0,64.2733,64.2998,64.1142,64.1142,56360.0
2015-09-03 09:55:00,72.48,72.5,72.38,72.42,52073.0,64.0876,64.1053,63.9992,64.0346,52073.0
2015-09-03 10:00:00,72.42,72.54,72.4,72.47,56317.0,64.0346,64.1407,64.0169,64.0788,56317.0
2015-09-03 10:05:00,72.5,72.55,72.44,72.52,76220.0,64.1053,64.1495,64.0523,64.123,76220.0
2015-09-03 10:10:00,72.53,72.55,72.4,72.44,105464.0,64.1318,64.1495,64.0169,64.0523,105464.0
2015-09-03 10:15:00,72.43,72.49,72.36,72.44,28528.0,64.0434,64.0965,63.9815,64.0523,28528.0
2015-09-03 10:20:00,72.45,72.51,72.4,72.42,76066.0,64.0611,64.1142,64.0169,64.0346,76066.0
2015-09-03 10:25:00,72.42,72.51,72.4,72.48,40554.0,64.0346,64.1142,64.0169,64.0876,40554.0
2015-09-03 10:30:00,72.48,72.51,72.46,72.5,38298.0,64.0876,64.1142,64.07,64.1053,38298.0
2015-09-03 10:35:00,72.49,72.51,72.44,72.48,60559.0,64.0965,64.1142,64.0523,64.0876,60559.0
2015-09-03 10:40:00,72.5,72.61,72.47,72.61,105641.0,64.1053,64.2026,64.0788,64.2026,105641.0
2015-09-03 10:45:00,72.61,72.65,72.56,72.62,34011.0,64.2026,64.238,64.1584,64.2114,34011.0
2015-09-03 10:50:00,72.61,72.74,72.59,72.64,55040.0,64.2026,64.3175,64.1849,64.2291,55040.0
2015-09-03 10:55:00,72.64,72.86,72.64,72.83,59679.0,64.2291,64.4236,64.2291,64.3971,59679.0
2015-09-03 11:00:00,72.83,72.85,72.58,72.69,37154.0,64.3971,64.4148,64.1761,64.2733,37154.0
2015-09-03 11:05:00,72.68,72.74,72.58,72.62,25035.0,64.2645,64.3175,64.1761,64.2114,25035.0
2015-09-03 11:10:00,72.63,72.66,72.51,72.58,20398.0,64.2203,64.2468,64.1142,64.1761,20398.0
2015-09-03 11:15:00,72.58,72.58,72.46,72.5,45185.0,64.1761,64.1761,64.07,64.1053,45185.0
2015-09-03 11:20:00,72.47,72.47,72.37,72.43,19903.0,64.0788,64.0788,63.9904,64.0434,19903.0
2015-09-03 11:25:00,72.43,72.51,72.41,72.5,21846.0,64.0434,64.1142,64.0257,64.1053,21846.0
2015-09-03 11:30:00,72.5,72.5,72.37,72.43,53701.0,64.1053,64.1053,63.9904,64.0434,53701.0
2015-09-03 11:35:00,72.42,72.52,72.42,72.49,38224.0,64.0346,64.123,64.0346,64.0965,38224.0
2015-09-03 11:40:00,72.49,72.5,72.43,72.49,29409.0,64.0965,64.1053,64.0434,64.0965,29409.0
2015-09-03 11:45:00,72.49,72.53,72.42,72.44,29898.0,64.0965,64.1318,64.0346,64.0523,29898.0
2015-09-03 11:50:00,72.45,72.5,72.39,72.5,21315.0,64.0611,64.1053,64.0081,64.1053,21315.0
2015-09-03 11:55:00,72.5,72.51,72.46,72.49,26075.0,64.1053,64.1142,64.07,64.0965,26075.0
2015-09-03 12:00:00,72.49,72.51,72.42,72.47,20380.0,64.0965,64.1142,64.0346,64.0788,20380.0
2015-09-03 12:05:00,72.48,72.5,72.42,72.44,22377.0,64.0876,64.1053,64.0346,64.0523,22377.0
2015-09-03 12:10:00,72.44,72.44,72.36,72.4,37948.0,64.0523,64.0523,63.9815,64.0169,37948.0
2015-09-03 12:15:00,72.4,72.4,72.36,72.4,25406.0,64.0169,64.0169,63.9815,64.0169,25406.0
2015-09-03 12:20:00,72.4,72.4,72.33,72.38,18258.0,64.0169,64.0169,63.955,63.9992,18258.0
2015-09-03 12:25:00,72.39,72.44,72.33,72.38,21171.0,64.0081,64.0523,63.955,63.9992,21171.0
2015-09-03 12:30:00,72.38,72.4,72.27,72.35,21830.0,63.9992,64.0169,63.902,63.9727,21830.0
2015-09-03 12:35:00,72.35,72.36,72.15,72.18,38985.0,63.9727,63.9815,63.7958,63.8224,38985.0
2015-09-03 12:40:00,72.17,72.18,72.1,72.18,10044.0,63.8135,63.8224,63.7516,63.8224,10044.0
2015-09-03 12:45:00,72.18,72.3,72.18,72.27,11554.0,63.8224,63.9285,63.8224,63.902,11554.0
2015-09-03 12:50:00,72.27,72.32,72.23,72.31,24500.0,63.902,63.9462,63.8666,63.9373,24500.0
2015-09-03 12:55:00,72.32,72.39,72.23,72.25,23259.0,63.9462,64.0081,63.8666,63.8843,23259.0
2015-09-03 13:00:00,72.23,72.23,72.11,72.17,22127.0,63.8666,63.8666,63.7605,63.8135,22127.0
2015-09-03 13:05:00,72.16,72.18,71.98,72.01,28792.0,63.8047,63.8224,63.6455,63.6721,28792.0
2015-09-03 13:10:00,72.01,72.06,71.96,71.97,33229.0,63.6721,63.7163,63.6278,63.6367,33229.0
2015-09-03 13:15:00,71.97,72.09,71.92,72.09,31824.0,63.6367,63.7428,63.5925,63.7428,31824.0
2015-09-03 13:20:00,72.09,72.11,72.0,72.02,25436.0,63.7428,63.7605,63.6632,63.6809,25436.0
2015-09-03 13:25:00,72.03,72.13,72.01,72.11,38407.0,63.6897,63.7782,63.6721,63.7605,38407.0
2015-09-03 13:30:00,72.12,72.18,72.04,72.14,17676.0,63.7693,63.8224,63.6986,63.787,17676.0
2015-09-03 13:35:00,72.14,72.16,72.06,72.06,29801.0,63.787,63.8047,63.7163,63.7163,29801.0
2015-09-03 13:40:00,72.05,72.05,71.94,71.95,11216.0,63.7074,63.7074,63.6102,63.619,11216.0
2015-09-03 13:45:00,71.96,72.1,71.96,72.1,11003.0,63.6278,63.7516,63.6278,63.7516,11003.0
2015-09-03 13:50:00,72.1,72.1,71.93,72.07,28637.0,63.7516,63.7516,63.6013,63.7251,28637.0
2015-09-03 13:55:00,72.09,72.13,72.0,72.01,25045.0,63.7428,63.7782,63.6632,63.6721,25045.0
2015-09-03 14:00:00,72.01,72.06,71.96,72.06,23765.0,63.6721,63.7163,63.6278,63.7163,23765.0
2015-09-03 14:05:00,72.06,72.11,71.89,71.9,29086.0,63.7163,63.7605,63.566,63.5748,29086.0
2015-09-03 14:10:00,71.9,71.93,71.84,71.84,18927.0,63.5748,63.6013,63.5217,63.5217,18927.0
2015-09-03 14:15:00,71.88,71.96,71.84,71.87,18126.0,63.5571,63.6278,63.5217,63.5483,18126.0
2015-09-03 14:20:00,71.88,71.92,71.8,71.91,36051.0,63.5571,63.5925,63.4864,63.5836,36051.0
2015-09-03 14:25:00,71.92,72.03,71.92,72.03,20150.0,63.5925,63.6897,63.5925,63.6897,20150.0
2015-09-03 14:30:00,72.02,72.04,71.96,71.96,25981.0,63.6809,63.6986,63.6278,63.6278,25981.0
2015-09-03 14:35:00,71.97,72.16,71.96,72.14,22595.0,63.6367,63.8047,63.6278,63.787,22595.0
2015-09-03 14:40:00,72.19,72.29,72.1,72.27,25313.0,63.8312,63.9196,63.7516,63.902,25313.0
2015-09-03 14:45:00,72.27,72.29,72.21,72.23,20695.0,63.902,63.9196,63.8489,63.8666,20695.0
2015-09-03 14:50:00,72.23,72.23,72.11,72.2,32665.0,63.8666,63.8666,63.7605,63.8401,32665.0
2015-09-03 14:55:00,72.22,72.22,72.11,72.21,24098.0,63.8577,63.8577,63.7605,63.8489,24098.0
2015-09-03 15:00:00,72.21,72.26,72.21,72.21,26709.0,63.8489,63.8931,63.8489,63.8489,26709.0
2015-09-03 15:05:00,72.21,72.23,72.04,72.05,35871.0,63.8489,63.8666,63.6986,63.7074,35871.0
2015-09-03 15:10:00,72.07,72.19,72.07,72.18,30452.0,63.7251,63.8312,63.7251,63.8224,30452.0
2015-09-03 15:15:00,72.18,72.18,72.1,72.12,32314.0,63.8224,63.8224,63.7516,63.7693,32314.0
2015-09-03 15:20:00,72.14,72.21,72.13,72.16,27011.0,63.787,63.8489,63.7782,63.8047,27011.0
2015-09-03 15:25:00,72.16,72.16,72.05,72.13,35168.0,63.8047,63.8047,63.7074,63.7782,35168.0
2015-09-03 15:30:00,72.13,72.13,72.02,72.09,46957.0,63.7782,63.7782,63.6809,63.7428,46957.0
2015-09-03 15:35:00,72.09,72.11,71.88,72.03,65374.0,63.7428,63.7605,63.5571,63.6897,65374.0
2015-09-03 15:40:00,72.03,72.12,71.94,72.04,65070.0,63.6897,63.7693,63.6102,63.6986,65070.0
2015-09-03 15:45:00,72.05,72.34,72.04,72.2,76775.0,63.7074,63.9638,63.6986,63.8401,76775.0
2015-09-03 15:50:00,72.2,72.27,72.13,72.22,58995.0,63.8401,63.902,63.7782,63.8577,58995.0
2015-09-03 15:55:00,72.23,72.33,72.14,72.14,102028.0,63.8666,63.955,63.787,63.787,102028.0
2015-09-04 09:30:00,71.66,72.31,71.59,72.13,55166.0,63.3626,63.9373,63.3007,63.7782,55166.0
2015-09-04 09:35:00,72.06,72.27,72.05,72.13,48490.0,63.7163,63.902,63.7074,63.7782,48490.0
2015-09-04 09:40:00,72.12,72.39,72.06,72.23,48704.0,63.7693,64.0081,63.7163,63.8666,48704.0
2015-09-04 09:45:00,72.26,72.3,72.13,72.22,39800.0,63.8931,63.9285,63.7782,63.8577,39800.0
2015-09-04 09:50:00,72.21,72.22,71.89,72.09,39629.0,63.8489,63.8577,63.566,63.7428,39629.0
2015-09-04 09:55:00,72.07,72.21,71.95,72.06,60798.0,63.7251,63.8489,63.619,63.7163,60798.0
2015-09-04 10:00:00,72.05,72.15,71.9,72.04,93424.0,63.7074,63.7958,63.5748,63.6986,93424.0
2015-09-04 10:05:00,72.04,72.11,71.95,72.02,52806.0,63.6986,63.7605,63.619,63.6809,52806.0
2015-09-04 10:10:00,72.05,72.12,72.02,72.11,64469.0,63.7074,63.7693,63.6809,63.7605,64469.0
2015-09-04 10:15:00,72.12,72.26,72.08,72.13,32473.0,63.7693,63.8931,63.734,63.7782,32473.0
2015-09-04 10:20:00,72.12,72.32,72.09,72.27,24077.0,63.7693,63.9462,63.7428,63.902,24077.0
2015-09-04 10:25:00,72.27,72.48,72.27,72.45,61614.0,63.902,64.0876,63.902,64.0611,61614.0
2015-09-04 10:30:00,72.45,72.57,72.42,72.48,44260.0,64.0611,64.1672,64.0346,64.0876,44260.0
2015-09-04 10:35:00,72.49,72.63,72.41,72.58,29323.0,64.0965,64.2203,64.0257,64.1761,29323.0
2015-09-04 10:40:00,72.57,72.6,72.41,72.48,21396.0,64.1672,64.1937,64.0257,64.0876,21396.0
2015-09-04 10:45:00,72.49,72.6,72.48,72.6,53539.0,64.0965,64.1937,64.0876,64.1937,53539.0
2015-09-04 10:50:00,72.6,72.71,72.5,72.71,87582.0,64.1937,64.291,64.1053,64.291,87582.0
2015-09-04 10:55:00,72.7,72.71,72.53,72.66,38818.0,64.2822,64.291,64.1318,64.2468,38818.0
2015-09-04 11:00:00,72.67,72.82,72.62,72.65,34106.0,64.2556,64.3883,64.2114,64.238,34106.0
2015-09-04 11:05:00,72.66,72.7,72.57,72.61,42858.0,64.2468,64.2822,64.1672,64.2026,42858.0
2015-09-04 11:10:00,72.61,72.69,72.6,72.69,19087.0,64.2026,64.2733,64.1937,64.2733,19087.0
2015-09-04 11:15:00,72.68,72.75,72.67,72.69,14788.0,64.2645,64.3264,64.2556,64.2733,14788.0
2015-09-04 11:20:00,72.67,72.72,72.63,72.7,13936.0,64.2556,64.2998,64.2203,64.2822,13936.0
2015-09-04 11:25:00,72.71,72.74,72.62,72.68,19512.0,64.291,64.3175,64.2114,64.2645,19512.0
2015-09-04 11:30:00,72.68,72.73,72.66,72.72,80151.0,64.2645,64.3087,64.2468,64.2998,80151.0
2015-09-04 11:35:00,72.7,72.74,72.69,72.71,148045.0,64.2822,64.3175,64.2733,64.291,148045.0
2015-09-04 11:40:00,72.71,72.71,72.61,72.68,23053.0,64.291,64.291,64.2026,64.2645,23053.0
2015-09-04 11:45:00,72.68,72.88,72.66,72.87,28037.0,64.2645,64.4413,64.2468,64.4325,28037.0
2015-09-04 11:50:00,72.87,72.94,72.85,72.89,29201.0,64.4325,64.4944,64.4148,64.4502,29201.0
2015-09-04 11:55:00,72.89,72.95,72.84,72.84,45694.0,64.4502,64.5032,64.406,64.406,45694.0
2015-09-04 12:00:00,72.83,72.86,72.76,72.81,21483.0,64.3971,64.4236,64.3352,64.3794,21483.0
2015-09-04 12:05:00,72.8,72.88,72.78,72.85,23631.0,64.3706,64.4413,64.3529,64.4148,23631.0
2015-09-04 12:10:00,72.85,72.9,72.78,72.83,23410.0,64.4148,64.459,64.3529,64.3971,23410.0
2015-09-04 12:15:00,72.83,72.91,72.8,72.82,23058.0,64.3971,64.4678,64.3706,64.3883,23058.0
2015-09-04 12:20:00,72.81,72.86,72.79,72.8,20658.0,64.3794,64.4236,64.3617,64.3706,20658.0
2015-09-04 12:25:00,72.82,72.86,72.77,72.84,56809.0,64.3883,64.4236,64.3441,64.406,56809.0
2015-09-04 12:30:00,72.84,72.92,72.82,72.92,29247.0,64.406,64.4767,64.3883,64.4767,29247.0
2015-09-04 12:35:00,72.91,72.91,72.83,72.85,24358.0,64.4678,64.4678,64.3971,64.4148,24358.0
2015-09-04 12:40:00,72.84,72.86,72.83,72.84,15566.0,64.406,64.4236,64.3971,64.406,15566.0
2015-09-04 12:45:00,72.84,72.94,72.83,72.92,30401.0,64.406,64.4944,64.3971,64.4767,30401.0
2015-09-04 12:50:00,72.91,72.97,72.91,72.94,24721.0,64.4678,64.5209,64.4678,64.4944,24721.0
2015-09-04 12:55:00,72.93,72.98,72.9,72.95,25070.0,64.4855,64.5297,64.459,64.5032,25070.0
2015-09-04 13:00:00,72.95,72.96,72.82,72.86,32403.0,64.5032,64.5121,64.3883,64.4236,32403.0
2015-09-04 13:05:00,72.85,72.89,72.83,72.84,46735.0,64.4148,64.4502,64.3971,64.406,46735.0
2015-09-04 13:10:00,72.84,72.93,72.78,72.78,29024.0,64.406,64.4855,64.3529,64.3529,29024.0
2015-09-04 13:15:00,72.78,72.85,72.74,72.76,21729.0,64.3529,64.4148,64.3175,64.3352,21729.0
2015-09-04 13:20:00,72.75,72.77,72.62,72.64,20709.0,64.3264,64.3441,64.2114,64.2291,20709.0
2015-09-04 13:25:00,72.63,72.73,72.63,72.69,37914.0,64.2203,64.3087,64.2203,64.2733,37914.0
2015-09-04 13:30:00,72.69,72.75,72.65,72.7,27259.0,64.2733,64.3264,64.238,64.2822,27259.0
2015-09-04 13:35:00,72.7,72.75,72.69,72.7,45740.0,64.2822,64.3264,64.2733,64.2822,45740.0
2015-09-04 13:40:00,72.7,72.72,72.66,72.67,79310.0,64.2822,64.2998,64.2468,64.2556,79310.0
2015-09-04 13:45:00,72.67,72.72,72.6,72.62,60281.0,64.2556,64.2998,64.1937,64.2114,60281.0
2015-09-04 13:50:00,72.61,72.64,72.57,72.57,34923.0,64.2026,64.2291,64.1672,64.1672,34923.0
2015-09-04 13:55:00,72.56,72.63,72.56,72.59,55788.0,64.1584,64.2203,64.1584,64.1849,55788.0
2015-09-04 14:00:00,72.59,72.63,72.49,72.5,69834.0,64.1849,64.2203,64.0965,64.1053,69834.0
2015-09-04 14:05:00,72.52,72.54,72.48,72.5,44545.0,64.123,64.1407,64.0876,64.1053,44545.0
2015-09-04 14:10:00,72.49,72.54,72.49,72.52,25206.0,64.0965,64.1407,64.0965,64.123,25206.0
2015-09-04 14:15:00,72.51,72.52,72.44,72.51,28853.0,64.1142,64.123,64.0523,64.1142,28853.0
2015-09-04 14:20:00,72.52,72.56,72.47,72.52,65486.0,64.123,64.1584,64.0788,64.123,65486.0
2015-09-04 14:25:00,72.52,72.55,72.43,72.44,56701.0,64.123,64.1495,64.0434,64.0523,56701.0
2015-09-04 14:30:00,72.43,72.43,72.33,72.34,21063.0,64.0434,64.0434,63.955,63.9638,21063.0
2015-09-04 14:35:00,72.34,72.44,72.3,72.42,34349.0,63.9638,64.0523,63.9285,64.0346,34349.0
2015-09-04 14:40:00,72.42,72.51,72.4,72.49,21558.0,64.0346,64.1142,64.0169,64.0965,21558.0
2015-09-04 14:45:00,72.47,72.56,72.47,72.53,23976.0,64.0788,64.1584,64.0788,64.1318,23976.0
2015-09-04 14:50:00,72.52,72.54,72.45,72.5,26420.0,64.123,64.1407,64.0611,64.1053,26420.0
2015-09-04 14:55:00,72.49,72.51,72.45,72.49,29855.0,64.0965,64.1142,64.0611,64.0965,29855.0
2015-09-04 15:00:00,72.5,72.58,72.48,72.52,39510.0,64.1053,64.1761,64.0876,64.123,39510.0
2015-09-04 15:05:00,72.52,72.61,72.51,72.55,32622.0,64.123,64.2026,64.1142,64.1495,32622.0
2015-09-04 15:10:00,72.56,72.58,72.46,72.53,33528.0,64.1584,64.1761,64.07,64.1318,33528.0
2015-09-04 15:15:00,72.54,72.61,72.48,72.58,56396.0,64.1407,64.2026,64.0876,64.1761,56396.0
2015-09-04 15:20:00,72.57,72.58,72.48,72.48,35526.0,64.1672,64.1761,64.0876,64.0876,35526.0
2015-09-04 15:25:00,72.48,72.55,72.45,72.55,35369.0,64.0876,64.1495,64.0611,64.1495,35369.0
2015-09-04 15:30:00,72.55,72.74,72.5,72.67,44638.0,64.1495,64.3175,64.1053,64.2556,44638.0
2015-09-04 15:35:00,72.68,72.81,72.68,72.7,45728.0,64.2645,64.3794,64.2645,64.2822,45728.0
2015-09-04 15:40:00,72.68,72.84,72.67,72.74,43946.0,64.2645,64.406,64.2556,64.3175,43946.0
2015-09-04 15:45:00,72.75,73.01,72.75,72.96,72669.0,64.3264,64.5563,64.3264,64.5121,72669.0
2015-09-04 15:50:00,72.96,72.96,72.71,72.79,62645.0,64.5121,64.5121,64.291,64.3617,62645.0
2015-09-04 15:55:00,72.79,72.85,72.55,72.55,133310.0,64.3617,64.4148,64.1495,64.1495,133310.0
2015-09-08 09:30:00,73.52,73.55,72.85,72.85,42693.0,65.0072,65.0337,64.4148,64.4148,42693.0
2015-09-08 09:35:00,72.85,72.93,72.5,72.58,51431.0,64.4148,64.4855,64.1053,64.1761,51431.0
2015-09-08 09:40:00,72.56,72.86,72.51,72.8,52003.0,64.1584,64.4236,64.1142,64.3706,52003.0
2015-09-08 09:45:00,72.8,73.05,72.78,72.88,71569.0,64.3706,64.5916,64.3529,64.4413,71569.0
2015-09-08 09:50:00,72.9,72.93,72.3,72.34,104260.0,64.459,64.4855,63.9285,63.9638,104260.0
2015-09-08 09:55:00,72.34,72.41,72.24,72.3,52197.0,63.9638,64.0257,63.8754,63.9285,52197.0
2015-09-08 10:00:00,72.32,72.36,72.19,72.27,41010.0,63.9462,63.9815,63.8312,63.902,41010.0
2015-09-08 10:05:00,72.27,72.33,72.22,72.23,72877.0,63.902,63.955,63.8577,63.8666,72877.0
2015-09-08 10:10:00,72.24,72.3,72.16,72.17,33122.0,63.8754,63.9285,63.8047,63.8135,33122.0
2015-09-08 10:15:00,72.17,72.17,72.04,72.14,27641.0,63.8135,63.8135,63.6986,63.787,27641.0
2015-09-08 10:20:00,72.12,72.12,71.97,72.05,36731.0,63.7693,63.7693,63.6367,63.7074,36731.0
2015-09-08 10:25:00,72.03,72.1,71.97,72.05,28839.0,63.6897,63.7516,63.6367,63.7074,28839.0
2015-09-08 10:30:00,72.05,72.09,71.98,71.99,39148.0,63.7074,63.7428,63.6455,63.6544,39148.0
2015-09-08 10:35:00,71.99,72.01,71.92,71.92,46136.0,63.6544,63.6721,63.5925,63.5925,46136.0
2015-09-08 10:40:00,71.92,71.93,71.8,71.92,40280.0,63.5925,63.6013,63.4864,63.5925,40280.0
2015-09-08 10:45:00,71.92,71.99,71.9,71.98,17966.0,63.5925,63.6544,63.5748,63.6455,17966.0
2015-09-08 10:50:00,71.99,72.03,71.93,71.93,30727.0,63.6544,63.6897,63.6013,63.6013,30727.0
2015-09-08 10:55:00,71.94,72.08,71.94,72.06,30041.0,63.6102,63.734,63.6102,63.7163,30041.0
2015-09-08 11:00:00,72.05,72.06,71.94,71.99,35454.0,63.7074,63.7163,63.6102,63.6544,35454.0
2015-09-08 11:05:00,71.99,72.02,71.97,72.02,52480.0,63.6544,63.6809,63.6367,63.6809,52480.0
2015-09-08 11:10:00,72.02,72.1,71.99,72.1,44479.0,63.6809,63.7516,63.6544,63.7516,44479.0
2015-09-08 11:15:00,72.1,72.14,72.08,72.09,31796.0,63.7516,63.787,63.734,63.7428,31796.0
2015-09-08 11:20:00,72.1,72.12,72.01,72.11,17203.0,63.7516,63.7693,63.6721,63.7605,17203.0
2015-09-08 11:25:00,72.11,72.13,72.08,72.1,19179.0,63.7605,63.7782,63.734,63.7516,19179.0
2015-09-08 11:30:00,72.08,72.15,72.07,72.08,29843.0,63.734,63.7958,63.7251,63.734,29843.0
2015-09-08 11:35:00,72.08,72.12,72.02,72.02,47816.0,63.734,63.7693,63.6809,63.6809,47816.0
2015-09-08 11:40:00,72.0,72.02,71.95,71.96,26406.0,63.6632,63.6809,63.619,63.6278,26406.0
2015-09-08 11:45:00,71.96,71.98,71.93,71.95,15756.0,63.6278,63.6455,63.6013,63.619,15756.0
2015-09-08 11:50:00,71.96,72.05,71.93,72.04,54701.0,63.6278,63.7074,63.6013,63.6986,54701.0
2015-09-08 11:55:00,72.04,72.07,72.0,72.02,14688.0,63.6986,63.7251,63.6632,63.6809,14688.0
2015-09-08 12:00:00,72.03,72.03,71.95,71.96,17268.0,63.6897,63.6897,63.619,63.6278,17268.0
2015-09-08 12:05:00,71.97,72.1,71.97,72.07,25206.0,63.6367,63.7516,63.6367,63.7251,25206.0
2015-09-08 12:10:00,72.08,72.17,72.05,72.16,14183.0,63.734,63.8135,63.7074,63.8047,14183.0
2015-09-08 12:15:00,72.17,72.27,72.16,72.23,15795.0,63.8135,63.902,63.8047,63.8666,15795.0
2015-09-08 12:20:00,72.23,72.27,72.23,72.27,24458.0,63.8666,63.902,63.8666,63.902,24458.0
2015-09-08 12:25:00,72.27,72.33,72.17,72.24,49796.0,63.902,63.955,63.8135,63.8754,49796.0
2015-09-08 12:30:00,72.25,72.27,72.22,72.24,18789.0,63.8843,63.902,63.8577,63.8754,18789.0
2015-09-08 12:35:00,72.24,72.3,72.22,72.22,12433.0,63.8754,63.9285,63.8577,63.8577,12433.0
2015-09-08 12:40:00,72.22,72.27,72.19,72.24,25052.0,63.8577,63.902,63.8312,63.8754,25052.0
2015-09-08 12:45:00,72.23,72.24,72.19,72.24,10071.0,63.8666,63.8754,63.8312,63.8754,10071.0
2015-09-08 12:50:00,72.23,72.26,72.12,72.18,40260.0,63.8666,63.8931,63.7693,63.8224,40260.0
2015-09-08 12:55:00,72.18,72.19,72.13,72.16,15302.0,63.8224,63.8312,63.7782,63.8047,15302.0
2015-09-08 13:00:00,72.17,72.2,72.13,72.13,15960.0,63.8135,63.8401,63.7782,63.7782,15960.0
2015-09-08 13:05:00,72.14,72.14,72.07,72.12,12500.0,63.787,63.787,63.7251,63.7693,12500.0
2015-09-08 13:10:00,72.11,72.18,72.08,72.17,10450.0,63.7605,63.8224,63.734,63.8135,10450.0
2015-09-08 13:15:00,72.18,72.21,72.01,72.03,21916.0,63.8224,63.8489,63.6721,63.6897,21916.0
2015-09-08 13:20:00,72.03,72.1,72.02,72.05,11761.0,63.6897,63.7516,63.6809,63.7074,11761.0
2015-09-08 13:25:00,72.05,72.18,72.03,72.16,23324.0,63.7074,63.8224,63.6897,63.8047,23324.0
2015-09-08 13:30:00,72.16,72.16,72.07,72.15,37459.0,63.8047,63.8047,63.7251,63.7958,37459.0
2015-09-08 13:35:00,72.15,72.16,72.1,72.16,20179.0,63.7958,63.8047,63.7516,63.8047,20179.0
2015-09-08 13:40:00,72.16,72.27,72.16,72.26,62480.0,63.8047,63.902,63.8047,63.8931,62480.0
2015-09-08 13:45:00,72.27,72.38,72.27,72.34,13400.0,63.902,63.9992,63.902,63.9638,13400.0
2015-09-08 13:50:00,72.35,72.35,72.22,72.24,58396.0,63.9727,63.9727,63.8577,63.8754,58396.0
2015-09-08 13:55:00,72.24,72.43,72.24,72.42,23341.0,63.8754,64.0434,63.8754,64.0346,23341.0
2015-09-08 14:00:00,72.41,72.43,72.32,72.32,29305.0,64.0257,64.0434,63.9462,63.9462,29305.0
2015-09-08 14:05:00,72.33,72.35,72.31,72.34,19811.0,63.955,63.9727,63.9373,63.9638,19811.0
2015-09-08 14:10:00,72.35,72.35,72.31,72.31,18112.0,63.9727,63.9727,63.9373,63.9373,18112.0
2015-09-08 14:15:00,72.32,72.48,72.32,72.46,32436.0,63.9462,64.0876,63.9462,64.07,32436.0
2015-09-08 14:20:00,72.46,72.52,72.46,72.5,30987.0,64.07,64.123,64.07,64.1053,30987.0
2015-09-08 14:25:00,72.5,72.58,72.5,72.57,32010.0,64.1053,64.1761,64.1053,64.1672,32010.0
2015-09-08 14:30:00,72.57,72.63,72.54,72.58,60766.0,64.1672,64.2203,64.1407,64.1761,60766.0
2015-09-08 14:35:00,72.59,72.84,72.58,72.75,49411.0,64.1849,64.406,64.1761,64.3264,49411.0
2015-09-08 14:40:00,72.75,72.82,72.74,72.77,59990.0,64.3264,64.3883,64.3175,64.3441,59990.0
2015-09-08 14:45:00,72.78,72.81,72.75,72.75,29072.0,64.3529,64.3794,64.3264,64.3264,29072.0
2015-09-08 14:50:00,72.75,72.94,72.75,72.92,58815.0,64.3264,64.4944,64.3264,64.4767,58815.0
2015-09-08 14:55:00,72.92,72.95,72.81,72.82,51560.0,64.4767,64.5032,64.3794,64.3883,51560.0
2015-09-08 15:00:00,72.83,72.84,72.8,72.81,54902.0,64.3971,64.406,64.3706,64.3794,54902.0
2015-09-08 15:05:00,72.81,72.82,72.65,72.66,30970.0,64.3794,64.3883,64.238,64.2468,30970.0
2015-09-08 15:10:00,72.66,72.82,72.65,72.66,45778.0,64.2468,64.3883,64.238,64.2468,45778.0
2015-09-08 15:15:00,72.67,72.7,72.62,72.69,35236.0,64.2556,64.2822,64.2114,64.2733,35236.0
2015-09-08 15:20:00,72.7,72.71,72.61,72.7,34169.0,64.2822,64.291,64.2026,64.2822,34169.0
2015-09-08 15:25:00,72.7,72.88,72.67,72.88,39745.0,64.2822,64.4413,64.2556,64.4413,39745.0
2015-09-08 15:30:00,72.87,72.93,72.82,72.93,63011.0,64.4325,64.4855,64.3883,64.4855,63011.0
2015-09-08 15:35:00,72.93,73.08,72.92,73.01,75014.0,64.4855,64.6182,64.4767,64.5563,75014.0
2015-09-08 15:40:00,73.0,73.04,72.96,73.03,84372.0,64.5474,64.5828,64.5121,64.574,84372.0
2015-09-08 15:45:00,73.03,73.16,73.0,73.14,101482.0,64.574,64.6889,64.5474,64.6712,101482.0
2015-09-08 15:50:00,73.14,73.15,73.04,73.11,85684.0,64.6712,64.6801,64.5828,64.6447,85684.0
2015-09-08 15:55:00,73.1,73.15,73.0,73.06,148588.0,64.6358,64.6801,64.5474,64.6005,148588.0
2015-09-09 09:30:00,73.5,73.58,73.29,73.56,41871.0,64.9895,65.0603,64.8038,65.0426,41871.0
2015-09-09 09:35:00,73.56,73.56,73.16,73.2,30480.0,65.0426,65.0426,64.6889,64.7243,30480.0
2015-09-09 09:40:00,73.23,73.26,73.08,73.1,23638.0,64.7508,64.7773,64.6182,64.6358,23638.0
2015-09-09 09:45:00,73.1,73.14,72.95,73.09,38888.0,64.6358,64.6712,64.5032,64.627,38888.0
2015-09-09 09:50:00,73.09,73.19,73.06,73.15,33187.0,64.627,64.7154,64.6005,64.6801,33187.0
2015-09-09 09:55:00,73.13,73.39,73.06,73.35,40087.0,64.6624,64.8923,64.6005,64.8569,40087.0
2015-09-09 10:00:00,73.37,73.45,73.18,73.26,36682.0,64.8746,64.9453,64.7066,64.7773,36682.0
2015-09-09 10:05:00,73.27,73.37,73.22,73.27,38457.0,64.7862,64.8746,64.742,64.7862,38457.0
2015-09-09 10:10:00,73.26,73.4,73.25,73.36,42835.0,64.7773,64.9011,64.7685,64.8657,42835.0
2015-09-09 10:15:00,73.36,73.38,73.3,73.35,15710.0,64.8657,64.8834,64.8127,64.8569,15710.0
2015-09-09 10:20:00,73.34,73.39,73.28,73.35,10669.0,64.8481,64.8923,64.795,64.8569,10669.0
2015-09-09 10:25:00,73.38,73.42,73.28,73.33,10606.0,64.8834,64.9188,64.795,64.8392,10606.0
2015-09-09 10:30:00,73.3,73.35,73.21,73.21,13119.0,64.8127,64.8569,64.7331,64.7331,13119.0
2015-09-09 10:35:00,73.19,73.19,73.06,73.13,22069.0,64.7154,64.7154,64.6005,64.6624,22069.0
2015-09-09 10:40:00,73.13,73.13,73.01,73.09,19635.0,64.6624,64.6624,64.5563,64.627,19635.0
2015-09-09 10:45:00,73.09,73.12,73.04,73.07,12971.0,64.627,64.6535,64.5828,64.6093,12971.0
2015-09-09 10:50:00,73.06,73.06,72.86,72.86,50465.0,64.6005,64.6005,64.4236,64.4236,50465.0
2015-09-09 10:55:00,72.86,72.89,72.66,72.77,30674.0,64.4236,64.4502,64.2468,64.3441,30674.0
2015-09-09 11:00:00,72.78,72.85,72.78,72.84,21976.0,64.3529,64.4148,64.3529,64.406,21976.0
2015-09-09 11:05:00,72.84,72.87,72.77,72.87,24333.0,64.406,64.4325,64.3441,64.4325,24333.0
2015-09-09 11:10:00,72.87,72.92,72.83,72.87,16199.0,64.4325,64.4767,64.3971,64.4325,16199.0
2015-09-09 11:15:00,72.86,72.86,72.74,72.74,17353.0,64.4236,64.4236,64.3175,64.3175,17353.0
2015-09-09 11:20:00,72.74,72.83,72.69,72.81,10029.0,64.3175,64.3971,64.2733,64.3794,10029.0
2015-09-09 11:25:00,72.81,72.84,72.77,72.83,15912.0,64.3794,64.406,64.3441,64.3971,15912.0
2015-09-09 11:30:00,72.84,72.93,72.82,72.84,10868.0,64.406,64.4855,64.3883,64.406,10868.0
2015-09-09 11:35:00,72.84,72.9,72.81,72.86,9265.0,64.406,64.459,64.3794,64.4236,9265.0
2015-09-09 11:40:00,72.86,72.86,72.74,72.79,7500.0,64.4236,64.4236,64.3175,64.3617,7500.0
2015-09-09 11:45:00,72.78,72.87,72.75,72.82,9229.0,64.3529,64.4325,64.3264,64.3883,9229.0
2015-09-09 11:50:00,72.81,72.81,72.7,72.71,22658.0,64.3794,64.3794,64.2822,64.291,22658.0
2015-09-09 11:55:00,72.7,72.76,72.68,72.74,18747.0,64.2822,64.3352,64.2645,64.3175,18747.0
2015-09-09 12:00:00,72.73,72.82,72.72,72.8,6728.0,64.3087,64.3883,64.2998,64.3706,6728.0
2015-09-09 12:05:00,72.79,72.87,72.75,72.87,5115.0,64.3617,64.4325,64.3264,64.4325,5115.0
2015-09-09 12:10:00,72.89,72.9,72.81,72.84,7365.0,64.4502,64.459,64.3794,64.406,7365.0
2015-09-09 12:15:00,72.84,72.94,72.83,72.9,16934.0,64.406,64.4944,64.3971,64.459,16934.0
2015-09-09 12:20:00,72.91,72.95,72.9,72.9,8591.0,64.4678,64.5032,64.459,64.459,8591.0
2015-09-09 12:25:00,72.91,72.95,72.9,72.95,12541.0,64.4678,64.5032,64.459,64.5032,12541.0
2015-09-09 12:30:00,72.96,73.03,72.95,72.98,8720.0,64.5121,64.574,64.5032,64.5297,8720.0
2015-09-09 12:35:00,72.98,73.0,72.87,72.88,5203.0,64.5297,64.5474,64.4325,64.4413,5203.0
2015-09-09 12:40:00,72.87,72.89,72.85,72.86,6927.0,64.4325,64.4502,64.4148,64.4236,6927.0
2015-09-09 12:45:00,72.86,72.91,72.86,72.89,9240.0,64.4236,64.4678,64.4236,64.4502,9240.0
2015-09-09 12:50:00,72.89,72.92,72.83,72.88,21116.0,64.4502,64.4767,64.3971,64.4413,21116.0
2015-09-09 12:55:00,72.86,72.86,72.8,72.83,9401.0,64.4236,64.4236,64.3706,64.3971,9401.0
2015-09-09 13:00:00,72.84,72.85,72.79,72.83,8320.0,64.406,64.4148,64.3617,64.3971,8320.0
2015-09-09 13:05:00,72.84,72.87,72.8,72.8,10856.0,64.406,64.4325,64.3706,64.3706,10856.0
2015-09-09 13:10:00,72.8,72.85,72.78,72.83,7761.0,64.3706,64.4148,64.3529,64.3971,7761.0
2015-09-09 13:15:00,72.84,72.9,72.83,72.88,11471.0,64.406,64.459,64.3971,64.4413,11471.0
2015-09-09 13:20:00,72.88,72.88,72.78,72.79,11814.0,64.4413,64.4413,64.3529,64.3617,11814.0
2015-09-09 13:25:00,72.78,72.78,72.67,72.68,9596.0,64.3529,64.3529,64.2556,64.2645,9596.0
2015-09-09 13:30:00,72.68,72.68,72.51,72.54,22499.0,64.2645,64.2645,64.1142,64.1407,22499.0
2015-09-09 13:35:00,72.53,72.53,72.39,72.39,48728.0,64.1318,64.1318,64.0081,64.0081,48728.0
2015-09-09 13:40:00,72.39,72.45,72.37,72.38,11747.0,64.0081,64.0611,63.9904,63.9992,11747.0
2015-09-09 13:45:00,72.4,72.45,72.39,72.43,14118.0,64.0169,64.0611,64.0081,64.0434,14118.0
2015-09-09 13:50:00,72.43,72.43,72.31,72.36,18502.0,64.0434,64.0434,63.9373,63.9815,18502.0
2015-09-09 13:55:00,72.37,72.38,72.3,72.34,15539.0,63.9904,63.9992,63.9285,63.9638,15539.0
2015-09-09 14:00:00,72.33,72.35,72.3,72.31,26948.0,63.955,63.9727,63.9285,63.9373,26948.0
2015-09-09 14:05:00,72.31,72.42,72.3,72.41,11955.0,63.9373,64.0346,63.9285,64.0257,11955.0
2015-09-09 14:10:00,72.42,72.54,72.42,72.53,10378.0,64.0346,64.1407,64.0346,64.1318,10378.0
2015-09-09 14:15:00,72.53,72.56,72.51,72.53,9223.0,64.1318,64.1584,64.1142,64.1318,9223.0
2015-09-09 14:20:00,72.53,72.54,72.47,72.48,17779.0,64.1318,64.1407,64.0788,64.0876,17779.0
2015-09-09 14:25:00,72.5,72.52,72.39,72.42,6222.0,64.1053,64.123,64.0081,64.0346,6222.0
2015-09-09 14:30:00,72.42,72.43,72.35,72.35,7356.0,64.0346,64.0434,63.9727,63.9727,7356.0
2015-09-09 14:35:00,72.37,72.45,72.36,72.36,7726.0,63.9904,64.0611,63.9815,63.9815,7726.0
2015-09-09 14:40:00,72.37,72.38,72.21,72.26,14095.0,63.9904,63.9992,63.8489,63.8931,14095.0
2015-09-09 14:45:00,72.25,72.29,72.22,72.28,9760.0,63.8843,63.9196,63.8577,63.9108,9760.0
2015-09-09 14:50:00,72.27,72.38,72.25,72.35,5701.0,63.902,63.9992,63.8843,63.9727,5701.0
2015-09-09 14:55:00,72.34,72.4,72.32,72.34,7445.0,63.9638,64.0169,63.9462,63.9638,7445.0
2015-09-09 15:00:00,72.34,72.42,72.23,72.42,11322.0,63.9638,64.0346,63.8666,64.0346,11322.0
2015-09-09 15:05:00,72.41,72.46,72.41,72.44,10391.0,64.0257,64.07,64.0257,64.0523,10391.0
2015-09-09 15:10:00,72.45,72.47,72.28,72.42,19682.0,64.0611,64.0788,63.9108,64.0346,19682.0
2015-09-09 15:15:00,72.4,72.49,72.3,72.44,11134.0,64.0169,64.0965,63.9285,64.0523,11134.0
2015-09-09 15:20:00,72.43,72.46,72.37,72.4,14220.0,64.0434,64.07,63.9904,64.0169,14220.0
2015-09-09 15:25:00,72.41,72.44,72.17,72.23,17821.0,64.0257,64.0523,63.8135,63.8666,17821.0
2015-09-09 15:30:00,72.22,72.24,72.03,72.1,25018.0,63.8577,63.8754,63.6897,63.7516,25018.0
2015-09-09 15:35:00,72.11,72.18,72.05,72.05,24111.0,63.7605,63.8224,63.7074,63.7074,24111.0
2015-09-09 15:40:00,72.05,72.05,71.94,71.96,47747.0,63.7074,63.7074,63.6102,63.6278,47747.0
2015-09-09 15:45:00,71.97,72.04,71.91,72.0,63498.0,63.6367,63.6986,63.5836,63.6632,63498.0
2015-09-09 15:50:00,71.99,72.04,71.89,71.9,100266.0,63.6544,63.6986,63.566,63.5748,100266.0
2015-09-09 15:55:00,71.92,72.02,71.87,71.98,103830.0,63.5925,63.6809,63.5483,63.6455,103830.0
2015-09-10 09:30:00,71.34,71.51,71.18,71.37,79528.0,63.0796,63.23,62.9382,63.1062,79528.0
2015-09-10 09:35:00,71.37,71.4,71.15,71.37,64114.0,63.1062,63.1327,62.9116,63.1062,64114.0
2015-09-10 09:40:00,71.35,71.4,71.27,71.36,48683.0,63.0885,63.1327,63.0177,63.0973,48683.0
2015-09-10 09:45:00,71.36,71.48,71.27,71.38,160524.0,63.0973,63.2034,63.0177,63.115,160524.0
2015-09-10 09:50:00,71.37,71.45,71.05,71.13,118029.0,63.1062,63.1769,62.8232,62.894,118029.0
2015-09-10 09:55:00,71.13,71.16,70.98,71.02,57330.0,62.894,62.9205,62.7613,62.7967,57330.0
2015-09-10 10:00:00,71.04,71.14,70.86,70.97,154130.0,62.8144,62.9028,62.6552,62.7525,154130.0
2015-09-10 10:05:00,70.98,71.11,70.96,71.0,80320.0,62.7613,62.8763,62.7436,62.779,80320.0
2015-09-10 10:10:00,71.02,71.05,70.93,70.93,50933.0,62.7967,62.8232,62.7171,62.7171,50933.0
2015-09-10 10:15:00,70.93,70.97,70.87,70.92,287864.0,62.7171,62.7525,62.6641,62.7083,287864.0
2015-09-10 10:20:00,70.93,70.93,70.78,70.78,34868.0,62.7171,62.7171,62.5845,62.5845,34868.0
2015-09-10 10:25:00,70.78,70.87,70.68,70.87,33735.0,62.5845,62.6641,62.4961,62.6641,33735.0
2015-09-10 10:30:00,70.88,71.0,70.84,71.0,28910.0,62.6729,62.779,62.6375,62.779,28910.0
2015-09-10 10:35:00,71.0,71.12,70.96,71.07,56550.0,62.779,62.8851,62.7436,62.8409,56550.0
2015-09-10 10:40:00,71.08,71.15,71.04,71.14,48636.0,62.8497,62.9116,62.8144,62.9028,48636.0
2015-09-10 10:45:00,71.15,71.23,71.11,71.23,51292.0,62.9116,62.9824,62.8763,62.9824,51292.0
2015-09-10 10:50:00,71.25,71.32,71.16,71.2,17935.0,63.0001,63.062,62.9205,62.9558,17935.0
2015-09-10 10:55:00,71.2,71.22,71.09,71.12,34365.0,62.9558,62.9735,62.8586,62.8851,34365.0
2015-09-10 11:00:00,71.13,71.15,70.98,70.99,83373.0,62.894,62.9116,62.7613,62.7702,83373.0
2015-09-10 11:05:00,70.99,71.02,70.87,70.89,26923.0,62.7702,62.7967,62.6641,62.6817,26923.0
2015-09-10 11:10:00,70.91,70.91,70.77,70.82,21483.0,62.6994,62.6994,62.5756,62.6198,21483.0
2015-09-10 11:15:00,70.82,70.83,70.67,70.67,22521.0,62.6198,62.6287,62.4872,62.4872,22521.0
2015-09-10 11:20:00,70.68,70.72,70.59,70.62,21710.0,62.4961,62.5314,62.4165,62.443,21710.0
2015-09-10 11:25:00,70.61,70.72,70.58,70.66,34294.0,62.4342,62.5314,62.4076,62.4784,34294.0
2015-09-10 11:30:00,70.66,70.68,70.59,70.65,38602.0,62.4784,62.4961,62.4165,62.4695,38602.0
2015-09-10 11:35:00,70.65,70.76,70.59,70.76,29731.0,62.4695,62.5668,62.4165,62.5668,29731.0
2015-09-10 11:40:00,70.75,70.77,70.68,70.76,25920.0,62.558,62.5756,62.4961,62.5668,25920.0
2015-09-10 11:45:00,70.76,70.76,70.6,70.6,75561.0,62.5668,62.5668,62.4253,62.4253,75561.0
2015-09-10 11:50:00,70.6,70.71,70.49,70.67,58485.0,62.4253,62.5226,62.3281,62.4872,58485.0
2015-09-10 11:55:00,70.67,70.78,70.63,70.73,34833.0,62.4872,62.5845,62.4518,62.5403,34833.0
2015-09-10 12:00:00,70.74,70.74,70.62,70.69,19148.0,62.5491,62.5491,62.443,62.5049,19148.0
2015-09-10 12:05:00,70.69,70.78,70.65,70.75,31794.0,62.5049,62.5845,62.4695,62.558,31794.0
2015-09-10 12:10:00,70.76,70.76,70.67,70.68,28533.0,62.5668,62.5668,62.4872,62.4961,28533.0
2015-09-10 12:15:00,70.7,70.7,70.49,70.51,33109.0,62.5137,62.5137,62.3281,62.3457,33109.0
2015-09-10 12:20:00,70.5,70.55,70.39,70.48,73506.0,62.3369,62.3811,62.2396,62.3192,73506.0
2015-09-10 12:25:00,70.47,70.52,70.35,70.48,28953.0,62.3104,62.3546,62.2043,62.3192,28953.0
2015-09-10 12:30:00,70.47,70.57,70.44,70.54,23500.0,62.3104,62.3988,62.2838,62.3723,23500.0
2015-09-10 12:35:00,70.55,70.6,70.52,70.58,20900.0,62.3811,62.4253,62.3546,62.4076,20900.0
2015-09-10 12:40:00,70.57,70.68,70.55,70.68,34570.0,62.3988,62.4961,62.3811,62.4961,34570.0
2015-09-10 12:45:00,70.68,70.73,70.67,70.72,26510.0,62.4961,62.5403,62.4872,62.5314,26510.0
2015-09-10 12:50:00,70.71,70.73,70.65,70.73,35805.0,62.5226,62.5403,62.4695,62.5403,35805.0
2015-09-10 12:55:00,70.72,70.76,70.65,70.72,25911.0,62.5314,62.5668,62.4695,62.5314,25911.0
2015-09-10 13:00:00,70.72,70.72,70.61,70.68,17609.0,62.5314,62.5314,62.4342,62.4961,17609.0
2015-09-10 13:05:00,70.69,70.74,70.59,70.59,24215.0,62.5049,62.5491,62.4165,62.4165,24215.0
2015-09-10 13:10:00,70.61,70.62,70.5,70.51,32657.0,62.4342,62.443,62.3369,62.3457,32657.0
2015-09-10 13:15:00,70.52,70.55,70.49,70.51,38151.0,62.3546,62.3811,62.3281,62.3457,38151.0
2015-09-10 13:20:00,70.51,70.52,70.43,70.49,77412.0,62.3457,62.3546,62.275,62.3281,77412.0
2015-09-10 13:25:00,70.48,70.69,70.48,70.69,27791.0,62.3192,62.5049,62.3192,62.5049,27791.0
2015-09-10 13:30:00,70.69,70.7,70.59,70.64,60426.0,62.5049,62.5137,62.4165,62.4607,60426.0
2015-09-10 13:35:00,70.65,70.69,70.61,70.68,59736.0,62.4695,62.5049,62.4342,62.4961,59736.0
2015-09-10 13:40:00,70.67,70.69,70.55,70.58,35717.0,62.4872,62.5049,62.3811,62.4076,35717.0
2015-09-10 13:45:00,70.58,70.6,70.5,70.57,20757.0,62.4076,62.4253,62.3369,62.3988,20757.0
2015-09-10 13:50:00,70.57,70.61,70.52,70.53,9866.0,62.3988,62.4342,62.3546,62.3634,9866.0
2015-09-10 13:55:00,70.52,70.7,70.52,70.68,31999.0,62.3546,62.5137,62.3546,62.4961,31999.0
2015-09-10 14:00:00,70.68,70.75,70.63,70.64,28620.0,62.4961,62.558,62.4518,62.4607,28620.0
2015-09-10 14:05:00,70.64,70.69,70.63,70.64,23305.0,62.4607,62.5049,62.4518,62.4607,23305.0
2015-09-10 14:10:00,70.64,70.69,70.64,70.65,26388.0,62.4607,62.5049,62.4607,62.4695,26388.0
2015-09-10 14:15:00,70.66,70.66,70.56,70.56,23702.0,62.4784,62.4784,62.39,62.39,23702.0
2015-09-10 14:20:00,70.57,70.58,70.53,70.57,15938.0,62.3988,62.4076,62.3634,62.3988,15938.0
2015-09-10 14:25:00,70.57,70.58,70.51,70.51,46068.0,62.3988,62.4076,62.3457,62.3457,46068.0
2015-09-10 14:30:00,70.5,70.6,70.5,70.55,58236.0,62.3369,62.4253,62.3369,62.3811,58236.0
2015-09-10 14:35:00,70.55,70.55,70.46,70.48,45786.0,62.3811,62.3811,62.3015,62.3192,45786.0
2015-09-10 14:40:00,70.49,70.5,70.38,70.42,96687.0,62.3281,62.3369,62.2308,62.2662,96687.0
2015-09-10 14:45:00,70.43,70.45,70.34,70.34,65242.0,62.275,62.2927,62.1954,62.1954,65242.0
2015-09-10 14:50:00,70.34,70.36,70.26,70.26,58411.0,62.1954,62.2131,62.1247,62.1247,58411.0
2015-09-10 14:55:00,70.26,70.27,70.09,70.14,97335.0,62.1247,62.1335,61.9744,62.0186,97335.0
2015-09-10 15:00:00,70.13,70.2,70.08,70.1,62442.0,62.0097,62.0716,61.9655,61.9832,62442.0
2015-09-10 15:05:00,70.1,70.11,70.07,70.09,76867.0,61.9832,61.9921,61.9567,61.9744,76867.0
2015-09-10 15:10:00,70.09,70.09,69.96,70.0,165455.0,61.9744,61.9744,61.8594,61.8948,165455.0
2015-09-10 15:15:00,70.0,70.02,69.96,69.97,117551.0,61.8948,61.9125,61.8594,61.8683,117551.0
2015-09-10 15:20:00,69.98,70.0,69.87,69.89,90059.0,61.8771,61.8948,61.7798,61.7975,90059.0
2015-09-10 15:25:00,69.91,69.95,69.87,69.9,116992.0,61.8152,61.8506,61.7798,61.8064,116992.0
2015-09-10 15:30:00,69.9,69.91,69.79,69.89,96410.0,61.8064,61.8152,61.7091,61.7975,96410.0
2015-09-10 15:35:00,69.89,69.97,69.87,69.93,93974.0,61.7975,61.8683,61.7798,61.8329,93974.0
2015-09-10 15:40:00,69.92,69.93,69.79,69.86,118613.0,61.8241,61.8329,61.7091,61.771,118613.0
2015-09-10 15:45:00,69.86,69.86,69.77,69.85,133071.0,61.771,61.771,61.6914,61.7622,133071.0
2015-09-10 15:50:00,69.85,70.0,69.83,69.94,125409.0,61.7622,61.8948,61.7445,61.8417,125409.0
2015-09-10 15:55:00,69.94,70.0,69.77,69.9,294789.0,61.8417,61.8948,61.6914,61.8064,294789.0
2015-09-11 09:30:00,69.93,70.3,69.85,69.94,113908.0,61.8329,62.1601,61.7622,61.8417,113908.0
2015-09-11 09:35:00,69.9,70.49,69.9,70.44,41374.0,61.8064,62.3281,61.8064,62.2838,41374.0
2015-09-11 09:40:00,70.43,70.67,70.39,70.65,72759.0,62.275,62.4872,62.2396,62.4695,72759.0
2015-09-11 09:45:00,70.63,70.78,70.35,70.72,59610.0,62.4518,62.5845,62.2043,62.5314,59610.0
2015-09-11 09:50:00,70.71,70.72,70.47,70.5,65433.0,62.5226,62.5314,62.3104,62.3369,65433.0
2015-09-11 09:55:00,70.51,70.53,70.4,70.4,18644.0,62.3457,62.3634,62.2485,62.2485,18644.0
2015-09-11 10:00:00,70.41,70.52,70.37,70.43,38994.0,62.2573,62.3546,62.222,62.275,38994.0
2015-09-11 10:05:00,70.42,70.42,70.34,70.36,30677.0,62.2662,62.2662,62.1954,62.2131,30677.0
2015-09-11 10:10:00,70.35,70.41,70.31,70.41,31471.0,62.2043,62.2573,62.1689,62.2573,31471.0
2015-09-11 10:15:00,70.41,70.49,70.36,70.48,27740.0,62.2573,62.3281,62.2131,62.3192,27740.0
2015-09-11 10:20:00,70.48,70.59,70.46,70.55,64752.0,62.3192,62.4165,62.3015,62.3811,64752.0
2015-09-11 10:25:00,70.55,70.58,70.48,70.5,63475.0,62.3811,62.4076,62.3192,62.3369,63475.0
2015-09-11 10:30:00,70.49,70.55,70.43,70.44,20933.0,62.3281,62.3811,62.275,62.2838,20933.0
2015-09-11 10:35:00,70.45,70.48,70.38,70.48,33156.0,62.2927,62.3192,62.2308,62.3192,33156.0
2015-09-11 10:40:00,70.49,70.54,70.4,70.45,29626.0,62.3281,62.3723,62.2485,62.2927,29626.0
2015-09-11 10:45:00,70.46,70.48,70.33,70.34,31036.0,62.3015,62.3192,62.1866,62.1954,31036.0
2015-09-11 10:50:00,70.34,70.38,70.25,70.29,32009.0,62.1954,62.2308,62.1158,62.1512,32009.0
2015-09-11 10:55:00,70.28,70.3,70.26,70.28,15219.0,62.1424,62.1601,62.1247,62.1424,15219.0
2015-09-11 11:00:00,70.29,70.32,70.25,70.31,56741.0,62.1512,62.1777,62.1158,62.1689,56741.0
2015-09-11 11:05:00,70.32,70.47,70.32,70.37,22029.0,62.1777,62.3104,62.1777,62.222,22029.0
2015-09-11 11:10:00,70.36,70.38,70.3,70.36,17062.0,62.2131,62.2308,62.1601,62.2131,17062.0
2015-09-11 11:15:00,70.35,70.45,70.34,70.45,56174.0,62.2043,62.2927,62.1954,62.2927,56174.0
2015-09-11 11:20:00,70.45,70.5,70.43,70.49,14937.0,62.2927,62.3369,62.275,62.3281,14937.0
2015-09-11 11:25:00,70.5,70.57,70.5,70.57,14522.0,62.3369,62.3988,62.3369,62.3988,14522.0
2015-09-11 11:30:00,70.58,70.59,70.46,70.46,22410.0,62.4076,62.4165,62.3015,62.3015,22410.0
2015-09-11 11:35:00,70.46,70.57,70.45,70.57,15797.0,62.3015,62.3988,62.2927,62.3988,15797.0
2015-09-11 11:40:00,70.58,70.61,70.53,70.59,18048.0,62.4076,62.4342,62.3634,62.4165,18048.0
2015-09-11 11:45:00,70.6,70.64,70.55,70.63,196571.0,62.4253,62.4607,62.3811,62.4518,196571.0
2015-09-11 11:50:00,70.62,70.69,70.59,70.6,61396.0,62.443,62.5049,62.4165,62.4253,61396.0
2015-09-11 11:55:00,70.6,70.61,70.56,70.58,39454.0,62.4253,62.4342,62.39,62.4076,39454.0
2015-09-11 12:00:00,70.6,70.64,70.54,70.6,53726.0,62.4253,62.4607,62.3723,62.4253,53726.0
2015-09-11 12:05:00,70.6,70.61,70.57,70.59,87923.0,62.4253,62.4342,62.3988,62.4165,87923.0
2015-09-11 12:10:00,70.59,70.66,70.55,70.64,34336.0,62.4165,62.4784,62.3811,62.4607,34336.0
2015-09-11 12:15:00,70.64,70.64,70.54,70.54,26705.0,62.4607,62.4607,62.3723,62.3723,26705.0
2015-09-11 12:20:00,70.54,70.55,70.49,70.5,33214.0,62.3723,62.3811,62.3281,62.3369,33214.0
2015-09-11 12:25:00,70.49,70.53,70.48,70.51,26088.0,62.3281,62.3634,62.3192,62.3457,26088.0
2015-09-11 12:30:00,70.52,70.54,70.47,70.49,16211.0,62.3546,62.3723,62.3104,62.3281,16211.0
2015-09-11 12:35:00,70.49,70.51,70.43,70.44,18865.0,62.3281,62.3457,62.275,62.2838,18865.0
2015-09-11 12:40:00,70.43,70.47,70.41,70.47,14117.0,62.275,62.3104,62.2573,62.3104,14117.0
2015-09-11 12:45:00,70.48,70.53,70.47,70.52,10060.0,62.3192,62.3634,62.3104,62.3546,10060.0
2015-09-11 12:50:00,70.52,70.53,70.46,70.49,32336.0,62.3546,62.3634,62.3015,62.3281,32336.0
2015-09-11 12:55:00,70.49,70.53,70.48,70.51,14604.0,62.3281,62.3634,62.3192,62.3457,14604.0
2015-09-11 13:00:00,70.51,70.51,70.46,70.49,38122.0,62.3457,62.3457,62.3015,62.3281,38122.0
2015-09-11 13:05:00,70.48,70.5,70.45,70.47,11110.0,62.3192,62.3369,62.2927,62.3104,11110.0
2015-09-11 13:10:00,70.48,70.49,70.44,70.44,20284.0,62.3192,62.3281,62.2838,62.2838,20284.0
2015-09-11 13:15:00,70.45,70.45,70.4,70.41,33565.0,62.2927,62.2927,62.2485,62.2573,33565.0
2015-09-11 13:20:00,70.41,70.41,70.36,70.37,12807.0,62.2573,62.2573,62.2131,62.222,12807.0
2015-09-11 13:25:00,70.36,70.38,70.32,70.32,13669.0,62.2131,62.2308,62.1777,62.1777,13669.0
2015-09-11 13:30:00,70.31,70.36,70.26,70.26,12698.0,62.1689,62.2131,62.1247,62.1247,12698.0
2015-09-11 13:35:00,70.26,70.28,70.24,70.27,18082.0,62.1247,62.1424,62.107,62.1335,18082.0
2015-09-11 13:40:00,70.29,70.36,70.25,70.36,29894.0,62.1512,62.2131,62.1158,62.2131,29894.0
2015-09-11 13:45:00,70.36,70.37,70.32,70.37,18446.0,62.2131,62.222,62.1777,62.222,18446.0
2015-09-11 13:50:00,70.37,70.38,70.31,70.35,26547.0,62.222,62.2308,62.1689,62.2043,26547.0
2015-09-11 13:55:00,70.36,70.37,70.31,70.32,28645.0,62.2131,62.222,62.1689,62.1777,28645.0
2015-09-11 14:00:00,70.33,70.34,70.28,70.29,11522.0,62.1866,62.1954,62.1424,62.1512,11522.0
2015-09-11 14:05:00,70.3,70.33,70.26,70.31,16112.0,62.1601,62.1866,62.1247,62.1689,16112.0
2015-09-11 14:10:00,70.32,70.34,70.28,70.29,15610.0,62.1777,62.1954,62.1424,62.1512,15610.0
2015-09-11 14:15:00,70.29,70.34,70.26,70.33,21669.0,62.1512,62.1954,62.1247,62.1866,21669.0
2015-09-11 14:20:00,70.32,70.34,70.29,70.34,63133.0,62.1777,62.1954,62.1512,62.1954,63133.0
2015-09-11 14:25:00,70.34,70.34,70.32,70.34,29746.0,62.1954,62.1954,62.1777,62.1954,29746.0
2015-09-11 14:30:00,70.34,70.44,70.33,70.43,60980.0,62.1954,62.2838,62.1866,62.275,60980.0
2015-09-11 14:35:00,70.43,70.43,70.41,70.43,55789.0,62.275,62.275,62.2573,62.275,55789.0
2015-09-11 14:40:00,70.42,70.43,70.39,70.42,38511.0,62.2662,62.275,62.2396,62.2662,38511.0
2015-09-11 14:45:00,70.43,70.43,70.41,70.42,29679.0,62.275,62.275,62.2573,62.2662,29679.0
2015-09-11 14:50:00,70.42,70.53,70.38,70.52,54380.0,62.2662,62.3634,62.2308,62.3546,54380.0
2015-09-11 14:55:00,70.52,70.53,70.47,70.52,22618.0,62.3546,62.3634,62.3104,62.3546,22618.0
2015-09-11 15:00:00,70.52,70.52,70.48,70.51,36192.0,62.3546,62.3546,62.3192,62.3457,36192.0
2015-09-11 15:05:00,70.51,70.51,70.44,70.45,91260.0,62.3457,62.3457,62.2838,62.2927,91260.0
2015-09-11 15:10:00,70.45,70.45,70.41,70.45,49137.0,62.2927,62.2927,62.2573,62.2927,49137.0
2015-09-11 15:15:00,70.45,70.46,70.41,70.41,45543.0,62.2927,62.3015,62.2573,62.2573,45543.0
2015-09-11 15:20:00,70.41,70.41,70.34,70.35,61648.0,62.2573,62.2573,62.1954,62.2043,61648.0
2015-09-11 15:25:00,70.35,70.36,70.27,70.3,47155.0,62.2043,62.2131,62.1335,62.1601,47155.0
2015-09-11 15:30:00,70.3,70.3,70.23,70.3,52055.0,62.1601,62.1601,62.0982,62.1601,52055.0
2015-09-11 15:35:00,70.3,70.31,70.27,70.3,77096.0,62.1601,62.1689,62.1335,62.1601,77096.0
2015-09-11 15:40:00,70.29,70.32,70.24,70.28,88653.0,62.1512,62.1777,62.107,62.1424,88653.0
2015-09-11 15:45:00,70.29,70.34,70.25,70.28,78663.0,62.1512,62.1954,62.1158,62.1424,78663.0
2015-09-11 15:50:00,70.28,70.36,70.27,70.34,74320.0,62.1424,62.2131,62.1335,62.1954,74320.0
2015-09-11 15:55:00,70.33,70.41,70.31,70.32,184098.0,62.1866,62.2573,62.1689,62.1777,184098.0
2015-09-14 09:30:00,70.0,70.15,69.55,69.8,51037.0,62.0919,62.2249,61.6927,61.9144,51037.0
2015-09-14 09:35:00,69.82,69.95,69.62,69.8,83061.0,61.9322,62.0475,61.7548,61.9144,83061.0
2015-09-14 09:40:00,69.81,69.94,69.7,69.85,56327.0,61.9233,62.0386,61.8257,61.9588,56327.0
2015-09-14 09:45:00,69.85,69.88,69.58,69.58,40094.0,61.9588,61.9854,61.7193,61.7193,40094.0
2015-09-14 09:50:00,69.55,69.59,69.42,69.5,78192.0,61.6927,61.7282,61.5774,61.6483,78192.0
2015-09-14 09:55:00,69.5,69.52,69.36,69.36,57668.0,61.6483,61.6661,61.5242,61.5242,57668.0
2015-09-14 10:00:00,69.37,69.44,69.27,69.34,103368.0,61.533,61.5951,61.4443,61.5064,103368.0
2015-09-14 10:05:00,69.35,69.51,69.33,69.5,38715.0,61.5153,61.6572,61.4975,61.6483,38715.0
2015-09-14 10:10:00,69.5,69.51,69.43,69.48,33237.0,61.6483,61.6572,61.5862,61.6306,33237.0
2015-09-14 10:15:00,69.48,69.53,69.37,69.39,50764.0,61.6306,61.675,61.533,61.5508,50764.0
2015-09-14 10:20:00,69.4,69.46,69.3,69.45,96690.0,61.5596,61.6129,61.4709,61.604,96690.0
2015-09-14 10:25:00,69.44,69.47,69.34,69.37,10829.0,61.5951,61.6217,61.5064,61.533,10829.0
2015-09-14 10:30:00,69.39,69.47,69.35,69.35,29133.0,61.5508,61.6217,61.5153,61.5153,29133.0
2015-09-14 10:35:00,69.36,69.44,69.25,69.33,48728.0,61.5242,61.5951,61.4266,61.4975,48728.0
2015-09-14 10:40:00,69.33,69.39,69.26,69.36,17706.0,61.4975,61.5508,61.4355,61.5242,17706.0
2015-09-14 10:45:00,69.34,69.34,69.25,69.32,79940.0,61.5064,61.5064,61.4266,61.4887,79940.0
2015-09-14 10:50:00,69.32,69.33,69.18,69.21,32648.0,61.4887,61.4975,61.3645,61.3911,32648.0
2015-09-14 10:55:00,69.2,69.38,69.13,69.16,48025.0,61.3822,61.5419,61.3201,61.3468,48025.0
2015-09-14 11:00:00,69.16,69.18,69.12,69.13,26611.0,61.3468,61.3645,61.3113,61.3201,26611.0
2015-09-14 11:05:00,69.13,69.14,68.96,69.0,53214.0,61.3201,61.329,61.1693,61.2048,53214.0
2015-09-14 11:10:00,69.0,69.0,68.96,69.0,38153.0,61.2048,61.2048,61.1693,61.2048,38153.0
2015-09-14 11:15:00,69.0,69.0,68.96,68.99,40603.0,61.2048,61.2048,61.1693,61.196,40603.0
2015-09-14 11:20:00,69.0,69.0,68.93,68.98,23978.0,61.2048,61.2048,61.1427,61.1871,23978.0
2015-09-14 11:25:00,68.99,69.0,68.97,68.99,23911.0,61.196,61.2048,61.1782,61.196,23911.0
2015-09-14 11:30:00,68.99,69.0,68.93,68.95,32665.0,61.196,61.2048,61.1427,61.1605,32665.0
2015-09-14 11:35:00,68.96,68.97,68.91,68.97,32279.0,61.1693,61.1782,61.125,61.1782,32279.0
2015-09-14 11:40:00,68.97,69.11,68.96,68.96,52227.0,61.1782,61.3024,61.1693,61.1693,52227.0
2015-09-14 11:45:00,68.94,68.97,68.85,68.86,29993.0,61.1516,61.1782,61.0718,61.0806,29993.0
2015-09-14 11:50:00,68.87,68.94,68.84,68.92,39241.0,61.0895,61.1516,61.0629,61.1339,39241.0
2015-09-14 11:55:00,68.94,68.99,68.92,68.97,50438.0,61.1516,61.196,61.1339,61.1782,50438.0
2015-09-14 12:00:00,68.97,69.0,68.94,68.94,23595.0,61.1782,61.2048,61.1516,61.1516,23595.0
2015-09-14 12:05:00,68.95,68.98,68.93,68.95,12159.0,61.1605,61.1871,61.1427,61.1605,12159.0
2015-09-14 12:10:00,68.96,68.96,68.88,68.95,19644.0,61.1693,61.1693,61.0984,61.1605,19644.0
2015-09-14 12:15:00,68.96,68.96,68.91,68.95,19478.0,61.1693,61.1693,61.125,61.1605,19478.0
2015-09-14 12:20:00,68.94,68.96,68.89,68.96,20588.0,61.1516,61.1693,61.1073,61.1693,20588.0
2015-09-14 12:25:00,68.96,68.96,68.91,68.92,14938.0,61.1693,61.1693,61.125,61.1339,14938.0
2015-09-14 12:30:00,68.92,69.01,68.9,69.0,76812.0,61.1339,61.2137,61.1161,61.2048,76812.0
2015-09-14 12:35:00,68.98,69.01,68.93,68.94,29805.0,61.1871,61.2137,61.1427,61.1516,29805.0
2015-09-14 12:40:00,68.94,68.99,68.91,68.93,17176.0,61.1516,61.196,61.125,61.1427,17176.0
2015-09-14 12:45:00,68.92,68.93,68.89,68.93,18429.0,61.1339,61.1427,61.1073,61.1427,18429.0
2015-09-14 12:50:00,68.93,68.98,68.89,68.98,21354.0,61.1427,61.1871,61.1073,61.1871,21354.0
2015-09-14 12:55:00,68.98,69.01,68.96,68.97,16074.0,61.1871,61.2137,61.1693,61.1782,16074.0
2015-09-14 13:00:00,68.97,68.99,68.87,68.92,17777.0,61.1782,61.196,61.0895,61.1339,17777.0
2015-09-14 13:05:00,68.92,68.93,68.89,68.91,24359.0,61.1339,61.1427,61.1073,61.125,24359.0
2015-09-14 13:10:00,68.91,68.91,68.82,68.83,64884.0,61.125,61.125,61.0452,61.054,64884.0
2015-09-14 13:15:00,68.82,68.85,68.79,68.8,53691.0,61.0452,61.0718,61.0186,61.0274,53691.0
2015-09-14 13:20:00,68.8,68.82,68.78,68.79,27931.0,61.0274,61.0452,61.0097,61.0186,27931.0
2015-09-14 13:25:00,68.8,68.83,68.76,68.82,37272.0,61.0274,61.054,60.9919,61.0452,37272.0
2015-09-14 13:30:00,68.82,68.89,68.81,68.88,47955.0,61.0452,61.1073,61.0363,61.0984,47955.0
2015-09-14 13:35:00,68.88,68.98,68.85,68.97,42372.0,61.0984,61.1871,61.0718,61.1782,42372.0
2015-09-14 13:40:00,68.98,69.1,68.97,69.09,40626.0,61.1871,61.2935,61.1782,61.2847,40626.0
2015-09-14 13:45:00,69.09,69.14,69.07,69.1,70251.0,61.2847,61.329,61.2669,61.2935,70251.0
2015-09-14 13:50:00,69.1,69.12,68.99,69.04,37724.0,61.2935,61.3113,61.196,61.2403,37724.0
2015-09-14 13:55:00,69.05,69.12,69.04,69.1,25057.0,61.2492,61.3113,61.2403,61.2935,25057.0
2015-09-14 14:00:00,69.1,69.11,69.05,69.07,15628.0,61.2935,61.3024,61.2492,61.2669,15628.0
2015-09-14 14:05:00,69.06,69.1,69.03,69.06,44161.0,61.258,61.2935,61.2314,61.258,44161.0
2015-09-14 14:10:00,69.06,69.1,69.05,69.09,16683.0,61.258,61.2935,61.2492,61.2847,16683.0
2015-09-14 14:15:00,69.09,69.1,69.03,69.03,43125.0,61.2847,61.2935,61.2314,61.2314,43125.0
2015-09-14 14:20:00,69.03,69.07,69.01,69.02,28802.0,61.2314,61.2669,61.2137,61.2226,28802.0
2015-09-14 14:25:00,69.02,69.1,69.0,69.0,31741.0,61.2226,61.2935,61.2048,61.2048,31741.0
2015-09-14 14:30:00,69.0,69.01,68.97,69.0,24553.0,61.2048,61.2137,61.1782,61.2048,24553.0
2015-09-14 14:35:00,68.99,69.01,68.98,68.99,41640.0,61.196,61.2137,61.1871,61.196,41640.0
2015-09-14 14:40:00,68.99,69.01,68.98,68.99,44795.0,61.196,61.2137,61.1871,61.196,44795.0
2015-09-14 14:45:00,68.99,69.03,68.86,69.01,101048.0,61.196,61.2314,61.0806,61.2137,101048.0
2015-09-14 14:50:00,69.02,69.03,68.99,69.0,56379.0,61.2226,61.2314,61.196,61.2048,56379.0
2015-09-14 14:55:00,69.0,69.11,69.0,69.02,23849.0,61.2048,61.3024,61.2048,61.2226,23849.0
2015-09-14 15:00:00,69.03,69.09,69.02,69.04,31441.0,61.2314,61.2847,61.2226,61.2403,31441.0
2015-09-14 15:05:00,69.03,69.08,69.0,69.07,23744.0,61.2314,61.2758,61.2048,61.2669,23744.0
2015-09-14 15:10:00,69.08,69.13,69.06,69.12,34759.0,61.2758,61.3201,61.258,61.3113,34759.0
2015-09-14 15:15:00,69.12,69.16,69.09,69.12,29945.0,61.3113,61.3468,61.2847,61.3113,29945.0
2015-09-14 15:20:00,69.12,69.19,69.06,69.14,38114.0,61.3113,61.3734,61.258,61.329,38114.0
2015-09-14 15:25:00,69.14,69.15,69.08,69.13,32975.0,61.329,61.3379,61.2758,61.3201,32975.0
2015-09-14 15:30:00,69.14,69.15,69.02,69.06,35405.0,61.329,61.3379,61.2226,61.258,35405.0
2015-09-14 15:35:00,69.06,69.12,69.02,69.12,35910.0,61.258,61.3113,61.2226,61.3113,35910.0
2015-09-14 15:40:00,69.11,69.15,69.04,69.13,47450.0,61.3024,61.3379,61.2403,61.3201,47450.0
2015-09-14 15:45:00,69.12,69.12,69.01,69.01,81081.0,61.3113,61.3113,61.2137,61.2137,81081.0
2015-09-14 15:50:00,69.02,69.09,69.01,69.04,64055.0,61.2226,61.2847,61.2137,61.2403,64055.0
2015-09-14 15:55:00,69.03,69.19,69.02,69.1,160694.0,61.2314,61.3734,61.2226,61.2935,160694.0
2015-09-15 09:30:00,69.02,69.38,68.78,68.84,39434.0,61.2226,61.5419,61.0097,61.0629,39434.0
2015-09-15 09:35:00,68.95,69.0,68.84,68.94,17380.0,61.1605,61.2048,61.0629,61.1516,17380.0
2015-09-15 09:40:00,68.94,68.94,68.62,68.77,29846.0,61.1516,61.1516,60.8678,61.0008,29846.0
2015-09-15 09:45:00,68.77,68.79,68.53,68.59,58722.0,61.0008,61.0186,60.7879,60.8411,58722.0
2015-09-15 09:50:00,68.61,68.68,68.45,68.49,96790.0,60.8589,60.921,60.717,60.7524,96790.0
2015-09-15 09:55:00,68.49,68.57,68.45,68.52,52896.0,60.7524,60.8234,60.717,60.7791,52896.0
2015-09-15 10:00:00,68.54,68.66,68.53,68.62,86433.0,60.7968,60.9032,60.7879,60.8678,86433.0
2015-09-15 10:05:00,68.63,68.7,68.58,68.61,46231.0,60.8766,60.9387,60.8323,60.8589,46231.0
2015-09-15 10:10:00,68.62,68.72,68.62,68.67,44000.0,60.8678,60.9565,60.8678,60.9121,44000.0
2015-09-15 10:15:00,68.66,68.76,68.63,68.74,39750.0,60.9032,60.9919,60.8766,60.9742,39750.0
2015-09-15 10:20:00,68.74,68.78,68.72,68.73,30682.0,60.9742,61.0097,60.9565,60.9653,30682.0
2015-09-15 10:25:00,68.73,68.76,68.65,68.66,29190.0,60.9653,60.9919,60.8944,60.9032,29190.0
2015-09-15 10:30:00,68.67,68.8,68.66,68.76,70999.0,60.9121,61.0274,60.9032,60.9919,70999.0
2015-09-15 10:35:00,68.77,68.81,68.75,68.77,149444.0,61.0008,61.0363,60.9831,61.0008,149444.0
2015-09-15 10:40:00,68.78,68.96,68.75,68.91,184222.0,61.0097,61.1693,60.9831,61.125,184222.0
2015-09-15 10:45:00,68.92,69.04,68.9,68.94,39950.0,61.1339,61.2403,61.1161,61.1516,39950.0
2015-09-15 10:50:00,68.96,69.02,68.95,69.0,25339.0,61.1693,61.2226,61.1605,61.2048,25339.0
2015-09-15 10:55:00,69.0,69.15,69.0,69.14,68502.0,61.2048,61.3379,61.2048,61.329,68502.0
2015-09-15 11:00:00,69.12,69.17,69.09,69.17,19742.0,61.3113,61.3556,61.2847,61.3556,19742.0
2015-09-15 11:05:00,69.18,69.3,69.16,69.26,30775.0,61.3645,61.4709,61.3468,61.4355,30775.0
2015-09-15 11:10:00,69.26,69.29,69.19,69.26,61782.0,61.4355,61.4621,61.3734,61.4355,61782.0
2015-09-15 11:15:00,69.28,69.28,69.09,69.11,101668.0,61.4532,61.4532,61.2847,61.3024,101668.0
2015-09-15 11:20:00,69.11,69.19,69.09,69.14,23492.0,61.3024,61.3734,61.2847,61.329,23492.0
2015-09-15 11:25:00,69.16,69.26,69.16,69.25,14506.0,61.3468,61.4355,61.3468,61.4266,14506.0
2015-09-15 11:30:00,69.27,69.29,69.2,69.22,20600.0,61.4443,61.4621,61.3822,61.4,20600.0
2015-09-15 11:35:00,69.22,69.27,69.2,69.26,51511.0,61.4,61.4443,61.3822,61.4355,51511.0
2015-09-15 11:40:00,69.25,69.46,69.25,69.46,55797.0,61.4266,61.6129,61.4266,61.6129,55797.0
2015-09-15 11:45:00,69.46,69.47,69.38,69.39,19995.0,61.6129,61.6217,61.5419,61.5508,19995.0
2015-09-15 11:50:00,69.4,69.4,69.33,69.33,17403.0,61.5596,61.5596,61.4975,61.4975,17403.0
2015-09-15 11:55:00,69.34,69.45,69.33,69.45,18402.0,61.5064,61.604,61.4975,61.604,18402.0
2015-09-15 12:00:00,69.45,69.48,69.43,69.47,9308.0,61.604,61.6306,61.5862,61.6217,9308.0
2015-09-15 12:05:00,69.47,69.56,69.44,69.53,18236.0,61.6217,61.7016,61.5951,61.675,18236.0
2015-09-15 12:10:00,69.54,69.63,69.52,69.61,13910.0,61.6838,61.7637,61.6661,61.7459,13910.0
2015-09-15 12:15:00,69.62,69.7,69.61,69.7,23150.0,61.7548,61.8257,61.7459,61.8257,23150.0
2015-09-15 12:20:00,69.7,69.75,69.69,69.74,45746.0,61.8257,61.8701,61.8169,61.8612,45746.0
2015-09-15 12:25:00,69.75,69.79,69.72,69.78,47813.0,61.8701,61.9056,61.8435,61.8967,47813.0
2015-09-15 12:30:00,69.77,69.78,69.74,69.77,50041.0,61.8878,61.8967,61.8612,61.8878,50041.0
2015-09-15 12:35:00,69.77,69.91,69.75,69.88,74627.0,61.8878,62.012,61.8701,61.9854,74627.0
2015-09-15 12:40:00,69.88,69.89,69.75,69.75,22828.0,61.9854,61.9943,61.8701,61.8701,22828.0
2015-09-15 12:45:00,69.75,69.78,69.73,69.75,22945.0,61.8701,61.8967,61.8524,61.8701,22945.0
2015-09-15 12:50:00,69.75,69.82,69.74,69.81,27921.0,61.8701,61.9322,61.8612,61.9233,27921.0
2015-09-15 12:55:00,69.81,69.83,69.76,69.8,31183.0,61.9233,61.9411,61.879,61.9144,31183.0
2015-09-15 13:00:00,69.81,69.85,69.79,69.84,30555.0,61.9233,61.9588,61.9056,61.9499,30555.0
2015-09-15 13:05:00,69.85,69.86,69.83,69.85,10710.0,61.9588,61.9677,61.9411,61.9588,10710.0
2015-09-15 13:10:00,69.86,69.91,69.8,69.91,27618.0,61.9677,62.012,61.9144,62.012,27618.0
2015-09-15 13:15:00,69.92,70.01,69.91,70.01,42294.0,62.0209,62.1007,62.012,62.1007,42294.0
2015-09-15 13:20:00,70.01,70.08,70.01,70.07,20641.0,62.1007,62.1628,62.1007,62.1539,20641.0
2015-09-15 13:25:00,70.07,70.16,70.06,70.11,46889.0,62.1539,62.2338,62.1451,62.1894,46889.0
2015-09-15 13:30:00,70.12,70.21,70.09,70.13,38402.0,62.1983,62.2781,62.1717,62.2072,38402.0
2015-09-15 13:35:00,70.12,70.12,70.08,70.11,15441.0,62.1983,62.1983,62.1628,62.1894,15441.0
2015-09-15 13:40:00,70.11,70.21,70.1,70.2,26916.0,62.1894,62.2781,62.1806,62.2693,26916.0
2015-09-15 13:45:00,70.19,70.22,70.17,70.2,36912.0,62.2604,62.287,62.2426,62.2693,36912.0
2015-09-15 13:50:00,70.2,70.2,70.12,70.13,38547.0,62.2693,62.2693,62.1983,62.2072,38547.0
2015-09-15 13:55:00,70.12,70.17,70.12,70.16,35304.0,62.1983,62.2426,62.1983,62.2338,35304.0
2015-09-15 14:00:00,70.17,70.42,70.17,70.36,110549.0,62.2426,62.4644,62.2426,62.4112,110549.0
2015-09-15 14:05:00,70.36,70.37,70.32,70.35,40283.0,62.4112,62.4201,62.3757,62.4023,40283.0
2015-09-15 14:10:00,70.35,70.41,70.33,70.34,43712.0,62.4023,62.4555,62.3846,62.3934,43712.0
2015-09-15 14:15:00,70.35,70.37,70.23,70.23,63816.0,62.4023,62.4201,62.2959,62.2959,63816.0
2015-09-15 14:20:00,70.23,70.24,70.18,70.19,38370.0,62.2959,62.3047,62.2515,62.2604,38370.0
2015-09-15 14:25:00,70.18,70.21,70.17,70.19,31168.0,62.2515,62.2781,62.2426,62.2604,31168.0
2015-09-15 14:30:00,70.18,70.3,70.18,70.2,57008.0,62.2515,62.358,62.2515,62.2693,57008.0
2015-09-15 14:35:00,70.19,70.2,70.17,70.17,21282.0,62.2604,62.2693,62.2426,62.2426,21282.0
2015-09-15 14:40:00,70.17,70.2,70.12,70.19,39575.0,62.2426,62.2693,62.1983,62.2604,39575.0
2015-09-15 14:45:00,70.19,70.42,70.18,70.36,64723.0,62.2604,62.4644,62.2515,62.4112,64723.0
2015-09-15 14:50:00,70.37,70.37,70.26,70.31,32035.0,62.4201,62.4201,62.3225,62.3668,32035.0
2015-09-15 14:55:00,70.31,70.4,70.31,70.38,47843.0,62.3668,62.4467,62.3668,62.4289,47843.0
2015-09-15 15:00:00,70.37,70.42,70.34,70.34,44005.0,62.4201,62.4644,62.3934,62.3934,44005.0
2015-09-15 15:05:00,70.35,70.35,70.26,70.29,32513.0,62.4023,62.4023,62.3225,62.3491,32513.0
2015-09-15 15:10:00,70.29,70.35,70.29,70.3,37300.0,62.3491,62.4023,62.3491,62.358,37300.0
2015-09-15 15:15:00,70.31,70.32,70.21,70.21,52559.0,62.3668,62.3757,62.2781,62.2781,52559.0
2015-09-15 15:20:00,70.22,70.22,70.16,70.16,39735.0,62.287,62.287,62.2338,62.2338,39735.0
2015-09-15 15:25:00,70.16,70.22,70.16,70.17,37674.0,62.2338,62.287,62.2338,62.2426,37674.0
2015-09-15 15:30:00,70.17,70.24,70.16,70.2,74328.0,62.2426,62.3047,62.2338,62.2693,74328.0
2015-09-15 15:35:00,70.2,70.22,70.14,70.14,74633.0,62.2693,62.287,62.216,62.216,74633.0
2015-09-15 15:40:00,70.15,70.23,70.13,70.21,72613.0,62.2249,62.2959,62.2072,62.2781,72613.0
2015-09-15 15:45:00,70.2,70.27,70.06,70.11,97916.0,62.2693,62.3314,62.1451,62.1894,97916.0
2015-09-15 15:50:00,70.11,70.14,70.06,70.07,82161.0,62.1894,62.216,62.1451,62.1539,82161.0
2015-09-15 15:55:00,70.08,70.13,70.05,70.06,117974.0,62.1628,62.2072,62.1362,62.1451,117974.0
2015-09-16 09:30:00,69.97,70.19,69.82,70.19,26664.0,62.0652,62.2604,61.9322,62.2604,26664.0
2015-09-16 09:35:00,70.13,70.13,69.86,70.0,29434.0,62.2072,62.2072,61.9677,62.0919,29434.0
2015-09-16 09:40:00,70.01,70.05,69.88,69.98,65251.0,62.1007,62.1362,61.9854,62.0741,65251.0
2015-09-16 09:45:00,69.95,70.01,69.89,69.99,27615.0,62.0475,62.1007,61.9943,62.083,27615.0
2015-09-16 09:50:00,69.99,70.06,69.91,70.04,63499.0,62.083,62.1451,62.012,62.1273,63499.0
2015-09-16 09:55:00,70.04,70.19,69.99,70.19,52282.0,62.1273,62.2604,62.083,62.2604,52282.0
2015-09-16 10:00:00,70.2,70.2,70.02,70.05,23522.0,62.2693,62.2693,62.1096,62.1362,23522.0
2015-09-16 10:05:00,70.06,70.3,70.06,70.25,18419.0,62.1451,62.358,62.1451,62.3136,18419.0
2015-09-16 10:10:00,70.25,70.32,70.25,70.3,20769.0,62.3136,62.3757,62.3136,62.358,20769.0
2015-09-16 10:15:00,70.31,70.44,70.29,70.34,80088.0,62.3668,62.4821,62.3491,62.3934,80088.0
2015-09-16 10:20:00,70.34,70.35,70.21,70.24,10234.0,62.3934,62.4023,62.2781,62.3047,10234.0
2015-09-16 10:25:00,70.25,70.27,70.17,70.27,9237.0,62.3136,62.3314,62.2426,62.3314,9237.0
2015-09-16 10:30:00,70.26,70.4,70.26,70.36,12573.0,62.3225,62.4467,62.3225,62.4112,12573.0
2015-09-16 10:35:00,70.37,70.38,70.26,70.28,11286.0,62.4201,62.4289,62.3225,62.3402,11286.0
2015-09-16 10:40:00,70.28,70.28,70.19,70.19,8829.0,62.3402,62.3402,62.2604,62.2604,8829.0
2015-09-16 10:45:00,70.18,70.25,70.17,70.18,10614.0,62.2515,62.3136,62.2426,62.2515,10614.0
2015-09-16 10:50:00,70.17,70.23,70.16,70.22,9989.0,62.2426,62.2959,62.2338,62.287,9989.0
2015-09-16 10:55:00,70.22,70.34,70.21,70.33,15675.0,62.287,62.3934,62.2781,62.3846,15675.0
2015-09-16 11:00:00,70.34,70.39,70.25,70.34,14418.0,62.3934,62.4378,62.3136,62.3934,14418.0
2015-09-16 11:05:00,70.36,70.46,70.35,70.41,26756.0,62.4112,62.4999,62.4023,62.4555,26756.0
2015-09-16 11:10:00,70.44,70.55,70.44,70.55,18424.0,62.4821,62.5797,62.4821,62.5797,18424.0
2015-09-16 11:15:00,70.55,70.55,70.45,70.51,20848.0,62.5797,62.5797,62.491,62.5442,20848.0
2015-09-16 11:20:00,70.52,70.63,70.5,70.59,37436.0,62.5531,62.6507,62.5354,62.6152,37436.0
2015-09-16 11:25:00,70.58,70.7,70.4,70.65,37693.0,62.6063,62.7128,62.4467,62.6684,37693.0
2015-09-16 11:30:00,70.64,70.66,70.54,70.55,23000.0,62.6595,62.6773,62.5708,62.5797,23000.0
2015-09-16 11:35:00,70.54,70.56,70.41,70.44,18686.0,62.5708,62.5886,62.4555,62.4821,18686.0
2015-09-16 11:40:00,70.44,70.44,70.4,70.4,4950.0,62.4821,62.4821,62.4467,62.4467,4950.0
2015-09-16 11:45:00,70.4,70.57,70.39,70.56,19092.0,62.4467,62.5975,62.4378,62.5886,19092.0
2015-09-16 11:50:00,70.56,70.66,70.55,70.65,19496.0,62.5886,62.6773,62.5797,62.6684,19496.0
2015-09-16 11:55:00,70.63,70.68,70.62,70.67,14473.0,62.6507,62.695,62.6418,62.6862,14473.0
2015-09-16 12:00:00,70.66,70.7,70.64,70.67,17158.0,62.6773,62.7128,62.6595,62.6862,17158.0
2015-09-16 12:05:00,70.67,70.67,70.56,70.59,11443.0,62.6862,62.6862,62.5886,62.6152,11443.0
2015-09-16 12:10:00,70.59,70.7,70.57,70.68,33064.0,62.6152,62.7128,62.5975,62.695,33064.0
2015-09-16 12:15:00,70.67,70.74,70.66,70.73,13454.0,62.6862,62.7483,62.6773,62.7394,13454.0
2015-09-16 12:20:00,70.74,70.74,70.7,70.71,15907.0,62.7483,62.7483,62.7128,62.7216,15907.0
2015-09-16 12:25:00,70.71,70.71,70.6,70.62,8445.0,62.7216,62.7216,62.6241,62.6418,8445.0
2015-09-16 12:30:00,70.63,70.67,70.58,70.64,6887.0,62.6507,62.6862,62.6063,62.6595,6887.0
2015-09-16 12:35:00,70.65,70.79,70.65,70.79,20072.0,62.6684,62.7926,62.6684,62.7926,20072.0
2015-09-16 12:40:00,70.8,70.83,70.76,70.82,17431.0,62.8015,62.8281,62.766,62.8192,17431.0
2015-09-16 12:45:00,70.81,70.83,70.75,70.76,19182.0,62.8103,62.8281,62.7571,62.766,19182.0
2015-09-16 12:50:00,70.75,70.78,70.72,70.72,9129.0,62.7571,62.7837,62.7305,62.7305,9129.0
2015-09-16 12:55:00,70.71,70.78,70.7,70.77,14473.0,62.7216,62.7837,62.7128,62.7749,14473.0
2015-09-16 13:00:00,70.76,70.82,70.76,70.82,26066.0,62.766,62.8192,62.766,62.8192,26066.0
2015-09-16 13:05:00,70.82,71.0,70.82,70.99,63552.0,62.8192,62.9789,62.8192,62.97,63552.0
2015-09-16 13:10:00,71.0,71.0,70.86,70.88,40752.0,62.9789,62.9789,62.8547,62.8724,40752.0
2015-09-16 13:15:00,70.89,70.89,70.75,70.79,12191.0,62.8813,62.8813,62.7571,62.7926,12191.0
2015-09-16 13:20:00,70.77,70.89,70.74,70.89,15008.0,62.7749,62.8813,62.7483,62.8813,15008.0
2015-09-16 13:25:00,70.88,70.93,70.83,70.83,14955.0,62.8724,62.9168,62.8281,62.8281,14955.0
2015-09-16 13:30:00,70.84,70.99,70.83,70.89,66856.0,62.837,62.97,62.8281,62.8813,66856.0
2015-09-16 13:35:00,70.89,70.99,70.89,70.98,28028.0,62.8813,62.97,62.8813,62.9611,28028.0
2015-09-16 13:40:00,70.99,71.0,70.91,70.95,20895.0,62.97,62.9789,62.899,62.9345,20895.0
2015-09-16 13:45:00,70.95,71.01,70.95,70.95,42572.0,62.9345,62.9877,62.9345,62.9345,42572.0
2015-09-16 13:50:00,70.94,71.01,70.93,70.96,32964.0,62.9257,62.9877,62.9168,62.9434,32964.0
2015-09-16 13:55:00,70.96,70.97,70.87,70.89,61404.0,62.9434,62.9523,62.8636,62.8813,61404.0
2015-09-16 14:00:00,70.89,70.93,70.84,70.86,59323.0,62.8813,62.9168,62.837,62.8547,59323.0
2015-09-16 14:05:00,70.85,70.94,70.84,70.89,48130.0,62.8458,62.9257,62.837,62.8813,48130.0
2015-09-16 14:10:00,70.9,70.9,70.69,70.73,78777.0,62.8902,62.8902,62.7039,62.7394,78777.0
2015-09-16 14:15:00,70.73,70.79,70.69,70.77,39475.0,62.7394,62.7926,62.7039,62.7749,39475.0
2015-09-16 14:20:00,70.77,70.77,70.68,70.7,28603.0,62.7749,62.7749,62.695,62.7128,28603.0
2015-09-16 14:25:00,70.7,70.81,70.69,70.81,28158.0,62.7128,62.8103,62.7039,62.8103,28158.0
2015-09-16 14:30:00,70.81,70.96,70.79,70.91,84810.0,62.8103,62.9434,62.7926,62.899,84810.0
2015-09-16 14:35:00,70.91,70.93,70.8,70.83,35716.0,62.899,62.9168,62.8015,62.8281,35716.0
2015-09-16 14:40:00,70.84,70.95,70.83,70.93,43889.0,62.837,62.9345,62.8281,62.9168,43889.0
2015-09-16 14:45:00,70.92,70.99,70.92,70.97,19067.0,62.9079,62.97,62.9079,62.9523,19067.0
2015-09-16 14:50:00,70.98,70.99,70.93,70.98,26501.0,62.9611,62.97,62.9168,62.9611,26501.0
2015-09-16 14:55:00,70.98,71.01,70.96,70.97,95514.0,62.9611,62.9877,62.9434,62.9523,95514.0
2015-09-16 15:00:00,70.98,71.01,70.97,70.99,45040.0,62.9611,62.9877,62.9523,62.97,45040.0
2015-09-16 15:05:00,71.0,71.0,70.93,70.96,44557.0,62.9789,62.9789,62.9168,62.9434,44557.0
2015-09-16 15:10:00,70.97,71.0,70.93,70.94,73587.0,62.9523,62.9789,62.9168,62.9257,73587.0
2015-09-16 15:15:00,70.94,71.0,70.89,70.95,85367.0,62.9257,62.9789,62.8813,62.9345,85367.0
2015-09-16 15:20:00,70.97,71.17,70.96,71.13,144841.0,62.9523,63.1297,62.9434,63.0942,144841.0
2015-09-16 15:25:00,71.13,71.14,71.03,71.06,72531.0,63.0942,63.1031,63.0055,63.0321,72531.0
2015-09-16 15:30:00,71.06,71.09,71.01,71.04,79819.0,63.0321,63.0587,62.9877,63.0144,79819.0
2015-09-16 15:35:00,71.05,71.05,71.02,71.02,51482.0,63.0232,63.0232,62.9966,62.9966,51482.0
2015-09-16 15:40:00,71.03,71.05,71.02,71.02,75161.0,63.0055,63.0232,62.9966,62.9966,75161.0
2015-09-16 15:45:00,71.02,71.03,70.98,70.99,166145.0,62.9966,63.0055,62.9611,62.97,166145.0
2015-09-16 15:50:00,70.99,71.03,70.99,71.01,137158.0,62.97,63.0055,62.97,62.9877,137158.0
2015-09-16 15:55:00,71.02,71.05,70.96,71.0,149641.0,62.9966,63.0232,62.9434,62.9789,149641.0
2015-09-17 09:30:00,71.23,71.81,70.92,71.63,191790.0,63.1829,63.6974,62.9079,63.5377,191790.0
2015-09-17 09:35:00,71.59,71.75,71.45,71.69,120428.0,63.5022,63.6441,63.378,63.5909,120428.0
2015-09-17 09:40:00,71.7,71.78,71.55,71.63,60285.0,63.5998,63.6708,63.4667,63.5377,60285.0
2015-09-17 09:45:00,71.65,71.68,71.48,71.53,100833.0,63.5554,63.5821,63.4047,63.449,100833.0
2015-09-17 09:50:00,71.54,71.74,71.44,71.47,126141.0,63.4579,63.6353,63.3692,63.3958,126141.0
2015-09-17 09:55:00,71.45,71.47,71.24,71.25,49952.0,63.378,63.3958,63.1918,63.2006,49952.0
2015-09-17 10:00:00,71.25,71.31,71.25,71.29,21846.0,63.2006,63.2539,63.2006,63.2361,21846.0
2015-09-17 10:05:00,71.28,71.33,71.19,71.32,64416.0,63.2272,63.2716,63.1474,63.2627,64416.0
2015-09-17 10:10:00,71.31,71.37,71.21,71.21,12800.0,63.2539,63.3071,63.1652,63.1652,12800.0
2015-09-17 10:15:00,71.21,71.42,71.19,71.42,72819.0,63.1652,63.3514,63.1474,63.3514,72819.0
2015-09-17 10:20:00,71.41,71.43,71.32,71.33,84754.0,63.3426,63.3603,63.2627,63.2716,84754.0
2015-09-17 10:25:00,71.31,71.34,71.23,71.24,27468.0,63.2539,63.2805,63.1829,63.1918,27468.0
2015-09-17 10:30:00,71.23,71.27,71.19,71.22,21345.0,63.1829,63.2184,63.1474,63.174,21345.0
2015-09-17 10:35:00,71.22,71.38,71.22,71.36,23845.0,63.174,63.3159,63.174,63.2982,23845.0
2015-09-17 10:40:00,71.33,71.4,71.3,71.34,13974.0,63.2716,63.3337,63.245,63.2805,13974.0
2015-09-17 10:45:00,71.35,71.41,71.31,71.35,21789.0,63.2893,63.3426,63.2539,63.2893,21789.0
2015-09-17 10:50:00,71.35,71.43,71.33,71.42,36251.0,63.2893,63.3603,63.2716,63.3514,36251.0
2015-09-17 10:55:00,71.42,71.47,71.36,71.46,59582.0,63.3514,63.3958,63.2982,63.3869,59582.0
2015-09-17 11:00:00,71.45,71.47,71.39,71.44,17713.0,63.378,63.3958,63.3248,63.3692,17713.0
2015-09-17 11:05:00,71.45,71.57,71.44,71.57,33965.0,63.378,63.4845,63.3692,63.4845,33965.0
2015-09-17 11:10:00,71.56,71.61,71.52,71.61,29876.0,63.4756,63.52,63.4401,63.52,29876.0
2015-09-17 11:15:00,71.59,71.65,71.57,71.62,57404.0,63.5022,63.5554,63.4845,63.5288,57404.0
2015-09-17 11:20:00,71.61,71.71,71.59,71.69,117600.0,63.52,63.6087,63.5022,63.5909,117600.0
2015-09-17 11:25:00,71.7,71.71,71.62,71.69,80725.0,63.5998,63.6087,63.5288,63.5909,80725.0
2015-09-17 11:30:00,71.69,71.73,71.65,71.72,45791.0,63.5909,63.6264,63.5554,63.6175,45791.0
2015-09-17 11:35:00,71.71,71.75,71.65,71.71,53862.0,63.6087,63.6441,63.5554,63.6087,53862.0
2015-09-17 11:40:00,71.71,71.72,71.69,71.7,20368.0,63.6087,63.6175,63.5909,63.5998,20368.0
2015-09-17 11:45:00,71.7,71.73,71.7,71.71,75736.0,63.5998,63.6264,63.5998,63.6087,75736.0
2015-09-17 11:50:00,71.71,71.74,71.7,71.72,34544.0,63.6087,63.6353,63.5998,63.6175,34544.0
2015-09-17 11:55:00,71.71,71.71,71.66,71.67,30758.0,63.6087,63.6087,63.5643,63.5732,30758.0
2015-09-17 12:00:00,71.67,71.67,71.53,71.54,17308.0,63.5732,63.5732,63.449,63.4579,17308.0
2015-09-17 12:05:00,71.54,71.57,71.48,71.53,29980.0,63.4579,63.4845,63.4047,63.449,29980.0
2015-09-17 12:10:00,71.52,71.55,71.51,71.53,19481.0,63.4401,63.4667,63.4313,63.449,19481.0
2015-09-17 12:15:00,71.53,71.58,71.5,71.51,38020.0,63.449,63.4934,63.4224,63.4313,38020.0
2015-09-17 12:20:00,71.5,71.51,71.47,71.48,26013.0,63.4224,63.4313,63.3958,63.4047,26013.0
2015-09-17 12:25:00,71.47,71.56,71.47,71.54,17821.0,63.3958,63.4756,63.3958,63.4579,17821.0
2015-09-17 12:30:00,71.54,71.71,71.52,71.6,59010.0,63.4579,63.6087,63.4401,63.5111,59010.0
2015-09-17 12:35:00,71.61,71.71,71.54,71.54,50448.0,63.52,63.6087,63.4579,63.4579,50448.0
2015-09-17 12:40:00,71.53,71.55,71.49,71.55,17093.0,63.449,63.4667,63.4135,63.4667,17093.0
2015-09-17 12:45:00,71.54,71.59,71.53,71.56,20176.0,63.4579,63.5022,63.449,63.4756,20176.0
2015-09-17 12:50:00,71.55,71.56,71.51,71.51,17726.0,63.4667,63.4756,63.4313,63.4313,17726.0
2015-09-17 12:55:00,71.52,71.6,71.51,71.55,21064.0,63.4401,63.5111,63.4313,63.4667,21064.0
2015-09-17 13:00:00,71.55,71.55,71.5,71.5,9591.0,63.4667,63.4667,63.4224,63.4224,9591.0
2015-09-17 13:05:00,71.5,71.57,71.49,71.55,17193.0,63.4224,63.4845,63.4135,63.4667,17193.0
2015-09-17 13:10:00,71.54,71.56,71.5,71.51,13194.0,63.4579,63.4756,63.4224,63.4313,13194.0
2015-09-17 13:15:00,71.52,71.58,71.51,71.58,16701.0,63.4401,63.4934,63.4313,63.4934,16701.0
2015-09-17 13:20:00,71.58,71.62,71.56,71.58,22906.0,63.4934,63.5288,63.4756,63.4934,22906.0
2015-09-17 13:25:00,71.59,71.79,71.57,71.73,99809.0,63.5022,63.6796,63.4845,63.6264,99809.0
2015-09-17 13:30:00,71.74,71.87,71.74,71.87,24680.0,63.6353,63.7506,63.6353,63.7506,24680.0
2015-09-17 13:35:00,71.87,71.87,71.73,71.77,51639.0,63.7506,63.7506,63.6264,63.6619,51639.0
2015-09-17 13:40:00,71.77,71.94,71.77,71.87,71684.0,63.6619,63.8127,63.6619,63.7506,71684.0
2015-09-17 13:45:00,71.87,71.87,71.73,71.78,26041.0,63.7506,63.7506,63.6264,63.6708,26041.0
2015-09-17 13:50:00,71.79,71.9,71.79,71.89,44464.0,63.6796,63.7772,63.6796,63.7683,44464.0
2015-09-17 13:55:00,71.88,72.0,71.82,71.84,132209.0,63.7595,63.8659,63.7062,63.724,132209.0
2015-09-17 14:00:00,71.79,72.09,71.24,71.31,78554.0,63.6796,63.9457,63.1918,63.2539,78554.0
2015-09-17 14:05:00,71.32,71.63,71.3,71.63,33894.0,63.2627,63.5377,63.245,63.5377,33894.0
2015-09-17 14:10:00,71.6,71.9,71.58,71.78,42765.0,63.5111,63.7772,63.4934,63.6708,42765.0
2015-09-17 14:15:00,71.77,71.95,71.71,71.76,26720.0,63.6619,63.8216,63.6087,63.653,26720.0
2015-09-17 14:20:00,71.8,71.96,71.72,71.84,53810.0,63.6885,63.8304,63.6175,63.724,53810.0
2015-09-17 14:25:00,71.82,71.91,71.7,71.76,77698.0,63.7062,63.7861,63.5998,63.653,77698.0
2015-09-17 14:30:00,71.76,71.99,71.72,71.95,51876.0,63.653,63.857,63.6175,63.8216,51876.0
2015-09-17 14:35:00,71.92,72.0,71.83,71.93,61521.0,63.7949,63.8659,63.7151,63.8038,61521.0
2015-09-17 14:40:00,71.93,72.23,71.92,72.16,26307.0,63.8038,64.0699,63.7949,64.0078,26307.0
2015-09-17 14:45:00,72.16,72.48,72.15,72.42,59098.0,64.0078,64.2917,63.999,64.2385,59098.0
2015-09-17 14:50:00,72.42,72.43,72.28,72.38,36153.0,64.2385,64.2473,64.1143,64.203,36153.0
2015-09-17 14:55:00,72.38,72.38,72.19,72.27,39008.0,64.203,64.203,64.0344,64.1054,39008.0
2015-09-17 15:00:00,72.26,72.4,72.17,72.21,32346.0,64.0965,64.2207,64.0167,64.0522,32346.0
2015-09-17 15:05:00,72.21,72.23,71.97,72.01,30631.0,64.0522,64.0699,63.8393,63.8748,30631.0
2015-09-17 15:10:00,71.99,72.03,71.69,71.7,51346.0,63.857,63.8925,63.5909,63.5998,51346.0
2015-09-17 15:15:00,71.7,71.79,71.6,71.66,61550.0,63.5998,63.6796,63.5111,63.5643,61550.0
2015-09-17 15:20:00,71.66,71.66,71.16,71.48,59396.0,63.5643,63.5643,63.1208,63.4047,59396.0
2015-09-17 15:25:00,71.45,71.57,71.39,71.52,35375.0,63.378,63.4845,63.3248,63.4401,35375.0
2015-09-17 15:30:00,71.52,71.79,71.38,71.73,59503.0,63.4401,63.6796,63.3159,63.6264,59503.0
2015-09-17 15:35:00,71.73,71.73,71.44,71.55,56143.0,63.6264,63.6264,63.3692,63.4667,56143.0
2015-09-17 15:40:00,71.54,71.64,71.46,71.56,58812.0,63.4579,63.5466,63.3869,63.4756,58812.0
2015-09-17 15:45:00,71.54,71.62,71.42,71.51,78543.0,63.4579,63.5288,63.3514,63.4313,78543.0
2015-09-17 15:50:00,71.51,71.52,71.22,71.32,98674.0,63.4313,63.4401,63.174,63.2627,98674.0
2015-09-17 15:55:00,71.3,71.44,71.26,71.41,203905.0,63.245,63.3692,63.2095,63.3426,203905.0
2015-09-18 09:30:00,70.45,70.74,70.24,70.39,343824.0,62.491,62.7483,62.3047,62.4378,343824.0
2015-09-18 09:35:00,70.41,70.64,70.25,70.48,89751.0,62.4555,62.6595,62.3136,62.5176,89751.0
2015-09-18 09:40:00,70.46,70.74,70.46,70.64,123722.0,62.4999,62.7483,62.4999,62.6595,123722.0
2015-09-18 09:45:00,70.65,70.8,70.5,70.5,28927.0,62.6684,62.8015,62.5354,62.5354,28927.0
2015-09-18 09:50:00,70.48,70.51,70.4,70.47,17709.0,62.5176,62.5442,62.4467,62.5088,17709.0
2015-09-18 09:55:00,70.47,70.52,70.42,70.45,17614.0,62.5088,62.5531,62.4644,62.491,17614.0
2015-09-18 10:00:00,70.43,70.51,70.28,70.5,42545.0,62.4733,62.5442,62.3402,62.5354,42545.0
2015-09-18 10:05:00,70.5,70.63,70.48,70.58,31581.0,62.5354,62.6507,62.5176,62.6063,31581.0
2015-09-18 10:10:00,70.6,70.73,70.58,70.58,21946.0,62.6241,62.7394,62.6063,62.6063,21946.0
2015-09-18 10:15:00,70.58,70.58,70.47,70.5,56135.0,62.6063,62.6063,62.5088,62.5354,56135.0
2015-09-18 10:20:00,70.5,70.91,70.5,70.84,30851.0,62.5354,62.899,62.5354,62.837,30851.0
2015-09-18 10:25:00,70.82,70.98,70.81,70.98,28728.0,62.8192,62.9611,62.8103,62.9611,28728.0
2015-09-18 10:30:00,70.97,71.0,70.77,70.81,17643.0,62.9523,62.9789,62.7749,62.8103,17643.0
2015-09-18 10:35:00,70.81,70.81,70.7,70.78,36118.0,62.8103,62.8103,62.7128,62.7837,36118.0
2015-09-18 10:40:00,70.79,70.86,70.72,70.75,26270.0,62.7926,62.8547,62.7305,62.7571,26270.0
2015-09-18 10:45:00,70.75,70.8,70.7,70.78,18431.0,62.7571,62.8015,62.7128,62.7837,18431.0
2015-09-18 10:50:00,70.78,70.91,70.78,70.86,21538.0,62.7837,62.899,62.7837,62.8547,21538.0
2015-09-18 10:55:00,70.84,70.95,70.84,70.94,17743.0,62.837,62.9345,62.837,62.9257,17743.0
2015-09-18 11:00:00,70.94,71.05,70.93,71.03,49150.0,62.9257,63.0232,62.9168,63.0055,49150.0
2015-09-18 11:05:00,71.04,71.05,70.95,70.99,31019.0,63.0144,63.0232,62.9345,62.97,31019.0
2015-09-18 11:10:00,70.98,70.99,70.89,70.95,30675.0,62.9611,62.97,62.8813,62.9345,30675.0
2015-09-18 11:15:00,70.94,70.95,70.82,70.89,26020.0,62.9257,62.9345,62.8192,62.8813,26020.0
2015-09-18 11:20:00,70.9,70.94,70.87,70.93,26515.0,62.8902,62.9257,62.8636,62.9168,26515.0
2015-09-18 11:25:00,70.93,70.99,70.9,70.91,38093.0,62.9168,62.97,62.8902,62.899,38093.0
2015-09-18 11:30:00,70.92,71.01,70.91,70.97,41952.0,62.9079,62.9877,62.899,62.9523,41952.0
2015-09-18 11:35:00,70.98,71.03,70.91,71.03,30443.0,62.9611,63.0055,62.899,63.0055,30443.0
2015-09-18 11:40:00,71.03,71.04,70.93,70.99,19829.0,63.0055,63.0144,62.9168,62.97,19829.0
2015-09-18 11:45:00,70.98,71.09,70.97,71.09,38844.0,62.9611,63.0587,62.9523,63.0587,38844.0
2015-09-18 11:50:00,71.09,71.1,70.99,71.01,20440.0,63.0587,63.0676,62.97,62.9877,20440.0
2015-09-18 11:55:00,71.0,71.01,70.96,70.96,24737.0,62.9789,62.9877,62.9434,62.9434,24737.0
2015-09-18 12:00:00,70.95,70.97,70.9,70.9,21311.0,62.9345,62.9523,62.8902,62.8902,21311.0
2015-09-18 12:05:00,70.92,70.94,70.89,70.94,31482.0,62.9079,62.9257,62.8813,62.9257,31482.0
2015-09-18 12:10:00,70.93,70.94,70.83,70.88,35017.0,62.9168,62.9257,62.8281,62.8724,35017.0
2015-09-18 12:15:00,70.87,70.89,70.84,70.86,13039.0,62.8636,62.8813,62.837,62.8547,13039.0
2015-09-18 12:20:00,70.85,70.88,70.8,70.82,21124.0,62.8458,62.8724,62.8015,62.8192,21124.0
2015-09-18 12:25:00,70.8,70.88,70.8,70.88,16812.0,62.8015,62.8724,62.8015,62.8724,16812.0
2015-09-18 12:30:00,70.87,70.94,70.87,70.92,30475.0,62.8636,62.9257,62.8636,62.9079,30475.0
2015-09-18 12:35:00,70.92,70.93,70.87,70.89,11900.0,62.9079,62.9168,62.8636,62.8813,11900.0
2015-09-18 12:40:00,70.88,70.88,70.78,70.8,17020.0,62.8724,62.8724,62.7837,62.8015,17020.0
2015-09-18 12:45:00,70.8,70.88,70.79,70.88,11665.0,62.8015,62.8724,62.7926,62.8724,11665.0
2015-09-18 12:50:00,70.89,70.95,70.89,70.92,15522.0,62.8813,62.9345,62.8813,62.9079,15522.0
2015-09-18 12:55:00,70.91,70.91,70.83,70.86,12654.0,62.899,62.899,62.8281,62.8547,12654.0
2015-09-18 13:00:00,70.84,70.96,70.78,70.95,15292.0,62.837,62.9434,62.7837,62.9345,15292.0
2015-09-18 13:05:00,70.95,70.95,70.87,70.92,21472.0,62.9345,62.9345,62.8636,62.9079,21472.0
2015-09-18 13:10:00,70.89,70.93,70.87,70.89,14250.0,62.8813,62.9168,62.8636,62.8813,14250.0
2015-09-18 13:15:00,70.87,70.88,70.81,70.83,11146.0,62.8636,62.8724,62.8103,62.8281,11146.0
2015-09-18 13:20:00,70.82,70.82,70.67,70.68,15196.0,62.8192,62.8192,62.6862,62.695,15196.0
2015-09-18 13:25:00,70.68,70.8,70.65,70.8,20967.0,62.695,62.8015,62.6684,62.8015,20967.0
2015-09-18 13:30:00,70.79,70.81,70.76,70.77,10762.0,62.7926,62.8103,62.766,62.7749,10762.0
2015-09-18 13:35:00,70.76,70.76,70.64,70.65,17062.0,62.766,62.766,62.6595,62.6684,17062.0
2015-09-18 13:40:00,70.64,70.68,70.63,70.67,10980.0,62.6595,62.695,62.6507,62.6862,10980.0
2015-09-18 13:45:00,70.66,70.87,70.66,70.72,86465.0,62.6773,62.8636,62.6773,62.7305,86465.0
2015-09-18 13:50:00,70.72,70.77,70.67,70.72,21080.0,62.7305,62.7749,62.6862,62.7305,21080.0
2015-09-18 13:55:00,70.7,70.7,70.57,70.57,23202.0,62.7128,62.7128,62.5975,62.5975,23202.0
2015-09-18 14:00:00,70.56,70.73,70.53,70.72,23585.0,62.5886,62.7394,62.562,62.7305,23585.0
2015-09-18 14:05:00,70.72,70.8,70.7,70.74,38249.0,62.7305,62.8015,62.7128,62.7483,38249.0
2015-09-18 14:10:00,70.74,70.79,70.7,70.75,27618.0,62.7483,62.7926,62.7128,62.7571,27618.0
2015-09-18 14:15:00,70.76,70.82,70.74,70.74,26600.0,62.766,62.8192,62.7483,62.7483,26600.0
2015-09-18 14:20:00,70.74,70.87,70.73,70.87,43033.0,62.7483,62.8636,62.7394,62.8636,43033.0
2015-09-18 14:25:00,70.86,70.87,70.8,70.82,18187.0,62.8547,62.8636,62.8015,62.8192,18187.0
2015-09-18 14:30:00,70.81,70.85,70.79,70.79,40565.0,62.8103,62.8458,62.7926,62.7926,40565.0
2015-09-18 14:35:00,70.79,70.8,70.7,70.8,34238.0,62.7926,62.8015,62.7128,62.8015,34238.0
2015-09-18 14:40:00,70.78,70.83,70.73,70.75,30602.0,62.7837,62.8281,62.7394,62.7571,30602.0
2015-09-18 14:45:00,70.75,70.76,70.58,70.59,26125.0,62.7571,62.766,62.6063,62.6152,26125.0
2015-09-18 14:50:00,70.58,70.58,70.43,70.45,33270.0,62.6063,62.6063,62.4733,62.491,33270.0
2015-09-18 14:55:00,70.44,70.61,70.44,70.58,32180.0,62.4821,62.6329,62.4821,62.6063,32180.0
2015-09-18 15:00:00,70.57,70.63,70.42,70.43,34231.0,62.5975,62.6507,62.4644,62.4733,34231.0
2015-09-18 15:05:00,70.43,70.44,70.34,70.39,32650.0,62.4733,62.4821,62.3934,62.4378,32650.0
2015-09-18 15:10:00,70.4,70.5,70.4,70.46,28241.0,62.4467,62.5354,62.4467,62.4999,28241.0
2015-09-18 15:15:00,70.45,70.51,70.38,70.4,34194.0,62.491,62.5442,62.4289,62.4467,34194.0
2015-09-18 15:20:00,70.4,70.43,70.3,70.43,34372.0,62.4467,62.4733,62.358,62.4733,34372.0
2015-09-18 15:25:00,70.43,70.5,70.38,70.46,32357.0,62.4733,62.5354,62.4289,62.4999,32357.0
2015-09-18 15:30:00,70.44,70.47,70.33,70.38,48935.0,62.4821,62.5088,62.3846,62.4289,48935.0
2015-09-18 15:35:00,70.36,70.36,70.3,70.31,42701.0,62.4112,62.4112,62.358,62.3668,42701.0
2015-09-18 15:40:00,70.31,70.32,70.22,70.23,84834.0,62.3668,62.3757,62.287,62.2959,84834.0
2015-09-18 15:45:00,70.23,70.3,70.21,70.28,117584.0,62.2959,62.358,62.2781,62.3402,117584.0
2015-09-18 15:50:00,70.28,70.4,70.18,70.25,158224.0,62.3402,62.4467,62.2515,62.3136,158224.0
2015-09-18 15:55:00,70.24,70.25,70.09,70.23,232148.0,62.3047,62.3136,62.1717,62.2959,232148.0
2015-09-21 09:30:00,70.5,70.76,70.44,70.68,23944.0,62.5354,62.766,62.4821,62.695,23944.0
2015-09-21 09:35:00,70.65,70.89,70.64,70.67,24513.0,62.6684,62.8813,62.6595,62.6862,24513.0
2015-09-21 09:40:00,70.71,70.76,70.58,70.72,30609.0,62.7216,62.766,62.6063,62.7305,30609.0
2015-09-21 09:45:00,70.75,71.02,70.75,70.99,21137.0,62.7571,62.9966,62.7571,62.97,21137.0
2015-09-21 09:50:00,71.0,71.13,70.94,71.1,26412.0,62.9789,63.0942,62.9257,63.0676,26412.0
2015-09-21 09:55:00,71.1,71.16,70.98,71.16,37178.0,63.0676,63.1208,62.9611,63.1208,37178.0
2015-09-21 10:00:00,71.15,71.19,71.08,71.16,40770.0,63.1119,63.1474,63.0498,63.1208,40770.0
2015-09-21 10:05:00,71.15,71.16,71.08,71.14,57635.0,63.1119,63.1208,63.0498,63.1031,57635.0
2015-09-21 10:10:00,71.16,71.21,71.13,71.16,42985.0,63.1208,63.1652,63.0942,63.1208,42985.0
2015-09-21 10:15:00,71.18,71.27,71.15,71.26,46841.0,63.1385,63.2184,63.1119,63.2095,46841.0
2015-09-21 10:20:00,71.25,71.46,71.24,71.4,26457.0,63.2006,63.3869,63.1918,63.3337,26457.0
2015-09-21 10:25:00,71.4,71.4,71.3,71.33,22300.0,63.3337,63.3337,63.245,63.2716,22300.0
2015-09-21 10:30:00,71.34,71.5,71.33,71.39,53297.0,63.2805,63.4224,63.2716,63.3248,53297.0
2015-09-21 10:35:00,71.38,71.49,71.36,71.41,45860.0,63.3159,63.4135,63.2982,63.3426,45860.0
2015-09-21 10:40:00,71.42,71.44,71.35,71.42,14648.0,63.3514,63.3692,63.2893,63.3514,14648.0
2015-09-21 10:45:00,71.42,71.43,71.32,71.34,21370.0,63.3514,63.3603,63.2627,63.2805,21370.0
2015-09-21 10:50:00,71.35,71.42,71.34,71.41,26192.0,63.2893,63.3514,63.2805,63.3426,26192.0
2015-09-21 10:55:00,71.42,71.44,71.39,71.41,17550.0,63.3514,63.3692,63.3248,63.3426,17550.0
2015-09-21 11:00:00,71.41,71.43,71.34,71.34,15891.0,63.3426,63.3603,63.2805,63.2805,15891.0
2015-09-21 11:05:00,71.34,71.41,71.33,71.35,18739.0,63.2805,63.3426,63.2716,63.2893,18739.0
2015-09-21 11:10:00,71.35,71.36,71.28,71.34,11985.0,63.2893,63.2982,63.2272,63.2805,11985.0
2015-09-21 11:15:00,71.34,71.35,71.28,71.35,11286.0,63.2805,63.2893,63.2272,63.2893,11286.0
2015-09-21 11:20:00,71.36,71.36,71.3,71.33,17160.0,63.2982,63.2982,63.245,63.2716,17160.0
2015-09-21 11:25:00,71.33,71.37,71.27,71.28,17754.0,63.2716,63.3071,63.2184,63.2272,17754.0
2015-09-21 11:30:00,71.28,71.29,71.06,71.08,23412.0,63.2272,63.2361,63.0321,63.0498,23412.0
2015-09-21 11:35:00,71.07,71.07,70.97,71.04,10607.0,63.041,63.041,62.9523,63.0144,10607.0
2015-09-21 11:40:00,71.04,71.06,71.01,71.03,6868.0,63.0144,63.0321,62.9877,63.0055,6868.0
2015-09-21 11:45:00,71.0,71.0,70.89,70.91,11778.0,62.9789,62.9789,62.8813,62.899,11778.0
2015-09-21 11:50:00,70.92,70.95,70.88,70.91,13568.0,62.9079,62.9345,62.8724,62.899,13568.0
2015-09-21 11:55:00,70.9,70.92,70.85,70.92,13802.0,62.8902,62.9079,62.8458,62.9079,13802.0
2015-09-21 12:00:00,70.91,70.94,70.74,70.76,15897.0,62.899,62.9257,62.7483,62.766,15897.0
2015-09-21 12:05:00,70.76,70.78,70.71,70.75,18507.0,62.766,62.7837,62.7216,62.7571,18507.0
2015-09-21 12:10:00,70.74,70.9,70.74,70.86,13930.0,62.7483,62.8902,62.7483,62.8547,13930.0
2015-09-21 12:15:00,70.86,70.88,70.82,70.85,7536.0,62.8547,62.8724,62.8192,62.8458,7536.0
2015-09-21 12:20:00,70.87,70.96,70.87,70.94,11341.0,62.8636,62.9434,62.8636,62.9257,11341.0
2015-09-21 12:25:00,70.97,70.98,70.92,70.93,12580.0,62.9523,62.9611,62.9079,62.9168,12580.0
2015-09-21 12:30:00,70.93,70.93,70.8,70.84,12083.0,62.9168,62.9168,62.8015,62.837,12083.0
2015-09-21 12:35:00,70.84,70.86,70.79,70.86,7002.0,62.837,62.8547,62.7926,62.8547,7002.0
2015-09-21 12:40:00,70.85,70.94,70.84,70.9,9912.0,62.8458,62.9257,62.837,62.8902,9912.0
2015-09-21 12:45:00,70.89,70.89,70.83,70.86,10650.0,62.8813,62.8813,62.8281,62.8547,10650.0
2015-09-21 12:50:00,70.87,70.87,70.59,70.69,16641.0,62.8636,62.8636,62.6152,62.7039,16641.0
2015-09-21 12:55:00,70.67,70.76,70.61,70.73,14295.0,62.6862,62.766,62.6329,62.7394,14295.0
2015-09-21 13:00:00,70.72,70.75,70.67,70.74,8700.0,62.7305,62.7571,62.6862,62.7483,8700.0
2015-09-21 13:05:00,70.76,70.82,70.71,70.77,10880.0,62.766,62.8192,62.7216,62.7749,10880.0
2015-09-21 13:10:00,70.77,70.83,70.73,70.81,4800.0,62.7749,62.8281,62.7394,62.8103,4800.0
2015-09-21 13:15:00,70.79,70.93,70.77,70.89,12475.0,62.7926,62.9168,62.7749,62.8813,12475.0
2015-09-21 13:20:00,70.89,70.95,70.87,70.91,8737.0,62.8813,62.9345,62.8636,62.899,8737.0
2015-09-21 13:25:00,70.91,70.94,70.9,70.93,13979.0,62.899,62.9257,62.8902,62.9168,13979.0
2015-09-21 13:30:00,70.94,70.95,70.9,70.92,8971.0,62.9257,62.9345,62.8902,62.9079,8971.0
2015-09-21 13:35:00,70.93,71.02,70.92,71.0,16882.0,62.9168,62.9966,62.9079,62.9789,16882.0
2015-09-21 13:40:00,71.0,71.08,70.97,71.07,16223.0,62.9789,63.0498,62.9523,63.041,16223.0
2015-09-21 13:45:00,71.05,71.05,70.95,70.95,18315.0,63.0232,63.0232,62.9345,62.9345,18315.0
2015-09-21 13:50:00,70.95,71.03,70.95,71.03,17036.0,62.9345,63.0055,62.9345,63.0055,17036.0
2015-09-21 13:55:00,71.03,71.04,70.95,70.98,10402.0,63.0055,63.0144,62.9345,62.9611,10402.0
2015-09-21 14:00:00,70.96,71.0,70.93,70.95,8401.0,62.9434,62.9789,62.9168,62.9345,8401.0
2015-09-21 14:05:00,70.95,70.95,70.9,70.94,7583.0,62.9345,62.9345,62.8902,62.9257,7583.0
2015-09-21 14:10:00,70.93,70.94,70.76,70.77,14705.0,62.9168,62.9257,62.766,62.7749,14705.0
2015-09-21 14:15:00,70.76,70.86,70.76,70.8,8738.0,62.766,62.8547,62.766,62.8015,8738.0
2015-09-21 14:20:00,70.79,70.88,70.79,70.85,11093.0,62.7926,62.8724,62.7926,62.8458,11093.0
2015-09-21 14:25:00,70.84,70.91,70.83,70.85,16269.0,62.837,62.899,62.8281,62.8458,16269.0
2015-09-21 14:30:00,70.83,70.95,70.78,70.93,16814.0,62.8281,62.9345,62.7837,62.9168,16814.0
2015-09-21 14:35:00,70.93,71.05,70.93,71.01,38242.0,62.9168,63.0232,62.9168,62.9877,38242.0
2015-09-21 14:40:00,71.0,71.04,70.99,71.02,36032.0,62.9789,63.0144,62.97,62.9966,36032.0
2015-09-21 14:45:00,71.02,71.07,70.94,71.07,20525.0,62.9966,63.041,62.9257,63.041,20525.0
2015-09-21 14:50:00,71.05,71.11,71.03,71.04,24766.0,63.0232,63.0765,63.0055,63.0144,24766.0
2015-09-21 14:55:00,71.04,71.09,71.0,71.0,23029.0,63.0144,63.0587,62.9789,62.9789,23029.0
2015-09-21 15:00:00,71.0,71.04,70.99,71.0,28021.0,62.9789,63.0144,62.97,62.9789,28021.0
2015-09-21 15:05:00,71.01,71.05,70.99,71.04,38621.0,62.9877,63.0232,62.97,63.0144,38621.0
2015-09-21 15:10:00,71.04,71.06,70.99,71.0,35958.0,63.0144,63.0321,62.97,62.9789,35958.0
2015-09-21 15:15:00,71.0,71.04,70.97,71.0,22319.0,62.9789,63.0144,62.9523,62.9789,22319.0
2015-09-21 15:20:00,71.0,71.01,70.9,70.9,29690.0,62.9789,62.9877,62.8902,62.8902,29690.0
2015-09-21 15:25:00,70.91,70.98,70.9,70.97,33842.0,62.899,62.9611,62.8902,62.9523,33842.0
2015-09-21 15:30:00,70.98,71.05,70.81,70.84,44331.0,62.9611,63.0232,62.8103,62.837,44331.0
2015-09-21 15:35:00,70.84,70.84,70.73,70.76,35948.0,62.837,62.837,62.7394,62.766,35948.0
2015-09-21 15:40:00,70.75,70.78,70.72,70.78,33490.0,62.7571,62.7837,62.7305,62.7837,33490.0
2015-09-21 15:45:00,70.78,70.85,70.75,70.8,55632.0,62.7837,62.8458,62.7571,62.8015,55632.0
2015-09-21 15:50:00,70.8,70.8,70.72,70.76,50977.0,62.8015,62.8015,62.7305,62.766,50977.0
2015-09-21 15:55:00,70.75,70.87,70.75,70.86,83325.0,62.7571,62.8636,62.7571,62.8547,83325.0
2015-09-22 09:30:00,70.23,70.32,70.12,70.19,25753.0,62.2959,62.3757,62.1983,62.2604,25753.0
2015-09-22 09:35:00,70.23,70.43,70.13,70.43,22517.0,62.2959,62.4733,62.2072,62.4733,22517.0
2015-09-22 09:40:00,70.44,70.68,70.37,70.58,24423.0,62.4821,62.695,62.4201,62.6063,24423.0
2015-09-22 09:45:00,70.58,70.62,70.41,70.41,13787.0,62.6063,62.6418,62.4555,62.4555,13787.0
2015-09-22 09:50:00,70.41,70.52,70.36,70.36,27044.0,62.4555,62.5531,62.4112,62.4112,27044.0
2015-09-22 09:55:00,70.37,70.46,70.36,70.4,11739.0,62.4201,62.4999,62.4112,62.4467,11739.0
2015-09-22 10:00:00,70.39,70.48,70.34,70.4,17639.0,62.4378,62.5176,62.3934,62.4467,17639.0
2015-09-22 10:05:00,70.4,70.4,70.3,70.36,12910.0,62.4467,62.4467,62.358,62.4112,12910.0
2015-09-22 10:10:00,70.34,70.43,70.34,70.41,16183.0,62.3934,62.4733,62.3934,62.4555,16183.0
2015-09-22 10:15:00,70.39,70.44,70.32,70.39,17188.0,62.4378,62.4821,62.3757,62.4378,17188.0
2015-09-22 10:20:00,70.41,70.44,70.35,70.38,24317.0,62.4555,62.4821,62.4023,62.4289,24317.0
2015-09-22 10:25:00,70.38,70.53,70.35,70.51,74875.0,62.4289,62.562,62.4023,62.5442,74875.0
2015-09-22 10:30:00,70.51,70.55,70.49,70.51,33169.0,62.5442,62.5797,62.5265,62.5442,33169.0
2015-09-22 10:35:00,70.51,70.52,70.39,70.41,39407.0,62.5442,62.5531,62.4378,62.4555,39407.0
2015-09-22 10:40:00,70.4,70.5,70.37,70.49,39871.0,62.4467,62.5354,62.4201,62.5265,39871.0
2015-09-22 10:45:00,70.5,70.57,70.48,70.56,46524.0,62.5354,62.5975,62.5176,62.5886,46524.0
2015-09-22 10:50:00,70.56,70.62,70.53,70.61,22114.0,62.5886,62.6418,62.562,62.6329,22114.0
2015-09-22 10:55:00,70.62,70.69,70.59,70.68,35326.0,62.6418,62.7039,62.6152,62.695,35326.0
2015-09-22 11:00:00,70.68,70.72,70.67,70.72,28319.0,62.695,62.7305,62.6862,62.7305,28319.0
2015-09-22 11:05:00,70.72,70.79,70.69,70.78,38056.0,62.7305,62.7926,62.7039,62.7837,38056.0
2015-09-22 11:10:00,70.77,70.98,70.75,70.94,62014.0,62.7749,62.9611,62.7571,62.9257,62014.0
2015-09-22 11:15:00,70.94,71.01,70.93,70.98,57761.0,62.9257,62.9877,62.9168,62.9611,57761.0
2015-09-22 11:20:00,70.98,71.01,70.95,70.98,88521.0,62.9611,62.9877,62.9345,62.9611,88521.0
2015-09-22 11:25:00,70.99,71.01,70.87,70.89,57454.0,62.97,62.9877,62.8636,62.8813,57454.0
2015-09-22 11:30:00,70.89,70.95,70.81,70.81,24787.0,62.8813,62.9345,62.8103,62.8103,24787.0
2015-09-22 11:35:00,70.8,70.94,70.8,70.91,19168.0,62.8015,62.9257,62.8015,62.899,19168.0
2015-09-22 11:40:00,70.9,70.93,70.9,70.93,20925.0,62.8902,62.9168,62.8902,62.9168,20925.0
2015-09-22 11:45:00,70.93,70.98,70.92,70.96,44552.0,62.9168,62.9611,62.9079,62.9434,44552.0
2015-09-22 11:50:00,70.96,71.0,70.96,70.97,26880.0,62.9434,62.9789,62.9434,62.9523,26880.0
2015-09-22 11:55:00,70.97,71.0,70.91,70.92,23168.0,62.9523,62.9789,62.899,62.9079,23168.0
2015-09-22 12:00:00,70.91,70.92,70.86,70.9,20846.0,62.899,62.9079,62.8547,62.8902,20846.0
2015-09-22 12:05:00,70.91,71.06,70.9,71.06,41940.0,62.899,63.0321,62.8902,63.0321,41940.0
2015-09-22 12:10:00,71.05,71.1,70.98,71.01,35548.0,63.0232,63.0676,62.9611,62.9877,35548.0
2015-09-22 12:15:00,71.01,71.04,70.99,71.0,21934.0,62.9877,63.0144,62.97,62.9789,21934.0
2015-09-22 12:20:00,71.0,71.05,70.99,71.05,18406.0,62.9789,63.0232,62.97,63.0232,18406.0
2015-09-22 12:25:00,71.05,71.05,70.99,71.05,25200.0,63.0232,63.0232,62.97,63.0232,25200.0
2015-09-22 12:30:00,71.05,71.05,70.97,70.98,17760.0,63.0232,63.0232,62.9523,62.9611,17760.0
2015-09-22 12:35:00,70.97,71.03,70.97,71.02,13665.0,62.9523,63.0055,62.9523,62.9966,13665.0
2015-09-22 12:40:00,71.02,71.02,70.97,70.98,17302.0,62.9966,62.9966,62.9523,62.9611,17302.0
2015-09-22 12:45:00,70.98,70.99,70.81,70.83,10219.0,62.9611,62.97,62.8103,62.8281,10219.0
2015-09-22 12:50:00,70.83,70.83,70.72,70.74,13650.0,62.8281,62.8281,62.7305,62.7483,13650.0
2015-09-22 12:55:00,70.75,70.76,70.71,70.73,9990.0,62.7571,62.766,62.7216,62.7394,9990.0
2015-09-22 13:00:00,70.73,70.87,70.7,70.85,15795.0,62.7394,62.8636,62.7128,62.8458,15795.0
2015-09-22 13:05:00,70.86,70.94,70.86,70.88,15050.0,62.8547,62.9257,62.8547,62.8724,15050.0
2015-09-22 13:10:00,70.89,70.92,70.85,70.88,8770.0,62.8813,62.9079,62.8458,62.8724,8770.0
2015-09-22 13:15:00,70.87,70.88,70.77,70.81,26395.0,62.8636,62.8724,62.7749,62.8103,26395.0
2015-09-22 13:20:00,70.82,70.82,70.71,70.71,10238.0,62.8192,62.8192,62.7216,62.7216,10238.0
2015-09-22 13:25:00,70.73,70.73,70.61,70.67,19704.0,62.7394,62.7394,62.6329,62.6862,19704.0
2015-09-22 13:30:00,70.66,70.79,70.66,70.76,26301.0,62.6773,62.7926,62.6773,62.766,26301.0
2015-09-22 13:35:00,70.76,70.83,70.74,70.81,28538.0,62.766,62.8281,62.7483,62.8103,28538.0
2015-09-22 13:40:00,70.81,70.92,70.8,70.91,30250.0,62.8103,62.9079,62.8015,62.899,30250.0
2015-09-22 13:45:00,70.91,70.92,70.81,70.81,14551.0,62.899,62.9079,62.8103,62.8103,14551.0
2015-09-22 13:50:00,70.81,70.83,70.77,70.81,19003.0,62.8103,62.8281,62.7749,62.8103,19003.0
2015-09-22 13:55:00,70.8,70.88,70.8,70.86,28056.0,62.8015,62.8724,62.8015,62.8547,28056.0
2015-09-22 14:00:00,70.85,70.85,70.79,70.84,14888.0,62.8458,62.8458,62.7926,62.837,14888.0
2015-09-22 14:05:00,70.84,70.9,70.79,70.79,18810.0,62.837,62.8902,62.7926,62.7926,18810.0
2015-09-22 14:10:00,70.79,70.84,70.77,70.83,18305.0,62.7926,62.837,62.7749,62.8281,18305.0
2015-09-22 14:15:00,70.84,70.88,70.84,70.87,17402.0,62.837,62.8724,62.837,62.8636,17402.0
2015-09-22 14:20:00,70.87,70.9,70.85,70.85,27764.0,62.8636,62.8902,62.8458,62.8458,27764.0
2015-09-22 14:25:00,70.85,70.94,70.85,70.94,18084.0,62.8458,62.9257,62.8458,62.9257,18084.0
2015-09-22 14:30:00,70.94,71.02,70.92,71.01,48104.0,62.9257,62.9966,62.9079,62.9877,48104.0
2015-09-22 14:35:00,71.0,71.04,70.98,71.01,33274.0,62.9789,63.0144,62.9611,62.9877,33274.0
2015-09-22 14:40:00,71.01,71.03,70.98,71.01,25458.0,62.9877,63.0055,62.9611,62.9877,25458.0
2015-09-22 14:45:00,71.01,71.04,70.93,70.95,35805.0,62.9877,63.0144,62.9168,62.9345,35805.0
2015-09-22 14:50:00,70.94,71.0,70.94,71.0,27261.0,62.9257,62.9789,62.9257,62.9789,27261.0
2015-09-22 14:55:00,71.0,71.07,70.99,71.07,38860.0,62.9789,63.041,62.97,63.041,38860.0
2015-09-22 15:00:00,71.07,71.07,70.99,71.0,30285.0,63.041,63.041,62.97,62.9789,30285.0
2015-09-22 15:05:00,71.01,71.03,70.99,71.02,63678.0,62.9877,63.0055,62.97,62.9966,63678.0
2015-09-22 15:10:00,71.02,71.02,70.93,71.0,55145.0,62.9966,62.9966,62.9168,62.9789,55145.0
2015-09-22 15:15:00,70.99,71.02,70.98,70.98,41248.0,62.97,62.9966,62.9611,62.9611,41248.0
2015-09-22 15:20:00,71.0,71.01,70.93,71.01,45887.0,62.9789,62.9877,62.9168,62.9877,45887.0
2015-09-22 15:25:00,71.0,71.09,70.99,71.03,77658.0,62.9789,63.0587,62.97,63.0055,77658.0
2015-09-22 15:30:00,71.03,71.16,71.02,71.15,54320.0,63.0055,63.1208,62.9966,63.1119,54320.0
2015-09-22 15:35:00,71.16,71.21,71.1,71.19,90849.0,63.1208,63.1652,63.0676,63.1474,90849.0
2015-09-22 15:40:00,71.19,71.25,71.18,71.23,52567.0,63.1474,63.2006,63.1385,63.1829,52567.0
2015-09-22 15:45:00,71.23,71.27,71.13,71.19,67453.0,63.1829,63.2184,63.0942,63.1474,67453.0
2015-09-22 15:50:00,71.18,71.2,71.14,71.19,117422.0,63.1385,63.1563,63.1031,63.1474,117422.0
2015-09-22 15:55:00,71.19,71.21,71.14,71.17,139784.0,63.1474,63.1652,63.1031,63.1297,139784.0
2015-09-23 09:30:00,71.16,71.27,70.92,71.05,31129.0,63.1208,63.2184,62.9079,63.0232,31129.0
2015-09-23 09:35:00,71.15,71.35,71.06,71.13,51610.0,63.1119,63.2893,63.0321,63.0942,51610.0
2015-09-23 09:40:00,71.19,71.23,71.1,71.12,4387.0,63.1474,63.1829,63.0676,63.0853,4387.0
2015-09-23 09:45:00,71.09,71.15,70.99,71.03,9111.0,63.0587,63.1119,62.97,63.0055,9111.0
2015-09-23 09:50:00,71.03,71.15,71.01,71.1,10715.0,63.0055,63.1119,62.9877,63.0676,10715.0
2015-09-23 09:55:00,71.09,71.12,70.97,71.1,38433.0,63.0587,63.0853,62.9523,63.0676,38433.0
2015-09-23 10:00:00,71.09,71.18,71.07,71.16,12367.0,63.0587,63.1385,63.041,63.1208,12367.0
2015-09-23 10:05:00,71.17,71.17,70.99,71.0,15460.0,63.1297,63.1297,62.97,62.9789,15460.0
2015-09-23 10:10:00,71.01,71.11,70.99,71.1,103223.0,62.9877,63.0765,62.97,63.0676,103223.0
2015-09-23 10:15:00,71.11,71.26,71.1,71.24,16233.0,63.0765,63.2095,63.0676,63.1918,16233.0
2015-09-23 10:20:00,71.24,71.39,71.24,71.39,28900.0,63.1918,63.3248,63.1918,63.3248,28900.0
2015-09-23 10:25:00,71.38,71.69,71.37,71.63,82773.0,63.3159,63.5909,63.3071,63.5377,82773.0
2015-09-23 10:30:00,71.64,71.7,71.58,71.61,20834.0,63.5466,63.5998,63.4934,63.52,20834.0
2015-09-23 10:35:00,71.62,71.64,71.45,71.46,36850.0,63.5288,63.5466,63.378,63.3869,36850.0
2015-09-23 10:40:00,71.44,71.6,71.41,71.56,48027.0,63.3692,63.5111,63.3426,63.4756,48027.0
2015-09-23 10:45:00,71.56,71.73,71.56,71.72,24312.0,63.4756,63.6264,63.4756,63.6175,24312.0
2015-09-23 10:50:00,71.72,71.85,71.72,71.72,23084.0,63.6175,63.7329,63.6175,63.6175,23084.0
2015-09-23 10:55:00,71.73,71.84,71.65,71.83,33481.0,63.6264,63.724,63.5554,63.7151,33481.0
2015-09-23 11:00:00,71.83,71.84,71.74,71.77,21992.0,63.7151,63.724,63.6353,63.6619,21992.0
2015-09-23 11:05:00,71.78,71.78,71.61,71.62,20335.0,63.6708,63.6708,63.52,63.5288,20335.0
2015-09-23 11:10:00,71.61,71.61,71.42,71.48,22181.0,63.52,63.52,63.3514,63.4047,22181.0
2015-09-23 11:15:00,71.47,71.51,71.41,71.45,29253.0,63.3958,63.4313,63.3426,63.378,29253.0
2015-09-23 11:20:00,71.45,71.51,71.44,71.45,19285.0,63.378,63.4313,63.3692,63.378,19285.0
2015-09-23 11:25:00,71.45,71.49,71.42,71.49,30180.0,63.378,63.4135,63.3514,63.4135,30180.0
2015-09-23 11:30:00,71.48,71.49,71.46,71.48,20505.0,63.4047,63.4135,63.3869,63.4047,20505.0
2015-09-23 11:35:00,71.48,71.51,71.46,71.48,28743.0,63.4047,63.4313,63.3869,63.4047,28743.0
2015-09-23 11:40:00,71.49,71.49,71.33,71.4,58580.0,63.4135,63.4135,63.2716,63.3337,58580.0
2015-09-23 11:45:00,71.4,71.45,71.38,71.44,15519.0,63.3337,63.378,63.3159,63.3692,15519.0
2015-09-23 11:50:00,71.44,71.48,71.43,71.46,43977.0,63.3692,63.4047,63.3603,63.3869,43977.0
2015-09-23 11:55:00,71.47,71.49,71.44,71.45,13933.0,63.3958,63.4135,63.3692,63.378,13933.0
2015-09-23 12:00:00,71.45,71.49,71.41,71.45,33418.0,63.378,63.4135,63.3426,63.378,33418.0
2015-09-23 12:05:00,71.45,71.47,71.44,71.45,21098.0,63.378,63.3958,63.3692,63.378,21098.0
2015-09-23 12:10:00,71.46,71.51,71.44,71.48,22163.0,63.3869,63.4313,63.3692,63.4047,22163.0
2015-09-23 12:15:00,71.47,71.58,71.44,71.57,35085.0,63.3958,63.4934,63.3692,63.4845,35085.0
2015-09-23 12:20:00,71.57,71.57,71.48,71.5,9975.0,63.4845,63.4845,63.4047,63.4224,9975.0
2015-09-23 12:25:00,71.51,71.53,71.49,71.5,8722.0,63.4313,63.449,63.4135,63.4224,8722.0
2015-09-23 12:30:00,71.5,71.52,71.49,71.51,21241.0,63.4224,63.4401,63.4135,63.4313,21241.0
2015-09-23 12:35:00,71.51,71.54,71.46,71.48,21399.0,63.4313,63.4579,63.3869,63.4047,21399.0
2015-09-23 12:40:00,71.48,71.5,71.45,71.5,7934.0,63.4047,63.4224,63.378,63.4224,7934.0
2015-09-23 12:45:00,71.5,71.58,71.49,71.57,42427.0,63.4224,63.4934,63.4135,63.4845,42427.0
2015-09-23 12:50:00,71.58,71.61,71.55,71.6,33696.0,63.4934,63.52,63.4667,63.5111,33696.0
2015-09-23 12:55:00,71.6,71.67,71.59,71.63,22940.0,63.5111,63.5732,63.5022,63.5377,22940.0
2015-09-23 13:00:00,71.62,71.62,71.54,71.59,25114.0,63.5288,63.5288,63.4579,63.5022,25114.0
2015-09-23 13:05:00,71.6,71.72,71.59,71.68,19195.0,63.5111,63.6175,63.5022,63.5821,19195.0
2015-09-23 13:10:00,71.67,71.67,71.61,71.64,5817.0,63.5732,63.5732,63.52,63.5466,5817.0
2015-09-23 13:15:00,71.64,71.73,71.64,71.69,12305.0,63.5466,63.6264,63.5466,63.5909,12305.0
2015-09-23 13:20:00,71.69,71.7,71.68,71.7,22133.0,63.5909,63.5998,63.5821,63.5998,22133.0
2015-09-23 13:25:00,71.7,71.72,71.67,71.7,78683.0,63.5998,63.6175,63.5732,63.5998,78683.0
2015-09-23 13:30:00,71.7,71.76,71.69,71.73,17479.0,63.5998,63.653,63.5909,63.6264,17479.0
2015-09-23 13:35:00,71.73,71.75,71.71,71.72,17220.0,63.6264,63.6441,63.6087,63.6175,17220.0
2015-09-23 13:40:00,71.72,71.94,71.71,71.93,35158.0,63.6175,63.8127,63.6087,63.8038,35158.0
2015-09-23 13:45:00,71.95,71.98,71.92,71.95,24520.0,63.8216,63.8482,63.7949,63.8216,24520.0
2015-09-23 13:50:00,71.94,71.95,71.8,71.81,23837.0,63.8127,63.8216,63.6885,63.6974,23837.0
2015-09-23 13:55:00,71.81,71.87,71.77,71.81,14165.0,63.6974,63.7506,63.6619,63.6974,14165.0
2015-09-23 14:00:00,71.81,71.88,71.81,71.86,11711.0,63.6974,63.7595,63.6974,63.7417,11711.0
2015-09-23 14:05:00,71.87,72.06,71.87,71.97,29149.0,63.7506,63.9191,63.7506,63.8393,29149.0
2015-09-23 14:10:00,71.98,72.07,71.98,72.02,25213.0,63.8482,63.928,63.8482,63.8836,25213.0
2015-09-23 14:15:00,72.03,72.05,71.97,71.97,23362.0,63.8925,63.9103,63.8393,63.8393,23362.0
2015-09-23 14:20:00,71.97,72.0,71.93,71.98,29399.0,63.8393,63.8659,63.8038,63.8482,29399.0
2015-09-23 14:25:00,71.99,72.01,71.95,71.97,20907.0,63.857,63.8748,63.8216,63.8393,20907.0
2015-09-23 14:30:00,71.97,72.02,71.96,72.0,20166.0,63.8393,63.8836,63.8304,63.8659,20166.0
2015-09-23 14:35:00,72.01,72.02,71.83,71.85,22051.0,63.8748,63.8836,63.7151,63.7329,22051.0
2015-09-23 14:40:00,71.85,71.85,71.77,71.83,19808.0,63.7329,63.7329,63.6619,63.7151,19808.0
2015-09-23 14:45:00,71.83,71.89,71.81,71.89,23284.0,63.7151,63.7683,63.6974,63.7683,23284.0
2015-09-23 14:50:00,71.89,71.9,71.78,71.81,30595.0,63.7683,63.7772,63.6708,63.6974,30595.0
2015-09-23 14:55:00,71.8,71.86,71.78,71.83,24337.0,63.6885,63.7417,63.6708,63.7151,24337.0
2015-09-23 15:00:00,71.81,71.91,71.72,71.87,31487.0,63.6974,63.7861,63.6175,63.7506,31487.0
2015-09-23 15:05:00,71.87,71.92,71.83,71.88,25485.0,63.7506,63.7949,63.7151,63.7595,25485.0
2015-09-23 15:10:00,71.88,71.89,71.8,71.8,25300.0,63.7595,63.7683,63.6885,63.6885,25300.0
2015-09-23 15:15:00,71.79,71.9,71.74,71.9,31892.0,63.6796,63.7772,63.6353,63.7772,31892.0
2015-09-23 15:20:00,71.91,71.95,71.83,71.85,42082.0,63.7861,63.8216,63.7151,63.7329,42082.0
2015-09-23 15:25:00,71.85,71.92,71.82,71.92,39643.0,63.7329,63.7949,63.7062,63.7949,39643.0
2015-09-23 15:30:00,71.92,71.97,71.87,71.92,53983.0,63.7949,63.8393,63.7506,63.7949,53983.0
2015-09-23 15:35:00,71.93,71.93,71.83,71.9,47740.0,63.8038,63.8038,63.7151,63.7772,47740.0
2015-09-23 15:40:00,71.9,71.97,71.84,71.85,67065.0,63.7772,63.8393,63.724,63.7329,67065.0
2015-09-23 15:45:00,71.84,71.88,71.81,71.84,119507.0,63.724,63.7595,63.6974,63.724,119507.0
2015-09-23 15:50:00,71.86,71.87,71.75,71.78,129687.0,63.7417,63.7506,63.6441,63.6708,129687.0
2015-09-23 15:55:00,71.78,71.8,71.73,71.75,145070.0,63.6708,63.6885,63.6264,63.6441,145070.0
2015-09-24 09:30:00,71.16,71.49,71.05,71.3,21231.0,63.1208,63.4135,63.0232,63.245,21231.0
2015-09-24 09:35:00,71.3,71.48,71.2,71.45,24466.0,63.245,63.4047,63.1563,63.378,24466.0
2015-09-24 09:40:00,71.42,71.52,71.29,71.45,35999.0,63.3514,63.4401,63.2361,63.378,35999.0
2015-09-24 09:45:00,71.46,71.47,71.18,71.3,37015.0,63.3869,63.3958,63.1385,63.245,37015.0
2015-09-24 09:50:00,71.29,71.39,71.19,71.31,28479.0,63.2361,63.3248,63.1474,63.2539,28479.0
2015-09-24 09:55:00,71.31,71.39,71.28,71.32,18984.0,63.2539,63.3248,63.2272,63.2627,18984.0
2015-09-24 10:00:00,71.3,71.41,71.27,71.29,30097.0,63.245,63.3426,63.2184,63.2361,30097.0
2015-09-24 10:05:00,71.29,71.44,71.24,71.39,25534.0,63.2361,63.3692,63.1918,63.3248,25534.0
2015-09-24 10:10:00,71.41,71.42,71.35,71.36,31674.0,63.3426,63.3514,63.2893,63.2982,31674.0
2015-09-24 10:15:00,71.37,71.41,71.26,71.4,32007.0,63.3071,63.3426,63.2095,63.3337,32007.0
2015-09-24 10:20:00,71.4,71.42,71.21,71.3,45265.0,63.3337,63.3514,63.1652,63.245,45265.0
2015-09-24 10:25:00,71.3,71.34,71.23,71.3,35006.0,63.245,63.2805,63.1829,63.245,35006.0
2015-09-24 10:30:00,71.3,71.36,71.27,71.36,25810.0,63.245,63.2982,63.2184,63.2982,25810.0
2015-09-24 10:35:00,71.34,71.4,71.27,71.36,118174.0,63.2805,63.3337,63.2184,63.2982,118174.0
2015-09-24 10:40:00,71.36,71.48,71.3,71.44,203180.0,63.2982,63.4047,63.245,63.3692,203180.0
2015-09-24 10:45:00,71.41,71.61,71.4,71.58,108923.0,63.3426,63.52,63.3337,63.4934,108923.0
2015-09-24 10:50:00,71.58,71.68,71.55,71.64,72624.0,63.4934,63.5821,63.4667,63.5466,72624.0
2015-09-24 10:55:00,71.65,71.67,71.5,71.64,77774.0,63.5554,63.5732,63.4224,63.5466,77774.0
2015-09-24 11:00:00,71.65,71.65,71.52,71.53,70528.0,63.5554,63.5554,63.4401,63.449,70528.0
2015-09-24 11:05:00,71.54,71.74,71.47,71.7,69369.0,63.4579,63.6353,63.3958,63.5998,69369.0
2015-09-24 11:10:00,71.71,71.78,71.49,71.54,75748.0,63.6087,63.6708,63.4135,63.4579,75748.0
2015-09-24 11:15:00,71.52,71.61,71.48,71.59,40948.0,63.4401,63.52,63.4047,63.5022,40948.0
2015-09-24 11:20:00,71.6,71.61,71.52,71.54,14520.0,63.5111,63.52,63.4401,63.4579,14520.0
2015-09-24 11:25:00,71.53,71.58,71.5,71.5,15578.0,63.449,63.4934,63.4224,63.4224,15578.0
2015-09-24 11:30:00,71.5,71.71,71.5,71.68,49600.0,63.4224,63.6087,63.4224,63.5821,49600.0
2015-09-24 11:35:00,71.66,71.83,71.64,71.67,121848.0,63.5643,63.7151,63.5466,63.5732,121848.0
2015-09-24 11:40:00,71.65,71.68,71.6,71.68,13665.0,63.5554,63.5821,63.5111,63.5821,13665.0
2015-09-24 11:45:00,71.67,71.75,71.63,71.63,20967.0,63.5732,63.6441,63.5377,63.5377,20967.0
2015-09-24 11:50:00,71.64,71.68,71.62,71.68,22218.0,63.5466,63.5821,63.5288,63.5821,22218.0
2015-09-24 11:55:00,71.67,71.83,71.67,71.81,25052.0,63.5732,63.7151,63.5732,63.6974,25052.0
2015-09-24 12:00:00,71.81,71.9,71.8,71.88,31872.0,63.6974,63.7772,63.6885,63.7595,31872.0
2015-09-24 12:05:00,71.89,71.91,71.73,71.78,29704.0,63.7683,63.7861,63.6264,63.6708,29704.0
2015-09-24 12:10:00,71.78,71.8,71.65,71.69,15297.0,63.6708,63.6885,63.5554,63.5909,15297.0
2015-09-24 12:15:00,71.69,71.8,71.68,71.8,17664.0,63.5909,63.6885,63.5821,63.6885,17664.0
2015-09-24 12:20:00,71.8,71.9,71.78,71.85,24597.0,63.6885,63.7772,63.6708,63.7329,24597.0
2015-09-24 12:25:00,71.85,71.91,71.8,71.9,25436.0,63.7329,63.7861,63.6885,63.7772,25436.0
2015-09-24 12:30:00,71.9,72.05,71.9,72.03,30609.0,63.7772,63.9103,63.7772,63.8925,30609.0
2015-09-24 12:35:00,72.02,72.05,71.97,72.01,45243.0,63.8836,63.9103,63.8393,63.8748,45243.0
2015-09-24 12:40:00,72.03,72.08,71.98,71.99,18371.0,63.8925,63.9369,63.8482,63.857,18371.0
2015-09-24 12:45:00,71.99,72.0,71.9,71.95,14985.0,63.857,63.8659,63.7772,63.8216,14985.0
2015-09-24 12:50:00,71.96,71.98,71.86,71.9,30520.0,63.8304,63.8482,63.7417,63.7772,30520.0
2015-09-24 12:55:00,71.9,71.96,71.83,71.83,23757.0,63.7772,63.8304,63.7151,63.7151,23757.0
2015-09-24 13:00:00,71.82,71.88,71.74,71.75,63800.0,63.7062,63.7595,63.6353,63.6441,63800.0
2015-09-24 13:05:00,71.75,71.78,71.67,71.73,99323.0,63.6441,63.6708,63.5732,63.6264,99323.0
2015-09-24 13:10:00,71.73,71.8,71.69,71.78,24870.0,63.6264,63.6885,63.5909,63.6708,24870.0
2015-09-24 13:15:00,71.78,71.79,71.6,71.61,36648.0,63.6708,63.6796,63.5111,63.52,36648.0
2015-09-24 13:20:00,71.62,71.67,71.58,71.62,11693.0,63.5288,63.5732,63.4934,63.5288,11693.0
2015-09-24 13:25:00,71.61,71.69,71.57,71.67,36967.0,63.52,63.5909,63.4845,63.5732,36967.0
2015-09-24 13:30:00,71.69,71.72,71.64,71.69,74901.0,63.5909,63.6175,63.5466,63.5909,74901.0
2015-09-24 13:35:00,71.69,71.81,71.69,71.77,41684.0,63.5909,63.6974,63.5909,63.6619,41684.0
2015-09-24 13:40:00,71.77,71.86,71.76,71.84,18928.0,63.6619,63.7417,63.653,63.724,18928.0
2015-09-24 13:45:00,71.84,71.9,71.8,71.87,22065.0,63.724,63.7772,63.6885,63.7506,22065.0
2015-09-24 13:50:00,71.88,71.99,71.87,71.94,39033.0,63.7595,63.857,63.7506,63.8127,39033.0
2015-09-24 13:55:00,71.95,71.95,71.83,71.87,23162.0,63.8216,63.8216,63.7151,63.7506,23162.0
2015-09-24 14:00:00,71.86,71.86,71.77,71.83,30891.0,63.7417,63.7417,63.6619,63.7151,30891.0
2015-09-24 14:05:00,71.82,71.89,71.82,71.83,29796.0,63.7062,63.7683,63.7062,63.7151,29796.0
2015-09-24 14:10:00,71.82,71.97,71.82,71.9,51433.0,63.7062,63.8393,63.7062,63.7772,51433.0
2015-09-24 14:15:00,71.9,72.0,71.88,72.0,16395.0,63.7772,63.8659,63.7595,63.8659,16395.0
2015-09-24 14:20:00,71.99,72.16,71.98,72.13,51903.0,63.857,64.0078,63.8482,63.9812,51903.0
2015-09-24 14:25:00,72.12,72.2,72.1,72.14,66821.0,63.9723,64.0433,63.9546,63.9901,66821.0
2015-09-24 14:30:00,72.14,72.2,72.08,72.18,61502.0,63.9901,64.0433,63.9369,64.0256,61502.0
2015-09-24 14:35:00,72.18,72.25,72.13,72.23,53893.0,64.0256,64.0877,63.9812,64.0699,53893.0
2015-09-24 14:40:00,72.23,72.26,72.04,72.17,45823.0,64.0699,64.0965,63.9014,64.0167,45823.0
2015-09-24 14:45:00,72.17,72.33,72.14,72.33,30357.0,64.0167,64.1586,63.9901,64.1586,30357.0
2015-09-24 14:50:00,72.34,72.36,72.23,72.31,24630.0,64.1675,64.1852,64.0699,64.1409,24630.0
2015-09-24 14:55:00,72.31,72.45,72.25,72.25,41973.0,64.1409,64.2651,64.0877,64.0877,41973.0
2015-09-24 15:00:00,72.27,72.36,72.17,72.19,42175.0,64.1054,64.1852,64.0167,64.0344,42175.0
2015-09-24 15:05:00,72.19,72.26,72.03,72.04,47479.0,64.0344,64.0965,63.8925,63.9014,47479.0
2015-09-24 15:10:00,72.04,72.13,72.0,72.08,37652.0,63.9014,63.9812,63.8659,63.9369,37652.0
2015-09-24 15:15:00,72.09,72.25,72.08,72.23,175433.0,63.9457,64.0877,63.9369,64.0699,175433.0
2015-09-24 15:20:00,72.25,72.4,72.25,72.25,46034.0,64.0877,64.2207,64.0877,64.0877,46034.0
2015-09-24 15:25:00,72.24,72.29,72.18,72.22,73835.0,64.0788,64.1231,64.0256,64.0611,73835.0
2015-09-24 15:30:00,72.22,72.27,72.15,72.17,54934.0,64.0611,64.1054,63.999,64.0167,54934.0
2015-09-24 15:35:00,72.17,72.18,72.11,72.17,57428.0,64.0167,64.0256,63.9635,64.0167,57428.0
2015-09-24 15:40:00,72.17,72.28,72.15,72.2,180918.0,64.0167,64.1143,63.999,64.0433,180918.0
2015-09-24 15:45:00,72.21,72.3,72.2,72.28,131518.0,64.0522,64.132,64.0433,64.1143,131518.0
2015-09-24 15:50:00,72.28,72.38,72.2,72.37,213063.0,64.1143,64.203,64.0433,64.1941,213063.0
2015-09-24 15:55:00,72.38,72.46,72.33,72.34,294315.0,64.203,64.2739,64.1586,64.1675,294315.0
2015-09-25 09:30:00,73.04,73.27,72.79,72.8,85379.0,64.7884,64.9924,64.5667,64.5755,85379.0
2015-09-25 09:35:00,72.86,73.3,72.7,72.83,79889.0,64.6287,65.019,64.4868,64.6021,79889.0
2015-09-25 09:40:00,72.83,72.87,72.65,72.73,88566.0,64.6021,64.6376,64.4425,64.5134,88566.0
2015-09-25 09:45:00,72.68,72.73,72.51,72.54,45073.0,64.4691,64.5134,64.3183,64.3449,45073.0
2015-09-25 09:50:00,72.55,72.65,72.4,72.4,24414.0,64.3538,64.4425,64.2207,64.2207,24414.0
2015-09-25 09:55:00,72.42,72.53,72.38,72.46,32478.0,64.2385,64.336,64.203,64.2739,32478.0
2015-09-25 10:00:00,72.46,72.51,72.32,72.33,30394.0,64.2739,64.3183,64.1498,64.1586,30394.0
2015-09-25 10:05:00,72.31,72.35,72.21,72.25,128037.0,64.1409,64.1764,64.0522,64.0877,128037.0
2015-09-25 10:10:00,72.23,72.31,72.14,72.17,65575.0,64.0699,64.1409,63.9901,64.0167,65575.0
2015-09-25 10:15:00,72.17,72.34,72.17,72.21,24718.0,64.0167,64.1675,64.0167,64.0522,24718.0
2015-09-25 10:20:00,72.22,72.3,72.17,72.18,15615.0,64.0611,64.132,64.0167,64.0256,15615.0
2015-09-25 10:25:00,72.17,72.29,72.1,72.18,41705.0,64.0167,64.1231,63.9546,64.0256,41705.0
2015-09-25 10:30:00,72.17,72.22,72.04,72.09,31947.0,64.0167,64.0611,63.9014,63.9457,31947.0
2015-09-25 10:35:00,72.08,72.32,72.05,72.3,25610.0,63.9369,64.1498,63.9103,64.132,25610.0
2015-09-25 10:40:00,72.3,72.36,72.27,72.35,31922.0,64.132,64.1852,64.1054,64.1764,31922.0
2015-09-25 10:45:00,72.33,72.38,72.27,72.27,12000.0,64.1586,64.203,64.1054,64.1054,12000.0
2015-09-25 10:50:00,72.27,72.32,72.23,72.28,14353.0,64.1054,64.1498,64.0699,64.1143,14353.0
2015-09-25 10:55:00,72.28,72.35,72.27,72.34,13993.0,64.1143,64.1764,64.1054,64.1675,13993.0
2015-09-25 11:00:00,72.33,72.35,72.22,72.23,17400.0,64.1586,64.1764,64.0611,64.0699,17400.0
2015-09-25 11:05:00,72.24,72.33,72.22,72.3,18580.0,64.0788,64.1586,64.0611,64.132,18580.0
2015-09-25 11:10:00,72.27,72.34,72.27,72.33,10205.0,64.1054,64.1675,64.1054,64.1586,10205.0
2015-09-25 11:15:00,72.32,72.33,72.25,72.25,13311.0,64.1498,64.1586,64.0877,64.0877,13311.0
2015-09-25 11:20:00,72.23,72.24,72.15,72.23,13454.0,64.0699,64.0788,63.999,64.0699,13454.0
2015-09-25 11:25:00,72.23,72.3,72.16,72.16,32149.0,64.0699,64.132,64.0078,64.0078,32149.0
2015-09-25 11:30:00,72.18,72.29,72.13,72.24,32942.0,64.0256,64.1231,63.9812,64.0788,32942.0
2015-09-25 11:35:00,72.23,72.26,72.19,72.2,14916.0,64.0699,64.0965,64.0344,64.0433,14916.0
2015-09-25 11:40:00,72.2,72.25,72.17,72.21,12321.0,64.0433,64.0877,64.0167,64.0522,12321.0
2015-09-25 11:45:00,72.23,72.27,72.2,72.22,11816.0,64.0699,64.1054,64.0433,64.0611,11816.0
2015-09-25 11:50:00,72.23,72.33,72.23,72.23,12165.0,64.0699,64.1586,64.0699,64.0699,12165.0
2015-09-25 11:55:00,72.22,72.31,72.17,72.29,17924.0,64.0611,64.1409,64.0167,64.1231,17924.0
2015-09-25 12:00:00,72.28,72.29,72.13,72.22,59012.0,64.1143,64.1231,63.9812,64.0611,59012.0
2015-09-25 12:05:00,72.22,72.26,72.21,72.25,7555.0,64.0611,64.0965,64.0522,64.0877,7555.0
2015-09-25 12:10:00,72.25,72.34,72.23,72.31,18302.0,64.0877,64.1675,64.0699,64.1409,18302.0
2015-09-25 12:15:00,72.33,72.33,72.18,72.2,31202.0,64.1586,64.1586,64.0256,64.0433,31202.0
2015-09-25 12:20:00,72.22,72.25,72.16,72.22,25468.0,64.0611,64.0877,64.0078,64.0611,25468.0
2015-09-25 12:25:00,72.22,72.25,72.2,72.24,7913.0,64.0611,64.0877,64.0433,64.0788,7913.0
2015-09-25 12:30:00,72.24,72.25,72.14,72.17,10770.0,64.0788,64.0877,63.9901,64.0167,10770.0
2015-09-25 12:35:00,72.16,72.21,72.12,72.2,7990.0,64.0078,64.0522,63.9723,64.0433,7990.0
2015-09-25 12:40:00,72.19,72.2,72.13,72.18,15064.0,64.0344,64.0433,63.9812,64.0256,15064.0
2015-09-25 12:45:00,72.16,72.19,72.11,72.11,8900.0,64.0078,64.0344,63.9635,63.9635,8900.0
2015-09-25 12:50:00,72.1,72.24,72.1,72.24,15821.0,63.9546,64.0788,63.9546,64.0788,15821.0
2015-09-25 12:55:00,72.25,72.28,72.23,72.26,11990.0,64.0877,64.1143,64.0699,64.0965,11990.0
2015-09-25 13:00:00,72.26,72.31,72.25,72.28,11249.0,64.0965,64.1409,64.0877,64.1143,11249.0
2015-09-25 13:05:00,72.27,72.34,72.24,72.32,20784.0,64.1054,64.1675,64.0788,64.1498,20784.0
2015-09-25 13:10:00,72.33,72.36,72.26,72.28,43543.0,64.1586,64.1852,64.0965,64.1143,43543.0
2015-09-25 13:15:00,72.28,72.33,72.28,72.31,9926.0,64.1143,64.1586,64.1143,64.1409,9926.0
2015-09-25 13:20:00,72.31,72.33,72.14,72.16,40952.0,64.1409,64.1586,63.9901,64.0078,40952.0
2015-09-25 13:25:00,72.14,72.21,72.14,72.2,24209.0,63.9901,64.0522,63.9901,64.0433,24209.0
2015-09-25 13:30:00,72.21,72.33,72.21,72.28,21770.0,64.0522,64.1586,64.0522,64.1143,21770.0
2015-09-25 13:35:00,72.29,72.29,72.13,72.18,25196.0,64.1231,64.1231,63.9812,64.0256,25196.0
2015-09-25 13:40:00,72.18,72.19,72.09,72.1,32593.0,64.0256,64.0344,63.9457,63.9546,32593.0
2015-09-25 13:45:00,72.11,72.24,72.1,72.24,19957.0,63.9635,64.0788,63.9546,64.0788,19957.0
2015-09-25 13:50:00,72.24,72.25,72.19,72.2,13850.0,64.0788,64.0877,64.0344,64.0433,13850.0
2015-09-25 13:55:00,72.2,72.25,72.18,72.19,10277.0,64.0433,64.0877,64.0256,64.0344,10277.0
2015-09-25 14:00:00,72.18,72.25,72.17,72.21,25471.0,64.0256,64.0877,64.0167,64.0522,25471.0
2015-09-25 14:05:00,72.22,72.28,72.19,72.2,13825.0,64.0611,64.1143,64.0344,64.0433,13825.0
2015-09-25 14:10:00,72.21,72.21,72.1,72.1,36183.0,64.0522,64.0522,63.9546,63.9546,36183.0
2015-09-25 14:15:00,72.1,72.16,72.0,72.03,58867.0,63.9546,64.0078,63.8659,63.8925,58867.0
2015-09-25 14:20:00,72.02,72.07,71.97,72.04,28105.0,63.8836,63.928,63.8393,63.9014,28105.0
2015-09-25 14:25:00,72.04,72.05,71.91,71.96,38256.0,63.9014,63.9103,63.7861,63.8304,38256.0
2015-09-25 14:30:00,71.96,72.02,71.88,72.01,32122.0,63.8304,63.8836,63.7595,63.8748,32122.0
2015-09-25 14:35:00,72.01,72.07,71.97,72.0,50102.0,63.8748,63.928,63.8393,63.8659,50102.0
2015-09-25 14:40:00,72.01,72.03,71.86,71.86,57334.0,63.8748,63.8925,63.7417,63.7417,57334.0
2015-09-25 14:45:00,71.87,71.98,71.7,71.72,118328.0,63.7506,63.8482,63.5998,63.6175,118328.0
2015-09-25 14:50:00,71.73,71.75,71.58,71.69,36179.0,63.6264,63.6441,63.4934,63.5909,36179.0
2015-09-25 14:55:00,71.69,71.86,71.61,71.84,29087.0,63.5909,63.7417,63.52,63.724,29087.0
2015-09-25 15:00:00,71.86,71.87,71.64,71.64,28057.0,63.7417,63.7506,63.5466,63.5466,28057.0
2015-09-25 15:05:00,71.66,71.7,71.56,71.56,58475.0,63.5643,63.5998,63.4756,63.4756,58475.0
2015-09-25 15:10:00,71.57,71.61,71.48,71.52,32102.0,63.4845,63.52,63.4047,63.4401,32102.0
2015-09-25 15:15:00,71.54,71.63,71.52,71.56,36741.0,63.4579,63.5377,63.4401,63.4756,36741.0
2015-09-25 15:20:00,71.56,71.7,71.53,71.67,49181.0,63.4756,63.5998,63.449,63.5732,49181.0
2015-09-25 15:25:00,71.68,71.79,71.6,71.76,52876.0,63.5821,63.6796,63.5111,63.653,52876.0
2015-09-25 15:30:00,71.74,71.87,71.71,71.79,49624.0,63.6353,63.7506,63.6087,63.6796,49624.0
2015-09-25 15:35:00,71.8,71.89,71.74,71.76,46164.0,63.6885,63.7683,63.6353,63.653,46164.0
2015-09-25 15:40:00,71.77,71.91,71.73,71.91,72255.0,63.6619,63.7861,63.6264,63.7861,72255.0
2015-09-25 15:45:00,71.93,71.97,71.82,71.91,58582.0,63.8038,63.8393,63.7062,63.7861,58582.0
2015-09-25 15:50:00,71.91,71.92,71.79,71.84,64997.0,63.7861,63.7949,63.6796,63.724,64997.0
2015-09-25 15:55:00,71.86,71.9,71.78,71.81,135402.0,63.7417,63.7772,63.6708,63.6974,135402.0
2015-09-28 09:30:00,71.82,71.99,71.52,71.52,68742.0,63.7062,63.857,63.4401,63.4401,68742.0
2015-09-28 09:35:00,71.58,72.0,71.5,71.91,81354.0,63.4934,63.8659,63.4224,63.7861,81354.0
2015-09-28 09:40:00,71.96,72.04,71.9,71.98,27392.0,63.8304,63.9014,63.7772,63.8482,27392.0
2015-09-28 09:45:00,71.98,72.05,71.72,71.79,22219.0,63.8482,63.9103,63.6175,63.6796,22219.0
2015-09-28 09:50:00,71.79,71.81,71.4,71.4,25283.0,63.6796,63.6974,63.3337,63.3337,25283.0
2015-09-28 09:55:00,71.4,71.51,71.33,71.33,20660.0,63.3337,63.4313,63.2716,63.2716,20660.0
2015-09-28 10:00:00,71.37,71.37,71.03,71.03,35723.0,63.3071,63.3071,63.0055,63.0055,35723.0
2015-09-28 10:05:00,71.05,71.19,71.01,71.05,18868.0,63.0232,63.1474,62.9877,63.0232,18868.0
2015-09-28 10:10:00,71.02,71.03,70.77,70.88,94484.0,62.9966,63.0055,62.7749,62.8724,94484.0
2015-09-28 10:15:00,70.86,70.92,70.75,70.84,15704.0,62.8547,62.9079,62.7571,62.837,15704.0
2015-09-28 10:20:00,70.81,71.02,70.76,71.01,18257.0,62.8103,62.9966,62.766,62.9877,18257.0
2015-09-28 10:25:00,71.01,71.02,70.82,70.95,18576.0,62.9877,62.9966,62.8192,62.9345,18576.0
2015-09-28 10:30:00,70.92,70.92,70.69,70.74,16948.0,62.9079,62.9079,62.7039,62.7483,16948.0
2015-09-28 10:35:00,70.74,70.85,70.65,70.73,24117.0,62.7483,62.8458,62.6684,62.7394,24117.0
2015-09-28 10:40:00,70.75,70.83,70.62,70.78,23632.0,62.7571,62.8281,62.6418,62.7837,23632.0
2015-09-28 10:45:00,70.78,70.8,70.6,70.69,13453.0,62.7837,62.8015,62.6241,62.7039,13453.0
2015-09-28 10:50:00,70.68,70.75,70.58,70.74,31370.0,62.695,62.7571,62.6063,62.7483,31370.0
2015-09-28 10:55:00,70.75,70.83,70.72,70.83,24293.0,62.7571,62.8281,62.7305,62.8281,24293.0
2015-09-28 11:00:00,70.83,70.89,70.79,70.84,17023.0,62.8281,62.8813,62.7926,62.837,17023.0
2015-09-28 11:05:00,70.84,70.87,70.74,70.75,18533.0,62.837,62.8636,62.7483,62.7571,18533.0
2015-09-28 11:10:00,70.76,70.79,70.69,70.74,40918.0,62.766,62.7926,62.7039,62.7483,40918.0
2015-09-28 11:15:00,70.75,70.78,70.67,70.7,8741.0,62.7571,62.7837,62.6862,62.7128,8741.0
2015-09-28 11:20:00,70.7,70.76,70.65,70.72,7422.0,62.7128,62.766,62.6684,62.7305,7422.0
2015-09-28 11:25:00,70.72,70.72,70.48,70.56,21021.0,62.7305,62.7305,62.5176,62.5886,21021.0
2015-09-28 11:30:00,70.56,70.64,70.52,70.57,61273.0,62.5886,62.6595,62.5531,62.5975,61273.0
2015-09-28 11:35:00,70.59,70.64,70.56,70.63,11551.0,62.6152,62.6595,62.5886,62.6507,11551.0
2015-09-28 11:40:00,70.62,70.67,70.58,70.59,9874.0,62.6418,62.6862,62.6063,62.6152,9874.0
2015-09-28 11:45:00,70.62,70.66,70.56,70.57,8826.0,62.6418,62.6773,62.5886,62.5975,8826.0
2015-09-28 11:50:00,70.56,70.61,70.5,70.61,8865.0,62.5886,62.6329,62.5354,62.6329,8865.0
2015-09-28 11:55:00,70.62,70.62,70.49,70.52,9286.0,62.6418,62.6418,62.5265,62.5531,9286.0
2015-09-28 12:00:00,70.53,70.55,70.45,70.52,5940.0,62.562,62.5797,62.491,62.5531,5940.0
2015-09-28 12:05:00,70.52,70.52,70.42,70.44,10277.0,62.5531,62.5531,62.4644,62.4821,10277.0
2015-09-28 12:10:00,70.44,70.46,70.34,70.41,16126.0,62.4821,62.4999,62.3934,62.4555,16126.0
2015-09-28 12:15:00,70.41,70.43,70.29,70.34,19712.0,62.4555,62.4733,62.3491,62.3934,19712.0
2015-09-28 12:20:00,70.33,70.35,70.27,70.35,12896.0,62.3846,62.4023,62.3314,62.4023,12896.0
2015-09-28 12:25:00,70.36,70.44,70.34,70.34,13322.0,62.4112,62.4821,62.3934,62.3934,13322.0
2015-09-28 12:30:00,70.34,70.36,70.19,70.26,19306.0,62.3934,62.4112,62.2604,62.3225,19306.0
2015-09-28 12:35:00,70.25,70.26,70.18,70.23,25818.0,62.3136,62.3225,62.2515,62.2959,25818.0
2015-09-28 12:40:00,70.21,70.28,70.19,70.2,28527.0,62.2781,62.3402,62.2604,62.2693,28527.0
2015-09-28 12:45:00,70.22,70.25,70.16,70.25,23231.0,62.287,62.3136,62.2338,62.3136,23231.0
2015-09-28 12:50:00,70.24,70.36,70.22,70.35,41878.0,62.3047,62.4112,62.287,62.4023,41878.0
2015-09-28 12:55:00,70.34,70.42,70.24,70.24,26560.0,62.3934,62.4644,62.3047,62.3047,26560.0
2015-09-28 13:00:00,70.24,70.37,70.24,70.33,16580.0,62.3047,62.4201,62.3047,62.3846,16580.0
2015-09-28 13:05:00,70.34,70.48,70.34,70.45,11389.0,62.3934,62.5176,62.3934,62.491,11389.0
2015-09-28 13:10:00,70.44,70.45,70.36,70.43,10379.0,62.4821,62.491,62.4112,62.4733,10379.0
2015-09-28 13:15:00,70.41,70.41,70.23,70.29,14931.0,62.4555,62.4555,62.2959,62.3491,14931.0
2015-09-28 13:20:00,70.26,70.27,70.19,70.22,8431.0,62.3225,62.3314,62.2604,62.287,8431.0
2015-09-28 13:25:00,70.18,70.21,70.12,70.16,11422.0,62.2515,62.2781,62.1983,62.2338,11422.0
2015-09-28 13:30:00,70.14,70.23,70.12,70.14,14120.0,62.216,62.2959,62.1983,62.216,14120.0
2015-09-28 13:35:00,70.15,70.28,70.15,70.24,12776.0,62.2249,62.3402,62.2249,62.3047,12776.0
2015-09-28 13:40:00,70.24,70.26,70.19,70.19,11890.0,62.3047,62.3225,62.2604,62.2604,11890.0
2015-09-28 13:45:00,70.19,70.21,70.11,70.12,13557.0,62.2604,62.2781,62.1894,62.1983,13557.0
2015-09-28 13:50:00,70.11,70.14,70.02,70.04,15267.0,62.1894,62.216,62.1096,62.1273,15267.0
2015-09-28 13:55:00,70.04,70.1,70.03,70.04,9295.0,62.1273,62.1806,62.1185,62.1273,9295.0
2015-09-28 14:00:00,70.04,70.06,69.95,70.01,13996.0,62.1273,62.1451,62.0475,62.1007,13996.0
2015-09-28 14:05:00,70.01,70.05,69.88,69.98,72306.0,62.1007,62.1362,61.9854,62.0741,72306.0
2015-09-28 14:10:00,69.97,69.97,69.86,69.9,22947.0,62.0652,62.0652,61.9677,62.0032,22947.0
2015-09-28 14:15:00,69.89,69.99,69.81,69.96,28456.0,61.9943,62.083,61.9233,62.0564,28456.0
2015-09-28 14:20:00,69.95,70.06,69.94,70.05,18057.0,62.0475,62.1451,62.0386,62.1362,18057.0
2015-09-28 14:25:00,70.08,70.12,70.03,70.12,10385.0,62.1628,62.1983,62.1185,62.1983,10385.0
2015-09-28 14:30:00,70.11,70.13,70.05,70.11,20384.0,62.1894,62.2072,62.1362,62.1894,20384.0
2015-09-28 14:35:00,70.11,70.2,70.08,70.18,21894.0,62.1894,62.2693,62.1628,62.2515,21894.0
2015-09-28 14:40:00,70.2,70.26,70.16,70.26,15427.0,62.2693,62.3225,62.2338,62.3225,15427.0
2015-09-28 14:45:00,70.29,70.31,70.16,70.18,12328.0,62.3491,62.3668,62.2338,62.2515,12328.0
2015-09-28 14:50:00,70.17,70.21,70.04,70.08,20600.0,62.2426,62.2781,62.1273,62.1628,20600.0
2015-09-28 14:55:00,70.1,70.11,70.01,70.11,13768.0,62.1806,62.1894,62.1007,62.1894,13768.0
2015-09-28 15:00:00,70.1,70.1,69.99,70.07,21966.0,62.1806,62.1806,62.083,62.1539,21966.0
2015-09-28 15:05:00,70.07,70.08,69.99,70.03,34684.0,62.1539,62.1628,62.083,62.1185,34684.0
2015-09-28 15:10:00,70.02,70.12,70.0,70.09,33346.0,62.1096,62.1983,62.0919,62.1717,33346.0
2015-09-28 15:15:00,70.08,70.18,70.06,70.18,20870.0,62.1628,62.2515,62.1451,62.2515,20870.0
2015-09-28 15:20:00,70.18,70.21,70.06,70.08,69518.0,62.2515,62.2781,62.1451,62.1628,69518.0
2015-09-28 15:25:00,70.09,70.18,70.07,70.16,39860.0,62.1717,62.2515,62.1539,62.2338,39860.0
2015-09-28 15:30:00,70.17,70.33,70.13,70.33,102877.0,62.2426,62.3846,62.2072,62.3846,102877.0
2015-09-28 15:35:00,70.34,70.46,70.3,70.43,88410.0,62.3934,62.4999,62.358,62.4733,88410.0
2015-09-28 15:40:00,70.44,70.61,70.41,70.53,112776.0,62.4821,62.6329,62.4555,62.562,112776.0
2015-09-28 15:45:00,70.52,70.55,70.43,70.55,95982.0,62.5531,62.5797,62.4733,62.5797,95982.0
2015-09-28 15:50:00,70.54,70.62,70.47,70.62,126851.0,62.5708,62.6418,62.5088,62.6418,126851.0
2015-09-28 15:55:00,70.62,70.63,70.38,70.46,245356.0,62.6418,62.6507,62.4289,62.4999,245356.0
2015-09-29 09:30:00,70.39,70.67,70.25,70.26,19118.0,62.4378,62.6862,62.3136,62.3225,19118.0
2015-09-29 09:35:00,70.2,70.45,70.06,70.41,14337.0,62.2693,62.491,62.1451,62.4555,14337.0
2015-09-29 09:40:00,70.4,70.41,70.1,70.1,24552.0,62.4467,62.4555,62.1806,62.1806,24552.0
2015-09-29 09:45:00,70.09,70.21,70.0,70.09,19250.0,62.1717,62.2781,62.0919,62.1717,19250.0
2015-09-29 09:50:00,70.06,70.13,70.01,70.13,15787.0,62.1451,62.2072,62.1007,62.2072,15787.0
2015-09-29 09:55:00,70.17,70.43,70.06,70.31,43575.0,62.2426,62.4733,62.1451,62.3668,43575.0
2015-09-29 10:00:00,70.28,70.49,70.14,70.15,23311.0,62.3402,62.5265,62.216,62.2249,23311.0
2015-09-29 10:05:00,70.17,70.32,70.01,70.07,25790.0,62.2426,62.3757,62.1007,62.1539,25790.0
2015-09-29 10:10:00,70.04,70.29,70.04,70.27,18797.0,62.1273,62.3491,62.1273,62.3314,18797.0
2015-09-29 10:15:00,70.27,70.39,70.2,70.3,23588.0,62.3314,62.4378,62.2693,62.358,23588.0
2015-09-29 10:20:00,70.31,70.41,70.21,70.24,22659.0,62.3668,62.4555,62.2781,62.3047,22659.0
2015-09-29 10:25:00,70.26,70.47,70.26,70.4,19360.0,62.3225,62.5088,62.3225,62.4467,19360.0
2015-09-29 10:30:00,70.39,70.42,70.3,70.36,37486.0,62.4378,62.4644,62.358,62.4112,37486.0
2015-09-29 10:35:00,70.36,70.36,70.24,70.3,20520.0,62.4112,62.4112,62.3047,62.358,20520.0
2015-09-29 10:40:00,70.28,70.32,70.16,70.23,21094.0,62.3402,62.3757,62.2338,62.2959,21094.0
2015-09-29 10:45:00,70.21,70.28,70.11,70.13,45868.0,62.2781,62.3402,62.1894,62.2072,45868.0
2015-09-29 10:50:00,70.14,70.19,70.07,70.14,13417.0,62.216,62.2604,62.1539,62.216,13417.0
2015-09-29 10:55:00,70.15,70.27,70.15,70.24,10208.0,62.2249,62.3314,62.2249,62.3047,10208.0
2015-09-29 11:00:00,70.25,70.39,70.21,70.37,10909.0,62.3136,62.4378,62.2781,62.4201,10909.0
2015-09-29 11:05:00,70.36,70.36,70.22,70.24,12729.0,62.4112,62.4112,62.287,62.3047,12729.0
2015-09-29 11:10:00,70.23,70.23,70.08,70.11,12435.0,62.2959,62.2959,62.1628,62.1894,12435.0
2015-09-29 11:15:00,70.09,70.1,70.02,70.05,11926.0,62.1717,62.1806,62.1096,62.1362,11926.0
2015-09-29 11:20:00,70.02,70.07,69.97,70.05,14012.0,62.1096,62.1539,62.0652,62.1362,14012.0
2015-09-29 11:25:00,70.06,70.12,70.02,70.12,7454.0,62.1451,62.1983,62.1096,62.1983,7454.0
2015-09-29 11:30:00,70.11,70.11,69.96,69.97,12477.0,62.1894,62.1894,62.0564,62.0652,12477.0
2015-09-29 11:35:00,69.95,70.07,69.93,70.06,11296.0,62.0475,62.1539,62.0298,62.1451,11296.0
2015-09-29 11:40:00,70.07,70.12,70.02,70.03,16490.0,62.1539,62.1983,62.1096,62.1185,16490.0
2015-09-29 11:45:00,70.02,70.23,70.01,70.22,20986.0,62.1096,62.2959,62.1007,62.287,20986.0
2015-09-29 11:50:00,70.25,70.39,70.18,70.39,37183.0,62.3136,62.4378,62.2515,62.4378,37183.0
2015-09-29 11:55:00,70.39,70.4,70.2,70.21,24970.0,62.4378,62.4467,62.2693,62.2781,24970.0
2015-09-29 12:00:00,70.23,70.27,70.18,70.2,28481.0,62.2959,62.3314,62.2515,62.2693,28481.0
2015-09-29 12:05:00,70.2,70.2,70.07,70.09,16109.0,62.2693,62.2693,62.1539,62.1717,16109.0
2015-09-29 12:10:00,70.09,70.09,69.95,70.04,25446.0,62.1717,62.1717,62.0475,62.1273,25446.0
2015-09-29 12:15:00,70.05,70.18,70.04,70.09,10723.0,62.1362,62.2515,62.1273,62.1717,10723.0
2015-09-29 12:20:00,70.08,70.14,70.02,70.1,10854.0,62.1628,62.216,62.1096,62.1806,10854.0
2015-09-29 12:25:00,70.12,70.22,70.12,70.17,9999.0,62.1983,62.287,62.1983,62.2426,9999.0
2015-09-29 12:30:00,70.18,70.3,70.17,70.27,16848.0,62.2515,62.358,62.2426,62.3314,16848.0
2015-09-29 12:35:00,70.27,70.27,70.1,70.11,10890.0,62.3314,62.3314,62.1806,62.1894,10890.0
2015-09-29 12:40:00,70.11,70.15,70.04,70.14,11455.0,62.1894,62.2249,62.1273,62.216,11455.0
2015-09-29 12:45:00,70.18,70.18,70.05,70.16,28546.0,62.2515,62.2515,62.1362,62.2338,28546.0
2015-09-29 12:50:00,70.16,70.17,70.09,70.13,35514.0,62.2338,62.2426,62.1717,62.2072,35514.0
2015-09-29 12:55:00,70.12,70.14,70.04,70.05,9322.0,62.1983,62.216,62.1273,62.1362,9322.0
2015-09-29 13:00:00,70.05,70.18,70.03,70.14,14928.0,62.1362,62.2515,62.1185,62.216,14928.0
2015-09-29 13:05:00,70.12,70.25,70.12,70.2,10428.0,62.1983,62.3136,62.1983,62.2693,10428.0
2015-09-29 13:10:00,70.19,70.31,70.17,70.27,6810.0,62.2604,62.3668,62.2426,62.3314,6810.0
2015-09-29 13:15:00,70.28,70.38,70.22,70.38,9207.0,62.3402,62.4289,62.287,62.4289,9207.0
2015-09-29 13:20:00,70.36,70.45,70.33,70.37,11090.0,62.4112,62.491,62.3846,62.4201,11090.0
2015-09-29 13:25:00,70.36,70.44,70.33,70.41,14226.0,62.4112,62.4821,62.3846,62.4555,14226.0
2015-09-29 13:30:00,70.41,70.43,70.32,70.32,18997.0,62.4555,62.4733,62.3757,62.3757,18997.0
2015-09-29 13:35:00,70.31,70.35,70.3,70.32,9216.0,62.3668,62.4023,62.358,62.3757,9216.0
2015-09-29 13:40:00,70.31,70.38,70.31,70.37,14291.0,62.3668,62.4289,62.3668,62.4201,14291.0
2015-09-29 13:45:00,70.37,70.38,70.25,70.27,100552.0,62.4201,62.4289,62.3136,62.3314,100552.0
2015-09-29 13:50:00,70.25,70.26,70.17,70.18,34521.0,62.3136,62.3225,62.2426,62.2515,34521.0
2015-09-29 13:55:00,70.19,70.26,70.15,70.2,48006.0,62.2604,62.3225,62.2249,62.2693,48006.0
2015-09-29 14:00:00,70.21,70.22,70.01,70.01,30683.0,62.2781,62.287,62.1007,62.1007,30683.0
2015-09-29 14:05:00,70.01,70.06,69.97,70.03,32070.0,62.1007,62.1451,62.0652,62.1185,32070.0
2015-09-29 14:10:00,70.02,70.06,69.95,70.01,19733.0,62.1096,62.1451,62.0475,62.1007,19733.0
2015-09-29 14:15:00,70.02,70.14,69.98,70.14,98470.0,62.1096,62.216,62.0741,62.216,98470.0
2015-09-29 14:20:00,70.16,70.19,70.04,70.08,23506.0,62.2338,62.2604,62.1273,62.1628,23506.0
2015-09-29 14:25:00,70.09,70.27,70.08,70.24,97007.0,62.1717,62.3314,62.1628,62.3047,97007.0
2015-09-29 14:30:00,70.25,70.35,70.21,70.22,48680.0,62.3136,62.4023,62.2781,62.287,48680.0
2015-09-29 14:35:00,70.22,70.25,70.17,70.25,30683.0,62.287,62.3136,62.2426,62.3136,30683.0
2015-09-29 14:40:00,70.24,70.25,70.1,70.13,63617.0,62.3047,62.3136,62.1806,62.2072,63617.0
2015-09-29 14:45:00,70.13,70.19,70.02,70.02,30466.0,62.2072,62.2604,62.1096,62.1096,30466.0
2015-09-29 14:50:00,70.02,70.12,70.0,70.09,58105.0,62.1096,62.1983,62.0919,62.1717,58105.0
2015-09-29 14:55:00,70.08,70.15,70.01,70.01,43917.0,62.1628,62.2249,62.1007,62.1007,43917.0
2015-09-29 15:00:00,69.99,70.01,69.85,69.93,37907.0,62.083,62.1007,61.9588,62.0298,37907.0
2015-09-29 15:05:00,69.94,70.03,69.92,69.98,33466.0,62.0386,62.1185,62.0209,62.0741,33466.0
2015-09-29 15:10:00,69.96,70.02,69.89,69.97,36890.0,62.0564,62.1096,61.9943,62.0652,36890.0
2015-09-29 15:15:00,69.97,70.05,69.95,69.98,54170.0,62.0652,62.1362,62.0475,62.0741,54170.0
2015-09-29 15:20:00,69.98,70.0,69.86,69.88,83643.0,62.0741,62.0919,61.9677,61.9854,83643.0
2015-09-29 15:25:00,69.87,69.91,69.78,69.81,81676.0,61.9765,62.012,61.8967,61.9233,81676.0
2015-09-29 15:30:00,69.81,70.0,69.81,69.97,62914.0,61.9233,62.0919,61.9233,62.0652,62914.0
2015-09-29 15:35:00,69.96,70.14,69.94,70.06,76292.0,62.0564,62.216,62.0386,62.1451,76292.0
2015-09-29 15:40:00,70.06,70.06,69.96,70.0,58221.0,62.1451,62.1451,62.0564,62.0919,58221.0
2015-09-29 15:45:00,70.0,70.27,69.99,70.26,90679.0,62.0919,62.3314,62.083,62.3225,90679.0
2015-09-29 15:50:00,70.25,70.39,70.18,70.36,119261.0,62.3136,62.4378,62.2515,62.4112,119261.0
2015-09-29 15:55:00,70.37,70.48,70.33,70.33,226658.0,62.4201,62.5176,62.3846,62.3846,226658.0
2015-09-30 09:30:00,71.17,71.52,71.04,71.47,56883.0,63.1297,63.4401,63.0144,63.3958,56883.0
2015-09-30 09:35:00,71.52,71.69,71.46,71.57,54327.0,63.4401,63.5909,63.3869,63.4845,54327.0
2015-09-30 09:40:00,71.57,71.58,71.32,71.36,37762.0,63.4845,63.4934,63.2627,63.2982,37762.0
2015-09-30 09:45:00,71.35,71.42,71.22,71.35,36061.0,63.2893,63.3514,63.174,63.2893,36061.0
2015-09-30 09:50:00,71.34,71.61,71.27,71.58,50755.0,63.2805,63.52,63.2184,63.4934,50755.0
2015-09-30 09:55:00,71.56,71.66,71.26,71.27,80817.0,63.4756,63.5643,63.2095,63.2184,80817.0
2015-09-30 10:00:00,71.28,71.31,71.11,71.16,28851.0,63.2272,63.2539,63.0765,63.1208,28851.0
2015-09-30 10:05:00,71.13,71.37,71.08,71.35,40447.0,63.0942,63.3071,63.0498,63.2893,40447.0
2015-09-30 10:10:00,71.33,71.38,71.22,71.25,33809.0,63.2716,63.3159,63.174,63.2006,33809.0
2015-09-30 10:15:00,71.26,71.33,71.22,71.26,23525.0,63.2095,63.2716,63.174,63.2095,23525.0
2015-09-30 10:20:00,71.24,71.3,71.21,71.28,32783.0,63.1918,63.245,63.1652,63.2272,32783.0
2015-09-30 10:25:00,71.29,71.33,71.25,71.29,22995.0,63.2361,63.2716,63.2006,63.2361,22995.0
2015-09-30 10:30:00,71.26,71.37,71.26,71.36,26281.0,63.2095,63.3071,63.2095,63.2982,26281.0
2015-09-30 10:35:00,71.38,71.44,71.32,71.32,29262.0,63.3159,63.3692,63.2627,63.2627,29262.0
2015-09-30 10:40:00,71.33,71.41,71.3,71.37,22400.0,63.2716,63.3426,63.245,63.3071,22400.0
2015-09-30 10:45:00,71.39,71.5,71.35,71.48,27753.0,63.3248,63.4224,63.2893,63.4047,27753.0
2015-09-30 10:50:00,71.48,71.5,71.41,71.43,29037.0,63.4047,63.4224,63.3426,63.3603,29037.0
2015-09-30 10:55:00,71.44,71.48,71.36,71.36,32452.0,63.3692,63.4047,63.2982,63.2982,32452.0
2015-09-30 11:00:00,71.38,71.42,71.32,71.42,40290.0,63.3159,63.3514,63.2627,63.3514,40290.0
2015-09-30 11:05:00,71.42,71.51,71.41,71.48,30984.0,63.3514,63.4313,63.3426,63.4047,30984.0
2015-09-30 11:10:00,71.48,71.6,71.47,71.59,28397.0,63.4047,63.5111,63.3958,63.5022,28397.0
2015-09-30 11:15:00,71.58,71.64,71.55,71.64,33950.0,63.4934,63.5466,63.4667,63.5466,33950.0
2015-09-30 11:20:00,71.64,71.72,71.58,71.62,35601.0,63.5466,63.6175,63.4934,63.5288,35601.0
2015-09-30 11:25:00,71.61,71.8,71.6,71.75,19442.0,63.52,63.6885,63.5111,63.6441,19442.0
2015-09-30 11:30:00,71.74,71.86,71.67,71.84,37573.0,63.6353,63.7417,63.5732,63.724,37573.0
2015-09-30 11:35:00,71.84,71.86,71.78,71.85,81990.0,63.724,63.7417,63.6708,63.7329,81990.0
2015-09-30 11:40:00,71.84,71.87,71.59,71.66,70205.0,63.724,63.7506,63.5022,63.5643,70205.0
2015-09-30 11:45:00,71.66,71.68,71.59,71.67,20640.0,63.5643,63.5821,63.5022,63.5732,20640.0
2015-09-30 11:50:00,71.69,71.69,71.53,71.56,36800.0,63.5909,63.5909,63.449,63.4756,36800.0
2015-09-30 11:55:00,71.56,71.56,71.46,71.52,23157.0,63.4756,63.4756,63.3869,63.4401,23157.0
2015-09-30 12:00:00,71.52,71.59,71.49,71.58,29461.0,63.4401,63.5022,63.4135,63.4934,29461.0
2015-09-30 12:05:00,71.56,71.58,71.38,71.38,33124.0,63.4756,63.4934,63.3159,63.3159,33124.0
2015-09-30 12:10:00,71.38,71.42,71.35,71.4,18025.0,63.3159,63.3514,63.2893,63.3337,18025.0
2015-09-30 12:15:00,71.38,71.43,71.36,71.41,12423.0,63.3159,63.3603,63.2982,63.3426,12423.0
2015-09-30 12:20:00,71.39,71.4,71.32,71.33,67640.0,63.3248,63.3337,63.2627,63.2716,67640.0
2015-09-30 12:25:00,71.32,71.37,71.29,71.3,32359.0,63.2627,63.3071,63.2361,63.245,32359.0
2015-09-30 12:30:00,71.29,71.37,71.27,71.37,14366.0,63.2361,63.3071,63.2184,63.3071,14366.0
2015-09-30 12:35:00,71.36,71.36,71.3,71.3,9850.0,63.2982,63.2982,63.245,63.245,9850.0
2015-09-30 12:40:00,71.29,71.32,71.26,71.27,16414.0,63.2361,63.2627,63.2095,63.2184,16414.0
2015-09-30 12:45:00,71.28,71.28,71.12,71.17,74633.0,63.2272,63.2272,63.0853,63.1297,74633.0
2015-09-30 12:50:00,71.17,71.34,71.13,71.32,44384.0,63.1297,63.2805,63.0942,63.2627,44384.0
2015-09-30 12:55:00,71.31,71.42,71.3,71.42,43868.0,63.2539,63.3514,63.245,63.3514,43868.0
2015-09-30 13:00:00,71.4,71.52,71.39,71.44,37400.0,63.3337,63.4401,63.3248,63.3692,37400.0
2015-09-30 13:05:00,71.46,71.6,71.4,71.49,67380.0,63.3869,63.5111,63.3337,63.4135,67380.0
2015-09-30 13:10:00,71.47,71.48,71.4,71.45,12410.0,63.3958,63.4047,63.3337,63.378,12410.0
2015-09-30 13:15:00,71.45,71.75,71.44,71.7,25245.0,63.378,63.6441,63.3692,63.5998,25245.0
2015-09-30 13:20:00,71.72,71.81,71.68,71.7,40935.0,63.6175,63.6974,63.5821,63.5998,40935.0
2015-09-30 13:25:00,71.7,71.81,71.7,71.8,35842.0,63.5998,63.6974,63.5998,63.6885,35842.0
2015-09-30 13:30:00,71.8,71.84,71.76,71.76,43346.0,63.6885,63.724,63.653,63.653,43346.0
2015-09-30 13:35:00,71.77,71.91,71.73,71.88,38276.0,63.6619,63.7861,63.6264,63.7595,38276.0
2015-09-30 13:40:00,71.89,72.05,71.88,72.0,31721.0,63.7683,63.9103,63.7595,63.8659,31721.0
2015-09-30 13:45:00,72.0,72.0,71.87,71.9,18131.0,63.8659,63.8659,63.7506,63.7772,18131.0
2015-09-30 13:50:00,71.9,72.03,71.87,72.01,27655.0,63.7772,63.8925,63.7506,63.8748,27655.0
2015-09-30 13:55:00,72.0,72.03,71.91,71.91,13226.0,63.8659,63.8925,63.7861,63.7861,13226.0
2015-09-30 14:00:00,71.9,71.91,71.8,71.83,26417.0,63.7772,63.7861,63.6885,63.7151,26417.0
2015-09-30 14:05:00,71.84,71.95,71.82,71.9,23193.0,63.724,63.8216,63.7062,63.7772,23193.0
2015-09-30 14:10:00,71.89,71.91,71.81,71.9,23211.0,63.7683,63.7861,63.6974,63.7772,23211.0
2015-09-30 14:15:00,71.9,72.0,71.9,71.96,26813.0,63.7772,63.8659,63.7772,63.8304,26813.0
2015-09-30 14:20:00,71.97,72.07,71.96,72.07,20428.0,63.8393,63.928,63.8304,63.928,20428.0
2015-09-30 14:25:00,72.07,72.11,72.03,72.08,38081.0,63.928,63.9635,63.8925,63.9369,38081.0
2015-09-30 14:30:00,72.09,72.14,71.89,71.95,39698.0,63.9457,63.9901,63.7683,63.8216,39698.0
2015-09-30 14:35:00,71.95,72.01,71.92,71.93,43836.0,63.8216,63.8748,63.7949,63.8038,43836.0
2015-09-30 14:40:00,71.93,72.04,71.91,72.02,46726.0,63.8038,63.9014,63.7861,63.8836,46726.0
2015-09-30 14:45:00,72.01,72.19,72.0,72.17,51320.0,63.8748,64.0344,63.8659,64.0167,51320.0
2015-09-30 14:50:00,72.17,72.2,72.07,72.2,36421.0,64.0167,64.0433,63.928,64.0433,36421.0
2015-09-30 14:55:00,72.19,72.28,72.17,72.25,45323.0,64.0344,64.1143,64.0167,64.0877,45323.0
2015-09-30 15:00:00,72.24,72.35,72.17,72.19,88637.0,64.0788,64.1764,64.0167,64.0344,88637.0
2015-09-30 15:05:00,72.19,72.27,72.19,72.25,74798.0,64.0344,64.1054,64.0344,64.0877,74798.0
2015-09-30 15:10:00,72.26,72.37,72.25,72.34,81856.0,64.0965,64.1941,64.0877,64.1675,81856.0
2015-09-30 15:15:00,72.34,72.34,72.22,72.32,64180.0,64.1675,64.1675,64.0611,64.1498,64180.0
2015-09-30 15:20:00,72.31,72.45,72.3,72.34,126712.0,64.1409,64.2651,64.132,64.1675,126712.0
2015-09-30 15:25:00,72.35,72.44,72.33,72.44,82359.0,64.1764,64.2562,64.1586,64.2562,82359.0
2015-09-30 15:30:00,72.44,72.58,72.41,72.58,93283.0,64.2562,64.3804,64.2296,64.3804,93283.0
2015-09-30 15:35:00,72.59,72.59,72.37,72.39,106808.0,64.3893,64.3893,64.1941,64.2118,106808.0
2015-09-30 15:40:00,72.4,72.48,72.38,72.45,82815.0,64.2207,64.2917,64.203,64.2651,82815.0
2015-09-30 15:45:00,72.45,72.5,72.41,72.49,172511.0,64.2651,64.3094,64.2296,64.3005,172511.0
2015-09-30 15:50:00,72.49,72.56,72.47,72.5,139881.0,64.3005,64.3626,64.2828,64.3094,139881.0
2015-09-30 15:55:00,72.49,72.51,72.42,72.43,224178.0,64.3005,64.3183,64.2385,64.2473,224178.0
2015-10-01 09:30:00,72.44,72.5,71.94,71.98,37216.0,64.2562,64.3094,63.8127,63.8482,37216.0
2015-10-01 09:35:00,72.02,72.17,71.63,71.84,29003.0,63.8836,64.0167,63.5377,63.724,29003.0
2015-10-01 09:40:00,71.83,71.83,71.4,71.43,41073.0,63.7151,63.7151,63.3337,63.3603,41073.0
2015-10-01 09:45:00,71.46,71.6,71.39,71.47,45385.0,63.3869,63.5111,63.3248,63.3958,45385.0
2015-10-01 09:50:00,71.47,71.7,71.47,71.55,40640.0,63.3958,63.5998,63.3958,63.4667,40640.0
2015-10-01 09:55:00,71.52,71.53,71.13,71.13,88506.0,63.4401,63.449,63.0942,63.0942,88506.0
2015-10-01 10:00:00,71.13,71.32,71.0,71.3,31909.0,63.0942,63.2627,62.9789,63.245,31909.0
2015-10-01 10:05:00,71.35,71.51,71.35,71.41,28799.0,63.2893,63.4313,63.2893,63.3426,28799.0
2015-10-01 10:10:00,71.41,71.53,71.37,71.38,30909.0,63.3426,63.449,63.3071,63.3159,30909.0
2015-10-01 10:15:00,71.4,71.65,71.39,71.52,30068.0,63.3337,63.5554,63.3248,63.4401,30068.0
2015-10-01 10:20:00,71.51,71.52,71.22,71.28,21048.0,63.4313,63.4401,63.174,63.2272,21048.0
2015-10-01 10:25:00,71.29,71.49,71.24,71.45,21986.0,63.2361,63.4135,63.1918,63.378,21986.0
2015-10-01 10:30:00,71.45,71.5,71.29,71.29,26105.0,63.378,63.4224,63.2361,63.2361,26105.0
2015-10-01 10:35:00,71.29,71.36,71.24,71.32,19763.0,63.2361,63.2982,63.1918,63.2627,19763.0
2015-10-01 10:40:00,71.33,71.48,71.3,71.34,18368.0,63.2716,63.4047,63.245,63.2805,18368.0
2015-10-01 10:45:00,71.35,71.43,71.35,71.43,31061.0,63.2893,63.3603,63.2893,63.3603,31061.0
2015-10-01 10:50:00,71.42,71.51,71.29,71.3,20271.0,63.3514,63.4313,63.2361,63.245,20271.0
2015-10-01 10:55:00,71.29,71.31,71.17,71.17,22689.0,63.2361,63.2539,63.1297,63.1297,22689.0
2015-10-01 11:00:00,71.17,71.22,71.08,71.12,25081.0,63.1297,63.174,63.0498,63.0853,25081.0
2015-10-01 11:05:00,71.1,71.21,71.05,71.18,36463.0,63.0676,63.1652,63.0232,63.1385,36463.0
2015-10-01 11:10:00,71.19,71.23,71.08,71.11,26402.0,63.1474,63.1829,63.0498,63.0765,26402.0
2015-10-01 11:15:00,71.13,71.18,71.06,71.15,21786.0,63.0942,63.1385,63.0321,63.1119,21786.0
2015-10-01 11:20:00,71.15,71.21,71.11,71.14,39209.0,63.1119,63.1652,63.0765,63.1031,39209.0
2015-10-01 11:25:00,71.14,71.17,71.0,71.0,25442.0,63.1031,63.1297,62.9789,62.9789,25442.0
2015-10-01 11:30:00,71.03,71.21,71.01,71.08,18510.0,63.0055,63.1652,62.9877,63.0498,18510.0
2015-10-01 11:35:00,71.07,71.16,71.01,71.1,30706.0,63.041,63.1208,62.9877,63.0676,30706.0
2015-10-01 11:40:00,71.1,71.14,71.01,71.07,20777.0,63.0676,63.1031,62.9877,63.041,20777.0
2015-10-01 11:45:00,71.08,71.09,70.91,71.05,27259.0,63.0498,63.0587,62.899,63.0232,27259.0
2015-10-01 11:50:00,71.08,71.1,70.91,70.91,20239.0,63.0498,63.0676,62.899,62.899,20239.0
2015-10-01 11:55:00,70.89,70.95,70.78,70.84,22943.0,62.8813,62.9345,62.7837,62.837,22943.0
2015-10-01 12:00:00,70.85,70.89,70.76,70.81,23353.0,62.8458,62.8813,62.766,62.8103,23353.0
2015-10-01 12:05:00,70.78,70.79,70.62,70.65,28506.0,62.7837,62.7926,62.6418,62.6684,28506.0
2015-10-01 12:10:00,70.66,70.77,70.64,70.75,18980.0,62.6773,62.7749,62.6595,62.7571,18980.0
2015-10-01 12:15:00,70.75,70.79,70.69,70.74,18012.0,62.7571,62.7926,62.7039,62.7483,18012.0
2015-10-01 12:20:00,70.73,70.77,70.71,70.75,23708.0,62.7394,62.7749,62.7216,62.7571,23708.0
2015-10-01 12:25:00,70.74,70.82,70.63,70.82,60222.0,62.7483,62.8192,62.6507,62.8192,60222.0
2015-10-01 12:30:00,70.85,70.91,70.82,70.89,13734.0,62.8458,62.899,62.8192,62.8813,13734.0
2015-10-01 12:35:00,70.89,70.96,70.89,70.89,14178.0,62.8813,62.9434,62.8813,62.8813,14178.0
2015-10-01 12:40:00,70.89,70.89,70.79,70.83,21659.0,62.8813,62.8813,62.7926,62.8281,21659.0
2015-10-01 12:45:00,70.83,70.84,70.7,70.73,13435.0,62.8281,62.837,62.7128,62.7394,13435.0
2015-10-01 12:50:00,70.71,70.78,70.69,70.73,12553.0,62.7216,62.7837,62.7039,62.7394,12553.0
2015-10-01 12:55:00,70.73,70.76,70.69,70.75,20222.0,62.7394,62.766,62.7039,62.7571,20222.0
2015-10-01 13:00:00,70.75,70.76,70.62,70.66,19527.0,62.7571,62.766,62.6418,62.6773,19527.0
2015-10-01 13:05:00,70.67,70.74,70.66,70.71,13641.0,62.6862,62.7483,62.6773,62.7216,13641.0
2015-10-01 13:10:00,70.73,70.74,70.58,70.59,16681.0,62.7394,62.7483,62.6063,62.6152,16681.0
2015-10-01 13:15:00,70.59,70.8,70.59,70.74,12935.0,62.6152,62.8015,62.6152,62.7483,12935.0
2015-10-01 13:20:00,70.73,70.73,70.61,70.64,10301.0,62.7394,62.7394,62.6329,62.6595,10301.0
2015-10-01 13:25:00,70.64,70.7,70.61,70.63,17381.0,62.6595,62.7128,62.6329,62.6507,17381.0
2015-10-01 13:30:00,70.64,70.73,70.64,70.71,17533.0,62.6595,62.7394,62.6595,62.7216,17533.0
2015-10-01 13:35:00,70.72,70.85,70.7,70.8,7300.0,62.7305,62.8458,62.7128,62.8015,7300.0
2015-10-01 13:40:00,70.82,70.83,70.72,70.74,15936.0,62.8192,62.8281,62.7305,62.7483,15936.0
2015-10-01 13:45:00,70.74,70.8,70.7,70.8,11655.0,62.7483,62.8015,62.7128,62.8015,11655.0
2015-10-01 13:50:00,70.83,70.87,70.72,70.84,20404.0,62.8281,62.8636,62.7305,62.837,20404.0
2015-10-01 13:55:00,70.86,71.0,70.85,70.93,15523.0,62.8547,62.9789,62.8458,62.9168,15523.0
2015-10-01 14:00:00,70.94,70.95,70.84,70.84,15141.0,62.9257,62.9345,62.837,62.837,15141.0
2015-10-01 14:05:00,70.84,71.04,70.84,71.01,21263.0,62.837,63.0144,62.837,62.9877,21263.0
2015-10-01 14:10:00,71.04,71.14,71.03,71.09,23154.0,63.0144,63.1031,63.0055,63.0587,23154.0
2015-10-01 14:15:00,71.08,71.11,70.88,70.95,49646.0,63.0498,63.0765,62.8724,62.9345,49646.0
2015-10-01 14:20:00,70.94,70.95,70.83,70.89,29640.0,62.9257,62.9345,62.8281,62.8813,29640.0
2015-10-01 14:25:00,70.89,70.98,70.85,70.94,30034.0,62.8813,62.9611,62.8458,62.9257,30034.0
2015-10-01 14:30:00,70.94,71.04,70.94,70.97,26672.0,62.9257,63.0144,62.9257,62.9523,26672.0
2015-10-01 14:35:00,70.97,71.02,70.96,71.02,23000.0,62.9523,62.9966,62.9434,62.9966,23000.0
2015-10-01 14:40:00,71.02,71.05,71.0,71.03,24947.0,62.9966,63.0232,62.9789,63.0055,24947.0
2015-10-01 14:45:00,71.03,71.05,70.92,70.96,65520.0,63.0055,63.0232,62.9079,62.9434,65520.0
2015-10-01 14:50:00,70.96,71.1,70.96,71.07,28810.0,62.9434,63.0676,62.9434,63.041,28810.0
2015-10-01 14:55:00,71.09,71.15,71.09,71.09,23565.0,63.0587,63.1119,63.0587,63.0587,23565.0
2015-10-01 15:00:00,71.1,71.25,71.08,71.22,45144.0,63.0676,63.2006,63.0498,63.174,45144.0
2015-10-01 15:05:00,71.22,71.25,71.13,71.19,67226.0,63.174,63.2006,63.0942,63.1474,67226.0
2015-10-01 15:10:00,71.2,71.3,71.19,71.29,33061.0,63.1563,63.245,63.1474,63.2361,33061.0
2015-10-01 15:15:00,71.28,71.29,71.17,71.21,34888.0,63.2272,63.2361,63.1297,63.1652,34888.0
2015-10-01 15:20:00,71.21,71.25,71.15,71.21,35872.0,63.1652,63.2006,63.1119,63.1652,35872.0
2015-10-01 15:25:00,71.22,71.27,71.14,71.19,30446.0,63.174,63.2184,63.1031,63.1474,30446.0
2015-10-01 15:30:00,71.18,71.26,71.14,71.25,53749.0,63.1385,63.2095,63.1031,63.2006,53749.0
2015-10-01 15:35:00,71.27,71.27,71.05,71.09,37736.0,63.2184,63.2184,63.0232,63.0587,37736.0
2015-10-01 15:40:00,71.09,71.22,71.09,71.2,43745.0,63.0587,63.174,63.0587,63.1563,43745.0
2015-10-01 15:45:00,71.2,71.35,71.19,71.34,44101.0,63.1563,63.2893,63.1474,63.2805,44101.0
2015-10-01 15:50:00,71.35,71.36,71.3,71.3,56336.0,63.2893,63.2982,63.245,63.245,56336.0
2015-10-01 15:55:00,71.31,71.47,71.3,71.44,139889.0,63.2539,63.3958,63.245,63.3692,139889.0
2015-10-02 09:30:00,70.88,70.98,70.45,70.45,29548.0,62.8724,62.9611,62.491,62.491,29548.0
2015-10-02 09:35:00,70.43,70.69,70.38,70.44,29181.0,62.4733,62.7039,62.4289,62.4821,29181.0
2015-10-02 09:40:00,70.44,70.66,70.42,70.52,14441.0,62.4821,62.6773,62.4644,62.5531,14441.0
2015-10-02 09:45:00,70.51,70.51,70.31,70.31,28033.0,62.5442,62.5442,62.3668,62.3668,28033.0
2015-10-02 09:50:00,70.29,70.29,70.02,70.06,44600.0,62.3491,62.3491,62.1096,62.1451,44600.0
2015-10-02 09:55:00,70.08,70.11,69.82,69.97,38030.0,62.1628,62.1894,61.9322,62.0652,38030.0
2015-10-02 10:00:00,69.96,70.05,69.85,69.89,36099.0,62.0564,62.1362,61.9588,61.9943,36099.0
2015-10-02 10:05:00,69.89,69.92,69.81,69.92,29525.0,61.9943,62.0209,61.9233,62.0209,29525.0
2015-10-02 10:10:00,69.93,70.14,69.91,70.08,35251.0,62.0298,62.216,62.012,62.1628,35251.0
2015-10-02 10:15:00,70.08,70.24,70.08,70.13,27706.0,62.1628,62.3047,62.1628,62.2072,27706.0
2015-10-02 10:20:00,70.15,70.15,69.99,70.05,19661.0,62.2249,62.2249,62.083,62.1362,19661.0
2015-10-02 10:25:00,70.04,70.05,69.85,69.89,39723.0,62.1273,62.1362,61.9588,61.9943,39723.0
2015-10-02 10:30:00,69.88,70.03,69.85,69.97,20614.0,61.9854,62.1185,61.9588,62.0652,20614.0
2015-10-02 10:35:00,69.98,70.14,69.94,70.14,19233.0,62.0741,62.216,62.0386,62.216,19233.0
2015-10-02 10:40:00,70.15,70.29,70.1,70.26,23482.0,62.2249,62.3491,62.1806,62.3225,23482.0
2015-10-02 10:45:00,70.28,70.29,70.22,70.29,16828.0,62.3402,62.3491,62.287,62.3491,16828.0
2015-10-02 10:50:00,70.29,70.32,70.22,70.29,52189.0,62.3491,62.3757,62.287,62.3491,52189.0
2015-10-02 10:55:00,70.29,70.36,70.26,70.33,26972.0,62.3491,62.4112,62.3225,62.3846,26972.0
2015-10-02 11:00:00,70.32,70.35,70.18,70.19,23750.0,62.3757,62.4023,62.2515,62.2604,23750.0
2015-10-02 11:05:00,70.2,70.32,70.2,70.32,15513.0,62.2693,62.3757,62.2693,62.3757,15513.0
2015-10-02 11:10:00,70.32,70.36,70.18,70.2,19347.0,62.3757,62.4112,62.2515,62.2693,19347.0
2015-10-02 11:15:00,70.2,70.22,70.02,70.06,22280.0,62.2693,62.287,62.1096,62.1451,22280.0
2015-10-02 11:20:00,70.04,70.1,69.96,69.96,16425.0,62.1273,62.1806,62.0564,62.0564,16425.0
2015-10-02 11:25:00,69.97,70.21,69.96,70.19,17985.0,62.0652,62.2781,62.0564,62.2604,17985.0
2015-10-02 11:30:00,70.22,70.26,70.15,70.22,18242.0,62.287,62.3225,62.2249,62.287,18242.0
2015-10-02 11:35:00,70.23,70.31,70.12,70.13,20284.0,62.2959,62.3668,62.1983,62.2072,20284.0
2015-10-02 11:40:00,70.13,70.23,70.1,70.13,19296.0,62.2072,62.2959,62.1806,62.2072,19296.0
2015-10-02 11:45:00,70.12,70.25,70.09,70.21,17539.0,62.1983,62.3136,62.1717,62.2781,17539.0
2015-10-02 11:50:00,70.21,70.33,70.14,70.33,13052.0,62.2781,62.3846,62.216,62.3846,13052.0
2015-10-02 11:55:00,70.31,70.34,70.26,70.28,72200.0,62.3668,62.3934,62.3225,62.3402,72200.0
2015-10-02 12:00:00,70.3,70.31,70.18,70.2,13279.0,62.358,62.3668,62.2515,62.2693,13279.0
2015-10-02 12:05:00,70.21,70.35,70.21,70.33,11666.0,62.2781,62.4023,62.2781,62.3846,11666.0
2015-10-02 12:10:00,70.36,70.55,70.36,70.52,15455.0,62.4112,62.5797,62.4112,62.5531,15455.0
2015-10-02 12:15:00,70.56,70.62,70.5,70.55,10560.0,62.5886,62.6418,62.5354,62.5797,10560.0
2015-10-02 12:20:00,70.55,70.56,70.42,70.45,16788.0,62.5797,62.5886,62.4644,62.491,16788.0
2015-10-02 12:25:00,70.44,70.61,70.44,70.54,12079.0,62.4821,62.6329,62.4821,62.5708,12079.0
2015-10-02 12:30:00,70.55,70.75,70.54,70.65,23983.0,62.5797,62.7571,62.5708,62.6684,23983.0
2015-10-02 12:35:00,70.65,70.69,70.55,70.55,14749.0,62.6684,62.7039,62.5797,62.5797,14749.0
2015-10-02 12:40:00,70.56,70.58,70.53,70.55,13201.0,62.5886,62.6063,62.562,62.5797,13201.0
2015-10-02 12:45:00,70.56,70.66,70.55,70.61,9710.0,62.5886,62.6773,62.5797,62.6329,9710.0
2015-10-02 12:50:00,70.59,70.74,70.56,70.7,11774.0,62.6152,62.7483,62.5886,62.7128,11774.0
2015-10-02 12:55:00,70.7,70.72,70.63,70.69,11734.0,62.7128,62.7305,62.6507,62.7039,11734.0
2015-10-02 13:00:00,70.69,70.83,70.69,70.75,12450.0,62.7039,62.8281,62.7039,62.7571,12450.0
2015-10-02 13:05:00,70.75,70.87,70.73,70.83,11945.0,62.7571,62.8636,62.7394,62.8281,11945.0
2015-10-02 13:10:00,70.86,70.97,70.86,70.93,16543.0,62.8547,62.9523,62.8547,62.9168,16543.0
2015-10-02 13:15:00,70.95,70.98,70.82,70.82,16454.0,62.9345,62.9611,62.8192,62.8192,16454.0
2015-10-02 13:20:00,70.81,70.82,70.72,70.77,13103.0,62.8103,62.8192,62.7305,62.7749,13103.0
2015-10-02 13:25:00,70.78,70.85,70.75,70.8,40026.0,62.7837,62.8458,62.7571,62.8015,40026.0
2015-10-02 13:30:00,70.8,70.81,70.75,70.76,15504.0,62.8015,62.8103,62.7571,62.766,15504.0
2015-10-02 13:35:00,70.77,70.82,70.65,70.65,22227.0,62.7749,62.8192,62.6684,62.6684,22227.0
2015-10-02 13:40:00,70.66,70.69,70.58,70.64,20931.0,62.6773,62.7039,62.6063,62.6595,20931.0
2015-10-02 13:45:00,70.62,70.73,70.62,70.7,23261.0,62.6418,62.7394,62.6418,62.7128,23261.0
2015-10-02 13:50:00,70.7,70.81,70.68,70.68,16035.0,62.7128,62.8103,62.695,62.695,16035.0
2015-10-02 13:55:00,70.68,70.76,70.65,70.69,14561.0,62.695,62.766,62.6684,62.7039,14561.0
2015-10-02 14:00:00,70.7,70.71,70.64,70.68,12045.0,62.7128,62.7216,62.6595,62.695,12045.0
2015-10-02 14:05:00,70.68,70.72,70.6,70.69,18597.0,62.695,62.7305,62.6241,62.7039,18597.0
2015-10-02 14:10:00,70.71,70.73,70.56,70.6,20956.0,62.7216,62.7394,62.5886,62.6241,20956.0
2015-10-02 14:15:00,70.59,70.67,70.58,70.62,18259.0,62.6152,62.6862,62.6063,62.6418,18259.0
2015-10-02 14:20:00,70.61,70.71,70.57,70.71,14498.0,62.6329,62.7216,62.5975,62.7216,14498.0
2015-10-02 14:25:00,70.71,70.89,70.68,70.82,14406.0,62.7216,62.8813,62.695,62.8192,14406.0
2015-10-02 14:30:00,70.83,70.87,70.8,70.81,12219.0,62.8281,62.8636,62.8015,62.8103,12219.0
2015-10-02 14:35:00,70.81,70.83,70.78,70.83,14391.0,62.8103,62.8281,62.7837,62.8281,14391.0
2015-10-02 14:40:00,70.84,70.85,70.68,70.72,23296.0,62.837,62.8458,62.695,62.7305,23296.0
2015-10-02 14:45:00,70.72,70.74,70.65,70.67,13775.0,62.7305,62.7483,62.6684,62.6862,13775.0
2015-10-02 14:50:00,70.66,70.73,70.6,70.64,20000.0,62.6773,62.7394,62.6241,62.6595,20000.0
2015-10-02 14:55:00,70.63,70.66,70.53,70.54,20618.0,62.6507,62.6773,62.562,62.5708,20618.0
2015-10-02 15:00:00,70.54,70.64,70.52,70.64,29090.0,62.5708,62.6595,62.5531,62.6595,29090.0
2015-10-02 15:05:00,70.66,70.82,70.63,70.82,29292.0,62.6773,62.8192,62.6507,62.8192,29292.0
2015-10-02 15:10:00,70.8,70.83,70.74,70.81,39403.0,62.8015,62.8281,62.7483,62.8103,39403.0
2015-10-02 15:15:00,70.83,70.99,70.82,70.98,31019.0,62.8281,62.97,62.8192,62.9611,31019.0
2015-10-02 15:20:00,70.97,71.08,70.96,71.04,27643.0,62.9523,63.0498,62.9434,63.0144,27643.0
2015-10-02 15:25:00,71.05,71.11,71.03,71.08,21145.0,63.0232,63.0765,63.0055,63.0498,21145.0
2015-10-02 15:30:00,71.08,71.16,71.06,71.09,32225.0,63.0498,63.1208,63.0321,63.0587,32225.0
2015-10-02 15:35:00,71.1,71.17,71.06,71.08,34858.0,63.0676,63.1297,63.0321,63.0498,34858.0
2015-10-02 15:40:00,71.09,71.1,71.03,71.08,38355.0,63.0587,63.0676,63.0055,63.0498,38355.0
2015-10-02 15:45:00,71.09,71.16,71.09,71.12,62258.0,63.0587,63.1208,63.0587,63.0853,62258.0
2015-10-02 15:50:00,71.13,71.25,71.12,71.2,72490.0,63.0942,63.2006,63.0853,63.1563,72490.0
2015-10-02 15:55:00,71.2,71.32,71.11,71.31,109164.0,63.1563,63.2627,63.0765,63.2539,109164.0
2015-10-05 09:30:00,71.78,71.98,71.35,71.39,25613.0,63.6708,63.8482,63.2893,63.3248,25613.0
2015-10-05 09:35:00,71.43,71.7,71.34,71.42,33938.0,63.3603,63.5998,63.2805,63.3514,33938.0
2015-10-05 09:40:00,71.42,71.45,71.27,71.35,19978.0,63.3514,63.378,63.2184,63.2893,19978.0
2015-10-05 09:45:00,71.33,71.51,71.32,71.46,29031.0,63.2716,63.4313,63.2627,63.3869,29031.0
2015-10-05 09:50:00,71.44,71.56,71.41,71.51,20034.0,63.3692,63.4756,63.3426,63.4313,20034.0
2015-10-05 09:55:00,71.52,71.57,71.44,71.45,31259.0,63.4401,63.4845,63.3692,63.378,31259.0
2015-10-05 10:00:00,71.45,71.49,71.14,71.15,14972.0,63.378,63.4135,63.1031,63.1119,14972.0
2015-10-05 10:05:00,71.14,71.35,71.14,71.21,23219.0,63.1031,63.2893,63.1031,63.1652,23219.0
2015-10-05 10:10:00,71.23,71.28,71.13,71.23,34985.0,63.1829,63.2272,63.0942,63.1829,34985.0
2015-10-05 10:15:00,71.22,71.31,71.15,71.18,58302.0,63.174,63.2539,63.1119,63.1385,58302.0
2015-10-05 10:20:00,71.18,71.26,71.13,71.23,16900.0,63.1385,63.2095,63.0942,63.1829,16900.0
2015-10-05 10:25:00,71.24,71.28,71.09,71.1,26740.0,63.1918,63.2272,63.0587,63.0676,26740.0
2015-10-05 10:30:00,71.11,71.13,71.04,71.05,17949.0,63.0765,63.0942,63.0144,63.0232,17949.0
2015-10-05 10:35:00,71.06,71.09,70.95,70.98,30639.0,63.0321,63.0587,62.9345,62.9611,30639.0
2015-10-05 10:40:00,70.97,70.99,70.86,70.86,26634.0,62.9523,62.97,62.8547,62.8547,26634.0
2015-10-05 10:45:00,70.86,70.99,70.83,70.92,19125.0,62.8547,62.97,62.8281,62.9079,19125.0
2015-10-05 10:50:00,70.93,71.05,70.93,70.94,21719.0,62.9168,63.0232,62.9168,62.9257,21719.0
2015-10-05 10:55:00,70.95,70.99,70.9,70.95,17415.0,62.9345,62.97,62.8902,62.9345,17415.0
2015-10-05 11:00:00,70.97,71.03,70.96,71.0,25101.0,62.9523,63.0055,62.9434,62.9789,25101.0
2015-10-05 11:05:00,71.0,71.08,70.93,71.04,12313.0,62.9789,63.0498,62.9168,63.0144,12313.0
2015-10-05 11:10:00,71.05,71.09,71.05,71.08,22238.0,63.0232,63.0587,63.0232,63.0498,22238.0
2015-10-05 11:15:00,71.08,71.12,71.04,71.08,12852.0,63.0498,63.0853,63.0144,63.0498,12852.0
2015-10-05 11:20:00,71.07,71.16,71.06,71.16,14821.0,63.041,63.1208,63.0321,63.1208,14821.0
2015-10-05 11:25:00,71.15,71.16,71.01,71.04,16135.0,63.1119,63.1208,62.9877,63.0144,16135.0
2015-10-05 11:30:00,71.07,71.16,71.02,71.04,14498.0,63.041,63.1208,62.9966,63.0144,14498.0
2015-10-05 11:35:00,71.02,71.03,70.97,70.98,10200.0,62.9966,63.0055,62.9523,62.9611,10200.0
2015-10-05 11:40:00,70.97,70.97,70.87,70.92,13094.0,62.9523,62.9523,62.8636,62.9079,13094.0
2015-10-05 11:45:00,70.92,70.98,70.87,70.91,11613.0,62.9079,62.9611,62.8636,62.899,11613.0
2015-10-05 11:50:00,70.93,71.03,70.93,70.94,14402.0,62.9168,63.0055,62.9168,62.9257,14402.0
2015-10-05 11:55:00,70.95,71.06,70.9,71.06,13326.0,62.9345,63.0321,62.8902,63.0321,13326.0
2015-10-05 12:00:00,71.07,71.15,71.05,71.12,16826.0,63.041,63.1119,63.0232,63.0853,16826.0
2015-10-05 12:05:00,71.14,71.17,71.07,71.08,31023.0,63.1031,63.1297,63.041,63.0498,31023.0
2015-10-05 12:10:00,71.08,71.15,71.05,71.15,11679.0,63.0498,63.1119,63.0232,63.1119,11679.0
2015-10-05 12:15:00,71.15,71.19,71.11,71.12,29074.0,63.1119,63.1474,63.0765,63.0853,29074.0
2015-10-05 12:20:00,71.13,71.13,71.07,71.07,7500.0,63.0942,63.0942,63.041,63.041,7500.0
2015-10-05 12:25:00,71.07,71.13,71.07,71.09,9877.0,63.041,63.0942,63.041,63.0587,9877.0
2015-10-05 12:30:00,71.09,71.15,71.08,71.12,6465.0,63.0587,63.1119,63.0498,63.0853,6465.0
2015-10-05 12:35:00,71.11,71.16,71.08,71.15,10619.0,63.0765,63.1208,63.0498,63.1119,10619.0
2015-10-05 12:40:00,71.14,71.16,71.13,71.15,15437.0,63.1031,63.1208,63.0942,63.1119,15437.0
2015-10-05 12:45:00,71.15,71.16,71.11,71.15,14855.0,63.1119,63.1208,63.0765,63.1119,14855.0
2015-10-05 12:50:00,71.15,71.21,71.12,71.14,20427.0,63.1119,63.1652,63.0853,63.1031,20427.0
2015-10-05 12:55:00,71.14,71.18,71.1,71.14,16280.0,63.1031,63.1385,63.0676,63.1031,16280.0
2015-10-05 13:00:00,71.15,71.16,71.09,71.14,20559.0,63.1119,63.1208,63.0587,63.1031,20559.0
2015-10-05 13:05:00,71.14,71.19,71.12,71.14,21015.0,63.1031,63.1474,63.0853,63.1031,21015.0
2015-10-05 13:10:00,71.14,71.18,71.12,71.16,22251.0,63.1031,63.1385,63.0853,63.1208,22251.0
2015-10-05 13:15:00,71.16,71.27,71.16,71.23,11983.0,63.1208,63.2184,63.1208,63.1829,11983.0
2015-10-05 13:20:00,71.24,71.24,71.13,71.16,31355.0,63.1918,63.1918,63.0942,63.1208,31355.0
2015-10-05 13:25:00,71.17,71.21,71.15,71.16,16250.0,63.1297,63.1652,63.1119,63.1208,16250.0
2015-10-05 13:30:00,71.16,71.16,71.09,71.1,23937.0,63.1208,63.1208,63.0587,63.0676,23937.0
2015-10-05 13:35:00,71.1,71.16,71.09,71.16,19805.0,63.0676,63.1208,63.0587,63.1208,19805.0
2015-10-05 13:40:00,71.16,71.16,71.06,71.08,26862.0,63.1208,63.1208,63.0321,63.0498,26862.0
2015-10-05 13:45:00,71.08,71.16,71.06,71.14,20773.0,63.0498,63.1208,63.0321,63.1031,20773.0
2015-10-05 13:50:00,71.13,71.15,71.1,71.15,17297.0,63.0942,63.1119,63.0676,63.1119,17297.0
2015-10-05 13:55:00,71.16,71.17,71.13,71.15,27089.0,63.1208,63.1297,63.0942,63.1119,27089.0
2015-10-05 14:00:00,71.15,71.17,71.1,71.1,25954.0,63.1119,63.1297,63.0676,63.0676,25954.0
2015-10-05 14:05:00,71.11,71.15,71.1,71.14,21275.0,63.0765,63.1119,63.0676,63.1031,21275.0
2015-10-05 14:10:00,71.13,71.16,71.04,71.06,61204.0,63.0942,63.1208,63.0144,63.0321,61204.0
2015-10-05 14:15:00,71.07,71.13,71.05,71.13,20567.0,63.041,63.0942,63.0232,63.0942,20567.0
2015-10-05 14:20:00,71.14,71.15,71.12,71.15,32635.0,63.1031,63.1119,63.0853,63.1119,32635.0
2015-10-05 14:25:00,71.15,71.16,71.11,71.11,47566.0,63.1119,63.1208,63.0765,63.0765,47566.0
2015-10-05 14:30:00,71.12,71.15,71.11,71.13,49233.0,63.0853,63.1119,63.0765,63.0942,49233.0
2015-10-05 14:35:00,71.12,71.15,71.12,71.14,20329.0,63.0853,63.1119,63.0853,63.1031,20329.0
2015-10-05 14:40:00,71.15,71.16,71.07,71.07,45058.0,63.1119,63.1208,63.041,63.041,45058.0
2015-10-05 14:45:00,71.08,71.1,71.03,71.06,22660.0,63.0498,63.0676,63.0055,63.0321,22660.0
2015-10-05 14:50:00,71.06,71.11,71.04,71.06,30971.0,63.0321,63.0765,63.0144,63.0321,30971.0
2015-10-05 14:55:00,71.06,71.09,71.05,71.08,18714.0,63.0321,63.0587,63.0232,63.0498,18714.0
2015-10-05 15:00:00,71.08,71.12,71.07,71.12,26311.0,63.0498,63.0853,63.041,63.0853,26311.0
2015-10-05 15:05:00,71.12,71.15,71.09,71.14,26956.0,63.0853,63.1119,63.0587,63.1031,26956.0
2015-10-05 15:10:00,71.14,71.15,71.07,71.1,30037.0,63.1031,63.1119,63.041,63.0676,30037.0
2015-10-05 15:15:00,71.11,71.12,71.05,71.06,29869.0,63.0765,63.0853,63.0232,63.0321,29869.0
2015-10-05 15:20:00,71.05,71.15,71.03,71.11,27479.0,63.0232,63.1119,63.0055,63.0765,27479.0
2015-10-05 15:25:00,71.12,71.15,71.07,71.1,43749.0,63.0853,63.1119,63.041,63.0676,43749.0
2015-10-05 15:30:00,71.1,71.14,71.08,71.09,68612.0,63.0676,63.1031,63.0498,63.0587,68612.0
2015-10-05 15:35:00,71.09,71.1,71.06,71.07,52173.0,63.0587,63.0676,63.0321,63.041,52173.0
2015-10-05 15:40:00,71.07,71.08,71.04,71.05,48948.0,63.041,63.0498,63.0144,63.0232,48948.0
2015-10-05 15:45:00,71.05,71.14,71.05,71.12,76948.0,63.0232,63.1031,63.0232,63.0853,76948.0
2015-10-05 15:50:00,71.12,71.2,71.11,71.15,76325.0,63.0853,63.1563,63.0765,63.1119,76325.0
2015-10-05 15:55:00,71.15,71.17,71.11,71.15,112754.0,63.1119,63.1297,63.0765,63.1119,112754.0
2015-10-06 09:30:00,70.79,71.09,70.79,70.8,24982.0,62.7926,63.0587,62.7926,62.8015,24982.0
2015-10-06 09:35:00,70.73,70.77,70.38,70.56,19710.0,62.7394,62.7749,62.4289,62.5886,19710.0
2015-10-06 09:40:00,70.54,70.62,70.19,70.36,36719.0,62.5708,62.6418,62.2604,62.4112,36719.0
2015-10-06 09:45:00,70.34,70.43,70.28,70.39,18767.0,62.3934,62.4733,62.3402,62.4378,18767.0
2015-10-06 09:50:00,70.41,70.41,70.28,70.31,24545.0,62.4555,62.4555,62.3402,62.3668,24545.0
2015-10-06 09:55:00,70.29,70.29,70.15,70.16,34964.0,62.3491,62.3491,62.2249,62.2338,34964.0
2015-10-06 10:00:00,70.16,70.26,70.16,70.18,32503.0,62.2338,62.3225,62.2338,62.2515,32503.0
2015-10-06 10:05:00,70.19,70.2,70.01,70.06,208120.0,62.2604,62.2693,62.1007,62.1451,208120.0
2015-10-06 10:10:00,70.05,70.07,69.87,69.88,50913.0,62.1362,62.1539,61.9765,61.9854,50913.0
2015-10-06 10:15:00,69.9,69.97,69.83,69.85,20792.0,62.0032,62.0652,61.9411,61.9588,20792.0
2015-10-06 10:20:00,69.82,69.85,69.49,69.49,50442.0,61.9322,61.9588,61.6395,61.6395,50442.0
2015-10-06 10:25:00,69.53,69.65,69.38,69.42,95763.0,61.675,61.7814,61.5419,61.5774,95763.0
2015-10-06 10:30:00,69.4,69.51,69.18,69.21,80026.0,61.5596,61.6572,61.3645,61.3911,80026.0
2015-10-06 10:35:00,69.21,69.21,69.05,69.15,68891.0,61.3911,61.3911,61.2492,61.3379,68891.0
2015-10-06 10:40:00,69.15,69.21,69.12,69.2,25018.0,61.3379,61.3911,61.3113,61.3822,25018.0
2015-10-06 10:45:00,69.2,69.24,69.18,69.24,163267.0,61.3822,61.4177,61.3645,61.4177,163267.0
2015-10-06 10:50:00,69.23,69.36,69.22,69.25,47514.0,61.4088,61.5242,61.4,61.4266,47514.0
2015-10-06 10:55:00,69.23,69.3,69.2,69.3,33027.0,61.4088,61.4709,61.3822,61.4709,33027.0
2015-10-06 11:00:00,69.31,69.44,69.28,69.38,40500.0,61.4798,61.5951,61.4532,61.5419,40500.0
2015-10-06 11:05:00,69.35,69.55,69.31,69.54,53850.0,61.5153,61.6927,61.4798,61.6838,53850.0
2015-10-06 11:10:00,69.53,69.59,69.49,69.59,46221.0,61.675,61.7282,61.6395,61.7282,46221.0
2015-10-06 11:15:00,69.6,69.72,69.56,69.56,105980.0,61.737,61.8435,61.7016,61.7016,105980.0
2015-10-06 11:20:00,69.56,69.67,69.43,69.46,303481.0,61.7016,61.7991,61.5862,61.6129,303481.0
2015-10-06 11:25:00,69.47,69.47,69.28,69.3,130903.0,61.6217,61.6217,61.4532,61.4709,130903.0
2015-10-06 11:30:00,69.31,69.33,68.98,69.01,281729.0,61.4798,61.4975,61.1871,61.2137,281729.0
2015-10-06 11:35:00,68.99,69.01,68.63,68.65,195662.0,61.196,61.2137,60.8766,60.8944,195662.0
2015-10-06 11:40:00,68.65,68.65,68.45,68.47,211852.0,60.8944,60.8944,60.717,60.7347,211852.0
2015-10-06 11:45:00,68.51,68.51,68.31,68.36,115998.0,60.7702,60.7702,60.5928,60.6371,115998.0
2015-10-06 11:50:00,68.35,68.64,68.2,68.53,194032.0,60.6283,60.8855,60.4952,60.7879,194032.0
2015-10-06 11:55:00,68.55,68.75,68.49,68.75,47484.0,60.8057,60.9831,60.7524,60.9831,47484.0
2015-10-06 12:00:00,68.76,68.81,68.62,68.63,35118.0,60.9919,61.0363,60.8678,60.8766,35118.0
2015-10-06 12:05:00,68.63,68.73,68.63,68.7,23343.0,60.8766,60.9653,60.8766,60.9387,23343.0
2015-10-06 12:10:00,68.69,68.8,68.65,68.74,50655.0,60.9298,61.0274,60.8944,60.9742,50655.0
2015-10-06 12:15:00,68.75,68.77,68.36,68.4,57337.0,60.9831,61.0008,60.6371,60.6726,57337.0
2015-10-06 12:20:00,68.41,68.54,68.39,68.45,31641.0,60.6815,60.7968,60.6637,60.717,31641.0
2015-10-06 12:25:00,68.43,68.44,68.24,68.24,71800.0,60.6992,60.7081,60.5307,60.5307,71800.0
2015-10-06 12:30:00,68.25,68.37,68.2,68.28,44027.0,60.5396,60.646,60.4952,60.5662,44027.0
2015-10-06 12:35:00,68.28,68.3,68.13,68.19,63212.0,60.5662,60.5839,60.4331,60.4863,63212.0
2015-10-06 12:40:00,68.2,68.31,68.1,68.26,33225.0,60.4952,60.5928,60.4065,60.5484,33225.0
2015-10-06 12:45:00,68.27,68.29,68.06,68.06,157270.0,60.5573,60.575,60.371,60.371,157270.0
2015-10-06 12:50:00,68.06,68.41,68.06,68.4,70145.0,60.371,60.6815,60.371,60.6726,70145.0
2015-10-06 12:55:00,68.41,68.55,68.24,68.49,119045.0,60.6815,60.8057,60.5307,60.7524,119045.0
2015-10-06 13:00:00,68.46,68.72,68.42,68.68,41444.0,60.7258,60.9565,60.6904,60.921,41444.0
2015-10-06 13:05:00,68.67,68.78,68.62,68.78,30317.0,60.9121,61.0097,60.8678,61.0097,30317.0
2015-10-06 13:10:00,68.76,69.06,68.76,69.06,46919.0,60.9919,61.258,60.9919,61.258,46919.0
2015-10-06 13:15:00,69.07,69.07,68.77,68.77,26219.0,61.2669,61.2669,61.0008,61.0008,26219.0
2015-10-06 13:20:00,68.78,68.9,68.76,68.88,19744.0,61.0097,61.1161,60.9919,61.0984,19744.0
2015-10-06 13:25:00,68.88,68.94,68.8,68.81,14424.0,61.0984,61.1516,61.0274,61.0363,14424.0
2015-10-06 13:30:00,68.82,68.94,68.82,68.91,13013.0,61.0452,61.1516,61.0452,61.125,13013.0
2015-10-06 13:35:00,68.91,68.95,68.83,68.85,15671.0,61.125,61.1605,61.054,61.0718,15671.0
2015-10-06 13:40:00,68.86,68.86,68.73,68.84,22467.0,61.0806,61.0806,60.9653,61.0629,22467.0
2015-10-06 13:45:00,68.83,68.86,68.74,68.76,25433.0,61.054,61.0806,60.9742,60.9919,25433.0
2015-10-06 13:50:00,68.76,68.77,68.63,68.72,25634.0,60.9919,61.0008,60.8766,60.9565,25634.0
2015-10-06 13:55:00,68.72,68.73,68.63,68.7,67151.0,60.9565,60.9653,60.8766,60.9387,67151.0
2015-10-06 14:00:00,68.71,68.81,68.65,68.8,38428.0,60.9476,61.0363,60.8944,61.0274,38428.0
2015-10-06 14:05:00,68.79,68.91,68.78,68.87,31886.0,61.0186,61.125,61.0097,61.0895,31886.0
2015-10-06 14:10:00,68.87,69.03,68.87,69.01,25688.0,61.0895,61.2314,61.0895,61.2137,25688.0
2015-10-06 14:15:00,69.01,69.18,69.01,69.14,34738.0,61.2137,61.3645,61.2137,61.329,34738.0
2015-10-06 14:20:00,69.11,69.21,69.08,69.14,19780.0,61.3024,61.3911,61.2758,61.329,19780.0
2015-10-06 14:25:00,69.15,69.22,68.98,69.16,24564.0,61.3379,61.4,61.1871,61.3468,24564.0
2015-10-06 14:30:00,69.17,69.21,69.08,69.15,26673.0,61.3556,61.3911,61.2758,61.3379,26673.0
2015-10-06 14:35:00,69.14,69.29,69.14,69.29,12781.0,61.329,61.4621,61.329,61.4621,12781.0
2015-10-06 14:40:00,69.3,69.32,69.07,69.07,52908.0,61.4709,61.4887,61.2669,61.2669,52908.0
2015-10-06 14:45:00,69.08,69.16,68.98,69.1,35951.0,61.2758,61.3468,61.1871,61.2935,35951.0
2015-10-06 14:50:00,69.08,69.09,68.66,68.7,193037.0,61.2758,61.2847,60.9032,60.9387,193037.0
2015-10-06 14:55:00,68.71,68.71,68.35,68.51,89378.0,60.9476,60.9476,60.6283,60.7702,89378.0
2015-10-06 15:00:00,68.5,68.54,68.2,68.26,93193.0,60.7613,60.7968,60.4952,60.5484,93193.0
2015-10-06 15:05:00,68.26,68.3,68.17,68.2,122834.0,60.5484,60.5839,60.4686,60.4952,122834.0
2015-10-06 15:10:00,68.19,68.56,68.19,68.52,100810.0,60.4863,60.8145,60.4863,60.7791,100810.0
2015-10-06 15:15:00,68.51,68.67,68.47,68.62,41528.0,60.7702,60.9121,60.7347,60.8678,41528.0
2015-10-06 15:20:00,68.6,68.72,68.5,68.64,69269.0,60.85,60.9565,60.7613,60.8855,69269.0
2015-10-06 15:25:00,68.65,68.76,68.61,68.74,25767.0,60.8944,60.9919,60.8589,60.9742,25767.0
2015-10-06 15:30:00,68.74,68.82,68.73,68.77,56306.0,60.9742,61.0452,60.9653,61.0008,56306.0
2015-10-06 15:35:00,68.78,68.78,68.67,68.68,34059.0,61.0097,61.0097,60.9121,60.921,34059.0
2015-10-06 15:40:00,68.68,68.71,68.63,68.66,42166.0,60.921,60.9476,60.8766,60.9032,42166.0
2015-10-06 15:45:00,68.66,68.75,68.62,68.65,76755.0,60.9032,60.9831,60.8678,60.8944,76755.0
2015-10-06 15:50:00,68.65,68.71,68.61,68.68,59017.0,60.8944,60.9476,60.8589,60.921,59017.0
2015-10-06 15:55:00,68.67,68.75,68.63,68.71,223722.0,60.9121,60.9831,60.8766,60.9476,223722.0
2015-10-07 09:30:00,68.97,69.0,67.79,68.32,146475.0,61.1782,61.2048,60.1315,60.6016,146475.0
2015-10-07 09:35:00,68.21,68.35,66.92,67.53,143709.0,60.5041,60.6283,59.3598,59.9009,143709.0
2015-10-07 09:40:00,67.6,67.9,67.48,67.61,46627.0,59.963,60.2291,59.8565,59.9719,46627.0
2015-10-07 09:45:00,67.6,68.16,67.55,67.9,152693.0,59.963,60.4597,59.9186,60.2291,152693.0
2015-10-07 09:50:00,67.91,68.03,67.68,67.95,106854.0,60.238,60.3444,60.034,60.2734,106854.0
2015-10-07 09:55:00,67.95,68.02,67.77,67.77,233963.0,60.2734,60.3355,60.1138,60.1138,233963.0
2015-10-07 10:00:00,67.79,68.06,67.78,67.88,120866.0,60.1315,60.371,60.1227,60.2114,120866.0
2015-10-07 10:05:00,67.89,67.89,67.39,67.45,92733.0,60.2202,60.2202,59.7767,59.8299,92733.0
2015-10-07 10:10:00,67.47,67.82,67.43,67.56,76307.0,59.8477,60.1581,59.8122,59.9275,76307.0
2015-10-07 10:15:00,67.56,67.66,67.3,67.3,226845.0,59.9275,60.0162,59.6969,59.6969,226845.0
2015-10-07 10:20:00,67.3,67.51,67.18,67.23,46466.0,59.6969,59.8832,59.5904,59.6348,46466.0
2015-10-07 10:25:00,67.24,67.27,67.08,67.1,63738.0,59.6437,59.6703,59.5017,59.5195,63738.0
2015-10-07 10:30:00,67.09,67.26,67.04,67.09,128453.0,59.5106,59.6614,59.4663,59.5106,128453.0
2015-10-07 10:35:00,67.08,67.13,67.02,67.02,65842.0,59.5017,59.5461,59.4485,59.4485,65842.0
2015-10-07 10:40:00,67.02,67.03,66.85,66.92,104112.0,59.4485,59.4574,59.2977,59.3598,104112.0
2015-10-07 10:45:00,66.94,66.94,66.7,66.8,100736.0,59.3776,59.3776,59.1647,59.2534,100736.0
2015-10-07 10:50:00,66.79,66.8,66.44,66.44,123095.0,59.2445,59.2534,58.934,58.934,123095.0
2015-10-07 10:55:00,66.47,66.58,66.44,66.55,123607.0,58.9606,59.0582,58.934,59.0316,123607.0
2015-10-07 11:00:00,66.56,66.65,66.55,66.62,123410.0,59.0405,59.1203,59.0316,59.0937,123410.0
2015-10-07 11:05:00,66.6,66.66,66.42,66.66,172229.0,59.076,59.1292,58.9163,59.1292,172229.0
2015-10-07 11:10:00,66.66,66.74,66.59,66.73,105152.0,59.1292,59.2001,59.0671,59.1913,105152.0
2015-10-07 11:15:00,66.73,66.76,66.58,66.62,173861.0,59.1913,59.2179,59.0582,59.0937,173861.0
2015-10-07 11:20:00,66.62,66.72,66.53,66.7,52996.0,59.0937,59.1824,59.0139,59.1647,52996.0
2015-10-07 11:25:00,66.69,66.78,66.66,66.69,36719.0,59.1558,59.2356,59.1292,59.1558,36719.0
2015-10-07 11:30:00,66.68,66.79,66.63,66.7,50851.0,59.1469,59.2445,59.1026,59.1647,50851.0
2015-10-07 11:35:00,66.71,66.82,66.64,66.82,70613.0,59.1735,59.2711,59.1114,59.2711,70613.0
2015-10-07 11:40:00,66.8,66.85,66.62,66.63,138369.0,59.2534,59.2977,59.0937,59.1026,138369.0
2015-10-07 11:45:00,66.63,66.76,66.55,66.64,73035.0,59.1026,59.2179,59.0316,59.1114,73035.0
2015-10-07 11:50:00,66.64,66.85,66.62,66.82,75949.0,59.1114,59.2977,59.0937,59.2711,75949.0
2015-10-07 11:55:00,66.82,66.88,66.74,66.77,80924.0,59.2711,59.3243,59.2001,59.2268,80924.0
2015-10-07 12:00:00,66.76,66.78,66.7,66.76,73433.0,59.2179,59.2356,59.1647,59.2179,73433.0
2015-10-07 12:05:00,66.75,66.89,66.75,66.79,137561.0,59.209,59.3332,59.209,59.2445,137561.0
2015-10-07 12:10:00,66.79,66.84,66.75,66.78,58861.0,59.2445,59.2888,59.209,59.2356,58861.0
2015-10-07 12:15:00,66.78,67.01,66.77,66.94,86462.0,59.2356,59.4396,59.2268,59.3776,86462.0
2015-10-07 12:20:00,66.94,67.23,66.92,67.04,324813.0,59.3776,59.6348,59.3598,59.4663,324813.0
2015-10-07 12:25:00,67.05,67.07,66.75,66.75,105149.0,59.4751,59.4929,59.209,59.209,105149.0
2015-10-07 12:30:00,66.75,66.99,66.74,66.97,83775.0,59.209,59.4219,59.2001,59.4042,83775.0
2015-10-07 12:35:00,66.97,67.05,66.82,66.89,65572.0,59.4042,59.4751,59.2711,59.3332,65572.0
2015-10-07 12:40:00,66.89,66.93,66.77,66.89,62371.0,59.3332,59.3687,59.2268,59.3332,62371.0
2015-10-07 12:45:00,66.88,66.95,66.79,66.92,21998.0,59.3243,59.3864,59.2445,59.3598,21998.0
2015-10-07 12:50:00,66.93,66.95,66.84,66.85,33070.0,59.3687,59.3864,59.2888,59.2977,33070.0
2015-10-07 12:55:00,66.86,66.93,66.71,66.73,46106.0,59.3066,59.3687,59.1735,59.1913,46106.0
2015-10-07 13:00:00,66.72,66.83,66.69,66.81,49097.0,59.1824,59.28,59.1558,59.2622,49097.0
2015-10-07 13:05:00,66.82,66.85,66.8,66.85,54491.0,59.2711,59.2977,59.2534,59.2977,54491.0
2015-10-07 13:10:00,66.85,66.9,66.8,66.83,66919.0,59.2977,59.3421,59.2534,59.28,66919.0
2015-10-07 13:15:00,66.82,66.87,66.76,66.8,131357.0,59.2711,59.3155,59.2179,59.2534,131357.0
2015-10-07 13:20:00,66.8,66.89,66.8,66.85,66848.0,59.2534,59.3332,59.2534,59.2977,66848.0
2015-10-07 13:25:00,66.85,66.87,66.79,66.83,58425.0,59.2977,59.3155,59.2445,59.28,58425.0
2015-10-07 13:30:00,66.84,67.07,66.83,67.04,167135.0,59.2888,59.4929,59.28,59.4663,167135.0
2015-10-07 13:35:00,67.04,67.24,67.03,67.15,56115.0,59.4663,59.6437,59.4574,59.5638,56115.0
2015-10-07 13:40:00,67.15,67.17,66.99,67.11,80853.0,59.5638,59.5816,59.4219,59.5283,80853.0
2015-10-07 13:45:00,67.1,67.22,67.04,67.22,45011.0,59.5195,59.6259,59.4663,59.6259,45011.0
2015-10-07 13:50:00,67.22,67.38,67.12,67.32,55482.0,59.6259,59.7678,59.5372,59.7146,55482.0
2015-10-07 13:55:00,67.32,67.4,67.28,67.34,70007.0,59.7146,59.7856,59.6791,59.7324,70007.0
2015-10-07 14:00:00,67.34,67.57,67.23,67.46,77309.0,59.7324,59.9364,59.6348,59.8388,77309.0
2015-10-07 14:05:00,67.45,67.51,67.33,67.48,40401.0,59.8299,59.8832,59.7235,59.8565,40401.0
2015-10-07 14:10:00,67.48,67.49,67.31,67.34,24081.0,59.8565,59.8654,59.7058,59.7324,24081.0
2015-10-07 14:15:00,67.35,67.38,67.25,67.25,31910.0,59.7412,59.7678,59.6525,59.6525,31910.0
2015-10-07 14:20:00,67.25,67.26,67.13,67.17,32182.0,59.6525,59.6614,59.5461,59.5816,32182.0
2015-10-07 14:25:00,67.17,67.19,67.06,67.07,42974.0,59.5816,59.5993,59.484,59.4929,42974.0
2015-10-07 14:30:00,67.07,67.16,66.97,67.01,40957.0,59.4929,59.5727,59.4042,59.4396,40957.0
2015-10-07 14:35:00,67.02,67.15,66.82,66.86,66207.0,59.4485,59.5638,59.2711,59.3066,66207.0
2015-10-07 14:40:00,66.85,67.06,66.82,66.94,135133.0,59.2977,59.484,59.2711,59.3776,135133.0
2015-10-07 14:45:00,66.94,67.12,66.93,67.01,43543.0,59.3776,59.5372,59.3687,59.4396,43543.0
2015-10-07 14:50:00,67.02,67.07,66.95,66.98,35329.0,59.4485,59.4929,59.3864,59.413,35329.0
2015-10-07 14:55:00,66.98,67.22,66.98,67.16,296958.0,59.413,59.6259,59.413,59.5727,296958.0
2015-10-07 15:00:00,67.16,67.19,67.04,67.07,51512.0,59.5727,59.5993,59.4663,59.4929,51512.0
2015-10-07 15:05:00,67.07,67.11,67.02,67.04,47709.0,59.4929,59.5283,59.4485,59.4663,47709.0
2015-10-07 15:10:00,67.04,67.13,67.02,67.04,67068.0,59.4663,59.5461,59.4485,59.4663,67068.0
2015-10-07 15:15:00,67.04,67.15,67.02,67.15,80794.0,59.4663,59.5638,59.4485,59.5638,80794.0
2015-10-07 15:20:00,67.15,67.15,67.0,67.02,52763.0,59.5638,59.5638,59.4308,59.4485,52763.0
2015-10-07 15:25:00,67.03,67.19,67.01,67.17,82591.0,59.4574,59.5993,59.4396,59.5816,82591.0
2015-10-07 15:30:00,67.18,67.28,67.15,67.23,207284.0,59.5904,59.6791,59.5638,59.6348,207284.0
2015-10-07 15:35:00,67.23,67.28,67.21,67.27,83498.0,59.6348,59.6791,59.617,59.6703,83498.0
2015-10-07 15:40:00,67.26,67.4,67.25,67.37,104066.0,59.6614,59.7856,59.6525,59.759,104066.0
2015-10-07 15:45:00,67.37,67.39,67.14,67.24,109574.0,59.759,59.7767,59.555,59.6437,109574.0
2015-10-07 15:50:00,67.23,67.29,67.23,67.28,110055.0,59.6348,59.688,59.6348,59.6791,110055.0
2015-10-07 15:55:00,67.28,67.48,67.27,67.43,274811.0,59.6791,59.8565,59.6703,59.8122,274811.0
2015-10-08 09:30:00,67.53,67.58,67.3,67.3,48026.0,59.9009,59.9452,59.6969,59.6969,48026.0
2015-10-08 09:35:00,67.2,67.33,66.25,66.63,171565.0,59.6082,59.7235,58.7655,59.1026,171565.0
2015-10-08 09:40:00,66.62,66.91,66.57,66.83,58697.0,59.0937,59.3509,59.0494,59.28,58697.0
2015-10-08 09:45:00,66.83,66.84,66.41,66.44,96613.0,59.28,59.2888,58.9074,58.934,96613.0
2015-10-08 09:50:00,66.45,66.6,66.33,66.47,117877.0,58.9429,59.076,58.8365,58.9606,117877.0
2015-10-08 09:55:00,66.45,66.8,66.27,66.44,255172.0,58.9429,59.2534,58.7832,58.934,255172.0
2015-10-08 10:00:00,66.46,66.52,66.37,66.42,275204.0,58.9518,59.005,58.8719,58.9163,275204.0
2015-10-08 10:05:00,66.42,66.49,66.3,66.36,109314.0,58.9163,58.9784,58.8099,58.8631,109314.0
2015-10-08 10:10:00,66.36,66.45,66.26,66.43,74513.0,58.8631,58.9429,58.7744,58.9252,74513.0
2015-10-08 10:15:00,66.44,66.6,66.43,66.5,89126.0,58.934,59.076,58.9252,58.9873,89126.0
2015-10-08 10:20:00,66.51,66.58,66.49,66.52,114650.0,58.9961,59.0582,58.9784,59.005,114650.0
2015-10-08 10:25:00,66.51,66.54,66.47,66.52,46684.0,58.9961,59.0227,58.9606,59.005,46684.0
2015-10-08 10:30:00,66.53,66.55,66.48,66.51,377677.0,59.0139,59.0316,58.9695,58.9961,377677.0
2015-10-08 10:35:00,66.52,66.62,66.48,66.53,71835.0,59.005,59.0937,58.9695,59.0139,71835.0
2015-10-08 10:40:00,66.55,66.61,66.42,66.47,45571.0,59.0316,59.0848,58.9163,58.9606,45571.0
2015-10-08 10:45:00,66.47,66.52,66.46,66.5,40341.0,58.9606,59.005,58.9518,58.9873,40341.0
2015-10-08 10:50:00,66.5,66.52,66.3,66.32,31178.0,58.9873,59.005,58.8099,58.8276,31178.0
2015-10-08 10:55:00,66.31,66.32,66.16,66.28,42248.0,58.8187,58.8276,58.6857,58.7921,42248.0
2015-10-08 11:00:00,66.28,66.36,66.02,66.1,59441.0,58.7921,58.8631,58.5615,58.6324,59441.0
2015-10-08 11:05:00,66.09,66.09,65.79,65.79,104761.0,58.6236,58.6236,58.3575,58.3575,104761.0
2015-10-08 11:10:00,65.81,65.95,65.69,65.72,94537.0,58.3752,58.4994,58.2688,58.2954,94537.0
2015-10-08 11:15:00,65.73,65.87,65.52,65.87,166734.0,58.3042,58.4284,58.118,58.4284,166734.0
2015-10-08 11:20:00,65.86,65.94,65.52,65.7,122598.0,58.4196,58.4905,58.118,58.2776,122598.0
2015-10-08 11:25:00,65.71,65.84,65.68,65.8,57353.0,58.2865,58.4018,58.2599,58.3663,57353.0
2015-10-08 11:30:00,65.8,65.85,65.59,65.81,91650.0,58.3663,58.4107,58.1801,58.3752,91650.0
2015-10-08 11:35:00,65.83,65.92,65.6,65.67,73092.0,58.393,58.4728,58.1889,58.251,73092.0
2015-10-08 11:40:00,65.66,65.73,65.61,65.65,71046.0,58.2422,58.3042,58.1978,58.2333,71046.0
2015-10-08 11:45:00,65.66,65.78,65.55,65.78,58427.0,58.2422,58.3486,58.1446,58.3486,58427.0
2015-10-08 11:50:00,65.8,65.89,65.79,65.86,24398.0,58.3663,58.4462,58.3575,58.4196,24398.0
2015-10-08 11:55:00,65.86,65.98,65.85,65.9,48616.0,58.4196,58.526,58.4107,58.455,48616.0
2015-10-08 12:00:00,65.91,65.95,65.88,65.92,25883.0,58.4639,58.4994,58.4373,58.4728,25883.0
2015-10-08 12:05:00,65.92,65.97,65.88,65.9,25755.0,58.4728,58.5171,58.4373,58.455,25755.0
2015-10-08 12:10:00,65.9,65.93,65.77,65.86,58532.0,58.455,58.4817,58.3397,58.4196,58532.0
2015-10-08 12:15:00,65.87,66.0,65.87,65.91,28098.0,58.4284,58.5437,58.4284,58.4639,28098.0
2015-10-08 12:20:00,65.91,65.99,65.91,65.96,24131.0,58.4639,58.5349,58.4639,58.5083,24131.0
2015-10-08 12:25:00,65.96,65.99,65.83,65.92,56916.0,58.5083,58.5349,58.393,58.4728,56916.0
2015-10-08 12:30:00,65.92,66.01,65.92,65.99,124986.0,58.4728,58.5526,58.4728,58.5349,124986.0
2015-10-08 12:35:00,65.99,66.27,65.95,66.18,2277693.0,58.5349,58.7832,58.4994,58.7034,2277693.0
2015-10-08 12:40:00,66.2,66.28,66.05,66.14,162277.0,58.7212,58.7921,58.5881,58.6679,162277.0
2015-10-08 12:45:00,66.15,66.16,65.9,65.9,29166.0,58.6768,58.6857,58.455,58.455,29166.0
2015-10-08 12:50:00,65.92,66.06,65.85,66.02,19474.0,58.4728,58.597,58.4107,58.5615,19474.0
2015-10-08 12:55:00,66.04,66.11,66.01,66.03,16957.0,58.5792,58.6413,58.5526,58.5704,16957.0
2015-10-08 13:00:00,66.04,66.17,66.04,66.06,28325.0,58.5792,58.6945,58.5792,58.597,28325.0
2015-10-08 13:05:00,66.06,66.2,66.05,66.16,35082.0,58.597,58.7212,58.5881,58.6857,35082.0
2015-10-08 13:10:00,66.16,66.22,66.14,66.15,41126.0,58.6857,58.7389,58.6679,58.6768,41126.0
2015-10-08 13:15:00,66.13,66.19,66.06,66.16,66435.0,58.6591,58.7123,58.597,58.6857,66435.0
2015-10-08 13:20:00,66.17,66.33,66.13,66.31,28514.0,58.6945,58.8365,58.6591,58.8187,28514.0
2015-10-08 13:25:00,66.31,66.35,66.24,66.26,71668.0,58.8187,58.8542,58.7566,58.7744,71668.0
2015-10-08 13:30:00,66.27,66.35,66.22,66.26,111572.0,58.7832,58.8542,58.7389,58.7744,111572.0
2015-10-08 13:35:00,66.28,66.45,66.26,66.43,80352.0,58.7921,58.9429,58.7744,58.9252,80352.0
2015-10-08 13:40:00,66.43,66.53,66.42,66.46,70868.0,58.9252,59.0139,58.9163,58.9518,70868.0
2015-10-08 13:45:00,66.45,66.55,66.45,66.52,30172.0,58.9429,59.0316,58.9429,59.005,30172.0
2015-10-08 13:50:00,66.52,66.84,66.51,66.74,182595.0,59.005,59.2888,58.9961,59.2001,182595.0
2015-10-08 13:55:00,66.73,66.98,66.73,66.88,102519.0,59.1913,59.413,59.1913,59.3243,102519.0
2015-10-08 14:00:00,66.86,67.14,66.84,67.05,164202.0,59.3066,59.555,59.2888,59.4751,164202.0
2015-10-08 14:05:00,67.01,67.02,66.63,66.82,64919.0,59.4396,59.4485,59.1026,59.2711,64919.0
2015-10-08 14:10:00,66.84,67.01,66.84,66.98,41109.0,59.2888,59.4396,59.2888,59.413,41109.0
2015-10-08 14:15:00,66.97,67.01,66.82,66.92,38215.0,59.4042,59.4396,59.2711,59.3598,38215.0
2015-10-08 14:20:00,66.92,66.95,66.84,66.92,54376.0,59.3598,59.3864,59.2888,59.3598,54376.0
2015-10-08 14:25:00,66.92,66.93,66.82,66.82,36601.0,59.3598,59.3687,59.2711,59.2711,36601.0
2015-10-08 14:30:00,66.83,66.9,66.8,66.8,49554.0,59.28,59.3421,59.2534,59.2534,49554.0
2015-10-08 14:35:00,66.79,66.81,66.77,66.78,38730.0,59.2445,59.2622,59.2268,59.2356,38730.0
2015-10-08 14:40:00,66.78,66.79,66.7,66.71,49839.0,59.2356,59.2445,59.1647,59.1735,49839.0
2015-10-08 14:45:00,66.7,66.75,66.67,66.74,31809.0,59.1647,59.209,59.1381,59.2001,31809.0
2015-10-08 14:50:00,66.74,66.76,66.6,66.66,82059.0,59.2001,59.2179,59.076,59.1292,82059.0
2015-10-08 14:55:00,66.66,66.76,66.65,66.7,101974.0,59.1292,59.2179,59.1203,59.1647,101974.0
2015-10-08 15:00:00,66.7,66.74,66.64,66.69,100289.0,59.1647,59.2001,59.1114,59.1558,100289.0
2015-10-08 15:05:00,66.69,66.73,66.61,66.72,111551.0,59.1558,59.1913,59.0848,59.1824,111551.0
2015-10-08 15:10:00,66.72,66.8,66.65,66.7,130803.0,59.1824,59.2534,59.1203,59.1647,130803.0
2015-10-08 15:15:00,66.7,66.84,66.7,66.75,134804.0,59.1647,59.2888,59.1647,59.209,134804.0
2015-10-08 15:20:00,66.75,66.81,66.66,66.7,80611.0,59.209,59.2622,59.1292,59.1647,80611.0
2015-10-08 15:25:00,66.7,66.81,66.67,66.7,64159.0,59.1647,59.2622,59.1381,59.1647,64159.0
2015-10-08 15:30:00,66.7,66.78,66.69,66.71,91499.0,59.1647,59.2356,59.1558,59.1735,91499.0
2015-10-08 15:35:00,66.72,66.75,66.64,66.67,76103.0,59.1824,59.209,59.1114,59.1381,76103.0
2015-10-08 15:40:00,66.67,66.72,66.42,66.42,157568.0,59.1381,59.1824,58.9163,58.9163,157568.0
2015-10-08 15:45:00,66.44,66.52,66.25,66.3,183565.0,58.934,59.005,58.7655,58.8099,183565.0
2015-10-08 15:50:00,66.28,66.36,66.17,66.18,333701.0,58.7921,58.8631,58.6945,58.7034,333701.0
2015-10-08 15:55:00,66.19,66.21,66.04,66.19,686086.0,58.7123,58.73,58.5792,58.7123,686086.0
2015-10-09 09:30:00,66.19,66.42,66.09,66.18,121562.0,58.7123,58.9163,58.6236,58.7034,121562.0
2015-10-09 09:35:00,66.24,66.69,66.1,66.62,53377.0,58.7566,59.1558,58.6324,59.0937,53377.0
2015-10-09 09:40:00,66.6,66.91,66.56,66.91,102122.0,59.076,59.3509,59.0405,59.3509,102122.0
2015-10-09 09:45:00,66.91,67.11,66.91,67.08,89972.0,59.3509,59.5283,59.3509,59.5017,89972.0
2015-10-09 09:50:00,67.09,67.17,66.85,66.85,55194.0,59.5106,59.5816,59.2977,59.2977,55194.0
2015-10-09 09:55:00,66.85,66.99,66.8,66.94,47590.0,59.2977,59.4219,59.2534,59.3776,47590.0
2015-10-09 10:00:00,66.94,66.95,66.77,66.82,49968.0,59.3776,59.3864,59.2268,59.2711,49968.0
2015-10-09 10:05:00,66.83,66.87,66.72,66.84,55688.0,59.28,59.3155,59.1824,59.2888,55688.0
2015-10-09 10:10:00,66.84,66.88,66.79,66.84,28231.0,59.2888,59.3243,59.2445,59.2888,28231.0
2015-10-09 10:15:00,66.84,66.94,66.76,66.93,37466.0,59.2888,59.3776,59.2179,59.3687,37466.0
2015-10-09 10:20:00,66.93,67.0,66.93,66.98,50153.0,59.3687,59.4308,59.3687,59.413,50153.0
2015-10-09 10:25:00,66.98,67.0,66.91,66.97,42913.0,59.413,59.4308,59.3509,59.4042,42913.0
2015-10-09 10:30:00,66.97,67.01,66.91,66.93,42186.0,59.4042,59.4396,59.3509,59.3687,42186.0
2015-10-09 10:35:00,66.95,67.14,66.94,67.14,98069.0,59.3864,59.555,59.3776,59.555,98069.0
2015-10-09 10:40:00,67.14,67.28,67.13,67.23,53011.0,59.555,59.6791,59.5461,59.6348,53011.0
2015-10-09 10:45:00,67.23,67.33,67.22,67.25,112520.0,59.6348,59.7235,59.6259,59.6525,112520.0
2015-10-09 10:50:00,67.25,67.29,67.18,67.22,48672.0,59.6525,59.688,59.5904,59.6259,48672.0
2015-10-09 10:55:00,67.24,67.44,67.22,67.41,35148.0,59.6437,59.8211,59.6259,59.7945,35148.0
2015-10-09 11:00:00,67.42,67.42,67.29,67.33,53325.0,59.8033,59.8033,59.688,59.7235,53325.0
2015-10-09 11:05:00,67.33,67.45,67.31,67.4,41752.0,59.7235,59.8299,59.7058,59.7856,41752.0
2015-10-09 11:10:00,67.4,67.41,67.29,67.33,36059.0,59.7856,59.7945,59.688,59.7235,36059.0
2015-10-09 11:15:00,67.32,67.36,67.25,67.29,205975.0,59.7146,59.7501,59.6525,59.688,205975.0
2015-10-09 11:20:00,67.29,67.35,67.25,67.35,35423.0,59.688,59.7412,59.6525,59.7412,35423.0
2015-10-09 11:25:00,67.34,67.56,67.33,67.56,41627.0,59.7324,59.9275,59.7235,59.9275,41627.0
2015-10-09 11:30:00,67.55,67.57,67.19,67.22,30182.0,59.9186,59.9364,59.5993,59.6259,30182.0
2015-10-09 11:35:00,67.2,67.23,67.09,67.17,21501.0,59.6082,59.6348,59.5106,59.5816,21501.0
2015-10-09 11:40:00,67.17,67.23,67.15,67.18,27791.0,59.5816,59.6348,59.5638,59.5904,27791.0
2015-10-09 11:45:00,67.18,67.25,67.13,67.24,23366.0,59.5904,59.6525,59.5461,59.6437,23366.0
2015-10-09 11:50:00,67.23,67.43,67.2,67.39,155768.0,59.6348,59.8122,59.6082,59.7767,155768.0
2015-10-09 11:55:00,67.4,67.51,67.28,67.48,115596.0,59.7856,59.8832,59.6791,59.8565,115596.0
2015-10-09 12:00:00,67.49,67.56,67.39,67.4,45545.0,59.8654,59.9275,59.7767,59.7856,45545.0
2015-10-09 12:05:00,67.39,67.42,67.34,67.35,28515.0,59.7767,59.8033,59.7324,59.7412,28515.0
2015-10-09 12:10:00,67.34,67.38,67.26,67.32,57842.0,59.7324,59.7678,59.6614,59.7146,57842.0
2015-10-09 12:15:00,67.33,67.39,67.33,67.37,41124.0,59.7235,59.7767,59.7235,59.759,41124.0
2015-10-09 12:20:00,67.38,67.38,67.28,67.28,27226.0,59.7678,59.7678,59.6791,59.6791,27226.0
2015-10-09 12:25:00,67.29,67.33,67.25,67.32,17194.0,59.688,59.7235,59.6525,59.7146,17194.0
2015-10-09 12:30:00,67.32,67.32,67.16,67.17,20827.0,59.7146,59.7146,59.5727,59.5816,20827.0
2015-10-09 12:35:00,67.17,67.24,67.16,67.24,8400.0,59.5816,59.6437,59.5727,59.6437,8400.0
2015-10-09 12:40:00,67.23,67.23,67.11,67.18,22550.0,59.6348,59.6348,59.5283,59.5904,22550.0
2015-10-09 12:45:00,67.17,67.31,67.17,67.31,32326.0,59.5816,59.7058,59.5816,59.7058,32326.0
2015-10-09 12:50:00,67.31,67.36,67.24,67.27,27197.0,59.7058,59.7501,59.6437,59.6703,27197.0
2015-10-09 12:55:00,67.25,67.29,67.24,67.25,24697.0,59.6525,59.688,59.6437,59.6525,24697.0
2015-10-09 13:00:00,67.26,67.3,67.25,67.25,20014.0,59.6614,59.6969,59.6525,59.6525,20014.0
2015-10-09 13:05:00,67.25,67.28,67.23,67.23,25719.0,59.6525,59.6791,59.6348,59.6348,25719.0
2015-10-09 13:10:00,67.21,67.24,67.14,67.22,52953.0,59.617,59.6437,59.555,59.6259,52953.0
2015-10-09 13:15:00,67.22,67.32,67.22,67.31,32058.0,59.6259,59.7146,59.6259,59.7058,32058.0
2015-10-09 13:20:00,67.31,67.41,67.3,67.4,68642.0,59.7058,59.7945,59.6969,59.7856,68642.0
2015-10-09 13:25:00,67.4,67.42,67.35,67.41,45339.0,59.7856,59.8033,59.7412,59.7945,45339.0
2015-10-09 13:30:00,67.41,67.47,67.4,67.46,57766.0,59.7945,59.8477,59.7856,59.8388,57766.0
2015-10-09 13:35:00,67.45,67.5,67.38,67.39,54032.0,59.8299,59.8743,59.7678,59.7767,54032.0
2015-10-09 13:40:00,67.38,67.4,67.26,67.37,48237.0,59.7678,59.7856,59.6614,59.759,48237.0
2015-10-09 13:45:00,67.38,67.4,67.31,67.31,18810.0,59.7678,59.7856,59.7058,59.7058,18810.0
2015-10-09 13:50:00,67.31,67.37,67.27,67.31,24390.0,59.7058,59.759,59.6703,59.7058,24390.0
2015-10-09 13:55:00,67.29,67.38,67.26,67.37,23098.0,59.688,59.7678,59.6614,59.759,23098.0
2015-10-09 14:00:00,67.37,67.4,67.3,67.3,32236.0,59.759,59.7856,59.6969,59.6969,32236.0
2015-10-09 14:05:00,67.29,67.39,67.29,67.37,22186.0,59.688,59.7767,59.688,59.759,22186.0
2015-10-09 14:10:00,67.37,67.48,67.37,67.47,36124.0,59.759,59.8565,59.759,59.8477,36124.0
2015-10-09 14:15:00,67.48,67.5,67.43,67.43,52535.0,59.8565,59.8743,59.8122,59.8122,52535.0
2015-10-09 14:20:00,67.44,67.46,67.38,67.46,21692.0,59.8211,59.8388,59.7678,59.8388,21692.0
2015-10-09 14:25:00,67.45,67.55,67.43,67.51,113347.0,59.8299,59.9186,59.8122,59.8832,113347.0
2015-10-09 14:30:00,67.5,67.51,67.33,67.33,69434.0,59.8743,59.8832,59.7235,59.7235,69434.0
2015-10-09 14:35:00,67.32,67.35,67.28,67.35,47127.0,59.7146,59.7412,59.6791,59.7412,47127.0
2015-10-09 14:40:00,67.34,67.4,67.33,67.35,32944.0,59.7324,59.7856,59.7235,59.7412,32944.0
2015-10-09 14:45:00,67.35,67.43,67.34,67.43,31550.0,59.7412,59.8122,59.7324,59.8122,31550.0
2015-10-09 14:50:00,67.43,67.46,67.38,67.45,39424.0,59.8122,59.8388,59.7678,59.8299,39424.0
2015-10-09 14:55:00,67.45,67.59,67.44,67.58,39417.0,59.8299,59.9541,59.8211,59.9452,39417.0
2015-10-09 15:00:00,67.58,67.58,67.38,67.39,30204.0,59.9452,59.9452,59.7678,59.7767,30204.0
2015-10-09 15:05:00,67.4,67.4,67.31,67.38,42547.0,59.7856,59.7856,59.7058,59.7678,42547.0
2015-10-09 15:10:00,67.38,67.4,67.18,67.26,32935.0,59.7678,59.7856,59.5904,59.6614,32935.0
2015-10-09 15:15:00,67.25,67.27,67.19,67.2,31089.0,59.6525,59.6703,59.5993,59.6082,31089.0
2015-10-09 15:20:00,67.2,67.21,67.16,67.17,42636.0,59.6082,59.617,59.5727,59.5816,42636.0
2015-10-09 15:25:00,67.18,67.2,67.14,67.2,39855.0,59.5904,59.6082,59.555,59.6082,39855.0
2015-10-09 15:30:00,67.2,67.3,67.18,67.28,57878.0,59.6082,59.6969,59.5904,59.6791,57878.0
2015-10-09 15:35:00,67.28,67.28,67.18,67.19,45239.0,59.6791,59.6791,59.5904,59.5993,45239.0
2015-10-09 15:40:00,67.19,67.27,67.15,67.26,68071.0,59.5993,59.6703,59.5638,59.6614,68071.0
2015-10-09 15:45:00,67.27,67.3,67.2,67.25,74120.0,59.6703,59.6969,59.6082,59.6525,74120.0
2015-10-09 15:50:00,67.25,67.26,67.2,67.22,91119.0,59.6525,59.6614,59.6082,59.6259,91119.0
2015-10-09 15:55:00,67.22,67.24,67.17,67.21,144256.0,59.6259,59.6437,59.5816,59.617,144256.0
2015-10-12 09:30:00,67.23,67.61,67.23,67.4,42105.0,59.6348,59.9719,59.6348,59.7856,42105.0
2015-10-12 09:35:00,67.41,67.63,67.38,67.61,42681.0,59.7945,59.9896,59.7678,59.9719,42681.0
2015-10-12 09:40:00,67.61,67.65,67.52,67.55,22847.0,59.9719,60.0073,59.892,59.9186,22847.0
2015-10-12 09:45:00,67.56,67.7,67.52,67.53,29828.0,59.9275,60.0517,59.892,59.9009,29828.0
2015-10-12 09:50:00,67.53,67.62,67.48,67.5,48167.0,59.9009,59.9807,59.8565,59.8743,48167.0
2015-10-12 09:55:00,67.51,67.66,67.5,67.66,30641.0,59.8832,60.0162,59.8743,60.0162,30641.0
2015-10-12 10:00:00,67.67,67.79,67.59,67.79,36506.0,60.0251,60.1315,59.9541,60.1315,36506.0
2015-10-12 10:05:00,67.77,67.8,67.69,67.74,28719.0,60.1138,60.1404,60.0428,60.0872,28719.0
2015-10-12 10:10:00,67.76,67.9,67.74,67.88,31396.0,60.1049,60.2291,60.0872,60.2114,31396.0
2015-10-12 10:15:00,67.9,67.93,67.76,67.8,27419.0,60.2291,60.2557,60.1049,60.1404,27419.0
2015-10-12 10:20:00,67.82,67.94,67.79,67.9,35548.0,60.1581,60.2646,60.1315,60.2291,35548.0
2015-10-12 10:25:00,67.91,68.09,67.89,68.06,39741.0,60.238,60.3976,60.2202,60.371,39741.0
2015-10-12 10:30:00,68.08,68.13,68.03,68.06,33092.0,60.3888,60.4331,60.3444,60.371,33092.0
2015-10-12 10:35:00,68.04,68.04,67.95,68.0,13337.0,60.3533,60.3533,60.2734,60.3178,13337.0
2015-10-12 10:40:00,68.01,68.03,67.97,67.99,17900.0,60.3267,60.3444,60.2912,60.3089,17900.0
2015-10-12 10:45:00,67.99,68.04,67.93,68.02,19946.0,60.3089,60.3533,60.2557,60.3355,19946.0
2015-10-12 10:50:00,68.02,68.05,67.85,67.87,14398.0,60.3355,60.3622,60.1847,60.2025,14398.0
2015-10-12 10:55:00,67.87,67.95,67.86,67.89,22669.0,60.2025,60.2734,60.1936,60.2202,22669.0
2015-10-12 11:00:00,67.87,67.98,67.87,67.93,28897.0,60.2025,60.3001,60.2025,60.2557,28897.0
2015-10-12 11:05:00,67.93,68.02,67.91,68.02,23054.0,60.2557,60.3355,60.238,60.3355,23054.0
2015-10-12 11:10:00,68.02,68.1,68.0,68.06,28230.0,60.3355,60.4065,60.3178,60.371,28230.0
2015-10-12 11:15:00,68.08,68.17,68.06,68.14,32447.0,60.3888,60.4686,60.371,60.442,32447.0
2015-10-12 11:20:00,68.14,68.27,68.13,68.24,44657.0,60.442,60.5573,60.4331,60.5307,44657.0
2015-10-12 11:25:00,68.24,68.29,68.23,68.28,40764.0,60.5307,60.575,60.5218,60.5662,40764.0
2015-10-12 11:30:00,68.27,68.3,68.25,68.25,33053.0,60.5573,60.5839,60.5396,60.5396,33053.0
2015-10-12 11:35:00,68.25,68.34,68.22,68.31,39073.0,60.5396,60.6194,60.5129,60.5928,39073.0
2015-10-12 11:40:00,68.3,68.41,68.29,68.34,68716.0,60.5839,60.6815,60.575,60.6194,68716.0
2015-10-12 11:45:00,68.33,68.33,68.26,68.31,17466.0,60.6105,60.6105,60.5484,60.5928,17466.0
2015-10-12 11:50:00,68.3,68.31,68.19,68.27,49555.0,60.5839,60.5928,60.4863,60.5573,49555.0
2015-10-12 11:55:00,68.29,68.37,68.28,68.37,33819.0,60.575,60.646,60.5662,60.646,33819.0
2015-10-12 12:00:00,68.36,68.48,68.35,68.47,52544.0,60.6371,60.7436,60.6283,60.7347,52544.0
2015-10-12 12:05:00,68.46,68.47,68.41,68.45,33825.0,60.7258,60.7347,60.6815,60.717,33825.0
2015-10-12 12:10:00,68.45,68.49,68.41,68.45,27382.0,60.717,60.7524,60.6815,60.717,27382.0
2015-10-12 12:15:00,68.45,68.5,68.44,68.46,24757.0,60.717,60.7613,60.7081,60.7258,24757.0
2015-10-12 12:20:00,68.46,68.49,68.41,68.48,29475.0,60.7258,60.7524,60.6815,60.7436,29475.0
2015-10-12 12:25:00,68.49,68.54,68.46,68.53,29959.0,60.7524,60.7968,60.7258,60.7879,29959.0
2015-10-12 12:30:00,68.53,68.54,68.33,68.34,146614.0,60.7879,60.7968,60.6105,60.6194,146614.0
2015-10-12 12:35:00,68.36,68.43,68.34,68.37,47503.0,60.6371,60.6992,60.6194,60.646,47503.0
2015-10-12 12:40:00,68.36,68.38,68.33,68.36,18338.0,60.6371,60.6549,60.6105,60.6371,18338.0
2015-10-12 12:45:00,68.36,68.45,68.36,68.41,22639.0,60.6371,60.717,60.6371,60.6815,22639.0
2015-10-12 12:50:00,68.42,68.44,68.39,68.4,17638.0,60.6904,60.7081,60.6637,60.6726,17638.0
2015-10-12 12:55:00,68.4,68.43,68.4,68.43,13549.0,60.6726,60.6992,60.6726,60.6992,13549.0
2015-10-12 13:00:00,68.44,68.44,68.35,68.35,18938.0,60.7081,60.7081,60.6283,60.6283,18938.0
2015-10-12 13:05:00,68.35,68.35,68.28,68.33,17752.0,60.6283,60.6283,60.5662,60.6105,17752.0
2015-10-12 13:10:00,68.32,68.33,68.29,68.3,9873.0,60.6016,60.6105,60.575,60.5839,9873.0
2015-10-12 13:15:00,68.3,68.42,68.29,68.4,31582.0,60.5839,60.6904,60.575,60.6726,31582.0
2015-10-12 13:20:00,68.39,68.47,68.39,68.44,17134.0,60.6637,60.7347,60.6637,60.7081,17134.0
2015-10-12 13:25:00,68.44,68.45,68.38,68.39,9880.0,60.7081,60.717,60.6549,60.6637,9880.0
2015-10-12 13:30:00,68.38,68.44,68.37,68.43,23787.0,60.6549,60.7081,60.646,60.6992,23787.0
2015-10-12 13:35:00,68.43,68.44,68.32,68.35,17042.0,60.6992,60.7081,60.6016,60.6283,17042.0
2015-10-12 13:40:00,68.37,68.46,68.36,68.46,38050.0,60.646,60.7258,60.6371,60.7258,38050.0
2015-10-12 13:45:00,68.45,68.45,68.41,68.44,31375.0,60.717,60.717,60.6815,60.7081,31375.0
2015-10-12 13:50:00,68.44,68.44,68.4,68.43,19727.0,60.7081,60.7081,60.6726,60.6992,19727.0
2015-10-12 13:55:00,68.44,68.46,68.41,68.42,26425.0,60.7081,60.7258,60.6815,60.6904,26425.0
2015-10-12 14:00:00,68.42,68.5,68.42,68.48,30742.0,60.6904,60.7613,60.6904,60.7436,30742.0
2015-10-12 14:05:00,68.48,68.49,68.43,68.47,17986.0,60.7436,60.7524,60.6992,60.7347,17986.0
2015-10-12 14:10:00,68.46,68.48,68.38,68.41,14618.0,60.7258,60.7436,60.6549,60.6815,14618.0
2015-10-12 14:15:00,68.4,68.46,68.4,68.44,22812.0,60.6726,60.7258,60.6726,60.7081,22812.0
2015-10-12 14:20:00,68.44,68.47,68.43,68.44,20017.0,60.7081,60.7347,60.6992,60.7081,20017.0
2015-10-12 14:25:00,68.44,68.46,68.42,68.45,21220.0,60.7081,60.7258,60.6904,60.717,21220.0
2015-10-12 14:30:00,68.45,68.53,68.43,68.43,108479.0,60.717,60.7879,60.6992,60.6992,108479.0
2015-10-12 14:35:00,68.44,68.44,68.42,68.43,13602.0,60.7081,60.7081,60.6904,60.6992,13602.0
2015-10-12 14:40:00,68.44,68.48,68.43,68.47,20290.0,60.7081,60.7436,60.6992,60.7347,20290.0
2015-10-12 14:45:00,68.47,68.5,68.45,68.5,37749.0,60.7347,60.7613,60.717,60.7613,37749.0
2015-10-12 14:50:00,68.49,68.54,68.46,68.53,46398.0,60.7524,60.7968,60.7258,60.7879,46398.0
2015-10-12 14:55:00,68.53,68.54,68.5,68.52,24632.0,60.7879,60.7968,60.7613,60.7791,24632.0
2015-10-12 15:00:00,68.52,68.55,68.5,68.52,46829.0,60.7791,60.8057,60.7613,60.7791,46829.0
2015-10-12 15:05:00,68.51,68.56,68.5,68.54,78878.0,60.7702,60.8145,60.7613,60.7968,78878.0
2015-10-12 15:10:00,68.54,68.56,68.52,68.55,105185.0,60.7968,60.8145,60.7791,60.8057,105185.0
2015-10-12 15:15:00,68.55,68.58,68.52,68.55,71072.0,60.8057,60.8323,60.7791,60.8057,71072.0
2015-10-12 15:20:00,68.56,68.57,68.5,68.51,60108.0,60.8145,60.8234,60.7613,60.7702,60108.0
2015-10-12 15:25:00,68.52,68.54,68.39,68.42,27203.0,60.7791,60.7968,60.6637,60.6904,27203.0
2015-10-12 15:30:00,68.42,68.48,68.42,68.48,21861.0,60.6904,60.7436,60.6904,60.7436,21861.0
2015-10-12 15:35:00,68.47,68.49,68.37,68.47,134402.0,60.7347,60.7524,60.646,60.7347,134402.0
2015-10-12 15:40:00,68.47,68.5,68.45,68.46,117655.0,60.7347,60.7613,60.717,60.7258,117655.0
2015-10-12 15:45:00,68.46,68.54,68.44,68.48,119942.0,60.7258,60.7968,60.7081,60.7436,119942.0
2015-10-12 15:50:00,68.48,68.53,68.48,68.52,125528.0,60.7436,60.7879,60.7436,60.7791,125528.0
2015-10-12 15:55:00,68.52,68.54,68.5,68.53,189245.0,60.7791,60.7968,60.7613,60.7879,189245.0
2015-10-13 09:30:00,68.46,68.76,68.19,68.36,27822.0,60.7258,60.9919,60.4863,60.6371,27822.0
2015-10-13 09:35:00,68.44,68.59,68.35,68.5,19932.0,60.7081,60.8411,60.6283,60.7613,19932.0
2015-10-13 09:40:00,68.49,68.55,68.33,68.49,30528.0,60.7524,60.8057,60.6105,60.7524,30528.0
2015-10-13 09:45:00,68.49,68.65,68.49,68.58,50211.0,60.7524,60.8944,60.7524,60.8323,50211.0
2015-10-13 09:50:00,68.58,68.73,68.47,68.66,62950.0,60.8323,60.9653,60.7347,60.9032,62950.0
2015-10-13 09:55:00,68.67,68.67,68.56,68.6,38056.0,60.9121,60.9121,60.8145,60.85,38056.0
2015-10-13 10:00:00,68.61,68.61,68.43,68.51,23805.0,60.8589,60.8589,60.6992,60.7702,23805.0
2015-10-13 10:05:00,68.53,68.61,68.45,68.55,37440.0,60.7879,60.8589,60.717,60.8057,37440.0
2015-10-13 10:10:00,68.55,68.67,68.53,68.65,34488.0,60.8057,60.9121,60.7879,60.8944,34488.0
2015-10-13 10:15:00,68.66,68.72,68.59,68.67,82133.0,60.9032,60.9565,60.8411,60.9121,82133.0
2015-10-13 10:20:00,68.67,68.72,68.62,68.67,23586.0,60.9121,60.9565,60.8678,60.9121,23586.0
2015-10-13 10:25:00,68.68,68.72,68.62,68.62,35919.0,60.921,60.9565,60.8678,60.8678,35919.0
2015-10-13 10:30:00,68.62,68.66,68.6,68.65,15000.0,60.8678,60.9032,60.85,60.8944,15000.0
2015-10-13 10:35:00,68.65,68.69,68.61,68.65,21341.0,60.8944,60.9298,60.8589,60.8944,21341.0
2015-10-13 10:40:00,68.66,68.68,68.55,68.58,45751.0,60.9032,60.921,60.8057,60.8323,45751.0
2015-10-13 10:45:00,68.59,68.66,68.55,68.55,11436.0,60.8411,60.9032,60.8057,60.8057,11436.0
2015-10-13 10:50:00,68.56,68.65,68.56,68.65,10186.0,60.8145,60.8944,60.8145,60.8944,10186.0
2015-10-13 10:55:00,68.66,68.69,68.61,68.63,121837.0,60.9032,60.9298,60.8589,60.8766,121837.0
2015-10-13 11:00:00,68.63,68.63,68.55,68.55,27394.0,60.8766,60.8766,60.8057,60.8057,27394.0
2015-10-13 11:05:00,68.56,68.59,68.55,68.57,17372.0,60.8145,60.8411,60.8057,60.8234,17372.0
2015-10-13 11:10:00,68.58,68.6,68.55,68.55,39461.0,60.8323,60.85,60.8057,60.8057,39461.0
2015-10-13 11:15:00,68.56,68.57,68.41,68.41,64103.0,60.8145,60.8234,60.6815,60.6815,64103.0
2015-10-13 11:20:00,68.41,68.5,68.41,68.46,28430.0,60.6815,60.7613,60.6815,60.7258,28430.0
2015-10-13 11:25:00,68.47,68.51,68.46,68.49,20366.0,60.7347,60.7702,60.7258,60.7524,20366.0
2015-10-13 11:30:00,68.49,68.49,68.46,68.47,16755.0,60.7524,60.7524,60.7258,60.7347,16755.0
2015-10-13 11:35:00,68.46,68.47,68.32,68.38,38489.0,60.7258,60.7347,60.6016,60.6549,38489.0
2015-10-13 11:40:00,68.39,68.46,68.39,68.45,16852.0,60.6637,60.7258,60.6637,60.717,16852.0
2015-10-13 11:45:00,68.46,68.51,68.35,68.4,18587.0,60.7258,60.7702,60.6283,60.6726,18587.0
2015-10-13 11:50:00,68.39,68.39,68.29,68.32,19284.0,60.6637,60.6637,60.575,60.6016,19284.0
2015-10-13 11:55:00,68.33,68.41,68.3,68.41,31731.0,60.6105,60.6815,60.5839,60.6815,31731.0
2015-10-13 12:00:00,68.4,68.43,68.39,68.4,8165.0,60.6726,60.6992,60.6637,60.6726,8165.0
2015-10-13 12:05:00,68.39,68.39,68.32,68.32,13434.0,60.6637,60.6637,60.6016,60.6016,13434.0
2015-10-13 12:10:00,68.32,68.32,68.22,68.25,29305.0,60.6016,60.6016,60.5129,60.5396,29305.0
2015-10-13 12:15:00,68.25,68.25,68.19,68.2,10773.0,60.5396,60.5396,60.4863,60.4952,10773.0
2015-10-13 12:20:00,68.2,68.3,68.2,68.29,8502.0,60.4952,60.5839,60.4952,60.575,8502.0
2015-10-13 12:25:00,68.29,68.29,68.21,68.21,7800.0,60.575,60.575,60.5041,60.5041,7800.0
2015-10-13 12:30:00,68.21,68.32,68.21,68.31,9728.0,60.5041,60.6016,60.5041,60.5928,9728.0
2015-10-13 12:35:00,68.31,68.31,68.24,68.24,14699.0,60.5928,60.5928,60.5307,60.5307,14699.0
2015-10-13 12:40:00,68.23,68.27,68.19,68.19,11706.0,60.5218,60.5573,60.4863,60.4863,11706.0
2015-10-13 12:45:00,68.18,68.19,68.11,68.12,11641.0,60.4775,60.4863,60.4154,60.4242,11641.0
2015-10-13 12:50:00,68.12,68.17,68.06,68.09,31929.0,60.4242,60.4686,60.371,60.3976,31929.0
2015-10-13 12:55:00,68.08,68.08,68.03,68.06,14558.0,60.3888,60.3888,60.3444,60.371,14558.0
2015-10-13 13:00:00,68.05,68.06,67.99,68.01,25417.0,60.3622,60.371,60.3089,60.3267,25417.0
2015-10-13 13:05:00,68.01,68.01,67.94,67.94,12814.0,60.3267,60.3267,60.2646,60.2646,12814.0
2015-10-13 13:10:00,67.94,68.03,67.92,68.03,12175.0,60.2646,60.3444,60.2468,60.3444,12175.0
2015-10-13 13:15:00,68.02,68.05,68.01,68.04,11085.0,60.3355,60.3622,60.3267,60.3533,11085.0
2015-10-13 13:20:00,68.05,68.05,67.97,67.97,11504.0,60.3622,60.3622,60.2912,60.2912,11504.0
2015-10-13 13:25:00,67.96,67.97,67.88,67.92,10894.0,60.2823,60.2912,60.2114,60.2468,10894.0
2015-10-13 13:30:00,67.91,67.91,67.85,67.87,12135.0,60.238,60.238,60.1847,60.2025,12135.0
2015-10-13 13:35:00,67.87,67.91,67.82,67.88,14873.0,60.2025,60.238,60.1581,60.2114,14873.0
2015-10-13 13:40:00,67.87,67.92,67.87,67.89,9001.0,60.2025,60.2468,60.2025,60.2202,9001.0
2015-10-13 13:45:00,67.9,68.02,67.89,68.01,11863.0,60.2291,60.3355,60.2202,60.3267,11863.0
2015-10-13 13:50:00,68.01,68.07,68.0,68.05,20658.0,60.3267,60.3799,60.3178,60.3622,20658.0
2015-10-13 13:55:00,68.06,68.06,68.02,68.06,12826.0,60.371,60.371,60.3355,60.371,12826.0
2015-10-13 14:00:00,68.05,68.12,68.02,68.11,55607.0,60.3622,60.4242,60.3355,60.4154,55607.0
2015-10-13 14:05:00,68.12,68.14,68.08,68.09,47904.0,60.4242,60.442,60.3888,60.3976,47904.0
2015-10-13 14:10:00,68.09,68.14,68.08,68.12,13887.0,60.3976,60.442,60.3888,60.4242,13887.0
2015-10-13 14:15:00,68.12,68.13,68.04,68.04,10176.0,60.4242,60.4331,60.3533,60.3533,10176.0
2015-10-13 14:20:00,68.03,68.04,67.93,67.95,14954.0,60.3444,60.3533,60.2557,60.2734,14954.0
2015-10-13 14:25:00,67.95,67.97,67.92,67.97,8279.0,60.2734,60.2912,60.2468,60.2912,8279.0
2015-10-13 14:30:00,67.97,68.0,67.94,68.0,17110.0,60.2912,60.3178,60.2646,60.3178,17110.0
2015-10-13 14:35:00,68.0,68.01,67.98,68.0,13696.0,60.3178,60.3267,60.3001,60.3178,13696.0
2015-10-13 14:40:00,68.01,68.03,67.97,68.0,16282.0,60.3267,60.3444,60.2912,60.3178,16282.0
2015-10-13 14:45:00,68.01,68.09,68.01,68.08,15817.0,60.3267,60.3976,60.3267,60.3888,15817.0
2015-10-13 14:50:00,68.09,68.09,67.99,68.03,19720.0,60.3976,60.3976,60.3089,60.3444,19720.0
2015-10-13 14:55:00,68.02,68.11,68.02,68.09,22598.0,60.3355,60.4154,60.3355,60.3976,22598.0
2015-10-13 15:00:00,68.09,68.12,68.06,68.09,26845.0,60.3976,60.4242,60.371,60.3976,26845.0
2015-10-13 15:05:00,68.08,68.09,67.97,68.03,28076.0,60.3888,60.3976,60.2912,60.3444,28076.0
2015-10-13 15:10:00,68.02,68.05,67.97,67.99,26163.0,60.3355,60.3622,60.2912,60.3089,26163.0
2015-10-13 15:15:00,67.99,67.99,67.95,67.97,20329.0,60.3089,60.3089,60.2734,60.2912,20329.0
2015-10-13 15:20:00,67.97,68.0,67.92,67.92,38286.0,60.2912,60.3178,60.2468,60.2468,38286.0
2015-10-13 15:25:00,67.93,67.93,67.83,67.9,34046.0,60.2557,60.2557,60.167,60.2291,34046.0
2015-10-13 15:30:00,67.89,68.04,67.86,68.03,75033.0,60.2202,60.3533,60.1936,60.3444,75033.0
2015-10-13 15:35:00,68.03,68.03,67.93,67.93,145186.0,60.3444,60.3444,60.2557,60.2557,145186.0
2015-10-13 15:40:00,67.93,68.03,67.92,68.0,121346.0,60.2557,60.3444,60.2468,60.3178,121346.0
2015-10-13 15:45:00,68.0,68.11,67.96,68.11,101739.0,60.3178,60.4154,60.2823,60.4154,101739.0
2015-10-13 15:50:00,68.11,68.14,68.03,68.04,148354.0,60.4154,60.442,60.3444,60.3533,148354.0
2015-10-13 15:55:00,68.04,68.11,67.96,67.99,291850.0,60.3533,60.4154,60.2823,60.3089,291850.0
2015-10-14 09:30:00,67.79,68.68,67.79,68.0,40652.0,60.1315,60.921,60.1315,60.3178,40652.0
2015-10-14 09:35:00,67.96,68.32,67.96,68.28,55935.0,60.2823,60.6016,60.2823,60.5662,55935.0
2015-10-14 09:40:00,68.25,68.31,68.16,68.21,10963.0,60.5396,60.5928,60.4597,60.5041,10963.0
2015-10-14 09:45:00,68.21,68.29,68.17,68.22,19396.0,60.5041,60.575,60.4686,60.5129,19396.0
2015-10-14 09:50:00,68.21,68.28,68.18,68.26,13254.0,60.5041,60.5662,60.4775,60.5484,13254.0
2015-10-14 09:55:00,68.25,68.27,68.23,68.25,31574.0,60.5396,60.5573,60.5218,60.5396,31574.0
2015-10-14 10:00:00,68.25,68.3,68.22,68.29,17818.0,60.5396,60.5839,60.5129,60.575,17818.0
2015-10-14 10:05:00,68.3,68.3,68.19,68.26,33989.0,60.5839,60.5839,60.4863,60.5484,33989.0
2015-10-14 10:10:00,68.25,68.26,68.18,68.22,14008.0,60.5396,60.5484,60.4775,60.5129,14008.0
2015-10-14 10:15:00,68.22,68.24,68.17,68.17,18450.0,60.5129,60.5307,60.4686,60.4686,18450.0
2015-10-14 10:20:00,68.15,68.16,68.02,68.02,11141.0,60.4509,60.4597,60.3355,60.3355,11141.0
2015-10-14 10:25:00,68.04,68.12,67.97,67.97,13706.0,60.3533,60.4242,60.2912,60.2912,13706.0
2015-10-14 10:30:00,67.99,68.11,67.85,68.06,50349.0,60.3089,60.4154,60.1847,60.371,50349.0
2015-10-14 10:35:00,68.03,68.11,67.8,67.86,33464.0,60.3444,60.4154,60.1404,60.1936,33464.0
2015-10-14 10:40:00,67.85,67.85,67.29,67.29,89191.0,60.1847,60.1847,59.688,59.688,89191.0
2015-10-14 10:45:00,67.3,67.3,66.72,66.97,225151.0,59.6969,59.6969,59.1824,59.4042,225151.0
2015-10-14 10:50:00,66.96,66.96,66.47,66.53,227552.0,59.3953,59.3953,58.9606,59.0139,227552.0
2015-10-14 10:55:00,66.54,66.67,66.14,66.2,226952.0,59.0227,59.1381,58.6679,58.7212,226952.0
2015-10-14 11:00:00,66.22,66.22,66.0,66.02,61627.0,58.7389,58.7389,58.5437,58.5615,61627.0
2015-10-14 11:05:00,66.03,66.04,65.82,66.0,114044.0,58.5704,58.5792,58.3841,58.5437,114044.0
2015-10-14 11:10:00,66.0,66.27,65.93,66.13,134690.0,58.5437,58.7832,58.4817,58.6591,134690.0
2015-10-14 11:15:00,66.09,66.11,65.98,66.03,54906.0,58.6236,58.6413,58.526,58.5704,54906.0
2015-10-14 11:20:00,66.02,66.36,66.01,66.18,107381.0,58.5615,58.8631,58.5526,58.7034,107381.0
2015-10-14 11:25:00,66.17,66.18,65.95,65.97,75539.0,58.6945,58.7034,58.4994,58.5171,75539.0
2015-10-14 11:30:00,65.97,65.97,65.68,65.83,286297.0,58.5171,58.5171,58.2599,58.393,286297.0
2015-10-14 11:35:00,65.83,65.98,65.79,65.95,136500.0,58.393,58.526,58.3575,58.4994,136500.0
2015-10-14 11:40:00,65.96,66.07,65.96,66.0,66408.0,58.5083,58.6058,58.5083,58.5437,66408.0
2015-10-14 11:45:00,66.0,66.1,65.97,66.09,117235.0,58.5437,58.6324,58.5171,58.6236,117235.0
2015-10-14 11:50:00,66.08,66.17,66.08,66.1,103372.0,58.6147,58.6945,58.6147,58.6324,103372.0
2015-10-14 11:55:00,66.1,66.15,65.92,65.94,63735.0,58.6324,58.6768,58.4728,58.4905,63735.0
2015-10-14 12:00:00,65.95,66.02,65.93,65.93,81841.0,58.4994,58.5615,58.4817,58.4817,81841.0
2015-10-14 12:05:00,65.94,65.97,65.74,65.83,77684.0,58.4905,58.5171,58.3131,58.393,77684.0
2015-10-14 12:10:00,65.83,65.88,65.76,65.76,49922.0,58.393,58.4373,58.3309,58.3309,49922.0
2015-10-14 12:15:00,65.79,65.83,65.75,65.77,51460.0,58.3575,58.393,58.322,58.3397,51460.0
2015-10-14 12:20:00,65.77,65.89,65.74,65.85,92144.0,58.3397,58.4462,58.3131,58.4107,92144.0
2015-10-14 12:25:00,65.85,65.93,65.81,65.91,51880.0,58.4107,58.4817,58.3752,58.4639,51880.0
2015-10-14 12:30:00,65.91,65.93,65.85,65.93,35064.0,58.4639,58.4817,58.4107,58.4817,35064.0
2015-10-14 12:35:00,65.93,65.94,65.85,65.93,34217.0,58.4817,58.4905,58.4107,58.4817,34217.0
2015-10-14 12:40:00,65.93,65.99,65.89,65.97,26726.0,58.4817,58.5349,58.4462,58.5171,26726.0
2015-10-14 12:45:00,65.96,66.09,65.92,66.01,74563.0,58.5083,58.6236,58.4728,58.5526,74563.0
2015-10-14 12:50:00,66.01,66.31,66.0,66.25,26801.0,58.5526,58.8187,58.5437,58.7655,26801.0
2015-10-14 12:55:00,66.25,66.34,66.2,66.21,48348.0,58.7655,58.8453,58.7212,58.73,48348.0
2015-10-14 13:00:00,66.23,66.3,66.18,66.2,43092.0,58.7478,58.8099,58.7034,58.7212,43092.0
2015-10-14 13:05:00,66.19,66.2,66.12,66.15,26358.0,58.7123,58.7212,58.6502,58.6768,26358.0
2015-10-14 13:10:00,66.16,66.27,66.13,66.25,40534.0,58.6857,58.7832,58.6591,58.7655,40534.0
2015-10-14 13:15:00,66.25,66.29,66.18,66.28,59867.0,58.7655,58.801,58.7034,58.7921,59867.0
2015-10-14 13:20:00,66.28,66.29,66.09,66.1,60951.0,58.7921,58.801,58.6236,58.6324,60951.0
2015-10-14 13:25:00,66.09,66.1,65.99,66.0,44396.0,58.6236,58.6324,58.5349,58.5437,44396.0
2015-10-14 13:30:00,66.0,66.01,65.89,66.01,155580.0,58.5437,58.5526,58.4462,58.5526,155580.0
2015-10-14 13:35:00,66.01,66.08,65.96,66.07,82010.0,58.5526,58.6147,58.5083,58.6058,82010.0
2015-10-14 13:40:00,66.08,66.08,65.93,66.0,30304.0,58.6147,58.6147,58.4817,58.5437,30304.0
2015-10-14 13:45:00,66.0,66.06,65.95,66.05,31223.0,58.5437,58.597,58.4994,58.5881,31223.0
2015-10-14 13:50:00,66.04,66.07,65.96,66.03,56291.0,58.5792,58.6058,58.5083,58.5704,56291.0
2015-10-14 13:55:00,66.02,66.03,65.96,66.01,42133.0,58.5615,58.5704,58.5083,58.5526,42133.0
2015-10-14 14:00:00,66.01,66.05,65.94,65.95,44775.0,58.5526,58.5881,58.4905,58.4994,44775.0
2015-10-14 14:05:00,65.95,65.95,65.81,65.87,38412.0,58.4994,58.4994,58.3752,58.4284,38412.0
2015-10-14 14:10:00,65.86,65.89,65.75,65.8,49015.0,58.4196,58.4462,58.322,58.3663,49015.0
2015-10-14 14:15:00,65.8,65.81,65.74,65.76,27357.0,58.3663,58.3752,58.3131,58.3309,27357.0
2015-10-14 14:20:00,65.77,65.89,65.75,65.78,30871.0,58.3397,58.4462,58.322,58.3486,30871.0
2015-10-14 14:25:00,65.77,65.78,65.63,65.64,50644.0,58.3397,58.3486,58.2155,58.2244,50644.0
2015-10-14 14:30:00,65.62,65.74,65.62,65.66,38954.0,58.2067,58.3131,58.2067,58.2422,38954.0
2015-10-14 14:35:00,65.66,65.79,65.61,65.79,39916.0,58.2422,58.3575,58.1978,58.3575,39916.0
2015-10-14 14:40:00,65.79,65.79,65.62,65.62,78911.0,58.3575,58.3575,58.2067,58.2067,78911.0
2015-10-14 14:45:00,65.62,65.68,65.56,65.61,95317.0,58.2067,58.2599,58.1535,58.1978,95317.0
2015-10-14 14:50:00,65.62,65.63,65.44,65.47,192711.0,58.2067,58.2155,58.047,58.0736,192711.0
2015-10-14 14:55:00,65.48,65.54,65.29,65.35,85081.0,58.0825,58.1357,57.914,57.9672,85081.0
2015-10-14 15:00:00,65.36,65.56,65.32,65.52,84814.0,57.9761,58.1535,57.9406,58.118,84814.0
2015-10-14 15:05:00,65.51,65.59,65.33,65.33,197187.0,58.1091,58.1801,57.9494,57.9494,197187.0
2015-10-14 15:10:00,65.33,65.42,65.32,65.33,66273.0,57.9494,58.0293,57.9406,57.9494,66273.0
2015-10-14 15:15:00,65.32,65.33,65.11,65.12,114780.0,57.9406,57.9494,57.7543,57.7632,114780.0
2015-10-14 15:20:00,65.11,65.26,65.03,65.23,134378.0,57.7543,57.8873,57.6833,57.8607,134378.0
2015-10-14 15:25:00,65.23,65.25,65.14,65.19,148257.0,57.8607,57.8785,57.7809,57.8253,148257.0
2015-10-14 15:30:00,65.19,65.31,65.18,65.31,130252.0,57.8253,57.9317,57.8164,57.9317,130252.0
2015-10-14 15:35:00,65.31,65.32,65.26,65.28,152543.0,57.9317,57.9406,57.8873,57.9051,152543.0
2015-10-14 15:40:00,65.28,65.33,65.21,65.25,159899.0,57.9051,57.9494,57.843,57.8785,159899.0
2015-10-14 15:45:00,65.25,65.25,65.13,65.15,203995.0,57.8785,57.8785,57.772,57.7898,203995.0
2015-10-14 15:50:00,65.15,65.17,65.06,65.06,283912.0,57.7898,57.8075,57.7099,57.7099,283912.0
2015-10-14 15:55:00,65.07,65.13,65.06,65.09,374121.0,57.7188,57.772,57.7099,57.7366,374121.0
2015-10-15 09:30:00,65.35,65.61,64.66,64.84,157752.0,57.9672,58.1978,57.3551,57.5148,157752.0
2015-10-15 09:35:00,64.85,65.14,64.8,65.08,165092.0,57.5237,57.7809,57.4793,57.7277,165092.0
2015-10-15 09:40:00,65.07,65.38,65.02,65.24,133126.0,57.7188,57.9938,57.6745,57.8696,133126.0
2015-10-15 09:45:00,65.25,65.44,65.15,65.19,162031.0,57.8785,58.047,57.7898,57.8253,162031.0
2015-10-15 09:50:00,65.22,65.31,64.98,65.01,276717.0,57.8519,57.9317,57.639,57.6656,276717.0
2015-10-15 09:55:00,65.02,65.23,65.0,65.23,81742.0,57.6745,57.8607,57.6567,57.8607,81742.0
2015-10-15 10:00:00,65.21,65.28,65.17,65.22,73891.0,57.843,57.9051,57.8075,57.8519,73891.0
2015-10-15 10:05:00,65.23,65.37,65.2,65.36,67808.0,57.8607,57.9849,57.8341,57.9761,67808.0
2015-10-15 10:10:00,65.38,65.62,65.37,65.62,38522.0,57.9938,58.2067,57.9849,58.2067,38522.0
2015-10-15 10:15:00,65.6,65.72,65.6,65.69,37890.0,58.1889,58.2954,58.1889,58.2688,37890.0
2015-10-15 10:20:00,65.69,65.83,65.64,65.8,59472.0,58.2688,58.393,58.2244,58.3663,59472.0
2015-10-15 10:25:00,65.79,65.92,65.57,65.58,78356.0,58.3575,58.4728,58.1623,58.1712,78356.0
2015-10-15 10:30:00,65.58,65.74,65.54,65.73,39046.0,58.1712,58.3131,58.1357,58.3042,39046.0
2015-10-15 10:35:00,65.74,65.91,65.73,65.91,87716.0,58.3131,58.4639,58.3042,58.4639,87716.0
2015-10-15 10:40:00,65.9,66.0,65.86,65.98,54215.0,58.455,58.5437,58.4196,58.526,54215.0
2015-10-15 10:45:00,66.0,66.19,65.99,66.19,59515.0,58.5437,58.7123,58.5349,58.7123,59515.0
2015-10-15 10:50:00,66.17,66.28,66.11,66.22,58300.0,58.6945,58.7921,58.6413,58.7389,58300.0
2015-10-15 10:55:00,66.24,66.41,66.23,66.36,95963.0,58.7566,58.9074,58.7478,58.8631,95963.0
2015-10-15 11:00:00,66.34,66.44,66.26,66.38,87191.0,58.8453,58.934,58.7744,58.8808,87191.0
2015-10-15 11:05:00,66.38,66.38,66.13,66.15,47892.0,58.8808,58.8808,58.6591,58.6768,47892.0
2015-10-15 11:10:00,66.14,66.17,66.01,66.02,20958.0,58.6679,58.6945,58.5526,58.5615,20958.0
2015-10-15 11:15:00,66.02,66.09,66.02,66.06,18627.0,58.5615,58.6236,58.5615,58.597,18627.0
2015-10-15 11:20:00,66.07,66.14,66.06,66.13,30783.0,58.6058,58.6679,58.597,58.6591,30783.0
2015-10-15 11:25:00,66.13,66.25,66.12,66.25,23905.0,58.6591,58.7655,58.6502,58.7655,23905.0
2015-10-15 11:30:00,66.25,66.26,66.15,66.17,26732.0,58.7655,58.7744,58.6768,58.6945,26732.0
2015-10-15 11:35:00,66.17,66.25,66.09,66.12,50222.0,58.6945,58.7655,58.6236,58.6502,50222.0
2015-10-15 11:40:00,66.12,66.19,66.09,66.16,32124.0,58.6502,58.7123,58.6236,58.6857,32124.0
2015-10-15 11:45:00,66.16,66.21,66.14,66.14,27246.0,58.6857,58.73,58.6679,58.6679,27246.0
2015-10-15 11:50:00,66.14,66.19,66.1,66.19,90261.0,58.6679,58.7123,58.6324,58.7123,90261.0
2015-10-15 11:55:00,66.18,66.2,66.09,66.13,110588.0,58.7034,58.7212,58.6236,58.6591,110588.0
2015-10-15 12:00:00,66.15,66.2,66.12,66.17,54200.0,58.6768,58.7212,58.6502,58.6945,54200.0
2015-10-15 12:05:00,66.17,66.18,66.09,66.14,83366.0,58.6945,58.7034,58.6236,58.6679,83366.0
2015-10-15 12:10:00,66.15,66.2,66.13,66.17,59351.0,58.6768,58.7212,58.6591,58.6945,59351.0
2015-10-15 12:15:00,66.17,66.24,66.17,66.24,62589.0,58.6945,58.7566,58.6945,58.7566,62589.0
2015-10-15 12:20:00,66.25,66.31,66.23,66.28,48166.0,58.7655,58.8187,58.7478,58.7921,48166.0
2015-10-15 12:25:00,66.29,66.3,66.21,66.22,29010.0,58.801,58.8099,58.73,58.7389,29010.0
2015-10-15 12:30:00,66.2,66.26,66.13,66.23,38628.0,58.7212,58.7744,58.6591,58.7478,38628.0
2015-10-15 12:35:00,66.24,66.25,66.11,66.19,36296.0,58.7566,58.7655,58.6413,58.7123,36296.0
2015-10-15 12:40:00,66.18,66.18,66.04,66.05,63935.0,58.7034,58.7034,58.5792,58.5881,63935.0
2015-10-15 12:45:00,66.05,66.05,65.93,65.96,26523.0,58.5881,58.5881,58.4817,58.5083,26523.0
2015-10-15 12:50:00,65.96,65.98,65.87,65.9,40546.0,58.5083,58.526,58.4284,58.455,40546.0
2015-10-15 12:55:00,65.9,65.9,65.82,65.85,39816.0,58.455,58.455,58.3841,58.4107,39816.0
2015-10-15 13:00:00,65.85,65.89,65.78,65.87,34627.0,58.4107,58.4462,58.3486,58.4284,34627.0
2015-10-15 13:05:00,65.87,65.93,65.77,65.78,34236.0,58.4284,58.4817,58.3397,58.3486,34236.0
2015-10-15 13:10:00,65.77,65.79,65.66,65.68,40676.0,58.3397,58.3575,58.2422,58.2599,40676.0
2015-10-15 13:15:00,65.68,65.78,65.67,65.77,41819.0,58.2599,58.3486,58.251,58.3397,41819.0
2015-10-15 13:20:00,65.77,65.81,65.75,65.79,32839.0,58.3397,58.3752,58.322,58.3575,32839.0
2015-10-15 13:25:00,65.8,65.82,65.77,65.82,33037.0,58.3663,58.3841,58.3397,58.3841,33037.0
2015-10-15 13:30:00,65.81,65.9,65.8,65.89,22534.0,58.3752,58.455,58.3663,58.4462,22534.0
2015-10-15 13:35:00,65.89,65.97,65.87,65.9,40321.0,58.4462,58.5171,58.4284,58.455,40321.0
2015-10-15 13:40:00,65.91,65.94,65.82,65.82,26760.0,58.4639,58.4905,58.3841,58.3841,26760.0
2015-10-15 13:45:00,65.81,65.82,65.69,65.72,28003.0,58.3752,58.3841,58.2688,58.2954,28003.0
2015-10-15 13:50:00,65.71,65.73,65.69,65.7,16339.0,58.2865,58.3042,58.2688,58.2776,16339.0
2015-10-15 13:55:00,65.7,65.9,65.69,65.69,68103.0,58.2776,58.455,58.2688,58.2688,68103.0
2015-10-15 14:00:00,65.7,65.77,65.68,65.75,132575.0,58.2776,58.3397,58.2599,58.322,132575.0
2015-10-15 14:05:00,65.77,65.83,65.72,65.79,38401.0,58.3397,58.393,58.2954,58.3575,38401.0
2015-10-15 14:10:00,65.8,65.86,65.78,65.84,43327.0,58.3663,58.4196,58.3486,58.4018,43327.0
2015-10-15 14:15:00,65.84,65.95,65.84,65.94,30620.0,58.4018,58.4994,58.4018,58.4905,30620.0
2015-10-15 14:20:00,65.95,65.95,65.83,65.89,34842.0,58.4994,58.4994,58.393,58.4462,34842.0
2015-10-15 14:25:00,65.89,65.91,65.81,65.9,32346.0,58.4462,58.4639,58.3752,58.455,32346.0
2015-10-15 14:30:00,65.9,65.96,65.88,65.95,34624.0,58.455,58.5083,58.4373,58.4994,34624.0
2015-10-15 14:35:00,65.93,66.04,65.92,66.03,50316.0,58.4817,58.5792,58.4728,58.5704,50316.0
2015-10-15 14:40:00,66.05,66.14,66.03,66.13,59979.0,58.5881,58.6679,58.5704,58.6591,59979.0
2015-10-15 14:45:00,66.14,66.16,66.09,66.11,52270.0,58.6679,58.6857,58.6236,58.6413,52270.0
2015-10-15 14:50:00,66.12,66.12,66.01,66.06,77822.0,58.6502,58.6502,58.5526,58.597,77822.0
2015-10-15 14:55:00,66.06,66.21,66.02,66.2,37079.0,58.597,58.73,58.5615,58.7212,37079.0
2015-10-15 15:00:00,66.19,66.37,66.15,66.36,46268.0,58.7123,58.8719,58.6768,58.8631,46268.0
2015-10-15 15:05:00,66.36,66.37,66.16,66.17,73399.0,58.8631,58.8719,58.6857,58.6945,73399.0
2015-10-15 15:10:00,66.18,66.36,66.18,66.34,45795.0,58.7034,58.8631,58.7034,58.8453,45795.0
2015-10-15 15:15:00,66.35,66.53,66.34,66.48,59941.0,58.8542,59.0139,58.8453,58.9695,59941.0
2015-10-15 15:20:00,66.49,66.6,66.43,66.44,74622.0,58.9784,59.076,58.9252,58.934,74622.0
2015-10-15 15:25:00,66.44,66.48,66.37,66.46,54195.0,58.934,58.9695,58.8719,58.9518,54195.0
2015-10-15 15:30:00,66.46,66.47,66.4,66.42,67141.0,58.9518,58.9606,58.8986,58.9163,67141.0
2015-10-15 15:35:00,66.42,66.49,66.4,66.45,78476.0,58.9163,58.9784,58.8986,58.9429,78476.0
2015-10-15 15:40:00,66.46,66.48,66.31,66.35,103831.0,58.9518,58.9695,58.8187,58.8542,103831.0
2015-10-15 15:45:00,66.35,66.42,66.33,66.37,122957.0,58.8542,58.9163,58.8365,58.8719,122957.0
2015-10-15 15:50:00,66.37,66.45,66.34,66.43,157959.0,58.8719,58.9429,58.8453,58.9252,157959.0
2015-10-15 15:55:00,66.42,66.43,66.36,66.4,227957.0,58.9163,58.9252,58.8631,58.8986,227957.0
2015-10-16 09:30:00,66.85,67.1,66.65,66.84,149500.0,59.2977,59.5195,59.1203,59.2888,149500.0
2015-10-16 09:35:00,66.8,66.8,66.49,66.63,26008.0,59.2534,59.2534,58.9784,59.1026,26008.0
2015-10-16 09:40:00,66.62,66.66,66.44,66.47,37598.0,59.0937,59.1292,58.934,58.9606,37598.0
2015-10-16 09:45:00,66.47,66.98,66.47,66.97,161409.0,58.9606,59.413,58.9606,59.4042,161409.0
2015-10-16 09:50:00,66.94,67.06,66.86,66.97,52491.0,59.3776,59.484,59.3066,59.4042,52491.0
2015-10-16 09:55:00,66.98,67.09,66.89,67.08,25871.0,59.413,59.5106,59.3332,59.5017,25871.0
2015-10-16 10:00:00,67.02,67.12,66.97,67.05,53108.0,59.4485,59.5372,59.4042,59.4751,53108.0
2015-10-16 10:05:00,67.05,67.08,66.98,67.07,9562.0,59.4751,59.5017,59.413,59.4929,9562.0
2015-10-16 10:10:00,67.09,67.13,67.02,67.1,17140.0,59.5106,59.5461,59.4485,59.5195,17140.0
2015-10-16 10:15:00,67.11,67.22,67.1,67.1,14358.0,59.5283,59.6259,59.5195,59.5195,14358.0
2015-10-16 10:20:00,67.11,67.17,67.1,67.17,23240.0,59.5283,59.5816,59.5195,59.5816,23240.0
2015-10-16 10:25:00,67.17,67.2,67.15,67.19,16258.0,59.5816,59.6082,59.5638,59.5993,16258.0
2015-10-16 10:30:00,67.19,67.19,67.1,67.1,45986.0,59.5993,59.5993,59.5195,59.5195,45986.0
2015-10-16 10:35:00,67.11,67.16,67.1,67.11,24584.0,59.5283,59.5727,59.5195,59.5283,24584.0
2015-10-16 10:40:00,67.1,67.16,67.1,67.11,17608.0,59.5195,59.5727,59.5195,59.5283,17608.0
2015-10-16 10:45:00,67.1,67.2,67.1,67.16,11988.0,59.5195,59.6082,59.5195,59.5727,11988.0
2015-10-16 10:50:00,67.16,67.22,67.1,67.22,42876.0,59.5727,59.6259,59.5195,59.6259,42876.0
2015-10-16 10:55:00,67.22,67.23,67.13,67.16,9050.0,59.6259,59.6348,59.5461,59.5727,9050.0
2015-10-16 11:00:00,67.15,67.17,67.12,67.12,10704.0,59.5638,59.5816,59.5372,59.5372,10704.0
2015-10-16 11:05:00,67.12,67.23,67.08,67.19,28613.0,59.5372,59.6348,59.5017,59.5993,28613.0
2015-10-16 11:10:00,67.18,67.22,67.17,67.18,4515.0,59.5904,59.6259,59.5816,59.5904,4515.0
2015-10-16 11:15:00,67.19,67.22,67.16,67.18,9902.0,59.5993,59.6259,59.5727,59.5904,9902.0
2015-10-16 11:20:00,67.19,67.19,67.11,67.11,6103.0,59.5993,59.5993,59.5283,59.5283,6103.0
2015-10-16 11:25:00,67.11,67.15,67.0,67.02,45738.0,59.5283,59.5638,59.4308,59.4485,45738.0
2015-10-16 11:30:00,67.01,67.07,67.0,67.03,5575.0,59.4396,59.4929,59.4308,59.4574,5575.0
2015-10-16 11:35:00,67.03,67.03,66.91,66.98,40552.0,59.4574,59.4574,59.3509,59.413,40552.0
2015-10-16 11:40:00,66.99,67.03,66.97,66.97,24730.0,59.4219,59.4574,59.4042,59.4042,24730.0
2015-10-16 11:45:00,66.98,67.06,66.94,67.05,15335.0,59.413,59.484,59.3776,59.4751,15335.0
2015-10-16 11:50:00,67.04,67.07,67.0,67.01,11165.0,59.4663,59.4929,59.4308,59.4396,11165.0
2015-10-16 11:55:00,67.0,67.04,67.0,67.04,13063.0,59.4308,59.4663,59.4308,59.4663,13063.0
2015-10-16 12:00:00,67.05,67.05,67.0,67.02,14975.0,59.4751,59.4751,59.4308,59.4485,14975.0
2015-10-16 12:05:00,67.02,67.04,66.99,67.0,10763.0,59.4485,59.4663,59.4219,59.4308,10763.0
2015-10-16 12:10:00,67.01,67.02,66.93,66.95,15699.0,59.4396,59.4485,59.3687,59.3864,15699.0
2015-10-16 12:15:00,66.94,67.04,66.93,67.03,55722.0,59.3776,59.4663,59.3687,59.4574,55722.0
2015-10-16 12:20:00,67.02,67.02,66.99,67.01,5260.0,59.4485,59.4485,59.4219,59.4396,5260.0
2015-10-16 12:25:00,67.01,67.05,67.0,67.03,7869.0,59.4396,59.4751,59.4308,59.4574,7869.0
2015-10-16 12:30:00,67.02,67.06,67.0,67.02,11072.0,59.4485,59.484,59.4308,59.4485,11072.0
2015-10-16 12:35:00,67.02,67.13,67.0,67.12,65752.0,59.4485,59.5461,59.4308,59.5372,65752.0
2015-10-16 12:40:00,67.12,67.12,67.04,67.07,16589.0,59.5372,59.5372,59.4663,59.4929,16589.0
2015-10-16 12:45:00,67.08,67.14,67.07,67.12,12077.0,59.5017,59.555,59.4929,59.5372,12077.0
2015-10-16 12:50:00,67.13,67.15,67.1,67.14,16779.0,59.5461,59.5638,59.5195,59.555,16779.0
2015-10-16 12:55:00,67.14,67.2,67.14,67.16,10083.0,59.555,59.6082,59.555,59.5727,10083.0
2015-10-16 13:00:00,67.17,67.18,67.13,67.17,14198.0,59.5816,59.5904,59.5461,59.5816,14198.0
2015-10-16 13:05:00,67.17,67.18,67.14,67.17,14100.0,59.5816,59.5904,59.555,59.5816,14100.0
2015-10-16 13:10:00,67.17,67.25,67.12,67.14,15268.0,59.5816,59.6525,59.5372,59.555,15268.0
2015-10-16 13:15:00,67.15,67.18,67.14,67.16,11034.0,59.5638,59.5904,59.555,59.5727,11034.0
2015-10-16 13:20:00,67.16,67.2,67.15,67.18,12424.0,59.5727,59.6082,59.5638,59.5904,12424.0
2015-10-16 13:25:00,67.17,67.17,67.11,67.17,23723.0,59.5816,59.5816,59.5283,59.5816,23723.0
2015-10-16 13:30:00,67.15,67.17,67.11,67.12,15262.0,59.5638,59.5816,59.5283,59.5372,15262.0
2015-10-16 13:35:00,67.12,67.16,67.09,67.12,29601.0,59.5372,59.5727,59.5106,59.5372,29601.0
2015-10-16 13:40:00,67.13,67.13,67.02,67.02,8467.0,59.5461,59.5461,59.4485,59.4485,8467.0
2015-10-16 13:45:00,67.02,67.05,66.99,66.99,32284.0,59.4485,59.4751,59.4219,59.4219,32284.0
2015-10-16 13:50:00,66.98,67.04,66.97,67.01,16468.0,59.413,59.4663,59.4042,59.4396,16468.0
2015-10-16 13:55:00,67.01,67.03,67.01,67.03,28564.0,59.4396,59.4574,59.4396,59.4574,28564.0
2015-10-16 14:00:00,67.03,67.08,66.98,66.98,84603.0,59.4574,59.5017,59.413,59.413,84603.0
2015-10-16 14:05:00,66.99,67.02,66.97,67.0,11864.0,59.4219,59.4485,59.4042,59.4308,11864.0
2015-10-16 14:10:00,67.01,67.04,66.99,67.03,15507.0,59.4396,59.4663,59.4219,59.4574,15507.0
2015-10-16 14:15:00,67.02,67.05,67.0,67.02,20888.0,59.4485,59.4751,59.4308,59.4485,20888.0
2015-10-16 14:20:00,67.01,67.03,66.98,67.02,15822.0,59.4396,59.4574,59.413,59.4485,15822.0
2015-10-16 14:25:00,67.02,67.04,67.0,67.02,23360.0,59.4485,59.4663,59.4308,59.4485,23360.0
2015-10-16 14:30:00,67.02,67.04,67.01,67.02,22311.0,59.4485,59.4663,59.4396,59.4485,22311.0
2015-10-16 14:35:00,67.03,67.04,67.01,67.03,16696.0,59.4574,59.4663,59.4396,59.4574,16696.0
2015-10-16 14:40:00,67.03,67.05,67.01,67.02,41549.0,59.4574,59.4751,59.4396,59.4485,41549.0
2015-10-16 14:45:00,67.03,67.04,67.01,67.01,21992.0,59.4574,59.4663,59.4396,59.4396,21992.0
2015-10-16 14:50:00,67.01,67.04,67.01,67.01,36826.0,59.4396,59.4663,59.4396,59.4396,36826.0
2015-10-16 14:55:00,67.01,67.04,67.0,67.0,18715.0,59.4396,59.4663,59.4308,59.4308,18715.0
2015-10-16 15:00:00,66.99,67.02,66.96,66.99,22951.0,59.4219,59.4485,59.3953,59.4219,22951.0
2015-10-16 15:05:00,67.0,67.03,66.99,67.02,22216.0,59.4308,59.4574,59.4219,59.4485,22216.0
2015-10-16 15:10:00,67.01,67.05,67.0,67.05,29689.0,59.4396,59.4751,59.4308,59.4751,29689.0
2015-10-16 15:15:00,67.05,67.09,67.01,67.09,29005.0,59.4751,59.5106,59.4396,59.5106,29005.0
2015-10-16 15:20:00,67.09,67.11,67.07,67.11,34132.0,59.5106,59.5283,59.4929,59.5283,34132.0
2015-10-16 15:25:00,67.1,67.12,67.08,67.11,41419.0,59.5195,59.5372,59.5017,59.5283,41419.0
2015-10-16 15:30:00,67.12,67.15,67.09,67.12,36908.0,59.5372,59.5638,59.5106,59.5372,36908.0
2015-10-16 15:35:00,67.11,67.13,67.09,67.09,35691.0,59.5283,59.5461,59.5106,59.5106,35691.0
2015-10-16 15:40:00,67.09,67.12,67.08,67.1,34442.0,59.5106,59.5372,59.5017,59.5195,34442.0
2015-10-16 15:45:00,67.11,67.13,67.03,67.06,50061.0,59.5283,59.5461,59.4574,59.484,50061.0
2015-10-16 15:50:00,67.06,67.09,67.04,67.08,41351.0,59.484,59.5106,59.4663,59.5017,41351.0
2015-10-16 15:55:00,67.09,67.15,67.08,67.12,88783.0,59.5106,59.5638,59.5017,59.5372,88783.0
2015-10-19 09:30:00,67.04,67.14,66.86,66.94,26179.0,59.4663,59.555,59.3066,59.3776,26179.0
2015-10-19 09:35:00,66.94,67.22,66.91,67.17,49154.0,59.3776,59.6259,59.3509,59.5816,49154.0
2015-10-19 09:40:00,67.17,67.35,67.17,67.34,26748.0,59.5816,59.7412,59.5816,59.7324,26748.0
2015-10-19 09:45:00,67.36,67.48,67.34,67.39,61298.0,59.7501,59.8565,59.7324,59.7767,61298.0
2015-10-19 09:50:00,67.38,67.4,67.25,67.27,11491.0,59.7678,59.7856,59.6525,59.6703,11491.0
2015-10-19 09:55:00,67.26,67.37,67.25,67.35,45449.0,59.6614,59.759,59.6525,59.7412,45449.0
2015-10-19 10:00:00,67.31,67.42,67.24,67.38,14345.0,59.7058,59.8033,59.6437,59.7678,14345.0
2015-10-19 10:05:00,67.38,67.43,67.33,67.43,17742.0,59.7678,59.8122,59.7235,59.8122,17742.0
2015-10-19 10:10:00,67.41,67.48,67.39,67.45,30655.0,59.7945,59.8565,59.7767,59.8299,30655.0
2015-10-19 10:15:00,67.47,67.49,67.43,67.49,30558.0,59.8477,59.8654,59.8122,59.8654,30558.0
2015-10-19 10:20:00,67.5,67.53,67.38,67.4,17071.0,59.8743,59.9009,59.7678,59.7856,17071.0
2015-10-19 10:25:00,67.4,67.46,67.36,67.36,8465.0,59.7856,59.8388,59.7501,59.7501,8465.0
2015-10-19 10:30:00,67.35,67.37,67.29,67.35,10675.0,59.7412,59.759,59.688,59.7412,10675.0
2015-10-19 10:35:00,67.35,67.42,67.34,67.34,14918.0,59.7412,59.8033,59.7324,59.7324,14918.0
2015-10-19 10:40:00,67.36,67.39,67.32,67.33,18993.0,59.7501,59.7767,59.7146,59.7235,18993.0
2015-10-19 10:45:00,67.33,67.34,67.29,67.3,28167.0,59.7235,59.7324,59.688,59.6969,28167.0
2015-10-19 10:50:00,67.31,67.4,67.28,67.39,96439.0,59.7058,59.7856,59.6791,59.7767,96439.0
2015-10-19 10:55:00,67.4,67.55,67.33,67.49,64092.0,59.7856,59.9186,59.7235,59.8654,64092.0
2015-10-19 11:00:00,67.52,67.52,67.36,67.39,11867.0,59.892,59.892,59.7501,59.7767,11867.0
2015-10-19 11:05:00,67.39,67.47,67.36,67.4,15360.0,59.7767,59.8477,59.7501,59.7856,15360.0
2015-10-19 11:10:00,67.41,67.45,67.38,67.43,11058.0,59.7945,59.8299,59.7678,59.8122,11058.0
2015-10-19 11:15:00,67.41,67.46,67.39,67.4,16119.0,59.7945,59.8388,59.7767,59.7856,16119.0
2015-10-19 11:20:00,67.41,67.45,67.35,67.36,6514.0,59.7945,59.8299,59.7412,59.7501,6514.0
2015-10-19 11:25:00,67.36,67.38,67.34,67.36,12521.0,59.7501,59.7678,59.7324,59.7501,12521.0
2015-10-19 11:30:00,67.37,67.43,67.35,67.4,12330.0,59.759,59.8122,59.7412,59.7856,12330.0
2015-10-19 11:35:00,67.39,67.44,67.38,67.42,11413.0,59.7767,59.8211,59.7678,59.8033,11413.0
2015-10-19 11:40:00,67.43,67.44,67.35,67.35,8500.0,59.8122,59.8211,59.7412,59.7412,8500.0
2015-10-19 11:45:00,67.36,67.38,67.35,67.37,5975.0,59.7501,59.7678,59.7412,59.759,5975.0
2015-10-19 11:50:00,67.38,67.38,67.35,67.36,8046.0,59.7678,59.7678,59.7412,59.7501,8046.0
2015-10-19 11:55:00,67.36,67.4,67.33,67.38,25561.0,59.7501,59.7856,59.7235,59.7678,25561.0
2015-10-19 12:00:00,67.38,67.4,67.34,67.35,8800.0,59.7678,59.7856,59.7324,59.7412,8800.0
2015-10-19 12:05:00,67.35,67.38,67.33,67.34,7926.0,59.7412,59.7678,59.7235,59.7324,7926.0
2015-10-19 12:10:00,67.36,67.37,67.33,67.35,7995.0,59.7501,59.759,59.7235,59.7412,7995.0
2015-10-19 12:15:00,67.35,67.36,67.3,67.31,8976.0,59.7412,59.7501,59.6969,59.7058,8976.0
2015-10-19 12:20:00,67.3,67.32,67.28,67.3,18627.0,59.6969,59.7146,59.6791,59.6969,18627.0
2015-10-19 12:25:00,67.29,67.32,67.25,67.31,7076.0,59.688,59.7146,59.6525,59.7058,7076.0
2015-10-19 12:30:00,67.29,67.34,67.28,67.34,12456.0,59.688,59.7324,59.6791,59.7324,12456.0
2015-10-19 12:35:00,67.34,67.39,67.33,67.36,9975.0,59.7324,59.7767,59.7235,59.7501,9975.0
2015-10-19 12:40:00,67.35,67.4,67.35,67.38,16183.0,59.7412,59.7856,59.7412,59.7678,16183.0
2015-10-19 12:45:00,67.38,67.38,67.32,67.33,7205.0,59.7678,59.7678,59.7146,59.7235,7205.0
2015-10-19 12:50:00,67.32,67.38,67.26,67.31,72130.0,59.7146,59.7678,59.6614,59.7058,72130.0
2015-10-19 12:55:00,67.3,67.33,67.29,67.33,5701.0,59.6969,59.7235,59.688,59.7235,5701.0
2015-10-19 13:00:00,67.33,67.33,67.29,67.31,7989.0,59.7235,59.7235,59.688,59.7058,7989.0
2015-10-19 13:05:00,67.31,67.32,67.25,67.3,12548.0,59.7058,59.7146,59.6525,59.6969,12548.0
2015-10-19 13:10:00,67.3,67.33,67.26,67.28,6003.0,59.6969,59.7235,59.6614,59.6791,6003.0
2015-10-19 13:15:00,67.28,67.32,67.27,67.28,33079.0,59.6791,59.7146,59.6703,59.6791,33079.0
2015-10-19 13:20:00,67.27,67.32,67.27,67.32,16224.0,59.6703,59.7146,59.6703,59.7146,16224.0
2015-10-19 13:25:00,67.33,67.34,67.27,67.28,10274.0,59.7235,59.7324,59.6703,59.6791,10274.0
2015-10-19 13:30:00,67.28,67.32,67.27,67.29,26184.0,59.6791,59.7146,59.6703,59.688,26184.0
2015-10-19 13:35:00,67.29,67.32,67.29,67.31,22397.0,59.688,59.7146,59.688,59.7058,22397.0
2015-10-19 13:40:00,67.3,67.32,67.29,67.3,13030.0,59.6969,59.7146,59.688,59.6969,13030.0
2015-10-19 13:45:00,67.3,67.33,67.28,67.29,23467.0,59.6969,59.7235,59.6791,59.688,23467.0
2015-10-19 13:50:00,67.29,67.3,67.25,67.28,16071.0,59.688,59.6969,59.6525,59.6791,16071.0
2015-10-19 13:55:00,67.29,67.3,67.25,67.28,17927.0,59.688,59.6969,59.6525,59.6791,17927.0
2015-10-19 14:00:00,67.28,67.31,67.25,67.25,44089.0,59.6791,59.7058,59.6525,59.6525,44089.0
2015-10-19 14:05:00,67.25,67.28,67.2,67.2,24501.0,59.6525,59.6791,59.6082,59.6082,24501.0
2015-10-19 14:10:00,67.21,67.22,67.14,67.15,24018.0,59.617,59.6259,59.555,59.5638,24018.0
2015-10-19 14:15:00,67.15,67.16,67.1,67.14,48409.0,59.5638,59.5727,59.5195,59.555,48409.0
2015-10-19 14:20:00,67.12,67.14,67.1,67.12,61469.0,59.5372,59.555,59.5195,59.5372,61469.0
2015-10-19 14:25:00,67.12,67.12,67.08,67.09,80220.0,59.5372,59.5372,59.5017,59.5106,80220.0
2015-10-19 14:30:00,67.09,67.11,67.04,67.06,50059.0,59.5106,59.5283,59.4663,59.484,50059.0
2015-10-19 14:35:00,67.05,67.12,67.02,67.09,27974.0,59.4751,59.5372,59.4485,59.5106,27974.0
2015-10-19 14:40:00,67.1,67.1,67.06,67.06,7947.0,59.5195,59.5195,59.484,59.484,7947.0
2015-10-19 14:45:00,67.05,67.06,67.02,67.06,13191.0,59.4751,59.484,59.4485,59.484,13191.0
2015-10-19 14:50:00,67.05,67.07,67.03,67.04,20169.0,59.4751,59.4929,59.4574,59.4663,20169.0
2015-10-19 14:55:00,67.04,67.05,67.02,67.04,9464.0,59.4663,59.4751,59.4485,59.4663,9464.0
2015-10-19 15:00:00,67.04,67.08,67.02,67.05,26686.0,59.4663,59.5017,59.4485,59.4751,26686.0
2015-10-19 15:05:00,67.04,67.06,67.01,67.01,18343.0,59.4663,59.484,59.4396,59.4396,18343.0
2015-10-19 15:10:00,67.02,67.04,67.01,67.02,33666.0,59.4485,59.4663,59.4396,59.4485,33666.0
2015-10-19 15:15:00,67.02,67.04,67.01,67.02,27787.0,59.4485,59.4663,59.4396,59.4485,27787.0
2015-10-19 15:20:00,67.02,67.13,67.02,67.1,15557.0,59.4485,59.5461,59.4485,59.5195,15557.0
2015-10-19 15:25:00,67.11,67.14,67.07,67.09,24893.0,59.5283,59.555,59.4929,59.5106,24893.0
2015-10-19 15:30:00,67.09,67.12,67.02,67.03,54887.0,59.5106,59.5372,59.4485,59.4574,54887.0
2015-10-19 15:35:00,67.03,67.04,66.98,66.99,58163.0,59.4574,59.4663,59.413,59.4219,58163.0
2015-10-19 15:40:00,66.99,67.08,66.92,67.08,76216.0,59.4219,59.5017,59.3598,59.5017,76216.0
2015-10-19 15:45:00,67.07,67.08,67.02,67.05,58379.0,59.4929,59.5017,59.4485,59.4751,58379.0
2015-10-19 15:50:00,67.06,67.07,67.01,67.04,56021.0,59.484,59.4929,59.4396,59.4663,56021.0
2015-10-19 15:55:00,67.03,67.1,67.02,67.08,117657.0,59.4574,59.5195,59.4485,59.5017,117657.0
2015-10-20 09:30:00,66.69,67.09,66.69,67.0,23324.0,59.1558,59.5106,59.1558,59.4308,23324.0
2015-10-20 09:35:00,67.0,67.13,67.0,67.12,25479.0,59.4308,59.5461,59.4308,59.5372,25479.0
2015-10-20 09:40:00,67.1,67.13,67.01,67.05,29014.0,59.5195,59.5461,59.4396,59.4751,29014.0
2015-10-20 09:45:00,67.09,67.14,67.05,67.08,35293.0,59.5106,59.555,59.4751,59.5017,35293.0
2015-10-20 09:50:00,67.09,67.21,67.03,67.17,24654.0,59.5106,59.617,59.4574,59.5816,24654.0
2015-10-20 09:55:00,67.17,67.2,67.07,67.07,8958.0,59.5816,59.6082,59.4929,59.4929,8958.0
2015-10-20 10:00:00,67.09,67.11,67.01,67.03,54859.0,59.5106,59.5283,59.4396,59.4574,54859.0
2015-10-20 10:05:00,67.01,67.13,67.01,67.11,27978.0,59.4396,59.5461,59.4396,59.5283,27978.0
2015-10-20 10:10:00,67.08,67.12,66.95,66.96,20372.0,59.5017,59.5372,59.3864,59.3953,20372.0
2015-10-20 10:15:00,66.95,67.06,66.95,67.03,28206.0,59.3864,59.484,59.3864,59.4574,28206.0
2015-10-20 10:20:00,67.05,67.1,67.02,67.04,11501.0,59.4751,59.5195,59.4485,59.4663,11501.0
2015-10-20 10:25:00,67.02,67.05,67.0,67.02,33415.0,59.4485,59.4751,59.4308,59.4485,33415.0
2015-10-20 10:30:00,67.0,67.02,66.92,66.97,48611.0,59.4308,59.4485,59.3598,59.4042,48611.0
2015-10-20 10:35:00,66.97,67.03,66.96,67.02,28796.0,59.4042,59.4574,59.3953,59.4485,28796.0
2015-10-20 10:40:00,67.01,67.15,66.99,67.15,15543.0,59.4396,59.5638,59.4219,59.5638,15543.0
2015-10-20 10:45:00,67.12,67.12,67.07,67.09,11021.0,59.5372,59.5372,59.4929,59.5106,11021.0
2015-10-20 10:50:00,67.1,67.14,67.1,67.14,15965.0,59.5195,59.555,59.5195,59.555,15965.0
2015-10-20 10:55:00,67.13,67.13,67.02,67.04,33389.0,59.5461,59.5461,59.4485,59.4663,33389.0
2015-10-20 11:00:00,67.03,67.05,67.0,67.01,33269.0,59.4574,59.4751,59.4308,59.4396,33269.0
2015-10-20 11:05:00,67.0,67.06,66.98,67.05,49396.0,59.4308,59.484,59.413,59.4751,49396.0
2015-10-20 11:10:00,67.05,67.05,67.0,67.03,16539.0,59.4751,59.4751,59.4308,59.4574,16539.0
2015-10-20 11:15:00,67.01,67.05,67.0,67.03,17696.0,59.4396,59.4751,59.4308,59.4574,17696.0
2015-10-20 11:20:00,67.03,67.05,67.0,67.05,20934.0,59.4574,59.4751,59.4308,59.4751,20934.0
2015-10-20 11:25:00,67.05,67.12,67.03,67.1,12514.0,59.4751,59.5372,59.4574,59.5195,12514.0
2015-10-20 11:30:00,67.09,67.1,67.04,67.05,12304.0,59.5106,59.5195,59.4663,59.4751,12304.0
2015-10-20 11:35:00,67.04,67.09,67.03,67.04,11200.0,59.4663,59.5106,59.4574,59.4663,11200.0
2015-10-20 11:40:00,67.05,67.05,67.0,67.0,11336.0,59.4751,59.4751,59.4308,59.4308,11336.0
2015-10-20 11:45:00,67.0,67.01,66.98,66.98,18007.0,59.4308,59.4396,59.413,59.413,18007.0
2015-10-20 11:50:00,66.98,67.0,66.93,66.95,26337.0,59.413,59.4308,59.3687,59.3864,26337.0
2015-10-20 11:55:00,66.95,67.03,66.95,67.01,49552.0,59.3864,59.4574,59.3864,59.4396,49552.0
2015-10-20 12:00:00,67.0,67.0,66.85,66.88,17896.0,59.4308,59.4308,59.2977,59.3243,17896.0
2015-10-20 12:05:00,66.87,66.94,66.86,66.93,18367.0,59.3155,59.3776,59.3066,59.3687,18367.0
2015-10-20 12:10:00,66.95,67.01,66.95,66.95,90358.0,59.3864,59.4396,59.3864,59.3864,90358.0
2015-10-20 12:15:00,66.95,67.01,66.95,67.0,27819.0,59.3864,59.4396,59.3864,59.4308,27819.0
2015-10-20 12:20:00,67.0,67.02,66.99,67.0,32950.0,59.4308,59.4485,59.4219,59.4308,32950.0
2015-10-20 12:25:00,67.0,67.1,67.0,67.04,22819.0,59.4308,59.5195,59.4308,59.4663,22819.0
2015-10-20 12:30:00,67.02,67.02,66.99,67.02,8656.0,59.4485,59.4485,59.4219,59.4485,8656.0
2015-10-20 12:35:00,67.01,67.02,66.99,67.02,12747.0,59.4396,59.4485,59.4219,59.4485,12747.0
2015-10-20 12:40:00,67.02,67.05,67.0,67.0,10710.0,59.4485,59.4751,59.4308,59.4308,10710.0
2015-10-20 12:45:00,67.02,67.03,66.99,67.0,9460.0,59.4485,59.4574,59.4219,59.4308,9460.0
2015-10-20 12:50:00,67.0,67.04,66.99,67.01,11131.0,59.4308,59.4663,59.4219,59.4396,11131.0
2015-10-20 12:55:00,67.01,67.03,66.99,67.02,8083.0,59.4396,59.4574,59.4219,59.4485,8083.0
2015-10-20 13:00:00,67.02,67.02,66.98,67.01,22667.0,59.4485,59.4485,59.413,59.4396,22667.0
2015-10-20 13:05:00,67.01,67.03,67.0,67.0,9723.0,59.4396,59.4574,59.4308,59.4308,9723.0
2015-10-20 13:10:00,67.02,67.04,67.0,67.04,15650.0,59.4485,59.4663,59.4308,59.4663,15650.0
2015-10-20 13:15:00,67.05,67.09,67.02,67.02,8522.0,59.4751,59.5106,59.4485,59.4485,8522.0
2015-10-20 13:20:00,67.02,67.04,67.0,67.0,5210.0,59.4485,59.4663,59.4308,59.4308,5210.0
2015-10-20 13:25:00,67.0,67.04,66.98,67.04,19115.0,59.4308,59.4663,59.413,59.4663,19115.0
2015-10-20 13:30:00,67.05,67.05,66.99,67.01,55528.0,59.4751,59.4751,59.4219,59.4396,55528.0
2015-10-20 13:35:00,67.01,67.01,66.96,66.98,21398.0,59.4396,59.4396,59.3953,59.413,21398.0
2015-10-20 13:40:00,66.97,67.01,66.97,67.0,19878.0,59.4042,59.4396,59.4042,59.4308,19878.0
2015-10-20 13:45:00,67.0,67.0,66.95,67.0,18318.0,59.4308,59.4308,59.3864,59.4308,18318.0
2015-10-20 13:50:00,67.0,67.04,66.96,67.04,13754.0,59.4308,59.4663,59.3953,59.4663,13754.0
2015-10-20 13:55:00,67.04,67.05,67.01,67.04,11235.0,59.4663,59.4751,59.4396,59.4663,11235.0
2015-10-20 14:00:00,67.03,67.06,67.01,67.03,15351.0,59.4574,59.484,59.4396,59.4574,15351.0
2015-10-20 14:05:00,67.04,67.04,66.99,67.01,17514.0,59.4663,59.4663,59.4219,59.4396,17514.0
2015-10-20 14:10:00,67.02,67.05,67.01,67.04,16385.0,59.4485,59.4751,59.4396,59.4663,16385.0
2015-10-20 14:15:00,67.04,67.06,67.02,67.05,11893.0,59.4663,59.484,59.4485,59.4751,11893.0
2015-10-20 14:20:00,67.05,67.11,67.04,67.1,15357.0,59.4751,59.5283,59.4663,59.5195,15357.0
2015-10-20 14:25:00,67.11,67.11,67.06,67.09,17909.0,59.5283,59.5283,59.484,59.5106,17909.0
2015-10-20 14:30:00,67.09,67.1,67.04,67.06,23803.0,59.5106,59.5195,59.4663,59.484,23803.0
2015-10-20 14:35:00,67.05,67.07,67.03,67.04,16721.0,59.4751,59.4929,59.4574,59.4663,16721.0
2015-10-20 14:40:00,67.04,67.05,67.01,67.04,17243.0,59.4663,59.4751,59.4396,59.4663,17243.0
2015-10-20 14:45:00,67.04,67.07,67.01,67.02,50794.0,59.4663,59.4929,59.4396,59.4485,50794.0
2015-10-20 14:50:00,67.03,67.05,66.99,67.01,40316.0,59.4574,59.4751,59.4219,59.4396,40316.0
2015-10-20 14:55:00,67.01,67.06,66.99,67.05,10238.0,59.4396,59.484,59.4219,59.4751,10238.0
2015-10-20 15:00:00,67.05,67.05,66.99,67.01,11740.0,59.4751,59.4751,59.4219,59.4396,11740.0
2015-10-20 15:05:00,67.0,67.06,67.0,67.05,71615.0,59.4308,59.484,59.4308,59.4751,71615.0
2015-10-20 15:10:00,67.06,67.14,67.05,67.08,22933.0,59.484,59.555,59.4751,59.5017,22933.0
2015-10-20 15:15:00,67.08,67.09,66.98,67.0,32021.0,59.5017,59.5106,59.413,59.4308,32021.0
2015-10-20 15:20:00,67.0,67.03,67.0,67.02,30356.0,59.4308,59.4574,59.4308,59.4485,30356.0
2015-10-20 15:25:00,67.02,67.05,67.0,67.01,38480.0,59.4485,59.4751,59.4308,59.4396,38480.0
2015-10-20 15:30:00,67.02,67.03,66.99,67.02,20709.0,59.4485,59.4574,59.4219,59.4485,20709.0
2015-10-20 15:35:00,67.02,67.04,66.99,67.01,24866.0,59.4485,59.4663,59.4219,59.4396,24866.0
2015-10-20 15:40:00,67.01,67.03,66.99,67.0,43481.0,59.4396,59.4574,59.4219,59.4308,43481.0
2015-10-20 15:45:00,67.01,67.02,66.99,67.0,61758.0,59.4396,59.4485,59.4219,59.4308,61758.0
2015-10-20 15:50:00,67.0,67.03,66.99,67.0,38061.0,59.4308,59.4574,59.4219,59.4308,38061.0
2015-10-20 15:55:00,67.0,67.05,66.99,67.01,74018.0,59.4308,59.4751,59.4219,59.4396,74018.0
2015-10-21 09:30:00,67.59,67.97,67.59,67.83,71100.0,59.9541,60.2912,59.9541,60.167,71100.0
2015-10-21 09:35:00,67.81,67.95,67.72,67.92,57562.0,60.1493,60.2734,60.0694,60.2468,57562.0
2015-10-21 09:40:00,67.91,68.27,67.88,68.23,49670.0,60.238,60.5573,60.2114,60.5218,49670.0
2015-10-21 09:45:00,68.23,68.39,68.21,68.24,66784.0,60.5218,60.6637,60.5041,60.5307,66784.0
2015-10-21 09:50:00,68.24,68.34,68.22,68.29,44770.0,60.5307,60.6194,60.5129,60.575,44770.0
2015-10-21 09:55:00,68.31,68.49,68.3,68.36,61978.0,60.5928,60.7524,60.5839,60.6371,61978.0
2015-10-21 10:00:00,68.39,68.4,68.15,68.28,79788.0,60.6637,60.6726,60.4509,60.5662,79788.0
2015-10-21 10:05:00,68.31,68.31,68.0,68.09,31368.0,60.5928,60.5928,60.3178,60.3976,31368.0
2015-10-21 10:10:00,68.1,68.1,67.97,68.01,69215.0,60.4065,60.4065,60.2912,60.3267,69215.0
2015-10-21 10:15:00,68.02,68.07,67.94,67.95,41152.0,60.3355,60.3799,60.2646,60.2734,41152.0
2015-10-21 10:20:00,67.95,68.0,67.77,67.86,58367.0,60.2734,60.3178,60.1138,60.1936,58367.0
2015-10-21 10:25:00,67.84,67.84,67.74,67.77,13634.0,60.1759,60.1759,60.0872,60.1138,13634.0
2015-10-21 10:30:00,67.77,67.8,67.69,67.76,23290.0,60.1138,60.1404,60.0428,60.1049,23290.0
2015-10-21 10:35:00,67.76,67.92,67.73,67.86,26493.0,60.1049,60.2468,60.0783,60.1936,26493.0
2015-10-21 10:40:00,67.86,67.99,67.84,67.97,10471.0,60.1936,60.3089,60.1759,60.2912,10471.0
2015-10-21 10:45:00,67.98,67.99,67.86,67.86,20018.0,60.3001,60.3089,60.1936,60.1936,20018.0
2015-10-21 10:50:00,67.85,67.86,67.73,67.78,32761.0,60.1847,60.1936,60.0783,60.1227,32761.0
2015-10-21 10:55:00,67.81,67.9,67.79,67.85,15137.0,60.1493,60.2291,60.1315,60.1847,15137.0
2015-10-21 11:00:00,67.83,67.86,67.8,67.82,12258.0,60.167,60.1936,60.1404,60.1581,12258.0
2015-10-21 11:05:00,67.81,67.81,67.71,67.72,13416.0,60.1493,60.1493,60.0606,60.0694,13416.0
2015-10-21 11:10:00,67.7,67.82,67.7,67.81,30846.0,60.0517,60.1581,60.0517,60.1493,30846.0
2015-10-21 11:15:00,67.82,67.82,67.72,67.77,27364.0,60.1581,60.1581,60.0694,60.1138,27364.0
2015-10-21 11:20:00,67.75,67.79,67.72,67.78,14218.0,60.096,60.1315,60.0694,60.1227,14218.0
2015-10-21 11:25:00,67.78,67.84,67.77,67.79,15572.0,60.1227,60.1759,60.1138,60.1315,15572.0
2015-10-21 11:30:00,67.8,67.93,67.77,67.92,11301.0,60.1404,60.2557,60.1138,60.2468,11301.0
2015-10-21 11:35:00,67.93,67.97,67.9,67.91,11161.0,60.2557,60.2912,60.2291,60.238,11161.0
2015-10-21 11:40:00,67.92,67.94,67.81,67.84,13831.0,60.2468,60.2646,60.1493,60.1759,13831.0
2015-10-21 11:45:00,67.83,67.83,67.75,67.78,11239.0,60.167,60.167,60.096,60.1227,11239.0
2015-10-21 11:50:00,67.78,67.8,67.75,67.75,8275.0,60.1227,60.1404,60.096,60.096,8275.0
2015-10-21 11:55:00,67.76,67.8,67.75,67.76,15892.0,60.1049,60.1404,60.096,60.1049,15892.0
2015-10-21 12:00:00,67.77,67.84,67.71,67.74,54771.0,60.1138,60.1759,60.0606,60.0872,54771.0
2015-10-21 12:05:00,67.76,67.85,67.73,67.78,13701.0,60.1049,60.1847,60.0783,60.1227,13701.0
2015-10-21 12:10:00,67.77,67.81,67.74,67.81,8439.0,60.1138,60.1493,60.0872,60.1493,8439.0
2015-10-21 12:15:00,67.8,67.8,67.65,67.67,16592.0,60.1404,60.1404,60.0073,60.0251,16592.0
2015-10-21 12:20:00,67.67,67.75,67.67,67.74,11951.0,60.0251,60.096,60.0251,60.0872,11951.0
2015-10-21 12:25:00,67.75,67.75,67.65,67.7,13865.0,60.096,60.096,60.0073,60.0517,13865.0
2015-10-21 12:30:00,67.68,67.74,67.67,67.72,12173.0,60.034,60.0872,60.0251,60.0694,12173.0
2015-10-21 12:35:00,67.75,67.75,67.66,67.68,9898.0,60.096,60.096,60.0162,60.034,9898.0
2015-10-21 12:40:00,67.68,67.7,67.63,67.67,11030.0,60.034,60.0517,59.9896,60.0251,11030.0
2015-10-21 12:45:00,67.66,67.71,67.63,67.68,13982.0,60.0162,60.0606,59.9896,60.034,13982.0
2015-10-21 12:50:00,67.67,67.68,67.6,67.63,11453.0,60.0251,60.034,59.963,59.9896,11453.0
2015-10-21 12:55:00,67.61,67.61,67.56,67.56,7947.0,59.9719,59.9719,59.9275,59.9275,7947.0
2015-10-21 13:00:00,67.55,67.55,67.47,67.52,46323.0,59.9186,59.9186,59.8477,59.892,46323.0
2015-10-21 13:05:00,67.51,67.54,67.49,67.53,45454.0,59.8832,59.9098,59.8654,59.9009,45454.0
2015-10-21 13:10:00,67.53,67.54,67.48,67.5,32128.0,59.9009,59.9098,59.8565,59.8743,32128.0
2015-10-21 13:15:00,67.49,67.5,67.37,67.37,35237.0,59.8654,59.8743,59.759,59.759,35237.0
2015-10-21 13:20:00,67.37,67.41,67.33,67.34,24560.0,59.759,59.7945,59.7235,59.7324,24560.0
2015-10-21 13:25:00,67.33,67.38,67.29,67.3,11385.0,59.7235,59.7678,59.688,59.6969,11385.0
2015-10-21 13:30:00,67.31,67.44,67.3,67.39,17375.0,59.7058,59.8211,59.6969,59.7767,17375.0
2015-10-21 13:35:00,67.39,67.41,67.34,67.36,26074.0,59.7767,59.7945,59.7324,59.7501,26074.0
2015-10-21 13:40:00,67.38,67.5,67.38,67.48,32234.0,59.7678,59.8743,59.7678,59.8565,32234.0
2015-10-21 13:45:00,67.47,67.5,67.44,67.44,8282.0,59.8477,59.8743,59.8211,59.8211,8282.0
2015-10-21 13:50:00,67.44,67.49,67.4,67.47,8465.0,59.8211,59.8654,59.7856,59.8477,8465.0
2015-10-21 13:55:00,67.47,67.49,67.42,67.43,8131.0,59.8477,59.8654,59.8033,59.8122,8131.0
2015-10-21 14:00:00,67.42,67.48,67.4,67.41,12521.0,59.8033,59.8565,59.7856,59.7945,12521.0
2015-10-21 14:05:00,67.42,67.48,67.36,67.45,16142.0,59.8033,59.8565,59.7501,59.8299,16142.0
2015-10-21 14:10:00,67.45,67.51,67.44,67.51,16496.0,59.8299,59.8832,59.8211,59.8832,16496.0
2015-10-21 14:15:00,67.5,67.54,67.47,67.53,31279.0,59.8743,59.9098,59.8477,59.9009,31279.0
2015-10-21 14:20:00,67.53,67.53,67.49,67.5,17163.0,59.9009,59.9009,59.8654,59.8743,17163.0
2015-10-21 14:25:00,67.5,67.52,67.45,67.45,27129.0,59.8743,59.892,59.8299,59.8299,27129.0
2015-10-21 14:30:00,67.46,67.56,67.44,67.55,17402.0,59.8388,59.9275,59.8211,59.9186,17402.0
2015-10-21 14:35:00,67.55,67.7,67.52,67.69,23846.0,59.9186,60.0517,59.892,60.0428,23846.0
2015-10-21 14:40:00,67.69,67.72,67.57,67.61,38428.0,60.0428,60.0694,59.9364,59.9719,38428.0
2015-10-21 14:45:00,67.59,67.61,67.55,67.59,13796.0,59.9541,59.9719,59.9186,59.9541,13796.0
2015-10-21 14:50:00,67.59,67.59,67.53,67.56,38513.0,59.9541,59.9541,59.9009,59.9275,38513.0
2015-10-21 14:55:00,67.57,67.6,67.56,67.58,18729.0,59.9364,59.963,59.9275,59.9452,18729.0
2015-10-21 15:00:00,67.59,67.69,67.58,67.64,54957.0,59.9541,60.0428,59.9452,59.9985,54957.0
2015-10-21 15:05:00,67.63,67.68,67.59,67.68,30147.0,59.9896,60.034,59.9541,60.034,30147.0
2015-10-21 15:10:00,67.68,67.68,67.58,67.6,26888.0,60.034,60.034,59.9452,59.963,26888.0
2015-10-21 15:15:00,67.61,67.63,67.55,67.59,64375.0,59.9719,59.9896,59.9186,59.9541,64375.0
2015-10-21 15:20:00,67.58,67.61,67.54,67.59,57854.0,59.9452,59.9719,59.9098,59.9541,57854.0
2015-10-21 15:25:00,67.6,67.7,67.6,67.68,29371.0,59.963,60.0517,59.963,60.034,29371.0
2015-10-21 15:30:00,67.68,67.68,67.58,67.61,41793.0,60.034,60.034,59.9452,59.9719,41793.0
2015-10-21 15:35:00,67.61,67.62,67.56,67.62,63158.0,59.9719,59.9807,59.9275,59.9807,63158.0
2015-10-21 15:40:00,67.62,67.62,67.49,67.52,44542.0,59.9807,59.9807,59.8654,59.892,44542.0
2015-10-21 15:45:00,67.51,67.54,67.44,67.52,57616.0,59.8832,59.9098,59.8211,59.892,57616.0
2015-10-21 15:50:00,67.52,67.58,67.5,67.57,66771.0,59.892,59.9452,59.8743,59.9364,66771.0
2015-10-21 15:55:00,67.56,67.59,67.49,67.56,117618.0,59.9275,59.9541,59.8654,59.9275,117618.0
2015-10-22 09:30:00,67.82,68.0,67.61,67.61,30582.0,60.1581,60.3178,59.9719,59.9719,30582.0
2015-10-22 09:35:00,67.55,67.55,67.2,67.35,35461.0,59.9186,59.9186,59.6082,59.7412,35461.0
2015-10-22 09:40:00,67.35,67.6,67.33,67.49,29119.0,59.7412,59.963,59.7235,59.8654,29119.0
2015-10-22 09:45:00,67.48,67.54,67.44,67.54,15588.0,59.8565,59.9098,59.8211,59.9098,15588.0
2015-10-22 09:50:00,67.54,67.6,67.46,67.48,52017.0,59.9098,59.963,59.8388,59.8565,52017.0
2015-10-22 09:55:00,67.48,67.49,67.34,67.45,31593.0,59.8565,59.8654,59.7324,59.8299,31593.0
2015-10-22 10:00:00,67.48,67.52,67.32,67.39,26846.0,59.8565,59.892,59.7146,59.7767,26846.0
2015-10-22 10:05:00,67.39,67.49,67.32,67.34,34793.0,59.7767,59.8654,59.7146,59.7324,34793.0
2015-10-22 10:10:00,67.35,67.37,67.27,67.32,18940.0,59.7412,59.759,59.6703,59.7146,18940.0
2015-10-22 10:15:00,67.32,67.37,67.26,67.29,71248.0,59.7146,59.759,59.6614,59.688,71248.0
2015-10-22 10:20:00,67.3,67.3,67.19,67.25,28108.0,59.6969,59.6969,59.5993,59.6525,28108.0
2015-10-22 10:25:00,67.24,67.25,67.1,67.14,44290.0,59.6437,59.6525,59.5195,59.555,44290.0
2015-10-22 10:30:00,67.14,67.17,66.95,67.15,122291.0,59.555,59.5816,59.3864,59.5638,122291.0
2015-10-22 10:35:00,67.18,67.22,67.08,67.12,39349.0,59.5904,59.6259,59.5017,59.5372,39349.0
2015-10-22 10:40:00,67.12,67.16,67.08,67.14,28758.0,59.5372,59.5727,59.5017,59.555,28758.0
2015-10-22 10:45:00,67.15,67.2,67.14,67.15,20464.0,59.5638,59.6082,59.555,59.5638,20464.0
2015-10-22 10:50:00,67.15,67.19,67.13,67.18,16199.0,59.5638,59.5993,59.5461,59.5904,16199.0
2015-10-22 10:55:00,67.19,67.26,67.15,67.2,21909.0,59.5993,59.6614,59.5638,59.6082,21909.0
2015-10-22 11:00:00,67.19,67.22,67.1,67.17,13415.0,59.5993,59.6259,59.5195,59.5816,13415.0
2015-10-22 11:05:00,67.18,67.18,67.07,67.08,13191.0,59.5904,59.5904,59.4929,59.5017,13191.0
2015-10-22 11:10:00,67.08,67.1,67.03,67.06,87854.0,59.5017,59.5195,59.4574,59.484,87854.0
2015-10-22 11:15:00,67.05,67.07,66.97,66.97,32313.0,59.4751,59.4929,59.4042,59.4042,32313.0
2015-10-22 11:20:00,66.96,66.99,66.93,66.99,11671.0,59.3953,59.4219,59.3687,59.4219,11671.0
2015-10-22 11:25:00,66.99,67.04,66.99,67.02,25481.0,59.4219,59.4663,59.4219,59.4485,25481.0
2015-10-22 11:30:00,67.03,67.06,66.98,67.02,21684.0,59.4574,59.484,59.413,59.4485,21684.0
2015-10-22 11:35:00,67.01,67.04,66.94,67.0,17677.0,59.4396,59.4663,59.3776,59.4308,17677.0
2015-10-22 11:40:00,66.99,67.03,66.91,67.01,14913.0,59.4219,59.4574,59.3509,59.4396,14913.0
2015-10-22 11:45:00,67.02,67.08,66.98,67.01,36932.0,59.4485,59.5017,59.413,59.4396,36932.0
2015-10-22 11:50:00,67.0,67.06,67.0,67.0,40948.0,59.4308,59.484,59.4308,59.4308,40948.0
2015-10-22 11:55:00,67.0,67.01,66.94,67.0,36107.0,59.4308,59.4396,59.3776,59.4308,36107.0
2015-10-22 12:00:00,66.98,67.0,66.97,67.0,479243.0,59.413,59.4308,59.4042,59.4308,479243.0
2015-10-22 12:05:00,67.0,67.05,66.98,67.03,75864.0,59.4308,59.4751,59.413,59.4574,75864.0
2015-10-22 12:10:00,67.03,67.04,67.0,67.03,13572.0,59.4574,59.4663,59.4308,59.4574,13572.0
2015-10-22 12:15:00,67.01,67.19,67.0,67.14,149300.0,59.4396,59.5993,59.4308,59.555,149300.0
2015-10-22 12:20:00,67.14,67.17,67.13,67.16,57362.0,59.555,59.5816,59.5461,59.5727,57362.0
2015-10-22 12:25:00,67.15,67.2,67.14,67.19,33202.0,59.5638,59.6082,59.555,59.5993,33202.0
2015-10-22 12:30:00,67.2,67.22,67.18,67.19,22660.0,59.6082,59.6259,59.5904,59.5993,22660.0
2015-10-22 12:35:00,67.19,67.22,67.19,67.22,45509.0,59.5993,59.6259,59.5993,59.6259,45509.0
2015-10-22 12:40:00,67.22,67.24,67.21,67.23,28995.0,59.6259,59.6437,59.617,59.6348,28995.0
2015-10-22 12:45:00,67.24,67.27,67.21,67.23,42310.0,59.6437,59.6703,59.617,59.6348,42310.0
2015-10-22 12:50:00,67.22,67.22,67.18,67.19,16673.0,59.6259,59.6259,59.5904,59.5993,16673.0
2015-10-22 12:55:00,67.19,67.19,67.1,67.12,64361.0,59.5993,59.5993,59.5195,59.5372,64361.0
2015-10-22 13:00:00,67.12,67.13,67.08,67.09,22194.0,59.5372,59.5461,59.5017,59.5106,22194.0
2015-10-22 13:05:00,67.09,67.13,67.08,67.12,10776.0,59.5106,59.5461,59.5017,59.5372,10776.0
2015-10-22 13:10:00,67.12,67.15,67.09,67.14,12873.0,59.5372,59.5638,59.5106,59.555,12873.0
2015-10-22 13:15:00,67.14,67.27,67.14,67.26,24096.0,59.555,59.6703,59.555,59.6614,24096.0
2015-10-22 13:20:00,67.25,67.3,67.22,67.22,16586.0,59.6525,59.6969,59.6259,59.6259,16586.0
2015-10-22 13:25:00,67.23,67.23,67.12,67.13,53306.0,59.6348,59.6348,59.5372,59.5461,53306.0
2015-10-22 13:30:00,67.12,67.14,67.11,67.14,29449.0,59.5372,59.555,59.5283,59.555,29449.0
2015-10-22 13:35:00,67.15,67.21,67.15,67.21,7676.0,59.5638,59.617,59.5638,59.617,7676.0
2015-10-22 13:40:00,67.22,67.24,67.18,67.23,6720.0,59.6259,59.6437,59.5904,59.6348,6720.0
2015-10-22 13:45:00,67.23,67.26,67.2,67.21,14800.0,59.6348,59.6614,59.6082,59.617,14800.0
2015-10-22 13:50:00,67.23,67.26,67.2,67.22,23028.0,59.6348,59.6614,59.6082,59.6259,23028.0
2015-10-22 13:55:00,67.23,67.24,67.21,67.21,21304.0,59.6348,59.6437,59.617,59.617,21304.0
2015-10-22 14:00:00,67.22,67.23,67.06,67.07,94710.0,59.6259,59.6348,59.484,59.4929,94710.0
2015-10-22 14:05:00,67.06,67.07,67.02,67.06,34050.0,59.484,59.4929,59.4485,59.484,34050.0
2015-10-22 14:10:00,67.05,67.11,67.02,67.05,43003.0,59.4751,59.5283,59.4485,59.4751,43003.0
2015-10-22 14:15:00,67.05,67.1,67.05,67.08,27329.0,59.4751,59.5195,59.4751,59.5017,27329.0
2015-10-22 14:20:00,67.08,67.13,67.05,67.08,40967.0,59.5017,59.5461,59.4751,59.5017,40967.0
2015-10-22 14:25:00,67.09,67.1,67.05,67.06,65718.0,59.5106,59.5195,59.4751,59.484,65718.0
2015-10-22 14:30:00,67.06,67.08,66.96,66.98,96054.0,59.484,59.5017,59.3953,59.413,96054.0
2015-10-22 14:35:00,66.99,67.01,66.96,67.0,54679.0,59.4219,59.4396,59.3953,59.4308,54679.0
2015-10-22 14:40:00,66.99,67.01,66.96,66.99,67806.0,59.4219,59.4396,59.3953,59.4219,67806.0
2015-10-22 14:45:00,66.98,66.99,66.94,66.94,88587.0,59.413,59.4219,59.3776,59.3776,88587.0
2015-10-22 14:50:00,66.95,67.0,66.92,66.98,67666.0,59.3864,59.4308,59.3598,59.413,67666.0
2015-10-22 14:55:00,66.99,67.07,66.97,67.06,40688.0,59.4219,59.4929,59.4042,59.484,40688.0
2015-10-22 15:00:00,67.06,67.1,66.98,67.08,60088.0,59.484,59.5195,59.413,59.5017,60088.0
2015-10-22 15:05:00,67.07,67.07,66.97,66.98,36486.0,59.4929,59.4929,59.4042,59.413,36486.0
2015-10-22 15:10:00,66.98,67.13,66.96,67.07,46073.0,59.413,59.5461,59.3953,59.4929,46073.0
2015-10-22 15:15:00,67.06,67.1,66.97,67.0,53245.0,59.484,59.5195,59.4042,59.4308,53245.0
2015-10-22 15:20:00,67.01,67.12,67.0,67.11,49003.0,59.4396,59.5372,59.4308,59.5283,49003.0
2015-10-22 15:25:00,67.11,67.24,67.11,67.24,49357.0,59.5283,59.6437,59.5283,59.6437,49357.0
2015-10-22 15:30:00,67.25,67.25,67.18,67.21,101951.0,59.6525,59.6525,59.5904,59.617,101951.0
2015-10-22 15:35:00,67.22,67.31,67.22,67.28,86764.0,59.6259,59.7058,59.6259,59.6791,86764.0
2015-10-22 15:40:00,67.28,67.35,67.28,67.29,105866.0,59.6791,59.7412,59.6791,59.688,105866.0
2015-10-22 15:45:00,67.3,67.35,67.18,67.19,104264.0,59.6969,59.7412,59.5904,59.5993,104264.0
2015-10-22 15:50:00,67.19,67.2,66.98,66.99,765588.0,59.5993,59.6082,59.413,59.4219,765588.0
2015-10-22 15:55:00,66.99,67.03,66.95,66.95,353711.0,59.4219,59.4574,59.3864,59.3864,353711.0
2015-10-23 09:30:00,67.55,67.58,67.0,67.1,45252.0,59.9186,59.9452,59.4308,59.5195,45252.0
2015-10-23 09:35:00,67.11,67.13,66.75,66.98,77833.0,59.5283,59.5461,59.209,59.413,77833.0
2015-10-23 09:40:00,66.97,67.07,66.84,67.03,65959.0,59.4042,59.4929,59.2888,59.4574,65959.0
2015-10-23 09:45:00,67.05,67.08,66.92,66.95,137759.0,59.4751,59.5017,59.3598,59.3864,137759.0
2015-10-23 09:50:00,66.93,66.93,66.64,66.71,103111.0,59.3687,59.3687,59.1114,59.1735,103111.0
2015-10-23 09:55:00,66.71,66.76,66.59,66.65,115085.0,59.1735,59.2179,59.0671,59.1203,115085.0
2015-10-23 10:00:00,66.66,66.67,66.51,66.6,100673.0,59.1292,59.1381,58.9961,59.076,100673.0
2015-10-23 10:05:00,66.58,66.6,66.41,66.47,38323.0,59.0582,59.076,58.9074,58.9606,38323.0
2015-10-23 10:10:00,66.5,66.52,66.22,66.23,38490.0,58.9873,59.005,58.7389,58.7478,38490.0
2015-10-23 10:15:00,66.23,66.23,66.01,66.19,84226.0,58.7478,58.7478,58.5526,58.7123,84226.0
2015-10-23 10:20:00,66.19,66.25,66.13,66.19,26361.0,58.7123,58.7655,58.6591,58.7123,26361.0
2015-10-23 10:25:00,66.17,66.2,66.11,66.12,12662.0,58.6945,58.7212,58.6413,58.6502,12662.0
2015-10-23 10:30:00,66.11,66.13,66.06,66.07,40908.0,58.6413,58.6591,58.597,58.6058,40908.0
2015-10-23 10:35:00,66.07,66.07,65.95,65.98,40857.0,58.6058,58.6058,58.4994,58.526,40857.0
2015-10-23 10:40:00,66.0,66.28,65.98,66.19,35142.0,58.5437,58.7921,58.526,58.7123,35142.0
2015-10-23 10:45:00,66.19,66.26,66.18,66.19,31062.0,58.7123,58.7744,58.7034,58.7123,31062.0
2015-10-23 10:50:00,66.19,66.23,66.05,66.12,30639.0,58.7123,58.7478,58.5881,58.6502,30639.0
2015-10-23 10:55:00,66.11,66.11,65.91,66.02,30148.0,58.6413,58.6413,58.4639,58.5615,30148.0
2015-10-23 11:00:00,66.04,66.11,66.02,66.06,55827.0,58.5792,58.6413,58.5615,58.597,55827.0
2015-10-23 11:05:00,66.05,66.14,66.03,66.03,57113.0,58.5881,58.6679,58.5704,58.5704,57113.0
2015-10-23 11:10:00,66.02,66.03,65.89,65.91,48707.0,58.5615,58.5704,58.4462,58.4639,48707.0
2015-10-23 11:15:00,65.9,65.91,65.78,65.81,44927.0,58.455,58.4639,58.3486,58.3752,44927.0
2015-10-23 11:20:00,65.81,65.84,65.77,65.79,21214.0,58.3752,58.4018,58.3397,58.3575,21214.0
2015-10-23 11:25:00,65.77,65.8,65.68,65.75,29116.0,58.3397,58.3663,58.2599,58.322,29116.0
2015-10-23 11:30:00,65.76,65.77,65.63,65.66,38572.0,58.3309,58.3397,58.2155,58.2422,38572.0
2015-10-23 11:35:00,65.62,65.62,65.53,65.55,225924.0,58.2067,58.2067,58.1268,58.1446,225924.0
2015-10-23 11:40:00,65.55,65.59,65.47,65.47,37554.0,58.1446,58.1801,58.0736,58.0736,37554.0
2015-10-23 11:45:00,65.46,65.51,65.41,65.5,17628.0,58.0648,58.1091,58.0204,58.1002,17628.0
2015-10-23 11:50:00,65.5,65.52,65.4,65.4,114760.0,58.1002,58.118,58.0115,58.0115,114760.0
2015-10-23 11:55:00,65.41,65.42,65.31,65.32,24268.0,58.0204,58.0293,57.9317,57.9406,24268.0
2015-10-23 12:00:00,65.3,65.39,65.23,65.39,32053.0,57.9228,58.0027,57.8607,58.0027,32053.0
2015-10-23 12:05:00,65.38,65.4,65.32,65.4,29964.0,57.9938,58.0115,57.9406,58.0115,29964.0
2015-10-23 12:10:00,65.39,65.49,65.37,65.44,27079.0,58.0027,58.0914,57.9849,58.047,27079.0
2015-10-23 12:15:00,65.42,65.48,65.33,65.45,17787.0,58.0293,58.0825,57.9494,58.0559,17787.0
2015-10-23 12:20:00,65.45,65.48,65.39,65.4,9506.0,58.0559,58.0825,58.0027,58.0115,9506.0
2015-10-23 12:25:00,65.39,65.44,65.37,65.42,8741.0,58.0027,58.047,57.9849,58.0293,8741.0
2015-10-23 12:30:00,65.41,65.48,65.39,65.44,12554.0,58.0204,58.0825,58.0027,58.047,12554.0
2015-10-23 12:35:00,65.44,65.45,65.37,65.38,12325.0,58.047,58.0559,57.9849,57.9938,12325.0
2015-10-23 12:40:00,65.39,65.4,65.33,65.38,36498.0,58.0027,58.0115,57.9494,57.9938,36498.0
2015-10-23 12:45:00,65.39,65.41,65.37,65.4,46161.0,58.0027,58.0204,57.9849,58.0115,46161.0
2015-10-23 12:50:00,65.41,65.47,65.4,65.43,85047.0,58.0204,58.0736,58.0115,58.0381,85047.0
2015-10-23 12:55:00,65.43,65.49,65.43,65.46,22083.0,58.0381,58.0914,58.0381,58.0648,22083.0
2015-10-23 13:00:00,65.47,65.51,65.45,65.5,25506.0,58.0736,58.1091,58.0559,58.1002,25506.0
2015-10-23 13:05:00,65.5,65.53,65.48,65.5,22879.0,58.1002,58.1268,58.0825,58.1002,22879.0
2015-10-23 13:10:00,65.51,65.58,65.5,65.58,19213.0,58.1091,58.1712,58.1002,58.1712,19213.0
2015-10-23 13:15:00,65.59,65.63,65.58,65.63,18310.0,58.1801,58.2155,58.1712,58.2155,18310.0
2015-10-23 13:20:00,65.62,65.64,65.56,65.63,39643.0,58.2067,58.2244,58.1535,58.2155,39643.0
2015-10-23 13:25:00,65.63,65.63,65.59,65.6,39014.0,58.2155,58.2155,58.1801,58.1889,39014.0
2015-10-23 13:30:00,65.61,65.63,65.6,65.6,32575.0,58.1978,58.2155,58.1889,58.1889,32575.0
2015-10-23 13:35:00,65.61,65.63,65.58,65.63,46472.0,58.1978,58.2155,58.1712,58.2155,46472.0
2015-10-23 13:40:00,65.63,65.66,65.58,65.58,58099.0,58.2155,58.2422,58.1712,58.1712,58099.0
2015-10-23 13:45:00,65.58,65.62,65.58,65.59,41846.0,58.1712,58.2067,58.1712,58.1801,41846.0
2015-10-23 13:50:00,65.59,65.61,65.59,65.59,22404.0,58.1801,58.1978,58.1801,58.1801,22404.0
2015-10-23 13:55:00,65.59,65.6,65.52,65.53,24697.0,58.1801,58.1889,58.118,58.1268,24697.0
2015-10-23 14:00:00,65.53,65.54,65.49,65.5,32814.0,58.1268,58.1357,58.0914,58.1002,32814.0
2015-10-23 14:05:00,65.5,65.55,65.49,65.53,43322.0,58.1002,58.1446,58.0914,58.1268,43322.0
2015-10-23 14:10:00,65.53,65.54,65.48,65.5,34838.0,58.1268,58.1357,58.0825,58.1002,34838.0
2015-10-23 14:15:00,65.5,65.54,65.49,65.53,55381.0,58.1002,58.1357,58.0914,58.1268,55381.0
2015-10-23 14:20:00,65.53,65.54,65.51,65.54,60117.0,58.1268,58.1357,58.1091,58.1357,60117.0
2015-10-23 14:25:00,65.54,65.69,65.54,65.58,84528.0,58.1357,58.2688,58.1357,58.1712,84528.0
2015-10-23 14:30:00,65.58,65.6,65.57,65.58,23397.0,58.1712,58.1889,58.1623,58.1712,23397.0
2015-10-23 14:35:00,65.58,65.62,65.57,65.62,40582.0,58.1712,58.2067,58.1623,58.2067,40582.0
2015-10-23 14:40:00,65.62,65.66,65.61,65.62,90553.0,58.2067,58.2422,58.1978,58.2067,90553.0
2015-10-23 14:45:00,65.62,65.88,65.61,65.88,70184.0,58.2067,58.4373,58.1978,58.4373,70184.0
2015-10-23 14:50:00,65.88,65.96,65.87,65.92,53084.0,58.4373,58.5083,58.4284,58.4728,53084.0
2015-10-23 14:55:00,65.93,65.99,65.93,65.99,46099.0,58.4817,58.5349,58.4817,58.5349,46099.0
2015-10-23 15:00:00,65.99,66.01,65.92,65.94,49797.0,58.5349,58.5526,58.4728,58.4905,49797.0
2015-10-23 15:05:00,65.93,65.96,65.9,65.95,59045.0,58.4817,58.5083,58.455,58.4994,59045.0
2015-10-23 15:10:00,65.95,65.96,65.9,65.91,79162.0,58.4994,58.5083,58.455,58.4639,79162.0
2015-10-23 15:15:00,65.91,65.96,65.84,65.85,45362.0,58.4639,58.5083,58.4018,58.4107,45362.0
2015-10-23 15:20:00,65.85,65.9,65.83,65.83,53779.0,58.4107,58.455,58.393,58.393,53779.0
2015-10-23 15:25:00,65.83,65.86,65.76,65.79,70536.0,58.393,58.4196,58.3309,58.3575,70536.0
2015-10-23 15:30:00,65.8,65.85,65.78,65.8,94155.0,58.3663,58.4107,58.3486,58.3663,94155.0
2015-10-23 15:35:00,65.79,65.8,65.71,65.72,111460.0,58.3575,58.3663,58.2865,58.2954,111460.0
2015-10-23 15:40:00,65.71,65.85,65.71,65.84,127944.0,58.2865,58.4107,58.2865,58.4018,127944.0
2015-10-23 15:45:00,65.84,65.91,65.79,65.8,121097.0,58.4018,58.4639,58.3575,58.3663,121097.0
2015-10-23 15:50:00,65.8,65.83,65.73,65.74,126040.0,58.3663,58.393,58.3042,58.3131,126040.0
2015-10-23 15:55:00,65.74,65.78,65.68,65.76,216417.0,58.3131,58.3486,58.2599,58.3309,216417.0
2015-10-26 09:30:00,65.94,66.17,65.82,66.17,54894.0,58.4905,58.6945,58.3841,58.6945,54894.0
2015-10-26 09:35:00,66.17,66.19,65.89,66.12,23295.0,58.6945,58.7123,58.4462,58.6502,23295.0
2015-10-26 09:40:00,66.11,66.19,65.97,66.02,55130.0,58.6413,58.7123,58.5171,58.5615,55130.0
2015-10-26 09:45:00,66.01,66.23,65.98,66.05,36385.0,58.5526,58.7478,58.526,58.5881,36385.0
2015-10-26 09:50:00,66.04,66.04,65.94,66.01,16652.0,58.5792,58.5792,58.4905,58.5526,16652.0
2015-10-26 09:55:00,66.0,66.06,65.95,65.98,34914.0,58.5437,58.597,58.4994,58.526,34914.0
2015-10-26 10:00:00,65.98,66.08,65.92,66.05,46851.0,58.526,58.6147,58.4728,58.5881,46851.0
2015-10-26 10:05:00,66.06,66.17,65.96,65.97,66416.0,58.597,58.6945,58.5083,58.5171,66416.0
2015-10-26 10:10:00,65.98,66.02,65.92,65.92,71016.0,58.526,58.5615,58.4728,58.4728,71016.0
2015-10-26 10:15:00,65.9,66.0,65.9,65.99,24415.0,58.455,58.5437,58.455,58.5349,24415.0
2015-10-26 10:20:00,66.0,66.01,65.93,65.93,37062.0,58.5437,58.5526,58.4817,58.4817,37062.0
2015-10-26 10:25:00,65.93,66.01,65.93,65.95,71455.0,58.4817,58.5526,58.4817,58.4994,71455.0
2015-10-26 10:30:00,65.96,66.04,65.95,66.02,140399.0,58.5083,58.5792,58.4994,58.5615,140399.0
2015-10-26 10:35:00,66.02,66.17,66.01,66.06,73759.0,58.5615,58.6945,58.5526,58.597,73759.0
2015-10-26 10:40:00,66.06,66.1,66.03,66.05,154940.0,58.597,58.6324,58.5704,58.5881,154940.0
2015-10-26 10:45:00,66.04,66.07,65.99,66.0,50192.0,58.5792,58.6058,58.5349,58.5437,50192.0
2015-10-26 10:50:00,66.01,66.06,66.0,66.04,25346.0,58.5526,58.597,58.5437,58.5792,25346.0
2015-10-26 10:55:00,66.03,66.05,66.01,66.04,18545.0,58.5704,58.5881,58.5526,58.5792,18545.0
2015-10-26 11:00:00,66.04,66.05,65.93,65.93,25791.0,58.5792,58.5881,58.4817,58.4817,25791.0
2015-10-26 11:05:00,65.93,65.94,65.82,65.86,26072.0,58.4817,58.4905,58.3841,58.4196,26072.0
2015-10-26 11:10:00,65.85,65.91,65.81,65.9,18249.0,58.4107,58.4639,58.3752,58.455,18249.0
2015-10-26 11:15:00,65.87,65.9,65.83,65.85,26725.0,58.4284,58.455,58.393,58.4107,26725.0
2015-10-26 11:20:00,65.86,65.92,65.77,65.78,47062.0,58.4196,58.4728,58.3397,58.3486,47062.0
2015-10-26 11:25:00,65.77,65.95,65.77,65.79,41304.0,58.3397,58.4994,58.3397,58.3575,41304.0
2015-10-26 11:30:00,65.8,65.93,65.78,65.87,79866.0,58.3663,58.4817,58.3486,58.4284,79866.0
2015-10-26 11:35:00,65.88,65.95,65.83,65.9,32690.0,58.4373,58.4994,58.393,58.455,32690.0
2015-10-26 11:40:00,65.88,65.98,65.88,65.97,19908.0,58.4373,58.526,58.4373,58.5171,19908.0
2015-10-26 11:45:00,65.97,65.97,65.88,65.9,22994.0,58.5171,58.5171,58.4373,58.455,22994.0
2015-10-26 11:50:00,65.91,65.96,65.88,65.92,26397.0,58.4639,58.5083,58.4373,58.4728,26397.0
2015-10-26 11:55:00,65.91,65.93,65.84,65.86,51273.0,58.4639,58.4817,58.4018,58.4196,51273.0
2015-10-26 12:00:00,65.87,65.92,65.85,65.86,30381.0,58.4284,58.4728,58.4107,58.4196,30381.0
2015-10-26 12:05:00,65.86,65.91,65.86,65.9,13195.0,58.4196,58.4639,58.4196,58.455,13195.0
2015-10-26 12:10:00,65.88,65.91,65.88,65.9,24112.0,58.4373,58.4639,58.4373,58.455,24112.0
2015-10-26 12:15:00,65.91,65.91,65.88,65.9,31539.0,58.4639,58.4639,58.4373,58.455,31539.0
2015-10-26 12:20:00,65.9,65.96,65.88,65.94,43764.0,58.455,58.5083,58.4373,58.4905,43764.0
2015-10-26 12:25:00,65.94,65.95,65.89,65.9,29743.0,58.4905,58.4994,58.4462,58.455,29743.0
2015-10-26 12:30:00,65.9,65.91,65.85,65.9,21282.0,58.455,58.4639,58.4107,58.455,21282.0
2015-10-26 12:35:00,65.9,65.9,65.85,65.85,8620.0,58.455,58.455,58.4107,58.4107,8620.0
2015-10-26 12:40:00,65.84,65.91,65.83,65.87,26025.0,58.4018,58.4639,58.393,58.4284,26025.0
2015-10-26 12:45:00,65.88,65.9,65.86,65.9,30443.0,58.4373,58.455,58.4196,58.455,30443.0
2015-10-26 12:50:00,65.91,65.91,65.82,65.86,25091.0,58.4639,58.4639,58.3841,58.4196,25091.0
2015-10-26 12:55:00,65.88,65.89,65.83,65.88,9522.0,58.4373,58.4462,58.393,58.4373,9522.0
2015-10-26 13:00:00,65.88,65.91,65.84,65.89,26679.0,58.4373,58.4639,58.4018,58.4462,26679.0
2015-10-26 13:05:00,65.89,65.9,65.87,65.89,14428.0,58.4462,58.455,58.4284,58.4462,14428.0
2015-10-26 13:10:00,65.9,65.92,65.83,65.9,11901.0,58.455,58.4728,58.393,58.455,11901.0
2015-10-26 13:15:00,65.9,65.95,65.88,65.94,12845.0,58.455,58.4994,58.4373,58.4905,12845.0
2015-10-26 13:20:00,65.93,65.98,65.89,65.95,11329.0,58.4817,58.526,58.4462,58.4994,11329.0
2015-10-26 13:25:00,65.94,66.02,65.93,66.01,97813.0,58.4905,58.5615,58.4817,58.5526,97813.0
2015-10-26 13:30:00,66.01,66.08,65.99,66.05,43210.0,58.5526,58.6147,58.5349,58.5881,43210.0
2015-10-26 13:35:00,66.05,66.07,66.03,66.05,23264.0,58.5881,58.6058,58.5704,58.5881,23264.0
2015-10-26 13:40:00,66.05,66.06,66.0,66.01,41727.0,58.5881,58.597,58.5437,58.5526,41727.0
2015-10-26 13:45:00,66.01,66.02,65.97,65.97,45769.0,58.5526,58.5615,58.5171,58.5171,45769.0
2015-10-26 13:50:00,65.98,66.01,65.97,66.0,14081.0,58.526,58.5526,58.5171,58.5437,14081.0
2015-10-26 13:55:00,66.0,66.03,65.97,65.99,135597.0,58.5437,58.5704,58.5171,58.5349,135597.0
2015-10-26 14:00:00,66.0,66.03,65.99,66.0,64396.0,58.5437,58.5704,58.5349,58.5437,64396.0
2015-10-26 14:05:00,66.0,66.02,65.98,65.98,39565.0,58.5437,58.5615,58.526,58.526,39565.0
2015-10-26 14:10:00,65.99,65.99,65.89,65.89,12317.0,58.5349,58.5349,58.4462,58.4462,12317.0
2015-10-26 14:15:00,65.89,65.9,65.86,65.9,12520.0,58.4462,58.455,58.4196,58.455,12520.0
2015-10-26 14:20:00,65.9,66.0,65.9,66.0,11100.0,58.455,58.5437,58.455,58.5437,11100.0
2015-10-26 14:25:00,65.99,65.99,65.9,65.9,9718.0,58.5349,58.5349,58.455,58.455,9718.0
2015-10-26 14:30:00,65.91,65.95,65.9,65.9,10966.0,58.4639,58.4994,58.455,58.455,10966.0
2015-10-26 14:35:00,65.9,65.94,65.88,65.94,27851.0,58.455,58.4905,58.4373,58.4905,27851.0
2015-10-26 14:40:00,65.93,65.97,65.92,65.97,8647.0,58.4817,58.5171,58.4728,58.5171,8647.0
2015-10-26 14:45:00,65.96,65.97,65.93,65.95,26286.0,58.5083,58.5171,58.4817,58.4994,26286.0
2015-10-26 14:50:00,65.95,65.95,65.87,65.89,23252.0,58.4994,58.4994,58.4284,58.4462,23252.0
2015-10-26 14:55:00,65.9,65.93,65.87,65.93,25923.0,58.455,58.4817,58.4284,58.4817,25923.0
2015-10-26 15:00:00,65.93,65.95,65.89,65.91,39280.0,58.4817,58.4994,58.4462,58.4639,39280.0
2015-10-26 15:05:00,65.93,65.97,65.89,65.9,28865.0,58.4817,58.5171,58.4462,58.455,28865.0
2015-10-26 15:10:00,65.9,65.91,65.88,65.88,30308.0,58.455,58.4639,58.4373,58.4373,30308.0
2015-10-26 15:15:00,65.88,65.91,65.88,65.9,61910.0,58.4373,58.4639,58.4373,58.455,61910.0
2015-10-26 15:20:00,65.9,65.91,65.88,65.9,43548.0,58.455,58.4639,58.4373,58.455,43548.0
2015-10-26 15:25:00,65.9,65.91,65.86,65.87,43326.0,58.455,58.4639,58.4196,58.4284,43326.0
2015-10-26 15:30:00,65.87,65.98,65.87,65.98,74117.0,58.4284,58.526,58.4284,58.526,74117.0
2015-10-26 15:35:00,65.98,65.98,65.89,65.9,52263.0,58.526,58.526,58.4462,58.455,52263.0
2015-10-26 15:40:00,65.89,65.93,65.87,65.87,55287.0,58.4462,58.4817,58.4284,58.4284,55287.0
2015-10-26 15:45:00,65.88,65.93,65.87,65.91,94143.0,58.4373,58.4817,58.4284,58.4639,94143.0
2015-10-26 15:50:00,65.92,66.0,65.9,66.0,75844.0,58.4728,58.5437,58.455,58.5437,75844.0
2015-10-26 15:55:00,66.0,66.02,65.94,65.94,218980.0,58.5437,58.5615,58.4905,58.4905,218980.0
2015-10-27 09:30:00,65.9,66.11,65.66,65.72,109807.0,58.455,58.6413,58.2422,58.2954,109807.0
2015-10-27 09:35:00,65.74,65.78,65.61,65.76,30093.0,58.3131,58.3486,58.1978,58.3309,30093.0
2015-10-27 09:40:00,65.77,65.97,65.75,65.9,13258.0,58.3397,58.5171,58.322,58.455,13258.0
2015-10-27 09:45:00,65.85,65.94,65.8,65.84,30176.0,58.4107,58.4905,58.3663,58.4018,30176.0
2015-10-27 09:50:00,65.84,65.94,65.77,65.94,30701.0,58.4018,58.4905,58.3397,58.4905,30701.0
2015-10-27 09:55:00,65.92,65.92,65.83,65.84,14384.0,58.4728,58.4728,58.393,58.4018,14384.0
2015-10-27 10:00:00,65.84,65.92,65.78,65.84,37488.0,58.4018,58.4728,58.3486,58.4018,37488.0
2015-10-27 10:05:00,65.84,65.87,65.69,65.87,15607.0,58.4018,58.4284,58.2688,58.4284,15607.0
2015-10-27 10:10:00,65.88,65.9,65.72,65.8,27307.0,58.4373,58.455,58.2954,58.3663,27307.0
2015-10-27 10:15:00,65.81,65.81,65.64,65.66,14711.0,58.3752,58.3752,58.2244,58.2422,14711.0
2015-10-27 10:20:00,65.67,65.69,65.6,65.68,16330.0,58.251,58.2688,58.1889,58.2599,16330.0
2015-10-27 10:25:00,65.67,65.83,65.62,65.8,25571.0,58.251,58.393,58.2067,58.3663,25571.0
2015-10-27 10:30:00,65.8,65.83,65.6,65.64,28787.0,58.3663,58.393,58.1889,58.2244,28787.0
2015-10-27 10:35:00,65.63,65.68,65.55,65.55,33475.0,58.2155,58.2599,58.1446,58.1446,33475.0
2015-10-27 10:40:00,65.57,65.72,65.5,65.72,91878.0,58.1623,58.2954,58.1002,58.2954,91878.0
2015-10-27 10:45:00,65.71,65.71,65.59,65.71,26484.0,58.2865,58.2865,58.1801,58.2865,26484.0
2015-10-27 10:50:00,65.71,65.75,65.64,65.71,29980.0,58.2865,58.322,58.2244,58.2865,29980.0
2015-10-27 10:55:00,65.7,65.7,65.58,65.58,41054.0,58.2776,58.2776,58.1712,58.1712,41054.0
2015-10-27 11:00:00,65.58,65.78,65.56,65.75,32462.0,58.1712,58.3486,58.1535,58.322,32462.0
2015-10-27 11:05:00,65.75,65.76,65.65,65.7,22257.0,58.322,58.3309,58.2333,58.2776,22257.0
2015-10-27 11:10:00,65.7,65.71,65.64,65.65,18699.0,58.2776,58.2865,58.2244,58.2333,18699.0
2015-10-27 11:15:00,65.66,65.66,65.59,65.64,30913.0,58.2422,58.2422,58.1801,58.2244,30913.0
2015-10-27 11:20:00,65.64,65.65,65.58,65.62,31999.0,58.2244,58.2333,58.1712,58.2067,31999.0
2015-10-27 11:25:00,65.61,65.61,65.48,65.5,28262.0,58.1978,58.1978,58.0825,58.1002,28262.0
2015-10-27 11:30:00,65.5,65.51,65.41,65.45,68640.0,58.1002,58.1091,58.0204,58.0559,68640.0
2015-10-27 11:35:00,65.45,65.47,65.38,65.39,41635.0,58.0559,58.0736,57.9938,58.0027,41635.0
2015-10-27 11:40:00,65.4,65.43,65.37,65.39,22525.0,58.0115,58.0381,57.9849,58.0027,22525.0
2015-10-27 11:45:00,65.39,65.39,65.29,65.36,49603.0,58.0027,58.0027,57.914,57.9761,49603.0
2015-10-27 11:50:00,65.36,65.36,65.15,65.15,35707.0,57.9761,57.9761,57.7898,57.7898,35707.0
2015-10-27 11:55:00,65.15,65.29,65.15,65.25,67005.0,57.7898,57.914,57.7898,57.8785,67005.0
2015-10-27 12:00:00,65.25,65.34,65.18,65.27,149306.0,57.8785,57.9583,57.8164,57.8962,149306.0
2015-10-27 12:05:00,65.26,65.26,65.1,65.13,124564.0,57.8873,57.8873,57.7454,57.772,124564.0
2015-10-27 12:10:00,65.13,65.17,65.1,65.13,48430.0,57.772,57.8075,57.7454,57.772,48430.0
2015-10-27 12:15:00,65.13,65.16,65.08,65.14,108159.0,57.772,57.7986,57.7277,57.7809,108159.0
2015-10-27 12:20:00,65.14,65.17,65.08,65.09,99518.0,57.7809,57.8075,57.7277,57.7366,99518.0
2015-10-27 12:25:00,65.1,65.16,65.05,65.07,82091.0,57.7454,57.7986,57.7011,57.7188,82091.0
2015-10-27 12:30:00,65.07,65.07,64.96,65.0,120754.0,57.7188,57.7188,57.6212,57.6567,120754.0
2015-10-27 12:35:00,65.0,65.08,64.97,64.99,110326.0,57.6567,57.7277,57.6301,57.6479,110326.0
2015-10-27 12:40:00,65.0,65.36,65.0,65.26,113968.0,57.6567,57.9761,57.6567,57.8873,113968.0
2015-10-27 12:45:00,65.26,65.3,65.22,65.27,45522.0,57.8873,57.9228,57.8519,57.8962,45522.0
2015-10-27 12:50:00,65.29,65.3,65.15,65.19,61198.0,57.914,57.9228,57.7898,57.8253,61198.0
2015-10-27 12:55:00,65.19,65.19,65.04,65.07,66929.0,57.8253,57.8253,57.6922,57.7188,66929.0
2015-10-27 13:00:00,65.09,65.11,65.02,65.1,53914.0,57.7366,57.7543,57.6745,57.7454,53914.0
2015-10-27 13:05:00,65.1,65.1,65.02,65.06,20432.0,57.7454,57.7454,57.6745,57.7099,20432.0
2015-10-27 13:10:00,65.06,65.06,64.9,64.91,37937.0,57.7099,57.7099,57.568,57.5769,37937.0
2015-10-27 13:15:00,64.9,64.92,64.88,64.9,93472.0,57.568,57.5858,57.5503,57.568,93472.0
2015-10-27 13:20:00,64.9,64.91,64.85,64.89,61890.0,57.568,57.5769,57.5237,57.5591,61890.0
2015-10-27 13:25:00,64.88,64.93,64.83,64.9,73065.0,57.5503,57.5946,57.5059,57.568,73065.0
2015-10-27 13:30:00,64.91,65.03,64.88,65.03,40459.0,57.5769,57.6833,57.5503,57.6833,40459.0
2015-10-27 13:35:00,65.03,65.03,64.98,64.98,48682.0,57.6833,57.6833,57.639,57.639,48682.0
2015-10-27 13:40:00,64.99,65.0,64.95,64.98,34239.0,57.6479,57.6567,57.6124,57.639,34239.0
2015-10-27 13:45:00,64.97,65.01,64.95,64.99,36231.0,57.6301,57.6656,57.6124,57.6479,36231.0
2015-10-27 13:50:00,64.98,65.02,64.95,65.02,32700.0,57.639,57.6745,57.6124,57.6745,32700.0
2015-10-27 13:55:00,65.02,65.02,64.91,64.94,88924.0,57.6745,57.6745,57.5769,57.6035,88924.0
2015-10-27 14:00:00,64.94,65.13,64.92,65.12,35510.0,57.6035,57.772,57.5858,57.7632,35510.0
2015-10-27 14:05:00,65.12,65.12,65.01,65.03,174989.0,57.7632,57.7632,57.6656,57.6833,174989.0
2015-10-27 14:10:00,65.04,65.04,64.91,64.93,47818.0,57.6922,57.6922,57.5769,57.5946,47818.0
2015-10-27 14:15:00,64.94,64.96,64.87,64.91,36542.0,57.6035,57.6212,57.5414,57.5769,36542.0
2015-10-27 14:20:00,64.9,64.98,64.9,64.92,24690.0,57.568,57.639,57.568,57.5858,24690.0
2015-10-27 14:25:00,64.92,64.95,64.89,64.92,57150.0,57.5858,57.6124,57.5591,57.5858,57150.0
2015-10-27 14:30:00,64.91,64.95,64.9,64.94,35116.0,57.5769,57.6124,57.568,57.6035,35116.0
2015-10-27 14:35:00,64.94,65.03,64.9,65.01,58941.0,57.6035,57.6833,57.568,57.6656,58941.0
2015-10-27 14:40:00,65.01,65.01,64.93,64.95,33577.0,57.6656,57.6656,57.5946,57.6124,33577.0
2015-10-27 14:45:00,64.95,65.03,64.91,65.01,46127.0,57.6124,57.6833,57.5769,57.6656,46127.0
2015-10-27 14:50:00,65.02,65.1,64.99,65.1,41963.0,57.6745,57.7454,57.6479,57.7454,41963.0
2015-10-27 14:55:00,65.11,65.16,65.1,65.12,39005.0,57.7543,57.7986,57.7454,57.7632,39005.0
2015-10-27 15:00:00,65.11,65.26,65.1,65.19,33702.0,57.7543,57.8873,57.7454,57.8253,33702.0
2015-10-27 15:05:00,65.18,65.19,65.14,65.17,45863.0,57.8164,57.8253,57.7809,57.8075,45863.0
2015-10-27 15:10:00,65.16,65.28,65.15,65.28,39471.0,57.7986,57.9051,57.7898,57.9051,39471.0
2015-10-27 15:15:00,65.27,65.28,65.21,65.21,58856.0,57.8962,57.9051,57.843,57.843,58856.0
2015-10-27 15:20:00,65.2,65.27,65.19,65.25,95735.0,57.8341,57.8962,57.8253,57.8785,95735.0
2015-10-27 15:25:00,65.26,65.44,65.26,65.42,60068.0,57.8873,58.047,57.8873,58.0293,60068.0
2015-10-27 15:30:00,65.42,65.52,65.38,65.42,66564.0,58.0293,58.118,57.9938,58.0293,66564.0
2015-10-27 15:35:00,65.42,65.43,65.39,65.4,48095.0,58.0293,58.0381,58.0027,58.0115,48095.0
2015-10-27 15:40:00,65.4,65.5,65.38,65.4,71147.0,58.0115,58.1002,57.9938,58.0115,71147.0
2015-10-27 15:45:00,65.39,65.49,65.37,65.47,71721.0,58.0027,58.0914,57.9849,58.0736,71721.0
2015-10-27 15:50:00,65.47,65.47,65.36,65.4,76012.0,58.0736,58.0736,57.9761,58.0115,76012.0
2015-10-27 15:55:00,65.4,65.41,65.29,65.35,388770.0,58.0115,58.0204,57.914,57.9672,388770.0
2015-10-28 09:30:00,65.56,65.63,65.4,65.48,31574.0,58.1535,58.2155,58.0115,58.0825,31574.0
2015-10-28 09:35:00,65.55,65.59,65.31,65.34,27094.0,58.1446,58.1801,57.9317,57.9583,27094.0
2015-10-28 09:40:00,65.35,65.54,65.35,65.43,47746.0,57.9672,58.1357,57.9672,58.0381,47746.0
2015-10-28 09:45:00,65.42,65.47,65.35,65.4,31834.0,58.0293,58.0736,57.9672,58.0115,31834.0
2015-10-28 09:50:00,65.39,65.42,65.35,65.37,18712.0,58.0027,58.0293,57.9672,57.9849,18712.0
2015-10-28 09:55:00,65.37,65.47,65.3,65.45,47782.0,57.9849,58.0736,57.9228,58.0559,47782.0
2015-10-28 10:00:00,65.45,65.46,65.42,65.44,47417.0,58.0559,58.0648,58.0293,58.047,47417.0
2015-10-28 10:05:00,65.45,65.48,65.37,65.38,63191.0,58.0559,58.0825,57.9849,57.9938,63191.0
2015-10-28 10:10:00,65.38,65.51,65.35,65.49,45264.0,57.9938,58.1091,57.9672,58.0914,45264.0
2015-10-28 10:15:00,65.48,65.5,65.44,65.45,54378.0,58.0825,58.1002,58.047,58.0559,54378.0
2015-10-28 10:20:00,65.46,65.53,65.45,65.53,37691.0,58.0648,58.1268,58.0559,58.1268,37691.0
2015-10-28 10:25:00,65.53,65.58,65.47,65.55,44065.0,58.1268,58.1712,58.0736,58.1446,44065.0
2015-10-28 10:30:00,65.55,65.69,65.53,65.61,37729.0,58.1446,58.2688,58.1268,58.1978,37729.0
2015-10-28 10:35:00,65.61,65.67,65.58,65.67,38889.0,58.1978,58.251,58.1712,58.251,38889.0
2015-10-28 10:40:00,65.68,65.84,65.65,65.84,151922.0,58.2599,58.4018,58.2333,58.4018,151922.0
2015-10-28 10:45:00,65.85,66.0,65.82,65.84,65075.0,58.4107,58.5437,58.3841,58.4018,65075.0
2015-10-28 10:50:00,65.85,65.87,65.85,65.85,101780.0,58.4107,58.4284,58.4107,58.4107,101780.0
2015-10-28 10:55:00,65.85,65.93,65.83,65.9,100738.0,58.4107,58.4817,58.393,58.455,100738.0
2015-10-28 11:00:00,65.89,65.91,65.87,65.9,40622.0,58.4462,58.4639,58.4284,58.455,40622.0
2015-10-28 11:05:00,65.9,65.91,65.87,65.91,60720.0,58.455,58.4639,58.4284,58.4639,60720.0
2015-10-28 11:10:00,65.91,66.05,65.9,66.05,73135.0,58.4639,58.5881,58.455,58.5881,73135.0
2015-10-28 11:15:00,66.04,66.05,65.89,65.9,102092.0,58.5792,58.5881,58.4462,58.455,102092.0
2015-10-28 11:20:00,65.9,66.0,65.89,66.0,79056.0,58.455,58.5437,58.4462,58.5437,79056.0
2015-10-28 11:25:00,65.99,66.08,65.99,65.99,107103.0,58.5349,58.6147,58.5349,58.5349,107103.0
2015-10-28 11:30:00,65.99,66.04,65.99,65.99,72400.0,58.5349,58.5792,58.5349,58.5349,72400.0
2015-10-28 11:35:00,65.99,66.11,65.99,66.11,21393.0,58.5349,58.6413,58.5349,58.6413,21393.0
2015-10-28 11:40:00,66.11,66.31,66.11,66.3,39336.0,58.6413,58.8187,58.6413,58.8099,39336.0
2015-10-28 11:45:00,66.29,66.29,66.18,66.23,24565.0,58.801,58.801,58.7034,58.7478,24565.0
2015-10-28 11:50:00,66.23,66.29,66.23,66.26,20976.0,58.7478,58.801,58.7478,58.7744,20976.0
2015-10-28 11:55:00,66.27,66.4,66.25,66.36,20493.0,58.7832,58.8986,58.7655,58.8631,20493.0
2015-10-28 12:00:00,66.35,66.36,66.24,66.25,24248.0,58.8542,58.8631,58.7566,58.7655,24248.0
2015-10-28 12:05:00,66.24,66.29,66.24,66.27,29410.0,58.7566,58.801,58.7566,58.7832,29410.0
2015-10-28 12:10:00,66.27,66.32,66.24,66.29,42661.0,58.7832,58.8276,58.7566,58.801,42661.0
2015-10-28 12:15:00,66.3,66.31,66.25,66.3,20549.0,58.8099,58.8187,58.7655,58.8099,20549.0
2015-10-28 12:20:00,66.3,66.32,66.27,66.32,24068.0,58.8099,58.8276,58.7832,58.8276,24068.0
2015-10-28 12:25:00,66.33,66.37,66.28,66.29,18004.0,58.8365,58.8719,58.7921,58.801,18004.0
2015-10-28 12:30:00,66.29,66.32,66.27,66.3,17600.0,58.801,58.8276,58.7832,58.8099,17600.0
2015-10-28 12:35:00,66.31,66.33,66.28,66.32,18653.0,58.8187,58.8365,58.7921,58.8276,18653.0
2015-10-28 12:40:00,66.33,66.38,66.32,66.35,37276.0,58.8365,58.8808,58.8276,58.8542,37276.0
2015-10-28 12:45:00,66.35,66.37,66.34,66.35,13215.0,58.8542,58.8719,58.8453,58.8542,13215.0
2015-10-28 12:50:00,66.36,66.39,66.33,66.34,48801.0,58.8631,58.8897,58.8365,58.8453,48801.0
2015-10-28 12:55:00,66.34,66.37,66.33,66.34,25704.0,58.8453,58.8719,58.8365,58.8453,25704.0
2015-10-28 13:00:00,66.34,66.35,66.28,66.29,30315.0,58.8453,58.8542,58.7921,58.801,30315.0
2015-10-28 13:05:00,66.3,66.33,66.27,66.32,42047.0,58.8099,58.8365,58.7832,58.8276,42047.0
2015-10-28 13:10:00,66.32,66.35,66.28,66.34,27521.0,58.8276,58.8542,58.7921,58.8453,27521.0
2015-10-28 13:15:00,66.33,66.36,66.32,66.36,39252.0,58.8365,58.8631,58.8276,58.8631,39252.0
2015-10-28 13:20:00,66.36,66.4,66.35,66.37,16674.0,58.8631,58.8986,58.8542,58.8719,16674.0
2015-10-28 13:25:00,66.37,66.38,66.34,66.34,12938.0,58.8719,58.8808,58.8453,58.8453,12938.0
2015-10-28 13:30:00,66.35,66.37,66.34,66.37,24542.0,58.8542,58.8719,58.8453,58.8719,24542.0
2015-10-28 13:35:00,66.37,66.42,66.36,66.36,39964.0,58.8719,58.9163,58.8631,58.8631,39964.0
2015-10-28 13:40:00,66.36,66.45,66.33,66.44,72752.0,58.8631,58.9429,58.8365,58.934,72752.0
2015-10-28 13:45:00,66.44,66.47,66.39,66.47,34452.0,58.934,58.9606,58.8897,58.9606,34452.0
2015-10-28 13:50:00,66.47,66.49,66.45,66.48,34748.0,58.9606,58.9784,58.9429,58.9695,34748.0
2015-10-28 13:55:00,66.49,66.58,66.46,66.57,51860.0,58.9784,59.0582,58.9518,59.0494,51860.0
2015-10-28 14:00:00,66.56,66.56,66.23,66.32,170371.0,59.0405,59.0405,58.7478,58.8276,170371.0
2015-10-28 14:05:00,66.34,66.41,66.24,66.37,87474.0,58.8453,58.9074,58.7566,58.8719,87474.0
2015-10-28 14:10:00,66.36,66.38,66.24,66.31,65850.0,58.8631,58.8808,58.7566,58.8187,65850.0
2015-10-28 14:15:00,66.32,66.39,66.28,66.32,56750.0,58.8276,58.8897,58.7921,58.8276,56750.0
2015-10-28 14:20:00,66.31,66.46,66.28,66.41,66844.0,58.8187,58.9518,58.7921,58.9074,66844.0
2015-10-28 14:25:00,66.42,66.57,66.39,66.48,37434.0,58.9163,59.0494,58.8897,58.9695,37434.0
2015-10-28 14:30:00,66.49,66.55,66.49,66.51,90323.0,58.9784,59.0316,58.9784,58.9961,90323.0
2015-10-28 14:35:00,66.49,66.58,66.49,66.54,36818.0,58.9784,59.0582,58.9784,59.0227,36818.0
2015-10-28 14:40:00,66.55,66.72,66.55,66.59,60147.0,59.0316,59.1824,59.0316,59.0671,60147.0
2015-10-28 14:45:00,66.59,66.63,66.51,66.59,50494.0,59.0671,59.1026,58.9961,59.0671,50494.0
2015-10-28 14:50:00,66.59,66.82,66.59,66.78,49398.0,59.0671,59.2711,59.0671,59.2356,49398.0
2015-10-28 14:55:00,66.77,67.01,66.74,66.97,83582.0,59.2268,59.4396,59.2001,59.4042,83582.0
2015-10-28 15:00:00,66.97,67.16,66.92,67.08,85699.0,59.4042,59.5727,59.3598,59.5017,85699.0
2015-10-28 15:05:00,67.09,67.37,67.07,67.33,88906.0,59.5106,59.759,59.4929,59.7235,88906.0
2015-10-28 15:10:00,67.33,67.35,67.22,67.23,52928.0,59.7235,59.7412,59.6259,59.6348,52928.0
2015-10-28 15:15:00,67.23,67.24,67.15,67.2,108254.0,59.6348,59.6437,59.5638,59.6082,108254.0
2015-10-28 15:20:00,67.2,67.24,67.13,67.24,43969.0,59.6082,59.6437,59.5461,59.6437,43969.0
2015-10-28 15:25:00,67.24,67.29,67.18,67.2,65785.0,59.6437,59.688,59.5904,59.6082,65785.0
2015-10-28 15:30:00,67.2,67.29,67.17,67.18,74335.0,59.6082,59.688,59.5816,59.5904,74335.0
2015-10-28 15:35:00,67.19,67.39,67.19,67.38,56515.0,59.5993,59.7767,59.5993,59.7678,56515.0
2015-10-28 15:40:00,67.38,67.5,67.35,67.45,45153.0,59.7678,59.8743,59.7412,59.8299,45153.0
2015-10-28 15:45:00,67.45,67.55,67.41,67.5,134283.0,59.8299,59.9186,59.7945,59.8743,134283.0
2015-10-28 15:50:00,67.51,67.53,67.46,67.48,195388.0,59.8832,59.9009,59.8388,59.8565,195388.0
2015-10-28 15:55:00,67.49,67.5,67.45,67.5,229360.0,59.8654,59.8743,59.8299,59.8743,229360.0
2015-10-29 09:30:00,67.01,67.26,66.93,67.12,58522.0,59.4396,59.6614,59.3687,59.5372,58522.0
2015-10-29 09:35:00,67.06,67.13,66.93,67.03,31384.0,59.484,59.5461,59.3687,59.4574,31384.0
2015-10-29 09:40:00,66.99,67.03,66.76,66.76,21425.0,59.4219,59.4574,59.2179,59.2179,21425.0
2015-10-29 09:45:00,66.78,66.9,66.75,66.82,20508.0,59.2356,59.3421,59.209,59.2711,20508.0
2015-10-29 09:50:00,66.8,66.87,66.71,66.86,48364.0,59.2534,59.3155,59.1735,59.3066,48364.0
2015-10-29 09:55:00,66.84,66.95,66.78,66.81,62874.0,59.2888,59.3864,59.2356,59.2622,62874.0
2015-10-29 10:00:00,66.81,66.95,66.81,66.93,42733.0,59.2622,59.3864,59.2622,59.3687,42733.0
2015-10-29 10:05:00,66.92,67.03,66.83,66.9,118163.0,59.3598,59.4574,59.28,59.3421,118163.0
2015-10-29 10:10:00,66.9,66.91,66.78,66.78,20800.0,59.3421,59.3509,59.2356,59.2356,20800.0
2015-10-29 10:15:00,66.78,66.92,66.78,66.84,28611.0,59.2356,59.3598,59.2356,59.2888,28611.0
2015-10-29 10:20:00,66.85,66.89,66.76,66.84,47281.0,59.2977,59.3332,59.2179,59.2888,47281.0
2015-10-29 10:25:00,66.83,66.96,66.83,66.93,32580.0,59.28,59.3953,59.28,59.3687,32580.0
2015-10-29 10:30:00,66.92,66.95,66.8,66.84,34149.0,59.3598,59.3864,59.2534,59.2888,34149.0
2015-10-29 10:35:00,66.81,66.88,66.77,66.85,36621.0,59.2622,59.3243,59.2268,59.2977,36621.0
2015-10-29 10:40:00,66.85,66.89,66.8,66.87,32764.0,59.2977,59.3332,59.2534,59.3155,32764.0
2015-10-29 10:45:00,66.87,67.0,66.81,66.83,53701.0,59.3155,59.4308,59.2622,59.28,53701.0
2015-10-29 10:50:00,66.82,66.89,66.81,66.89,25490.0,59.2711,59.3332,59.2622,59.3332,25490.0
2015-10-29 10:55:00,66.87,66.9,66.83,66.88,78500.0,59.3155,59.3421,59.28,59.3243,78500.0
2015-10-29 11:00:00,66.87,66.94,66.84,66.88,34383.0,59.3155,59.3776,59.2888,59.3243,34383.0
2015-10-29 11:05:00,66.89,66.95,66.86,66.93,17328.0,59.3332,59.3864,59.3066,59.3687,17328.0
2015-10-29 11:10:00,66.92,67.04,66.92,66.97,33764.0,59.3598,59.4663,59.3598,59.4042,33764.0
2015-10-29 11:15:00,66.97,66.99,66.94,66.97,17476.0,59.4042,59.4219,59.3776,59.4042,17476.0
2015-10-29 11:20:00,66.97,67.03,66.96,67.01,16117.0,59.4042,59.4574,59.3953,59.4396,16117.0
2015-10-29 11:25:00,67.0,67.09,66.99,67.08,171168.0,59.4308,59.5106,59.4219,59.5017,171168.0
2015-10-29 11:30:00,67.07,67.08,66.99,67.02,25504.0,59.4929,59.5017,59.4219,59.4485,25504.0
2015-10-29 11:35:00,67.02,67.02,66.92,66.95,13492.0,59.4485,59.4485,59.3598,59.3864,13492.0
2015-10-29 11:40:00,66.95,67.02,66.94,67.01,36452.0,59.3864,59.4485,59.3776,59.4396,36452.0
2015-10-29 11:45:00,67.01,67.06,66.99,67.02,40197.0,59.4396,59.484,59.4219,59.4485,40197.0
2015-10-29 11:50:00,67.02,67.05,66.99,67.01,26124.0,59.4485,59.4751,59.4219,59.4396,26124.0
2015-10-29 11:55:00,67.0,67.03,67.0,67.0,10550.0,59.4308,59.4574,59.4308,59.4308,10550.0
2015-10-29 12:00:00,67.0,67.02,66.99,67.0,13006.0,59.4308,59.4485,59.4219,59.4308,13006.0
2015-10-29 12:05:00,67.0,67.03,66.99,67.01,29001.0,59.4308,59.4574,59.4219,59.4396,29001.0
2015-10-29 12:10:00,67.01,67.08,66.99,67.07,122818.0,59.4396,59.5017,59.4219,59.4929,122818.0
2015-10-29 12:15:00,67.07,67.15,67.06,67.14,13251.0,59.4929,59.5638,59.484,59.555,13251.0
2015-10-29 12:20:00,67.14,67.19,67.12,67.16,18612.0,59.555,59.5993,59.5372,59.5727,18612.0
2015-10-29 12:25:00,67.15,67.23,67.15,67.19,20539.0,59.5638,59.6348,59.5638,59.5993,20539.0
2015-10-29 12:30:00,67.19,67.2,67.11,67.13,9572.0,59.5993,59.6082,59.5283,59.5461,9572.0
2015-10-29 12:35:00,67.11,67.13,67.09,67.12,14077.0,59.5283,59.5461,59.5106,59.5372,14077.0
2015-10-29 12:40:00,67.11,67.24,67.11,67.24,14483.0,59.5283,59.6437,59.5283,59.6437,14483.0
2015-10-29 12:45:00,67.23,67.24,67.16,67.16,22522.0,59.6348,59.6437,59.5727,59.5727,22522.0
2015-10-29 12:50:00,67.16,67.16,67.09,67.12,21692.0,59.5727,59.5727,59.5106,59.5372,21692.0
2015-10-29 12:55:00,67.11,67.17,67.11,67.16,10244.0,59.5283,59.5816,59.5283,59.5727,10244.0
2015-10-29 13:00:00,67.17,67.18,67.13,67.17,21370.0,59.5816,59.5904,59.5461,59.5816,21370.0
2015-10-29 13:05:00,67.18,67.25,67.16,67.23,40448.0,59.5904,59.6525,59.5727,59.6348,40448.0
2015-10-29 13:10:00,67.23,67.25,67.21,67.22,11351.0,59.6348,59.6525,59.617,59.6259,11351.0
2015-10-29 13:15:00,67.23,67.3,67.23,67.29,20604.0,59.6348,59.6969,59.6348,59.688,20604.0
2015-10-29 13:20:00,67.27,67.27,67.23,67.23,11335.0,59.6703,59.6703,59.6348,59.6348,11335.0
2015-10-29 13:25:00,67.23,67.28,67.23,67.24,6314.0,59.6348,59.6791,59.6348,59.6437,6314.0
2015-10-29 13:30:00,67.24,67.29,67.23,67.26,20246.0,59.6437,59.688,59.6348,59.6614,20246.0
2015-10-29 13:35:00,67.25,67.28,67.24,67.27,30049.0,59.6525,59.6791,59.6437,59.6703,30049.0
2015-10-29 13:40:00,67.26,67.3,67.25,67.27,19014.0,59.6614,59.6969,59.6525,59.6703,19014.0
2015-10-29 13:45:00,67.26,67.33,67.24,67.31,15773.0,59.6614,59.7235,59.6437,59.7058,15773.0
2015-10-29 13:50:00,67.3,67.3,67.24,67.27,11425.0,59.6969,59.6969,59.6437,59.6703,11425.0
2015-10-29 13:55:00,67.26,67.27,67.19,67.19,11818.0,59.6614,59.6703,59.5993,59.5993,11818.0
2015-10-29 14:00:00,67.19,67.3,67.18,67.27,26720.0,59.5993,59.6969,59.5904,59.6703,26720.0
2015-10-29 14:05:00,67.27,67.28,67.15,67.15,19341.0,59.6703,59.6791,59.5638,59.5638,19341.0
2015-10-29 14:10:00,67.15,67.18,67.11,67.14,19461.0,59.5638,59.5904,59.5283,59.555,19461.0
2015-10-29 14:15:00,67.12,67.13,67.07,67.09,8261.0,59.5372,59.5461,59.4929,59.5106,8261.0
2015-10-29 14:20:00,67.1,67.11,67.05,67.06,24411.0,59.5195,59.5283,59.4751,59.484,24411.0
2015-10-29 14:25:00,67.06,67.08,67.04,67.07,18988.0,59.484,59.5017,59.4663,59.4929,18988.0
2015-10-29 14:30:00,67.06,67.09,67.04,67.09,33136.0,59.484,59.5106,59.4663,59.5106,33136.0
2015-10-29 14:35:00,67.08,67.09,66.99,67.0,125840.0,59.5017,59.5106,59.4219,59.4308,125840.0
2015-10-29 14:40:00,66.99,67.09,66.99,67.06,40917.0,59.4219,59.5106,59.4219,59.484,40917.0
2015-10-29 14:45:00,67.06,67.1,67.04,67.09,30437.0,59.484,59.5195,59.4663,59.5106,30437.0
2015-10-29 14:50:00,67.09,67.14,67.09,67.13,12958.0,59.5106,59.555,59.5106,59.5461,12958.0
2015-10-29 14:55:00,67.12,67.16,67.12,67.13,30765.0,59.5372,59.5727,59.5372,59.5461,30765.0
2015-10-29 15:00:00,67.14,67.22,67.14,67.15,29830.0,59.555,59.6259,59.555,59.5638,29830.0
2015-10-29 15:05:00,67.15,67.25,67.14,67.22,24505.0,59.5638,59.6525,59.555,59.6259,24505.0
2015-10-29 15:10:00,67.22,67.23,67.19,67.22,25423.0,59.6259,59.6348,59.5993,59.6259,25423.0
2015-10-29 15:15:00,67.23,67.26,67.22,67.24,29363.0,59.6348,59.6614,59.6259,59.6437,29363.0
2015-10-29 15:20:00,67.25,67.26,67.17,67.19,43050.0,59.6525,59.6614,59.5816,59.5993,43050.0
2015-10-29 15:25:00,67.18,67.22,67.17,67.2,34906.0,59.5904,59.6259,59.5816,59.6082,34906.0
2015-10-29 15:30:00,67.2,67.25,67.2,67.24,20177.0,59.6082,59.6525,59.6082,59.6437,20177.0
2015-10-29 15:35:00,67.24,67.32,67.23,67.29,149089.0,59.6437,59.7146,59.6348,59.688,149089.0
2015-10-29 15:40:00,67.28,67.34,67.25,67.33,42860.0,59.6791,59.7324,59.6525,59.7235,42860.0
2015-10-29 15:45:00,67.33,67.38,67.31,67.35,77861.0,59.7235,59.7678,59.7058,59.7412,77861.0
2015-10-29 15:50:00,67.34,67.37,67.33,67.33,52407.0,59.7324,59.759,59.7235,59.7235,52407.0
2015-10-29 15:55:00,67.34,67.35,67.24,67.27,214878.0,59.7324,59.7412,59.6437,59.6703,214878.0
2015-10-30 09:30:00,67.11,67.53,67.07,67.42,33658.0,59.5283,59.9009,59.4929,59.8033,33658.0
2015-10-30 09:35:00,67.38,67.6,67.31,67.55,26277.0,59.7678,59.963,59.7058,59.9186,26277.0
2015-10-30 09:40:00,67.6,67.69,67.53,67.59,16177.0,59.963,60.0428,59.9009,59.9541,16177.0
2015-10-30 09:45:00,67.62,67.63,67.45,67.53,68519.0,59.9807,59.9896,59.8299,59.9009,68519.0
2015-10-30 09:50:00,67.55,67.8,67.53,67.8,123629.0,59.9186,60.1404,59.9009,60.1404,123629.0
2015-10-30 09:55:00,67.8,67.86,67.58,67.78,32805.0,60.1404,60.1936,59.9452,60.1227,32805.0
2015-10-30 10:00:00,67.77,67.85,67.57,67.59,36735.0,60.1138,60.1847,59.9364,59.9541,36735.0
2015-10-30 10:05:00,67.58,67.75,67.55,67.64,42741.0,59.9452,60.096,59.9186,59.9985,42741.0
2015-10-30 10:10:00,67.65,67.71,67.6,67.64,23390.0,60.0073,60.0606,59.963,59.9985,23390.0
2015-10-30 10:15:00,67.65,67.67,67.56,67.61,27341.0,60.0073,60.0251,59.9275,59.9719,27341.0
2015-10-30 10:20:00,67.61,67.69,67.55,67.56,14350.0,59.9719,60.0428,59.9186,59.9275,14350.0
2015-10-30 10:25:00,67.57,67.58,67.47,67.54,22494.0,59.9364,59.9452,59.8477,59.9098,22494.0
2015-10-30 10:30:00,67.54,67.64,67.52,67.57,17521.0,59.9098,59.9985,59.892,59.9364,17521.0
2015-10-30 10:35:00,67.57,67.64,67.5,67.6,36344.0,59.9364,59.9985,59.8743,59.963,36344.0
2015-10-30 10:40:00,67.6,67.69,67.6,67.67,24917.0,59.963,60.0428,59.963,60.0251,24917.0
2015-10-30 10:45:00,67.66,67.67,67.59,67.62,35501.0,60.0162,60.0251,59.9541,59.9807,35501.0
2015-10-30 10:50:00,67.62,67.75,67.62,67.75,28444.0,59.9807,60.096,59.9807,60.096,28444.0
2015-10-30 10:55:00,67.75,67.81,67.69,67.81,40450.0,60.096,60.1493,60.0428,60.1493,40450.0
2015-10-30 11:00:00,67.81,67.84,67.71,67.71,34416.0,60.1493,60.1759,60.0606,60.0606,34416.0
2015-10-30 11:05:00,67.71,67.81,67.71,67.77,83858.0,60.0606,60.1493,60.0606,60.1138,83858.0
2015-10-30 11:10:00,67.77,67.79,67.74,67.75,50352.0,60.1138,60.1315,60.0872,60.096,50352.0
2015-10-30 11:15:00,67.76,67.8,67.75,67.76,39191.0,60.1049,60.1404,60.096,60.1049,39191.0
2015-10-30 11:20:00,67.76,67.81,67.75,67.81,21486.0,60.1049,60.1493,60.096,60.1493,21486.0
2015-10-30 11:25:00,67.81,67.87,67.8,67.85,147466.0,60.1493,60.2025,60.1404,60.1847,147466.0
2015-10-30 11:30:00,67.86,68.11,67.86,68.09,60520.0,60.1936,60.4154,60.1936,60.3976,60520.0
2015-10-30 11:35:00,68.08,68.15,68.07,68.08,44372.0,60.3888,60.4509,60.3799,60.3888,44372.0
2015-10-30 11:40:00,68.1,68.24,68.09,68.21,64891.0,60.4065,60.5307,60.3976,60.5041,64891.0
2015-10-30 11:45:00,68.21,68.26,68.18,68.22,62288.0,60.5041,60.5484,60.4775,60.5129,62288.0
2015-10-30 11:50:00,68.23,68.24,68.18,68.18,29862.0,60.5218,60.5307,60.4775,60.4775,29862.0
2015-10-30 11:55:00,68.19,68.33,68.18,68.25,69774.0,60.4863,60.6105,60.4775,60.5396,69774.0
2015-10-30 12:00:00,68.26,68.26,68.17,68.2,58933.0,60.5484,60.5484,60.4686,60.4952,58933.0
2015-10-30 12:05:00,68.2,68.34,68.18,68.22,153531.0,60.4952,60.6194,60.4775,60.5129,153531.0
2015-10-30 12:10:00,68.23,68.23,68.16,68.16,49856.0,60.5218,60.5218,60.4597,60.4597,49856.0
2015-10-30 12:15:00,68.17,68.19,68.13,68.19,37479.0,60.4686,60.4863,60.4331,60.4863,37479.0
2015-10-30 12:20:00,68.19,68.2,68.13,68.14,38781.0,60.4863,60.4952,60.4331,60.442,38781.0
2015-10-30 12:25:00,68.13,68.15,68.11,68.12,42604.0,60.4331,60.4509,60.4154,60.4242,42604.0
2015-10-30 12:30:00,68.12,68.18,68.11,68.17,37068.0,60.4242,60.4775,60.4154,60.4686,37068.0
2015-10-30 12:35:00,68.17,68.19,68.16,68.17,29806.0,60.4686,60.4863,60.4597,60.4686,29806.0
2015-10-30 12:40:00,68.17,68.19,68.15,68.16,28004.0,60.4686,60.4863,60.4509,60.4597,28004.0
2015-10-30 12:45:00,68.16,68.16,68.04,68.05,30743.0,60.4597,60.4597,60.3533,60.3622,30743.0
2015-10-30 12:50:00,68.04,68.09,68.02,68.08,29421.0,60.3533,60.3976,60.3355,60.3888,29421.0
2015-10-30 12:55:00,68.08,68.16,68.06,68.15,47312.0,60.3888,60.4597,60.371,60.4509,47312.0
2015-10-30 13:00:00,68.16,68.16,68.11,68.16,40661.0,60.4597,60.4597,60.4154,60.4597,40661.0
2015-10-30 13:05:00,68.16,68.17,68.12,68.13,39875.0,60.4597,60.4686,60.4242,60.4331,39875.0
2015-10-30 13:10:00,68.14,68.14,68.11,68.12,22126.0,60.442,60.442,60.4154,60.4242,22126.0
2015-10-30 13:15:00,68.12,68.13,68.07,68.08,54093.0,60.4242,60.4331,60.3799,60.3888,54093.0
2015-10-30 13:20:00,68.07,68.11,68.07,68.1,23424.0,60.3799,60.4154,60.3799,60.4065,23424.0
2015-10-30 13:25:00,68.1,68.11,68.09,68.1,23992.0,60.4065,60.4154,60.3976,60.4065,23992.0
2015-10-30 13:30:00,68.1,68.12,68.09,68.12,70720.0,60.4065,60.4242,60.3976,60.4242,70720.0
2015-10-30 13:35:00,68.11,68.13,68.1,68.1,27601.0,60.4154,60.4331,60.4065,60.4065,27601.0
2015-10-30 13:40:00,68.11,68.12,68.1,68.11,49213.0,60.4154,60.4242,60.4065,60.4154,49213.0
2015-10-30 13:45:00,68.11,68.12,68.1,68.12,38689.0,60.4154,60.4242,60.4065,60.4242,38689.0
2015-10-30 13:50:00,68.12,68.13,68.11,68.11,24343.0,60.4242,60.4331,60.4154,60.4154,24343.0
2015-10-30 13:55:00,68.11,68.12,68.1,68.1,23591.0,60.4154,60.4242,60.4065,60.4065,23591.0
2015-10-30 14:00:00,68.11,68.13,68.1,68.11,54677.0,60.4154,60.4331,60.4065,60.4154,54677.0
2015-10-30 14:05:00,68.1,68.13,68.1,68.11,61886.0,60.4065,60.4331,60.4065,60.4154,61886.0
2015-10-30 14:10:00,68.11,68.13,68.1,68.13,52322.0,60.4154,60.4331,60.4065,60.4331,52322.0
2015-10-30 14:15:00,68.13,68.15,68.11,68.13,56923.0,60.4331,60.4509,60.4154,60.4331,56923.0
2015-10-30 14:20:00,68.13,68.13,68.1,68.11,32048.0,60.4331,60.4331,60.4065,60.4154,32048.0
2015-10-30 14:25:00,68.11,68.13,68.11,68.13,20621.0,60.4154,60.4331,60.4154,60.4331,20621.0
2015-10-30 14:30:00,68.12,68.14,68.1,68.14,136460.0,60.4242,60.442,60.4065,60.442,136460.0
2015-10-30 14:35:00,68.13,68.16,68.1,68.13,52614.0,60.4331,60.4597,60.4065,60.4331,52614.0
2015-10-30 14:40:00,68.13,68.14,68.11,68.12,31478.0,60.4331,60.442,60.4154,60.4242,31478.0
2015-10-30 14:45:00,68.12,68.18,68.11,68.13,67540.0,60.4242,60.4775,60.4154,60.4331,67540.0
2015-10-30 14:50:00,68.13,68.15,68.1,68.11,83254.0,60.4331,60.4509,60.4065,60.4154,83254.0
2015-10-30 14:55:00,68.11,68.11,67.98,68.0,43673.0,60.4154,60.4154,60.3001,60.3178,43673.0
2015-10-30 15:00:00,68.0,68.02,67.98,68.01,50323.0,60.3178,60.3355,60.3001,60.3267,50323.0
2015-10-30 15:05:00,68.0,68.01,67.93,68.0,73967.0,60.3178,60.3267,60.2557,60.3178,73967.0
2015-10-30 15:10:00,68.0,68.09,67.99,68.08,82378.0,60.3178,60.3976,60.3089,60.3888,82378.0
2015-10-30 15:15:00,68.09,68.14,68.07,68.12,75287.0,60.3976,60.442,60.3799,60.4242,75287.0
2015-10-30 15:20:00,68.12,68.19,68.09,68.09,44042.0,60.4242,60.4863,60.3976,60.3976,44042.0
2015-10-30 15:25:00,68.09,68.1,67.95,67.97,69279.0,60.3976,60.4065,60.2734,60.2912,69279.0
2015-10-30 15:30:00,67.97,67.98,67.95,67.98,63574.0,60.2912,60.3001,60.2734,60.3001,63574.0
2015-10-30 15:35:00,67.98,67.99,67.93,67.93,48792.0,60.3001,60.3089,60.2557,60.2557,48792.0
2015-10-30 15:40:00,67.94,67.99,67.92,67.95,68104.0,60.2646,60.3089,60.2468,60.2734,68104.0
2015-10-30 15:45:00,67.96,68.0,67.94,67.98,162721.0,60.2823,60.3178,60.2646,60.3001,162721.0
2015-10-30 15:50:00,67.98,67.99,67.84,67.84,185854.0,60.3001,60.3089,60.1759,60.1759,185854.0
2015-10-30 15:55:00,67.85,67.86,67.73,67.74,239844.0,60.1847,60.1936,60.0783,60.0872,239844.0
2015-11-02 09:30:00,67.8,68.08,67.57,68.07,35707.0,60.1404,60.3888,59.9364,60.3799,35707.0
2015-11-02 09:35:00,68.11,68.14,67.86,68.07,11717.0,60.4154,60.442,60.1936,60.3799,11717.0
2015-11-02 09:40:00,68.06,68.06,67.77,67.85,15043.0,60.371,60.371,60.1138,60.1847,15043.0
2015-11-02 09:45:00,67.87,67.93,67.83,67.89,26471.0,60.2025,60.2557,60.167,60.2202,26471.0
2015-11-02 09:50:00,67.92,67.92,67.68,67.68,27167.0,60.2468,60.2468,60.034,60.034,27167.0
2015-11-02 09:55:00,67.7,67.75,67.57,67.59,21458.0,60.0517,60.096,59.9364,59.9541,21458.0
2015-11-02 10:00:00,67.6,67.68,67.6,67.66,24299.0,59.963,60.034,59.963,60.0162,24299.0
2015-11-02 10:05:00,67.67,67.67,67.48,67.48,15375.0,60.0251,60.0251,59.8565,59.8565,15375.0
2015-11-02 10:10:00,67.45,67.5,67.34,67.45,127183.0,59.8299,59.8743,59.7324,59.8299,127183.0
2015-11-02 10:15:00,67.44,67.45,67.16,67.21,23764.0,59.8211,59.8299,59.5727,59.617,23764.0
2015-11-02 10:20:00,67.21,67.26,67.14,67.19,53389.0,59.617,59.6614,59.555,59.5993,53389.0
2015-11-02 10:25:00,67.19,67.27,67.18,67.23,47936.0,59.5993,59.6703,59.5904,59.6348,47936.0
2015-11-02 10:30:00,67.23,67.25,67.07,67.08,30179.0,59.6348,59.6525,59.4929,59.5017,30179.0
2015-11-02 10:35:00,67.07,67.08,66.99,67.04,27342.0,59.4929,59.5017,59.4219,59.4663,27342.0
2015-11-02 10:40:00,67.05,67.11,67.0,67.08,116620.0,59.4751,59.5283,59.4308,59.5017,116620.0
2015-11-02 10:45:00,67.09,67.2,67.05,67.2,29452.0,59.5106,59.6082,59.4751,59.6082,29452.0
2015-11-02 10:50:00,67.19,67.21,67.11,67.13,19311.0,59.5993,59.617,59.5283,59.5461,19311.0
2015-11-02 10:55:00,67.13,67.24,67.12,67.23,15283.0,59.5461,59.6437,59.5372,59.6348,15283.0
2015-11-02 11:00:00,67.24,67.37,67.21,67.35,31561.0,59.6437,59.759,59.617,59.7412,31561.0
2015-11-02 11:05:00,67.34,67.42,67.24,67.28,40560.0,59.7324,59.8033,59.6437,59.6791,40560.0
2015-11-02 11:10:00,67.28,67.29,67.19,67.22,20467.0,59.6791,59.688,59.5993,59.6259,20467.0
2015-11-02 11:15:00,67.22,67.26,67.15,67.17,35830.0,59.6259,59.6614,59.5638,59.5816,35830.0
2015-11-02 11:20:00,67.18,67.21,67.18,67.19,18557.0,59.5904,59.617,59.5904,59.5993,18557.0
2015-11-02 11:25:00,67.19,67.21,67.18,67.2,18487.0,59.5993,59.617,59.5904,59.6082,18487.0
2015-11-02 11:30:00,67.2,67.26,67.2,67.23,30195.0,59.6082,59.6614,59.6082,59.6348,30195.0
2015-11-02 11:35:00,67.22,67.23,67.17,67.19,20356.0,59.6259,59.6348,59.5816,59.5993,20356.0
2015-11-02 11:40:00,67.19,67.21,67.16,67.17,21155.0,59.5993,59.617,59.5727,59.5816,21155.0
2015-11-02 11:45:00,67.17,67.2,67.16,67.17,17529.0,59.5816,59.6082,59.5727,59.5816,17529.0
2015-11-02 11:50:00,67.17,67.22,67.17,67.22,16695.0,59.5816,59.6259,59.5816,59.6259,16695.0
2015-11-02 11:55:00,67.22,67.26,67.22,67.24,14770.0,59.6259,59.6614,59.6259,59.6437,14770.0
2015-11-02 12:00:00,67.25,67.27,67.24,67.25,14304.0,59.6525,59.6703,59.6437,59.6525,14304.0
2015-11-02 12:05:00,67.26,67.27,67.21,67.23,67314.0,59.6614,59.6703,59.617,59.6348,67314.0
2015-11-02 12:10:00,67.24,67.32,67.23,67.32,27648.0,59.6437,59.7146,59.6348,59.7146,27648.0
2015-11-02 12:15:00,67.31,67.33,67.31,67.32,32278.0,59.7058,59.7235,59.7058,59.7146,32278.0
2015-11-02 12:20:00,67.33,67.36,67.32,67.32,16574.0,59.7235,59.7501,59.7146,59.7146,16574.0
2015-11-02 12:25:00,67.32,67.34,67.31,67.32,17762.0,59.7146,59.7324,59.7058,59.7146,17762.0
2015-11-02 12:30:00,67.33,67.38,67.32,67.38,15673.0,59.7235,59.7678,59.7146,59.7678,15673.0
2015-11-02 12:35:00,67.39,67.43,67.39,67.43,14859.0,59.7767,59.8122,59.7767,59.8122,14859.0
2015-11-02 12:40:00,67.43,67.46,67.42,67.46,23051.0,59.8122,59.8388,59.8033,59.8388,23051.0
2015-11-02 12:45:00,67.46,67.46,67.41,67.42,15661.0,59.8388,59.8388,59.7945,59.8033,15661.0
2015-11-02 12:50:00,67.42,67.55,67.41,67.55,18731.0,59.8033,59.9186,59.7945,59.9186,18731.0
2015-11-02 12:55:00,67.57,67.58,67.49,67.49,79358.0,59.9364,59.9452,59.8654,59.8654,79358.0
2015-11-02 13:00:00,67.49,67.52,67.46,67.48,21865.0,59.8654,59.892,59.8388,59.8565,21865.0
2015-11-02 13:05:00,67.49,67.61,67.49,67.58,49673.0,59.8654,59.9719,59.8654,59.9452,49673.0
2015-11-02 13:10:00,67.58,67.59,67.55,67.55,22851.0,59.9452,59.9541,59.9186,59.9186,22851.0
2015-11-02 13:15:00,67.55,67.58,67.51,67.57,54420.0,59.9186,59.9452,59.8832,59.9364,54420.0
2015-11-02 13:20:00,67.57,67.63,67.56,67.62,10135.0,59.9364,59.9896,59.9275,59.9807,10135.0
2015-11-02 13:25:00,67.63,67.69,67.63,67.66,23874.0,59.9896,60.0428,59.9896,60.0162,23874.0
2015-11-02 13:30:00,67.66,67.73,67.63,67.72,34251.0,60.0162,60.0783,59.9896,60.0694,34251.0
2015-11-02 13:35:00,67.71,67.77,67.71,67.77,19963.0,60.0606,60.1138,60.0606,60.1138,19963.0
2015-11-02 13:40:00,67.77,67.81,67.76,67.81,11434.0,60.1138,60.1493,60.1049,60.1493,11434.0
2015-11-02 13:45:00,67.81,67.84,67.79,67.83,26496.0,60.1493,60.1759,60.1315,60.167,26496.0
2015-11-02 13:50:00,67.83,67.9,67.82,67.9,51484.0,60.167,60.2291,60.1581,60.2291,51484.0
2015-11-02 13:55:00,67.9,68.04,67.9,68.04,68219.0,60.2291,60.3533,60.2291,60.3533,68219.0
2015-11-02 14:00:00,68.03,68.07,68.02,68.02,34372.0,60.3444,60.3799,60.3355,60.3355,34372.0
2015-11-02 14:05:00,68.02,68.06,68.01,68.01,20247.0,60.3355,60.371,60.3267,60.3267,20247.0
2015-11-02 14:10:00,68.0,68.06,68.0,68.05,29653.0,60.3178,60.371,60.3178,60.3622,29653.0
2015-11-02 14:15:00,68.05,68.05,68.0,68.03,37835.0,60.3622,60.3622,60.3178,60.3444,37835.0
2015-11-02 14:20:00,68.03,68.06,68.0,68.05,27538.0,60.3444,60.371,60.3178,60.3622,27538.0
2015-11-02 14:25:00,68.06,68.08,68.01,68.08,42262.0,60.371,60.3888,60.3267,60.3888,42262.0
2015-11-02 14:30:00,68.08,68.16,68.08,68.16,27705.0,60.3888,60.4597,60.3888,60.4597,27705.0
2015-11-02 14:35:00,68.16,68.24,68.16,68.23,31579.0,60.4597,60.5307,60.4597,60.5218,31579.0
2015-11-02 14:40:00,68.23,68.27,68.23,68.27,43928.0,60.5218,60.5573,60.5218,60.5573,43928.0
2015-11-02 14:45:00,68.27,68.32,68.26,68.31,43684.0,60.5573,60.6016,60.5484,60.5928,43684.0
2015-11-02 14:50:00,68.31,68.45,68.3,68.44,43924.0,60.5928,60.717,60.5839,60.7081,43924.0
2015-11-02 14:55:00,68.45,68.47,68.43,68.44,42117.0,60.717,60.7347,60.6992,60.7081,42117.0
2015-11-02 15:00:00,68.44,68.53,68.43,68.53,87069.0,60.7081,60.7879,60.6992,60.7879,87069.0
2015-11-02 15:05:00,68.53,68.56,68.51,68.51,43986.0,60.7879,60.8145,60.7702,60.7702,43986.0
2015-11-02 15:10:00,68.52,68.56,68.51,68.53,45087.0,60.7791,60.8145,60.7702,60.7879,45087.0
2015-11-02 15:15:00,68.53,68.56,68.53,68.56,39720.0,60.7879,60.8145,60.7879,60.8145,39720.0
2015-11-02 15:20:00,68.55,68.67,68.54,68.64,67037.0,60.8057,60.9121,60.7968,60.8855,67037.0
2015-11-02 15:25:00,68.64,68.71,68.61,68.71,44365.0,60.8855,60.9476,60.8589,60.9476,44365.0
2015-11-02 15:30:00,68.71,68.76,68.71,68.73,68335.0,60.9476,60.9919,60.9476,60.9653,68335.0
2015-11-02 15:35:00,68.73,68.74,68.67,68.73,81828.0,60.9653,60.9742,60.9121,60.9653,81828.0
2015-11-02 15:40:00,68.73,68.94,68.71,68.89,162240.0,60.9653,61.1516,60.9476,61.1073,162240.0
2015-11-02 15:45:00,68.88,68.89,68.65,68.66,75025.0,61.0984,61.1073,60.8944,60.9032,75025.0
2015-11-02 15:50:00,68.65,68.68,68.59,68.6,91148.0,60.8944,60.921,60.8411,60.85,91148.0
2015-11-02 15:55:00,68.6,68.76,68.56,68.73,182110.0,60.85,60.9919,60.8145,60.9653,182110.0
2015-11-03 09:30:00,68.74,68.97,68.6,68.82,148540.0,60.9742,61.1782,60.85,61.0452,148540.0
2015-11-03 09:35:00,68.82,68.88,68.75,68.87,73967.0,61.0452,61.0984,60.9831,61.0895,73967.0
2015-11-03 09:40:00,68.86,68.97,68.35,68.44,57045.0,61.0806,61.1782,60.6283,60.7081,57045.0
2015-11-03 09:45:00,68.44,68.48,68.1,68.17,190259.0,60.7081,60.7436,60.4065,60.4686,190259.0
2015-11-03 09:50:00,68.15,68.43,68.14,68.23,282169.0,60.4509,60.6992,60.442,60.5218,282169.0
2015-11-03 09:55:00,68.22,68.44,68.18,68.42,95326.0,60.5129,60.7081,60.4775,60.6904,95326.0
2015-11-03 10:00:00,68.42,68.64,68.37,68.43,162982.0,60.6904,60.8855,60.646,60.6992,162982.0
2015-11-03 10:05:00,68.44,68.51,68.44,68.49,359788.0,60.7081,60.7702,60.7081,60.7524,359788.0
2015-11-03 10:10:00,68.49,68.5,68.39,68.5,59617.0,60.7524,60.7613,60.6637,60.7613,59617.0
2015-11-03 10:15:00,68.49,68.56,68.46,68.47,172240.0,60.7524,60.8145,60.7258,60.7347,172240.0
2015-11-03 10:20:00,68.46,68.55,68.37,68.41,39791.0,60.7258,60.8057,60.646,60.6815,39791.0
2015-11-03 10:25:00,68.42,68.5,68.38,68.48,70794.0,60.6904,60.7613,60.6549,60.7436,70794.0
2015-11-03 10:30:00,68.48,68.57,68.47,68.5,46142.0,60.7436,60.8234,60.7347,60.7613,46142.0
2015-11-03 10:35:00,68.51,68.52,68.39,68.46,22485.0,60.7702,60.7791,60.6637,60.7258,22485.0
2015-11-03 10:40:00,68.46,68.56,68.4,68.56,45034.0,60.7258,60.8145,60.6726,60.8145,45034.0
2015-11-03 10:45:00,68.56,68.57,68.4,68.42,282045.0,60.8145,60.8234,60.6726,60.6904,282045.0
2015-11-03 10:50:00,68.42,68.54,68.41,68.5,153662.0,60.6904,60.7968,60.6815,60.7613,153662.0
2015-11-03 10:55:00,68.5,68.5,68.38,68.49,18894.0,60.7613,60.7613,60.6549,60.7524,18894.0
2015-11-03 11:00:00,68.5,68.51,68.39,68.4,1112483.0,60.7613,60.7702,60.6637,60.6726,1112483.0
2015-11-03 11:05:00,68.41,68.47,68.4,68.44,17220.0,60.6815,60.7347,60.6726,60.7081,17220.0
2015-11-03 11:10:00,68.43,68.5,68.42,68.49,30666.0,60.6992,60.7613,60.6904,60.7524,30666.0
2015-11-03 11:15:00,68.49,68.49,68.36,68.47,21735.0,60.7524,60.7524,60.6371,60.7347,21735.0
2015-11-03 11:20:00,68.46,68.5,68.44,68.47,21532.0,60.7258,60.7613,60.7081,60.7347,21532.0
2015-11-03 11:25:00,68.47,68.5,68.44,68.44,38032.0,60.7347,60.7613,60.7081,60.7081,38032.0
2015-11-03 11:30:00,68.43,68.47,68.41,68.47,20930.0,60.6992,60.7347,60.6815,60.7347,20930.0
2015-11-03 11:35:00,68.47,68.5,68.43,68.48,33883.0,60.7347,60.7613,60.6992,60.7436,33883.0
2015-11-03 11:40:00,68.48,68.49,68.42,68.44,21750.0,60.7436,60.7524,60.6904,60.7081,21750.0
2015-11-03 11:45:00,68.44,68.46,68.4,68.45,27599.0,60.7081,60.7258,60.6726,60.717,27599.0
2015-11-03 11:50:00,68.44,68.46,68.42,68.44,24476.0,60.7081,60.7258,60.6904,60.7081,24476.0
2015-11-03 11:55:00,68.45,68.51,68.43,68.49,94982.0,60.717,60.7702,60.6992,60.7524,94982.0
2015-11-03 12:00:00,68.49,68.51,68.44,68.5,49311.0,60.7524,60.7702,60.7081,60.7613,49311.0
2015-11-03 12:05:00,68.48,68.5,68.45,68.49,24994.0,60.7436,60.7613,60.717,60.7524,24994.0
2015-11-03 12:10:00,68.49,68.51,68.48,68.49,34465.0,60.7524,60.7702,60.7436,60.7524,34465.0
2015-11-03 12:15:00,68.49,68.51,68.48,68.48,40902.0,60.7524,60.7702,60.7436,60.7436,40902.0
2015-11-03 12:20:00,68.48,68.5,68.45,68.46,13916.0,60.7436,60.7613,60.717,60.7258,13916.0
2015-11-03 12:25:00,68.47,68.5,68.46,68.5,18005.0,60.7347,60.7613,60.7258,60.7613,18005.0
2015-11-03 12:30:00,68.5,68.5,68.46,68.48,27409.0,60.7613,60.7613,60.7258,60.7436,27409.0
2015-11-03 12:35:00,68.49,68.54,68.49,68.49,14986.0,60.7524,60.7968,60.7524,60.7524,14986.0
2015-11-03 12:40:00,68.47,68.48,68.44,68.45,17358.0,60.7347,60.7436,60.7081,60.717,17358.0
2015-11-03 12:45:00,68.46,68.47,68.42,68.43,14168.0,60.7258,60.7347,60.6904,60.6992,14168.0
2015-11-03 12:50:00,68.44,68.47,68.42,68.43,16162.0,60.7081,60.7347,60.6904,60.6992,16162.0
2015-11-03 12:55:00,68.44,68.45,68.4,68.41,13902.0,60.7081,60.717,60.6726,60.6815,13902.0
2015-11-03 13:00:00,68.42,68.43,68.39,68.41,18885.0,60.6904,60.6992,60.6637,60.6815,18885.0
2015-11-03 13:05:00,68.41,68.44,68.39,68.41,23715.0,60.6815,60.7081,60.6637,60.6815,23715.0
2015-11-03 13:10:00,68.41,68.45,68.4,68.41,26665.0,60.6815,60.717,60.6726,60.6815,26665.0
2015-11-03 13:15:00,68.41,68.43,68.4,68.43,7490.0,60.6815,60.6992,60.6726,60.6992,7490.0
2015-11-03 13:20:00,68.43,68.45,68.4,68.42,15483.0,60.6992,60.717,60.6726,60.6904,15483.0
2015-11-03 13:25:00,68.41,68.43,68.4,68.4,9459.0,60.6815,60.6992,60.6726,60.6726,9459.0
2015-11-03 13:30:00,68.41,68.43,68.4,68.4,15265.0,60.6815,60.6992,60.6726,60.6726,15265.0
2015-11-03 13:35:00,68.4,68.42,68.4,68.42,21859.0,60.6726,60.6904,60.6726,60.6904,21859.0
2015-11-03 13:40:00,68.42,68.44,68.4,68.4,221382.0,60.6904,60.7081,60.6726,60.6726,221382.0
2015-11-03 13:45:00,68.4,68.41,68.34,68.34,68070.0,60.6726,60.6815,60.6194,60.6194,68070.0
2015-11-03 13:50:00,68.35,68.35,68.29,68.33,35159.0,60.6283,60.6283,60.575,60.6105,35159.0
2015-11-03 13:55:00,68.32,68.35,68.27,68.35,31425.0,60.6016,60.6283,60.5573,60.6283,31425.0
2015-11-03 14:00:00,68.35,68.39,68.34,68.36,14505.0,60.6283,60.6637,60.6194,60.6371,14505.0
2015-11-03 14:05:00,68.37,68.47,68.36,68.44,32912.0,60.646,60.7347,60.6371,60.7081,32912.0
2015-11-03 14:10:00,68.44,68.48,68.4,68.45,47110.0,60.7081,60.7436,60.6726,60.717,47110.0
2015-11-03 14:15:00,68.44,68.46,68.43,68.44,29653.0,60.7081,60.7258,60.6992,60.7081,29653.0
2015-11-03 14:20:00,68.43,68.5,68.42,68.5,33382.0,60.6992,60.7613,60.6904,60.7613,33382.0
2015-11-03 14:25:00,68.49,68.61,68.49,68.6,54234.0,60.7524,60.8589,60.7524,60.85,54234.0
2015-11-03 14:30:00,68.58,68.68,68.58,68.67,47691.0,60.8323,60.921,60.8323,60.9121,47691.0
2015-11-03 14:35:00,68.67,68.75,68.6,68.61,48402.0,60.9121,60.9831,60.85,60.8589,48402.0
2015-11-03 14:40:00,68.59,68.65,68.58,68.59,21622.0,60.8411,60.8944,60.8323,60.8411,21622.0
2015-11-03 14:45:00,68.6,68.64,68.5,68.51,54664.0,60.85,60.8855,60.7613,60.7702,54664.0
2015-11-03 14:50:00,68.51,68.52,68.43,68.43,29912.0,60.7702,60.7791,60.6992,60.6992,29912.0
2015-11-03 14:55:00,68.44,68.45,68.36,68.36,24960.0,60.7081,60.717,60.6371,60.6371,24960.0
2015-11-03 15:00:00,68.36,68.38,68.27,68.38,57219.0,60.6371,60.6549,60.5573,60.6549,57219.0
2015-11-03 15:05:00,68.37,68.48,68.37,68.45,83114.0,60.646,60.7436,60.646,60.717,83114.0
2015-11-03 15:10:00,68.45,68.48,68.39,68.46,296154.0,60.717,60.7436,60.6637,60.7258,296154.0
2015-11-03 15:15:00,68.46,68.48,68.35,68.41,72690.0,60.7258,60.7436,60.6283,60.6815,72690.0
2015-11-03 15:20:00,68.41,68.53,68.37,68.48,93178.0,60.6815,60.7879,60.646,60.7436,93178.0
2015-11-03 15:25:00,68.49,68.55,68.46,68.52,69866.0,60.7524,60.8057,60.7258,60.7791,69866.0
2015-11-03 15:30:00,68.52,68.52,68.42,68.44,190947.0,60.7791,60.7791,60.6904,60.7081,190947.0
2015-11-03 15:35:00,68.44,68.45,68.32,68.4,64243.0,60.7081,60.717,60.6016,60.6726,64243.0
2015-11-03 15:40:00,68.41,68.45,68.39,68.45,58423.0,60.6815,60.717,60.6637,60.717,58423.0
2015-11-03 15:45:00,68.45,68.48,68.4,68.4,73852.0,60.717,60.7436,60.6726,60.6726,73852.0
2015-11-03 15:50:00,68.41,68.49,68.4,68.46,90394.0,60.6815,60.7524,60.6726,60.7258,90394.0
2015-11-03 15:55:00,68.47,68.58,68.45,68.54,310117.0,60.7347,60.8323,60.717,60.7968,310117.0
2015-11-04 09:30:00,68.69,68.88,68.47,68.66,61801.0,60.9298,61.0984,60.7347,60.9032,61801.0
2015-11-04 09:35:00,68.65,68.69,68.32,68.33,16148.0,60.8944,60.9298,60.6016,60.6105,16148.0
2015-11-04 09:40:00,68.33,68.49,68.32,68.48,8101.0,60.6105,60.7524,60.6016,60.7436,8101.0
2015-11-04 09:45:00,68.47,68.55,68.46,68.51,26781.0,60.7347,60.8057,60.7258,60.7702,26781.0
2015-11-04 09:50:00,68.5,68.7,68.48,68.63,105537.0,60.7613,60.9387,60.7436,60.8766,105537.0
2015-11-04 09:55:00,68.61,68.65,68.57,68.57,19789.0,60.8589,60.8944,60.8234,60.8234,19789.0
2015-11-04 10:00:00,68.57,68.6,68.5,68.58,31270.0,60.8234,60.85,60.7613,60.8323,31270.0
2015-11-04 10:05:00,68.58,68.7,68.56,68.69,24029.0,60.8323,60.9387,60.8145,60.9298,24029.0
2015-11-04 10:10:00,68.68,68.68,68.58,68.64,17471.0,60.921,60.921,60.8323,60.8855,17471.0
2015-11-04 10:15:00,68.63,68.66,68.5,68.66,54834.0,60.8766,60.9032,60.7613,60.9032,54834.0
2015-11-04 10:20:00,68.65,68.7,68.6,68.61,318953.0,60.8944,60.9387,60.85,60.8589,318953.0
2015-11-04 10:25:00,68.61,68.63,68.5,68.51,17397.0,60.8589,60.8766,60.7613,60.7702,17397.0
2015-11-04 10:30:00,68.5,68.57,68.43,68.55,22632.0,60.7613,60.8234,60.6992,60.8057,22632.0
2015-11-04 10:35:00,68.55,68.63,68.55,68.55,11878.0,60.8057,60.8766,60.8057,60.8057,11878.0
2015-11-04 10:40:00,68.52,68.55,68.45,68.5,13390.0,60.7791,60.8057,60.717,60.7613,13390.0
2015-11-04 10:45:00,68.5,68.56,68.49,68.56,10005.0,60.7613,60.8145,60.7524,60.8145,10005.0
2015-11-04 10:50:00,68.56,68.64,68.54,68.54,15661.0,60.8145,60.8855,60.7968,60.7968,15661.0
2015-11-04 10:55:00,68.53,68.55,68.43,68.5,528456.0,60.7879,60.8057,60.6992,60.7613,528456.0
2015-11-04 11:00:00,68.5,68.5,68.36,68.36,16677.0,60.7613,60.7613,60.6371,60.6371,16677.0
2015-11-04 11:05:00,68.35,68.39,68.29,68.34,20102.0,60.6283,60.6637,60.575,60.6194,20102.0
2015-11-04 11:10:00,68.32,68.39,68.3,68.38,27026.0,60.6016,60.6637,60.5839,60.6549,27026.0
2015-11-04 11:15:00,68.38,68.46,68.38,68.44,23029.0,60.6549,60.7258,60.6549,60.7081,23029.0
2015-11-04 11:20:00,68.42,68.47,68.38,68.41,19215.0,60.6904,60.7347,60.6549,60.6815,19215.0
2015-11-04 11:25:00,68.41,68.45,68.39,68.39,8047.0,60.6815,60.717,60.6637,60.6637,8047.0
2015-11-04 11:30:00,68.39,68.41,68.32,68.35,25886.0,60.6637,60.6815,60.6016,60.6283,25886.0
2015-11-04 11:35:00,68.35,68.4,68.35,68.37,15241.0,60.6283,60.6726,60.6283,60.646,15241.0
2015-11-04 11:40:00,68.37,68.39,68.31,68.34,21578.0,60.646,60.6637,60.5928,60.6194,21578.0
2015-11-04 11:45:00,68.33,68.39,68.3,68.39,20205.0,60.6105,60.6637,60.5839,60.6637,20205.0
2015-11-04 11:50:00,68.38,68.39,68.35,68.38,28610.0,60.6549,60.6637,60.6283,60.6549,28610.0
2015-11-04 11:55:00,68.39,68.39,68.26,68.29,18324.0,60.6637,60.6637,60.5484,60.575,18324.0
2015-11-04 12:00:00,68.28,68.3,68.24,68.3,30459.0,60.5662,60.5839,60.5307,60.5839,30459.0
2015-11-04 12:05:00,68.28,68.29,68.22,68.26,42488.0,60.5662,60.575,60.5129,60.5484,42488.0
2015-11-04 12:10:00,68.26,68.27,68.22,68.23,18172.0,60.5484,60.5573,60.5129,60.5218,18172.0
2015-11-04 12:15:00,68.22,68.22,68.07,68.12,29287.0,60.5129,60.5129,60.3799,60.4242,29287.0
2015-11-04 12:20:00,68.12,68.16,68.1,68.11,10119.0,60.4242,60.4597,60.4065,60.4154,10119.0
2015-11-04 12:25:00,68.11,68.12,68.05,68.06,12475.0,60.4154,60.4242,60.3622,60.371,12475.0
2015-11-04 12:30:00,68.07,68.1,68.02,68.03,16825.0,60.3799,60.4065,60.3355,60.3444,16825.0
2015-11-04 12:35:00,68.03,68.04,68.0,68.02,12233.0,60.3444,60.3533,60.3178,60.3355,12233.0
2015-11-04 12:40:00,68.02,68.04,67.98,68.0,70007.0,60.3355,60.3533,60.3001,60.3178,70007.0
2015-11-04 12:45:00,68.02,68.06,68.01,68.04,14722.0,60.3355,60.371,60.3267,60.3533,14722.0
2015-11-04 12:50:00,68.04,68.1,68.04,68.09,22796.0,60.3533,60.4065,60.3533,60.3976,22796.0
2015-11-04 12:55:00,68.1,68.1,68.03,68.07,13773.0,60.4065,60.4065,60.3444,60.3799,13773.0
2015-11-04 13:00:00,68.06,68.07,67.91,67.91,16387.0,60.371,60.3799,60.238,60.238,16387.0
2015-11-04 13:05:00,67.92,67.94,67.89,67.89,9666.0,60.2468,60.2646,60.2202,60.2202,9666.0
2015-11-04 13:10:00,67.91,67.92,67.84,67.84,19145.0,60.238,60.2468,60.1759,60.1759,19145.0
2015-11-04 13:15:00,67.84,67.87,67.74,67.79,17172.0,60.1759,60.2025,60.0872,60.1315,17172.0
2015-11-04 13:20:00,67.78,67.87,67.78,67.85,12427.0,60.1227,60.2025,60.1227,60.1847,12427.0
2015-11-04 13:25:00,67.85,67.91,67.85,67.88,9018.0,60.1847,60.238,60.1847,60.2114,9018.0
2015-11-04 13:30:00,67.88,67.89,67.83,67.84,14964.0,60.2114,60.2202,60.167,60.1759,14964.0
2015-11-04 13:35:00,67.84,67.87,67.82,67.87,17099.0,60.1759,60.2025,60.1581,60.2025,17099.0
2015-11-04 13:40:00,67.88,67.88,67.83,67.84,26438.0,60.2114,60.2114,60.167,60.1759,26438.0
2015-11-04 13:45:00,67.83,67.83,67.72,67.75,15900.0,60.167,60.167,60.0694,60.096,15900.0
2015-11-04 13:50:00,67.75,67.83,67.74,67.81,12016.0,60.096,60.167,60.0872,60.1493,12016.0
2015-11-04 13:55:00,67.81,67.84,67.79,67.81,11560.0,60.1493,60.1759,60.1315,60.1493,11560.0
2015-11-04 14:00:00,67.81,67.81,67.76,67.8,9542.0,60.1493,60.1493,60.1049,60.1404,9542.0
2015-11-04 14:05:00,67.8,67.89,67.8,67.89,13140.0,60.1404,60.2202,60.1404,60.2202,13140.0
2015-11-04 14:10:00,67.9,67.96,67.88,67.88,11100.0,60.2291,60.2823,60.2114,60.2114,11100.0
2015-11-04 14:15:00,67.9,67.92,67.89,67.91,7566.0,60.2291,60.2468,60.2202,60.238,7566.0
2015-11-04 14:20:00,67.91,67.91,67.82,67.85,9506.0,60.238,60.238,60.1581,60.1847,9506.0
2015-11-04 14:25:00,67.84,67.86,67.81,67.83,21964.0,60.1759,60.1936,60.1493,60.167,21964.0
2015-11-04 14:30:00,67.83,67.91,67.83,67.91,14502.0,60.167,60.238,60.167,60.238,14502.0
2015-11-04 14:35:00,67.9,67.92,67.88,67.88,12383.0,60.2291,60.2468,60.2114,60.2114,12383.0
2015-11-04 14:40:00,67.89,67.9,67.8,67.81,23162.0,60.2202,60.2291,60.1404,60.1493,23162.0
2015-11-04 14:45:00,67.81,67.84,67.78,67.81,25658.0,60.1493,60.1759,60.1227,60.1493,25658.0
2015-11-04 14:50:00,67.81,67.81,67.75,67.78,16817.0,60.1493,60.1493,60.096,60.1227,16817.0
2015-11-04 14:55:00,67.78,67.82,67.72,67.82,78765.0,60.1227,60.1581,60.0694,60.1581,78765.0
2015-11-04 15:00:00,67.82,67.84,67.67,67.68,19662.0,60.1581,60.1759,60.0251,60.034,19662.0
2015-11-04 15:05:00,67.69,67.7,67.67,67.7,13814.0,60.0428,60.0517,60.0251,60.0517,13814.0
2015-11-04 15:10:00,67.69,67.73,67.69,67.7,17584.0,60.0428,60.0783,60.0428,60.0517,17584.0
2015-11-04 15:15:00,67.68,67.71,67.64,67.68,14539.0,60.034,60.0606,59.9985,60.034,14539.0
2015-11-04 15:20:00,67.69,67.73,67.64,67.67,33525.0,60.0428,60.0783,59.9985,60.0251,33525.0
2015-11-04 15:25:00,67.68,67.73,67.66,67.66,27907.0,60.034,60.0783,60.0162,60.0162,27907.0
2015-11-04 15:30:00,67.67,67.7,67.63,67.64,36080.0,60.0251,60.0517,59.9896,59.9985,36080.0
2015-11-04 15:35:00,67.63,67.66,67.61,67.64,29582.0,59.9896,60.0162,59.9719,59.9985,29582.0
2015-11-04 15:40:00,67.65,67.74,67.63,67.72,70165.0,60.0073,60.0872,59.9896,60.0694,70165.0
2015-11-04 15:45:00,67.72,67.79,67.71,67.78,86885.0,60.0694,60.1315,60.0606,60.1227,86885.0
2015-11-04 15:50:00,67.79,67.86,67.74,67.75,187731.0,60.1315,60.1936,60.0872,60.096,187731.0
2015-11-04 15:55:00,67.76,67.81,67.74,67.76,289543.0,60.1049,60.1493,60.0872,60.1049,289543.0
2015-11-05 09:30:00,67.91,67.98,67.61,67.92,29308.0,60.238,60.3001,59.9719,60.2468,29308.0
2015-11-05 09:35:00,67.93,68.01,67.65,67.69,76193.0,60.2557,60.3267,60.0073,60.0428,76193.0
2015-11-05 09:40:00,67.7,67.71,67.62,67.62,23674.0,60.0517,60.0606,59.9807,59.9807,23674.0
2015-11-05 09:45:00,67.63,67.89,67.63,67.81,14874.0,59.9896,60.2202,59.9896,60.1493,14874.0
2015-11-05 09:50:00,67.81,67.82,67.62,67.62,13700.0,60.1493,60.1581,59.9807,59.9807,13700.0
2015-11-05 09:55:00,67.63,67.84,67.6,67.83,17557.0,59.9896,60.1759,59.963,60.167,17557.0
2015-11-05 10:00:00,67.84,67.84,67.73,67.73,20273.0,60.1759,60.1759,60.0783,60.0783,20273.0
2015-11-05 10:05:00,67.74,67.75,67.56,67.56,31877.0,60.0872,60.096,59.9275,59.9275,31877.0
2015-11-05 10:10:00,67.56,67.56,67.38,67.41,58317.0,59.9275,59.9275,59.7678,59.7945,58317.0
2015-11-05 10:15:00,67.39,67.42,67.22,67.22,82452.0,59.7767,59.8033,59.6259,59.6259,82452.0
2015-11-05 10:20:00,67.22,67.28,67.18,67.2,53975.0,59.6259,59.6791,59.5904,59.6082,53975.0
2015-11-05 10:25:00,67.2,67.22,67.07,67.09,61606.0,59.6082,59.6259,59.4929,59.5106,61606.0
2015-11-05 10:30:00,67.08,67.08,66.9,66.92,62438.0,59.5017,59.5017,59.3421,59.3598,62438.0
2015-11-05 10:35:00,66.93,67.0,66.92,66.99,53523.0,59.3687,59.4308,59.3598,59.4219,53523.0
2015-11-05 10:40:00,67.0,67.0,66.8,66.85,67002.0,59.4308,59.4308,59.2534,59.2977,67002.0
2015-11-05 10:45:00,66.86,66.9,66.75,66.82,39430.0,59.3066,59.3421,59.209,59.2711,39430.0
2015-11-05 10:50:00,66.81,66.96,66.8,66.95,28277.0,59.2622,59.3953,59.2534,59.3864,28277.0
2015-11-05 10:55:00,66.94,67.0,66.91,66.92,21314.0,59.3776,59.4308,59.3509,59.3598,21314.0
2015-11-05 11:00:00,66.91,66.98,66.84,66.96,21730.0,59.3509,59.413,59.2888,59.3953,21730.0
2015-11-05 11:05:00,66.96,66.99,66.94,66.94,39943.0,59.3953,59.4219,59.3776,59.3776,39943.0
2015-11-05 11:10:00,66.93,67.0,66.93,66.99,28605.0,59.3687,59.4308,59.3687,59.4219,28605.0
2015-11-05 11:15:00,66.99,67.24,66.98,67.23,36685.0,59.4219,59.6437,59.413,59.6348,36685.0
2015-11-05 11:20:00,67.24,67.37,67.24,67.36,24307.0,59.6437,59.759,59.6437,59.7501,24307.0
2015-11-05 11:25:00,67.36,67.44,67.34,67.42,40698.0,59.7501,59.8211,59.7324,59.8033,40698.0
2015-11-05 11:30:00,67.43,67.44,67.37,67.38,18894.0,59.8122,59.8211,59.759,59.7678,18894.0
2015-11-05 11:35:00,67.38,67.4,67.3,67.31,19080.0,59.7678,59.7856,59.6969,59.7058,19080.0
2015-11-05 11:40:00,67.3,67.35,67.3,67.34,32281.0,59.6969,59.7412,59.6969,59.7324,32281.0
2015-11-05 11:45:00,67.33,67.41,67.33,67.38,47184.0,59.7235,59.7945,59.7235,59.7678,47184.0
2015-11-05 11:50:00,67.39,67.49,67.38,67.48,30373.0,59.7767,59.8654,59.7678,59.8565,30373.0
2015-11-05 11:55:00,67.48,67.57,67.48,67.54,16320.0,59.8565,59.9364,59.8565,59.9098,16320.0
2015-11-05 12:00:00,67.55,67.66,67.54,67.64,22345.0,59.9186,60.0162,59.9098,59.9985,22345.0
2015-11-05 12:05:00,67.64,67.67,67.6,67.62,39114.0,59.9985,60.0251,59.963,59.9807,39114.0
2015-11-05 12:10:00,67.62,67.62,67.43,67.43,19783.0,59.9807,59.9807,59.8122,59.8122,19783.0
2015-11-05 12:15:00,67.43,67.46,67.35,67.39,45886.0,59.8122,59.8388,59.7412,59.7767,45886.0
2015-11-05 12:20:00,67.39,67.4,67.32,67.33,101348.0,59.7767,59.7856,59.7146,59.7235,101348.0
2015-11-05 12:25:00,67.33,67.5,67.33,67.48,35704.0,59.7235,59.8743,59.7235,59.8565,35704.0
2015-11-05 12:30:00,67.49,67.5,67.41,67.46,16017.0,59.8654,59.8743,59.7945,59.8388,16017.0
2015-11-05 12:35:00,67.47,67.49,67.36,67.41,35078.0,59.8477,59.8654,59.7501,59.7945,35078.0
2015-11-05 12:40:00,67.42,67.5,67.42,67.45,21116.0,59.8033,59.8743,59.8033,59.8299,21116.0
2015-11-05 12:45:00,67.45,67.5,67.42,67.44,48762.0,59.8299,59.8743,59.8033,59.8211,48762.0
2015-11-05 12:50:00,67.45,67.46,67.42,67.45,30481.0,59.8299,59.8388,59.8033,59.8299,30481.0
2015-11-05 12:55:00,67.45,67.57,67.45,67.55,52328.0,59.8299,59.9364,59.8299,59.9186,52328.0
2015-11-05 13:00:00,67.56,67.56,67.48,67.53,26189.0,59.9275,59.9275,59.8565,59.9009,26189.0
2015-11-05 13:05:00,67.53,67.57,67.53,67.55,41067.0,59.9009,59.9364,59.9009,59.9186,41067.0
2015-11-05 13:10:00,67.54,67.57,67.49,67.5,33591.0,59.9098,59.9364,59.8654,59.8743,33591.0
2015-11-05 13:15:00,67.49,67.52,67.46,67.48,50648.0,59.8654,59.892,59.8388,59.8565,50648.0
2015-11-05 13:20:00,67.5,67.59,67.45,67.56,31587.0,59.8743,59.9541,59.8299,59.9275,31587.0
2015-11-05 13:25:00,67.56,67.62,67.55,67.58,26638.0,59.9275,59.9807,59.9186,59.9452,26638.0
2015-11-05 13:30:00,67.57,67.62,67.55,67.59,30327.0,59.9364,59.9807,59.9186,59.9541,30327.0
2015-11-05 13:35:00,67.59,67.63,67.56,67.59,51346.0,59.9541,59.9896,59.9275,59.9541,51346.0
2015-11-05 13:40:00,67.59,67.63,67.53,67.62,68854.0,59.9541,59.9896,59.9009,59.9807,68854.0
2015-11-05 13:45:00,67.62,67.66,67.61,67.64,16422.0,59.9807,60.0162,59.9719,59.9985,16422.0
2015-11-05 13:50:00,67.65,67.66,67.59,67.65,30950.0,60.0073,60.0162,59.9541,60.0073,30950.0
2015-11-05 13:55:00,67.65,67.66,67.6,67.61,45824.0,60.0073,60.0162,59.963,59.9719,45824.0
2015-11-05 14:00:00,67.62,67.66,67.62,67.65,17582.0,59.9807,60.0162,59.9807,60.0073,17582.0
2015-11-05 14:05:00,67.65,67.67,67.63,67.64,26090.0,60.0073,60.0251,59.9896,59.9985,26090.0
2015-11-05 14:10:00,67.64,67.66,67.62,67.64,20634.0,59.9985,60.0162,59.9807,59.9985,20634.0
2015-11-05 14:15:00,67.64,67.7,67.63,67.66,31791.0,59.9985,60.0517,59.9896,60.0162,31791.0
2015-11-05 14:20:00,67.66,67.72,67.65,67.66,75222.0,60.0162,60.0694,60.0073,60.0162,75222.0
2015-11-05 14:25:00,67.66,67.8,67.63,67.8,1250516.0,60.0162,60.1404,59.9896,60.1404,1250516.0
2015-11-05 14:30:00,67.8,67.86,67.74,67.78,56923.0,60.1404,60.1936,60.0872,60.1227,56923.0
2015-11-05 14:35:00,67.78,67.78,67.65,67.67,446440.0,60.1227,60.1227,60.0073,60.0251,446440.0
2015-11-05 14:40:00,67.67,67.75,67.65,67.69,61133.0,60.0251,60.096,60.0073,60.0428,61133.0
2015-11-05 14:45:00,67.69,67.81,67.69,67.75,119569.0,60.0428,60.1493,60.0428,60.096,119569.0
2015-11-05 14:50:00,67.76,67.86,67.75,67.81,40550.0,60.1049,60.1936,60.096,60.1493,40550.0
2015-11-05 14:55:00,67.83,67.88,67.82,67.87,30310.0,60.167,60.2114,60.1581,60.2025,30310.0
2015-11-05 15:00:00,67.88,67.9,67.84,67.88,74898.0,60.2114,60.2291,60.1759,60.2114,74898.0
2015-11-05 15:05:00,67.89,67.94,67.87,67.92,44818.0,60.2202,60.2646,60.2025,60.2468,44818.0
2015-11-05 15:10:00,67.92,67.94,67.87,67.88,38356.0,60.2468,60.2646,60.2025,60.2114,38356.0
2015-11-05 15:15:00,67.88,67.95,67.86,67.95,58949.0,60.2114,60.2734,60.1936,60.2734,58949.0
2015-11-05 15:20:00,67.95,68.0,67.94,67.95,42367.0,60.2734,60.3178,60.2646,60.2734,42367.0
2015-11-05 15:25:00,67.95,68.01,67.95,67.97,81309.0,60.2734,60.3267,60.2734,60.2912,81309.0
2015-11-05 15:30:00,67.97,68.0,67.95,68.0,50664.0,60.2912,60.3178,60.2734,60.3178,50664.0
2015-11-05 15:35:00,68.01,68.12,68.01,68.08,123486.0,60.3267,60.4242,60.3267,60.3888,123486.0
2015-11-05 15:40:00,68.09,68.13,68.05,68.13,113556.0,60.3976,60.4331,60.3622,60.4331,113556.0
2015-11-05 15:45:00,68.13,68.14,68.04,68.1,136377.0,60.4331,60.442,60.3533,60.4065,136377.0
2015-11-05 15:50:00,68.1,68.19,68.07,68.19,89520.0,60.4065,60.4863,60.3799,60.4863,89520.0
2015-11-05 15:55:00,68.19,68.23,68.15,68.23,319152.0,60.4863,60.5218,60.4509,60.5218,319152.0
2015-11-06 09:30:00,68.06,68.45,67.88,68.4,52330.0,60.371,60.717,60.2114,60.6726,52330.0
2015-11-06 09:35:00,68.41,68.46,68.09,68.44,46115.0,60.6815,60.7258,60.3976,60.7081,46115.0
2015-11-06 09:40:00,68.42,68.52,68.4,68.41,135840.0,60.6904,60.7791,60.6726,60.6815,135840.0
2015-11-06 09:45:00,68.37,68.4,68.25,68.25,27438.0,60.646,60.6726,60.5396,60.5396,27438.0
2015-11-06 09:50:00,68.24,68.27,68.19,68.2,18409.0,60.5307,60.5573,60.4863,60.4952,18409.0
2015-11-06 09:55:00,68.19,68.39,68.16,68.3,33993.0,60.4863,60.6637,60.4597,60.5839,33993.0
2015-11-06 10:00:00,68.32,68.32,68.04,68.09,40836.0,60.6016,60.6016,60.3533,60.3976,40836.0
2015-11-06 10:05:00,68.07,68.09,67.96,67.97,15564.0,60.3799,60.3976,60.2823,60.2912,15564.0
2015-11-06 10:10:00,67.97,68.04,67.96,68.04,35454.0,60.2912,60.3533,60.2823,60.3533,35454.0
2015-11-06 10:15:00,68.03,68.11,68.03,68.1,47675.0,60.3444,60.4154,60.3444,60.4065,47675.0
2015-11-06 10:20:00,68.1,68.17,68.02,68.02,38935.0,60.4065,60.4686,60.3355,60.3355,38935.0
2015-11-06 10:25:00,68.02,68.03,67.94,67.99,18378.0,60.3355,60.3444,60.2646,60.3089,18378.0
2015-11-06 10:30:00,67.99,68.04,67.97,67.97,16434.0,60.3089,60.3533,60.2912,60.2912,16434.0
2015-11-06 10:35:00,67.98,68.09,67.97,68.04,29058.0,60.3001,60.3976,60.2912,60.3533,29058.0
2015-11-06 10:40:00,68.04,68.15,68.04,68.08,29432.0,60.3533,60.4509,60.3533,60.3888,29432.0
2015-11-06 10:45:00,68.08,68.11,67.99,68.01,21772.0,60.3888,60.4154,60.3089,60.3267,21772.0
2015-11-06 10:50:00,68.0,68.06,67.98,68.01,20196.0,60.3178,60.371,60.3001,60.3267,20196.0
2015-11-06 10:55:00,68.0,68.04,67.96,68.03,22078.0,60.3178,60.3533,60.2823,60.3444,22078.0
2015-11-06 11:00:00,68.03,68.07,67.95,67.99,18181.0,60.3444,60.3799,60.2734,60.3089,18181.0
2015-11-06 11:05:00,67.98,68.02,67.88,67.88,36575.0,60.3001,60.3355,60.2114,60.2114,36575.0
2015-11-06 11:10:00,67.89,67.92,67.85,67.89,27439.0,60.2202,60.2468,60.1847,60.2202,27439.0
2015-11-06 11:15:00,67.89,67.89,67.73,67.77,30510.0,60.2202,60.2202,60.0783,60.1138,30510.0
2015-11-06 11:20:00,67.77,67.83,67.7,67.73,30297.0,60.1138,60.167,60.0517,60.0783,30297.0
2015-11-06 11:25:00,67.74,67.78,67.69,67.75,15392.0,60.0872,60.1227,60.0428,60.096,15392.0
2015-11-06 11:30:00,67.74,67.79,67.73,67.74,32866.0,60.0872,60.1315,60.0783,60.0872,32866.0
2015-11-06 11:35:00,67.74,67.76,67.7,67.71,31965.0,60.0872,60.1049,60.0517,60.0606,31965.0
2015-11-06 11:40:00,67.7,67.71,67.6,67.6,25203.0,60.0517,60.0606,59.963,59.963,25203.0
2015-11-06 11:45:00,67.59,67.69,67.59,67.66,34370.0,59.9541,60.0428,59.9541,60.0162,34370.0
2015-11-06 11:50:00,67.67,67.74,67.66,67.68,23737.0,60.0251,60.0872,60.0162,60.034,23737.0
2015-11-06 11:55:00,67.69,67.7,67.64,67.64,30082.0,60.0428,60.0517,59.9985,59.9985,30082.0
2015-11-06 12:00:00,67.62,67.64,67.5,67.53,48434.0,59.9807,59.9985,59.8743,59.9009,48434.0
2015-11-06 12:05:00,67.52,67.55,67.5,67.5,19200.0,59.892,59.9186,59.8743,59.8743,19200.0
2015-11-06 12:10:00,67.51,67.58,67.44,67.47,32725.0,59.8832,59.9452,59.8211,59.8477,32725.0
2015-11-06 12:15:00,67.47,67.49,67.4,67.41,49491.0,59.8477,59.8654,59.7856,59.7945,49491.0
2015-11-06 12:20:00,67.41,67.42,67.32,67.32,22202.0,59.7945,59.8033,59.7146,59.7146,22202.0
2015-11-06 12:25:00,67.32,67.41,67.31,67.35,26067.0,59.7146,59.7945,59.7058,59.7412,26067.0
2015-11-06 12:30:00,67.33,67.39,67.28,67.34,18629.0,59.7235,59.7767,59.6791,59.7324,18629.0
2015-11-06 12:35:00,67.33,67.34,67.23,67.26,27639.0,59.7235,59.7324,59.6348,59.6614,27639.0
2015-11-06 12:40:00,67.25,67.31,67.24,67.3,26107.0,59.6525,59.7058,59.6437,59.6969,26107.0
2015-11-06 12:45:00,67.3,67.32,67.25,67.28,30012.0,59.6969,59.7146,59.6525,59.6791,30012.0
2015-11-06 12:50:00,67.29,67.33,67.27,67.33,3500.0,59.688,59.7235,59.6703,59.7235,3500.0
2015-11-06 12:55:00,67.35,67.39,67.35,67.38,4658.0,59.7412,59.7767,59.7412,59.7678,4658.0
2015-11-06 13:00:00,67.38,67.48,67.38,67.47,10712.0,59.7678,59.8565,59.7678,59.8477,10712.0
2015-11-06 13:05:00,67.47,67.47,67.39,67.41,5148.0,59.8477,59.8477,59.7767,59.7945,5148.0
2015-11-06 13:10:00,67.42,67.48,67.41,67.46,6033.0,59.8033,59.8565,59.7945,59.8388,6033.0
2015-11-06 13:15:00,67.46,67.48,67.44,67.48,4522.0,59.8388,59.8565,59.8211,59.8565,4522.0
2015-11-06 13:20:00,67.48,67.55,67.48,67.51,8106.0,59.8565,59.9186,59.8565,59.8832,8106.0
2015-11-06 13:25:00,67.51,67.52,67.43,67.5,18735.0,59.8832,59.892,59.8122,59.8743,18735.0
2015-11-06 13:30:00,67.5,67.54,67.49,67.49,9648.0,59.8743,59.9098,59.8654,59.8654,9648.0
2015-11-06 13:35:00,67.49,67.53,67.46,67.51,42917.0,59.8654,59.9009,59.8388,59.8832,42917.0
2015-11-06 13:40:00,67.5,67.52,67.48,67.5,7811.0,59.8743,59.892,59.8565,59.8743,7811.0
2015-11-06 13:45:00,67.52,67.6,67.48,67.58,7552.0,59.892,59.963,59.8565,59.9452,7552.0
2015-11-06 13:50:00,67.59,67.75,67.59,67.7,7164.0,59.9541,60.096,59.9541,60.0517,7164.0
2015-11-06 13:55:00,67.69,67.69,67.65,67.66,17307.0,60.0428,60.0428,60.0073,60.0162,17307.0
2015-11-06 14:00:00,67.66,67.77,67.64,67.75,30589.0,60.0162,60.1138,59.9985,60.096,30589.0
2015-11-06 14:05:00,67.74,67.76,67.72,67.75,23734.0,60.0872,60.1049,60.0694,60.096,23734.0
2015-11-06 14:10:00,67.75,67.75,67.71,67.74,6344.0,60.096,60.096,60.0606,60.0872,6344.0
2015-11-06 14:15:00,67.73,67.74,67.62,67.65,15478.0,60.0783,60.0872,59.9807,60.0073,15478.0
2015-11-06 14:20:00,67.66,67.71,67.63,67.67,16781.0,60.0162,60.0606,59.9896,60.0251,16781.0
2015-11-06 14:25:00,67.65,67.66,67.53,67.66,19337.0,60.0073,60.0162,59.9009,60.0162,19337.0
2015-11-06 14:30:00,67.65,67.7,67.54,67.55,22321.0,60.0073,60.0517,59.9098,59.9186,22321.0
2015-11-06 14:35:00,67.55,67.62,67.53,67.54,9388.0,59.9186,59.9807,59.9009,59.9098,9388.0
2015-11-06 14:40:00,67.54,67.56,67.51,67.56,9645.0,59.9098,59.9275,59.8832,59.9275,9645.0
2015-11-06 14:45:00,67.56,67.62,67.56,67.59,19698.0,59.9275,59.9807,59.9275,59.9541,19698.0
2015-11-06 14:50:00,67.59,67.65,67.59,67.62,25505.0,59.9541,60.0073,59.9541,59.9807,25505.0
2015-11-06 14:55:00,67.62,67.68,67.61,67.65,21051.0,59.9807,60.034,59.9719,60.0073,21051.0
2015-11-06 15:00:00,67.65,67.67,67.57,67.57,16942.0,60.0073,60.0251,59.9364,59.9364,16942.0
2015-11-06 15:05:00,67.57,67.59,67.53,67.56,16347.0,59.9364,59.9541,59.9009,59.9275,16347.0
2015-11-06 15:10:00,67.57,67.57,67.51,67.55,22555.0,59.9364,59.9364,59.8832,59.9186,22555.0
2015-11-06 15:15:00,67.56,67.64,67.54,67.62,23036.0,59.9275,59.9985,59.9098,59.9807,23036.0
2015-11-06 15:20:00,67.63,67.67,67.61,67.64,27082.0,59.9896,60.0251,59.9719,59.9985,27082.0
2015-11-06 15:25:00,67.65,67.65,67.61,67.63,32387.0,60.0073,60.0073,59.9719,59.9896,32387.0
2015-11-06 15:30:00,67.63,67.77,67.63,67.73,28810.0,59.9896,60.1138,59.9896,60.0783,28810.0
2015-11-06 15:35:00,67.73,67.78,67.66,67.72,57518.0,60.0783,60.1227,60.0162,60.0694,57518.0
2015-11-06 15:40:00,67.72,67.73,67.66,67.67,41283.0,60.0694,60.0783,60.0162,60.0251,41283.0
2015-11-06 15:45:00,67.67,67.73,67.67,67.71,41144.0,60.0251,60.0783,60.0251,60.0606,41144.0
2015-11-06 15:50:00,67.71,67.79,67.7,67.73,60845.0,60.0606,60.1315,60.0517,60.0783,60845.0
2015-11-06 15:55:00,67.74,67.81,67.73,67.8,69593.0,60.0872,60.1493,60.0783,60.1404,69593.0
2015-11-09 09:30:00,67.66,67.75,67.25,67.48,31309.0,60.0162,60.096,59.6525,59.8565,31309.0
2015-11-09 09:35:00,67.48,67.72,67.43,67.72,27632.0,59.8565,60.0694,59.8122,60.0694,27632.0
2015-11-09 09:40:00,67.72,67.78,67.46,67.52,65718.0,60.0694,60.1227,59.8388,59.892,65718.0
2015-11-09 09:45:00,67.54,67.58,67.29,67.3,32473.0,59.9098,59.9452,59.688,59.6969,32473.0
2015-11-09 09:50:00,67.31,67.45,67.28,67.36,44202.0,59.7058,59.8299,59.6791,59.7501,44202.0
2015-11-09 09:55:00,67.34,67.36,67.11,67.12,28279.0,59.7324,59.7501,59.5283,59.5372,28279.0
2015-11-09 10:00:00,67.12,67.17,67.05,67.05,14557.0,59.5372,59.5816,59.4751,59.4751,14557.0
2015-11-09 10:05:00,67.0,67.01,66.94,67.0,28330.0,59.4308,59.4396,59.3776,59.4308,28330.0
2015-11-09 10:10:00,67.01,67.02,66.8,66.83,48024.0,59.4396,59.4485,59.2534,59.28,48024.0
2015-11-09 10:15:00,66.84,66.92,66.82,66.9,15669.0,59.2888,59.3598,59.2711,59.3421,15669.0
2015-11-09 10:20:00,66.9,66.9,66.79,66.82,13695.0,59.3421,59.3421,59.2445,59.2711,13695.0
2015-11-09 10:25:00,66.82,66.87,66.8,66.87,13218.0,59.2711,59.3155,59.2534,59.3155,13218.0
2015-11-09 10:30:00,66.87,66.96,66.81,66.94,17260.0,59.3155,59.3953,59.2622,59.3776,17260.0
2015-11-09 10:35:00,66.94,66.99,66.93,66.99,7660.0,59.3776,59.4219,59.3687,59.4219,7660.0
2015-11-09 10:40:00,66.98,66.98,66.9,66.93,8479.0,59.413,59.413,59.3421,59.3687,8479.0
2015-11-09 10:45:00,66.93,66.96,66.91,66.95,9911.0,59.3687,59.3953,59.3509,59.3864,9911.0
2015-11-09 10:50:00,66.95,66.96,66.87,66.95,6346.0,59.3864,59.3953,59.3155,59.3864,6346.0
2015-11-09 10:55:00,66.96,66.99,66.91,66.96,11001.0,59.3953,59.4219,59.3509,59.3953,11001.0
2015-11-09 11:00:00,66.95,66.95,66.86,66.87,23057.0,59.3864,59.3864,59.3066,59.3155,23057.0
2015-11-09 11:05:00,66.87,66.88,66.78,66.8,15110.0,59.3155,59.3243,59.2356,59.2534,15110.0
2015-11-09 11:10:00,66.8,66.86,66.77,66.79,24822.0,59.2534,59.3066,59.2268,59.2445,24822.0
2015-11-09 11:15:00,66.8,66.84,66.75,66.82,18990.0,59.2534,59.2888,59.209,59.2711,18990.0
2015-11-09 11:20:00,66.82,66.84,66.71,66.71,40702.0,59.2711,59.2888,59.1735,59.1735,40702.0
2015-11-09 11:25:00,66.71,66.74,66.61,66.62,39461.0,59.1735,59.2001,59.0848,59.0937,39461.0
2015-11-09 11:30:00,66.62,66.72,66.62,66.72,49415.0,59.0937,59.1824,59.0937,59.1824,49415.0
2015-11-09 11:35:00,66.73,66.74,66.67,66.72,21948.0,59.1913,59.2001,59.1381,59.1824,21948.0
2015-11-09 11:40:00,66.72,66.8,66.65,66.65,9612.0,59.1824,59.2534,59.1203,59.1203,9612.0
2015-11-09 11:45:00,66.66,66.69,66.63,66.64,14087.0,59.1292,59.1558,59.1026,59.1114,14087.0
2015-11-09 11:50:00,66.65,66.65,66.56,66.61,34993.0,59.1203,59.1203,59.0405,59.0848,34993.0
2015-11-09 11:55:00,66.6,66.61,66.51,66.55,27534.0,59.076,59.0848,58.9961,59.0316,27534.0
2015-11-09 12:00:00,66.54,66.54,66.48,66.54,26612.0,59.0227,59.0227,58.9695,59.0227,26612.0
2015-11-09 12:05:00,66.54,66.56,66.51,66.53,8942.0,59.0227,59.0405,58.9961,59.0139,8942.0
2015-11-09 12:10:00,66.53,66.54,66.51,66.51,19912.0,59.0139,59.0227,58.9961,58.9961,19912.0
2015-11-09 12:15:00,66.51,66.65,66.51,66.64,15591.0,58.9961,59.1203,58.9961,59.1114,15591.0
2015-11-09 12:20:00,66.65,66.65,66.6,66.65,11194.0,59.1203,59.1203,59.076,59.1203,11194.0
2015-11-09 12:25:00,66.64,66.66,66.63,66.66,6805.0,59.1114,59.1292,59.1026,59.1292,6805.0
2015-11-09 12:30:00,66.65,66.66,66.61,66.63,9906.0,59.1203,59.1292,59.0848,59.1026,9906.0
2015-11-09 12:35:00,66.63,66.68,66.63,66.65,14419.0,59.1026,59.1469,59.1026,59.1203,14419.0
2015-11-09 12:40:00,66.65,66.7,66.63,66.7,24113.0,59.1203,59.1647,59.1026,59.1647,24113.0
2015-11-09 12:45:00,66.7,66.71,66.68,66.69,32210.0,59.1647,59.1735,59.1469,59.1558,32210.0
2015-11-09 12:50:00,66.7,66.8,66.68,66.79,27270.0,59.1647,59.2534,59.1469,59.2445,27270.0
2015-11-09 12:55:00,66.78,66.78,66.65,66.65,20600.0,59.2356,59.2356,59.1203,59.1203,20600.0
2015-11-09 13:00:00,66.66,66.68,66.54,66.55,12252.0,59.1292,59.1469,59.0227,59.0316,12252.0
2015-11-09 13:05:00,66.56,66.67,66.55,66.59,7857.0,59.0405,59.1381,59.0316,59.0671,7857.0
2015-11-09 13:10:00,66.59,66.6,66.52,66.52,8263.0,59.0671,59.076,59.005,59.005,8263.0
2015-11-09 13:15:00,66.52,66.54,66.49,66.53,9764.0,59.005,59.0227,58.9784,59.0139,9764.0
2015-11-09 13:20:00,66.52,66.58,66.48,66.52,14240.0,59.005,59.0582,58.9695,59.005,14240.0
2015-11-09 13:25:00,66.53,66.61,66.53,66.61,7595.0,59.0139,59.0848,59.0139,59.0848,7595.0
2015-11-09 13:30:00,66.61,66.64,66.54,66.55,29113.0,59.0848,59.1114,59.0227,59.0316,29113.0
2015-11-09 13:35:00,66.55,66.63,66.54,66.62,11266.0,59.0316,59.1026,59.0227,59.0937,11266.0
2015-11-09 13:40:00,66.61,66.65,66.55,66.63,12400.0,59.0848,59.1203,59.0316,59.1026,12400.0
2015-11-09 13:45:00,66.63,66.64,66.55,66.56,12100.0,59.1026,59.1114,59.0316,59.0405,12100.0
2015-11-09 13:50:00,66.55,66.63,66.55,66.63,48710.0,59.0316,59.1026,59.0316,59.1026,48710.0
2015-11-09 13:55:00,66.63,66.75,66.63,66.7,29528.0,59.1026,59.209,59.1026,59.1647,29528.0
2015-11-09 14:00:00,66.7,66.82,66.7,66.81,20971.0,59.1647,59.2711,59.1647,59.2622,20971.0
2015-11-09 14:05:00,66.82,66.9,66.81,66.9,33118.0,59.2711,59.3421,59.2622,59.3421,33118.0
2015-11-09 14:10:00,66.88,66.89,66.83,66.86,26581.0,59.3243,59.3332,59.28,59.3066,26581.0
2015-11-09 14:15:00,66.87,66.89,66.83,66.88,34640.0,59.3155,59.3332,59.28,59.3243,34640.0
2015-11-09 14:20:00,66.88,66.91,66.87,66.89,18717.0,59.3243,59.3509,59.3155,59.3332,18717.0
2015-11-09 14:25:00,66.89,66.91,66.87,66.88,20271.0,59.3332,59.3509,59.3155,59.3243,20271.0
2015-11-09 14:30:00,66.88,66.93,66.87,66.89,22578.0,59.3243,59.3687,59.3155,59.3332,22578.0
2015-11-09 14:35:00,66.89,66.89,66.82,66.85,25008.0,59.3332,59.3332,59.2711,59.2977,25008.0
2015-11-09 14:40:00,66.85,66.91,66.83,66.86,57642.0,59.2977,59.3509,59.28,59.3066,57642.0
2015-11-09 14:45:00,66.85,66.86,66.8,66.82,32711.0,59.2977,59.3066,59.2534,59.2711,32711.0
2015-11-09 14:50:00,66.83,66.89,66.82,66.86,26442.0,59.28,59.3332,59.2711,59.3066,26442.0
2015-11-09 14:55:00,66.86,66.9,66.76,66.78,36657.0,59.3066,59.3421,59.2179,59.2356,36657.0
2015-11-09 15:00:00,66.78,66.85,66.77,66.8,34402.0,59.2356,59.2977,59.2268,59.2534,34402.0
2015-11-09 15:05:00,66.8,66.84,66.78,66.8,18594.0,59.2534,59.2888,59.2356,59.2534,18594.0
2015-11-09 15:10:00,66.81,66.82,66.77,66.8,15333.0,59.2622,59.2711,59.2268,59.2534,15333.0
2015-11-09 15:15:00,66.81,66.82,66.73,66.78,31592.0,59.2622,59.2711,59.1913,59.2356,31592.0
2015-11-09 15:20:00,66.77,66.83,66.76,66.82,13544.0,59.2268,59.28,59.2179,59.2711,13544.0
2015-11-09 15:25:00,66.82,66.95,66.82,66.9,54898.0,59.2711,59.3864,59.2711,59.3421,54898.0
2015-11-09 15:30:00,66.9,67.05,66.9,67.05,75755.0,59.3421,59.4751,59.3421,59.4751,75755.0
2015-11-09 15:35:00,67.04,67.11,66.94,67.07,61862.0,59.4663,59.5283,59.3776,59.4929,61862.0
2015-11-09 15:40:00,67.07,67.1,67.04,67.06,87629.0,59.4929,59.5195,59.4663,59.484,87629.0
2015-11-09 15:45:00,67.07,67.15,67.04,67.11,108580.0,59.4929,59.5638,59.4663,59.5283,108580.0
2015-11-09 15:50:00,67.1,67.13,67.05,67.05,107804.0,59.5195,59.5461,59.4751,59.4751,107804.0
2015-11-09 15:55:00,67.06,67.08,66.94,66.98,148073.0,59.484,59.5017,59.3776,59.413,148073.0
2015-11-10 09:30:00,66.3,66.52,65.78,65.87,189962.0,58.8099,59.005,58.3486,58.4284,189962.0
2015-11-10 09:35:00,65.86,66.04,65.78,65.83,137305.0,58.4196,58.5792,58.3486,58.393,137305.0
2015-11-10 09:40:00,65.84,65.93,65.65,65.74,141660.0,58.4018,58.4817,58.2333,58.3131,141660.0
2015-11-10 09:45:00,65.74,65.89,65.64,65.86,151646.0,58.3131,58.4462,58.2244,58.4196,151646.0
2015-11-10 09:50:00,65.87,66.02,65.85,65.9,52157.0,58.4284,58.5615,58.4107,58.455,52157.0
2015-11-10 09:55:00,65.9,65.99,65.85,65.99,65053.0,58.455,58.5349,58.4107,58.5349,65053.0
2015-11-10 10:00:00,65.99,66.06,65.92,66.01,48192.0,58.5349,58.597,58.4728,58.5526,48192.0
2015-11-10 10:05:00,66.01,66.22,66.0,66.12,90597.0,58.5526,58.7389,58.5437,58.6502,90597.0
2015-11-10 10:10:00,66.12,66.13,65.97,65.97,51910.0,58.6502,58.6591,58.5171,58.5171,51910.0
2015-11-10 10:15:00,65.97,65.97,65.9,65.9,41143.0,58.5171,58.5171,58.455,58.455,41143.0
2015-11-10 10:20:00,65.9,65.96,65.89,65.89,35328.0,58.455,58.5083,58.4462,58.4462,35328.0
2015-11-10 10:25:00,65.89,65.92,65.72,65.73,56064.0,58.4462,58.4728,58.2954,58.3042,56064.0
2015-11-10 10:30:00,65.72,65.74,65.6,65.66,60176.0,58.2954,58.3131,58.1889,58.2422,60176.0
2015-11-10 10:35:00,65.64,65.84,65.6,65.82,53907.0,58.2244,58.4018,58.1889,58.3841,53907.0
2015-11-10 10:40:00,65.82,65.82,65.62,65.66,39936.0,58.3841,58.3841,58.2067,58.2422,39936.0
2015-11-10 10:45:00,65.66,65.82,65.65,65.66,49097.0,58.2422,58.3841,58.2333,58.2422,49097.0
2015-11-10 10:50:00,65.66,65.68,65.55,65.64,42926.0,58.2422,58.2599,58.1446,58.2244,42926.0
2015-11-10 10:55:00,65.64,65.82,65.62,65.77,39029.0,58.2244,58.3841,58.2067,58.3397,39029.0
2015-11-10 11:00:00,65.79,65.82,65.69,65.75,37019.0,58.3575,58.3841,58.2688,58.322,37019.0
2015-11-10 11:05:00,65.75,65.75,65.61,65.74,67027.0,58.322,58.322,58.1978,58.3131,67027.0
2015-11-10 11:10:00,65.74,65.75,65.56,65.56,20145.0,58.3131,58.322,58.1535,58.1535,20145.0
2015-11-10 11:15:00,65.56,65.59,65.5,65.5,42115.0,58.1535,58.1801,58.1002,58.1002,42115.0
2015-11-10 11:20:00,65.52,65.56,65.41,65.41,38147.0,58.118,58.1535,58.0204,58.0204,38147.0
2015-11-10 11:25:00,65.41,65.48,65.34,65.36,55192.0,58.0204,58.0825,57.9583,57.9761,55192.0
2015-11-10 11:30:00,65.36,65.54,65.35,65.54,56603.0,57.9761,58.1357,57.9672,58.1357,56603.0
2015-11-10 11:35:00,65.57,65.57,65.39,65.41,37864.0,58.1623,58.1623,58.0027,58.0204,37864.0
2015-11-10 11:40:00,65.41,65.6,65.41,65.58,29801.0,58.0204,58.1889,58.0204,58.1712,29801.0
2015-11-10 11:45:00,65.59,65.63,65.5,65.56,22291.0,58.1801,58.2155,58.1002,58.1535,22291.0
2015-11-10 11:50:00,65.56,65.62,65.54,65.57,23403.0,58.1535,58.2067,58.1357,58.1623,23403.0
2015-11-10 11:55:00,65.57,65.57,65.45,65.48,43195.0,58.1623,58.1623,58.0559,58.0825,43195.0
2015-11-10 12:00:00,65.48,65.57,65.47,65.53,24923.0,58.0825,58.1623,58.0736,58.1268,24923.0
2015-11-10 12:05:00,65.53,65.58,65.5,65.55,49258.0,58.1268,58.1712,58.1002,58.1446,49258.0
2015-11-10 12:10:00,65.56,65.62,65.54,65.61,47716.0,58.1535,58.2067,58.1357,58.1978,47716.0
2015-11-10 12:15:00,65.6,65.77,65.58,65.74,53617.0,58.1889,58.3397,58.1712,58.3131,53617.0
2015-11-10 12:20:00,65.73,65.74,65.64,65.68,25983.0,58.3042,58.3131,58.2244,58.2599,25983.0
2015-11-10 12:25:00,65.69,65.7,65.59,65.67,64058.0,58.2688,58.2776,58.1801,58.251,64058.0
2015-11-10 12:30:00,65.67,65.67,65.53,65.57,34951.0,58.251,58.251,58.1268,58.1623,34951.0
2015-11-10 12:35:00,65.56,65.58,65.52,65.58,43715.0,58.1535,58.1712,58.118,58.1712,43715.0
2015-11-10 12:40:00,65.6,65.64,65.57,65.63,24267.0,58.1889,58.2244,58.1623,58.2155,24267.0
2015-11-10 12:45:00,65.62,65.68,65.59,65.66,22323.0,58.2067,58.2599,58.1801,58.2422,22323.0
2015-11-10 12:50:00,65.67,65.78,65.65,65.73,30258.0,58.251,58.3486,58.2333,58.3042,30258.0
2015-11-10 12:55:00,65.74,65.74,65.65,65.65,14149.0,58.3131,58.3131,58.2333,58.2333,14149.0
2015-11-10 13:00:00,65.65,65.67,65.63,65.65,34439.0,58.2333,58.251,58.2155,58.2333,34439.0
2015-11-10 13:05:00,65.65,65.66,65.59,65.62,40015.0,58.2333,58.2422,58.1801,58.2067,40015.0
2015-11-10 13:10:00,65.62,65.66,65.61,65.64,26796.0,58.2067,58.2422,58.1978,58.2244,26796.0
2015-11-10 13:15:00,65.64,65.66,65.62,65.65,35291.0,58.2244,58.2422,58.2067,58.2333,35291.0
2015-11-10 13:20:00,65.66,65.66,65.61,65.63,40973.0,58.2422,58.2422,58.1978,58.2155,40973.0
2015-11-10 13:25:00,65.64,65.76,65.62,65.74,42553.0,58.2244,58.3309,58.2067,58.3131,42553.0
2015-11-10 13:30:00,65.74,65.76,65.73,65.76,26183.0,58.3131,58.3309,58.3042,58.3309,26183.0
2015-11-10 13:35:00,65.75,65.84,65.75,65.82,25250.0,58.322,58.4018,58.322,58.3841,25250.0
2015-11-10 13:40:00,65.83,65.91,65.82,65.86,23948.0,58.393,58.4639,58.3841,58.4196,23948.0
2015-11-10 13:45:00,65.86,65.93,65.84,65.86,30483.0,58.4196,58.4817,58.4018,58.4196,30483.0
2015-11-10 13:50:00,65.87,65.88,65.78,65.78,54146.0,58.4284,58.4373,58.3486,58.3486,54146.0
2015-11-10 13:55:00,65.78,65.8,65.71,65.71,24049.0,58.3486,58.3663,58.2865,58.2865,24049.0
2015-11-10 14:00:00,65.71,65.74,65.7,65.72,20755.0,58.2865,58.3131,58.2776,58.2954,20755.0
2015-11-10 14:05:00,65.71,65.71,65.66,65.67,56570.0,58.2865,58.2865,58.2422,58.251,56570.0
2015-11-10 14:10:00,65.67,65.78,65.67,65.77,55991.0,58.251,58.3486,58.251,58.3397,55991.0
2015-11-10 14:15:00,65.77,65.78,65.7,65.71,28719.0,58.3397,58.3486,58.2776,58.2865,28719.0
2015-11-10 14:20:00,65.7,65.71,65.65,65.67,21394.0,58.2776,58.2865,58.2333,58.251,21394.0
2015-11-10 14:25:00,65.67,65.72,65.67,65.7,21988.0,58.251,58.2954,58.251,58.2776,21988.0
2015-11-10 14:30:00,65.69,65.72,65.69,65.7,37314.0,58.2688,58.2954,58.2688,58.2776,37314.0
2015-11-10 14:35:00,65.7,65.7,65.64,65.65,45071.0,58.2776,58.2776,58.2244,58.2333,45071.0
2015-11-10 14:40:00,65.64,65.7,65.64,65.7,58916.0,58.2244,58.2776,58.2244,58.2776,58916.0
2015-11-10 14:45:00,65.7,65.7,65.65,65.69,80249.0,58.2776,58.2776,58.2333,58.2688,80249.0
2015-11-10 14:50:00,65.69,65.84,65.68,65.82,66184.0,58.2688,58.4018,58.2599,58.3841,66184.0
2015-11-10 14:55:00,65.81,65.91,65.79,65.86,50627.0,58.3752,58.4639,58.3575,58.4196,50627.0
2015-11-10 15:00:00,65.86,65.92,65.85,65.86,47394.0,58.4196,58.4728,58.4107,58.4196,47394.0
2015-11-10 15:05:00,65.86,66.09,65.85,66.06,57207.0,58.4196,58.6236,58.4107,58.597,57207.0
2015-11-10 15:10:00,66.06,66.11,65.98,65.98,59193.0,58.597,58.6413,58.526,58.526,59193.0
2015-11-10 15:15:00,65.99,66.02,65.96,65.99,127232.0,58.5349,58.5615,58.5083,58.5349,127232.0
2015-11-10 15:20:00,66.0,66.0,65.93,65.93,62682.0,58.5437,58.5437,58.4817,58.4817,62682.0
2015-11-10 15:25:00,65.93,66.04,65.92,66.03,63019.0,58.4817,58.5792,58.4728,58.5704,63019.0
2015-11-10 15:30:00,66.03,66.04,65.96,65.99,98381.0,58.5704,58.5792,58.5083,58.5349,98381.0
2015-11-10 15:35:00,65.98,66.01,65.96,65.96,80364.0,58.526,58.5526,58.5083,58.5083,80364.0
2015-11-10 15:40:00,65.96,66.12,65.95,66.03,98352.0,58.5083,58.6502,58.4994,58.5704,98352.0
2015-11-10 15:45:00,66.03,66.07,65.99,66.0,102853.0,58.5704,58.6058,58.5349,58.5437,102853.0
2015-11-10 15:50:00,65.99,66.03,65.92,65.93,103446.0,58.5349,58.5704,58.4728,58.4817,103446.0
2015-11-10 15:55:00,65.94,66.03,65.88,66.02,164368.0,58.4905,58.5704,58.4373,58.5615,164368.0
2015-11-11 09:30:00,65.74,65.82,65.17,65.17,60812.0,58.3131,58.3841,57.8075,57.8075,60812.0
2015-11-11 09:35:00,65.18,65.18,64.86,65.09,128340.0,57.8164,57.8164,57.5325,57.7366,128340.0
2015-11-11 09:40:00,65.1,65.1,64.92,65.0,121167.0,57.7454,57.7454,57.5858,57.6567,121167.0
2015-11-11 09:45:00,64.99,65.09,64.99,65.03,70216.0,57.6479,57.7366,57.6479,57.6833,70216.0
2015-11-11 09:50:00,65.05,65.07,64.9,64.97,86959.0,57.7011,57.7188,57.568,57.6301,86959.0
2015-11-11 09:55:00,64.98,64.98,64.76,64.79,131206.0,57.639,57.639,57.4438,57.4704,131206.0
2015-11-11 10:00:00,64.79,64.8,64.67,64.69,64872.0,57.4704,57.4793,57.364,57.3817,64872.0
2015-11-11 10:05:00,64.7,64.74,64.61,64.64,102074.0,57.3906,57.4261,57.3108,57.3374,102074.0
2015-11-11 10:10:00,64.64,64.67,64.57,64.62,89970.0,57.3374,57.364,57.2753,57.3197,89970.0
2015-11-11 10:15:00,64.62,64.64,64.33,64.34,89758.0,57.3197,57.3374,57.0624,57.0713,89758.0
2015-11-11 10:20:00,64.34,64.45,64.26,64.4,78375.0,57.0713,57.1689,57.0003,57.1245,78375.0
2015-11-11 10:25:00,64.42,64.44,64.27,64.27,31506.0,57.1422,57.16,57.0092,57.0092,31506.0
2015-11-11 10:30:00,64.27,64.3,64.24,64.25,41359.0,57.0092,57.0358,56.9826,56.9915,41359.0
2015-11-11 10:35:00,64.25,64.25,63.89,63.91,110443.0,56.9915,56.9915,56.6721,56.6899,110443.0
2015-11-11 10:40:00,63.91,63.97,63.86,63.88,62533.0,56.6899,56.7431,56.6455,56.6633,62533.0
2015-11-11 10:45:00,63.87,64.02,63.85,63.95,65496.0,56.6544,56.7874,56.6366,56.7253,65496.0
2015-11-11 10:50:00,63.94,64.0,63.86,63.95,46505.0,56.7165,56.7697,56.6455,56.7253,46505.0
2015-11-11 10:55:00,63.94,63.94,63.76,63.83,127079.0,56.7165,56.7165,56.5568,56.6189,127079.0
2015-11-11 11:00:00,63.84,64.03,63.8,64.0,99833.0,56.6278,56.7963,56.5923,56.7697,99833.0
2015-11-11 11:05:00,64.0,64.05,63.97,64.04,68024.0,56.7697,56.814,56.7431,56.8052,68024.0
2015-11-11 11:10:00,64.03,64.12,63.98,64.03,85031.0,56.7963,56.8761,56.752,56.7963,85031.0
2015-11-11 11:15:00,64.02,64.08,64.0,64.02,43583.0,56.7874,56.8407,56.7697,56.7874,43583.0
2015-11-11 11:20:00,64.02,64.09,64.01,64.05,60454.0,56.7874,56.8495,56.7786,56.814,60454.0
2015-11-11 11:25:00,64.05,64.11,64.01,64.07,61205.0,56.814,56.8673,56.7786,56.8318,61205.0
2015-11-11 11:30:00,64.08,64.12,64.03,64.07,66740.0,56.8407,56.8761,56.7963,56.8318,66740.0
2015-11-11 11:35:00,64.07,64.07,63.99,64.0,127185.0,56.8318,56.8318,56.7608,56.7697,127185.0
2015-11-11 11:40:00,64.0,64.01,63.94,64.0,71489.0,56.7697,56.7786,56.7165,56.7697,71489.0
2015-11-11 11:45:00,63.97,64.0,63.92,64.0,84089.0,56.7431,56.7697,56.6987,56.7697,84089.0
2015-11-11 11:50:00,64.01,64.01,63.87,63.9,49307.0,56.7786,56.7786,56.6544,56.681,49307.0
2015-11-11 11:55:00,63.9,63.95,63.88,63.91,61914.0,56.681,56.7253,56.6633,56.6899,61914.0
2015-11-11 12:00:00,63.91,63.93,63.85,63.86,35604.0,56.6899,56.7076,56.6366,56.6455,35604.0
2015-11-11 12:05:00,63.86,63.92,63.85,63.87,19418.0,56.6455,56.6987,56.6366,56.6544,19418.0
2015-11-11 12:10:00,63.86,63.87,63.77,63.85,48184.0,56.6455,56.6544,56.5657,56.6366,48184.0
2015-11-11 12:15:00,63.86,63.89,63.81,63.83,49602.0,56.6455,56.6721,56.6012,56.6189,49602.0
2015-11-11 12:20:00,63.83,63.86,63.78,63.79,55045.0,56.6189,56.6455,56.5745,56.5834,55045.0
2015-11-11 12:25:00,63.8,63.82,63.7,63.73,76917.0,56.5923,56.61,56.5036,56.5302,76917.0
2015-11-11 12:30:00,63.73,63.82,63.72,63.78,53402.0,56.5302,56.61,56.5213,56.5745,53402.0
2015-11-11 12:35:00,63.77,63.83,63.75,63.83,61359.0,56.5657,56.6189,56.5479,56.6189,61359.0
2015-11-11 12:40:00,63.83,63.88,63.82,63.84,117451.0,56.6189,56.6633,56.61,56.6278,117451.0
2015-11-11 12:45:00,63.85,63.86,63.77,63.77,49417.0,56.6366,56.6455,56.5657,56.5657,49417.0
2015-11-11 12:50:00,63.78,63.78,63.7,63.71,30373.0,56.5745,56.5745,56.5036,56.5125,30373.0
2015-11-11 12:55:00,63.71,63.71,63.58,63.61,98363.0,56.5125,56.5125,56.3971,56.4238,98363.0
2015-11-11 13:00:00,63.61,63.73,63.59,63.73,33436.0,56.4238,56.5302,56.406,56.5302,33436.0
2015-11-11 13:05:00,63.73,63.74,63.61,63.63,58187.0,56.5302,56.5391,56.4238,56.4415,58187.0
2015-11-11 13:10:00,63.62,63.75,63.61,63.75,33506.0,56.4326,56.5479,56.4238,56.5479,33506.0
2015-11-11 13:15:00,63.75,63.75,63.67,63.73,31380.0,56.5479,56.5479,56.477,56.5302,31380.0
2015-11-11 13:20:00,63.73,63.73,63.61,63.62,44561.0,56.5302,56.5302,56.4238,56.4326,44561.0
2015-11-11 13:25:00,63.6,63.66,63.51,63.66,26931.0,56.4149,56.4681,56.3351,56.4681,26931.0
2015-11-11 13:30:00,63.66,63.68,63.61,63.61,28081.0,56.4681,56.4858,56.4238,56.4238,28081.0
2015-11-11 13:35:00,63.61,63.64,63.54,63.64,40000.0,56.4238,56.4504,56.3617,56.4504,40000.0
2015-11-11 13:40:00,63.64,63.74,63.61,63.68,37548.0,56.4504,56.5391,56.4238,56.4858,37548.0
2015-11-11 13:45:00,63.67,63.68,63.54,63.57,54170.0,56.477,56.4858,56.3617,56.3883,54170.0
2015-11-11 13:50:00,63.58,63.58,63.5,63.52,34272.0,56.3971,56.3971,56.3262,56.3439,34272.0
2015-11-11 13:55:00,63.53,63.54,63.42,63.43,56865.0,56.3528,56.3617,56.2552,56.2641,56865.0
2015-11-11 14:00:00,63.43,63.56,63.41,63.53,39226.0,56.2641,56.3794,56.2463,56.3528,39226.0
2015-11-11 14:05:00,63.54,63.54,63.42,63.45,234434.0,56.3617,56.3617,56.2552,56.2818,234434.0
2015-11-11 14:10:00,63.44,63.47,63.4,63.42,60897.0,56.273,56.2996,56.2375,56.2552,60897.0
2015-11-11 14:15:00,63.42,63.49,63.39,63.39,87555.0,56.2552,56.3173,56.2286,56.2286,87555.0
2015-11-11 14:20:00,63.4,63.4,63.32,63.4,58710.0,56.2375,56.2375,56.1665,56.2375,58710.0
2015-11-11 14:25:00,63.4,63.44,63.32,63.34,132509.0,56.2375,56.273,56.1665,56.1843,132509.0
2015-11-11 14:30:00,63.33,63.46,63.32,63.41,69588.0,56.1754,56.2907,56.1665,56.2463,69588.0
2015-11-11 14:35:00,63.42,63.43,63.32,63.34,86603.0,56.2552,56.2641,56.1665,56.1843,86603.0
2015-11-11 14:40:00,63.34,63.36,63.29,63.33,108808.0,56.1843,56.202,56.1399,56.1754,108808.0
2015-11-11 14:45:00,63.32,63.33,63.21,63.22,71875.0,56.1665,56.1754,56.0689,56.0778,71875.0
2015-11-11 14:50:00,63.22,63.3,63.21,63.23,62183.0,56.0778,56.1488,56.0689,56.0867,62183.0
2015-11-11 14:55:00,63.22,63.25,63.12,63.19,195969.0,56.0778,56.1044,55.9891,56.0512,195969.0
2015-11-11 15:00:00,63.19,63.24,63.12,63.14,74232.0,56.0512,56.0956,55.9891,56.0069,74232.0
2015-11-11 15:05:00,63.14,63.19,63.08,63.08,97299.0,56.0069,56.0512,55.9536,55.9536,97299.0
2015-11-11 15:10:00,63.08,63.11,63.02,63.04,136455.0,55.9536,55.9802,55.9004,55.9181,136455.0
2015-11-11 15:15:00,63.04,63.04,62.82,62.84,141461.0,55.9181,55.9181,55.723,55.7407,141461.0
2015-11-11 15:20:00,62.84,62.91,62.8,62.8,140098.0,55.7407,55.8028,55.7053,55.7053,140098.0
2015-11-11 15:25:00,62.8,62.82,62.75,62.77,163434.0,55.7053,55.723,55.6609,55.6787,163434.0
2015-11-11 15:30:00,62.78,62.92,62.76,62.92,207736.0,55.6875,55.8117,55.6698,55.8117,207736.0
2015-11-11 15:35:00,62.92,62.98,62.82,62.87,242064.0,55.8117,55.8649,55.723,55.7674,242064.0
2015-11-11 15:40:00,62.88,62.88,62.79,62.85,148790.0,55.7762,55.7762,55.6964,55.7496,148790.0
2015-11-11 15:45:00,62.85,62.88,62.77,62.78,151933.0,55.7496,55.7762,55.6787,55.6875,151933.0
2015-11-11 15:50:00,62.77,62.78,62.75,62.77,336207.0,55.6787,55.6875,55.6609,55.6787,336207.0
2015-11-11 15:55:00,62.77,62.77,62.62,62.65,565576.0,55.6787,55.6787,55.5456,55.5722,565576.0
2015-11-12 09:30:00,62.93,63.27,62.75,62.93,193430.0,55.8206,56.1222,55.6609,55.8206,193430.0
2015-11-12 09:35:00,62.88,63.05,62.83,63.0,281971.0,55.7762,55.927,55.7319,55.8827,281971.0
2015-11-12 09:40:00,63.01,63.16,62.96,63.01,119953.0,55.8915,56.0246,55.8472,55.8915,119953.0
2015-11-12 09:45:00,63.0,63.53,63.0,63.49,128353.0,55.8827,56.3528,55.8827,56.3173,128353.0
2015-11-12 09:50:00,63.46,63.48,63.22,63.4,83507.0,56.2907,56.3084,56.0778,56.2375,83507.0
2015-11-12 09:55:00,63.4,63.78,63.32,63.67,75441.0,56.2375,56.5745,56.1665,56.477,75441.0
2015-11-12 10:00:00,63.67,63.77,63.42,63.77,71805.0,56.477,56.5657,56.2552,56.5657,71805.0
2015-11-12 10:05:00,63.76,63.77,63.63,63.7,78773.0,56.5568,56.5657,56.4415,56.5036,78773.0
2015-11-12 10:10:00,63.69,63.73,63.6,63.69,54557.0,56.4947,56.5302,56.4149,56.4947,54557.0
2015-11-12 10:15:00,63.69,63.72,63.59,63.65,46782.0,56.4947,56.5213,56.406,56.4592,46782.0
2015-11-12 10:20:00,63.65,63.66,63.38,63.4,33670.0,56.4592,56.4681,56.2197,56.2375,33670.0
2015-11-12 10:25:00,63.39,63.43,63.29,63.33,35737.0,56.2286,56.2641,56.1399,56.1754,35737.0
2015-11-12 10:30:00,63.33,63.33,63.26,63.32,53146.0,56.1754,56.1754,56.1133,56.1665,53146.0
2015-11-12 10:35:00,63.33,63.59,63.31,63.59,35591.0,56.1754,56.406,56.1576,56.406,35591.0
2015-11-12 10:40:00,63.58,63.59,63.47,63.55,41597.0,56.3971,56.406,56.2996,56.3705,41597.0
2015-11-12 10:45:00,63.54,63.56,63.38,63.41,64794.0,56.3617,56.3794,56.2197,56.2463,64794.0
2015-11-12 10:50:00,63.42,63.47,63.39,63.4,33950.0,56.2552,56.2996,56.2286,56.2375,33950.0
2015-11-12 10:55:00,63.41,63.46,63.4,63.44,68902.0,56.2463,56.2907,56.2375,56.273,68902.0
2015-11-12 11:00:00,63.45,63.65,63.44,63.57,46142.0,56.2818,56.4592,56.273,56.3883,46142.0
2015-11-12 11:05:00,63.58,63.58,63.49,63.54,35832.0,56.3971,56.3971,56.3173,56.3617,35832.0
2015-11-12 11:10:00,63.54,63.54,63.45,63.46,22160.0,56.3617,56.3617,56.2818,56.2907,22160.0
2015-11-12 11:15:00,63.47,63.48,63.33,63.33,24442.0,56.2996,56.3084,56.1754,56.1754,24442.0
2015-11-12 11:20:00,63.33,63.36,63.3,63.33,20633.0,56.1754,56.202,56.1488,56.1754,20633.0
2015-11-12 11:25:00,63.33,63.38,63.29,63.38,18402.0,56.1754,56.2197,56.1399,56.2197,18402.0
2015-11-12 11:30:00,63.38,63.39,63.3,63.31,24793.0,56.2197,56.2286,56.1488,56.1576,24793.0
2015-11-12 11:35:00,63.32,63.46,63.3,63.44,53934.0,56.1665,56.2907,56.1488,56.273,53934.0
2015-11-12 11:40:00,63.44,63.49,63.4,63.4,19660.0,56.273,56.3173,56.2375,56.2375,19660.0
2015-11-12 11:45:00,63.39,63.42,63.31,63.4,32181.0,56.2286,56.2552,56.1576,56.2375,32181.0
2015-11-12 11:50:00,63.39,63.43,63.35,63.41,26466.0,56.2286,56.2641,56.1931,56.2463,26466.0
2015-11-12 11:55:00,63.41,63.51,63.36,63.48,27189.0,56.2463,56.3351,56.202,56.3084,27189.0
2015-11-12 12:00:00,63.47,63.51,63.45,63.48,22687.0,56.2996,56.3351,56.2818,56.3084,22687.0
2015-11-12 12:05:00,63.48,63.48,63.31,63.31,13954.0,56.3084,56.3084,56.1576,56.1576,13954.0
2015-11-12 12:10:00,63.3,63.31,63.21,63.28,26915.0,56.1488,56.1576,56.0689,56.131,26915.0
2015-11-12 12:15:00,63.29,63.29,63.2,63.2,19311.0,56.1399,56.1399,56.0601,56.0601,19311.0
2015-11-12 12:20:00,63.21,63.26,63.17,63.24,27793.0,56.0689,56.1133,56.0335,56.0956,27793.0
2015-11-12 12:25:00,63.24,63.28,63.22,63.24,16898.0,56.0956,56.131,56.0778,56.0956,16898.0
2015-11-12 12:30:00,63.23,63.25,63.21,63.22,20934.0,56.0867,56.1044,56.0689,56.0778,20934.0
2015-11-12 12:35:00,63.22,63.23,63.21,63.22,31200.0,56.0778,56.0867,56.0689,56.0778,31200.0
2015-11-12 12:40:00,63.21,63.28,63.21,63.28,23473.0,56.0689,56.131,56.0689,56.131,23473.0
2015-11-12 12:45:00,63.28,63.35,63.26,63.34,26078.0,56.131,56.1931,56.1133,56.1843,26078.0
2015-11-12 12:50:00,63.34,63.42,63.29,63.29,14254.0,56.1843,56.2552,56.1399,56.1399,14254.0
2015-11-12 12:55:00,63.29,63.34,63.26,63.27,16496.0,56.1399,56.1843,56.1133,56.1222,16496.0
2015-11-12 13:00:00,63.28,63.37,63.28,63.35,19793.0,56.131,56.2109,56.131,56.1931,19793.0
2015-11-12 13:05:00,63.35,63.39,63.33,63.34,17302.0,56.1931,56.2286,56.1754,56.1843,17302.0
2015-11-12 13:10:00,63.34,63.39,63.3,63.36,26849.0,56.1843,56.2286,56.1488,56.202,26849.0
2015-11-12 13:15:00,63.36,63.47,63.35,63.45,33190.0,56.202,56.2996,56.1931,56.2818,33190.0
2015-11-12 13:20:00,63.45,63.47,63.35,63.46,52106.0,56.2818,56.2996,56.1931,56.2907,52106.0
2015-11-12 13:25:00,63.46,63.47,63.42,63.44,65588.0,56.2907,56.2996,56.2552,56.273,65588.0
2015-11-12 13:30:00,63.45,63.55,63.43,63.51,33143.0,56.2818,56.3705,56.2641,56.3351,33143.0
2015-11-12 13:35:00,63.51,63.55,63.46,63.47,40433.0,56.3351,56.3705,56.2907,56.2996,40433.0
2015-11-12 13:40:00,63.48,63.51,63.4,63.42,37753.0,56.3084,56.3351,56.2375,56.2552,37753.0
2015-11-12 13:45:00,63.42,63.49,63.37,63.46,37867.0,56.2552,56.3173,56.2109,56.2907,37867.0
2015-11-12 13:50:00,63.46,63.49,63.43,63.47,28470.0,56.2907,56.3173,56.2641,56.2996,28470.0
2015-11-12 13:55:00,63.47,63.53,63.46,63.51,34282.0,56.2996,56.3528,56.2907,56.3351,34282.0
2015-11-12 14:00:00,63.51,63.53,63.47,63.51,70346.0,56.3351,56.3528,56.2996,56.3351,70346.0
2015-11-12 14:05:00,63.52,63.57,63.44,63.44,86725.0,56.3439,56.3883,56.273,56.273,86725.0
2015-11-12 14:10:00,63.43,63.45,63.4,63.45,25875.0,56.2641,56.2818,56.2375,56.2818,25875.0
2015-11-12 14:15:00,63.45,63.45,63.4,63.41,19766.0,56.2818,56.2818,56.2375,56.2463,19766.0
2015-11-12 14:20:00,63.42,63.42,63.38,63.41,26796.0,56.2552,56.2552,56.2197,56.2463,26796.0
2015-11-12 14:25:00,63.42,63.57,63.42,63.57,46704.0,56.2552,56.3883,56.2552,56.3883,46704.0
2015-11-12 14:30:00,63.57,63.57,63.53,63.56,32517.0,56.3883,56.3883,56.3528,56.3794,32517.0
2015-11-12 14:35:00,63.55,63.59,63.52,63.54,42775.0,56.3705,56.406,56.3439,56.3617,42775.0
2015-11-12 14:40:00,63.53,63.53,63.46,63.49,23875.0,56.3528,56.3528,56.2907,56.3173,23875.0
2015-11-12 14:45:00,63.5,63.51,63.43,63.49,35984.0,56.3262,56.3351,56.2641,56.3173,35984.0
2015-11-12 14:50:00,63.5,63.5,63.35,63.35,39287.0,56.3262,56.3262,56.1931,56.1931,39287.0
2015-11-12 14:55:00,63.34,63.4,63.27,63.39,39537.0,56.1843,56.2375,56.1222,56.2286,39537.0
2015-11-12 15:00:00,63.38,63.51,63.37,63.45,47332.0,56.2197,56.3351,56.2109,56.2818,47332.0
2015-11-12 15:05:00,63.45,63.47,63.36,63.38,49584.0,56.2818,56.2996,56.202,56.2197,49584.0
2015-11-12 15:10:00,63.37,63.39,63.29,63.29,68140.0,56.2109,56.2286,56.1399,56.1399,68140.0
2015-11-12 15:15:00,63.29,63.47,63.28,63.47,54600.0,56.1399,56.2996,56.131,56.2996,54600.0
2015-11-12 15:20:00,63.47,63.48,63.42,63.43,40548.0,56.2996,56.3084,56.2552,56.2641,40548.0
2015-11-12 15:25:00,63.43,63.44,63.39,63.43,49021.0,56.2641,56.273,56.2286,56.2641,49021.0
2015-11-12 15:30:00,63.44,63.49,63.41,63.47,51357.0,56.273,56.3173,56.2463,56.2996,51357.0
2015-11-12 15:35:00,63.48,63.51,63.46,63.48,64846.0,56.3084,56.3351,56.2907,56.3084,64846.0
2015-11-12 15:40:00,63.48,63.48,63.34,63.35,106870.0,56.3084,56.3084,56.1843,56.1931,106870.0
2015-11-12 15:45:00,63.35,63.36,63.27,63.3,161130.0,56.1931,56.202,56.1222,56.1488,161130.0
2015-11-12 15:50:00,63.29,63.36,63.29,63.36,169458.0,56.1399,56.202,56.1399,56.202,169458.0
2015-11-12 15:55:00,63.36,63.4,63.34,63.35,177995.0,56.202,56.2375,56.1843,56.1931,177995.0
2015-11-13 09:30:00,61.69,62.08,60.97,61.49,233121.0,54.7207,55.0666,54.082,54.5433,233121.0
2015-11-13 09:35:00,61.36,61.49,60.63,60.79,215048.0,54.4279,54.5433,53.7804,53.9223,215048.0
2015-11-13 09:40:00,60.8,61.0,60.72,60.9,163602.0,53.9312,54.1086,53.8602,54.0199,163602.0
2015-11-13 09:45:00,60.91,61.0,60.78,60.82,278294.0,54.0288,54.1086,53.9135,53.9489,278294.0
2015-11-13 09:50:00,60.82,60.99,60.78,60.84,147760.0,53.9489,54.0997,53.9135,53.9667,147760.0
2015-11-13 09:55:00,60.85,60.93,60.7,60.74,111896.0,53.9756,54.0465,53.8425,53.878,111896.0
2015-11-13 10:00:00,60.74,60.81,60.53,60.58,289232.0,53.878,53.9401,53.6917,53.7361,289232.0
2015-11-13 10:05:00,60.6,60.62,60.29,60.37,218645.0,53.7538,53.7715,53.4788,53.5498,218645.0
2015-11-13 10:10:00,60.37,60.44,60.29,60.42,184977.0,53.5498,53.6119,53.4788,53.5941,184977.0
2015-11-13 10:15:00,60.41,60.43,60.29,60.42,88689.0,53.5853,53.603,53.4788,53.5941,88689.0
2015-11-13 10:20:00,60.42,60.69,60.4,60.65,170934.0,53.5941,53.8336,53.5764,53.7982,170934.0
2015-11-13 10:25:00,60.65,60.66,60.39,60.4,83871.0,53.7982,53.807,53.5675,53.5764,83871.0
2015-11-13 10:30:00,60.41,60.58,60.4,60.57,145989.0,53.5853,53.7361,53.5764,53.7272,145989.0
2015-11-13 10:35:00,60.55,60.66,60.45,60.58,119623.0,53.7095,53.807,53.6208,53.7361,119623.0
2015-11-13 10:40:00,60.57,60.66,60.39,60.41,243483.0,53.7272,53.807,53.5675,53.5853,243483.0
2015-11-13 10:45:00,60.39,60.4,60.23,60.28,131323.0,53.5675,53.5764,53.4256,53.47,131323.0
2015-11-13 10:50:00,60.3,60.3,60.0,60.01,167711.0,53.4877,53.4877,53.2216,53.2305,167711.0
2015-11-13 10:55:00,60.01,60.29,60.01,60.26,67320.0,53.2305,53.4788,53.2305,53.4522,67320.0
2015-11-13 11:00:00,60.25,60.25,60.1,60.17,62825.0,53.4433,53.4433,53.3103,53.3724,62825.0
2015-11-13 11:05:00,60.18,60.27,60.17,60.19,94810.0,53.3813,53.4611,53.3724,53.3901,94810.0
2015-11-13 11:10:00,60.21,60.55,60.17,60.49,73488.0,53.4079,53.7095,53.3724,53.6562,73488.0
2015-11-13 11:15:00,60.5,60.57,60.48,60.55,117605.0,53.6651,53.7272,53.6474,53.7095,117605.0
2015-11-13 11:20:00,60.54,60.55,60.43,60.49,113377.0,53.7006,53.7095,53.603,53.6562,113377.0
2015-11-13 11:25:00,60.5,60.54,60.38,60.46,63491.0,53.6651,53.7006,53.5587,53.6296,63491.0
2015-11-13 11:30:00,60.46,60.46,60.35,60.41,64222.0,53.6296,53.6296,53.532,53.5853,64222.0
2015-11-13 11:35:00,60.42,60.43,60.3,60.31,58208.0,53.5941,53.603,53.4877,53.4966,58208.0
2015-11-13 11:40:00,60.31,60.32,60.08,60.15,94477.0,53.4966,53.5054,53.2926,53.3546,94477.0
2015-11-13 11:45:00,60.15,60.29,60.14,60.25,45832.0,53.3546,53.4788,53.3458,53.4433,45832.0
2015-11-13 11:50:00,60.25,60.47,60.23,60.46,58760.0,53.4433,53.6385,53.4256,53.6296,58760.0
2015-11-13 11:55:00,60.46,60.55,60.45,60.52,42477.0,53.6296,53.7095,53.6208,53.6828,42477.0
2015-11-13 12:00:00,60.52,60.58,60.46,60.57,72544.0,53.6828,53.7361,53.6296,53.7272,72544.0
2015-11-13 12:05:00,60.57,60.82,60.55,60.78,54111.0,53.7272,53.9489,53.7095,53.9135,54111.0
2015-11-13 12:10:00,60.78,60.83,60.77,60.82,28139.0,53.9135,53.9578,53.9046,53.9489,28139.0
2015-11-13 12:15:00,60.85,60.91,60.83,60.87,23686.0,53.9756,54.0288,53.9578,53.9933,23686.0
2015-11-13 12:20:00,60.87,60.93,60.83,60.86,25093.0,53.9933,54.0465,53.9578,53.9844,25093.0
2015-11-13 12:25:00,60.85,61.01,60.85,60.9,74849.0,53.9756,54.1175,53.9756,54.0199,74849.0
2015-11-13 12:30:00,60.89,61.02,60.89,60.92,157773.0,54.011,54.1264,54.011,54.0377,157773.0
2015-11-13 12:35:00,60.92,60.93,60.83,60.91,43454.0,54.0377,54.0465,53.9578,54.0288,43454.0
2015-11-13 12:40:00,60.93,60.93,60.68,60.68,42391.0,54.0465,54.0465,53.8248,53.8248,42391.0
2015-11-13 12:45:00,60.67,60.67,60.59,60.61,19056.0,53.8159,53.8159,53.7449,53.7627,19056.0
2015-11-13 12:50:00,60.61,60.67,60.52,60.57,69805.0,53.7627,53.8159,53.6828,53.7272,69805.0
2015-11-13 12:55:00,60.57,60.62,60.51,60.6,58029.0,53.7272,53.7715,53.674,53.7538,58029.0
2015-11-13 13:00:00,60.6,60.64,60.56,60.59,36557.0,53.7538,53.7893,53.7183,53.7449,36557.0
2015-11-13 13:05:00,60.6,60.61,60.52,60.55,31252.0,53.7538,53.7627,53.6828,53.7095,31252.0
2015-11-13 13:10:00,60.56,60.6,60.52,60.58,47193.0,53.7183,53.7538,53.6828,53.7361,47193.0
2015-11-13 13:15:00,60.59,60.67,60.58,60.63,29069.0,53.7449,53.8159,53.7361,53.7804,29069.0
2015-11-13 13:20:00,60.62,60.63,60.5,60.5,63150.0,53.7715,53.7804,53.6651,53.6651,63150.0
2015-11-13 13:25:00,60.5,60.51,60.41,60.49,57621.0,53.6651,53.674,53.5853,53.6562,57621.0
2015-11-13 13:30:00,60.49,60.53,60.47,60.5,28962.0,53.6562,53.6917,53.6385,53.6651,28962.0
2015-11-13 13:35:00,60.5,60.51,60.35,60.35,59255.0,53.6651,53.674,53.532,53.532,59255.0
2015-11-13 13:40:00,60.35,60.36,60.26,60.27,34029.0,53.532,53.5409,53.4522,53.4611,34029.0
2015-11-13 13:45:00,60.26,60.4,60.26,60.38,19129.0,53.4522,53.5764,53.4522,53.5587,19129.0
2015-11-13 13:50:00,60.38,60.5,60.38,60.42,23632.0,53.5587,53.6651,53.5587,53.5941,23632.0
2015-11-13 13:55:00,60.42,60.43,60.2,60.2,55638.0,53.5941,53.603,53.399,53.399,55638.0
2015-11-13 14:00:00,60.21,60.22,60.05,60.1,54246.0,53.4079,53.4167,53.2659,53.3103,54246.0
2015-11-13 14:05:00,60.1,60.16,60.06,60.08,29043.0,53.3103,53.3635,53.2748,53.2926,29043.0
2015-11-13 14:10:00,60.07,60.16,60.07,60.15,31265.0,53.2837,53.3635,53.2837,53.3546,31265.0
2015-11-13 14:15:00,60.14,60.18,60.09,60.16,49830.0,53.3458,53.3813,53.3014,53.3635,49830.0
2015-11-13 14:20:00,60.16,60.25,60.15,60.19,42513.0,53.3635,53.4433,53.3546,53.3901,42513.0
2015-11-13 14:25:00,60.19,60.2,60.06,60.09,42542.0,53.3901,53.399,53.2748,53.3014,42542.0
2015-11-13 14:30:00,60.09,60.11,60.03,60.05,80260.0,53.3014,53.3192,53.2482,53.2659,80260.0
2015-11-13 14:35:00,60.05,60.06,59.96,60.0,96048.0,53.2659,53.2748,53.1861,53.2216,96048.0
2015-11-13 14:40:00,60.0,60.0,59.89,59.91,83476.0,53.2216,53.2216,53.124,53.1418,83476.0
2015-11-13 14:45:00,59.93,59.97,59.82,59.88,74543.0,53.1595,53.195,53.0619,53.1151,74543.0
2015-11-13 14:50:00,59.9,59.98,59.75,59.82,119551.0,53.1329,53.2038,52.9998,53.0619,119551.0
2015-11-13 14:55:00,59.83,59.93,59.81,59.93,49282.0,53.0708,53.1595,53.0531,53.1595,49282.0
2015-11-13 15:00:00,59.93,60.17,59.92,60.15,88322.0,53.1595,53.3724,53.1506,53.3546,88322.0
2015-11-13 15:05:00,60.15,60.16,60.01,60.12,94554.0,53.3546,53.3635,53.2305,53.328,94554.0
2015-11-13 15:10:00,60.13,60.2,60.12,60.18,59449.0,53.3369,53.399,53.328,53.3813,59449.0
2015-11-13 15:15:00,60.18,60.19,59.99,60.0,76109.0,53.3813,53.3901,53.2127,53.2216,76109.0
2015-11-13 15:20:00,59.99,60.05,59.96,60.03,54236.0,53.2127,53.2659,53.1861,53.2482,54236.0
2015-11-13 15:25:00,60.02,60.09,59.95,60.05,74380.0,53.2393,53.3014,53.1772,53.2659,74380.0
2015-11-13 15:30:00,60.06,60.1,59.85,59.88,131593.0,53.2748,53.3103,53.0885,53.1151,131593.0
2015-11-13 15:35:00,59.89,59.96,59.85,59.95,145007.0,53.124,53.1861,53.0885,53.1772,145007.0
2015-11-13 15:40:00,59.96,60.02,59.89,59.92,153157.0,53.1861,53.2393,53.124,53.1506,153157.0
2015-11-13 15:45:00,59.92,60.03,59.92,60.01,130082.0,53.1506,53.2482,53.1506,53.2305,130082.0
2015-11-13 15:50:00,60.0,60.05,59.98,60.0,261039.0,53.2216,53.2659,53.2038,53.2216,261039.0
2015-11-13 15:55:00,60.0,60.03,59.97,60.01,271612.0,53.2216,53.2482,53.195,53.2305,271612.0
2015-11-16 09:30:00,60.33,60.33,59.75,60.18,103804.0,53.5143,53.5143,52.9998,53.3813,103804.0
2015-11-16 09:35:00,60.19,60.58,60.12,60.55,92596.0,53.3901,53.7361,53.328,53.7095,92596.0
2015-11-16 09:40:00,60.55,60.96,60.35,60.79,181640.0,53.7095,54.0731,53.532,53.9223,181640.0
2015-11-16 09:45:00,60.82,61.1,60.62,61.1,144968.0,53.9489,54.1973,53.7715,54.1973,144968.0
2015-11-16 09:50:00,61.08,61.25,61.06,61.09,50680.0,54.1796,54.3304,54.1618,54.1884,50680.0
2015-11-16 09:55:00,61.11,61.11,60.93,60.99,37251.0,54.2062,54.2062,54.0465,54.0997,37251.0
2015-11-16 10:00:00,61.0,61.0,60.78,60.9,39674.0,54.1086,54.1086,53.9135,54.0199,39674.0
2015-11-16 10:05:00,60.9,61.02,60.87,60.89,92461.0,54.0199,54.1264,53.9933,54.011,92461.0
2015-11-16 10:10:00,60.89,60.91,60.68,60.7,168042.0,54.011,54.0288,53.8248,53.8425,168042.0
2015-11-16 10:15:00,60.69,60.73,60.57,60.71,24091.0,53.8336,53.8691,53.7272,53.8514,24091.0
2015-11-16 10:20:00,60.72,60.72,60.64,60.71,23253.0,53.8602,53.8602,53.7893,53.8514,23253.0
2015-11-16 10:25:00,60.71,60.72,60.55,60.59,27401.0,53.8514,53.8602,53.7095,53.7449,27401.0
2015-11-16 10:30:00,60.59,60.63,60.54,60.6,163648.0,53.7449,53.7804,53.7006,53.7538,163648.0
2015-11-16 10:35:00,60.6,60.6,60.35,60.48,66911.0,53.7538,53.7538,53.532,53.6474,66911.0
2015-11-16 10:40:00,60.48,60.61,60.47,60.57,37807.0,53.6474,53.7627,53.6385,53.7272,37807.0
2015-11-16 10:45:00,60.58,60.6,60.49,60.51,23535.0,53.7361,53.7538,53.6562,53.674,23535.0
2015-11-16 10:50:00,60.5,60.51,60.37,60.37,27980.0,53.6651,53.674,53.5498,53.5498,27980.0
2015-11-16 10:55:00,60.34,60.35,60.24,60.3,67475.0,53.5232,53.532,53.4345,53.4877,67475.0
2015-11-16 11:00:00,60.29,60.3,60.18,60.19,113819.0,53.4788,53.4877,53.3813,53.3901,113819.0
2015-11-16 11:05:00,60.19,60.32,60.18,60.32,44795.0,53.3901,53.5054,53.3813,53.5054,44795.0
2015-11-16 11:10:00,60.33,60.51,60.31,60.51,148392.0,53.5143,53.674,53.4966,53.674,148392.0
2015-11-16 11:15:00,60.5,60.52,60.37,60.38,31214.0,53.6651,53.6828,53.5498,53.5587,31214.0
2015-11-16 11:20:00,60.37,60.45,60.35,60.4,65796.0,53.5498,53.6208,53.532,53.5764,65796.0
2015-11-16 11:25:00,60.4,60.41,60.3,60.3,31749.0,53.5764,53.5853,53.4877,53.4877,31749.0
2015-11-16 11:30:00,60.31,60.43,60.31,60.39,45108.0,53.4966,53.603,53.4966,53.5675,45108.0
2015-11-16 11:35:00,60.4,60.45,60.39,60.41,16396.0,53.5764,53.6208,53.5675,53.5853,16396.0
2015-11-16 11:40:00,60.4,60.45,60.37,60.39,26817.0,53.5764,53.6208,53.5498,53.5675,26817.0
2015-11-16 11:45:00,60.39,60.49,60.38,60.44,28340.0,53.5675,53.6562,53.5587,53.6119,28340.0
2015-11-16 11:50:00,60.43,60.43,60.37,60.42,19881.0,53.603,53.603,53.5498,53.5941,19881.0
2015-11-16 11:55:00,60.42,60.44,60.18,60.26,62366.0,53.5941,53.6119,53.3813,53.4522,62366.0
2015-11-16 12:00:00,60.27,60.4,60.24,60.31,21771.0,53.4611,53.5764,53.4345,53.4966,21771.0
2015-11-16 12:05:00,60.32,60.38,60.29,60.38,15291.0,53.5054,53.5587,53.4788,53.5587,15291.0
2015-11-16 12:10:00,60.38,60.4,60.3,60.35,14207.0,53.5587,53.5764,53.4877,53.532,14207.0
2015-11-16 12:15:00,60.36,60.43,60.33,60.4,13986.0,53.5409,53.603,53.5143,53.5764,13986.0
2015-11-16 12:20:00,60.42,60.51,60.41,60.51,11775.0,53.5941,53.674,53.5853,53.674,11775.0
2015-11-16 12:25:00,60.52,60.55,60.48,60.54,25595.0,53.6828,53.7095,53.6474,53.7006,25595.0
2015-11-16 12:30:00,60.54,60.72,60.53,60.7,30756.0,53.7006,53.8602,53.6917,53.8425,30756.0
2015-11-16 12:35:00,60.7,60.71,60.54,60.56,41203.0,53.8425,53.8514,53.7006,53.7183,41203.0
2015-11-16 12:40:00,60.56,60.62,60.5,60.55,12435.0,53.7183,53.7715,53.6651,53.7095,12435.0
2015-11-16 12:45:00,60.56,60.56,60.52,60.55,13349.0,53.7183,53.7183,53.6828,53.7095,13349.0
2015-11-16 12:50:00,60.55,60.6,60.52,60.54,16354.0,53.7095,53.7538,53.6828,53.7006,16354.0
2015-11-16 12:55:00,60.55,60.65,60.54,60.62,14330.0,53.7095,53.7982,53.7006,53.7715,14330.0
2015-11-16 13:00:00,60.64,60.64,60.57,60.61,14008.0,53.7893,53.7893,53.7272,53.7627,14008.0
2015-11-16 13:05:00,60.61,60.65,60.58,60.6,15910.0,53.7627,53.7982,53.7361,53.7538,15910.0
2015-11-16 13:10:00,60.6,60.66,60.58,60.6,25229.0,53.7538,53.807,53.7361,53.7538,25229.0
2015-11-16 13:15:00,60.6,60.63,60.57,60.62,103198.0,53.7538,53.7804,53.7272,53.7715,103198.0
2015-11-16 13:20:00,60.62,60.67,60.61,60.66,22511.0,53.7715,53.8159,53.7627,53.807,22511.0
2015-11-16 13:25:00,60.66,60.68,60.57,60.59,24098.0,53.807,53.8248,53.7272,53.7449,24098.0
2015-11-16 13:30:00,60.59,60.6,60.53,60.53,17657.0,53.7449,53.7538,53.6917,53.6917,17657.0
2015-11-16 13:35:00,60.54,60.58,60.53,60.57,19260.0,53.7006,53.7361,53.6917,53.7272,19260.0
2015-11-16 13:40:00,60.55,60.6,60.55,60.6,25581.0,53.7095,53.7538,53.7095,53.7538,25581.0
2015-11-16 13:45:00,60.59,60.68,60.58,60.67,31413.0,53.7449,53.8248,53.7361,53.8159,31413.0
2015-11-16 13:50:00,60.67,60.77,60.62,60.77,25314.0,53.8159,53.9046,53.7715,53.9046,25314.0
2015-11-16 13:55:00,60.77,60.8,60.73,60.78,15252.0,53.9046,53.9312,53.8691,53.9135,15252.0
2015-11-16 14:00:00,60.77,60.81,60.74,60.74,29620.0,53.9046,53.9401,53.878,53.878,29620.0
2015-11-16 14:05:00,60.73,60.75,60.68,60.73,24273.0,53.8691,53.8869,53.8248,53.8691,24273.0
2015-11-16 14:10:00,60.74,60.75,60.65,60.73,26760.0,53.878,53.8869,53.7982,53.8691,26760.0
2015-11-16 14:15:00,60.73,60.73,60.64,60.69,40754.0,53.8691,53.8691,53.7893,53.8336,40754.0
2015-11-16 14:20:00,60.69,60.69,60.65,60.65,36729.0,53.8336,53.8336,53.7982,53.7982,36729.0
2015-11-16 14:25:00,60.66,60.69,60.62,60.65,71765.0,53.807,53.8336,53.7715,53.7982,71765.0
2015-11-16 14:30:00,60.65,60.74,60.64,60.73,91881.0,53.7982,53.878,53.7893,53.8691,91881.0
2015-11-16 14:35:00,60.75,60.8,60.72,60.79,23507.0,53.8869,53.9312,53.8602,53.9223,23507.0
2015-11-16 14:40:00,60.8,60.88,60.8,60.85,28355.0,53.9312,54.0022,53.9312,53.9756,28355.0
2015-11-16 14:45:00,60.85,60.87,60.79,60.84,27152.0,53.9756,53.9933,53.9223,53.9667,27152.0
2015-11-16 14:50:00,60.84,60.87,60.81,60.85,31382.0,53.9667,53.9933,53.9401,53.9756,31382.0
2015-11-16 14:55:00,60.86,60.9,60.81,60.89,28813.0,53.9844,54.0199,53.9401,54.011,28813.0
2015-11-16 15:00:00,60.88,60.91,60.85,60.9,66971.0,54.0022,54.0288,53.9756,54.0199,66971.0
2015-11-16 15:05:00,60.9,60.96,60.89,60.94,39307.0,54.0199,54.0731,54.011,54.0554,39307.0
2015-11-16 15:10:00,60.93,61.11,60.9,61.07,61644.0,54.0465,54.2062,54.0199,54.1707,61644.0
2015-11-16 15:15:00,61.07,61.07,60.99,61.02,35791.0,54.1707,54.1707,54.0997,54.1264,35791.0
2015-11-16 15:20:00,61.02,61.12,61.01,61.12,48334.0,54.1264,54.2151,54.1175,54.2151,48334.0
2015-11-16 15:25:00,61.12,61.13,61.0,61.03,76488.0,54.2151,54.2239,54.1086,54.1352,76488.0
2015-11-16 15:30:00,61.03,61.08,60.95,60.96,73631.0,54.1352,54.1796,54.0643,54.0731,73631.0
2015-11-16 15:35:00,60.95,61.05,60.95,60.97,82042.0,54.0643,54.153,54.0643,54.082,82042.0
2015-11-16 15:40:00,60.97,61.01,60.94,60.98,74845.0,54.082,54.1175,54.0554,54.0909,74845.0
2015-11-16 15:45:00,60.97,61.02,60.94,60.96,109968.0,54.082,54.1264,54.0554,54.0731,109968.0
2015-11-16 15:50:00,60.96,61.01,60.94,60.96,122689.0,54.0731,54.1175,54.0554,54.0731,122689.0
2015-11-16 15:55:00,60.95,61.07,60.95,61.04,169992.0,54.0643,54.1707,54.0643,54.1441,169992.0
2015-11-17 09:30:00,61.77,62.82,61.56,62.56,137231.0,54.7916,55.723,54.6053,55.4924,137231.0
2015-11-17 09:35:00,62.64,62.64,62.0,62.21,139268.0,55.5633,55.5633,54.9956,55.1819,139268.0
2015-11-17 09:40:00,62.22,62.36,62.12,62.18,89160.0,55.1908,55.315,55.1021,55.1553,89160.0
2015-11-17 09:45:00,62.2,62.49,62.2,62.43,102911.0,55.173,55.4303,55.173,55.3771,102911.0
2015-11-17 09:50:00,62.43,62.57,62.33,62.4,53461.0,55.3771,55.5012,55.2884,55.3505,53461.0
2015-11-17 09:55:00,62.4,62.59,62.38,62.53,78163.0,55.3505,55.519,55.3327,55.4658,78163.0
2015-11-17 10:00:00,62.5,62.53,62.18,62.27,261506.0,55.4392,55.4658,55.1553,55.2351,261506.0
2015-11-17 10:05:00,62.27,62.51,62.26,62.47,50637.0,55.2351,55.448,55.2263,55.4125,50637.0
2015-11-17 10:10:00,62.46,62.49,62.35,62.36,37157.0,55.4037,55.4303,55.3061,55.315,37157.0
2015-11-17 10:15:00,62.35,62.53,62.35,62.45,46654.0,55.3061,55.4658,55.3061,55.3948,46654.0
2015-11-17 10:20:00,62.47,62.83,62.42,62.8,52956.0,55.4125,55.7319,55.3682,55.7053,52956.0
2015-11-17 10:25:00,62.8,62.91,62.59,62.82,105448.0,55.7053,55.8028,55.519,55.723,105448.0
2015-11-17 10:30:00,62.8,63.0,62.75,62.97,86104.0,55.7053,55.8827,55.6609,55.8561,86104.0
2015-11-17 10:35:00,62.95,63.2,62.94,63.14,99104.0,55.8383,56.0601,55.8294,56.0069,99104.0
2015-11-17 10:40:00,63.13,63.2,62.89,62.92,65694.0,55.998,56.0601,55.7851,55.8117,65694.0
2015-11-17 10:45:00,62.93,63.04,62.88,62.93,54431.0,55.8206,55.9181,55.7762,55.8206,54431.0
2015-11-17 10:50:00,62.93,62.98,62.8,62.8,129811.0,55.8206,55.8649,55.7053,55.7053,129811.0
2015-11-17 10:55:00,62.77,63.0,62.77,62.99,66005.0,55.6787,55.8827,55.6787,55.8738,66005.0
2015-11-17 11:00:00,63.0,63.04,62.96,62.99,40506.0,55.8827,55.9181,55.8472,55.8738,40506.0
2015-11-17 11:05:00,63.0,63.06,62.85,62.87,133870.0,55.8827,55.9359,55.7496,55.7674,133870.0
2015-11-17 11:10:00,62.87,63.15,62.81,63.15,41505.0,55.7674,56.0157,55.7141,56.0157,41505.0
2015-11-17 11:15:00,63.15,63.22,63.0,63.16,55845.0,56.0157,56.0778,55.8827,56.0246,55845.0
2015-11-17 11:20:00,63.17,63.27,63.13,63.21,54279.0,56.0335,56.1222,55.998,56.0689,54279.0
2015-11-17 11:25:00,63.21,63.21,63.1,63.18,70136.0,56.0689,56.0689,55.9714,56.0423,70136.0
2015-11-17 11:30:00,63.19,63.29,63.15,63.29,48543.0,56.0512,56.1399,56.0157,56.1399,48543.0
2015-11-17 11:35:00,63.28,63.33,63.25,63.29,42672.0,56.131,56.1754,56.1044,56.1399,42672.0
2015-11-17 11:40:00,63.28,63.41,63.27,63.41,25424.0,56.131,56.2463,56.1222,56.2463,25424.0
2015-11-17 11:45:00,63.4,63.4,63.2,63.2,34479.0,56.2375,56.2375,56.0601,56.0601,34479.0
2015-11-17 11:50:00,63.21,63.29,63.17,63.28,39185.0,56.0689,56.1399,56.0335,56.131,39185.0
2015-11-17 11:55:00,63.29,63.33,63.26,63.28,43362.0,56.1399,56.1754,56.1133,56.131,43362.0
2015-11-17 12:00:00,63.31,63.39,63.31,63.37,23524.0,56.1576,56.2286,56.1576,56.2109,23524.0
2015-11-17 12:05:00,63.37,63.39,63.2,63.28,49007.0,56.2109,56.2286,56.0601,56.131,49007.0
2015-11-17 12:10:00,63.26,63.35,63.19,63.28,60247.0,56.1133,56.1931,56.0512,56.131,60247.0
2015-11-17 12:15:00,63.28,63.31,63.18,63.18,28395.0,56.131,56.1576,56.0423,56.0423,28395.0
2015-11-17 12:20:00,63.18,63.19,63.04,63.14,32666.0,56.0423,56.0512,55.9181,56.0069,32666.0
2015-11-17 12:25:00,63.16,63.3,63.16,63.24,44954.0,56.0246,56.1488,56.0246,56.0956,44954.0
2015-11-17 12:30:00,63.25,63.26,63.09,63.16,42162.0,56.1044,56.1133,55.9625,56.0246,42162.0
2015-11-17 12:35:00,63.16,63.21,63.1,63.13,25511.0,56.0246,56.0689,55.9714,55.998,25511.0
2015-11-17 12:40:00,63.12,63.12,63.03,63.05,26713.0,55.9891,55.9891,55.9093,55.927,26713.0
2015-11-17 12:45:00,63.05,63.11,63.0,63.06,39787.0,55.927,55.9802,55.8827,55.9359,39787.0
2015-11-17 12:50:00,63.06,63.09,63.01,63.05,46397.0,55.9359,55.9625,55.8915,55.927,46397.0
2015-11-17 12:55:00,63.05,63.15,63.04,63.14,17280.0,55.927,56.0157,55.9181,56.0069,17280.0
2015-11-17 13:00:00,63.14,63.18,63.05,63.13,30034.0,56.0069,56.0423,55.927,55.998,30034.0
2015-11-17 13:05:00,63.13,63.16,63.06,63.11,27534.0,55.998,56.0246,55.9359,55.9802,27534.0
2015-11-17 13:10:00,63.11,63.2,63.11,63.2,29999.0,55.9802,56.0601,55.9802,56.0601,29999.0
2015-11-17 13:15:00,63.19,63.23,63.07,63.08,37916.0,56.0512,56.0867,55.9448,55.9536,37916.0
2015-11-17 13:20:00,63.09,63.15,63.06,63.11,63580.0,55.9625,56.0157,55.9359,55.9802,63580.0
2015-11-17 13:25:00,63.11,63.11,62.82,62.87,226620.0,55.9802,55.9802,55.723,55.7674,226620.0
2015-11-17 13:30:00,62.87,62.87,62.72,62.76,68632.0,55.7674,55.7674,55.6343,55.6698,68632.0
2015-11-17 13:35:00,62.76,62.78,62.64,62.65,43546.0,55.6698,55.6875,55.5633,55.5722,43546.0
2015-11-17 13:40:00,62.65,62.7,62.57,62.64,37360.0,55.5722,55.6166,55.5012,55.5633,37360.0
2015-11-17 13:45:00,62.65,62.65,62.54,62.63,25160.0,55.5722,55.5722,55.4746,55.5545,25160.0
2015-11-17 13:50:00,62.62,62.71,62.57,62.69,35543.0,55.5456,55.6254,55.5012,55.6077,35543.0
2015-11-17 13:55:00,62.7,62.78,62.69,62.73,51408.0,55.6166,55.6875,55.6077,55.6432,51408.0
2015-11-17 14:00:00,62.73,62.78,62.66,62.66,32404.0,55.6432,55.6875,55.5811,55.5811,32404.0
2015-11-17 14:05:00,62.66,62.71,62.6,62.65,53452.0,55.5811,55.6254,55.5279,55.5722,53452.0
2015-11-17 14:10:00,62.65,62.65,62.55,62.56,22978.0,55.5722,55.5722,55.4835,55.4924,22978.0
2015-11-17 14:15:00,62.57,62.67,62.54,62.67,36007.0,55.5012,55.5899,55.4746,55.5899,36007.0
2015-11-17 14:20:00,62.67,62.67,62.6,62.62,38878.0,55.5899,55.5899,55.5279,55.5456,38878.0
2015-11-17 14:25:00,62.61,62.61,62.43,62.45,36205.0,55.5367,55.5367,55.3771,55.3948,36205.0
2015-11-17 14:30:00,62.44,62.48,62.44,62.45,44045.0,55.3859,55.4214,55.3859,55.3948,44045.0
2015-11-17 14:35:00,62.45,62.48,62.38,62.43,58557.0,55.3948,55.4214,55.3327,55.3771,58557.0
2015-11-17 14:40:00,62.44,62.46,62.34,62.35,58013.0,55.3859,55.4037,55.2972,55.3061,58013.0
2015-11-17 14:45:00,62.36,62.51,62.36,62.51,40181.0,55.315,55.448,55.315,55.448,40181.0
2015-11-17 14:50:00,62.51,62.54,62.43,62.46,36661.0,55.448,55.4746,55.3771,55.4037,36661.0
2015-11-17 14:55:00,62.46,62.61,62.45,62.54,61162.0,55.4037,55.5367,55.3948,55.4746,61162.0
2015-11-17 15:00:00,62.54,62.54,62.37,62.38,52517.0,55.4746,55.4746,55.3238,55.3327,52517.0
2015-11-17 15:05:00,62.37,62.48,62.34,62.45,75771.0,55.3238,55.4214,55.2972,55.3948,75771.0
2015-11-17 15:10:00,62.45,62.59,62.41,62.57,96840.0,55.3948,55.519,55.3593,55.5012,96840.0
2015-11-17 15:15:00,62.56,62.63,62.56,62.59,58170.0,55.4924,55.5545,55.4924,55.519,58170.0
2015-11-17 15:20:00,62.59,62.72,62.56,62.64,78464.0,55.519,55.6343,55.4924,55.5633,78464.0
2015-11-17 15:25:00,62.65,62.77,62.58,62.77,74793.0,55.5722,55.6787,55.5101,55.6787,74793.0
2015-11-17 15:30:00,62.77,62.87,62.69,62.85,100323.0,55.6787,55.7674,55.6077,55.7496,100323.0
2015-11-17 15:35:00,62.86,62.87,62.77,62.79,93241.0,55.7585,55.7674,55.6787,55.6964,93241.0
2015-11-17 15:40:00,62.79,62.89,62.79,62.85,131626.0,55.6964,55.7851,55.6964,55.7496,131626.0
2015-11-17 15:45:00,62.85,62.87,62.81,62.81,135480.0,55.7496,55.7674,55.7141,55.7141,135480.0
2015-11-17 15:50:00,62.82,62.89,62.82,62.84,212839.0,55.723,55.7851,55.723,55.7407,212839.0
2015-11-17 15:55:00,62.84,62.84,62.71,62.77,286272.0,55.7407,55.7407,55.6254,55.6787,286272.0
2015-11-18 09:30:00,62.59,62.93,62.54,62.61,47956.0,55.519,55.8206,55.4746,55.5367,47956.0
2015-11-18 09:35:00,62.64,62.64,62.18,62.26,106373.0,55.5633,55.5633,55.1553,55.2263,106373.0
2015-11-18 09:40:00,62.26,62.43,62.21,62.34,54579.0,55.2263,55.3771,55.1819,55.2972,54579.0
2015-11-18 09:45:00,62.36,62.7,62.33,62.67,58010.0,55.315,55.6166,55.2884,55.5899,58010.0
2015-11-18 09:50:00,62.67,62.7,62.52,62.62,25115.0,55.5899,55.6166,55.4569,55.5456,25115.0
2015-11-18 09:55:00,62.62,62.63,62.41,62.41,40794.0,55.5456,55.5545,55.3593,55.3593,40794.0
2015-11-18 10:00:00,62.42,62.56,62.35,62.49,43677.0,55.3682,55.4924,55.3061,55.4303,43677.0
2015-11-18 10:05:00,62.5,62.54,62.43,62.51,33503.0,55.4392,55.4746,55.3771,55.448,33503.0
2015-11-18 10:10:00,62.51,62.51,62.36,62.38,43795.0,55.448,55.448,55.315,55.3327,43795.0
2015-11-18 10:15:00,62.38,62.43,62.28,62.43,67534.0,55.3327,55.3771,55.244,55.3771,67534.0
2015-11-18 10:20:00,62.43,62.47,62.38,62.4,37314.0,55.3771,55.4125,55.3327,55.3505,37314.0
2015-11-18 10:25:00,62.39,62.39,62.1,62.18,74438.0,55.3416,55.3416,55.0843,55.1553,74438.0
2015-11-18 10:30:00,62.17,62.41,62.13,62.3,68090.0,55.1464,55.3593,55.111,55.2617,68090.0
2015-11-18 10:35:00,62.3,62.31,62.18,62.27,56055.0,55.2617,55.2706,55.1553,55.2351,56055.0
2015-11-18 10:40:00,62.27,62.38,62.21,62.26,74778.0,55.2351,55.3327,55.1819,55.2263,74778.0
2015-11-18 10:45:00,62.25,62.3,62.22,62.29,53889.0,55.2174,55.2617,55.1908,55.2529,53889.0
2015-11-18 10:50:00,62.3,62.3,62.21,62.21,88096.0,55.2617,55.2617,55.1819,55.1819,88096.0
2015-11-18 10:55:00,62.22,62.25,62.16,62.16,60013.0,55.1908,55.2174,55.1376,55.1376,60013.0
2015-11-18 11:00:00,62.16,62.31,62.08,62.23,81935.0,55.1376,55.2706,55.0666,55.1997,81935.0
2015-11-18 11:05:00,62.23,62.47,62.11,62.47,75335.0,55.1997,55.4125,55.0932,55.4125,75335.0
2015-11-18 11:10:00,62.44,62.47,62.27,62.47,40002.0,55.3859,55.4125,55.2351,55.4125,40002.0
2015-11-18 11:15:00,62.48,62.51,62.38,62.39,45981.0,55.4214,55.448,55.3327,55.3416,45981.0
2015-11-18 11:20:00,62.39,62.44,62.36,62.43,35717.0,55.3416,55.3859,55.315,55.3771,35717.0
2015-11-18 11:25:00,62.42,62.52,62.39,62.47,42292.0,55.3682,55.4569,55.3416,55.4125,42292.0
2015-11-18 11:30:00,62.48,62.54,62.43,62.53,43272.0,55.4214,55.4746,55.3771,55.4658,43272.0
2015-11-18 11:35:00,62.53,62.61,62.49,62.61,39207.0,55.4658,55.5367,55.4303,55.5367,39207.0
2015-11-18 11:40:00,62.62,62.63,62.55,62.59,31212.0,55.5456,55.5545,55.4835,55.519,31212.0
2015-11-18 11:45:00,62.6,62.64,62.58,62.58,41221.0,55.5279,55.5633,55.5101,55.5101,41221.0
2015-11-18 11:50:00,62.57,62.6,62.5,62.55,55416.0,55.5012,55.5279,55.4392,55.4835,55416.0
2015-11-18 11:55:00,62.54,62.55,62.41,62.41,42992.0,55.4746,55.4835,55.3593,55.3593,42992.0
2015-11-18 12:00:00,62.41,62.43,62.35,62.35,45416.0,55.3593,55.3771,55.3061,55.3061,45416.0
2015-11-18 12:05:00,62.35,62.41,62.32,62.35,61081.0,55.3061,55.3593,55.2795,55.3061,61081.0
2015-11-18 12:10:00,62.35,62.42,62.33,62.41,23588.0,55.3061,55.3682,55.2884,55.3593,23588.0
2015-11-18 12:15:00,62.42,62.5,62.41,62.46,56533.0,55.3682,55.4392,55.3593,55.4037,56533.0
2015-11-18 12:20:00,62.46,62.5,62.42,62.43,24928.0,55.4037,55.4392,55.3682,55.3771,24928.0
2015-11-18 12:25:00,62.43,62.5,62.4,62.5,28140.0,55.3771,55.4392,55.3505,55.4392,28140.0
2015-11-18 12:30:00,62.5,62.5,62.45,62.49,18555.0,55.4392,55.4392,55.3948,55.4303,18555.0
2015-11-18 12:35:00,62.5,62.53,62.48,62.53,17632.0,55.4392,55.4658,55.4214,55.4658,17632.0
2015-11-18 12:40:00,62.52,62.52,62.4,62.41,19804.0,55.4569,55.4569,55.3505,55.3593,19804.0
2015-11-18 12:45:00,62.41,62.49,62.4,62.48,26019.0,55.3593,55.4303,55.3505,55.4214,26019.0
2015-11-18 12:50:00,62.48,62.55,62.47,62.54,20254.0,55.4214,55.4835,55.4125,55.4746,20254.0
2015-11-18 12:55:00,62.55,62.59,62.53,62.55,18056.0,55.4835,55.519,55.4658,55.4835,18056.0
2015-11-18 13:00:00,62.55,62.58,62.54,62.54,14978.0,55.4835,55.5101,55.4746,55.4746,14978.0
2015-11-18 13:05:00,62.54,62.63,62.54,62.61,28590.0,55.4746,55.5545,55.4746,55.5367,28590.0
2015-11-18 13:10:00,62.61,62.72,62.61,62.68,23248.0,55.5367,55.6343,55.5367,55.5988,23248.0
2015-11-18 13:15:00,62.69,62.73,62.61,62.7,40479.0,55.6077,55.6432,55.5367,55.6166,40479.0
2015-11-18 13:20:00,62.71,62.87,62.7,62.85,23723.0,55.6254,55.7674,55.6166,55.7496,23723.0
2015-11-18 13:25:00,62.85,62.93,62.85,62.9,22525.0,55.7496,55.8206,55.7496,55.794,22525.0
2015-11-18 13:30:00,62.91,62.91,62.82,62.84,20897.0,55.8028,55.8028,55.723,55.7407,20897.0
2015-11-18 13:35:00,62.84,62.84,62.75,62.75,28910.0,55.7407,55.7407,55.6609,55.6609,28910.0
2015-11-18 13:40:00,62.75,62.79,62.74,62.77,33392.0,55.6609,55.6964,55.652,55.6787,33392.0
2015-11-18 13:45:00,62.76,62.82,62.75,62.79,21110.0,55.6698,55.723,55.6609,55.6964,21110.0
2015-11-18 13:50:00,62.79,62.81,62.78,62.8,17459.0,55.6964,55.7141,55.6875,55.7053,17459.0
2015-11-18 13:55:00,62.8,62.82,62.75,62.76,37195.0,55.7053,55.723,55.6609,55.6698,37195.0
2015-11-18 14:00:00,62.75,62.97,62.73,62.83,66612.0,55.6609,55.8561,55.6432,55.7319,66612.0
2015-11-18 14:05:00,62.84,63.1,62.83,63.04,44924.0,55.7407,55.9714,55.7319,55.9181,44924.0
2015-11-18 14:10:00,63.05,63.22,63.05,63.08,53280.0,55.927,56.0778,55.927,55.9536,53280.0
2015-11-18 14:15:00,63.08,63.11,62.96,62.97,23102.0,55.9536,55.9802,55.8472,55.8561,23102.0
2015-11-18 14:20:00,62.96,63.01,62.88,62.94,32216.0,55.8472,55.8915,55.7762,55.8294,32216.0
2015-11-18 14:25:00,62.94,62.95,62.86,62.95,31615.0,55.8294,55.8383,55.7585,55.8383,31615.0
2015-11-18 14:30:00,62.94,62.94,62.8,62.82,36806.0,55.8294,55.8294,55.7053,55.723,36806.0
2015-11-18 14:35:00,62.81,62.84,62.79,62.83,32690.0,55.7141,55.7407,55.6964,55.7319,32690.0
2015-11-18 14:40:00,62.84,62.94,62.81,62.92,47023.0,55.7407,55.8294,55.7141,55.8117,47023.0
2015-11-18 14:45:00,62.93,62.95,62.88,62.91,25383.0,55.8206,55.8383,55.7762,55.8028,25383.0
2015-11-18 14:50:00,62.91,62.96,62.89,62.96,33586.0,55.8028,55.8472,55.7851,55.8472,33586.0
2015-11-18 14:55:00,62.95,62.97,62.9,62.97,47368.0,55.8383,55.8561,55.794,55.8561,47368.0
2015-11-18 15:00:00,62.96,62.97,62.92,62.93,38823.0,55.8472,55.8561,55.8117,55.8206,38823.0
2015-11-18 15:05:00,62.93,62.93,62.89,62.9,39146.0,55.8206,55.8206,55.7851,55.794,39146.0
2015-11-18 15:10:00,62.89,62.93,62.89,62.91,40720.0,55.7851,55.8206,55.7851,55.8028,40720.0
2015-11-18 15:15:00,62.92,63.03,62.89,63.02,56362.0,55.8117,55.9093,55.7851,55.9004,56362.0
2015-11-18 15:20:00,63.02,63.05,62.98,63.05,32187.0,55.9004,55.927,55.8649,55.927,32187.0
2015-11-18 15:25:00,63.06,63.1,63.05,63.08,49385.0,55.9359,55.9714,55.927,55.9536,49385.0
2015-11-18 15:30:00,63.09,63.16,63.07,63.14,61851.0,55.9625,56.0246,55.9448,56.0069,61851.0
2015-11-18 15:35:00,63.14,63.15,63.11,63.13,47707.0,56.0069,56.0157,55.9802,55.998,47707.0
2015-11-18 15:40:00,63.12,63.2,63.11,63.19,85114.0,55.9891,56.0601,55.9802,56.0512,85114.0
2015-11-18 15:45:00,63.18,63.25,63.16,63.22,73991.0,56.0423,56.1044,56.0246,56.0778,73991.0
2015-11-18 15:50:00,63.22,63.22,63.19,63.2,134498.0,56.0778,56.0778,56.0512,56.0601,134498.0
2015-11-18 15:55:00,63.2,63.27,63.15,63.17,210435.0,56.0601,56.1222,56.0157,56.0335,210435.0
2015-11-19 09:30:00,63.36,63.39,63.11,63.22,41644.0,56.202,56.2286,55.9802,56.0778,41644.0
2015-11-19 09:35:00,63.24,63.28,62.96,63.1,45633.0,56.0956,56.131,55.8472,55.9714,45633.0
2015-11-19 09:40:00,63.1,63.55,63.1,63.54,42995.0,55.9714,56.3705,55.9714,56.3617,42995.0
2015-11-19 09:45:00,63.55,63.55,63.4,63.42,24548.0,56.3705,56.3705,56.2375,56.2552,24548.0
2015-11-19 09:50:00,63.4,63.4,63.2,63.23,25962.0,56.2375,56.2375,56.0601,56.0867,25962.0
2015-11-19 09:55:00,63.23,63.25,63.07,63.15,15480.0,56.0867,56.1044,55.9448,56.0157,15480.0
2015-11-19 10:00:00,63.16,63.33,63.16,63.29,22087.0,56.0246,56.1754,56.0246,56.1399,22087.0
2015-11-19 10:05:00,63.29,63.47,63.26,63.26,28895.0,56.1399,56.2996,56.1133,56.1133,28895.0
2015-11-19 10:10:00,63.28,63.31,63.13,63.15,40312.0,56.131,56.1576,55.998,56.0157,40312.0
2015-11-19 10:15:00,63.15,63.2,63.11,63.15,21764.0,56.0157,56.0601,55.9802,56.0157,21764.0
2015-11-19 10:20:00,63.15,63.21,63.12,63.18,77901.0,56.0157,56.0689,55.9891,56.0423,77901.0
2015-11-19 10:25:00,63.18,63.21,63.09,63.18,34965.0,56.0423,56.0689,55.9625,56.0423,34965.0
2015-11-19 10:30:00,63.17,63.18,62.98,62.98,91323.0,56.0335,56.0423,55.8649,55.8649,91323.0
2015-11-19 10:35:00,62.98,62.99,62.87,62.99,21432.0,55.8649,55.8738,55.7674,55.8738,21432.0
2015-11-19 10:40:00,62.98,63.0,62.91,62.91,38075.0,55.8649,55.8827,55.8028,55.8028,38075.0
2015-11-19 10:45:00,62.9,63.01,62.9,62.93,34406.0,55.794,55.8915,55.794,55.8206,34406.0
2015-11-19 10:50:00,62.93,62.95,62.84,62.86,18497.0,55.8206,55.8383,55.7407,55.7585,18497.0
2015-11-19 10:55:00,62.86,62.92,62.81,62.89,41012.0,55.7585,55.8117,55.7141,55.7851,41012.0
2015-11-19 11:00:00,62.88,62.94,62.85,62.94,18162.0,55.7762,55.8294,55.7496,55.8294,18162.0
2015-11-19 11:05:00,62.95,63.02,62.94,62.94,40589.0,55.8383,55.9004,55.8294,55.8294,40589.0
2015-11-19 11:10:00,62.95,63.01,62.88,62.94,33141.0,55.8383,55.8915,55.7762,55.8294,33141.0
2015-11-19 11:15:00,62.94,62.95,62.86,62.9,12802.0,55.8294,55.8383,55.7585,55.794,12802.0
2015-11-19 11:20:00,62.89,62.89,62.84,62.84,14570.0,55.7851,55.7851,55.7407,55.7407,14570.0
2015-11-19 11:25:00,62.84,63.02,62.84,62.91,23229.0,55.7407,55.9004,55.7407,55.8028,23229.0
2015-11-19 11:30:00,62.92,62.92,62.87,62.91,14499.0,55.8117,55.8117,55.7674,55.8028,14499.0
2015-11-19 11:35:00,62.9,62.9,62.84,62.87,15883.0,55.794,55.794,55.7407,55.7674,15883.0
2015-11-19 11:40:00,62.87,62.92,62.86,62.91,14224.0,55.7674,55.8117,55.7585,55.8028,14224.0
2015-11-19 11:45:00,62.9,62.96,62.86,62.91,28991.0,55.794,55.8472,55.7585,55.8028,28991.0
2015-11-19 11:50:00,62.91,62.92,62.85,62.85,13690.0,55.8028,55.8117,55.7496,55.7496,13690.0
2015-11-19 11:55:00,62.85,62.88,62.8,62.81,23524.0,55.7496,55.7762,55.7053,55.7141,23524.0
2015-11-19 12:00:00,62.81,62.83,62.76,62.79,23519.0,55.7141,55.7319,55.6698,55.6964,23519.0
2015-11-19 12:05:00,62.8,62.8,62.75,62.77,34133.0,55.7053,55.7053,55.6609,55.6787,34133.0
2015-11-19 12:10:00,62.77,62.78,62.74,62.76,14995.0,55.6787,55.6875,55.652,55.6698,14995.0
2015-11-19 12:15:00,62.76,62.8,62.75,62.78,17275.0,55.6698,55.7053,55.6609,55.6875,17275.0
2015-11-19 12:20:00,62.78,62.85,62.77,62.84,16029.0,55.6875,55.7496,55.6787,55.7407,16029.0
2015-11-19 12:25:00,62.85,62.85,62.79,62.82,13015.0,55.7496,55.7496,55.6964,55.723,13015.0
2015-11-19 12:30:00,62.81,62.83,62.77,62.78,13297.0,55.7141,55.7319,55.6787,55.6875,13297.0
2015-11-19 12:35:00,62.77,62.83,62.76,62.79,12037.0,55.6787,55.7319,55.6698,55.6964,12037.0
2015-11-19 12:40:00,62.79,62.8,62.77,62.78,10897.0,55.6964,55.7053,55.6787,55.6875,10897.0
2015-11-19 12:45:00,62.79,62.83,62.78,62.78,6864.0,55.6964,55.7319,55.6875,55.6875,6864.0
2015-11-19 12:50:00,62.78,62.84,62.77,62.79,14028.0,55.6875,55.7407,55.6787,55.6964,14028.0
2015-11-19 12:55:00,62.8,62.86,62.74,62.85,22280.0,55.7053,55.7585,55.652,55.7496,22280.0
2015-11-19 13:00:00,62.85,62.87,62.82,62.84,19320.0,55.7496,55.7674,55.723,55.7407,19320.0
2015-11-19 13:05:00,62.83,62.84,62.78,62.81,9556.0,55.7319,55.7407,55.6875,55.7141,9556.0
2015-11-19 13:10:00,62.81,62.88,62.79,62.85,8229.0,55.7141,55.7762,55.6964,55.7496,8229.0
2015-11-19 13:15:00,62.84,62.85,62.79,62.81,16679.0,55.7407,55.7496,55.6964,55.7141,16679.0
2015-11-19 13:20:00,62.8,62.8,62.74,62.77,11051.0,55.7053,55.7053,55.652,55.6787,11051.0
2015-11-19 13:25:00,62.77,62.77,62.66,62.67,21905.0,55.6787,55.6787,55.5811,55.5899,21905.0
2015-11-19 13:30:00,62.67,62.7,62.65,62.7,23260.0,55.5899,55.6166,55.5722,55.6166,23260.0
2015-11-19 13:35:00,62.7,62.7,62.56,62.58,16139.0,55.6166,55.6166,55.4924,55.5101,16139.0
2015-11-19 13:40:00,62.58,62.7,62.58,62.63,16008.0,55.5101,55.6166,55.5101,55.5545,16008.0
2015-11-19 13:45:00,62.63,62.65,62.57,62.58,14555.0,55.5545,55.5722,55.5012,55.5101,14555.0
2015-11-19 13:50:00,62.58,62.61,62.58,62.61,9732.0,55.5101,55.5367,55.5101,55.5367,9732.0
2015-11-19 13:55:00,62.61,62.63,62.48,62.5,57695.0,55.5367,55.5545,55.4214,55.4392,57695.0
2015-11-19 14:00:00,62.51,62.53,62.45,62.46,22833.0,55.448,55.4658,55.3948,55.4037,22833.0
2015-11-19 14:05:00,62.46,62.48,62.4,62.47,52462.0,55.4037,55.4214,55.3505,55.4125,52462.0
2015-11-19 14:10:00,62.48,62.49,62.45,62.48,16977.0,55.4214,55.4303,55.3948,55.4214,16977.0
2015-11-19 14:15:00,62.47,62.53,62.45,62.53,23841.0,55.4125,55.4658,55.3948,55.4658,23841.0
2015-11-19 14:20:00,62.52,62.54,62.49,62.51,16990.0,55.4569,55.4746,55.4303,55.448,16990.0
2015-11-19 14:25:00,62.52,62.53,62.49,62.51,29888.0,55.4569,55.4658,55.4303,55.448,29888.0
2015-11-19 14:30:00,62.5,62.55,62.48,62.48,21039.0,55.4392,55.4835,55.4214,55.4214,21039.0
2015-11-19 14:35:00,62.49,62.52,62.41,62.49,51793.0,55.4303,55.4569,55.3593,55.4303,51793.0
2015-11-19 14:40:00,62.49,62.49,62.45,62.46,13827.0,55.4303,55.4303,55.3948,55.4037,13827.0
2015-11-19 14:45:00,62.46,62.47,62.43,62.45,15862.0,55.4037,55.4125,55.3771,55.3948,15862.0
2015-11-19 14:50:00,62.44,62.56,62.44,62.52,33143.0,55.3859,55.4924,55.3859,55.4569,33143.0
2015-11-19 14:55:00,62.52,62.54,62.46,62.48,19418.0,55.4569,55.4746,55.4037,55.4214,19418.0
2015-11-19 15:00:00,62.47,62.57,62.46,62.52,19464.0,55.4125,55.5012,55.4037,55.4569,19464.0
2015-11-19 15:05:00,62.53,62.53,62.47,62.49,20057.0,55.4658,55.4658,55.4125,55.4303,20057.0
2015-11-19 15:10:00,62.49,62.5,62.44,62.48,26689.0,55.4303,55.4392,55.3859,55.4214,26689.0
2015-11-19 15:15:00,62.47,62.5,62.45,62.46,19419.0,55.4125,55.4392,55.3948,55.4037,19419.0
2015-11-19 15:20:00,62.46,62.5,62.44,62.45,59240.0,55.4037,55.4392,55.3859,55.3948,59240.0
2015-11-19 15:25:00,62.45,62.49,62.43,62.46,44403.0,55.3948,55.4303,55.3771,55.4037,44403.0
2015-11-19 15:30:00,62.46,62.5,62.41,62.41,63034.0,55.4037,55.4392,55.3593,55.3593,63034.0
2015-11-19 15:35:00,62.41,62.47,62.4,62.46,31531.0,55.3593,55.4125,55.3505,55.4037,31531.0
2015-11-19 15:40:00,62.47,62.54,62.45,62.49,53574.0,55.4125,55.4746,55.3948,55.4303,53574.0
2015-11-19 15:45:00,62.5,62.59,62.49,62.57,67148.0,55.4392,55.519,55.4303,55.5012,67148.0
2015-11-19 15:50:00,62.57,62.61,62.54,62.59,59857.0,55.5012,55.5367,55.4746,55.519,59857.0
2015-11-19 15:55:00,62.59,62.64,62.58,62.6,108124.0,55.519,55.5633,55.5101,55.5279,108124.0
2015-11-20 09:30:00,63.75,64.13,63.7,63.87,153453.0,56.5479,56.885,56.5036,56.6544,153453.0
2015-11-20 09:35:00,63.92,63.99,63.63,63.67,60633.0,56.6987,56.7608,56.4415,56.477,60633.0
2015-11-20 09:40:00,63.66,63.97,63.45,63.94,49361.0,56.4681,56.7431,56.2818,56.7165,49361.0
2015-11-20 09:45:00,63.93,64.23,63.89,64.05,47015.0,56.7076,56.9737,56.6721,56.814,47015.0
2015-11-20 09:50:00,64.07,64.39,64.04,64.2,60586.0,56.8318,57.1156,56.8052,56.9471,60586.0
2015-11-20 09:55:00,64.21,64.23,64.1,64.21,33234.0,56.956,56.9737,56.8584,56.956,33234.0
2015-11-20 10:00:00,64.22,64.25,63.79,63.86,63318.0,56.9648,56.9915,56.5834,56.6455,63318.0
2015-11-20 10:05:00,63.85,64.11,63.85,64.06,41050.0,56.6366,56.8673,56.6366,56.8229,41050.0
2015-11-20 10:10:00,64.07,64.22,64.07,64.1,55719.0,56.8318,56.9648,56.8318,56.8584,55719.0
2015-11-20 10:15:00,64.1,64.22,64.1,64.16,47861.0,56.8584,56.9648,56.8584,56.9116,47861.0
2015-11-20 10:20:00,64.16,64.25,64.05,64.21,47717.0,56.9116,56.9915,56.814,56.956,47717.0
2015-11-20 10:25:00,64.22,64.3,64.21,64.26,23750.0,56.9648,57.0358,56.956,57.0003,23750.0
2015-11-20 10:30:00,64.25,64.36,64.25,64.28,51017.0,56.9915,57.089,56.9915,57.0181,51017.0
2015-11-20 10:35:00,64.29,64.51,64.22,64.48,75893.0,57.0269,57.2221,56.9648,57.1955,75893.0
2015-11-20 10:40:00,64.46,64.53,64.39,64.4,85995.0,57.1777,57.2398,57.1156,57.1245,85995.0
2015-11-20 10:45:00,64.39,64.39,64.26,64.31,33207.0,57.1156,57.1156,57.0003,57.0447,33207.0
2015-11-20 10:50:00,64.31,64.32,64.19,64.19,27311.0,57.0447,57.0535,56.9382,56.9382,27311.0
2015-11-20 10:55:00,64.18,64.21,64.15,64.17,24914.0,56.9294,56.956,56.9027,56.9205,24914.0
2015-11-20 11:00:00,64.17,64.17,64.04,64.1,32986.0,56.9205,56.9205,56.8052,56.8584,32986.0
2015-11-20 11:05:00,64.09,64.1,64.04,64.05,29560.0,56.8495,56.8584,56.8052,56.814,29560.0
2015-11-20 11:10:00,64.04,64.09,64.03,64.08,26001.0,56.8052,56.8495,56.7963,56.8407,26001.0
2015-11-20 11:15:00,64.07,64.08,64.02,64.06,33416.0,56.8318,56.8407,56.7874,56.8229,33416.0
2015-11-20 11:20:00,64.07,64.08,64.02,64.03,28871.0,56.8318,56.8407,56.7874,56.7963,28871.0
2015-11-20 11:25:00,64.03,64.04,63.99,64.02,31600.0,56.7963,56.8052,56.7608,56.7874,31600.0
2015-11-20 11:30:00,64.02,64.02,63.91,63.92,46125.0,56.7874,56.7874,56.6899,56.6987,46125.0
2015-11-20 11:35:00,63.92,63.98,63.92,63.92,28135.0,56.6987,56.752,56.6987,56.6987,28135.0
2015-11-20 11:40:00,63.93,63.94,63.88,63.92,39726.0,56.7076,56.7165,56.6633,56.6987,39726.0
2015-11-20 11:45:00,63.92,64.01,63.91,64.01,113701.0,56.6987,56.7786,56.6899,56.7786,113701.0
2015-11-20 11:50:00,64.01,64.14,64.01,64.1,76856.0,56.7786,56.8939,56.7786,56.8584,76856.0
2015-11-20 11:55:00,64.1,64.34,64.1,64.33,51381.0,56.8584,57.0713,56.8584,57.0624,51381.0
2015-11-20 12:00:00,64.32,64.4,64.31,64.36,28564.0,57.0535,57.1245,57.0447,57.089,28564.0
2015-11-20 12:05:00,64.36,64.45,64.34,64.42,32244.0,57.089,57.1689,57.0713,57.1422,32244.0
2015-11-20 12:10:00,64.42,64.44,64.33,64.38,24758.0,57.1422,57.16,57.0624,57.1068,24758.0
2015-11-20 12:15:00,64.37,64.46,64.36,64.45,17241.0,57.0979,57.1777,57.089,57.1689,17241.0
2015-11-20 12:20:00,64.45,64.45,64.36,64.41,14349.0,57.1689,57.1689,57.089,57.1334,14349.0
2015-11-20 12:25:00,64.42,64.45,64.39,64.43,14630.0,57.1422,57.1689,57.1156,57.1511,14630.0
2015-11-20 12:30:00,64.43,64.52,64.42,64.51,20292.0,57.1511,57.2309,57.1422,57.2221,20292.0
2015-11-20 12:35:00,64.5,64.51,64.41,64.41,16251.0,57.2132,57.2221,57.1334,57.1334,16251.0
2015-11-20 12:40:00,64.4,64.42,64.37,64.39,11380.0,57.1245,57.1422,57.0979,57.1156,11380.0
2015-11-20 12:45:00,64.39,64.42,64.34,64.35,39347.0,57.1156,57.1422,57.0713,57.0802,39347.0
2015-11-20 12:50:00,64.35,64.42,64.35,64.4,13169.0,57.0802,57.1422,57.0802,57.1245,13169.0
2015-11-20 12:55:00,64.42,64.52,64.41,64.46,19239.0,57.1422,57.2309,57.1334,57.1777,19239.0
2015-11-20 13:00:00,64.46,64.47,64.31,64.31,32865.0,57.1777,57.1866,57.0447,57.0447,32865.0
2015-11-20 13:05:00,64.31,64.32,64.24,64.28,17401.0,57.0447,57.0535,56.9826,57.0181,17401.0
2015-11-20 13:10:00,64.28,64.28,64.16,64.17,9240.0,57.0181,57.0181,56.9116,56.9205,9240.0
2015-11-20 13:15:00,64.17,64.24,64.16,64.2,17758.0,56.9205,56.9826,56.9116,56.9471,17758.0
2015-11-20 13:20:00,64.19,64.2,64.13,64.14,15985.0,56.9382,56.9471,56.885,56.8939,15985.0
2015-11-20 13:25:00,64.13,64.2,64.08,64.09,32027.0,56.885,56.9471,56.8407,56.8495,32027.0
2015-11-20 13:30:00,64.09,64.1,64.01,64.09,40497.0,56.8495,56.8584,56.7786,56.8495,40497.0
2015-11-20 13:35:00,64.08,64.1,64.03,64.1,18759.0,56.8407,56.8584,56.7963,56.8584,18759.0
2015-11-20 13:40:00,64.1,64.1,63.99,64.0,31344.0,56.8584,56.8584,56.7608,56.7697,31344.0
2015-11-20 13:45:00,64.0,64.03,63.97,64.02,17876.0,56.7697,56.7963,56.7431,56.7874,17876.0
2015-11-20 13:50:00,64.02,64.07,63.99,64.04,26055.0,56.7874,56.8318,56.7608,56.8052,26055.0
2015-11-20 13:55:00,64.04,64.1,64.0,64.01,90156.0,56.8052,56.8584,56.7697,56.7786,90156.0
2015-11-20 14:00:00,64.01,64.05,64.0,64.05,13926.0,56.7786,56.814,56.7697,56.814,13926.0
2015-11-20 14:05:00,64.04,64.07,63.97,64.05,24433.0,56.8052,56.8318,56.7431,56.814,24433.0
2015-11-20 14:10:00,64.05,64.07,63.97,63.98,14825.0,56.814,56.8318,56.7431,56.752,14825.0
2015-11-20 14:15:00,63.97,64.03,63.97,64.03,16521.0,56.7431,56.7963,56.7431,56.7963,16521.0
2015-11-20 14:20:00,64.04,64.08,63.96,63.98,19556.0,56.8052,56.8407,56.7342,56.752,19556.0
2015-11-20 14:25:00,63.98,64.03,63.95,63.95,14103.0,56.752,56.7963,56.7253,56.7253,14103.0
2015-11-20 14:30:00,63.94,64.05,63.94,64.0,20162.0,56.7165,56.814,56.7165,56.7697,20162.0
2015-11-20 14:35:00,63.98,64.02,63.97,63.99,21574.0,56.752,56.7874,56.7431,56.7608,21574.0
2015-11-20 14:40:00,63.97,63.98,63.89,63.9,27588.0,56.7431,56.752,56.6721,56.681,27588.0
2015-11-20 14:45:00,63.9,63.95,63.89,63.89,20839.0,56.681,56.7253,56.6721,56.6721,20839.0
2015-11-20 14:50:00,63.9,63.9,63.84,63.88,43926.0,56.681,56.681,56.6278,56.6633,43926.0
2015-11-20 14:55:00,63.88,63.93,63.84,63.88,47024.0,56.6633,56.7076,56.6278,56.6633,47024.0
2015-11-20 15:00:00,63.89,63.92,63.82,63.84,31831.0,56.6721,56.6987,56.61,56.6278,31831.0
2015-11-20 15:05:00,63.85,63.9,63.8,63.88,39992.0,56.6366,56.681,56.5923,56.6633,39992.0
2015-11-20 15:10:00,63.87,63.94,63.85,63.93,27875.0,56.6544,56.7165,56.6366,56.7076,27875.0
2015-11-20 15:15:00,63.92,63.93,63.88,63.92,25998.0,56.6987,56.7076,56.6633,56.6987,25998.0
2015-11-20 15:20:00,63.92,63.96,63.9,63.9,48240.0,56.6987,56.7342,56.681,56.681,48240.0
2015-11-20 15:25:00,63.9,63.98,63.86,63.97,47720.0,56.681,56.752,56.6455,56.7431,47720.0
2015-11-20 15:30:00,63.98,63.98,63.92,63.95,57581.0,56.752,56.752,56.6987,56.7253,57581.0
2015-11-20 15:35:00,63.96,64.06,63.92,64.02,89777.0,56.7342,56.8229,56.6987,56.7874,89777.0
2015-11-20 15:40:00,64.02,64.09,64.0,64.09,68865.0,56.7874,56.8495,56.7697,56.8495,68865.0
2015-11-20 15:45:00,64.08,64.09,63.98,64.0,103186.0,56.8407,56.8495,56.752,56.7697,103186.0
2015-11-20 15:50:00,64.0,64.04,63.98,63.99,105084.0,56.7697,56.8052,56.752,56.7608,105084.0
2015-11-20 15:55:00,63.99,64.06,63.93,64.05,369797.0,56.7608,56.8229,56.7076,56.814,369797.0
2015-11-23 09:30:00,64.03,64.18,63.9,63.92,98589.0,56.7963,56.9294,56.681,56.6987,98589.0
2015-11-23 09:35:00,63.92,63.92,63.62,63.71,57156.0,56.6987,56.6987,56.4326,56.5125,57156.0
2015-11-23 09:40:00,63.73,63.76,63.46,63.5,93786.0,56.5302,56.5568,56.2907,56.3262,93786.0
2015-11-23 09:45:00,63.52,63.77,63.51,63.76,41736.0,56.3439,56.5657,56.3351,56.5568,41736.0
2015-11-23 09:50:00,63.75,63.75,63.6,63.6,85649.0,56.5479,56.5479,56.4149,56.4149,85649.0
2015-11-23 09:55:00,63.61,63.69,63.56,63.57,36177.0,56.4238,56.4947,56.3794,56.3883,36177.0
2015-11-23 10:00:00,63.59,63.73,63.51,63.54,43526.0,56.406,56.5302,56.3351,56.3617,43526.0
2015-11-23 10:05:00,63.54,63.77,63.53,63.77,66286.0,56.3617,56.5657,56.3528,56.5657,66286.0
2015-11-23 10:10:00,63.78,63.87,63.72,63.85,68885.0,56.5745,56.6544,56.5213,56.6366,68885.0
2015-11-23 10:15:00,63.83,63.85,63.76,63.82,48319.0,56.6189,56.6366,56.5568,56.61,48319.0
2015-11-23 10:20:00,63.82,63.96,63.79,63.96,44965.0,56.61,56.7342,56.5834,56.7342,44965.0
2015-11-23 10:25:00,63.97,64.05,63.86,63.9,28639.0,56.7431,56.814,56.6455,56.681,28639.0
2015-11-23 10:30:00,63.9,63.9,63.77,63.8,101353.0,56.681,56.681,56.5657,56.5923,101353.0
2015-11-23 10:35:00,63.8,63.87,63.75,63.87,47127.0,56.5923,56.6544,56.5479,56.6544,47127.0
2015-11-23 10:40:00,63.88,63.89,63.66,63.78,72206.0,56.6633,56.6721,56.4681,56.5745,72206.0
2015-11-23 10:45:00,63.78,63.78,63.65,63.72,37995.0,56.5745,56.5745,56.4592,56.5213,37995.0
2015-11-23 10:50:00,63.72,63.73,63.62,63.7,55832.0,56.5213,56.5302,56.4326,56.5036,55832.0
2015-11-23 10:55:00,63.7,63.86,63.7,63.86,34025.0,56.5036,56.6455,56.5036,56.6455,34025.0
2015-11-23 11:00:00,63.85,63.95,63.83,63.95,44086.0,56.6366,56.7253,56.6189,56.7253,44086.0
2015-11-23 11:05:00,63.96,64.1,63.95,64.1,67355.0,56.7342,56.8584,56.7253,56.8584,67355.0
2015-11-23 11:10:00,64.09,64.13,63.99,64.13,111240.0,56.8495,56.885,56.7608,56.885,111240.0
2015-11-23 11:15:00,64.13,64.26,64.1,64.15,66741.0,56.885,57.0003,56.8584,56.9027,66741.0
2015-11-23 11:20:00,64.14,64.22,64.11,64.14,20845.0,56.8939,56.9648,56.8673,56.8939,20845.0
2015-11-23 11:25:00,64.14,64.22,64.12,64.22,21231.0,56.8939,56.9648,56.8761,56.9648,21231.0
2015-11-23 11:30:00,64.23,64.29,64.18,64.18,36344.0,56.9737,57.0269,56.9294,56.9294,36344.0
2015-11-23 11:35:00,64.2,64.25,64.19,64.23,66724.0,56.9471,56.9915,56.9382,56.9737,66724.0
2015-11-23 11:40:00,64.23,64.46,64.23,64.44,73077.0,56.9737,57.1777,56.9737,57.16,73077.0
2015-11-23 11:45:00,64.42,64.46,64.34,64.42,63408.0,57.1422,57.1777,57.0713,57.1422,63408.0
2015-11-23 11:50:00,64.41,64.42,64.38,64.39,10326.0,57.1334,57.1422,57.1068,57.1156,10326.0
2015-11-23 11:55:00,64.38,64.38,64.3,64.36,15291.0,57.1068,57.1068,57.0358,57.089,15291.0
2015-11-23 12:00:00,64.36,64.36,64.23,64.26,42090.0,57.089,57.089,56.9737,57.0003,42090.0
2015-11-23 12:05:00,64.26,64.28,64.21,64.23,19765.0,57.0003,57.0181,56.956,56.9737,19765.0
2015-11-23 12:10:00,64.22,64.24,64.18,64.23,14051.0,56.9648,56.9826,56.9294,56.9737,14051.0
2015-11-23 12:15:00,64.23,64.23,64.15,64.15,13107.0,56.9737,56.9737,56.9027,56.9027,13107.0
2015-11-23 12:20:00,64.14,64.16,64.08,64.1,20707.0,56.8939,56.9116,56.8407,56.8584,20707.0
2015-11-23 12:25:00,64.1,64.26,64.09,64.23,17403.0,56.8584,57.0003,56.8495,56.9737,17403.0
2015-11-23 12:30:00,64.21,64.22,64.07,64.09,98843.0,56.956,56.9648,56.8318,56.8495,98843.0
2015-11-23 12:35:00,64.09,64.12,64.07,64.12,54858.0,56.8495,56.8761,56.8318,56.8761,54858.0
2015-11-23 12:40:00,64.12,64.16,64.07,64.15,28499.0,56.8761,56.9116,56.8318,56.9027,28499.0
2015-11-23 12:45:00,64.16,64.17,64.04,64.08,36481.0,56.9116,56.9205,56.8052,56.8407,36481.0
2015-11-23 12:50:00,64.08,64.14,64.07,64.07,25067.0,56.8407,56.8939,56.8318,56.8318,25067.0
2015-11-23 12:55:00,64.09,64.27,64.09,64.22,77375.0,56.8495,57.0092,56.8495,56.9648,77375.0
2015-11-23 13:00:00,64.23,64.36,64.23,64.33,185313.0,56.9737,57.089,56.9737,57.0624,185313.0
2015-11-23 13:05:00,64.32,64.34,64.29,64.29,11744.0,57.0535,57.0713,57.0269,57.0269,11744.0
2015-11-23 13:10:00,64.28,64.3,64.19,64.23,15082.0,57.0181,57.0358,56.9382,56.9737,15082.0
2015-11-23 13:15:00,64.24,64.27,64.22,64.25,49411.0,56.9826,57.0092,56.9648,56.9915,49411.0
2015-11-23 13:20:00,64.26,64.31,64.18,64.22,24017.0,57.0003,57.0447,56.9294,56.9648,24017.0
2015-11-23 13:25:00,64.21,64.28,64.2,64.28,15513.0,56.956,57.0181,56.9471,57.0181,15513.0
2015-11-23 13:30:00,64.27,64.28,64.22,64.25,14091.0,57.0092,57.0181,56.9648,56.9915,14091.0
2015-11-23 13:35:00,64.27,64.39,64.26,64.36,21227.0,57.0092,57.1156,57.0003,57.089,21227.0
2015-11-23 13:40:00,64.37,64.39,64.3,64.37,75275.0,57.0979,57.1156,57.0358,57.0979,75275.0
2015-11-23 13:45:00,64.36,64.37,64.27,64.29,26375.0,57.089,57.0979,57.0092,57.0269,26375.0
2015-11-23 13:50:00,64.28,64.33,64.24,64.27,13824.0,57.0181,57.0624,56.9826,57.0092,13824.0
2015-11-23 13:55:00,64.28,64.28,64.15,64.18,20853.0,57.0181,57.0181,56.9027,56.9294,20853.0
2015-11-23 14:00:00,64.17,64.22,64.1,64.1,30151.0,56.9205,56.9648,56.8584,56.8584,30151.0
2015-11-23 14:05:00,64.09,64.15,64.07,64.11,22032.0,56.8495,56.9027,56.8318,56.8673,22032.0
2015-11-23 14:10:00,64.11,64.2,64.09,64.13,19701.0,56.8673,56.9471,56.8495,56.885,19701.0
2015-11-23 14:15:00,64.13,64.18,64.12,64.15,30656.0,56.885,56.9294,56.8761,56.9027,30656.0
2015-11-23 14:20:00,64.15,64.2,64.13,64.17,20589.0,56.9027,56.9471,56.885,56.9205,20589.0
2015-11-23 14:25:00,64.16,64.21,64.11,64.13,63614.0,56.9116,56.956,56.8673,56.885,63614.0
2015-11-23 14:30:00,64.12,64.19,64.09,64.14,26377.0,56.8761,56.9382,56.8495,56.8939,26377.0
2015-11-23 14:35:00,64.14,64.16,64.04,64.12,38895.0,56.8939,56.9116,56.8052,56.8761,38895.0
2015-11-23 14:40:00,64.13,64.14,64.03,64.05,24569.0,56.885,56.8939,56.7963,56.814,24569.0
2015-11-23 14:45:00,64.05,64.13,64.05,64.13,21032.0,56.814,56.885,56.814,56.885,21032.0
2015-11-23 14:50:00,64.13,64.18,64.13,64.14,44207.0,56.885,56.9294,56.885,56.8939,44207.0
2015-11-23 14:55:00,64.15,64.16,64.1,64.12,21652.0,56.9027,56.9116,56.8584,56.8761,21652.0
2015-11-23 15:00:00,64.13,64.2,64.13,64.2,34218.0,56.885,56.9471,56.885,56.9471,34218.0
2015-11-23 15:05:00,64.21,64.26,64.17,64.22,34630.0,56.956,57.0003,56.9205,56.9648,34630.0
2015-11-23 15:10:00,64.23,64.25,64.21,64.22,26881.0,56.9737,56.9915,56.956,56.9648,26881.0
2015-11-23 15:15:00,64.21,64.23,64.17,64.22,25671.0,56.956,56.9737,56.9205,56.9648,25671.0
2015-11-23 15:20:00,64.22,64.31,64.22,64.3,44996.0,56.9648,57.0447,56.9648,57.0358,44996.0
2015-11-23 15:25:00,64.3,64.3,64.25,64.29,47716.0,57.0358,57.0358,56.9915,57.0269,47716.0
2015-11-23 15:30:00,64.29,64.36,64.28,64.34,68681.0,57.0269,57.089,57.0181,57.0713,68681.0
2015-11-23 15:35:00,64.34,64.44,64.34,64.39,102249.0,57.0713,57.16,57.0713,57.1156,102249.0
2015-11-23 15:40:00,64.39,64.4,64.32,64.32,58464.0,57.1156,57.1245,57.0535,57.0535,58464.0
2015-11-23 15:45:00,64.32,64.37,64.29,64.3,100139.0,57.0535,57.0979,57.0269,57.0358,100139.0
2015-11-23 15:50:00,64.3,64.35,64.29,64.34,202834.0,57.0358,57.0802,57.0269,57.0713,202834.0
2015-11-23 15:55:00,64.34,64.35,64.25,64.3,147066.0,57.0713,57.0802,56.9915,57.0358,147066.0
2015-11-24 09:30:00,63.53,64.88,63.53,64.68,173846.0,56.3528,57.5503,56.3528,57.3729,173846.0
2015-11-24 09:35:00,64.69,66.1,64.58,65.79,136458.0,57.3817,58.6324,57.2842,58.3575,136458.0
2015-11-24 09:40:00,65.89,65.91,65.32,65.47,53087.0,58.4462,58.4639,57.9406,58.0736,53087.0
2015-11-24 09:45:00,65.5,66.24,65.46,66.1,96500.0,58.1002,58.7566,58.0648,58.6324,96500.0
2015-11-24 09:50:00,66.13,66.51,66.1,66.2,165254.0,58.6591,58.9961,58.6324,58.7212,165254.0
2015-11-24 09:55:00,66.2,66.24,65.81,65.88,137905.0,58.7212,58.7566,58.3752,58.4373,137905.0
2015-11-24 10:00:00,65.88,65.99,65.81,65.87,206708.0,58.4373,58.5349,58.3752,58.4284,206708.0
2015-11-24 10:05:00,65.89,65.9,65.65,65.7,128591.0,58.4462,58.455,58.2333,58.2776,128591.0
2015-11-24 10:10:00,65.7,65.83,65.7,65.75,127046.0,58.2776,58.393,58.2776,58.322,127046.0
2015-11-24 10:15:00,65.76,65.93,65.72,65.9,142917.0,58.3309,58.4817,58.2954,58.455,142917.0
2015-11-24 10:20:00,65.89,65.98,65.67,65.68,119100.0,58.4462,58.526,58.251,58.2599,119100.0
2015-11-24 10:25:00,65.68,65.73,65.58,65.64,134385.0,58.2599,58.3042,58.1712,58.2244,134385.0
2015-11-24 10:30:00,65.65,65.65,65.39,65.4,108465.0,58.2333,58.2333,58.0027,58.0115,108465.0
2015-11-24 10:35:00,65.4,65.75,65.28,65.44,140635.0,58.0115,58.322,57.9051,58.047,140635.0
2015-11-24 10:40:00,65.48,65.5,65.37,65.38,39253.0,58.0825,58.1002,57.9849,57.9938,39253.0
2015-11-24 10:45:00,65.38,65.47,65.31,65.38,69639.0,57.9938,58.0736,57.9317,57.9938,69639.0
2015-11-24 10:50:00,65.38,65.57,65.25,65.55,138592.0,57.9938,58.1623,57.8785,58.1446,138592.0
2015-11-24 10:55:00,65.57,65.77,65.54,65.67,99847.0,58.1623,58.3397,58.1357,58.251,99847.0
2015-11-24 11:00:00,65.68,65.7,65.57,65.7,63088.0,58.2599,58.2776,58.1623,58.2776,63088.0
2015-11-24 11:05:00,65.68,65.79,65.68,65.75,49769.0,58.2599,58.3575,58.2599,58.322,49769.0
2015-11-24 11:10:00,65.74,65.75,65.51,65.56,75488.0,58.3131,58.322,58.1091,58.1535,75488.0
2015-11-24 11:15:00,65.56,65.68,65.55,65.64,47385.0,58.1535,58.2599,58.1446,58.2244,47385.0
2015-11-24 11:20:00,65.65,65.65,65.54,65.56,94694.0,58.2333,58.2333,58.1357,58.1535,94694.0
2015-11-24 11:25:00,65.57,65.72,65.54,65.7,97943.0,58.1623,58.2954,58.1357,58.2776,97943.0
2015-11-24 11:30:00,65.7,65.76,65.63,65.67,76592.0,58.2776,58.3309,58.2155,58.251,76592.0
2015-11-24 11:35:00,65.67,65.71,65.53,65.53,60008.0,58.251,58.2865,58.1268,58.1268,60008.0
2015-11-24 11:40:00,65.53,65.66,65.5,65.66,39798.0,58.1268,58.2422,58.1002,58.2422,39798.0
2015-11-24 11:45:00,65.65,65.73,65.58,65.63,30327.0,58.2333,58.3042,58.1712,58.2155,30327.0
2015-11-24 11:50:00,65.63,65.65,65.56,65.63,24503.0,58.2155,58.2333,58.1535,58.2155,24503.0
2015-11-24 11:55:00,65.64,65.74,65.64,65.7,28379.0,58.2244,58.3131,58.2244,58.2776,28379.0
2015-11-24 12:00:00,65.71,65.8,65.69,65.71,56817.0,58.2865,58.3663,58.2688,58.2865,56817.0
2015-11-24 12:05:00,65.69,65.71,65.58,65.68,120784.0,58.2688,58.2865,58.1712,58.2599,120784.0
2015-11-24 12:10:00,65.69,65.76,65.69,65.72,33500.0,58.2688,58.3309,58.2688,58.2954,33500.0
2015-11-24 12:15:00,65.72,65.8,65.67,65.7,22493.0,58.2954,58.3663,58.251,58.2776,22493.0
2015-11-24 12:20:00,65.7,65.8,65.69,65.73,71490.0,58.2776,58.3663,58.2688,58.3042,71490.0
2015-11-24 12:25:00,65.73,65.74,65.65,65.73,12428.0,58.3042,58.3131,58.2333,58.3042,12428.0
2015-11-24 12:30:00,65.76,65.86,65.7,65.78,14689.0,58.3309,58.4196,58.2776,58.3486,14689.0
2015-11-24 12:35:00,65.77,65.78,65.73,65.74,14755.0,58.3397,58.3486,58.3042,58.3131,14755.0
2015-11-24 12:40:00,65.74,65.81,65.7,65.81,64082.0,58.3131,58.3752,58.2776,58.3752,64082.0
2015-11-24 12:45:00,65.82,65.82,65.75,65.81,26681.0,58.3841,58.3841,58.322,58.3752,26681.0
2015-11-24 12:50:00,65.82,66.03,65.82,65.96,23133.0,58.3841,58.5704,58.3841,58.5083,23133.0
2015-11-24 12:55:00,65.97,65.98,65.9,65.98,21697.0,58.5171,58.526,58.455,58.526,21697.0
2015-11-24 13:00:00,65.98,66.13,65.97,66.04,43904.0,58.526,58.6591,58.5171,58.5792,43904.0
2015-11-24 13:05:00,66.04,66.09,66.01,66.08,21290.0,58.5792,58.6236,58.5526,58.6147,21290.0
2015-11-24 13:10:00,66.08,66.11,65.92,65.95,66044.0,58.6147,58.6413,58.4728,58.4994,66044.0
2015-11-24 13:15:00,65.95,65.98,65.89,65.94,29813.0,58.4994,58.526,58.4462,58.4905,29813.0
2015-11-24 13:20:00,65.96,66.07,65.94,65.95,34900.0,58.5083,58.6058,58.4905,58.4994,34900.0
2015-11-24 13:25:00,65.96,66.01,65.93,65.99,19151.0,58.5083,58.5526,58.4817,58.5349,19151.0
2015-11-24 13:30:00,65.99,66.05,65.97,66.0,30709.0,58.5349,58.5881,58.5171,58.5437,30709.0
2015-11-24 13:35:00,65.99,65.99,65.9,65.91,31704.0,58.5349,58.5349,58.455,58.4639,31704.0
2015-11-24 13:40:00,65.92,65.99,65.91,65.99,19357.0,58.4728,58.5349,58.4639,58.5349,19357.0
2015-11-24 13:45:00,65.99,66.0,65.92,65.93,21593.0,58.5349,58.5437,58.4728,58.4817,21593.0
2015-11-24 13:50:00,65.93,65.98,65.81,65.84,25257.0,58.4817,58.526,58.3752,58.4018,25257.0
2015-11-24 13:55:00,65.84,65.85,65.78,65.83,12521.0,58.4018,58.4107,58.3486,58.393,12521.0
2015-11-24 14:00:00,65.83,65.9,65.8,65.9,27625.0,58.393,58.455,58.3663,58.455,27625.0
2015-11-24 14:05:00,65.92,65.95,65.9,65.93,47230.0,58.4728,58.4994,58.455,58.4817,47230.0
2015-11-24 14:10:00,65.93,65.93,65.75,65.76,23917.0,58.4817,58.4817,58.322,58.3309,23917.0
2015-11-24 14:15:00,65.76,65.78,65.71,65.75,24324.0,58.3309,58.3486,58.2865,58.322,24324.0
2015-11-24 14:20:00,65.74,65.76,65.71,65.73,18400.0,58.3131,58.3309,58.2865,58.3042,18400.0
2015-11-24 14:25:00,65.73,65.83,65.73,65.78,26477.0,58.3042,58.393,58.3042,58.3486,26477.0
2015-11-24 14:30:00,65.79,65.79,65.68,65.73,20674.0,58.3575,58.3575,58.2599,58.3042,20674.0
2015-11-24 14:35:00,65.72,65.74,65.65,65.7,23140.0,58.2954,58.3131,58.2333,58.2776,23140.0
2015-11-24 14:40:00,65.7,65.74,65.68,65.71,18835.0,58.2776,58.3131,58.2599,58.2865,18835.0
2015-11-24 14:45:00,65.72,65.74,65.7,65.71,15807.0,58.2954,58.3131,58.2776,58.2865,15807.0
2015-11-24 14:50:00,65.72,65.74,65.64,65.68,54162.0,58.2954,58.3131,58.2244,58.2599,54162.0
2015-11-24 14:55:00,65.68,65.7,65.58,65.58,90095.0,58.2599,58.2776,58.1712,58.1712,90095.0
2015-11-24 15:00:00,65.59,65.61,65.53,65.58,34654.0,58.1801,58.1978,58.1268,58.1712,34654.0
2015-11-24 15:05:00,65.59,65.66,65.59,65.62,39707.0,58.1801,58.2422,58.1801,58.2067,39707.0
2015-11-24 15:10:00,65.63,65.69,65.6,65.69,48596.0,58.2155,58.2688,58.1889,58.2688,48596.0
2015-11-24 15:15:00,65.69,65.77,65.69,65.7,57733.0,58.2688,58.3397,58.2688,58.2776,57733.0
2015-11-24 15:20:00,65.7,65.76,65.68,65.74,47018.0,58.2776,58.3309,58.2599,58.3131,47018.0
2015-11-24 15:25:00,65.74,65.76,65.67,65.7,85518.0,58.3131,58.3309,58.251,58.2776,85518.0
2015-11-24 15:30:00,65.7,65.71,65.62,65.66,68531.0,58.2776,58.2865,58.2067,58.2422,68531.0
2015-11-24 15:35:00,65.66,65.68,65.58,65.61,56379.0,58.2422,58.2599,58.1712,58.1978,56379.0
2015-11-24 15:40:00,65.61,65.65,65.59,65.64,65916.0,58.1978,58.2333,58.1801,58.2244,65916.0
2015-11-24 15:45:00,65.64,65.64,65.59,65.59,90071.0,58.2244,58.2244,58.1801,58.1801,90071.0
2015-11-24 15:50:00,65.59,65.6,65.53,65.56,108920.0,58.1801,58.1889,58.1268,58.1535,108920.0
2015-11-24 15:55:00,65.55,65.6,65.55,65.6,179727.0,58.1446,58.1889,58.1446,58.1889,179727.0
2015-11-25 09:30:00,65.5,65.77,65.5,65.7,74615.0,58.1002,58.3397,58.1002,58.2776,74615.0
2015-11-25 09:35:00,65.7,65.71,65.35,65.38,67504.0,58.2776,58.2865,57.9672,57.9938,67504.0
2015-11-25 09:40:00,65.37,65.38,65.0,65.09,41845.0,57.9849,57.9938,57.6567,57.7366,41845.0
2015-11-25 09:45:00,65.1,65.46,64.97,65.42,78556.0,57.7454,58.0648,57.6301,58.0293,78556.0
2015-11-25 09:50:00,65.43,65.45,65.26,65.36,31333.0,58.0381,58.0559,57.8873,57.9761,31333.0
2015-11-25 09:55:00,65.35,65.37,65.1,65.14,73450.0,57.9672,57.9849,57.7454,57.7809,73450.0
2015-11-25 10:00:00,65.11,65.67,65.08,65.61,86149.0,57.7543,58.251,57.7277,58.1978,86149.0
2015-11-25 10:05:00,65.62,65.62,65.31,65.32,29645.0,58.2067,58.2067,57.9317,57.9406,29645.0
2015-11-25 10:10:00,65.32,65.36,65.23,65.28,34155.0,57.9406,57.9761,57.8607,57.9051,34155.0
2015-11-25 10:15:00,65.28,65.34,65.24,65.32,36341.0,57.9051,57.9583,57.8696,57.9406,36341.0
2015-11-25 10:20:00,65.32,65.38,65.28,65.33,36244.0,57.9406,57.9938,57.9051,57.9494,36244.0
2015-11-25 10:25:00,65.33,65.33,65.16,65.16,36462.0,57.9494,57.9494,57.7986,57.7986,36462.0
2015-11-25 10:30:00,65.16,65.31,65.15,65.26,41428.0,57.7986,57.9317,57.7898,57.8873,41428.0
2015-11-25 10:35:00,65.25,65.3,65.24,65.27,34208.0,57.8785,57.9228,57.8696,57.8962,34208.0
2015-11-25 10:40:00,65.26,65.29,65.24,65.26,32620.0,57.8873,57.914,57.8696,57.8873,32620.0
2015-11-25 10:45:00,65.27,65.31,65.25,65.29,51740.0,57.8962,57.9317,57.8785,57.914,51740.0
2015-11-25 10:50:00,65.29,65.29,65.25,65.27,31853.0,57.914,57.914,57.8785,57.8962,31853.0
2015-11-25 10:55:00,65.28,65.44,65.28,65.4,42636.0,57.9051,58.047,57.9051,58.0115,42636.0
2015-11-25 11:00:00,65.4,65.4,65.32,65.34,50843.0,58.0115,58.0115,57.9406,57.9583,50843.0
2015-11-25 11:05:00,65.35,65.35,65.28,65.3,18826.0,57.9672,57.9672,57.9051,57.9228,18826.0
2015-11-25 11:10:00,65.29,65.3,65.14,65.15,38698.0,57.914,57.9228,57.7809,57.7898,38698.0
2015-11-25 11:15:00,65.14,65.2,65.12,65.13,26975.0,57.7809,57.8341,57.7632,57.772,26975.0
2015-11-25 11:20:00,65.14,65.16,65.09,65.11,22506.0,57.7809,57.7986,57.7366,57.7543,22506.0
2015-11-25 11:25:00,65.1,65.14,65.08,65.11,60977.0,57.7454,57.7809,57.7277,57.7543,60977.0
2015-11-25 11:30:00,65.11,65.16,65.1,65.12,43402.0,57.7543,57.7986,57.7454,57.7632,43402.0
2015-11-25 11:35:00,65.11,65.11,64.99,65.01,61819.0,57.7543,57.7543,57.6479,57.6656,61819.0
2015-11-25 11:40:00,65.01,65.02,64.95,64.96,22355.0,57.6656,57.6745,57.6124,57.6212,22355.0
2015-11-25 11:45:00,64.96,64.97,64.88,64.88,21187.0,57.6212,57.6301,57.5503,57.5503,21187.0
2015-11-25 11:50:00,64.88,64.95,64.87,64.94,41228.0,57.5503,57.6124,57.5414,57.6035,41228.0
2015-11-25 11:55:00,64.93,65.0,64.93,65.0,23743.0,57.5946,57.6567,57.5946,57.6567,23743.0
2015-11-25 12:00:00,65.01,65.1,65.0,65.01,30409.0,57.6656,57.7454,57.6567,57.6656,30409.0
2015-11-25 12:05:00,65.02,65.2,65.02,65.17,24542.0,57.6745,57.8341,57.6745,57.8075,24542.0
2015-11-25 12:10:00,65.15,65.22,65.15,65.22,23445.0,57.7898,57.8519,57.7898,57.8519,23445.0
2015-11-25 12:15:00,65.23,65.31,65.23,65.27,10909.0,57.8607,57.9317,57.8607,57.8962,10909.0
2015-11-25 12:20:00,65.27,65.35,65.25,65.33,9939.0,57.8962,57.9672,57.8785,57.9494,9939.0
2015-11-25 12:25:00,65.33,65.33,65.26,65.3,11822.0,57.9494,57.9494,57.8873,57.9228,11822.0
2015-11-25 12:30:00,65.31,65.31,65.26,65.26,9029.0,57.9317,57.9317,57.8873,57.8873,9029.0
2015-11-25 12:35:00,65.26,65.27,65.19,65.2,18684.0,57.8873,57.8962,57.8253,57.8341,18684.0
2015-11-25 12:40:00,65.2,65.22,65.19,65.22,12423.0,57.8341,57.8519,57.8253,57.8519,12423.0
2015-11-25 12:45:00,65.22,65.23,65.2,65.22,11769.0,57.8519,57.8607,57.8341,57.8519,11769.0
2015-11-25 12:50:00,65.21,65.23,65.2,65.2,10730.0,57.843,57.8607,57.8341,57.8341,10730.0
2015-11-25 12:55:00,65.21,65.23,65.2,65.2,23091.0,57.843,57.8607,57.8341,57.8341,23091.0
2015-11-25 13:00:00,65.2,65.21,65.2,65.2,14019.0,57.8341,57.843,57.8341,57.8341,14019.0
2015-11-25 13:05:00,65.21,65.21,65.19,65.2,30385.0,57.843,57.843,57.8253,57.8341,30385.0
2015-11-25 13:10:00,65.2,65.23,65.18,65.19,42502.0,57.8341,57.8607,57.8164,57.8253,42502.0
2015-11-25 13:15:00,65.2,65.22,65.19,65.19,8852.0,57.8341,57.8519,57.8253,57.8253,8852.0
2015-11-25 13:20:00,65.2,65.23,65.17,65.2,19256.0,57.8341,57.8607,57.8075,57.8341,19256.0
2015-11-25 13:25:00,65.19,65.21,65.18,65.2,27408.0,57.8253,57.843,57.8164,57.8341,27408.0
2015-11-25 13:30:00,65.2,65.21,65.17,65.19,16873.0,57.8341,57.843,57.8075,57.8253,16873.0
2015-11-25 13:35:00,65.2,65.21,65.17,65.19,19863.0,57.8341,57.843,57.8075,57.8253,19863.0
2015-11-25 13:40:00,65.18,65.21,65.17,65.2,33913.0,57.8164,57.843,57.8075,57.8341,33913.0
2015-11-25 13:45:00,65.2,65.21,65.18,65.18,14806.0,57.8341,57.843,57.8164,57.8164,14806.0
2015-11-25 13:50:00,65.18,65.27,65.18,65.21,28146.0,57.8164,57.8962,57.8164,57.843,28146.0
2015-11-25 13:55:00,65.22,65.27,65.21,65.25,35465.0,57.8519,57.8962,57.843,57.8785,35465.0
2015-11-25 14:00:00,65.26,65.27,65.25,65.25,26123.0,57.8873,57.8962,57.8785,57.8785,26123.0
2015-11-25 14:05:00,65.26,65.35,65.25,65.35,59210.0,57.8873,57.9672,57.8785,57.9672,59210.0
2015-11-25 14:10:00,65.36,65.36,65.32,65.34,36618.0,57.9761,57.9761,57.9406,57.9583,36618.0
2015-11-25 14:15:00,65.34,65.37,65.32,65.36,41252.0,57.9583,57.9849,57.9406,57.9761,41252.0
2015-11-25 14:20:00,65.37,65.37,65.32,65.32,16884.0,57.9849,57.9849,57.9406,57.9406,16884.0
2015-11-25 14:25:00,65.32,65.32,65.29,65.3,10099.0,57.9406,57.9406,57.914,57.9228,10099.0
2015-11-25 14:30:00,65.3,65.3,65.23,65.23,36473.0,57.9228,57.9228,57.8607,57.8607,36473.0
2015-11-25 14:35:00,65.23,65.24,65.18,65.2,32982.0,57.8607,57.8696,57.8164,57.8341,32982.0
2015-11-25 14:40:00,65.2,65.24,65.18,65.22,38639.0,57.8341,57.8696,57.8164,57.8519,38639.0
2015-11-25 14:45:00,65.23,65.23,65.18,65.2,12359.0,57.8607,57.8607,57.8164,57.8341,12359.0
2015-11-25 14:50:00,65.2,65.2,65.14,65.14,12837.0,57.8341,57.8341,57.7809,57.7809,12837.0
2015-11-25 14:55:00,65.14,65.18,65.14,65.18,14634.0,57.7809,57.8164,57.7809,57.8164,14634.0
2015-11-25 15:00:00,65.18,65.21,65.18,65.21,23754.0,57.8164,57.843,57.8164,57.843,23754.0
2015-11-25 15:05:00,65.2,65.21,65.17,65.18,16826.0,57.8341,57.843,57.8075,57.8164,16826.0
2015-11-25 15:10:00,65.18,65.21,65.17,65.18,34360.0,57.8164,57.843,57.8075,57.8164,34360.0
2015-11-25 15:15:00,65.18,65.2,65.17,65.19,15504.0,57.8164,57.8341,57.8075,57.8253,15504.0
2015-11-25 15:20:00,65.2,65.23,65.19,65.23,28346.0,57.8341,57.8607,57.8253,57.8607,28346.0
2015-11-25 15:25:00,65.23,65.3,65.22,65.29,26415.0,57.8607,57.9228,57.8519,57.914,26415.0
2015-11-25 15:30:00,65.29,65.3,65.24,65.25,37544.0,57.914,57.9228,57.8696,57.8785,37544.0
2015-11-25 15:35:00,65.25,65.28,65.23,65.27,51683.0,57.8785,57.9051,57.8607,57.8962,51683.0
2015-11-25 15:40:00,65.26,65.29,65.25,65.25,36797.0,57.8873,57.914,57.8785,57.8785,36797.0
2015-11-25 15:45:00,65.25,65.25,65.22,65.23,48243.0,57.8785,57.8785,57.8519,57.8607,48243.0
2015-11-25 15:50:00,65.23,65.24,65.14,65.2,82743.0,57.8607,57.8696,57.7809,57.8341,82743.0
2015-11-25 15:55:00,65.19,65.2,65.18,65.19,96437.0,57.8253,57.8341,57.8164,57.8253,96437.0
2015-11-27 09:30:00,65.07,65.25,64.96,65.06,64775.0,57.7188,57.8785,57.6212,57.7099,64775.0
2015-11-27 09:35:00,65.09,65.19,65.01,65.16,49564.0,57.7366,57.8253,57.6656,57.7986,49564.0
2015-11-27 09:40:00,65.16,65.3,65.1,65.2,48262.0,57.7986,57.9228,57.7454,57.8341,48262.0
2015-11-27 09:45:00,65.17,65.18,64.96,65.09,52165.0,57.8075,57.8164,57.6212,57.7366,52165.0
2015-11-27 09:50:00,65.1,65.11,64.93,64.98,38277.0,57.7454,57.7543,57.5946,57.639,38277.0
2015-11-27 09:55:00,64.95,64.99,64.81,64.81,36319.0,57.6124,57.6479,57.4882,57.4882,36319.0
2015-11-27 10:00:00,64.81,64.92,64.71,64.92,54962.0,57.4882,57.5858,57.3995,57.5858,54962.0
2015-11-27 10:05:00,64.92,64.97,64.76,64.96,35751.0,57.5858,57.6301,57.4438,57.6212,35751.0
2015-11-27 10:10:00,64.95,64.97,64.84,64.89,50195.0,57.6124,57.6301,57.5148,57.5591,50195.0
2015-11-27 10:15:00,64.9,64.97,64.75,64.9,47512.0,57.568,57.6301,57.435,57.568,47512.0
2015-11-27 10:20:00,64.89,64.97,64.85,64.85,32153.0,57.5591,57.6301,57.5237,57.5237,32153.0
2015-11-27 10:25:00,64.85,65.09,64.85,64.99,64375.0,57.5237,57.7366,57.5237,57.6479,64375.0
2015-11-27 10:30:00,64.99,65.03,64.96,64.97,29345.0,57.6479,57.6833,57.6212,57.6301,29345.0
2015-11-27 10:35:00,64.98,65.05,64.91,64.93,34229.0,57.639,57.7011,57.5769,57.5946,34229.0
2015-11-27 10:40:00,64.93,65.23,64.93,65.05,122881.0,57.5946,57.8607,57.5946,57.7011,122881.0
2015-11-27 10:45:00,65.05,65.1,64.94,65.0,42677.0,57.7011,57.7454,57.6035,57.6567,42677.0
2015-11-27 10:50:00,65.01,65.03,64.94,64.97,39848.0,57.6656,57.6833,57.6035,57.6301,39848.0
2015-11-27 10:55:00,64.96,64.98,64.91,64.98,27819.0,57.6212,57.639,57.5769,57.639,27819.0
2015-11-27 11:00:00,65.0,65.02,64.85,64.99,46920.0,57.6567,57.6745,57.5237,57.6479,46920.0
2015-11-27 11:05:00,65.01,65.08,64.99,65.08,13426.0,57.6656,57.7277,57.6479,57.7277,13426.0
2015-11-27 11:10:00,65.07,65.1,65.01,65.06,24223.0,57.7188,57.7454,57.6656,57.7099,24223.0
2015-11-27 11:15:00,65.06,65.06,64.98,65.04,29665.0,57.7099,57.7099,57.639,57.6922,29665.0
2015-11-27 11:20:00,65.05,65.05,64.98,65.0,21520.0,57.7011,57.7011,57.639,57.6567,21520.0
2015-11-27 11:25:00,64.99,65.01,64.89,64.98,50348.0,57.6479,57.6656,57.5591,57.639,50348.0
2015-11-27 11:30:00,64.98,65.14,64.98,65.12,24881.0,57.639,57.7809,57.639,57.7632,24881.0
2015-11-27 11:35:00,65.11,65.12,65.08,65.09,19822.0,57.7543,57.7632,57.7277,57.7366,19822.0
2015-11-27 11:40:00,65.07,65.08,64.99,65.0,43829.0,57.7188,57.7277,57.6479,57.6567,43829.0
2015-11-27 11:45:00,65.0,65.0,64.84,64.92,69213.0,57.6567,57.6567,57.5148,57.5858,69213.0
2015-11-27 11:50:00,64.93,64.95,64.82,64.95,35545.0,57.5946,57.6124,57.4971,57.6124,35545.0
2015-11-27 11:55:00,64.95,64.95,64.87,64.88,21449.0,57.6124,57.6124,57.5414,57.5503,21449.0
2015-11-27 12:00:00,64.88,65.0,64.88,64.98,38826.0,57.5503,57.6567,57.5503,57.639,38826.0
2015-11-27 12:05:00,64.98,65.02,64.94,65.01,70757.0,57.639,57.6745,57.6035,57.6656,70757.0
2015-11-27 12:10:00,65.01,65.04,64.97,65.0,23980.0,57.6656,57.6922,57.6301,57.6567,23980.0
2015-11-27 12:15:00,65.0,65.13,65.0,65.13,51767.0,57.6567,57.772,57.6567,57.772,51767.0
2015-11-27 12:20:00,65.13,65.13,65.04,65.05,28381.0,57.772,57.772,57.6922,57.7011,28381.0
2015-11-27 12:25:00,65.05,65.07,64.98,65.01,39107.0,57.7011,57.7188,57.639,57.6656,39107.0
2015-11-27 12:30:00,65.0,65.05,64.98,65.03,38199.0,57.6567,57.7011,57.639,57.6833,38199.0
2015-11-27 12:35:00,65.03,65.1,65.02,65.03,53049.0,57.6833,57.7454,57.6745,57.6833,53049.0
2015-11-27 12:40:00,65.02,65.26,65.02,65.24,49914.0,57.6745,57.8873,57.6745,57.8696,49914.0
2015-11-27 12:45:00,65.23,65.26,65.16,65.26,57255.0,57.8607,57.8873,57.7986,57.8873,57255.0
2015-11-27 12:50:00,65.26,65.26,65.1,65.1,68563.0,57.8873,57.8873,57.7454,57.7454,68563.0
2015-11-27 12:55:00,65.1,65.1,64.99,65.01,78674.0,57.7454,57.7454,57.6479,57.6656,78674.0
2015-11-30 09:30:00,65.0,65.21,64.91,64.92,26110.0,57.6567,57.843,57.5769,57.5858,26110.0
2015-11-30 09:35:00,64.95,65.06,64.68,64.75,24903.0,57.6124,57.7099,57.3729,57.435,24903.0
2015-11-30 09:40:00,64.75,64.75,64.4,64.48,60970.0,57.435,57.435,57.1245,57.1955,60970.0
2015-11-30 09:45:00,64.49,64.59,64.1,64.3,106562.0,57.2043,57.293,56.8584,57.0358,106562.0
2015-11-30 09:50:00,64.3,64.39,64.1,64.37,53656.0,57.0358,57.1156,56.8584,57.0979,53656.0
2015-11-30 09:55:00,64.38,64.41,64.15,64.17,48277.0,57.1068,57.1334,56.9027,56.9205,48277.0
2015-11-30 10:00:00,64.15,64.45,64.14,64.44,85160.0,56.9027,57.1689,56.8939,57.16,85160.0
2015-11-30 10:05:00,64.43,64.58,64.4,64.48,49508.0,57.1511,57.2842,57.1245,57.1955,49508.0
2015-11-30 10:10:00,64.49,64.49,64.34,64.38,38565.0,57.2043,57.2043,57.0713,57.1068,38565.0
2015-11-30 10:15:00,64.38,64.39,64.25,64.33,57430.0,57.1068,57.1156,56.9915,57.0624,57430.0
2015-11-30 10:20:00,64.35,64.51,64.33,64.49,39422.0,57.0802,57.2221,57.0624,57.2043,39422.0
2015-11-30 10:25:00,64.49,64.54,64.44,64.46,36562.0,57.2043,57.2487,57.16,57.1777,36562.0
2015-11-30 10:30:00,64.46,64.7,64.41,64.65,109702.0,57.1777,57.3906,57.1334,57.3463,109702.0
2015-11-30 10:35:00,64.64,64.65,64.56,64.65,58835.0,57.3374,57.3463,57.2664,57.3463,58835.0
2015-11-30 10:40:00,64.65,64.73,64.63,64.64,50552.0,57.3463,57.4172,57.3285,57.3374,50552.0
2015-11-30 10:45:00,64.65,64.72,64.58,64.7,47765.0,57.3463,57.4084,57.2842,57.3906,47765.0
2015-11-30 10:50:00,64.69,64.88,64.69,64.83,62799.0,57.3817,57.5503,57.3817,57.5059,62799.0
2015-11-30 10:55:00,64.82,64.85,64.71,64.75,32231.0,57.4971,57.5237,57.3995,57.435,32231.0
2015-11-30 11:00:00,64.76,64.78,64.59,64.59,57329.0,57.4438,57.4616,57.293,57.293,57329.0
2015-11-30 11:05:00,64.57,64.66,64.57,64.64,35147.0,57.2753,57.3551,57.2753,57.3374,35147.0
2015-11-30 11:10:00,64.64,64.73,64.63,64.73,41883.0,57.3374,57.4172,57.3285,57.4172,41883.0
2015-11-30 11:15:00,64.73,64.77,64.63,64.65,44249.0,57.4172,57.4527,57.3285,57.3463,44249.0
2015-11-30 11:20:00,64.65,64.71,64.59,64.65,152165.0,57.3463,57.3995,57.293,57.3463,152165.0
2015-11-30 11:25:00,64.64,64.69,64.52,64.52,35432.0,57.3374,57.3817,57.2309,57.2309,35432.0
2015-11-30 11:30:00,64.53,64.54,64.41,64.41,18943.0,57.2398,57.2487,57.1334,57.1334,18943.0
2015-11-30 11:35:00,64.41,64.52,64.41,64.52,32446.0,57.1334,57.2309,57.1334,57.2309,32446.0
2015-11-30 11:40:00,64.52,64.53,64.45,64.5,79613.0,57.2309,57.2398,57.1689,57.2132,79613.0
2015-11-30 11:45:00,64.5,64.52,64.43,64.44,42835.0,57.2132,57.2309,57.1511,57.16,42835.0
2015-11-30 11:50:00,64.43,64.53,64.4,64.53,33575.0,57.1511,57.2398,57.1245,57.2398,33575.0
2015-11-30 11:55:00,64.53,64.56,64.48,64.49,32624.0,57.2398,57.2664,57.1955,57.2043,32624.0
2015-11-30 12:00:00,64.49,64.56,64.46,64.51,36077.0,57.2043,57.2664,57.1777,57.2221,36077.0
2015-11-30 12:05:00,64.51,64.63,64.5,64.58,28593.0,57.2221,57.3285,57.2132,57.2842,28593.0
2015-11-30 12:10:00,64.58,64.7,64.56,64.7,38946.0,57.2842,57.3906,57.2664,57.3906,38946.0
2015-11-30 12:15:00,64.69,64.71,64.67,64.7,22953.0,57.3817,57.3995,57.364,57.3906,22953.0
2015-11-30 12:20:00,64.7,64.7,64.6,64.68,27426.0,57.3906,57.3906,57.3019,57.3729,27426.0
2015-11-30 12:25:00,64.68,64.75,64.66,64.67,42532.0,57.3729,57.435,57.3551,57.364,42532.0
2015-11-30 12:30:00,64.66,64.74,64.6,64.73,18950.0,57.3551,57.4261,57.3019,57.4172,18950.0
2015-11-30 12:35:00,64.74,64.83,64.74,64.76,35558.0,57.4261,57.5059,57.4261,57.4438,35558.0
2015-11-30 12:40:00,64.75,64.84,64.75,64.81,23453.0,57.435,57.5148,57.435,57.4882,23453.0
2015-11-30 12:45:00,64.8,64.8,64.7,64.75,22665.0,57.4793,57.4793,57.3906,57.435,22665.0
2015-11-30 12:50:00,64.75,64.77,64.65,64.72,21282.0,57.435,57.4527,57.3463,57.4084,21282.0
2015-11-30 12:55:00,64.72,64.75,64.67,64.67,9403.0,57.4084,57.435,57.364,57.364,9403.0
2015-11-30 13:00:00,64.66,64.79,64.63,64.67,30166.0,57.3551,57.4704,57.3285,57.364,30166.0
2015-11-30 13:05:00,64.67,64.72,64.65,64.69,16977.0,57.364,57.4084,57.3463,57.3817,16977.0
2015-11-30 13:10:00,64.7,64.75,64.68,64.75,22748.0,57.3906,57.435,57.3729,57.435,22748.0
2015-11-30 13:15:00,64.76,64.83,64.74,64.74,21695.0,57.4438,57.5059,57.4261,57.4261,21695.0
2015-11-30 13:20:00,64.73,64.74,64.67,64.72,31286.0,57.4172,57.4261,57.364,57.4084,31286.0
2015-11-30 13:25:00,64.72,64.78,64.68,64.75,36216.0,57.4084,57.4616,57.3729,57.435,36216.0
2015-11-30 13:30:00,64.74,64.77,64.68,64.74,25933.0,57.4261,57.4527,57.3729,57.4261,25933.0
2015-11-30 13:35:00,64.74,64.78,64.74,64.77,32962.0,57.4261,57.4616,57.4261,57.4527,32962.0
2015-11-30 13:40:00,64.78,64.91,64.74,64.88,36310.0,57.4616,57.5769,57.4261,57.5503,36310.0
2015-11-30 13:45:00,64.87,64.96,64.86,64.96,19986.0,57.5414,57.6212,57.5325,57.6212,19986.0
2015-11-30 13:50:00,64.97,65.04,64.91,65.03,27468.0,57.6301,57.6922,57.5769,57.6833,27468.0
2015-11-30 13:55:00,65.05,65.07,64.93,64.93,24674.0,57.7011,57.7188,57.5946,57.5946,24674.0
2015-11-30 14:00:00,64.94,65.04,64.93,65.04,20786.0,57.6035,57.6922,57.5946,57.6922,20786.0
2015-11-30 14:05:00,65.04,65.09,64.96,65.05,34586.0,57.6922,57.7366,57.6212,57.7011,34586.0
2015-11-30 14:10:00,65.05,65.08,65.0,65.0,25017.0,57.7011,57.7277,57.6567,57.6567,25017.0
2015-11-30 14:15:00,65.01,65.16,65.01,65.12,49702.0,57.6656,57.7986,57.6656,57.7632,49702.0
2015-11-30 14:20:00,65.13,65.13,65.02,65.05,39419.0,57.772,57.772,57.6745,57.7011,39419.0
2015-11-30 14:25:00,65.03,65.13,65.01,65.05,70182.0,57.6833,57.772,57.6656,57.7011,70182.0
2015-11-30 14:30:00,65.04,65.08,65.01,65.04,24481.0,57.6922,57.7277,57.6656,57.6922,24481.0
2015-11-30 14:35:00,65.04,65.14,65.02,65.13,31432.0,57.6922,57.7809,57.6745,57.772,31432.0
2015-11-30 14:40:00,65.12,65.14,65.05,65.14,23459.0,57.7632,57.7809,57.7011,57.7809,23459.0
2015-11-30 14:45:00,65.14,65.14,65.03,65.05,83481.0,57.7809,57.7809,57.6833,57.7011,83481.0
2015-11-30 14:50:00,65.06,65.14,65.05,65.09,100356.0,57.7099,57.7809,57.7011,57.7366,100356.0
2015-11-30 14:55:00,65.08,65.12,65.03,65.09,56736.0,57.7277,57.7632,57.6833,57.7366,56736.0
2015-11-30 15:00:00,65.08,65.15,65.05,65.15,47322.0,57.7277,57.7898,57.7011,57.7898,47322.0
2015-11-30 15:05:00,65.14,65.25,65.08,65.24,57803.0,57.7809,57.8785,57.7277,57.8696,57803.0
2015-11-30 15:10:00,65.23,65.27,65.17,65.18,50618.0,57.8607,57.8962,57.8075,57.8164,50618.0
2015-11-30 15:15:00,65.17,65.21,65.15,65.15,47025.0,57.8075,57.843,57.7898,57.7898,47025.0
2015-11-30 15:20:00,65.16,65.24,65.15,65.18,47559.0,57.7986,57.8696,57.7898,57.8164,47559.0
2015-11-30 15:25:00,65.18,65.24,65.15,65.2,52555.0,57.8164,57.8696,57.7898,57.8341,52555.0
2015-11-30 15:30:00,65.2,65.32,65.2,65.31,87697.0,57.8341,57.9406,57.8341,57.9317,87697.0
2015-11-30 15:35:00,65.3,65.39,65.3,65.34,85246.0,57.9228,58.0027,57.9228,57.9583,85246.0
2015-11-30 15:40:00,65.34,65.4,65.32,65.34,99877.0,57.9583,58.0115,57.9406,57.9583,99877.0
2015-11-30 15:45:00,65.34,65.42,65.27,65.4,127296.0,57.9583,58.0293,57.8962,58.0115,127296.0
2015-11-30 15:50:00,65.4,65.42,65.31,65.42,105303.0,58.0115,58.0293,57.9317,58.0293,105303.0
2015-11-30 15:55:00,65.42,65.48,65.37,65.39,212641.0,58.0293,58.0825,57.9849,58.0027,212641.0
2015-12-01 09:30:00,65.53,65.65,65.38,65.6,50216.0,58.1268,58.2333,57.9938,58.1889,50216.0
2015-12-01 09:35:00,65.61,65.91,65.6,65.69,67917.0,58.1978,58.4639,58.1889,58.2688,67917.0
2015-12-01 09:40:00,65.67,65.83,65.5,65.78,58898.0,58.251,58.393,58.1002,58.3486,58898.0
2015-12-01 09:45:00,65.78,65.78,65.65,65.68,53065.0,58.3486,58.3486,58.2333,58.2599,53065.0
2015-12-01 09:50:00,65.69,65.85,65.69,65.81,41102.0,58.2688,58.4107,58.2688,58.3752,41102.0
2015-12-01 09:55:00,65.81,65.82,65.6,65.65,27089.0,58.3752,58.3841,58.1889,58.2333,27089.0
2015-12-01 10:00:00,65.64,65.65,65.5,65.55,47697.0,58.2244,58.2333,58.1002,58.1446,47697.0
2015-12-01 10:05:00,65.55,65.6,65.51,65.52,33045.0,58.1446,58.1889,58.1091,58.118,33045.0
2015-12-01 10:10:00,65.51,65.51,65.43,65.45,68856.0,58.1091,58.1091,58.0381,58.0559,68856.0
2015-12-01 10:15:00,65.45,65.47,65.25,65.25,76808.0,58.0559,58.0736,57.8785,57.8785,76808.0
2015-12-01 10:20:00,65.27,65.34,65.17,65.33,30739.0,57.8962,57.9583,57.8075,57.9494,30739.0
2015-12-01 10:25:00,65.31,65.38,65.22,65.37,65974.0,57.9317,57.9938,57.8519,57.9849,65974.0
2015-12-01 10:30:00,65.36,65.46,65.33,65.36,55610.0,57.9761,58.0648,57.9494,57.9761,55610.0
2015-12-01 10:35:00,65.36,65.53,65.35,65.53,30988.0,57.9761,58.1268,57.9672,58.1268,30988.0
2015-12-01 10:40:00,65.54,65.58,65.52,65.56,32182.0,58.1357,58.1712,58.118,58.1535,32182.0
2015-12-01 10:45:00,65.56,65.63,65.52,65.53,34271.0,58.1535,58.2155,58.118,58.1268,34271.0
2015-12-01 10:50:00,65.54,65.58,65.46,65.46,32240.0,58.1357,58.1712,58.0648,58.0648,32240.0
2015-12-01 10:55:00,65.45,65.55,65.45,65.55,18212.0,58.0559,58.1446,58.0559,58.1446,18212.0
2015-12-01 11:00:00,65.56,65.59,65.48,65.57,23681.0,58.1535,58.1801,58.0825,58.1623,23681.0
2015-12-01 11:05:00,65.58,65.58,65.43,65.43,22575.0,58.1712,58.1712,58.0381,58.0381,22575.0
2015-12-01 11:10:00,65.43,65.48,65.39,65.46,73130.0,58.0381,58.0825,58.0027,58.0648,73130.0
2015-12-01 11:15:00,65.45,65.55,65.39,65.47,92632.0,58.0559,58.1446,58.0027,58.0736,92632.0
2015-12-01 11:20:00,65.45,65.52,65.4,65.49,20109.0,58.0559,58.118,58.0115,58.0914,20109.0
2015-12-01 11:25:00,65.5,65.58,65.46,65.55,26578.0,58.1002,58.1712,58.0648,58.1446,26578.0
2015-12-01 11:30:00,65.58,65.64,65.49,65.49,25631.0,58.1712,58.2244,58.0914,58.0914,25631.0
2015-12-01 11:35:00,65.48,65.55,65.47,65.54,25441.0,58.0825,58.1446,58.0736,58.1357,25441.0
2015-12-01 11:40:00,65.53,65.67,65.53,65.59,28024.0,58.1268,58.251,58.1268,58.1801,28024.0
2015-12-01 11:45:00,65.59,65.61,65.51,65.61,19117.0,58.1801,58.1978,58.1091,58.1978,19117.0
2015-12-01 11:50:00,65.62,65.63,65.56,65.61,34237.0,58.2067,58.2155,58.1535,58.1978,34237.0
2015-12-01 11:55:00,65.61,65.66,65.55,65.65,27339.0,58.1978,58.2422,58.1446,58.2333,27339.0
2015-12-01 12:00:00,65.65,65.71,65.62,65.69,25750.0,58.2333,58.2865,58.2067,58.2688,25750.0
2015-12-01 12:05:00,65.68,65.69,65.59,65.62,24692.0,58.2599,58.2688,58.1801,58.2067,24692.0
2015-12-01 12:10:00,65.62,65.7,65.61,65.7,32293.0,58.2067,58.2776,58.1978,58.2776,32293.0
2015-12-01 12:15:00,65.7,65.75,65.67,65.7,24300.0,58.2776,58.322,58.251,58.2776,24300.0
2015-12-01 12:20:00,65.7,65.83,65.7,65.8,32773.0,58.2776,58.393,58.2776,58.3663,32773.0
2015-12-01 12:25:00,65.8,65.83,65.73,65.73,15947.0,58.3663,58.393,58.3042,58.3042,15947.0
2015-12-01 12:30:00,65.72,65.8,65.72,65.76,17839.0,58.2954,58.3663,58.2954,58.3309,17839.0
2015-12-01 12:35:00,65.75,65.78,65.74,65.78,10604.0,58.322,58.3486,58.3131,58.3486,10604.0
2015-12-01 12:40:00,65.77,65.92,65.77,65.9,30482.0,58.3397,58.4728,58.3397,58.455,30482.0
2015-12-01 12:45:00,65.89,65.9,65.82,65.89,16859.0,58.4462,58.455,58.3841,58.4462,16859.0
2015-12-01 12:50:00,65.89,66.01,65.89,65.98,37252.0,58.4462,58.5526,58.4462,58.526,37252.0
2015-12-01 12:55:00,65.98,66.0,65.93,65.95,29015.0,58.526,58.5437,58.4817,58.4994,29015.0
2015-12-01 13:00:00,65.93,66.08,65.93,65.97,80931.0,58.4817,58.6147,58.4817,58.5171,80931.0
2015-12-01 13:05:00,65.97,65.97,65.88,65.95,41540.0,58.5171,58.5171,58.4373,58.4994,41540.0
2015-12-01 13:10:00,65.96,65.97,65.8,65.8,39307.0,58.5083,58.5171,58.3663,58.3663,39307.0
2015-12-01 13:15:00,65.8,65.87,65.79,65.86,26614.0,58.3663,58.4284,58.3575,58.4196,26614.0
2015-12-01 13:20:00,65.87,65.88,65.8,65.87,30859.0,58.4284,58.4373,58.3663,58.4284,30859.0
2015-12-01 13:25:00,65.87,65.91,65.8,65.89,21014.0,58.4284,58.4639,58.3663,58.4462,21014.0
2015-12-01 13:30:00,65.91,65.93,65.75,65.78,25389.0,58.4639,58.4817,58.322,58.3486,25389.0
2015-12-01 13:35:00,65.78,65.94,65.78,65.94,41113.0,58.3486,58.4905,58.3486,58.4905,41113.0
2015-12-01 13:40:00,65.94,66.0,65.93,65.95,22453.0,58.4905,58.5437,58.4817,58.4994,22453.0
2015-12-01 13:45:00,65.95,65.96,65.83,65.95,28814.0,58.4994,58.5083,58.393,58.4994,28814.0
2015-12-01 13:50:00,65.96,65.97,65.87,65.89,27538.0,58.5083,58.5171,58.4284,58.4462,27538.0
2015-12-01 13:55:00,65.89,65.93,65.85,65.9,25815.0,58.4462,58.4817,58.4107,58.455,25815.0
2015-12-01 14:00:00,65.9,65.95,65.88,65.95,35073.0,58.455,58.4994,58.4373,58.4994,35073.0
2015-12-01 14:05:00,65.95,66.0,65.89,65.97,50306.0,58.4994,58.5437,58.4462,58.5171,50306.0
2015-12-01 14:10:00,65.97,66.02,65.9,66.02,40347.0,58.5171,58.5615,58.455,58.5615,40347.0
2015-12-01 14:15:00,66.03,66.08,65.98,66.06,30763.0,58.5704,58.6147,58.526,58.597,30763.0
2015-12-01 14:20:00,66.08,66.12,65.93,66.0,38776.0,58.6147,58.6502,58.4817,58.5437,38776.0
2015-12-01 14:25:00,66.0,66.1,66.0,66.06,30945.0,58.5437,58.6324,58.5437,58.597,30945.0
2015-12-01 14:30:00,66.05,66.05,65.98,66.01,28847.0,58.5881,58.5881,58.526,58.5526,28847.0
2015-12-01 14:35:00,66.02,66.02,65.89,65.9,32315.0,58.5615,58.5615,58.4462,58.455,32315.0
2015-12-01 14:40:00,65.9,66.0,65.9,65.97,27111.0,58.455,58.5437,58.455,58.5171,27111.0
2015-12-01 14:45:00,65.98,66.07,65.97,66.02,33039.0,58.526,58.6058,58.5171,58.5615,33039.0
2015-12-01 14:50:00,66.01,66.03,65.92,65.96,43303.0,58.5526,58.5704,58.4728,58.5083,43303.0
2015-12-01 14:55:00,65.94,65.96,65.86,65.87,40374.0,58.4905,58.5083,58.4196,58.4284,40374.0
2015-12-01 15:00:00,65.87,65.96,65.87,65.92,29094.0,58.4284,58.5083,58.4284,58.4728,29094.0
2015-12-01 15:05:00,65.92,65.96,65.86,65.88,64442.0,58.4728,58.5083,58.4196,58.4373,64442.0
2015-12-01 15:10:00,65.88,65.89,65.77,65.8,56518.0,58.4373,58.4462,58.3397,58.3663,56518.0
2015-12-01 15:15:00,65.81,65.81,65.71,65.79,74912.0,58.3752,58.3752,58.2865,58.3575,74912.0
2015-12-01 15:20:00,65.79,65.81,65.76,65.8,53688.0,58.3575,58.3752,58.3309,58.3663,53688.0
2015-12-01 15:25:00,65.81,65.82,65.72,65.78,61653.0,58.3752,58.3841,58.2954,58.3486,61653.0
2015-12-01 15:30:00,65.78,65.86,65.76,65.85,84406.0,58.3486,58.4196,58.3309,58.4107,84406.0
2015-12-01 15:35:00,65.85,65.88,65.78,65.83,86860.0,58.4107,58.4373,58.3486,58.393,86860.0
2015-12-01 15:40:00,65.83,65.83,65.74,65.76,77057.0,58.393,58.393,58.3131,58.3309,77057.0
2015-12-01 15:45:00,65.75,65.82,65.71,65.78,104682.0,58.322,58.3841,58.2865,58.3486,104682.0
2015-12-01 15:50:00,65.78,65.79,65.7,65.75,162455.0,58.3486,58.3575,58.2776,58.322,162455.0
2015-12-01 15:55:00,65.75,65.76,65.69,65.71,319050.0,58.322,58.3309,58.2688,58.2865,319050.0
2015-12-02 09:30:00,65.8,66.04,65.51,65.58,45118.0,58.3663,58.5792,58.1091,58.1712,45118.0
2015-12-02 09:35:00,65.63,65.67,65.53,65.6,24623.0,58.2155,58.251,58.1268,58.1889,24623.0
2015-12-02 09:40:00,65.61,65.69,65.53,65.53,46555.0,58.1978,58.2688,58.1268,58.1268,46555.0
2015-12-02 09:45:00,65.52,65.68,65.46,65.48,40235.0,58.118,58.2599,58.0648,58.0825,40235.0
2015-12-02 09:50:00,65.47,65.57,65.39,65.39,34712.0,58.0736,58.1623,58.0027,58.0027,34712.0
2015-12-02 09:55:00,65.37,65.37,65.23,65.3,44138.0,57.9849,57.9849,57.8607,57.9228,44138.0
2015-12-02 10:00:00,65.31,65.59,65.31,65.45,31782.0,57.9317,58.1801,57.9317,58.0559,31782.0
2015-12-02 10:05:00,65.46,65.47,65.24,65.24,49390.0,58.0648,58.0736,57.8696,57.8696,49390.0
2015-12-02 10:10:00,65.23,65.3,65.14,65.27,90247.0,57.8607,57.9228,57.7809,57.8962,90247.0
2015-12-02 10:15:00,65.28,65.4,65.25,65.38,33192.0,57.9051,58.0115,57.8785,57.9938,33192.0
2015-12-02 10:20:00,65.39,65.41,65.28,65.28,22402.0,58.0027,58.0204,57.9051,57.9051,22402.0
2015-12-02 10:25:00,65.28,65.32,65.16,65.21,45683.0,57.9051,57.9406,57.7986,57.843,45683.0
2015-12-02 10:30:00,65.2,65.21,65.15,65.18,60489.0,57.8341,57.843,57.7898,57.8164,60489.0
2015-12-02 10:35:00,65.19,65.37,65.18,65.33,135935.0,57.8253,57.9849,57.8164,57.9494,135935.0
2015-12-02 10:40:00,65.33,65.53,65.3,65.52,41558.0,57.9494,58.1268,57.9228,58.118,41558.0
2015-12-02 10:45:00,65.52,65.52,65.35,65.48,30820.0,58.118,58.118,57.9672,58.0825,30820.0
2015-12-02 10:50:00,65.48,65.57,65.44,65.46,59421.0,58.0825,58.1623,58.047,58.0648,59421.0
2015-12-02 10:55:00,65.45,65.48,65.4,65.44,31405.0,58.0559,58.0825,58.0115,58.047,31405.0
2015-12-02 11:00:00,65.43,65.44,65.32,65.38,34984.0,58.0381,58.047,57.9406,57.9938,34984.0
2015-12-02 11:05:00,65.38,65.38,65.25,65.32,41677.0,57.9938,57.9938,57.8785,57.9406,41677.0
2015-12-02 11:10:00,65.32,65.34,65.25,65.26,32969.0,57.9406,57.9583,57.8785,57.8873,32969.0
2015-12-02 11:15:00,65.26,65.29,65.2,65.22,33755.0,57.8873,57.914,57.8341,57.8519,33755.0
2015-12-02 11:20:00,65.21,65.22,65.11,65.18,47691.0,57.843,57.8519,57.7543,57.8164,47691.0
2015-12-02 11:25:00,65.18,65.31,65.16,65.24,38021.0,57.8164,57.9317,57.7986,57.8696,38021.0
2015-12-02 11:30:00,65.24,65.39,65.22,65.39,24660.0,57.8696,58.0027,57.8519,58.0027,24660.0
2015-12-02 11:35:00,65.4,65.45,65.35,65.4,19673.0,58.0115,58.0559,57.9672,58.0115,19673.0
2015-12-02 11:40:00,65.41,65.51,65.4,65.49,39529.0,58.0204,58.1091,58.0115,58.0914,39529.0
2015-12-02 11:45:00,65.49,65.55,65.49,65.52,23088.0,58.0914,58.1446,58.0914,58.118,23088.0
2015-12-02 11:50:00,65.52,65.59,65.52,65.58,35326.0,58.118,58.1801,58.118,58.1712,35326.0
2015-12-02 11:55:00,65.57,65.58,65.47,65.47,30433.0,58.1623,58.1712,58.0736,58.0736,30433.0
2015-12-02 12:00:00,65.47,65.63,65.46,65.59,20159.0,58.0736,58.2155,58.0648,58.1801,20159.0
2015-12-02 12:05:00,65.6,65.66,65.58,65.63,19742.0,58.1889,58.2422,58.1712,58.2155,19742.0
2015-12-02 12:10:00,65.63,65.65,65.58,65.6,79639.0,58.2155,58.2333,58.1712,58.1889,79639.0
2015-12-02 12:15:00,65.61,65.63,65.51,65.53,37063.0,58.1978,58.2155,58.1091,58.1268,37063.0
2015-12-02 12:20:00,65.53,65.6,65.48,65.48,13940.0,58.1268,58.1889,58.0825,58.0825,13940.0
2015-12-02 12:25:00,65.48,65.61,65.39,65.6,24263.0,58.0825,58.1978,58.0027,58.1889,24263.0
2015-12-02 12:30:00,65.6,65.66,65.59,65.61,21914.0,58.1889,58.2422,58.1801,58.1978,21914.0
2015-12-02 12:35:00,65.6,65.72,65.58,65.71,21888.0,58.1889,58.2954,58.1712,58.2865,21888.0
2015-12-02 12:40:00,65.71,65.72,65.65,65.67,21993.0,58.2865,58.2954,58.2333,58.251,21993.0
2015-12-02 12:45:00,65.68,65.7,65.65,65.7,24166.0,58.2599,58.2776,58.2333,58.2776,24166.0
2015-12-02 12:50:00,65.69,65.7,65.66,65.7,19583.0,58.2688,58.2776,58.2422,58.2776,19583.0
2015-12-02 12:55:00,65.7,65.74,65.67,65.72,21153.0,58.2776,58.3131,58.251,58.2954,21153.0
2015-12-02 13:00:00,65.71,65.82,65.71,65.76,31747.0,58.2865,58.3841,58.2865,58.3309,31747.0
2015-12-02 13:05:00,65.76,65.82,65.7,65.81,35287.0,58.3309,58.3841,58.2776,58.3752,35287.0
2015-12-02 13:10:00,65.81,65.87,65.8,65.8,23374.0,58.3752,58.4284,58.3663,58.3663,23374.0
2015-12-02 13:15:00,65.8,65.84,65.77,65.78,19994.0,58.3663,58.4018,58.3397,58.3486,19994.0
2015-12-02 13:20:00,65.77,65.78,65.7,65.76,26048.0,58.3397,58.3486,58.2776,58.3309,26048.0
2015-12-02 13:25:00,65.77,65.77,65.72,65.77,21922.0,58.3397,58.3397,58.2954,58.3397,21922.0
2015-12-02 13:30:00,65.77,65.77,65.71,65.73,26103.0,58.3397,58.3397,58.2865,58.3042,26103.0
2015-12-02 13:35:00,65.73,65.79,65.73,65.76,48077.0,58.3042,58.3575,58.3042,58.3309,48077.0
2015-12-02 13:40:00,65.76,65.77,65.63,65.65,20039.0,58.3309,58.3397,58.2155,58.2333,20039.0
2015-12-02 13:45:00,65.65,65.65,65.56,65.58,19174.0,58.2333,58.2333,58.1535,58.1712,19174.0
2015-12-02 13:50:00,65.57,65.6,65.49,65.51,29963.0,58.1623,58.1889,58.0914,58.1091,29963.0
2015-12-02 13:55:00,65.52,65.53,65.48,65.49,28429.0,58.118,58.1268,58.0825,58.0914,28429.0
2015-12-02 14:00:00,65.48,65.52,65.44,65.46,56835.0,58.0825,58.118,58.047,58.0648,56835.0
2015-12-02 14:05:00,65.46,65.53,65.43,65.52,42215.0,58.0648,58.1268,58.0381,58.118,42215.0
2015-12-02 14:10:00,65.52,65.52,65.39,65.42,43961.0,58.118,58.118,58.0027,58.0293,43961.0
2015-12-02 14:15:00,65.42,65.42,65.32,65.4,36315.0,58.0293,58.0293,57.9406,58.0115,36315.0
2015-12-02 14:20:00,65.39,65.46,65.37,65.44,30055.0,58.0027,58.0648,57.9849,58.047,30055.0
2015-12-02 14:25:00,65.43,65.44,65.35,65.4,44453.0,58.0381,58.047,57.9672,58.0115,44453.0
2015-12-02 14:30:00,65.4,65.43,65.37,65.42,31404.0,58.0115,58.0381,57.9849,58.0293,31404.0
2015-12-02 14:35:00,65.43,65.48,65.42,65.45,34069.0,58.0381,58.0825,58.0293,58.0559,34069.0
2015-12-02 14:40:00,65.44,65.44,65.31,65.37,45744.0,58.047,58.047,57.9317,57.9849,45744.0
2015-12-02 14:45:00,65.37,65.38,65.23,65.29,34401.0,57.9849,57.9938,57.8607,57.914,34401.0
2015-12-02 14:50:00,65.28,65.3,65.24,65.26,39365.0,57.9051,57.9228,57.8696,57.8873,39365.0
2015-12-02 14:55:00,65.27,65.28,65.15,65.17,54882.0,57.8962,57.9051,57.7898,57.8075,54882.0
2015-12-02 15:00:00,65.19,65.27,65.18,65.25,33265.0,57.8253,57.8962,57.8164,57.8785,33265.0
2015-12-02 15:05:00,65.24,65.33,65.24,65.33,47172.0,57.8696,57.9494,57.8696,57.9494,47172.0
2015-12-02 15:10:00,65.33,65.41,65.32,65.32,58409.0,57.9494,58.0204,57.9406,57.9406,58409.0
2015-12-02 15:15:00,65.32,65.41,65.3,65.4,41910.0,57.9406,58.0204,57.9228,58.0115,41910.0
2015-12-02 15:20:00,65.4,65.45,65.38,65.42,42973.0,58.0115,58.0559,57.9938,58.0293,42973.0
2015-12-02 15:25:00,65.43,65.46,65.36,65.36,59750.0,58.0381,58.0648,57.9761,57.9761,59750.0
2015-12-02 15:30:00,65.36,65.56,65.35,65.56,88945.0,57.9761,58.1535,57.9672,58.1535,88945.0
2015-12-02 15:35:00,65.56,65.6,65.52,65.56,127418.0,58.1535,58.1889,58.118,58.1535,127418.0
2015-12-02 15:40:00,65.55,65.6,65.45,65.45,83886.0,58.1446,58.1889,58.0559,58.0559,83886.0
2015-12-02 15:45:00,65.45,65.45,65.29,65.29,90198.0,58.0559,58.0559,57.914,57.914,90198.0
2015-12-02 15:50:00,65.3,65.39,65.29,65.39,106452.0,57.9228,58.0027,57.914,58.0027,106452.0
2015-12-02 15:55:00,65.38,65.4,65.31,65.36,177190.0,57.9938,58.0115,57.9317,57.9761,177190.0
2015-12-03 09:30:00,66.8,68.1,66.27,66.96,350760.0,59.2534,60.4065,58.7832,59.3953,350760.0
2015-12-03 09:35:00,66.91,67.37,66.91,67.26,230851.0,59.3509,59.759,59.3509,59.6614,230851.0
2015-12-03 09:40:00,67.27,67.54,67.07,67.08,345843.0,59.6703,59.9098,59.4929,59.5017,345843.0
2015-12-03 09:45:00,67.08,67.15,66.7,66.83,256455.0,59.5017,59.5638,59.1647,59.28,256455.0
2015-12-03 09:50:00,66.84,67.24,66.73,67.19,141665.0,59.2888,59.6437,59.1913,59.5993,141665.0
2015-12-03 09:55:00,67.23,67.35,66.85,67.25,87085.0,59.6348,59.7412,59.2977,59.6525,87085.0
2015-12-03 10:00:00,67.23,67.26,67.02,67.1,93905.0,59.6348,59.6614,59.4485,59.5195,93905.0
2015-12-03 10:05:00,67.1,67.17,66.56,66.72,192091.0,59.5195,59.5816,59.0405,59.1824,192091.0
2015-12-03 10:10:00,66.7,66.77,66.47,66.66,163692.0,59.1647,59.2268,58.9606,59.1292,163692.0
2015-12-03 10:15:00,66.67,66.77,66.46,66.67,187113.0,59.1381,59.2268,58.9518,59.1381,187113.0
2015-12-03 10:20:00,66.68,66.68,66.39,66.62,206250.0,59.1469,59.1469,58.8897,59.0937,206250.0
2015-12-03 10:25:00,66.63,66.92,66.44,66.51,261063.0,59.1026,59.3598,58.934,58.9961,261063.0
2015-12-03 10:30:00,66.51,66.8,66.5,66.8,116820.0,58.9961,59.2534,58.9873,59.2534,116820.0
2015-12-03 10:35:00,66.8,66.85,66.65,66.76,118445.0,59.2534,59.2977,59.1203,59.2179,118445.0
2015-12-03 10:40:00,66.75,66.82,66.59,66.65,147119.0,59.209,59.2711,59.0671,59.1203,147119.0
2015-12-03 10:45:00,66.66,66.82,66.58,66.79,77242.0,59.1292,59.2711,59.0582,59.2445,77242.0
2015-12-03 10:50:00,66.79,66.83,66.69,66.77,78843.0,59.2445,59.28,59.1558,59.2268,78843.0
2015-12-03 10:55:00,66.77,66.85,66.65,66.72,125208.0,59.2268,59.2977,59.1203,59.1824,125208.0
2015-12-03 11:00:00,66.71,67.02,66.69,67.0,215634.0,59.1735,59.4485,59.1558,59.4308,215634.0
2015-12-03 11:05:00,67.0,67.94,67.0,67.68,188140.0,59.4308,60.2646,59.4308,60.034,188140.0
2015-12-03 11:10:00,67.66,67.89,67.57,67.73,117184.0,60.0162,60.2202,59.9364,60.0783,117184.0
2015-12-03 11:15:00,67.73,68.04,67.6,68.03,116823.0,60.0783,60.3533,59.963,60.3444,116823.0
2015-12-03 11:20:00,68.0,68.03,67.59,67.78,96075.0,60.3178,60.3444,59.9541,60.1227,96075.0
2015-12-03 11:25:00,67.8,67.88,67.61,67.72,96619.0,60.1404,60.2114,59.9719,60.0694,96619.0
2015-12-03 11:30:00,67.74,67.86,67.49,67.63,113159.0,60.0872,60.1936,59.8654,59.9896,113159.0
2015-12-03 11:35:00,67.65,67.98,67.64,67.94,57045.0,60.0073,60.3001,59.9985,60.2646,57045.0
2015-12-03 11:40:00,67.91,68.41,67.9,68.37,112130.0,60.238,60.6815,60.2291,60.646,112130.0
2015-12-03 11:45:00,68.37,68.39,67.96,67.97,85451.0,60.646,60.6637,60.2823,60.2912,85451.0
2015-12-03 11:50:00,67.98,68.19,67.95,68.11,53730.0,60.3001,60.4863,60.2734,60.4154,53730.0
2015-12-03 11:55:00,68.12,68.22,68.0,68.19,90153.0,60.4242,60.5129,60.3178,60.4863,90153.0
2015-12-03 12:00:00,68.2,68.39,68.0,68.08,84216.0,60.4952,60.6637,60.3178,60.3888,84216.0
2015-12-03 12:05:00,68.07,68.07,67.82,67.89,61202.0,60.3799,60.3799,60.1581,60.2202,61202.0
2015-12-03 12:10:00,67.9,68.14,67.88,68.06,52171.0,60.2291,60.442,60.2114,60.371,52171.0
2015-12-03 12:15:00,68.04,68.04,67.77,67.96,68142.0,60.3533,60.3533,60.1138,60.2823,68142.0
2015-12-03 12:20:00,67.96,67.96,67.64,67.8,57640.0,60.2823,60.2823,59.9985,60.1404,57640.0
2015-12-03 12:25:00,67.79,68.04,67.69,68.02,55050.0,60.1315,60.3533,60.0428,60.3355,55050.0
2015-12-03 12:30:00,68.04,68.15,68.0,68.06,55755.0,60.3533,60.4509,60.3178,60.371,55755.0
2015-12-03 12:35:00,68.05,68.11,67.96,68.04,46756.0,60.3622,60.4154,60.2823,60.3533,46756.0
2015-12-03 12:40:00,68.07,68.13,67.98,68.09,52006.0,60.3799,60.4331,60.3001,60.3976,52006.0
2015-12-03 12:45:00,68.11,68.25,68.11,68.16,39732.0,60.4154,60.5396,60.4154,60.4597,39732.0
2015-12-03 12:50:00,68.18,68.23,68.05,68.09,27981.0,60.4775,60.5218,60.3622,60.3976,27981.0
2015-12-03 12:55:00,68.09,68.09,67.95,67.99,32646.0,60.3976,60.3976,60.2734,60.3089,32646.0
2015-12-03 13:00:00,67.99,68.0,67.8,67.85,51723.0,60.3089,60.3178,60.1404,60.1847,51723.0
2015-12-03 13:05:00,67.85,68.01,67.69,67.78,119042.0,60.1847,60.3267,60.0428,60.1227,119042.0
2015-12-03 13:10:00,67.77,68.0,67.75,67.98,59285.0,60.1138,60.3178,60.096,60.3001,59285.0
2015-12-03 13:15:00,67.99,68.17,67.98,68.13,58170.0,60.3089,60.4686,60.3001,60.4331,58170.0
2015-12-03 13:20:00,68.13,68.13,67.99,68.08,30120.0,60.4331,60.4331,60.3089,60.3888,30120.0
2015-12-03 13:25:00,68.07,68.16,67.9,68.0,36380.0,60.3799,60.4597,60.2291,60.3178,36380.0
2015-12-03 13:30:00,68.0,68.01,67.85,67.92,41920.0,60.3178,60.3267,60.1847,60.2468,41920.0
2015-12-03 13:35:00,67.92,68.0,67.9,67.98,47022.0,60.2468,60.3178,60.2291,60.3001,47022.0
2015-12-03 13:40:00,67.97,68.0,67.93,67.95,48562.0,60.2912,60.3178,60.2557,60.2734,48562.0
2015-12-03 13:45:00,67.96,67.99,67.88,67.95,82791.0,60.2823,60.3089,60.2114,60.2734,82791.0
2015-12-03 13:50:00,67.95,68.0,67.92,67.95,67721.0,60.2734,60.3178,60.2468,60.2734,67721.0
2015-12-03 13:55:00,67.95,67.95,67.82,67.88,106390.0,60.2734,60.2734,60.1581,60.2114,106390.0
2015-12-03 14:00:00,67.88,67.95,67.85,67.88,92475.0,60.2114,60.2734,60.1847,60.2114,92475.0
2015-12-03 14:05:00,67.88,67.98,67.85,67.87,75903.0,60.2114,60.3001,60.1847,60.2025,75903.0
2015-12-03 14:10:00,67.86,67.94,67.84,67.86,46612.0,60.1936,60.2646,60.1759,60.1936,46612.0
2015-12-03 14:15:00,67.86,67.95,67.84,67.85,82963.0,60.1936,60.2734,60.1759,60.1847,82963.0
2015-12-03 14:20:00,67.86,67.9,67.5,67.63,108424.0,60.1936,60.2291,59.8743,59.9896,108424.0
2015-12-03 14:25:00,67.61,67.65,67.53,67.6,81244.0,59.9719,60.0073,59.9009,59.963,81244.0
2015-12-03 14:30:00,67.61,67.88,67.6,67.85,94520.0,59.9719,60.2114,59.963,60.1847,94520.0
2015-12-03 14:35:00,67.84,67.91,67.83,67.85,74156.0,60.1759,60.238,60.167,60.1847,74156.0
2015-12-03 14:40:00,67.86,67.86,67.53,67.62,60944.0,60.1936,60.1936,59.9009,59.9807,60944.0
2015-12-03 14:45:00,67.62,67.83,67.53,67.82,70044.0,59.9807,60.167,59.9009,60.1581,70044.0
2015-12-03 14:50:00,67.83,68.06,67.83,67.97,72227.0,60.167,60.371,60.167,60.2912,72227.0
2015-12-03 14:55:00,67.97,68.11,67.91,68.09,72954.0,60.2912,60.4154,60.238,60.3976,72954.0
2015-12-03 15:00:00,68.09,68.2,68.03,68.17,79004.0,60.3976,60.4952,60.3444,60.4686,79004.0
2015-12-03 15:05:00,68.17,68.25,68.06,68.16,97805.0,60.4686,60.5396,60.371,60.4597,97805.0
2015-12-03 15:10:00,68.16,68.25,68.15,68.17,95918.0,60.4597,60.5396,60.4509,60.4686,95918.0
2015-12-03 15:15:00,68.17,68.17,68.02,68.05,117825.0,60.4686,60.4686,60.3355,60.3622,117825.0
2015-12-03 15:20:00,68.04,68.19,67.99,68.19,110769.0,60.3533,60.4863,60.3089,60.4863,110769.0
2015-12-03 15:25:00,68.19,68.23,68.11,68.21,128744.0,60.4863,60.5218,60.4154,60.5041,128744.0
2015-12-03 15:30:00,68.19,68.2,67.94,68.14,108638.0,60.4863,60.4952,60.2646,60.442,108638.0
2015-12-03 15:35:00,68.14,68.37,68.08,68.25,154566.0,60.442,60.646,60.3888,60.5396,154566.0
2015-12-03 15:40:00,68.24,68.24,67.99,68.01,139993.0,60.5307,60.5307,60.3089,60.3267,139993.0
2015-12-03 15:45:00,68.01,68.02,67.86,67.86,151719.0,60.3267,60.3355,60.1936,60.1936,151719.0
2015-12-03 15:50:00,67.87,67.99,67.82,67.94,258339.0,60.2025,60.3089,60.1581,60.2646,258339.0
2015-12-03 15:55:00,67.94,68.25,67.93,68.14,308688.0,60.2646,60.5396,60.2557,60.442,308688.0
2015-12-04 09:30:00,68.19,68.38,66.9,67.77,81124.0,60.4863,60.6549,59.3421,60.1138,81124.0
2015-12-04 09:35:00,67.81,67.85,67.53,67.78,73867.0,60.1493,60.1847,59.9009,60.1227,73867.0
2015-12-04 09:40:00,67.78,68.05,67.77,68.05,67344.0,60.1227,60.3622,60.1138,60.3622,67344.0
2015-12-04 09:45:00,68.04,68.27,67.9,68.06,96138.0,60.3533,60.5573,60.2291,60.371,96138.0
2015-12-04 09:50:00,68.03,68.03,67.51,67.53,65170.0,60.3444,60.3444,59.8832,59.9009,65170.0
2015-12-04 09:55:00,67.52,67.62,67.38,67.4,81679.0,59.892,59.9807,59.7678,59.7856,81679.0
2015-12-04 10:00:00,67.43,67.76,67.23,67.65,199149.0,59.8122,60.1049,59.6348,60.0073,199149.0
2015-12-04 10:05:00,67.63,67.65,67.49,67.54,121511.0,59.9896,60.0073,59.8654,59.9098,121511.0
2015-12-04 10:10:00,67.55,67.8,67.55,67.71,73105.0,59.9186,60.1404,59.9186,60.0606,73105.0
2015-12-04 10:15:00,67.71,67.78,67.47,67.77,69335.0,60.0606,60.1227,59.8477,60.1138,69335.0
2015-12-04 10:20:00,67.77,67.84,67.67,67.72,72066.0,60.1138,60.1759,60.0251,60.0694,72066.0
2015-12-04 10:25:00,67.72,67.87,67.72,67.78,90386.0,60.0694,60.2025,60.0694,60.1227,90386.0
2015-12-04 10:30:00,67.78,67.8,67.67,67.69,76257.0,60.1227,60.1404,60.0251,60.0428,76257.0
2015-12-04 10:35:00,67.7,67.99,67.7,67.91,106726.0,60.0517,60.3089,60.0517,60.238,106726.0
2015-12-04 10:40:00,67.91,67.91,67.77,67.81,89957.0,60.238,60.238,60.1138,60.1493,89957.0
2015-12-04 10:45:00,67.81,67.97,67.81,67.85,94888.0,60.1493,60.2912,60.1493,60.1847,94888.0
2015-12-04 10:50:00,67.86,68.11,67.84,68.11,94086.0,60.1936,60.4154,60.1759,60.4154,94086.0
2015-12-04 10:55:00,68.11,68.41,68.11,68.37,97850.0,60.4154,60.6815,60.4154,60.646,97850.0
2015-12-04 11:00:00,68.37,68.5,68.37,68.45,87545.0,60.646,60.7613,60.646,60.717,87545.0
2015-12-04 11:05:00,68.46,68.47,68.32,68.4,129923.0,60.7258,60.7347,60.6016,60.6726,129923.0
2015-12-04 11:10:00,68.39,68.52,68.36,68.51,63403.0,60.6637,60.7791,60.6371,60.7702,63403.0
2015-12-04 11:15:00,68.5,68.53,68.41,68.48,63714.0,60.7613,60.7879,60.6815,60.7436,63714.0
2015-12-04 11:20:00,68.48,68.62,68.43,68.53,63819.0,60.7436,60.8678,60.6992,60.7879,63819.0
2015-12-04 11:25:00,68.52,68.6,68.37,68.39,51617.0,60.7791,60.85,60.646,60.6637,51617.0
2015-12-04 11:30:00,68.39,68.54,68.38,68.52,49327.0,60.6637,60.7968,60.6549,60.7791,49327.0
2015-12-04 11:35:00,68.52,68.53,68.44,68.45,48098.0,60.7791,60.7879,60.7081,60.717,48098.0
2015-12-04 11:40:00,68.45,68.46,68.38,68.44,54055.0,60.717,60.7258,60.6549,60.7081,54055.0
2015-12-04 11:45:00,68.45,68.46,68.32,68.38,74586.0,60.717,60.7258,60.6016,60.6549,74586.0
2015-12-04 11:50:00,68.38,68.48,68.38,68.42,48033.0,60.6549,60.7436,60.6549,60.6904,48033.0
2015-12-04 11:55:00,68.41,68.64,68.38,68.53,71182.0,60.6815,60.8855,60.6549,60.7879,71182.0
2015-12-04 12:00:00,68.52,68.59,68.49,68.51,42916.0,60.7791,60.8411,60.7524,60.7702,42916.0
2015-12-04 12:05:00,68.5,68.72,68.5,68.6,102199.0,60.7613,60.9565,60.7613,60.85,102199.0
2015-12-04 12:10:00,68.61,68.67,68.59,68.62,44208.0,60.8589,60.9121,60.8411,60.8678,44208.0
2015-12-04 12:15:00,68.61,68.62,68.5,68.51,32236.0,60.8589,60.8678,60.7613,60.7702,32236.0
2015-12-04 12:20:00,68.52,68.7,68.52,68.66,34604.0,60.7791,60.9387,60.7791,60.9032,34604.0
2015-12-04 12:25:00,68.67,68.74,68.59,68.63,26688.0,60.9121,60.9742,60.8411,60.8766,26688.0
2015-12-04 12:30:00,68.63,68.73,68.58,68.71,30268.0,60.8766,60.9653,60.8323,60.9476,30268.0
2015-12-04 12:35:00,68.72,68.83,68.68,68.74,39185.0,60.9565,61.054,60.921,60.9742,39185.0
2015-12-04 12:40:00,68.75,68.8,68.7,68.77,32250.0,60.9831,61.0274,60.9387,61.0008,32250.0
2015-12-04 12:45:00,68.77,68.81,68.71,68.76,36586.0,61.0008,61.0363,60.9476,60.9919,36586.0
2015-12-04 12:50:00,68.77,68.87,68.72,68.75,45691.0,61.0008,61.0895,60.9565,60.9831,45691.0
2015-12-04 12:55:00,68.75,68.85,68.73,68.83,67869.0,60.9831,61.0718,60.9653,61.054,67869.0
2015-12-04 13:00:00,68.85,68.92,68.8,68.85,52597.0,61.0718,61.1339,61.0274,61.0718,52597.0
2015-12-04 13:05:00,68.86,69.02,68.81,68.99,52974.0,61.0806,61.2226,61.0363,61.196,52974.0
2015-12-04 13:10:00,68.98,69.06,68.92,69.02,50938.0,61.1871,61.258,61.1339,61.2226,50938.0
2015-12-04 13:15:00,69.02,69.08,68.96,69.05,64006.0,61.2226,61.2758,61.1693,61.2492,64006.0
2015-12-04 13:20:00,69.05,69.09,68.93,68.99,47349.0,61.2492,61.2847,61.1427,61.196,47349.0
2015-12-04 13:25:00,68.99,69.08,68.98,69.05,65396.0,61.196,61.2758,61.1871,61.2492,65396.0
2015-12-04 13:30:00,69.05,69.06,68.86,68.88,69772.0,61.2492,61.258,61.0806,61.0984,69772.0
2015-12-04 13:35:00,68.88,68.96,68.86,68.91,72446.0,61.0984,61.1693,61.0806,61.125,72446.0
2015-12-04 13:40:00,68.9,68.99,68.87,68.99,51685.0,61.1161,61.196,61.0895,61.196,51685.0
2015-12-04 13:45:00,68.98,68.99,68.77,68.8,62599.0,61.1871,61.196,61.0008,61.0274,62599.0
2015-12-04 13:50:00,68.79,68.82,68.72,68.77,32630.0,61.0186,61.0452,60.9565,61.0008,32630.0
2015-12-04 13:55:00,68.77,68.77,68.68,68.75,36848.0,61.0008,61.0008,60.921,60.9831,36848.0
2015-12-04 14:00:00,68.76,68.81,68.7,68.77,107960.0,60.9919,61.0363,60.9387,61.0008,107960.0
2015-12-04 14:05:00,68.77,68.8,68.71,68.77,43711.0,61.0008,61.0274,60.9476,61.0008,43711.0
2015-12-04 14:10:00,68.77,68.86,68.73,68.77,80108.0,61.0008,61.0806,60.9653,61.0008,80108.0
2015-12-04 14:15:00,68.76,68.82,68.76,68.77,42850.0,60.9919,61.0452,60.9919,61.0008,42850.0
2015-12-04 14:20:00,68.78,68.79,68.69,68.69,47129.0,61.0097,61.0186,60.9298,60.9298,47129.0
2015-12-04 14:25:00,68.68,68.72,68.64,68.69,40755.0,60.921,60.9565,60.8855,60.9298,40755.0
2015-12-04 14:30:00,68.7,68.78,68.67,68.73,62534.0,60.9387,61.0097,60.9121,60.9653,62534.0
2015-12-04 14:35:00,68.73,68.79,68.69,68.73,56860.0,60.9653,61.0186,60.9298,60.9653,56860.0
2015-12-04 14:40:00,68.73,68.86,68.72,68.86,54954.0,60.9653,61.0806,60.9565,61.0806,54954.0
2015-12-04 14:45:00,68.86,68.94,68.85,68.93,66572.0,61.0806,61.1516,61.0718,61.1427,66572.0
2015-12-04 14:50:00,68.92,68.98,68.84,68.89,82115.0,61.1339,61.1871,61.0629,61.1073,82115.0
2015-12-04 14:55:00,68.9,69.1,68.89,69.05,79506.0,61.1161,61.2935,61.1073,61.2492,79506.0
2015-12-04 15:00:00,69.03,69.05,68.93,68.94,34540.0,61.2314,61.2492,61.1427,61.1516,34540.0
2015-12-04 15:05:00,68.93,69.06,68.91,69.06,38588.0,61.1427,61.258,61.125,61.258,38588.0
2015-12-04 15:10:00,69.05,69.11,69.01,69.08,93792.0,61.2492,61.3024,61.2137,61.2758,93792.0
2015-12-04 15:15:00,69.08,69.13,69.03,69.12,49406.0,61.2758,61.3201,61.2314,61.3113,49406.0
2015-12-04 15:20:00,69.11,69.12,69.05,69.05,43487.0,61.3024,61.3113,61.2492,61.2492,43487.0
2015-12-04 15:25:00,69.05,69.14,68.99,69.14,53516.0,61.2492,61.329,61.196,61.329,53516.0
2015-12-04 15:30:00,69.15,69.15,68.96,69.06,74856.0,61.3379,61.3379,61.1693,61.258,74856.0
2015-12-04 15:35:00,69.06,69.07,68.97,69.02,62798.0,61.258,61.2669,61.1782,61.2226,62798.0
2015-12-04 15:40:00,69.02,69.15,69.01,69.12,105464.0,61.2226,61.3379,61.2137,61.3113,105464.0
2015-12-04 15:45:00,69.12,69.19,69.0,69.02,145374.0,61.3113,61.3734,61.2048,61.2226,145374.0
2015-12-04 15:50:00,69.02,69.07,68.99,69.04,125912.0,61.2226,61.2669,61.196,61.2403,125912.0
2015-12-04 15:55:00,69.04,69.13,69.04,69.1,204196.0,61.2403,61.3201,61.2403,61.2935,204196.0
2015-12-07 09:30:00,68.77,68.92,68.41,68.61,53856.0,61.0008,61.1339,60.6815,60.8589,53856.0
2015-12-07 09:35:00,68.64,68.72,68.44,68.52,88870.0,60.8855,60.9565,60.7081,60.7791,88870.0
2015-12-07 09:40:00,68.53,68.53,68.2,68.5,83590.0,60.7879,60.7879,60.4952,60.7613,83590.0
2015-12-07 09:45:00,68.47,68.6,68.4,68.47,54356.0,60.7347,60.85,60.6726,60.7347,54356.0
2015-12-07 09:50:00,68.47,68.73,68.47,68.68,60331.0,60.7347,60.9653,60.7347,60.921,60331.0
2015-12-07 09:55:00,68.69,68.72,68.58,68.65,43812.0,60.9298,60.9565,60.8323,60.8944,43812.0
2015-12-07 10:00:00,68.66,68.82,68.62,68.77,55771.0,60.9032,61.0452,60.8678,61.0008,55771.0
2015-12-07 10:05:00,68.78,68.8,68.45,68.57,65162.0,61.0097,61.0274,60.717,60.8234,65162.0
2015-12-07 10:10:00,68.54,68.76,68.48,68.75,101811.0,60.7968,60.9919,60.7436,60.9831,101811.0
2015-12-07 10:15:00,68.74,68.88,68.73,68.79,117901.0,60.9742,61.0984,60.9653,61.0186,117901.0
2015-12-07 10:20:00,68.8,68.8,68.65,68.79,53841.0,61.0274,61.0274,60.8944,61.0186,53841.0
2015-12-07 10:25:00,68.79,68.91,68.72,68.8,35701.0,61.0186,61.125,60.9565,61.0274,35701.0
2015-12-07 10:30:00,68.81,68.87,68.5,68.54,46614.0,61.0363,61.0895,60.7613,60.7968,46614.0
2015-12-07 10:35:00,68.54,68.67,68.49,68.56,46147.0,60.7968,60.9121,60.7524,60.8145,46147.0
2015-12-07 10:40:00,68.58,68.6,68.5,68.52,38774.0,60.8323,60.85,60.7613,60.7791,38774.0
2015-12-07 10:45:00,68.54,68.61,68.41,68.6,54219.0,60.7968,60.8589,60.6815,60.85,54219.0
2015-12-07 10:50:00,68.61,68.75,68.58,68.66,35182.0,60.8589,60.9831,60.8323,60.9032,35182.0
2015-12-07 10:55:00,68.67,68.67,68.55,68.63,36416.0,60.9121,60.9121,60.8057,60.8766,36416.0
2015-12-07 11:00:00,68.62,68.68,68.45,68.57,71714.0,60.8678,60.921,60.717,60.8234,71714.0
2015-12-07 11:05:00,68.58,68.7,68.52,68.64,48661.0,60.8323,60.9387,60.7791,60.8855,48661.0
2015-12-07 11:10:00,68.65,68.76,68.64,68.73,23254.0,60.8944,60.9919,60.8855,60.9653,23254.0
2015-12-07 11:15:00,68.73,68.84,68.64,68.81,32554.0,60.9653,61.0629,60.8855,61.0363,32554.0
2015-12-07 11:20:00,68.82,68.86,68.67,68.71,67168.0,61.0452,61.0806,60.9121,60.9476,67168.0
2015-12-07 11:25:00,68.69,68.82,68.69,68.81,32292.0,60.9298,61.0452,60.9298,61.0363,32292.0
2015-12-07 11:30:00,68.81,68.95,68.73,68.92,59506.0,61.0363,61.1605,60.9653,61.1339,59506.0
2015-12-07 11:35:00,68.91,68.93,68.79,68.89,21728.0,61.125,61.1427,61.0186,61.1073,21728.0
2015-12-07 11:40:00,68.9,68.97,68.8,68.96,35781.0,61.1161,61.1782,61.0274,61.1693,35781.0
2015-12-07 11:45:00,68.95,69.09,68.92,69.06,40368.0,61.1605,61.2847,61.1339,61.258,40368.0
2015-12-07 11:50:00,69.06,69.3,69.0,69.25,49128.0,61.258,61.4709,61.2048,61.4266,49128.0
2015-12-07 11:55:00,69.26,69.42,69.25,69.35,46320.0,61.4355,61.5774,61.4266,61.5153,46320.0
2015-12-07 12:00:00,69.34,69.34,69.21,69.26,41316.0,61.5064,61.5064,61.3911,61.4355,41316.0
2015-12-07 12:05:00,69.27,69.27,69.11,69.17,23823.0,61.4443,61.4443,61.3024,61.3556,23823.0
2015-12-07 12:10:00,69.17,69.25,69.13,69.23,24891.0,61.3556,61.4266,61.3201,61.4088,24891.0
2015-12-07 12:15:00,69.24,69.36,69.24,69.28,27278.0,61.4177,61.5242,61.4177,61.4532,27278.0
2015-12-07 12:20:00,69.25,69.36,69.19,69.35,29759.0,61.4266,61.5242,61.3734,61.5153,29759.0
2015-12-07 12:25:00,69.35,69.48,69.34,69.43,74064.0,61.5153,61.6306,61.5064,61.5862,74064.0
2015-12-07 12:30:00,69.43,69.43,69.27,69.27,20235.0,61.5862,61.5862,61.4443,61.4443,20235.0
2015-12-07 12:35:00,69.26,69.4,69.26,69.32,25272.0,61.4355,61.5596,61.4355,61.4887,25272.0
2015-12-07 12:40:00,69.32,69.34,69.21,69.21,21040.0,61.4887,61.5064,61.3911,61.3911,21040.0
2015-12-07 12:45:00,69.22,69.31,69.22,69.25,38576.0,61.4,61.4798,61.4,61.4266,38576.0
2015-12-07 12:50:00,69.26,69.33,69.2,69.32,69530.0,61.4355,61.4975,61.3822,61.4887,69530.0
2015-12-07 12:55:00,69.32,69.32,69.16,69.2,60896.0,61.4887,61.4887,61.3468,61.3822,60896.0
2015-12-07 13:00:00,69.2,69.22,69.09,69.1,25401.0,61.3822,61.4,61.2847,61.2935,25401.0
2015-12-07 13:05:00,69.1,69.3,69.03,69.27,29940.0,61.2935,61.4709,61.2314,61.4443,29940.0
2015-12-07 13:10:00,69.27,69.36,69.21,69.25,28674.0,61.4443,61.5242,61.3911,61.4266,28674.0
2015-12-07 13:15:00,69.26,69.35,69.24,69.35,27147.0,61.4355,61.5153,61.4177,61.5153,27147.0
2015-12-07 13:20:00,69.35,69.39,69.3,69.32,38557.0,61.5153,61.5508,61.4709,61.4887,38557.0
2015-12-07 13:25:00,69.34,69.54,69.31,69.47,35192.0,61.5064,61.6838,61.4798,61.6217,35192.0
2015-12-07 13:30:00,69.47,69.47,69.28,69.29,33218.0,61.6217,61.6217,61.4532,61.4621,33218.0
2015-12-07 13:35:00,69.31,69.34,69.22,69.33,25159.0,61.4798,61.5064,61.4,61.4975,25159.0
2015-12-07 13:40:00,69.3,69.3,69.13,69.2,24658.0,61.4709,61.4709,61.3201,61.3822,24658.0
2015-12-07 13:45:00,69.19,69.29,69.15,69.21,33740.0,61.3734,61.4621,61.3379,61.3911,33740.0
2015-12-07 13:50:00,69.21,69.32,69.19,69.3,28542.0,61.3911,61.4887,61.3734,61.4709,28542.0
2015-12-07 13:55:00,69.31,69.45,69.27,69.45,31698.0,61.4798,61.604,61.4443,61.604,31698.0
2015-12-07 14:00:00,69.46,69.46,69.29,69.43,38837.0,61.6129,61.6129,61.4621,61.5862,38837.0
2015-12-07 14:05:00,69.44,69.48,69.4,69.47,33137.0,61.5951,61.6306,61.5596,61.6217,33137.0
2015-12-07 14:10:00,69.47,69.48,69.38,69.42,27325.0,61.6217,61.6306,61.5419,61.5774,27325.0
2015-12-07 14:15:00,69.42,69.47,69.35,69.43,41020.0,61.5774,61.6217,61.5153,61.5862,41020.0
2015-12-07 14:20:00,69.43,69.46,69.32,69.39,37914.0,61.5862,61.6129,61.4887,61.5508,37914.0
2015-12-07 14:25:00,69.4,69.52,69.37,69.49,34906.0,61.5596,61.6661,61.533,61.6395,34906.0
2015-12-07 14:30:00,69.48,69.6,69.41,69.44,41898.0,61.6306,61.737,61.5685,61.5951,41898.0
2015-12-07 14:35:00,69.46,69.6,69.46,69.57,38213.0,61.6129,61.737,61.6129,61.7104,38213.0
2015-12-07 14:40:00,69.56,69.56,69.33,69.36,39161.0,61.7016,61.7016,61.4975,61.5242,39161.0
2015-12-07 14:45:00,69.36,69.48,69.35,69.47,53390.0,61.5242,61.6306,61.5153,61.6217,53390.0
2015-12-07 14:50:00,69.47,69.53,69.46,69.47,30814.0,61.6217,61.675,61.6129,61.6217,30814.0
2015-12-07 14:55:00,69.47,69.49,69.38,69.42,28595.0,61.6217,61.6395,61.5419,61.5774,28595.0
2015-12-07 15:00:00,69.41,69.48,69.38,69.48,57227.0,61.5685,61.6306,61.5419,61.6306,57227.0
2015-12-07 15:05:00,69.48,69.54,69.42,69.54,62395.0,61.6306,61.6838,61.5774,61.6838,62395.0
2015-12-07 15:10:00,69.54,69.57,69.48,69.5,65104.0,61.6838,61.7104,61.6306,61.6483,65104.0
2015-12-07 15:15:00,69.51,69.6,69.48,69.58,77942.0,61.6572,61.737,61.6306,61.7193,77942.0
2015-12-07 15:20:00,69.59,69.7,69.57,69.68,64622.0,61.7282,61.8257,61.7104,61.808,64622.0
2015-12-07 15:25:00,69.68,69.75,69.66,69.73,59850.0,61.808,61.8701,61.7903,61.8524,59850.0
2015-12-07 15:30:00,69.73,69.88,69.72,69.77,141549.0,61.8524,61.9854,61.8435,61.8878,141549.0
2015-12-07 15:35:00,69.76,69.78,69.63,69.74,72073.0,61.879,61.8967,61.7637,61.8612,72073.0
2015-12-07 15:40:00,69.75,69.78,69.68,69.73,89884.0,61.8701,61.8967,61.808,61.8524,89884.0
2015-12-07 15:45:00,69.73,69.83,69.71,69.72,120632.0,61.8524,61.9411,61.8346,61.8435,120632.0
2015-12-07 15:50:00,69.71,69.74,69.63,69.68,85532.0,61.8346,61.8612,61.7637,61.808,85532.0
2015-12-07 15:55:00,69.68,69.69,69.58,69.6,147697.0,61.808,61.8169,61.7193,61.737,147697.0
2015-12-08 09:30:00,69.35,69.54,69.08,69.47,61076.0,61.5153,61.6838,61.2758,61.6217,61076.0
2015-12-08 09:35:00,69.55,69.87,69.51,69.87,86095.0,61.6927,61.9765,61.6572,61.9765,86095.0
2015-12-08 09:40:00,69.85,70.0,69.66,69.9,94168.0,61.9588,62.0919,61.7903,62.0032,94168.0
2015-12-08 09:45:00,69.95,70.55,69.92,70.34,188918.0,62.0475,62.5797,62.0209,62.3934,188918.0
2015-12-08 09:50:00,70.33,70.4,70.03,70.4,83129.0,62.3846,62.4467,62.1185,62.4467,83129.0
2015-12-08 09:55:00,70.34,70.46,70.17,70.36,76491.0,62.3934,62.4999,62.2426,62.4112,76491.0
2015-12-08 10:00:00,70.34,70.66,70.27,70.48,95410.0,62.3934,62.6773,62.3314,62.5176,95410.0
2015-12-08 10:05:00,70.48,70.48,70.18,70.43,133914.0,62.5176,62.5176,62.2515,62.4733,133914.0
2015-12-08 10:10:00,70.45,70.46,70.25,70.33,67664.0,62.491,62.4999,62.3136,62.3846,67664.0
2015-12-08 10:15:00,70.34,70.38,70.08,70.11,71048.0,62.3934,62.4289,62.1628,62.1894,71048.0
2015-12-08 10:20:00,70.11,70.11,69.87,70.03,54521.0,62.1894,62.1894,61.9765,62.1185,54521.0
2015-12-08 10:25:00,70.02,70.05,69.88,69.91,120243.0,62.1096,62.1362,61.9854,62.012,120243.0
2015-12-08 10:30:00,69.9,70.15,69.82,70.15,94926.0,62.0032,62.2249,61.9322,62.2249,94926.0
2015-12-08 10:35:00,70.15,70.16,69.97,69.97,56219.0,62.2249,62.2338,62.0652,62.0652,56219.0
2015-12-08 10:40:00,69.96,70.05,69.91,70.01,56905.0,62.0564,62.1362,62.012,62.1007,56905.0
2015-12-08 10:45:00,70.01,70.12,69.98,70.1,117503.0,62.1007,62.1983,62.0741,62.1806,117503.0
2015-12-08 10:50:00,70.09,70.42,70.05,70.39,142809.0,62.1717,62.4644,62.1362,62.4378,142809.0
2015-12-08 10:55:00,70.38,70.63,70.29,70.62,58658.0,62.4289,62.6507,62.3491,62.6418,58658.0
2015-12-08 11:00:00,70.62,70.93,70.62,70.91,69507.0,62.6418,62.9168,62.6418,62.899,69507.0
2015-12-08 11:05:00,70.9,70.99,70.83,70.94,45773.0,62.8902,62.97,62.8281,62.9257,45773.0
2015-12-08 11:10:00,70.95,71.05,70.92,71.03,64859.0,62.9345,63.0232,62.9079,63.0055,64859.0
2015-12-08 11:15:00,71.02,71.28,71.01,71.28,87151.0,62.9966,63.2272,62.9877,63.2272,87151.0
2015-12-08 11:20:00,71.31,71.37,71.18,71.19,68486.0,63.2539,63.3071,63.1385,63.1474,68486.0
2015-12-08 11:25:00,71.2,71.21,71.01,71.09,65373.0,63.1563,63.1652,62.9877,63.0587,65373.0
2015-12-08 11:30:00,71.08,71.17,70.99,71.07,49952.0,63.0498,63.1297,62.97,63.041,49952.0
2015-12-08 11:35:00,71.07,71.1,70.83,70.91,48399.0,63.041,63.0676,62.8281,62.899,48399.0
2015-12-08 11:40:00,70.9,71.21,70.89,71.18,45584.0,62.8902,63.1652,62.8813,63.1385,45584.0
2015-12-08 11:45:00,71.18,71.27,71.1,71.2,79432.0,63.1385,63.2184,63.0676,63.1563,79432.0
2015-12-08 11:50:00,71.22,71.23,70.94,71.08,64320.0,63.174,63.1829,62.9257,63.0498,64320.0
2015-12-08 11:55:00,71.08,71.18,70.98,71.12,41468.0,63.0498,63.1385,62.9611,63.0853,41468.0
2015-12-08 12:00:00,71.13,71.2,71.0,71.13,141385.0,63.0942,63.1563,62.9789,63.0942,141385.0
2015-12-08 12:05:00,71.12,71.32,71.11,71.29,42991.0,63.0853,63.2627,63.0765,63.2361,42991.0
2015-12-08 12:10:00,71.29,71.33,71.22,71.27,41719.0,63.2361,63.2716,63.174,63.2184,41719.0
2015-12-08 12:15:00,71.26,71.38,71.25,71.34,54047.0,63.2095,63.3159,63.2006,63.2805,54047.0
2015-12-08 12:20:00,71.33,71.46,71.33,71.41,48605.0,63.2716,63.3869,63.2716,63.3426,48605.0
2015-12-08 12:25:00,71.41,71.44,71.24,71.27,41011.0,63.3426,63.3692,63.1918,63.2184,41011.0
2015-12-08 12:30:00,71.27,71.29,71.23,71.26,62320.0,63.2184,63.2361,63.1829,63.2095,62320.0
2015-12-08 12:35:00,71.25,71.37,71.23,71.36,52339.0,63.2006,63.3071,63.1829,63.2982,52339.0
2015-12-08 12:40:00,71.35,71.36,71.26,71.34,36175.0,63.2893,63.2982,63.2095,63.2805,36175.0
2015-12-08 12:45:00,71.35,71.37,71.17,71.29,30365.0,63.2893,63.3071,63.1297,63.2361,30365.0
2015-12-08 12:50:00,71.28,71.41,71.23,71.35,32113.0,63.2272,63.3426,63.1829,63.2893,32113.0
2015-12-08 12:55:00,71.34,71.39,71.21,71.32,34594.0,63.2805,63.3248,63.1652,63.2627,34594.0
2015-12-08 13:00:00,71.34,71.4,71.27,71.3,29711.0,63.2805,63.3337,63.2184,63.245,29711.0
2015-12-08 13:05:00,71.28,71.32,71.17,71.23,33904.0,63.2272,63.2627,63.1297,63.1829,33904.0
2015-12-08 13:10:00,71.23,71.32,71.22,71.25,30288.0,63.1829,63.2627,63.174,63.2006,30288.0
2015-12-08 13:15:00,71.24,71.29,71.17,71.17,26855.0,63.1918,63.2361,63.1297,63.1297,26855.0
2015-12-08 13:20:00,71.17,71.25,71.15,71.19,38669.0,63.1297,63.2006,63.1119,63.1474,38669.0
2015-12-08 13:25:00,71.19,71.41,71.19,71.34,41671.0,63.1474,63.3426,63.1474,63.2805,41671.0
2015-12-08 13:30:00,71.35,71.44,71.27,71.31,39229.0,63.2893,63.3692,63.2184,63.2539,39229.0
2015-12-08 13:35:00,71.3,71.39,71.3,71.37,28107.0,63.245,63.3248,63.245,63.3071,28107.0
2015-12-08 13:40:00,71.37,71.37,71.24,71.35,36563.0,63.3071,63.3071,63.1918,63.2893,36563.0
2015-12-08 13:45:00,71.35,71.41,71.29,71.33,35897.0,63.2893,63.3426,63.2361,63.2716,35897.0
2015-12-08 13:50:00,71.34,71.47,71.3,71.45,54926.0,63.2805,63.3958,63.245,63.378,54926.0
2015-12-08 13:55:00,71.45,71.46,71.28,71.34,28525.0,63.378,63.3869,63.2272,63.2805,28525.0
2015-12-08 14:00:00,71.34,71.44,71.29,71.41,43671.0,63.2805,63.3692,63.2361,63.3426,43671.0
2015-12-08 14:05:00,71.4,71.44,71.33,71.42,38846.0,63.3337,63.3692,63.2716,63.3514,38846.0
2015-12-08 14:10:00,71.41,71.48,71.39,71.4,33683.0,63.3426,63.4047,63.3248,63.3337,33683.0
2015-12-08 14:15:00,71.4,71.49,71.38,71.47,35070.0,63.3337,63.4135,63.3159,63.3958,35070.0
2015-12-08 14:20:00,71.45,71.46,71.26,71.29,29265.0,63.378,63.3869,63.2095,63.2361,29265.0
2015-12-08 14:25:00,71.28,71.38,71.24,71.38,31986.0,63.2272,63.3159,63.1918,63.3159,31986.0
2015-12-08 14:30:00,71.37,71.42,71.31,71.31,42493.0,63.3071,63.3514,63.2539,63.2539,42493.0
2015-12-08 14:35:00,71.31,71.41,71.31,71.4,43231.0,63.2539,63.3426,63.2539,63.3337,43231.0
2015-12-08 14:40:00,71.39,71.42,71.34,71.35,49924.0,63.3248,63.3514,63.2805,63.2893,49924.0
2015-12-08 14:45:00,71.35,71.53,71.34,71.5,69280.0,63.2893,63.449,63.2805,63.4224,69280.0
2015-12-08 14:50:00,71.5,71.5,71.4,71.43,33832.0,63.4224,63.4224,63.3337,63.3603,33832.0
2015-12-08 14:55:00,71.43,71.43,71.24,71.28,51122.0,63.3603,63.3603,63.1918,63.2272,51122.0
2015-12-08 15:00:00,71.27,71.3,71.18,71.25,52358.0,63.2184,63.245,63.1385,63.2006,52358.0
2015-12-08 15:05:00,71.24,71.41,71.24,71.39,59881.0,63.1918,63.3426,63.1918,63.3248,59881.0
2015-12-08 15:10:00,71.39,71.39,71.16,71.17,62369.0,63.3248,63.3248,63.1208,63.1297,62369.0
2015-12-08 15:15:00,71.17,71.23,71.14,71.2,47301.0,63.1297,63.1829,63.1031,63.1563,47301.0
2015-12-08 15:20:00,71.2,71.35,71.19,71.35,93750.0,63.1563,63.2893,63.1474,63.2893,93750.0
2015-12-08 15:25:00,71.34,71.34,71.19,71.24,61266.0,63.2805,63.2805,63.1474,63.1918,61266.0
2015-12-08 15:30:00,71.24,71.4,71.15,71.35,99586.0,63.1918,63.3337,63.1119,63.2893,99586.0
2015-12-08 15:35:00,71.33,71.45,71.27,71.33,60196.0,63.2716,63.378,63.2184,63.2716,60196.0
2015-12-08 15:40:00,71.33,71.36,71.27,71.35,99688.0,63.2716,63.2982,63.2184,63.2893,99688.0
2015-12-08 15:45:00,71.35,71.42,71.23,71.29,76602.0,63.2893,63.3514,63.1829,63.2361,76602.0
2015-12-08 15:50:00,71.28,71.41,71.26,71.38,97850.0,63.2272,63.3426,63.2095,63.3159,97850.0
2015-12-08 15:55:00,71.36,71.36,71.2,71.22,140103.0,63.2982,63.2982,63.1563,63.174,140103.0
2015-12-09 09:30:00,70.58,70.98,70.5,70.74,134535.0,62.6063,62.9611,62.5354,62.7483,134535.0
2015-12-09 09:35:00,70.74,71.04,70.74,71.04,47768.0,62.7483,63.0144,62.7483,63.0144,47768.0
2015-12-09 09:40:00,71.04,71.3,71.0,71.22,64105.0,63.0144,63.245,62.9789,63.174,64105.0
2015-12-09 09:45:00,71.24,71.53,71.16,71.52,53530.0,63.1918,63.449,63.1208,63.4401,53530.0
2015-12-09 09:50:00,71.53,71.59,71.38,71.45,47645.0,63.449,63.5022,63.3159,63.378,47645.0
2015-12-09 09:55:00,71.46,71.62,71.39,71.5,74834.0,63.3869,63.5288,63.3248,63.4224,74834.0
2015-12-09 10:00:00,71.47,71.61,71.39,71.56,78675.0,63.3958,63.52,63.3248,63.4756,78675.0
2015-12-09 10:05:00,71.57,71.76,71.55,71.74,77779.0,63.4845,63.653,63.4667,63.6353,77779.0
2015-12-09 10:10:00,71.75,71.97,71.75,71.9,86608.0,63.6441,63.8393,63.6441,63.7772,86608.0
2015-12-09 10:15:00,71.89,72.06,71.88,72.01,130045.0,63.7683,63.9191,63.7595,63.8748,130045.0
2015-12-09 10:20:00,72.01,72.08,71.95,72.05,50944.0,63.8748,63.9369,63.8216,63.9103,50944.0
2015-12-09 10:25:00,72.05,72.06,71.95,71.96,59600.0,63.9103,63.9191,63.8216,63.8304,59600.0
2015-12-09 10:30:00,71.99,72.17,71.99,72.17,121188.0,63.857,64.0167,63.857,64.0167,121188.0
2015-12-09 10:35:00,72.18,72.21,72.0,72.13,50081.0,64.0256,64.0522,63.8659,63.9812,50081.0
2015-12-09 10:40:00,72.13,72.18,72.05,72.1,80899.0,63.9812,64.0256,63.9103,63.9546,80899.0
2015-12-09 10:45:00,72.12,72.14,71.96,72.0,37443.0,63.9723,63.9901,63.8304,63.8659,37443.0
2015-12-09 10:50:00,72.01,72.06,71.99,72.04,32675.0,63.8748,63.9191,63.857,63.9014,32675.0
2015-12-09 10:55:00,72.04,72.06,71.86,71.89,83795.0,63.9014,63.9191,63.7417,63.7683,83795.0
2015-12-09 11:00:00,71.9,71.95,71.8,71.92,43886.0,63.7772,63.8216,63.6885,63.7949,43886.0
2015-12-09 11:05:00,71.91,72.0,71.89,71.96,75548.0,63.7861,63.8659,63.7683,63.8304,75548.0
2015-12-09 11:10:00,71.94,72.01,71.85,72.0,38453.0,63.8127,63.8748,63.7329,63.8659,38453.0
2015-12-09 11:15:00,72.0,72.04,71.91,71.92,42384.0,63.8659,63.9014,63.7861,63.7949,42384.0
2015-12-09 11:20:00,71.91,71.92,71.79,71.8,23014.0,63.7861,63.7949,63.6796,63.6885,23014.0
2015-12-09 11:25:00,71.8,71.86,71.77,71.84,45945.0,63.6885,63.7417,63.6619,63.724,45945.0
2015-12-09 11:30:00,71.85,71.92,71.76,71.76,30667.0,63.7329,63.7949,63.653,63.653,30667.0
2015-12-09 11:35:00,71.74,71.74,71.55,71.59,31099.0,63.6353,63.6353,63.4667,63.5022,31099.0
2015-12-09 11:40:00,71.6,71.61,71.51,71.57,41000.0,63.5111,63.52,63.4313,63.4845,41000.0
2015-12-09 11:45:00,71.55,71.73,71.52,71.58,119494.0,63.4667,63.6264,63.4401,63.4934,119494.0
2015-12-09 11:50:00,71.58,71.59,71.5,71.54,55132.0,63.4934,63.5022,63.4224,63.4579,55132.0
2015-12-09 11:55:00,71.55,71.63,71.5,71.62,79681.0,63.4667,63.5377,63.4224,63.5288,79681.0
2015-12-09 12:00:00,71.62,71.72,71.58,71.68,39081.0,63.5288,63.6175,63.4934,63.5821,39081.0
2015-12-09 12:05:00,71.7,71.81,71.68,71.79,39347.0,63.5998,63.6974,63.5821,63.6796,39347.0
2015-12-09 12:10:00,71.78,71.78,71.5,71.5,36558.0,63.6708,63.6708,63.4224,63.4224,36558.0
2015-12-09 12:15:00,71.51,71.54,71.33,71.33,37701.0,63.4313,63.4579,63.2716,63.2716,37701.0
2015-12-09 12:20:00,71.34,71.34,71.13,71.2,48551.0,63.2805,63.2805,63.0942,63.1563,48551.0
2015-12-09 12:25:00,71.18,71.18,71.0,71.04,21390.0,63.1385,63.1385,62.9789,63.0144,21390.0
2015-12-09 12:30:00,71.04,71.04,70.93,71.01,33278.0,63.0144,63.0144,62.9168,62.9877,33278.0
2015-12-09 12:35:00,71.0,71.0,70.77,70.78,41785.0,62.9789,62.9789,62.7749,62.7837,41785.0
2015-12-09 12:40:00,70.79,70.8,70.59,70.75,27745.0,62.7926,62.8015,62.6152,62.7571,27745.0
2015-12-09 12:45:00,70.74,70.74,70.6,70.66,39776.0,62.7483,62.7483,62.6241,62.6773,39776.0
2015-12-09 12:50:00,70.67,70.77,70.65,70.68,37994.0,62.6862,62.7749,62.6684,62.695,37994.0
2015-12-09 12:55:00,70.65,70.75,70.63,70.74,36371.0,62.6684,62.7571,62.6507,62.7483,36371.0
2015-12-09 13:00:00,70.73,70.89,70.68,70.86,26223.0,62.7394,62.8813,62.695,62.8547,26223.0
2015-12-09 13:05:00,70.87,70.87,70.58,70.78,26437.0,62.8636,62.8636,62.6063,62.7837,26437.0
2015-12-09 13:10:00,70.77,71.0,70.76,70.99,62011.0,62.7749,62.9789,62.766,62.97,62011.0
2015-12-09 13:15:00,70.97,70.98,70.86,70.92,20567.0,62.9523,62.9611,62.8547,62.9079,20567.0
2015-12-09 13:20:00,70.9,70.96,70.85,70.92,27089.0,62.8902,62.9434,62.8458,62.9079,27089.0
2015-12-09 13:25:00,70.91,70.91,70.73,70.84,25300.0,62.899,62.899,62.7394,62.837,25300.0
2015-12-09 13:30:00,70.83,70.9,70.76,70.89,82969.0,62.8281,62.8902,62.766,62.8813,82969.0
2015-12-09 13:35:00,70.89,70.89,70.76,70.87,34957.0,62.8813,62.8813,62.766,62.8636,34957.0
2015-12-09 13:40:00,70.87,70.9,70.7,70.73,23566.0,62.8636,62.8902,62.7128,62.7394,23566.0
2015-12-09 13:45:00,70.73,70.84,70.66,70.84,15078.0,62.7394,62.837,62.6773,62.837,15078.0
2015-12-09 13:50:00,70.85,70.89,70.79,70.82,28754.0,62.8458,62.8813,62.7926,62.8192,28754.0
2015-12-09 13:55:00,70.81,70.86,70.72,70.72,21339.0,62.8103,62.8547,62.7305,62.7305,21339.0
2015-12-09 14:00:00,70.72,70.78,70.69,70.75,28955.0,62.7305,62.7837,62.7039,62.7571,28955.0
2015-12-09 14:05:00,70.75,70.81,70.74,70.76,20591.0,62.7571,62.8103,62.7483,62.766,20591.0
2015-12-09 14:10:00,70.75,70.83,70.74,70.78,27214.0,62.7571,62.8281,62.7483,62.7837,27214.0
2015-12-09 14:15:00,70.8,70.81,70.72,70.79,30645.0,62.8015,62.8103,62.7305,62.7926,30645.0
2015-12-09 14:20:00,70.79,70.8,70.7,70.77,18501.0,62.7926,62.8015,62.7128,62.7749,18501.0
2015-12-09 14:25:00,70.75,70.85,70.75,70.82,19255.0,62.7571,62.8458,62.7571,62.8192,19255.0
2015-12-09 14:30:00,70.82,70.89,70.8,70.83,23142.0,62.8192,62.8813,62.8015,62.8281,23142.0
2015-12-09 14:35:00,70.81,70.99,70.79,70.99,47952.0,62.8103,62.97,62.7926,62.97,47952.0
2015-12-09 14:40:00,71.0,71.0,70.89,70.95,24211.0,62.9789,62.9789,62.8813,62.9345,24211.0
2015-12-09 14:45:00,70.95,70.95,70.79,70.85,36232.0,62.9345,62.9345,62.7926,62.8458,36232.0
2015-12-09 14:50:00,70.84,70.84,70.71,70.78,24433.0,62.837,62.837,62.7216,62.7837,24433.0
2015-12-09 14:55:00,70.79,70.81,70.73,70.74,20426.0,62.7926,62.8103,62.7394,62.7483,20426.0
2015-12-09 15:00:00,70.74,70.88,70.71,70.85,30634.0,62.7483,62.8724,62.7216,62.8458,30634.0
2015-12-09 15:05:00,70.85,70.87,70.79,70.84,30094.0,62.8458,62.8636,62.7926,62.837,30094.0
2015-12-09 15:10:00,70.85,70.92,70.81,70.88,63232.0,62.8458,62.9079,62.8103,62.8724,63232.0
2015-12-09 15:15:00,70.89,70.96,70.86,70.94,49275.0,62.8813,62.9434,62.8547,62.9257,49275.0
2015-12-09 15:20:00,70.95,71.09,70.92,71.07,52537.0,62.9345,63.0587,62.9079,63.041,52537.0
2015-12-09 15:25:00,71.05,71.17,70.99,71.04,51142.0,63.0232,63.1297,62.97,63.0144,51142.0
2015-12-09 15:30:00,71.05,71.18,71.04,71.14,64869.0,63.0232,63.1385,63.0144,63.1031,64869.0
2015-12-09 15:35:00,71.14,71.25,71.02,71.04,87831.0,63.1031,63.2006,62.9966,63.0144,87831.0
2015-12-09 15:40:00,71.04,71.19,71.03,71.14,95322.0,63.0144,63.1474,63.0055,63.1031,95322.0
2015-12-09 15:45:00,71.16,71.18,70.95,70.98,99022.0,63.1208,63.1385,62.9345,62.9611,99022.0
2015-12-09 15:50:00,70.97,71.0,70.89,70.95,83410.0,62.9523,62.9789,62.8813,62.9345,83410.0
2015-12-09 15:55:00,70.95,71.0,70.91,70.98,138981.0,62.9345,62.9789,62.899,62.9611,138981.0
2015-12-10 09:30:00,71.22,71.24,70.86,70.99,30665.0,63.174,63.1918,62.8547,62.97,30665.0
2015-12-10 09:35:00,70.99,71.21,70.95,71.1,44901.0,62.97,63.1652,62.9345,63.0676,44901.0
2015-12-10 09:40:00,71.14,71.21,71.05,71.1,18885.0,63.1031,63.1652,63.0232,63.0676,18885.0
2015-12-10 09:45:00,71.09,71.14,71.02,71.04,39163.0,63.0587,63.1031,62.9966,63.0144,39163.0
2015-12-10 09:50:00,71.06,71.08,71.01,71.07,53939.0,63.0321,63.0498,62.9877,63.041,53939.0
2015-12-10 09:55:00,71.08,71.11,71.01,71.06,27044.0,63.0498,63.0765,62.9877,63.0321,27044.0
2015-12-10 10:00:00,71.05,71.16,71.03,71.09,27523.0,63.0232,63.1208,63.0055,63.0587,27523.0
2015-12-10 10:05:00,71.07,71.11,71.04,71.05,18993.0,63.041,63.0765,63.0144,63.0232,18993.0
2015-12-10 10:10:00,71.06,71.09,70.98,71.05,42072.0,63.0321,63.0587,62.9611,63.0232,42072.0
2015-12-10 10:15:00,71.04,71.11,70.94,71.07,26483.0,63.0144,63.0765,62.9257,63.041,26483.0
2015-12-10 10:20:00,71.08,71.16,71.02,71.14,14223.0,63.0498,63.1208,62.9966,63.1031,14223.0
2015-12-10 10:25:00,71.16,71.23,71.13,71.15,72120.0,63.1208,63.1829,63.0942,63.1119,72120.0
2015-12-10 10:30:00,71.14,71.2,71.13,71.14,56793.0,63.1031,63.1563,63.0942,63.1031,56793.0
2015-12-10 10:35:00,71.14,71.27,71.14,71.27,42135.0,63.1031,63.2184,63.1031,63.2184,42135.0
2015-12-10 10:40:00,71.27,71.38,71.24,71.38,30266.0,63.2184,63.3159,63.1918,63.3159,30266.0
2015-12-10 10:45:00,71.39,71.39,71.18,71.18,37034.0,63.3248,63.3248,63.1385,63.1385,37034.0
2015-12-10 10:50:00,71.18,71.21,71.09,71.1,39887.0,63.1385,63.1652,63.0587,63.0676,39887.0
2015-12-10 10:55:00,71.09,71.13,71.05,71.06,73047.0,63.0587,63.0942,63.0232,63.0321,73047.0
2015-12-10 11:00:00,71.05,71.06,70.93,70.99,45773.0,63.0232,63.0321,62.9168,62.97,45773.0
2015-12-10 11:05:00,70.98,71.11,70.96,70.96,91192.0,62.9611,63.0765,62.9434,62.9434,91192.0
2015-12-10 11:10:00,70.96,71.04,70.95,71.02,19029.0,62.9434,63.0144,62.9345,62.9966,19029.0
2015-12-10 11:15:00,71.02,71.11,71.02,71.11,19878.0,62.9966,63.0765,62.9966,63.0765,19878.0
2015-12-10 11:20:00,71.12,71.21,71.1,71.12,9524.0,63.0853,63.1652,63.0676,63.0853,9524.0
2015-12-10 11:25:00,71.13,71.18,71.12,71.12,14690.0,63.0942,63.1385,63.0853,63.0853,14690.0
2015-12-10 11:30:00,71.11,71.17,71.04,71.04,78742.0,63.0765,63.1297,63.0144,63.0144,78742.0
2015-12-10 11:35:00,71.05,71.11,71.04,71.08,22062.0,63.0232,63.0765,63.0144,63.0498,22062.0
2015-12-10 11:40:00,71.08,71.09,71.0,71.0,25047.0,63.0498,63.0587,62.9789,62.9789,25047.0
2015-12-10 11:45:00,71.0,71.07,70.99,71.07,21446.0,62.9789,63.041,62.97,63.041,21446.0
2015-12-10 11:50:00,71.06,71.06,71.0,71.03,61267.0,63.0321,63.0321,62.9789,63.0055,61267.0
2015-12-10 11:55:00,71.03,71.11,70.99,71.07,20871.0,63.0055,63.0765,62.97,63.041,20871.0
2015-12-10 12:00:00,71.08,71.12,71.06,71.11,17621.0,63.0498,63.0853,63.0321,63.0765,17621.0
2015-12-10 12:05:00,71.12,71.13,71.07,71.07,18527.0,63.0853,63.0942,63.041,63.041,18527.0
2015-12-10 12:10:00,71.07,71.07,70.98,71.01,34305.0,63.041,63.041,62.9611,62.9877,34305.0
2015-12-10 12:15:00,71.0,71.03,70.98,71.01,23669.0,62.9789,63.0055,62.9611,62.9877,23669.0
2015-12-10 12:20:00,71.0,71.07,70.98,71.04,36148.0,62.9789,63.041,62.9611,63.0144,36148.0
2015-12-10 12:25:00,71.05,71.12,71.04,71.09,16373.0,63.0232,63.0853,63.0144,63.0587,16373.0
2015-12-10 12:30:00,71.1,71.13,71.05,71.08,19025.0,63.0676,63.0942,63.0232,63.0498,19025.0
2015-12-10 12:35:00,71.09,71.17,71.06,71.1,27256.0,63.0587,63.1297,63.0321,63.0676,27256.0
2015-12-10 12:40:00,71.09,71.21,71.09,71.18,10853.0,63.0587,63.1652,63.0587,63.1385,10853.0
2015-12-10 12:45:00,71.2,71.2,71.12,71.19,13556.0,63.1563,63.1563,63.0853,63.1474,13556.0
2015-12-10 12:50:00,71.2,71.27,71.19,71.25,25661.0,63.1563,63.2184,63.1474,63.2006,25661.0
2015-12-10 12:55:00,71.26,71.33,71.25,71.3,12736.0,63.2095,63.2716,63.2006,63.245,12736.0
2015-12-10 13:00:00,71.32,71.33,71.24,71.32,25959.0,63.2627,63.2716,63.1918,63.2627,25959.0
2015-12-10 13:05:00,71.32,71.33,71.22,71.31,23355.0,63.2627,63.2716,63.174,63.2539,23355.0
2015-12-10 13:10:00,71.3,71.3,71.21,71.27,23852.0,63.245,63.245,63.1652,63.2184,23852.0
2015-12-10 13:15:00,71.26,71.31,71.24,71.28,19838.0,63.2095,63.2539,63.1918,63.2272,19838.0
2015-12-10 13:20:00,71.27,71.37,71.27,71.35,20578.0,63.2184,63.3071,63.2184,63.2893,20578.0
2015-12-10 13:25:00,71.34,71.37,71.33,71.33,18035.0,63.2805,63.3071,63.2716,63.2716,18035.0
2015-12-10 13:30:00,71.31,71.44,71.31,71.4,25193.0,63.2539,63.3692,63.2539,63.3337,25193.0
2015-12-10 13:35:00,71.41,71.49,71.39,71.48,25030.0,63.3426,63.4135,63.3248,63.4047,25030.0
2015-12-10 13:40:00,71.48,71.48,71.39,71.45,14862.0,63.4047,63.4047,63.3248,63.378,14862.0
2015-12-10 13:45:00,71.45,71.52,71.4,71.5,19885.0,63.378,63.4401,63.3337,63.4224,19885.0
2015-12-10 13:50:00,71.5,71.52,71.43,71.45,22471.0,63.4224,63.4401,63.3603,63.378,22471.0
2015-12-10 13:55:00,71.45,71.46,71.34,71.34,21049.0,63.378,63.3869,63.2805,63.2805,21049.0
2015-12-10 14:00:00,71.33,71.4,71.3,71.4,22578.0,63.2716,63.3337,63.245,63.3337,22578.0
2015-12-10 14:05:00,71.41,71.42,71.36,71.41,29854.0,63.3426,63.3514,63.2982,63.3426,29854.0
2015-12-10 14:10:00,71.41,71.42,71.32,71.33,38579.0,63.3426,63.3514,63.2627,63.2716,38579.0
2015-12-10 14:15:00,71.34,71.39,71.29,71.29,66046.0,63.2805,63.3248,63.2361,63.2361,66046.0
2015-12-10 14:20:00,71.3,71.37,71.29,71.37,36057.0,63.245,63.3071,63.2361,63.3071,36057.0
2015-12-10 14:25:00,71.38,71.45,71.32,71.44,78100.0,63.3159,63.378,63.2627,63.3692,78100.0
2015-12-10 14:30:00,71.45,71.47,71.37,71.39,32228.0,63.378,63.3958,63.3071,63.3248,32228.0
2015-12-10 14:35:00,71.4,71.44,71.38,71.4,82920.0,63.3337,63.3692,63.3159,63.3337,82920.0
2015-12-10 14:40:00,71.4,71.47,71.4,71.45,34145.0,63.3337,63.3958,63.3337,63.378,34145.0
2015-12-10 14:45:00,71.45,71.49,71.44,71.45,34831.0,63.378,63.4135,63.3692,63.378,34831.0
2015-12-10 14:50:00,71.45,71.45,71.35,71.36,36593.0,63.378,63.378,63.2893,63.2982,36593.0
2015-12-10 14:55:00,71.35,71.35,71.29,71.34,42509.0,63.2893,63.2893,63.2361,63.2805,42509.0
2015-12-10 15:00:00,71.33,71.38,71.32,71.38,57102.0,63.2716,63.3159,63.2627,63.3159,57102.0
2015-12-10 15:05:00,71.37,71.39,71.33,71.35,37910.0,63.3071,63.3248,63.2716,63.2893,37910.0
2015-12-10 15:10:00,71.35,71.36,71.26,71.28,60360.0,63.2893,63.2982,63.2095,63.2272,60360.0
2015-12-10 15:15:00,71.28,71.31,71.13,71.17,70339.0,63.2272,63.2539,63.0942,63.1297,70339.0
2015-12-10 15:20:00,71.16,71.19,71.09,71.18,32952.0,63.1208,63.1474,63.0587,63.1385,32952.0
2015-12-10 15:25:00,71.18,71.22,71.14,71.18,78896.0,63.1385,63.174,63.1031,63.1385,78896.0
2015-12-10 15:30:00,71.18,71.25,71.18,71.24,63478.0,63.1385,63.2006,63.1385,63.1918,63478.0
2015-12-10 15:35:00,71.24,71.33,71.24,71.32,56728.0,63.1918,63.2716,63.1918,63.2627,56728.0
2015-12-10 15:40:00,71.32,71.41,71.22,71.25,126897.0,63.2627,63.3426,63.174,63.2006,126897.0
2015-12-10 15:45:00,71.24,71.32,71.18,71.23,61721.0,63.1918,63.2627,63.1385,63.1829,61721.0
2015-12-10 15:50:00,71.24,71.24,71.08,71.12,64939.0,63.1918,63.1918,63.0498,63.0853,64939.0
2015-12-10 15:55:00,71.11,71.2,71.08,71.13,114190.0,63.0765,63.1563,63.0498,63.0942,114190.0
2015-12-11 09:30:00,70.54,70.72,70.2,70.53,79445.0,62.5708,62.7305,62.2693,62.562,79445.0
2015-12-11 09:35:00,70.52,70.7,70.52,70.56,15187.0,62.5531,62.7128,62.5531,62.5886,15187.0
2015-12-11 09:40:00,70.55,70.71,70.55,70.67,11444.0,62.5797,62.7216,62.5797,62.6862,11444.0
2015-12-11 09:45:00,70.67,70.67,70.43,70.45,14954.0,62.6862,62.6862,62.4733,62.491,14954.0
2015-12-11 09:50:00,70.43,70.45,70.3,70.33,10559.0,62.4733,62.491,62.358,62.3846,10559.0
2015-12-11 09:55:00,70.34,70.41,70.25,70.28,13789.0,62.3934,62.4555,62.3136,62.3402,13789.0
2015-12-11 10:00:00,70.27,70.4,70.16,70.4,26140.0,62.3314,62.4467,62.2338,62.4467,26140.0
2015-12-11 10:05:00,70.4,70.52,70.29,70.29,15015.0,62.4467,62.5531,62.3491,62.3491,15015.0
2015-12-11 10:10:00,70.28,70.42,70.28,70.39,19315.0,62.3402,62.4644,62.3402,62.4378,19315.0
2015-12-11 10:15:00,70.38,70.46,70.29,70.37,22984.0,62.4289,62.4999,62.3491,62.4201,22984.0
2015-12-11 10:20:00,70.35,70.47,70.35,70.46,35441.0,62.4023,62.5088,62.4023,62.4999,35441.0
2015-12-11 10:25:00,70.48,70.6,70.44,70.58,12478.0,62.5176,62.6241,62.4821,62.6063,12478.0
2015-12-11 10:30:00,70.58,70.63,70.53,70.53,20926.0,62.6063,62.6507,62.562,62.562,20926.0
2015-12-11 10:35:00,70.56,70.64,70.52,70.6,18392.0,62.5886,62.6595,62.5531,62.6241,18392.0
2015-12-11 10:40:00,70.59,70.63,70.57,70.57,13838.0,62.6152,62.6507,62.5975,62.5975,13838.0
2015-12-11 10:45:00,70.57,70.6,70.52,70.53,32594.0,62.5975,62.6241,62.5531,62.562,32594.0
2015-12-11 10:50:00,70.54,70.54,70.3,70.35,28591.0,62.5708,62.5708,62.358,62.4023,28591.0
2015-12-11 10:55:00,70.34,70.4,70.33,70.39,27660.0,62.3934,62.4467,62.3846,62.4378,27660.0
2015-12-11 11:00:00,70.37,70.44,70.33,70.34,28914.0,62.4201,62.4821,62.3846,62.3934,28914.0
2015-12-11 11:05:00,70.32,70.43,70.22,70.38,69042.0,62.3757,62.4733,62.287,62.4289,69042.0
2015-12-11 11:10:00,70.36,70.45,70.33,70.42,15558.0,62.4112,62.491,62.3846,62.4644,15558.0
2015-12-11 11:15:00,70.45,70.61,70.38,70.55,16481.0,62.491,62.6329,62.4289,62.5797,16481.0
2015-12-11 11:20:00,70.54,70.65,70.49,70.56,7640.0,62.5708,62.6684,62.5265,62.5886,7640.0
2015-12-11 11:25:00,70.55,70.55,70.38,70.39,8794.0,62.5797,62.5797,62.4289,62.4378,8794.0
2015-12-11 11:30:00,70.42,70.42,70.27,70.27,6045.0,62.4644,62.4644,62.3314,62.3314,6045.0
2015-12-11 11:35:00,70.3,70.33,70.21,70.28,8962.0,62.358,62.3846,62.2781,62.3402,8962.0
2015-12-11 11:40:00,70.28,70.34,70.25,70.3,23384.0,62.3402,62.3934,62.3136,62.358,23384.0
2015-12-11 11:45:00,70.28,70.3,70.22,70.27,9675.0,62.3402,62.358,62.287,62.3314,9675.0
2015-12-11 11:50:00,70.25,70.3,70.19,70.27,33490.0,62.3136,62.358,62.2604,62.3314,33490.0
2015-12-11 11:55:00,70.25,70.28,70.19,70.2,27129.0,62.3136,62.3402,62.2604,62.2693,27129.0
2015-12-11 12:00:00,70.21,70.24,70.12,70.21,15152.0,62.2781,62.3047,62.1983,62.2781,15152.0
2015-12-11 12:05:00,70.21,70.22,70.04,70.04,11571.0,62.2781,62.287,62.1273,62.1273,11571.0
2015-12-11 12:10:00,70.02,70.09,70.02,70.06,10403.0,62.1096,62.1717,62.1096,62.1451,10403.0
2015-12-11 12:15:00,70.07,70.09,69.96,70.02,21298.0,62.1539,62.1717,62.0564,62.1096,21298.0
2015-12-11 12:20:00,70.03,70.06,69.91,69.96,45745.0,62.1185,62.1451,62.012,62.0564,45745.0
2015-12-11 12:25:00,69.97,70.01,69.89,69.99,12067.0,62.0652,62.1007,61.9943,62.083,12067.0
2015-12-11 12:30:00,70.0,70.12,69.96,70.08,8752.0,62.0919,62.1983,62.0564,62.1628,8752.0
2015-12-11 12:35:00,70.08,70.1,70.0,70.0,17345.0,62.1628,62.1806,62.0919,62.0919,17345.0
2015-12-11 12:40:00,70.0,70.05,69.97,70.05,19043.0,62.0919,62.1362,62.0652,62.1362,19043.0
2015-12-11 12:45:00,70.05,70.07,69.94,69.97,14993.0,62.1362,62.1539,62.0386,62.0652,14993.0
2015-12-11 12:50:00,69.98,69.98,69.77,69.8,84379.0,62.0741,62.0741,61.8878,61.9144,84379.0
2015-12-11 12:55:00,69.81,70.0,69.81,69.99,18043.0,61.9233,62.0919,61.9233,62.083,18043.0
2015-12-11 13:00:00,69.98,70.05,69.96,70.04,9667.0,62.0741,62.1362,62.0564,62.1273,9667.0
2015-12-11 13:05:00,70.04,70.12,69.99,70.1,20837.0,62.1273,62.1983,62.083,62.1806,20837.0
2015-12-11 13:10:00,70.08,70.18,70.04,70.16,30025.0,62.1628,62.2515,62.1273,62.2338,30025.0
2015-12-11 13:15:00,70.15,70.25,70.1,70.23,18499.0,62.2249,62.3136,62.1806,62.2959,18499.0
2015-12-11 13:20:00,70.22,70.24,70.15,70.19,27295.0,62.287,62.3047,62.2249,62.2604,27295.0
2015-12-11 13:25:00,70.18,70.2,70.16,70.17,27659.0,62.2515,62.2693,62.2338,62.2426,27659.0
2015-12-11 13:30:00,70.17,70.21,70.07,70.14,30572.0,62.2426,62.2781,62.1539,62.216,30572.0
2015-12-11 13:35:00,70.14,70.25,70.11,70.22,18625.0,62.216,62.3136,62.1894,62.287,18625.0
2015-12-11 13:40:00,70.23,70.24,70.16,70.24,7881.0,62.2959,62.3047,62.2338,62.3047,7881.0
2015-12-11 13:45:00,70.26,70.29,70.15,70.19,9382.0,62.3225,62.3491,62.2249,62.2604,9382.0
2015-12-11 13:50:00,70.18,70.27,70.18,70.24,17684.0,62.2515,62.3314,62.2515,62.3047,17684.0
2015-12-11 13:55:00,70.24,70.26,70.2,70.25,21958.0,62.3047,62.3225,62.2693,62.3136,21958.0
2015-12-11 14:00:00,70.25,70.36,70.24,70.32,13550.0,62.3136,62.4112,62.3047,62.3757,13550.0
2015-12-11 14:05:00,70.32,70.36,70.26,70.34,30621.0,62.3757,62.4112,62.3225,62.3934,30621.0
2015-12-11 14:10:00,70.34,70.36,70.25,70.36,41711.0,62.3934,62.4112,62.3136,62.4112,41711.0
2015-12-11 14:15:00,70.36,70.43,70.32,70.35,13039.0,62.4112,62.4733,62.3757,62.4023,13039.0
2015-12-11 14:20:00,70.35,70.36,70.26,70.32,28762.0,62.4023,62.4112,62.3225,62.3757,28762.0
2015-12-11 14:25:00,70.32,70.35,70.24,70.24,40055.0,62.3757,62.4023,62.3047,62.3047,40055.0
2015-12-11 14:30:00,70.25,70.4,70.25,70.37,21401.0,62.3136,62.4467,62.3136,62.4201,21401.0
2015-12-11 14:35:00,70.37,70.47,70.36,70.42,16000.0,62.4201,62.5088,62.4112,62.4644,16000.0
2015-12-11 14:40:00,70.42,70.63,70.38,70.56,57851.0,62.4644,62.6507,62.4289,62.5886,57851.0
2015-12-11 14:45:00,70.56,70.57,70.45,70.53,21992.0,62.5886,62.5975,62.491,62.562,21992.0
2015-12-11 14:50:00,70.53,70.64,70.5,70.61,32700.0,62.562,62.6595,62.5354,62.6329,32700.0
2015-12-11 14:55:00,70.6,70.65,70.57,70.59,24067.0,62.6241,62.6684,62.5975,62.6152,24067.0
2015-12-11 15:00:00,70.6,70.65,70.59,70.59,33625.0,62.6241,62.6684,62.6152,62.6152,33625.0
2015-12-11 15:05:00,70.59,70.61,70.43,70.44,33052.0,62.6152,62.6329,62.4733,62.4821,33052.0
2015-12-11 15:10:00,70.43,70.53,70.39,70.46,31727.0,62.4733,62.562,62.4378,62.4999,31727.0
2015-12-11 15:15:00,70.46,70.49,70.32,70.33,25986.0,62.4999,62.5265,62.3757,62.3846,25986.0
2015-12-11 15:20:00,70.34,70.38,70.25,70.25,26812.0,62.3934,62.4289,62.3136,62.3136,26812.0
2015-12-11 15:25:00,70.25,70.42,70.25,70.4,47504.0,62.3136,62.4644,62.3136,62.4467,47504.0
2015-12-11 15:30:00,70.4,70.52,70.4,70.5,53208.0,62.4467,62.5531,62.4467,62.5354,53208.0
2015-12-11 15:35:00,70.51,70.54,70.41,70.47,48742.0,62.5442,62.5708,62.4555,62.5088,48742.0
2015-12-11 15:40:00,70.47,70.49,70.29,70.34,54280.0,62.5088,62.5265,62.3491,62.3934,54280.0
2015-12-11 15:45:00,70.33,70.41,70.31,70.38,54398.0,62.3846,62.4555,62.3668,62.4289,54398.0
2015-12-11 15:50:00,70.38,70.44,70.31,70.31,56693.0,62.4289,62.4821,62.3668,62.3668,56693.0
2015-12-11 15:55:00,70.31,70.38,70.25,70.35,76091.0,62.3668,62.4289,62.3136,62.4023,76091.0
2015-12-14 09:30:00,70.31,70.93,70.25,70.93,61930.0,62.3668,62.9168,62.3136,62.9168,61930.0
2015-12-14 09:35:00,70.97,71.6,70.89,71.13,81270.0,62.9523,63.5111,62.8813,63.0942,81270.0
2015-12-14 09:40:00,71.18,71.28,71.11,71.15,22450.0,63.1385,63.2272,63.0765,63.1119,22450.0
2015-12-14 09:45:00,71.14,71.29,71.12,71.25,150172.0,63.1031,63.2361,63.0853,63.2006,150172.0
2015-12-14 09:50:00,71.25,71.37,71.19,71.28,49184.0,63.2006,63.3071,63.1474,63.2272,49184.0
2015-12-14 09:55:00,71.28,71.28,71.11,71.15,64646.0,63.2272,63.2272,63.0765,63.1119,64646.0
2015-12-14 10:00:00,71.16,71.24,70.99,71.18,74889.0,63.1208,63.1918,62.97,63.1385,74889.0
2015-12-14 10:05:00,71.17,71.46,71.17,71.42,33972.0,63.1297,63.3869,63.1297,63.3514,33972.0
2015-12-14 10:10:00,71.41,71.41,70.87,71.05,70630.0,63.3426,63.3426,62.8636,63.0232,70630.0
2015-12-14 10:15:00,71.08,71.45,71.03,71.13,60451.0,63.0498,63.378,63.0055,63.0942,60451.0
2015-12-14 10:20:00,71.11,71.13,70.91,71.0,30828.0,63.0765,63.0942,62.899,62.9789,30828.0
2015-12-14 10:25:00,70.99,71.05,70.87,70.95,47948.0,62.97,63.0232,62.8636,62.9345,47948.0
2015-12-14 10:30:00,70.95,71.24,70.83,71.18,42419.0,62.9345,63.1918,62.8281,63.1385,42419.0
2015-12-14 10:35:00,71.14,71.14,70.83,70.93,30334.0,63.1031,63.1031,62.8281,62.9168,30334.0
2015-12-14 10:40:00,70.91,70.91,70.77,70.82,24603.0,62.899,62.899,62.7749,62.8192,24603.0
2015-12-14 10:45:00,70.83,70.96,70.67,70.67,77924.0,62.8281,62.9434,62.6862,62.6862,77924.0
2015-12-14 10:50:00,70.66,70.72,70.52,70.54,22432.0,62.6773,62.7305,62.5531,62.5708,22432.0
2015-12-14 10:55:00,70.54,70.68,70.47,70.64,39590.0,62.5708,62.695,62.5088,62.6595,39590.0
2015-12-14 11:00:00,70.63,70.77,70.61,70.75,24614.0,62.6507,62.7749,62.6329,62.7571,24614.0
2015-12-14 11:05:00,70.74,70.87,70.68,70.84,46988.0,62.7483,62.8636,62.695,62.837,46988.0
2015-12-14 11:10:00,70.84,70.85,70.54,70.64,36084.0,62.837,62.8458,62.5708,62.6595,36084.0
2015-12-14 11:15:00,70.68,70.68,70.42,70.5,16093.0,62.695,62.695,62.4644,62.5354,16093.0
2015-12-14 11:20:00,70.5,70.58,70.49,70.52,11499.0,62.5354,62.6063,62.5265,62.5531,11499.0
2015-12-14 11:25:00,70.54,70.56,70.42,70.47,21066.0,62.5708,62.5886,62.4644,62.5088,21066.0
2015-12-14 11:30:00,70.46,70.46,70.3,70.32,15947.0,62.4999,62.4999,62.358,62.3757,15947.0
2015-12-14 11:35:00,70.34,70.39,70.2,70.34,27116.0,62.3934,62.4378,62.2693,62.3934,27116.0
2015-12-14 11:40:00,70.38,70.53,70.29,70.47,22780.0,62.4289,62.562,62.3491,62.5088,22780.0
2015-12-14 11:45:00,70.48,70.53,70.39,70.46,12351.0,62.5176,62.562,62.4378,62.4999,12351.0
2015-12-14 11:50:00,70.46,70.58,70.43,70.55,43189.0,62.4999,62.6063,62.4733,62.5797,43189.0
2015-12-14 11:55:00,70.59,70.63,70.53,70.61,50881.0,62.6152,62.6507,62.562,62.6329,50881.0
2015-12-14 12:00:00,70.64,70.66,70.47,70.56,15876.0,62.6595,62.6773,62.5088,62.5886,15876.0
2015-12-14 12:05:00,70.55,70.58,70.46,70.58,15848.0,62.5797,62.6063,62.4999,62.6063,15848.0
2015-12-14 12:10:00,70.56,70.65,70.49,70.55,11641.0,62.5886,62.6684,62.5265,62.5797,11641.0
2015-12-14 12:15:00,70.55,70.58,70.46,70.51,29353.0,62.5797,62.6063,62.4999,62.5442,29353.0
2015-12-14 12:20:00,70.53,70.64,70.45,70.64,14951.0,62.562,62.6595,62.491,62.6595,14951.0
2015-12-14 12:25:00,70.64,70.71,70.57,70.68,33183.0,62.6595,62.7216,62.5975,62.695,33183.0
2015-12-14 12:30:00,70.68,70.75,70.64,70.7,17265.0,62.695,62.7571,62.6595,62.7128,17265.0
2015-12-14 12:35:00,70.71,70.71,70.65,70.69,32608.0,62.7216,62.7216,62.6684,62.7039,32608.0
2015-12-14 12:40:00,70.69,70.69,70.56,70.56,19679.0,62.7039,62.7039,62.5886,62.5886,19679.0
2015-12-14 12:45:00,70.56,70.63,70.44,70.44,11675.0,62.5886,62.6507,62.4821,62.4821,11675.0
2015-12-14 12:50:00,70.45,70.58,70.45,70.58,22629.0,62.491,62.6063,62.491,62.6063,22629.0
2015-12-14 12:55:00,70.59,70.85,70.59,70.79,16117.0,62.6152,62.8458,62.6152,62.7926,16117.0
2015-12-14 13:00:00,70.8,70.85,70.73,70.75,16300.0,62.8015,62.8458,62.7394,62.7571,16300.0
2015-12-14 13:05:00,70.78,70.79,70.67,70.67,14804.0,62.7837,62.7926,62.6862,62.6862,14804.0
2015-12-14 13:10:00,70.7,70.73,70.51,70.51,15548.0,62.7128,62.7394,62.5442,62.5442,15548.0
2015-12-14 13:15:00,70.53,70.53,70.48,70.51,6938.0,62.562,62.562,62.5176,62.5442,6938.0
2015-12-14 13:20:00,70.51,70.51,70.35,70.4,45121.0,62.5442,62.5442,62.4023,62.4467,45121.0
2015-12-14 13:25:00,70.4,70.4,70.32,70.35,11740.0,62.4467,62.4467,62.3757,62.4023,11740.0
2015-12-14 13:30:00,70.33,70.39,70.31,70.35,32771.0,62.3846,62.4378,62.3668,62.4023,32771.0
2015-12-14 13:35:00,70.35,70.35,70.19,70.2,18359.0,62.4023,62.4023,62.2604,62.2693,18359.0
2015-12-14 13:40:00,70.19,70.25,70.17,70.18,18665.0,62.2604,62.3136,62.2426,62.2515,18665.0
2015-12-14 13:45:00,70.17,70.29,70.14,70.26,21504.0,62.2426,62.3491,62.216,62.3225,21504.0
2015-12-14 13:50:00,70.25,70.34,70.24,70.32,19185.0,62.3136,62.3934,62.3047,62.3757,19185.0
2015-12-14 13:55:00,70.32,70.43,70.3,70.43,19689.0,62.3757,62.4733,62.358,62.4733,19689.0
2015-12-14 14:00:00,70.42,70.45,70.34,70.39,28755.0,62.4644,62.491,62.3934,62.4378,28755.0
2015-12-14 14:05:00,70.39,70.53,70.39,70.45,27884.0,62.4378,62.562,62.4378,62.491,27884.0
2015-12-14 14:10:00,70.46,70.53,70.42,70.45,26325.0,62.4999,62.562,62.4644,62.491,26325.0
2015-12-14 14:15:00,70.45,70.48,70.36,70.44,13336.0,62.491,62.5176,62.4112,62.4821,13336.0
2015-12-14 14:20:00,70.44,70.46,70.34,70.39,21257.0,62.4821,62.4999,62.3934,62.4378,21257.0
2015-12-14 14:25:00,70.39,70.42,70.35,70.38,26436.0,62.4378,62.4644,62.4023,62.4289,26436.0
2015-12-14 14:30:00,70.38,70.4,70.35,70.39,21431.0,62.4289,62.4467,62.4023,62.4378,21431.0
2015-12-14 14:35:00,70.4,70.43,70.34,70.42,17267.0,62.4467,62.4733,62.3934,62.4644,17267.0
2015-12-14 14:40:00,70.43,70.54,70.42,70.5,22698.0,62.4733,62.5708,62.4644,62.5354,22698.0
2015-12-14 14:45:00,70.51,70.58,70.48,70.57,21615.0,62.5442,62.6063,62.5176,62.5975,21615.0
2015-12-14 14:50:00,70.56,70.66,70.54,70.63,33173.0,62.5886,62.6773,62.5708,62.6507,33173.0
2015-12-14 14:55:00,70.64,70.7,70.61,70.62,19319.0,62.6595,62.7128,62.6329,62.6418,19319.0
2015-12-14 15:00:00,70.6,70.62,70.49,70.51,22941.0,62.6241,62.6418,62.5265,62.5442,22941.0
2015-12-14 15:05:00,70.51,70.54,70.42,70.44,24304.0,62.5442,62.5708,62.4644,62.4821,24304.0
2015-12-14 15:10:00,70.43,70.52,70.41,70.45,31221.0,62.4733,62.5531,62.4555,62.491,31221.0
2015-12-14 15:15:00,70.44,70.51,70.4,70.48,29334.0,62.4821,62.5442,62.4467,62.5176,29334.0
2015-12-14 15:20:00,70.48,70.51,70.46,70.5,26271.0,62.5176,62.5442,62.4999,62.5354,26271.0
2015-12-14 15:25:00,70.5,70.58,70.47,70.56,22766.0,62.5354,62.6063,62.5088,62.5886,22766.0
2015-12-14 15:30:00,70.55,70.67,70.53,70.67,32377.0,62.5797,62.6862,62.562,62.6862,32377.0
2015-12-14 15:35:00,70.68,70.8,70.66,70.72,45577.0,62.695,62.8015,62.6773,62.7305,45577.0
2015-12-14 15:40:00,70.72,70.72,70.61,70.64,50440.0,62.7305,62.7305,62.6329,62.6595,50440.0
2015-12-14 15:45:00,70.65,71.02,70.64,70.99,148327.0,62.6684,62.9966,62.6595,62.97,148327.0
2015-12-14 15:50:00,71.0,71.0,70.92,70.98,85617.0,62.9789,62.9789,62.9079,62.9611,85617.0
2015-12-14 15:55:00,70.99,71.06,70.9,71.01,141962.0,62.97,63.0321,62.8902,62.9877,141962.0
2015-12-15 09:30:00,71.5,72.13,71.13,71.94,93717.0,63.4224,63.9812,63.0942,63.8127,93717.0
2015-12-15 09:35:00,71.96,72.0,71.61,71.93,40339.0,63.8304,63.8659,63.52,63.8038,40339.0
2015-12-15 09:40:00,71.99,72.11,71.89,71.99,54450.0,63.857,63.9635,63.7683,63.857,54450.0
2015-12-15 09:45:00,72.05,72.2,71.77,72.01,158822.0,63.9103,64.0433,63.6619,63.8748,158822.0
2015-12-15 09:50:00,71.99,72.08,71.94,71.95,71881.0,63.857,63.9369,63.8127,63.8216,71881.0
2015-12-15 09:55:00,71.96,72.16,71.95,72.05,54226.0,63.8304,64.0078,63.8216,63.9103,54226.0
2015-12-15 10:00:00,72.05,72.07,71.57,71.62,80834.0,63.9103,63.928,63.4845,63.5288,80834.0
2015-12-15 10:05:00,71.62,71.66,71.44,71.46,38716.0,63.5288,63.5643,63.3692,63.3869,38716.0
2015-12-15 10:10:00,71.43,71.5,71.38,71.5,23396.0,63.3603,63.4224,63.3159,63.4224,23396.0
2015-12-15 10:15:00,71.51,71.51,71.28,71.34,31099.0,63.4313,63.4313,63.2272,63.2805,31099.0
2015-12-15 10:20:00,71.34,71.46,71.28,71.42,28140.0,63.2805,63.3869,63.2272,63.3514,28140.0
2015-12-15 10:25:00,71.43,71.5,71.39,71.42,20870.0,63.3603,63.4224,63.3248,63.3514,20870.0
2015-12-15 10:30:00,71.41,71.41,71.27,71.28,29225.0,63.3426,63.3426,63.2184,63.2272,29225.0
2015-12-15 10:35:00,71.28,71.31,71.2,71.28,27150.0,63.2272,63.2539,63.1563,63.2272,27150.0
2015-12-15 10:40:00,71.25,71.33,71.22,71.3,35903.0,63.2006,63.2716,63.174,63.245,35903.0
2015-12-15 10:45:00,71.29,71.4,71.25,71.39,29068.0,63.2361,63.3337,63.2006,63.3248,29068.0
2015-12-15 10:50:00,71.39,71.44,71.37,71.37,18190.0,63.3248,63.3692,63.3071,63.3071,18190.0
2015-12-15 10:55:00,71.38,71.47,71.37,71.4,24989.0,63.3159,63.3958,63.3071,63.3337,24989.0
2015-12-15 11:00:00,71.4,71.42,71.33,71.38,21952.0,63.3337,63.3514,63.2716,63.3159,21952.0
2015-12-15 11:05:00,71.38,71.44,71.37,71.42,42888.0,63.3159,63.3692,63.3071,63.3514,42888.0
2015-12-15 11:10:00,71.43,71.52,71.41,71.45,32336.0,63.3603,63.4401,63.3426,63.378,32336.0
2015-12-15 11:15:00,71.45,71.55,71.45,71.47,46784.0,63.378,63.4667,63.378,63.3958,46784.0
2015-12-15 11:20:00,71.46,71.46,71.32,71.39,23062.0,63.3869,63.3869,63.2627,63.3248,23062.0
2015-12-15 11:25:00,71.39,71.47,71.38,71.38,14507.0,63.3248,63.3958,63.3159,63.3159,14507.0
2015-12-15 11:30:00,71.39,71.47,71.34,71.36,16143.0,63.3248,63.3958,63.2805,63.2982,16143.0
2015-12-15 11:35:00,71.36,71.44,71.34,71.39,23082.0,63.2982,63.3692,63.2805,63.3248,23082.0
2015-12-15 11:40:00,71.38,71.4,71.27,71.28,19469.0,63.3159,63.3337,63.2184,63.2272,19469.0
2015-12-15 11:45:00,71.28,71.35,71.23,71.28,14073.0,63.2272,63.2893,63.1829,63.2272,14073.0
2015-12-15 11:50:00,71.26,71.32,71.17,71.23,21406.0,63.2095,63.2627,63.1297,63.1829,21406.0
2015-12-15 11:55:00,71.23,71.39,71.2,71.39,22443.0,63.1829,63.3248,63.1563,63.3248,22443.0
2015-12-15 12:00:00,71.39,71.45,71.38,71.44,31063.0,63.3248,63.378,63.3159,63.3692,31063.0
2015-12-15 12:05:00,71.44,71.56,71.4,71.5,22038.0,63.3692,63.4756,63.3337,63.4224,22038.0
2015-12-15 12:10:00,71.49,71.49,71.34,71.4,18908.0,63.4135,63.4135,63.2805,63.3337,18908.0
2015-12-15 12:15:00,71.42,71.42,71.33,71.34,15074.0,63.3514,63.3514,63.2716,63.2805,15074.0
2015-12-15 12:20:00,71.33,71.44,71.31,71.35,13884.0,63.2716,63.3692,63.2539,63.2893,13884.0
2015-12-15 12:25:00,71.36,71.38,71.28,71.36,17607.0,63.2982,63.3159,63.2272,63.2982,17607.0
2015-12-15 12:30:00,71.37,71.42,71.35,71.41,56019.0,63.3071,63.3514,63.2893,63.3426,56019.0
2015-12-15 12:35:00,71.4,71.47,71.39,71.47,25241.0,63.3337,63.3958,63.3248,63.3958,25241.0
2015-12-15 12:40:00,71.47,71.47,71.32,71.32,15074.0,63.3958,63.3958,63.2627,63.2627,15074.0
2015-12-15 12:45:00,71.33,71.33,71.22,71.23,21015.0,63.2716,63.2716,63.174,63.1829,21015.0
2015-12-15 12:50:00,71.23,71.25,71.19,71.2,15550.0,63.1829,63.2006,63.1474,63.1563,15550.0
2015-12-15 12:55:00,71.21,71.27,71.2,71.23,22927.0,63.1652,63.2184,63.1563,63.1829,22927.0
2015-12-15 13:00:00,71.25,71.29,71.15,71.16,20842.0,63.2006,63.2361,63.1119,63.1208,20842.0
2015-12-15 13:05:00,71.15,71.15,71.02,71.03,22806.0,63.1119,63.1119,62.9966,63.0055,22806.0
2015-12-15 13:10:00,71.04,71.04,70.94,70.98,18514.0,63.0144,63.0144,62.9257,62.9611,18514.0
2015-12-15 13:15:00,70.98,71.02,70.94,70.95,19531.0,62.9611,62.9966,62.9257,62.9345,19531.0
2015-12-15 13:20:00,70.96,71.01,70.92,70.98,19647.0,62.9434,62.9877,62.9079,62.9611,19647.0
2015-12-15 13:25:00,70.99,71.05,70.92,70.92,22240.0,62.97,63.0232,62.9079,62.9079,22240.0
2015-12-15 13:30:00,70.93,71.0,70.93,70.99,15726.0,62.9168,62.9789,62.9168,62.97,15726.0
2015-12-15 13:35:00,70.98,71.11,70.98,71.09,11296.0,62.9611,63.0765,62.9611,63.0587,11296.0
2015-12-15 13:40:00,71.1,71.1,71.05,71.1,12694.0,63.0676,63.0676,63.0232,63.0676,12694.0
2015-12-15 13:45:00,71.11,71.19,71.06,71.08,30647.0,63.0765,63.1474,63.0321,63.0498,30647.0
2015-12-15 13:50:00,71.1,71.12,71.04,71.09,21795.0,63.0676,63.0853,63.0144,63.0587,21795.0
2015-12-15 13:55:00,71.09,71.11,71.08,71.09,31755.0,63.0587,63.0765,63.0498,63.0587,31755.0
2015-12-15 14:00:00,71.08,71.09,71.03,71.06,21545.0,63.0498,63.0587,63.0055,63.0321,21545.0
2015-12-15 14:05:00,71.04,71.09,71.0,71.0,15991.0,63.0144,63.0587,62.9789,62.9789,15991.0
2015-12-15 14:10:00,71.0,71.04,70.97,71.03,14407.0,62.9789,63.0144,62.9523,63.0055,14407.0
2015-12-15 14:15:00,71.03,71.16,71.02,71.1,12784.0,63.0055,63.1208,62.9966,63.0676,12784.0
2015-12-15 14:20:00,71.11,71.14,71.07,71.09,21276.0,63.0765,63.1031,63.041,63.0587,21276.0
2015-12-15 14:25:00,71.09,71.11,71.03,71.05,41233.0,63.0587,63.0765,63.0055,63.0232,41233.0
2015-12-15 14:30:00,71.05,71.14,71.03,71.04,34640.0,63.0232,63.1031,63.0055,63.0144,34640.0
2015-12-15 14:35:00,71.04,71.07,71.01,71.04,25594.0,63.0144,63.041,62.9877,63.0144,25594.0
2015-12-15 14:40:00,71.04,71.06,70.98,71.04,23669.0,63.0144,63.0321,62.9611,63.0144,23669.0
2015-12-15 14:45:00,71.03,71.05,70.97,70.97,19499.0,63.0055,63.0232,62.9523,62.9523,19499.0
2015-12-15 14:50:00,70.99,71.0,70.96,71.0,17677.0,62.97,62.9789,62.9434,62.9789,17677.0
2015-12-15 14:55:00,70.99,70.99,70.9,70.98,19571.0,62.97,62.97,62.8902,62.9611,19571.0
2015-12-15 15:00:00,70.98,71.0,70.94,70.97,42166.0,62.9611,62.9789,62.9257,62.9523,42166.0
2015-12-15 15:05:00,70.97,71.06,70.97,71.05,42725.0,62.9523,63.0321,62.9523,63.0232,42725.0
2015-12-15 15:10:00,71.04,71.09,71.02,71.03,23162.0,63.0144,63.0587,62.9966,63.0055,23162.0
2015-12-15 15:15:00,71.03,71.08,70.98,71.08,36777.0,63.0055,63.0498,62.9611,63.0498,36777.0
2015-12-15 15:20:00,71.08,71.13,71.06,71.07,23793.0,63.0498,63.0942,63.0321,63.041,23793.0
2015-12-15 15:25:00,71.06,71.09,71.0,71.0,30723.0,63.0321,63.0587,62.9789,62.9789,30723.0
2015-12-15 15:30:00,71.0,71.02,70.92,70.98,27560.0,62.9789,62.9966,62.9079,62.9611,27560.0
2015-12-15 15:35:00,70.98,71.1,70.94,71.09,47300.0,62.9611,63.0676,62.9257,63.0587,47300.0
2015-12-15 15:40:00,71.09,71.14,71.03,71.14,42192.0,63.0587,63.1031,63.0055,63.1031,42192.0
2015-12-15 15:45:00,71.12,71.12,71.03,71.09,59651.0,63.0853,63.0853,63.0055,63.0587,59651.0
2015-12-15 15:50:00,71.08,71.08,71.01,71.06,60769.0,63.0498,63.0498,62.9877,63.0321,60769.0
2015-12-15 15:55:00,71.06,71.08,70.95,70.96,111780.0,63.0321,63.0498,62.9345,62.9434,111780.0
2015-12-16 09:30:00,70.96,71.17,70.84,70.92,68187.0,62.9434,63.1297,62.837,62.9079,68187.0
2015-12-16 09:35:00,70.92,71.0,70.85,70.9,42771.0,62.9079,62.9789,62.8458,62.8902,42771.0
2015-12-16 09:40:00,70.89,70.95,70.72,70.84,41502.0,62.8813,62.9345,62.7305,62.837,41502.0
2015-12-16 09:45:00,70.85,70.88,70.61,70.61,37042.0,62.8458,62.8724,62.6329,62.6329,37042.0
2015-12-16 09:50:00,70.65,70.75,70.47,70.69,77718.0,62.6684,62.7571,62.5088,62.7039,77718.0
2015-12-16 09:55:00,70.71,70.72,70.46,70.46,51342.0,62.7216,62.7305,62.4999,62.4999,51342.0
2015-12-16 10:00:00,70.48,70.54,70.41,70.44,47688.0,62.5176,62.5708,62.4555,62.4821,47688.0
2015-12-16 10:05:00,70.43,70.46,70.09,70.14,76121.0,62.4733,62.4999,62.1717,62.216,76121.0
2015-12-16 10:10:00,70.14,70.47,70.09,70.45,23813.0,62.216,62.5088,62.1717,62.491,23813.0
2015-12-16 10:15:00,70.45,70.47,70.26,70.38,74539.0,62.491,62.5088,62.3225,62.4289,74539.0
2015-12-16 10:20:00,70.38,70.46,70.35,70.39,47823.0,62.4289,62.4999,62.4023,62.4378,47823.0
2015-12-16 10:25:00,70.4,70.63,70.39,70.52,66762.0,62.4467,62.6507,62.4378,62.5531,66762.0
2015-12-16 10:30:00,70.51,70.59,70.42,70.48,34904.0,62.5442,62.6152,62.4644,62.5176,34904.0
2015-12-16 10:35:00,70.47,70.49,70.34,70.49,22941.0,62.5088,62.5265,62.3934,62.5265,22941.0
2015-12-16 10:40:00,70.5,70.6,70.39,70.58,70056.0,62.5354,62.6241,62.4378,62.6063,70056.0
2015-12-16 10:45:00,70.59,70.59,70.44,70.57,38453.0,62.6152,62.6152,62.4821,62.5975,38453.0
2015-12-16 10:50:00,70.58,70.69,70.54,70.62,48778.0,62.6063,62.7039,62.5708,62.6418,48778.0
2015-12-16 10:55:00,70.64,70.69,70.57,70.67,32242.0,62.6595,62.7039,62.5975,62.6862,32242.0
2015-12-16 11:00:00,70.67,70.77,70.65,70.69,34135.0,62.6862,62.7749,62.6684,62.7039,34135.0
2015-12-16 11:05:00,70.71,70.82,70.7,70.76,33160.0,62.7216,62.8192,62.7128,62.766,33160.0
2015-12-16 11:10:00,70.8,70.94,70.79,70.88,42363.0,62.8015,62.9257,62.7926,62.8724,42363.0
2015-12-16 11:15:00,70.88,70.91,70.76,70.79,22106.0,62.8724,62.899,62.766,62.7926,22106.0
2015-12-16 11:20:00,70.8,70.82,70.76,70.76,24982.0,62.8015,62.8192,62.766,62.766,24982.0
2015-12-16 11:25:00,70.77,70.91,70.76,70.91,22287.0,62.7749,62.899,62.766,62.899,22287.0
2015-12-16 11:30:00,70.91,71.1,70.89,71.09,20908.0,62.899,63.0676,62.8813,63.0587,20908.0
2015-12-16 11:35:00,71.09,71.13,70.91,70.93,46151.0,63.0587,63.0942,62.899,62.9168,46151.0
2015-12-16 11:40:00,70.94,70.95,70.77,70.77,36099.0,62.9257,62.9345,62.7749,62.7749,36099.0
2015-12-16 11:45:00,70.78,70.82,70.75,70.77,19761.0,62.7837,62.8192,62.7571,62.7749,19761.0
2015-12-16 11:50:00,70.77,70.81,70.71,70.77,21303.0,62.7749,62.8103,62.7216,62.7749,21303.0
2015-12-16 11:55:00,70.77,70.89,70.77,70.87,31159.0,62.7749,62.8813,62.7749,62.8636,31159.0
2015-12-16 12:00:00,70.88,70.96,70.87,70.93,12389.0,62.8724,62.9434,62.8636,62.9168,12389.0
2015-12-16 12:05:00,70.93,70.93,70.8,70.88,20150.0,62.9168,62.9168,62.8015,62.8724,20150.0
2015-12-16 12:10:00,70.88,70.91,70.82,70.88,11060.0,62.8724,62.899,62.8192,62.8724,11060.0
2015-12-16 12:15:00,70.87,70.89,70.76,70.76,15117.0,62.8636,62.8813,62.766,62.766,15117.0
2015-12-16 12:20:00,70.77,70.84,70.75,70.82,26540.0,62.7749,62.837,62.7571,62.8192,26540.0
2015-12-16 12:25:00,70.81,70.83,70.76,70.8,19280.0,62.8103,62.8281,62.766,62.8015,19280.0
2015-12-16 12:30:00,70.8,70.81,70.76,70.79,22226.0,62.8015,62.8103,62.766,62.7926,22226.0
2015-12-16 12:35:00,70.8,70.83,70.73,70.74,125377.0,62.8015,62.8281,62.7394,62.7483,125377.0
2015-12-16 12:40:00,70.74,70.85,70.7,70.83,38893.0,62.7483,62.8458,62.7128,62.8281,38893.0
2015-12-16 12:45:00,70.82,70.86,70.79,70.81,27450.0,62.8192,62.8547,62.7926,62.8103,27450.0
2015-12-16 12:50:00,70.8,70.85,70.8,70.81,47358.0,62.8015,62.8458,62.8015,62.8103,47358.0
2015-12-16 12:55:00,70.8,70.9,70.8,70.87,27195.0,62.8015,62.8902,62.8015,62.8636,27195.0
2015-12-16 13:00:00,70.87,70.87,70.81,70.85,11856.0,62.8636,62.8636,62.8103,62.8458,11856.0
2015-12-16 13:05:00,70.85,70.89,70.81,70.87,12738.0,62.8458,62.8813,62.8103,62.8636,12738.0
2015-12-16 13:10:00,70.86,70.87,70.81,70.81,13185.0,62.8547,62.8636,62.8103,62.8103,13185.0
2015-12-16 13:15:00,70.82,70.85,70.8,70.81,21891.0,62.8192,62.8458,62.8015,62.8103,21891.0
2015-12-16 13:20:00,70.81,70.91,70.81,70.9,13351.0,62.8103,62.899,62.8103,62.8902,13351.0
2015-12-16 13:25:00,70.9,70.94,70.89,70.92,11541.0,62.8902,62.9257,62.8813,62.9079,11541.0
2015-12-16 13:30:00,70.92,70.93,70.81,70.85,17159.0,62.9079,62.9168,62.8103,62.8458,17159.0
2015-12-16 13:35:00,70.85,70.93,70.84,70.89,16385.0,62.8458,62.9168,62.837,62.8813,16385.0
2015-12-16 13:40:00,70.89,71.04,70.89,71.01,29340.0,62.8813,63.0144,62.8813,62.9877,29340.0
2015-12-16 13:45:00,71.0,71.15,71.0,71.15,24259.0,62.9789,63.1119,62.9789,63.1119,24259.0
2015-12-16 13:50:00,71.18,71.23,71.13,71.17,28529.0,63.1385,63.1829,63.0942,63.1297,28529.0
2015-12-16 13:55:00,71.16,71.36,71.13,71.36,32907.0,63.1208,63.2982,63.0942,63.2982,32907.0
2015-12-16 14:00:00,71.3,71.7,70.71,71.4,37919.0,63.245,63.5998,62.7216,63.3337,37919.0
2015-12-16 14:05:00,71.43,71.74,71.43,71.55,24652.0,63.3603,63.6353,63.3603,63.4667,24652.0
2015-12-16 14:10:00,71.55,71.58,71.28,71.43,46555.0,63.4667,63.4934,63.2272,63.3603,46555.0
2015-12-16 14:15:00,71.45,71.54,71.28,71.45,38559.0,63.378,63.4579,63.2272,63.378,38559.0
2015-12-16 14:20:00,71.43,71.6,71.38,71.55,57474.0,63.3603,63.5111,63.3159,63.4667,57474.0
2015-12-16 14:25:00,71.54,71.56,71.39,71.5,52886.0,63.4579,63.4756,63.3248,63.4224,52886.0
2015-12-16 14:30:00,71.45,71.48,71.36,71.42,43523.0,63.378,63.4047,63.2982,63.3514,43523.0
2015-12-16 14:35:00,71.43,71.56,71.42,71.5,47183.0,63.3603,63.4756,63.3514,63.4224,47183.0
2015-12-16 14:40:00,71.5,71.65,71.47,71.65,53112.0,63.4224,63.5554,63.3958,63.5554,53112.0
2015-12-16 14:45:00,71.65,71.79,71.62,71.68,75078.0,63.5554,63.6796,63.5288,63.5821,75078.0
2015-12-16 14:50:00,71.65,71.79,71.65,71.69,37334.0,63.5554,63.6796,63.5554,63.5909,37334.0
2015-12-16 14:55:00,71.7,71.81,71.69,71.77,94175.0,63.5998,63.6974,63.5909,63.6619,94175.0
2015-12-16 15:00:00,71.78,71.84,71.68,71.7,73016.0,63.6708,63.724,63.5821,63.5998,73016.0
2015-12-16 15:05:00,71.69,71.75,71.66,71.69,36962.0,63.5909,63.6441,63.5643,63.5909,36962.0
2015-12-16 15:10:00,71.7,71.73,71.63,71.64,39895.0,63.5998,63.6264,63.5377,63.5466,39895.0
2015-12-16 15:15:00,71.65,71.71,71.61,71.7,82999.0,63.5554,63.6087,63.52,63.5998,82999.0
2015-12-16 15:20:00,71.69,71.83,71.68,71.83,78906.0,63.5909,63.7151,63.5821,63.7151,78906.0
2015-12-16 15:25:00,71.83,72.0,71.81,71.94,48388.0,63.7151,63.8659,63.6974,63.8127,48388.0
2015-12-16 15:30:00,71.93,72.0,71.89,71.99,48117.0,63.8038,63.8659,63.7683,63.857,48117.0
2015-12-16 15:35:00,71.98,72.01,71.94,71.95,88239.0,63.8482,63.8748,63.8127,63.8216,88239.0
2015-12-16 15:40:00,71.94,72.01,71.85,71.87,54382.0,63.8127,63.8748,63.7329,63.7506,54382.0
2015-12-16 15:45:00,71.86,71.95,71.83,71.85,70135.0,63.7417,63.8216,63.7151,63.7329,70135.0
2015-12-16 15:50:00,71.84,72.02,71.83,71.94,119235.0,63.724,63.8836,63.7151,63.8127,119235.0
2015-12-16 15:55:00,71.95,71.95,71.81,71.84,102269.0,63.8216,63.8216,63.6974,63.724,102269.0
2015-12-17 09:30:00,71.89,71.99,71.67,71.75,27207.0,63.7683,63.857,63.5732,63.6441,27207.0
2015-12-17 09:35:00,71.74,71.75,71.34,71.5,32861.0,63.6353,63.6441,63.2805,63.4224,32861.0
2015-12-17 09:40:00,71.47,71.52,71.15,71.19,32786.0,63.3958,63.4401,63.1119,63.1474,32786.0
2015-12-17 09:45:00,71.21,71.25,71.12,71.21,18323.0,63.1652,63.2006,63.0853,63.1652,18323.0
2015-12-17 09:50:00,71.22,71.4,71.18,71.4,19413.0,63.174,63.3337,63.1385,63.3337,19413.0
2015-12-17 09:55:00,71.38,71.48,71.35,71.4,17220.0,63.3159,63.4047,63.2893,63.3337,17220.0
2015-12-17 10:00:00,71.4,71.48,71.3,71.45,39735.0,63.3337,63.4047,63.245,63.378,39735.0
2015-12-17 10:05:00,71.48,71.59,71.44,71.58,30120.0,63.4047,63.5022,63.3692,63.4934,30120.0
2015-12-17 10:10:00,71.58,71.64,71.5,71.58,43317.0,63.4934,63.5466,63.4224,63.4934,43317.0
2015-12-17 10:15:00,71.55,71.61,71.41,71.5,70662.0,63.4667,63.52,63.3426,63.4224,70662.0
2015-12-17 10:20:00,71.53,71.59,71.49,71.51,54299.0,63.449,63.5022,63.4135,63.4313,54299.0
2015-12-17 10:25:00,71.5,71.64,71.49,71.64,21006.0,63.4224,63.5466,63.4135,63.5466,21006.0
2015-12-17 10:30:00,71.61,71.66,71.54,71.58,38035.0,63.52,63.5643,63.4579,63.4934,38035.0
2015-12-17 10:35:00,71.59,71.6,71.48,71.5,21914.0,63.5022,63.5111,63.4047,63.4224,21914.0
2015-12-17 10:40:00,71.5,71.53,71.35,71.35,20321.0,63.4224,63.449,63.2893,63.2893,20321.0
2015-12-17 10:45:00,71.34,71.35,71.11,71.13,45533.0,63.2805,63.2893,63.0765,63.0942,45533.0
2015-12-17 10:50:00,71.12,71.16,71.05,71.15,35519.0,63.0853,63.1208,63.0232,63.1119,35519.0
2015-12-17 10:55:00,71.15,71.31,71.15,71.27,18369.0,63.1119,63.2539,63.1119,63.2184,18369.0
2015-12-17 11:00:00,71.27,71.46,71.26,71.39,19666.0,63.2184,63.3869,63.2095,63.3248,19666.0
2015-12-17 11:05:00,71.39,71.4,71.28,71.35,28124.0,63.3248,63.3337,63.2272,63.2893,28124.0
2015-12-17 11:10:00,71.35,71.43,71.31,71.32,25607.0,63.2893,63.3603,63.2539,63.2627,25607.0
2015-12-17 11:15:00,71.33,71.34,71.15,71.17,27862.0,63.2716,63.2805,63.1119,63.1297,27862.0
2015-12-17 11:20:00,71.16,71.16,71.04,71.07,17619.0,63.1208,63.1208,63.0144,63.041,17619.0
2015-12-17 11:25:00,71.08,71.26,71.08,71.25,20161.0,63.0498,63.2095,63.0498,63.2006,20161.0
2015-12-17 11:30:00,71.23,71.35,71.19,71.32,28077.0,63.1829,63.2893,63.1474,63.2627,28077.0
2015-12-17 11:35:00,71.33,71.43,71.26,71.4,24456.0,63.2716,63.3603,63.2095,63.3337,24456.0
2015-12-17 11:40:00,71.41,71.46,71.34,71.38,24033.0,63.3426,63.3869,63.2805,63.3159,24033.0
2015-12-17 11:45:00,71.39,71.58,71.39,71.58,30333.0,63.3248,63.4934,63.3248,63.4934,30333.0
2015-12-17 11:50:00,71.57,71.65,71.49,71.63,16945.0,63.4845,63.5554,63.4135,63.5377,16945.0
2015-12-17 11:55:00,71.63,71.65,71.58,71.58,15213.0,63.5377,63.5554,63.4934,63.4934,15213.0
2015-12-17 12:00:00,71.58,71.58,71.44,71.45,16063.0,63.4934,63.4934,63.3692,63.378,16063.0
2015-12-17 12:05:00,71.44,71.51,71.4,71.51,12603.0,63.3692,63.4313,63.3337,63.4313,12603.0
2015-12-17 12:10:00,71.52,71.62,71.5,71.61,9580.0,63.4401,63.5288,63.4224,63.52,9580.0
2015-12-17 12:15:00,71.61,71.69,71.61,71.69,9437.0,63.52,63.5909,63.52,63.5909,9437.0
2015-12-17 12:20:00,71.69,71.7,71.55,71.56,9857.0,63.5909,63.5998,63.4667,63.4756,9857.0
2015-12-17 12:25:00,71.56,71.57,71.46,71.48,9474.0,63.4756,63.4845,63.3869,63.4047,9474.0
2015-12-17 12:30:00,71.49,71.59,71.48,71.57,13869.0,63.4135,63.5022,63.4047,63.4845,13869.0
2015-12-17 12:35:00,71.56,71.56,71.4,71.42,14399.0,63.4756,63.4756,63.3337,63.3514,14399.0
2015-12-17 12:40:00,71.42,71.44,71.32,71.41,20250.0,63.3514,63.3692,63.2627,63.3426,20250.0
2015-12-17 12:45:00,71.42,71.52,71.38,71.42,16070.0,63.3514,63.4401,63.3159,63.3514,16070.0
2015-12-17 12:50:00,71.41,71.55,71.4,71.52,27838.0,63.3426,63.4667,63.3337,63.4401,27838.0
2015-12-17 12:55:00,71.53,71.59,71.47,71.58,20634.0,63.449,63.5022,63.3958,63.4934,20634.0
2015-12-17 13:00:00,71.58,71.63,71.56,71.62,14174.0,63.4934,63.5377,63.4756,63.5288,14174.0
2015-12-17 13:05:00,71.62,71.62,71.54,71.55,14623.0,63.5288,63.5288,63.4579,63.4667,14623.0
2015-12-17 13:10:00,71.54,71.64,71.53,71.59,14257.0,63.4579,63.5466,63.449,63.5022,14257.0
2015-12-17 13:15:00,71.58,71.65,71.56,71.61,16140.0,63.4934,63.5554,63.4756,63.52,16140.0
2015-12-17 13:20:00,71.62,71.73,71.56,71.69,17985.0,63.5288,63.6264,63.4756,63.5909,17985.0
2015-12-17 13:25:00,71.7,71.72,71.59,71.62,15427.0,63.5998,63.6175,63.5022,63.5288,15427.0
2015-12-17 13:30:00,71.61,71.7,71.59,71.61,15849.0,63.52,63.5998,63.5022,63.52,15849.0
2015-12-17 13:35:00,71.62,71.64,71.55,71.63,11437.0,63.5288,63.5466,63.4667,63.5377,11437.0
2015-12-17 13:40:00,71.63,71.64,71.55,71.58,21760.0,63.5377,63.5466,63.4667,63.4934,21760.0
2015-12-17 13:45:00,71.57,71.71,71.55,71.64,26528.0,63.4845,63.6087,63.4667,63.5466,26528.0
2015-12-17 13:50:00,71.62,71.64,71.52,71.52,12890.0,63.5288,63.5466,63.4401,63.4401,12890.0
2015-12-17 13:55:00,71.52,71.65,71.52,71.62,20359.0,63.4401,63.5554,63.4401,63.5288,20359.0
2015-12-17 14:00:00,71.63,71.68,71.57,71.67,10002.0,63.5377,63.5821,63.4845,63.5732,10002.0
2015-12-17 14:05:00,71.68,71.71,71.61,71.64,13040.0,63.5821,63.6087,63.52,63.5466,13040.0
2015-12-17 14:10:00,71.64,71.75,71.61,71.73,46867.0,63.5466,63.6441,63.52,63.6264,46867.0
2015-12-17 14:15:00,71.72,71.8,71.7,71.73,20925.0,63.6175,63.6885,63.5998,63.6264,20925.0
2015-12-17 14:20:00,71.73,71.78,71.72,71.76,39618.0,63.6264,63.6708,63.6175,63.653,39618.0
2015-12-17 14:25:00,71.75,71.81,71.73,71.75,26638.0,63.6441,63.6974,63.6264,63.6441,26638.0
2015-12-17 14:30:00,71.75,71.81,71.74,71.79,35800.0,63.6441,63.6974,63.6353,63.6796,35800.0
2015-12-17 14:35:00,71.76,71.79,71.65,71.73,21664.0,63.653,63.6796,63.5554,63.6264,21664.0
2015-12-17 14:40:00,71.73,71.78,71.66,71.76,58275.0,63.6264,63.6708,63.5643,63.653,58275.0
2015-12-17 14:45:00,71.75,71.81,71.74,71.78,50148.0,63.6441,63.6974,63.6353,63.6708,50148.0
2015-12-17 14:50:00,71.78,71.82,71.73,71.81,37326.0,63.6708,63.7062,63.6264,63.6974,37326.0
2015-12-17 14:55:00,71.82,71.95,71.8,71.91,40664.0,63.7062,63.8216,63.6885,63.7861,40664.0
2015-12-17 15:00:00,71.92,71.99,71.91,71.97,57878.0,63.7949,63.857,63.7861,63.8393,57878.0
2015-12-17 15:05:00,71.98,72.0,71.94,71.95,85650.0,63.8482,63.8659,63.8127,63.8216,85650.0
2015-12-17 15:10:00,71.95,71.98,71.94,71.96,49397.0,63.8216,63.8482,63.8127,63.8304,49397.0
2015-12-17 15:15:00,71.95,71.98,71.93,71.95,56692.0,63.8216,63.8482,63.8038,63.8216,56692.0
2015-12-17 15:20:00,71.94,71.99,71.94,71.96,76692.0,63.8127,63.857,63.8127,63.8304,76692.0
2015-12-17 15:25:00,71.95,72.0,71.94,71.95,65148.0,63.8216,63.8659,63.8127,63.8216,65148.0
2015-12-17 15:30:00,71.95,72.0,71.94,71.99,77979.0,63.8216,63.8659,63.8127,63.857,77979.0
2015-12-17 15:35:00,71.99,72.02,71.9,71.9,61373.0,63.857,63.8836,63.7772,63.7772,61373.0
2015-12-17 15:40:00,71.9,71.94,71.8,71.83,49985.0,63.7772,63.8127,63.6885,63.7151,49985.0
2015-12-17 15:45:00,71.83,71.86,71.79,71.83,96494.0,63.7151,63.7417,63.6796,63.7151,96494.0
2015-12-17 15:50:00,71.82,71.85,71.8,71.83,126610.0,63.7062,63.7329,63.6885,63.7151,126610.0
2015-12-17 15:55:00,71.82,71.83,71.52,71.54,148846.0,63.7062,63.7151,63.4401,63.4579,148846.0
2015-12-18 09:30:00,71.15,71.29,70.81,70.85,330665.0,63.1119,63.2361,62.8103,62.8458,330665.0
2015-12-18 09:35:00,70.87,70.88,70.47,70.71,69882.0,62.8636,62.8724,62.5088,62.7216,69882.0
2015-12-18 09:40:00,70.75,70.85,70.58,70.67,41586.0,62.7571,62.8458,62.6063,62.6862,41586.0
2015-12-18 09:45:00,70.66,70.86,70.59,70.83,35889.0,62.6773,62.8547,62.6152,62.8281,35889.0
2015-12-18 09:50:00,70.87,71.02,70.8,70.92,20269.0,62.8636,62.9966,62.8015,62.9079,20269.0
2015-12-18 09:55:00,70.96,71.14,70.87,70.95,74353.0,62.9434,63.1031,62.8636,62.9345,74353.0
2015-12-18 10:00:00,70.96,71.01,70.72,70.72,20857.0,62.9434,62.9877,62.7305,62.7305,20857.0
2015-12-18 10:05:00,70.73,70.73,70.45,70.47,20713.0,62.7394,62.7394,62.491,62.5088,20713.0
2015-12-18 10:10:00,70.48,70.49,70.3,70.43,37435.0,62.5176,62.5265,62.358,62.4733,37435.0
2015-12-18 10:15:00,70.42,70.62,70.42,70.46,31388.0,62.4644,62.6418,62.4644,62.4999,31388.0
2015-12-18 10:20:00,70.46,70.82,70.46,70.81,20865.0,62.4999,62.8192,62.4999,62.8103,20865.0
2015-12-18 10:25:00,70.79,70.79,70.5,70.55,20303.0,62.7926,62.7926,62.5354,62.5797,20303.0
2015-12-18 10:30:00,70.56,70.57,70.42,70.44,40469.0,62.5886,62.5975,62.4644,62.4821,40469.0
2015-12-18 10:35:00,70.45,70.58,70.43,70.53,96198.0,62.491,62.6063,62.4733,62.562,96198.0
2015-12-18 10:40:00,70.53,70.63,70.44,70.52,19435.0,62.562,62.6507,62.4821,62.5531,19435.0
2015-12-18 10:45:00,70.51,70.72,70.5,70.71,27465.0,62.5442,62.7305,62.5354,62.7216,27465.0
2015-12-18 10:50:00,70.72,70.79,70.58,70.78,42132.0,62.7305,62.7926,62.6063,62.7837,42132.0
2015-12-18 10:55:00,70.79,70.99,70.76,70.93,41546.0,62.7926,62.97,62.766,62.9168,41546.0
2015-12-18 11:00:00,70.93,71.07,70.87,71.05,63193.0,62.9168,63.041,62.8636,63.0232,63193.0
2015-12-18 11:05:00,71.04,71.11,71.02,71.02,32613.0,63.0144,63.0765,62.9966,62.9966,32613.0
2015-12-18 11:10:00,71.02,71.17,71.0,71.12,26628.0,62.9966,63.1297,62.9789,63.0853,26628.0
2015-12-18 11:15:00,71.12,71.14,71.01,71.07,23978.0,63.0853,63.1031,62.9877,63.041,23978.0
2015-12-18 11:20:00,71.04,71.08,70.9,70.99,52747.0,63.0144,63.0498,62.8902,62.97,52747.0
2015-12-18 11:25:00,70.99,71.08,70.99,71.07,22782.0,62.97,63.0498,62.97,63.041,22782.0
2015-12-18 11:30:00,71.06,71.13,71.05,71.06,76950.0,63.0321,63.0942,63.0232,63.0321,76950.0
2015-12-18 11:35:00,71.09,71.26,71.06,71.26,12646.0,63.0587,63.2095,63.0321,63.2095,12646.0
2015-12-18 11:40:00,71.26,71.26,71.14,71.18,28859.0,63.2095,63.2095,63.1031,63.1385,28859.0
2015-12-18 11:45:00,71.19,71.23,71.12,71.15,27052.0,63.1474,63.1829,63.0853,63.1119,27052.0
2015-12-18 11:50:00,71.15,71.19,71.07,71.08,18232.0,63.1119,63.1474,63.041,63.0498,18232.0
2015-12-18 11:55:00,71.07,71.09,70.92,70.96,16146.0,63.041,63.0587,62.9079,62.9434,16146.0
2015-12-18 12:00:00,70.97,71.03,70.9,71.01,8722.0,62.9523,63.0055,62.8902,62.9877,8722.0
2015-12-18 12:05:00,71.01,71.08,70.95,70.98,11887.0,62.9877,63.0498,62.9345,62.9611,11887.0
2015-12-18 12:10:00,71.0,71.06,70.95,70.95,12991.0,62.9789,63.0321,62.9345,62.9345,12991.0
2015-12-18 12:15:00,70.94,71.03,70.76,70.76,15177.0,62.9257,63.0055,62.766,62.766,15177.0
2015-12-18 12:20:00,70.75,70.87,70.75,70.8,6400.0,62.7571,62.8636,62.7571,62.8015,6400.0
2015-12-18 12:25:00,70.81,70.88,70.79,70.84,8798.0,62.8103,62.8724,62.7926,62.837,8798.0
2015-12-18 12:30:00,70.82,70.88,70.75,70.86,44583.0,62.8192,62.8724,62.7571,62.8547,44583.0
2015-12-18 12:35:00,70.85,70.91,70.82,70.91,34794.0,62.8458,62.899,62.8192,62.899,34794.0
2015-12-18 12:40:00,70.92,70.97,70.89,70.94,11471.0,62.9079,62.9523,62.8813,62.9257,11471.0
2015-12-18 12:45:00,70.94,70.96,70.9,70.95,24541.0,62.9257,62.9434,62.8902,62.9345,24541.0
2015-12-18 12:50:00,70.95,70.97,70.89,70.97,17283.0,62.9345,62.9523,62.8813,62.9523,17283.0
2015-12-18 12:55:00,70.97,71.03,70.93,70.95,14871.0,62.9523,63.0055,62.9168,62.9345,14871.0
2015-12-18 13:00:00,70.95,71.04,70.95,71.04,18555.0,62.9345,63.0144,62.9345,63.0144,18555.0
2015-12-18 13:05:00,71.04,71.12,70.86,71.03,68675.0,63.0144,63.0853,62.8547,63.0055,68675.0
2015-12-18 13:10:00,71.04,71.11,71.03,71.07,20126.0,63.0144,63.0765,63.0055,63.041,20126.0
2015-12-18 13:15:00,71.07,71.26,71.03,71.22,65754.0,63.041,63.2095,63.0055,63.174,65754.0
2015-12-18 13:20:00,71.22,71.25,71.14,71.2,15180.0,63.174,63.2006,63.1031,63.1563,15180.0
2015-12-18 13:25:00,71.2,71.29,71.18,71.19,30243.0,63.1563,63.2361,63.1385,63.1474,30243.0
2015-12-18 13:30:00,71.19,71.26,71.14,71.22,16709.0,63.1474,63.2095,63.1031,63.174,16709.0
2015-12-18 13:35:00,71.22,71.22,71.08,71.11,27923.0,63.174,63.174,63.0498,63.0765,27923.0
2015-12-18 13:40:00,71.1,71.27,71.1,71.26,32163.0,63.0676,63.2184,63.0676,63.2095,32163.0
2015-12-18 13:45:00,71.26,71.32,71.14,71.19,11333.0,63.2095,63.2627,63.1031,63.1474,11333.0
2015-12-18 13:50:00,71.19,71.27,71.16,71.19,13828.0,63.1474,63.2184,63.1208,63.1474,13828.0
2015-12-18 13:55:00,71.19,71.26,71.19,71.2,22642.0,63.1474,63.2095,63.1474,63.1563,22642.0
2015-12-18 14:00:00,71.2,71.28,71.19,71.21,18139.0,63.1563,63.2272,63.1474,63.1652,18139.0
2015-12-18 14:05:00,71.24,71.38,71.23,71.35,20455.0,63.1918,63.3159,63.1829,63.2893,20455.0
2015-12-18 14:10:00,71.37,71.47,71.36,71.47,42051.0,63.3071,63.3958,63.2982,63.3958,42051.0
2015-12-18 14:15:00,71.48,71.51,71.42,71.47,46373.0,63.4047,63.4313,63.3514,63.3958,46373.0
2015-12-18 14:20:00,71.48,71.54,71.45,71.5,55394.0,63.4047,63.4579,63.378,63.4224,55394.0
2015-12-18 14:25:00,71.51,71.65,71.45,71.56,49606.0,63.4313,63.5554,63.378,63.4756,49606.0
2015-12-18 14:30:00,71.57,71.61,71.49,71.51,19821.0,63.4845,63.52,63.4135,63.4313,19821.0
2015-12-18 14:35:00,71.53,71.62,71.53,71.61,51403.0,63.449,63.5288,63.449,63.52,51403.0
2015-12-18 14:40:00,71.62,71.62,71.37,71.4,53321.0,63.5288,63.5288,63.3071,63.3337,53321.0
2015-12-18 14:45:00,71.39,71.44,71.34,71.41,31529.0,63.3248,63.3692,63.2805,63.3426,31529.0
2015-12-18 14:50:00,71.42,71.54,71.4,71.51,53980.0,63.3514,63.4579,63.3337,63.4313,53980.0
2015-12-18 14:55:00,71.51,71.56,71.44,71.44,25038.0,63.4313,63.4756,63.3692,63.3692,25038.0
2015-12-18 15:00:00,71.45,71.53,71.44,71.49,29457.0,63.378,63.449,63.3692,63.4135,29457.0
2015-12-18 15:05:00,71.48,71.57,71.46,71.55,28925.0,63.4047,63.4845,63.3869,63.4667,28925.0
2015-12-18 15:10:00,71.55,71.56,71.36,71.37,25673.0,63.4667,63.4756,63.2982,63.3071,25673.0
2015-12-18 15:15:00,71.38,71.41,71.34,71.4,43551.0,63.3159,63.3426,63.2805,63.3337,43551.0
2015-12-18 15:20:00,71.41,71.48,71.33,71.46,37948.0,63.3426,63.4047,63.2716,63.3869,37948.0
2015-12-18 15:25:00,71.48,71.55,71.46,71.49,30720.0,63.4047,63.4667,63.3869,63.4135,30720.0
2015-12-18 15:30:00,71.49,71.56,71.44,71.53,39588.0,63.4135,63.4756,63.3692,63.449,39588.0
2015-12-18 15:35:00,71.54,71.55,71.43,71.49,87242.0,63.4579,63.4667,63.3603,63.4135,87242.0
2015-12-18 15:40:00,71.49,71.64,71.45,71.64,93846.0,63.4135,63.5466,63.378,63.5466,93846.0
2015-12-18 15:45:00,71.71,71.79,71.65,71.71,152811.0,63.6087,63.6796,63.5554,63.6087,152811.0
2015-12-18 15:50:00,71.71,71.72,71.51,71.57,132991.0,63.6087,63.6175,63.4313,63.4845,132991.0
2015-12-18 15:55:00,71.58,71.63,71.5,71.52,446342.0,63.4934,63.5377,63.4224,63.4401,446342.0
2015-12-21 09:30:00,71.11,71.44,71.11,71.35,48493.0,63.2704,63.564,63.2704,63.4839,48493.0
2015-12-21 09:35:00,71.34,71.42,71.12,71.13,22060.0,63.475,63.5462,63.2793,63.2882,22060.0
2015-12-21 09:40:00,71.15,71.33,71.1,71.19,40163.0,63.306,63.4661,63.2615,63.3416,40163.0
2015-12-21 09:45:00,71.23,71.37,71.13,71.35,32084.0,63.3771,63.5017,63.2882,63.4839,32084.0
2015-12-21 09:50:00,71.34,71.53,71.27,71.49,27099.0,63.475,63.6441,63.4127,63.6085,27099.0
2015-12-21 09:55:00,71.48,71.54,71.38,71.48,14709.0,63.5996,63.653,63.5106,63.5996,14709.0
2015-12-21 10:00:00,71.52,71.67,71.52,71.57,15319.0,63.6352,63.7686,63.6352,63.6797,15319.0
2015-12-21 10:05:00,71.57,71.66,71.54,71.59,16499.0,63.6797,63.7597,63.653,63.6975,16499.0
2015-12-21 10:10:00,71.62,71.69,71.58,71.69,18505.0,63.7241,63.7864,63.6886,63.7864,18505.0
2015-12-21 10:15:00,71.7,71.74,71.65,71.69,18522.0,63.7953,63.8309,63.7508,63.7864,18522.0
2015-12-21 10:20:00,71.71,71.71,71.55,71.57,17372.0,63.8042,63.8042,63.6619,63.6797,17372.0
2015-12-21 10:25:00,71.58,71.61,71.35,71.36,18993.0,63.6886,63.7152,63.4839,63.4928,18993.0
2015-12-21 10:30:00,71.36,71.57,71.36,71.56,18406.0,63.4928,63.6797,63.4928,63.6708,18406.0
2015-12-21 10:35:00,71.57,71.65,71.56,71.62,31063.0,63.6797,63.7508,63.6708,63.7241,31063.0
2015-12-21 10:40:00,71.62,71.67,71.57,71.67,7017.0,63.7241,63.7686,63.6797,63.7686,7017.0
2015-12-21 10:45:00,71.66,71.66,71.44,71.52,17628.0,63.7597,63.7597,63.564,63.6352,17628.0
2015-12-21 10:50:00,71.51,71.54,71.46,71.52,21874.0,63.6263,63.653,63.5818,63.6352,21874.0
2015-12-21 10:55:00,71.53,71.55,71.51,71.54,13314.0,63.6441,63.6619,63.6263,63.653,13314.0
2015-12-21 11:00:00,71.53,71.54,71.43,71.47,27173.0,63.6441,63.653,63.5551,63.5907,27173.0
2015-12-21 11:05:00,71.47,71.54,71.43,71.48,54281.0,63.5907,63.653,63.5551,63.5996,54281.0
2015-12-21 11:10:00,71.49,71.49,71.33,71.38,37995.0,63.6085,63.6085,63.4661,63.5106,37995.0
2015-12-21 11:15:00,71.4,71.41,71.3,71.3,16189.0,63.5284,63.5373,63.4394,63.4394,16189.0
2015-12-21 11:20:00,71.3,71.33,71.23,71.23,27300.0,63.4394,63.4661,63.3771,63.3771,27300.0
2015-12-21 11:25:00,71.2,71.26,71.15,71.25,15777.0,63.3504,63.4038,63.306,63.3949,15777.0
2015-12-21 11:30:00,71.23,71.23,71.08,71.14,9165.0,63.3771,63.3771,63.2437,63.2971,9165.0
2015-12-21 11:35:00,71.16,71.25,71.1,71.23,12387.0,63.3149,63.3949,63.2615,63.3771,12387.0
2015-12-21 11:40:00,71.24,71.33,71.2,71.27,30995.0,63.386,63.4661,63.3504,63.4127,30995.0
2015-12-21 11:45:00,71.27,71.32,71.25,71.25,16727.0,63.4127,63.4572,63.3949,63.3949,16727.0
2015-12-21 11:50:00,71.29,71.32,71.26,71.29,13472.0,63.4305,63.4572,63.4038,63.4305,13472.0
2015-12-21 11:55:00,71.28,71.36,71.25,71.32,24822.0,63.4216,63.4928,63.3949,63.4572,24822.0
2015-12-21 12:00:00,71.32,71.38,71.32,71.36,13689.0,63.4572,63.5106,63.4572,63.4928,13689.0
2015-12-21 12:05:00,71.37,71.4,71.31,71.35,36497.0,63.5017,63.5284,63.4483,63.4839,36497.0
2015-12-21 12:10:00,71.37,71.38,71.33,71.38,22298.0,63.5017,63.5106,63.4661,63.5106,22298.0
2015-12-21 12:15:00,71.37,71.39,71.28,71.33,27716.0,63.5017,63.5195,63.4216,63.4661,27716.0
2015-12-21 12:20:00,71.34,71.46,71.34,71.46,13017.0,63.475,63.5818,63.475,63.5818,13017.0
2015-12-21 12:25:00,71.44,71.48,71.4,71.46,44338.0,63.564,63.5996,63.5284,63.5818,44338.0
2015-12-21 12:30:00,71.45,71.5,71.4,71.42,26836.0,63.5729,63.6174,63.5284,63.5462,26836.0
2015-12-21 12:35:00,71.42,71.5,71.37,71.39,18538.0,63.5462,63.6174,63.5017,63.5195,18538.0
2015-12-21 12:40:00,71.38,71.46,71.37,71.41,22500.0,63.5106,63.5818,63.5017,63.5373,22500.0
2015-12-21 12:45:00,71.42,71.46,71.38,71.4,7570.0,63.5462,63.5818,63.5106,63.5284,7570.0
2015-12-21 12:50:00,71.4,71.46,71.39,71.44,16501.0,63.5284,63.5818,63.5195,63.564,16501.0
2015-12-21 12:55:00,71.45,71.54,71.44,71.47,25724.0,63.5729,63.653,63.564,63.5907,25724.0
2015-12-21 13:00:00,71.45,71.46,71.4,71.42,40293.0,63.5729,63.5818,63.5284,63.5462,40293.0
2015-12-21 13:05:00,71.43,71.51,71.42,71.44,22640.0,63.5551,63.6263,63.5462,63.564,22640.0
2015-12-21 13:10:00,71.44,71.5,71.42,71.48,15125.0,63.564,63.6174,63.5462,63.5996,15125.0
2015-12-21 13:15:00,71.49,71.51,71.39,71.4,15808.0,63.6085,63.6263,63.5195,63.5284,15808.0
2015-12-21 13:20:00,71.4,71.44,71.39,71.41,23927.0,63.5284,63.564,63.5195,63.5373,23927.0
2015-12-21 13:25:00,71.42,71.48,71.41,71.43,16480.0,63.5462,63.5996,63.5373,63.5551,16480.0
2015-12-21 13:30:00,71.44,71.49,71.4,71.48,25127.0,63.564,63.6085,63.5284,63.5996,25127.0
2015-12-21 13:35:00,71.5,71.56,71.5,71.56,13350.0,63.6174,63.6708,63.6174,63.6708,13350.0
2015-12-21 13:40:00,71.55,71.62,71.51,71.53,30937.0,63.6619,63.7241,63.6263,63.6441,30937.0
2015-12-21 13:45:00,71.53,71.53,71.44,71.44,31174.0,63.6441,63.6441,63.564,63.564,31174.0
2015-12-21 13:50:00,71.44,71.47,71.39,71.42,18959.0,63.564,63.5907,63.5195,63.5462,18959.0
2015-12-21 13:55:00,71.42,71.43,71.36,71.37,12290.0,63.5462,63.5551,63.4928,63.5017,12290.0
2015-12-21 14:00:00,71.38,71.44,71.38,71.41,28952.0,63.5106,63.564,63.5106,63.5373,28952.0
2015-12-21 14:05:00,71.42,71.45,71.35,71.41,46421.0,63.5462,63.5729,63.4839,63.5373,46421.0
2015-12-21 14:10:00,71.41,71.45,71.38,71.42,26993.0,63.5373,63.5729,63.5106,63.5462,26993.0
2015-12-21 14:15:00,71.42,71.44,71.4,71.41,14454.0,63.5462,63.564,63.5284,63.5373,14454.0
2015-12-21 14:20:00,71.41,71.45,71.39,71.41,22991.0,63.5373,63.5729,63.5195,63.5373,22991.0
2015-12-21 14:25:00,71.4,71.43,71.36,71.37,42541.0,63.5284,63.5551,63.4928,63.5017,42541.0
2015-12-21 14:30:00,71.36,71.37,71.27,71.31,26014.0,63.4928,63.5017,63.4127,63.4483,26014.0
2015-12-21 14:35:00,71.3,71.36,71.29,71.36,20457.0,63.4394,63.4928,63.4305,63.4928,20457.0
2015-12-21 14:40:00,71.36,71.43,71.31,71.43,39482.0,63.4928,63.5551,63.4483,63.5551,39482.0
2015-12-21 14:45:00,71.42,71.44,71.36,71.36,18637.0,63.5462,63.564,63.4928,63.4928,18637.0
2015-12-21 14:50:00,71.37,71.42,71.34,71.37,18960.0,63.5017,63.5462,63.475,63.5017,18960.0
2015-12-21 14:55:00,71.37,71.4,71.33,71.35,30874.0,63.5017,63.5284,63.4661,63.4839,30874.0
2015-12-21 15:00:00,71.35,71.43,71.33,71.43,19644.0,63.4839,63.5551,63.4661,63.5551,19644.0
2015-12-21 15:05:00,71.42,71.43,71.31,71.35,29038.0,63.5462,63.5551,63.4483,63.4839,29038.0
2015-12-21 15:10:00,71.35,71.4,71.32,71.36,32859.0,63.4839,63.5284,63.4572,63.4928,32859.0
2015-12-21 15:15:00,71.35,71.39,71.33,71.37,20801.0,63.4839,63.5195,63.4661,63.5017,20801.0
2015-12-21 15:20:00,71.38,71.4,71.36,71.36,36260.0,63.5106,63.5284,63.4928,63.4928,36260.0
2015-12-21 15:25:00,71.36,71.44,71.36,71.43,28188.0,63.4928,63.564,63.4928,63.5551,28188.0
2015-12-21 15:30:00,71.43,71.49,71.36,71.38,36424.0,63.5551,63.6085,63.4928,63.5106,36424.0
2015-12-21 15:35:00,71.37,71.46,71.35,71.43,26865.0,63.5017,63.5818,63.4839,63.5551,26865.0
2015-12-21 15:40:00,71.43,71.48,71.37,71.41,34067.0,63.5551,63.5996,63.5017,63.5373,34067.0
2015-12-21 15:45:00,71.4,71.46,71.38,71.43,41109.0,63.5284,63.5818,63.5106,63.5551,41109.0
2015-12-21 15:50:00,71.43,71.51,71.42,71.48,39424.0,63.5551,63.6263,63.5462,63.5996,39424.0
2015-12-21 15:55:00,71.48,71.59,71.48,71.56,68055.0,63.5996,63.6975,63.5996,63.6708,68055.0
2015-12-22 09:30:00,71.5,71.79,71.45,71.6,31466.0,63.6174,63.8754,63.5729,63.7064,31466.0
2015-12-22 09:35:00,71.66,71.75,71.54,71.57,24851.0,63.7597,63.8398,63.653,63.6797,24851.0
2015-12-22 09:40:00,71.59,71.74,71.57,71.74,16250.0,63.6975,63.8309,63.6797,63.8309,16250.0
2015-12-22 09:45:00,71.76,71.81,71.55,71.59,12857.0,63.8487,63.8932,63.6619,63.6975,12857.0
2015-12-22 09:50:00,71.6,71.78,71.56,71.76,15081.0,63.7064,63.8665,63.6708,63.8487,15081.0
2015-12-22 09:55:00,71.78,71.78,71.62,71.69,7186.0,63.8665,63.8665,63.7241,63.7864,7186.0
2015-12-22 10:00:00,71.69,71.71,71.54,71.54,8689.0,63.7864,63.8042,63.653,63.653,8689.0
2015-12-22 10:05:00,71.55,71.59,71.4,71.51,13715.0,63.6619,63.6975,63.5284,63.6263,13715.0
2015-12-22 10:10:00,71.49,71.53,71.36,71.38,14682.0,63.6085,63.6441,63.4928,63.5106,14682.0
2015-12-22 10:15:00,71.35,71.4,71.27,71.36,10702.0,63.4839,63.5284,63.4127,63.4928,10702.0
2015-12-22 10:20:00,71.38,71.42,71.36,71.39,20248.0,63.5106,63.5462,63.4928,63.5195,20248.0
2015-12-22 10:25:00,71.39,71.46,71.35,71.44,8498.0,63.5195,63.5818,63.4839,63.564,8498.0
2015-12-22 10:30:00,71.44,71.46,71.36,71.43,25435.0,63.564,63.5818,63.4928,63.5551,25435.0
2015-12-22 10:35:00,71.44,71.45,71.33,71.43,14306.0,63.564,63.5729,63.4661,63.5551,14306.0
2015-12-22 10:40:00,71.43,71.5,71.41,71.44,29098.0,63.5551,63.6174,63.5373,63.564,29098.0
2015-12-22 10:45:00,71.43,71.44,71.37,71.38,18450.0,63.5551,63.564,63.5017,63.5106,18450.0
2015-12-22 10:50:00,71.37,71.38,71.28,71.28,18705.0,63.5017,63.5106,63.4216,63.4216,18705.0
2015-12-22 10:55:00,71.28,71.35,71.26,71.35,20584.0,63.4216,63.4839,63.4038,63.4839,20584.0
2015-12-22 11:00:00,71.35,71.39,71.34,71.37,14723.0,63.4839,63.5195,63.475,63.5017,14723.0
2015-12-22 11:05:00,71.37,71.37,71.31,71.34,15248.0,63.5017,63.5017,63.4483,63.475,15248.0
2015-12-22 11:10:00,71.32,71.36,71.29,71.34,12612.0,63.4572,63.4928,63.4305,63.475,12612.0
2015-12-22 11:15:00,71.32,71.33,71.24,71.29,13371.0,63.4572,63.4661,63.386,63.4305,13371.0
2015-12-22 11:20:00,71.28,71.33,71.26,71.27,7007.0,63.4216,63.4661,63.4038,63.4127,7007.0
2015-12-22 11:25:00,71.27,71.41,71.26,71.39,14059.0,63.4127,63.5373,63.4038,63.5195,14059.0
2015-12-22 11:30:00,71.4,71.45,71.39,71.45,17204.0,63.5284,63.5729,63.5195,63.5729,17204.0
2015-12-22 11:35:00,71.46,71.65,71.46,71.6,23474.0,63.5818,63.7508,63.5818,63.7064,23474.0
2015-12-22 11:40:00,71.59,71.72,71.59,71.68,15794.0,63.6975,63.8131,63.6975,63.7775,15794.0
2015-12-22 11:45:00,71.68,71.77,71.68,71.72,11602.0,63.7775,63.8576,63.7775,63.8131,11602.0
2015-12-22 11:50:00,71.73,71.74,71.64,71.65,13787.0,63.822,63.8309,63.7419,63.7508,13787.0
2015-12-22 11:55:00,71.66,71.73,71.65,71.73,13699.0,63.7597,63.822,63.7508,63.822,13699.0
2015-12-22 12:00:00,71.73,71.76,71.63,71.66,14894.0,63.822,63.8487,63.733,63.7597,14894.0
2015-12-22 12:05:00,71.65,71.73,71.65,71.73,13736.0,63.7508,63.822,63.7508,63.822,13736.0
2015-12-22 12:10:00,71.72,71.73,71.66,71.68,24764.0,63.8131,63.822,63.7597,63.7775,24764.0
2015-12-22 12:15:00,71.68,71.73,71.63,71.72,14129.0,63.7775,63.822,63.733,63.8131,14129.0
2015-12-22 12:20:00,71.71,71.72,71.64,71.67,15499.0,63.8042,63.8131,63.7419,63.7686,15499.0
2015-12-22 12:25:00,71.66,71.76,71.64,71.71,31309.0,63.7597,63.8487,63.7419,63.8042,31309.0
2015-12-22 12:30:00,71.72,71.78,71.69,71.75,14740.0,63.8131,63.8665,63.7864,63.8398,14740.0
2015-12-22 12:35:00,71.78,71.87,71.76,71.85,16154.0,63.8665,63.9466,63.8487,63.9288,16154.0
2015-12-22 12:40:00,71.86,71.92,71.86,71.9,13739.0,63.9377,63.9911,63.9377,63.9733,13739.0
2015-12-22 12:45:00,71.9,71.92,71.86,71.86,13075.0,63.9733,63.9911,63.9377,63.9377,13075.0
2015-12-22 12:50:00,71.86,71.96,71.86,71.94,15337.0,63.9377,64.0267,63.9377,64.0089,15337.0
2015-12-22 12:55:00,71.95,71.99,71.95,71.98,10024.0,64.0178,64.0534,64.0178,64.0445,10024.0
2015-12-22 13:00:00,71.99,71.99,71.94,71.97,23507.0,64.0534,64.0534,64.0089,64.0356,23507.0
2015-12-22 13:05:00,71.97,71.98,71.91,71.94,18257.0,64.0356,64.0445,63.9822,64.0089,18257.0
2015-12-22 13:10:00,71.95,71.98,71.9,71.96,14022.0,64.0178,64.0445,63.9733,64.0267,14022.0
2015-12-22 13:15:00,71.97,71.99,71.91,71.92,9638.0,64.0356,64.0534,63.9822,63.9911,9638.0
2015-12-22 13:20:00,71.92,71.96,71.91,71.92,11705.0,63.9911,64.0267,63.9822,63.9911,11705.0
2015-12-22 13:25:00,71.92,72.01,71.91,71.98,16887.0,63.9911,64.0711,63.9822,64.0445,16887.0
2015-12-22 13:30:00,71.97,72.02,71.96,72.02,17928.0,64.0356,64.08,64.0267,64.08,17928.0
2015-12-22 13:35:00,72.02,72.04,71.99,72.03,21691.0,64.08,64.0978,64.0534,64.0889,21691.0
2015-12-22 13:40:00,72.03,72.04,71.98,72.0,19303.0,64.0889,64.0978,64.0445,64.0623,19303.0
2015-12-22 13:45:00,72.0,72.11,72.0,72.11,11651.0,64.0623,64.1601,64.0623,64.1601,11651.0
2015-12-22 13:50:00,72.12,72.2,72.1,72.18,7950.0,64.169,64.2402,64.1512,64.2224,7950.0
2015-12-22 13:55:00,72.2,72.26,72.17,72.17,16113.0,64.2402,64.2936,64.2135,64.2135,16113.0
2015-12-22 14:00:00,72.18,72.21,72.11,72.13,22844.0,64.2224,64.2491,64.1601,64.1779,22844.0
2015-12-22 14:05:00,72.13,72.14,72.07,72.1,12984.0,64.1779,64.1868,64.1245,64.1512,12984.0
2015-12-22 14:10:00,72.11,72.2,72.11,72.17,16244.0,64.1601,64.2402,64.1601,64.2135,16244.0
2015-12-22 14:15:00,72.18,72.21,72.17,72.2,10689.0,64.2224,64.2491,64.2135,64.2402,10689.0
2015-12-22 14:20:00,72.2,72.24,72.18,72.23,17311.0,64.2402,64.2758,64.2224,64.2669,17311.0
2015-12-22 14:25:00,72.24,72.25,72.16,72.16,14327.0,64.2758,64.2847,64.2046,64.2046,14327.0
2015-12-22 14:30:00,72.17,72.19,72.12,72.16,12587.0,64.2135,64.2313,64.169,64.2046,12587.0
2015-12-22 14:35:00,72.16,72.17,72.08,72.1,13158.0,64.2046,64.2135,64.1334,64.1512,13158.0
2015-12-22 14:40:00,72.1,72.15,72.07,72.1,53818.0,64.1512,64.1957,64.1245,64.1512,53818.0
2015-12-22 14:45:00,72.1,72.15,72.1,72.14,13841.0,64.1512,64.1957,64.1512,64.1868,13841.0
2015-12-22 14:50:00,72.14,72.16,72.08,72.09,17852.0,64.1868,64.2046,64.1334,64.1423,17852.0
2015-12-22 14:55:00,72.08,72.13,72.07,72.1,18909.0,64.1334,64.1779,64.1245,64.1512,18909.0
2015-12-22 15:00:00,72.1,72.17,72.09,72.17,16264.0,64.1512,64.2135,64.1423,64.2135,16264.0
2015-12-22 15:05:00,72.17,72.24,72.15,72.2,18201.0,64.2135,64.2758,64.1957,64.2402,18201.0
2015-12-22 15:10:00,72.19,72.25,72.18,72.25,14025.0,64.2313,64.2847,64.2224,64.2847,14025.0
2015-12-22 15:15:00,72.25,72.26,72.21,72.23,17173.0,64.2847,64.2936,64.2491,64.2669,17173.0
2015-12-22 15:20:00,72.24,72.31,72.23,72.26,28667.0,64.2758,64.3381,64.2669,64.2936,28667.0
2015-12-22 15:25:00,72.27,72.32,72.26,72.28,24012.0,64.3025,64.347,64.2936,64.3114,24012.0
2015-12-22 15:30:00,72.28,72.29,72.24,72.25,27771.0,64.3114,64.3203,64.2758,64.2847,27771.0
2015-12-22 15:35:00,72.25,72.26,72.17,72.19,27561.0,64.2847,64.2936,64.2135,64.2313,27561.0
2015-12-22 15:40:00,72.18,72.21,72.02,72.05,38954.0,64.2224,64.2491,64.08,64.1067,38954.0
2015-12-22 15:45:00,72.05,72.06,71.97,71.98,32816.0,64.1067,64.1156,64.0356,64.0445,32816.0
2015-12-22 15:50:00,71.99,72.1,71.96,72.08,49731.0,64.0534,64.1512,64.0267,64.1334,49731.0
2015-12-22 15:55:00,72.08,72.08,72.01,72.07,85042.0,64.1334,64.1334,64.0711,64.1245,85042.0
2015-12-23 09:30:00,72.45,72.79,72.29,72.29,23398.0,64.4626,64.7652,64.3203,64.3203,23398.0
2015-12-23 09:35:00,72.33,72.43,72.21,72.37,16485.0,64.3559,64.4448,64.2491,64.3915,16485.0
2015-12-23 09:40:00,72.34,72.34,72.09,72.26,19779.0,64.3648,64.3648,64.1423,64.2936,19779.0
2015-12-23 09:45:00,72.28,72.32,72.14,72.29,8775.0,64.3114,64.347,64.1868,64.3203,8775.0
2015-12-23 09:50:00,72.29,72.42,72.27,72.33,6650.0,64.3203,64.4359,64.3025,64.3559,6650.0
2015-12-23 09:55:00,72.33,72.45,72.21,72.45,13000.0,64.3559,64.4626,64.2491,64.4626,13000.0
2015-12-23 10:00:00,72.44,72.55,72.33,72.37,5001.0,64.4537,64.5516,64.3559,64.3915,5001.0
2015-12-23 10:05:00,72.38,72.43,72.27,72.29,21002.0,64.4004,64.4448,64.3025,64.3203,21002.0
2015-12-23 10:10:00,72.29,72.4,72.29,72.34,10655.0,64.3203,64.4182,64.3203,64.3648,10655.0
2015-12-23 10:15:00,72.34,72.38,72.28,72.32,10001.0,64.3648,64.4004,64.3114,64.347,10001.0
2015-12-23 10:20:00,72.34,72.42,72.33,72.38,6603.0,64.3648,64.4359,64.3559,64.4004,6603.0
2015-12-23 10:25:00,72.38,72.39,72.34,72.35,7062.0,64.4004,64.4093,64.3648,64.3737,7062.0
2015-12-23 10:30:00,72.36,72.45,72.36,72.44,13054.0,64.3826,64.4626,64.3826,64.4537,13054.0
2015-12-23 10:35:00,72.44,72.47,72.36,72.4,11055.0,64.4537,64.4804,64.3826,64.4182,11055.0
2015-12-23 10:40:00,72.39,72.43,72.36,72.36,16462.0,64.4093,64.4448,64.3826,64.3826,16462.0
2015-12-23 10:45:00,72.36,72.44,72.35,72.4,19949.0,64.3826,64.4537,64.3737,64.4182,19949.0
2015-12-23 10:50:00,72.42,72.43,72.35,72.35,17452.0,64.4359,64.4448,64.3737,64.3737,17452.0
2015-12-23 10:55:00,72.34,72.42,72.32,72.42,16607.0,64.3648,64.4359,64.347,64.4359,16607.0
2015-12-23 11:00:00,72.42,72.42,72.25,72.31,17338.0,64.4359,64.4359,64.2847,64.3381,17338.0
2015-12-23 11:05:00,72.3,72.38,72.24,72.28,26309.0,64.3292,64.4004,64.2758,64.3114,26309.0
2015-12-23 11:10:00,72.28,72.37,72.25,72.36,7253.0,64.3114,64.3915,64.2847,64.3826,7253.0
2015-12-23 11:15:00,72.37,72.38,72.3,72.37,9431.0,64.3915,64.4004,64.3292,64.3915,9431.0
2015-12-23 11:20:00,72.37,72.37,72.23,72.28,20088.0,64.3915,64.3915,64.2669,64.3114,20088.0
2015-12-23 11:25:00,72.28,72.4,72.28,72.38,5578.0,64.3114,64.4182,64.3114,64.4004,5578.0
2015-12-23 11:30:00,72.38,72.41,72.3,72.37,10131.0,64.4004,64.4271,64.3292,64.3915,10131.0
2015-12-23 11:35:00,72.38,72.38,72.24,72.24,13523.0,64.4004,64.4004,64.2758,64.2758,13523.0
2015-12-23 11:40:00,72.24,72.31,72.23,72.29,11717.0,64.2758,64.3381,64.2669,64.3203,11717.0
2015-12-23 11:45:00,72.29,72.31,72.25,72.25,6888.0,64.3203,64.3381,64.2847,64.2847,6888.0
2015-12-23 11:50:00,72.22,72.24,72.14,72.14,16800.0,64.258,64.2758,64.1868,64.1868,16800.0
2015-12-23 11:55:00,72.15,72.22,72.15,72.21,10604.0,64.1957,64.258,64.1957,64.2491,10604.0
2015-12-23 12:00:00,72.22,72.25,72.17,72.25,97554.0,64.258,64.2847,64.2135,64.2847,97554.0
2015-12-23 12:05:00,72.25,72.33,72.18,72.3,35204.0,64.2847,64.3559,64.2224,64.3292,35204.0
2015-12-23 12:10:00,72.31,72.35,72.27,72.31,41710.0,64.3381,64.3737,64.3025,64.3381,41710.0
2015-12-23 12:15:00,72.29,72.3,72.22,72.23,70957.0,64.3203,64.3292,64.258,64.2669,70957.0
2015-12-23 12:20:00,72.24,72.33,72.23,72.23,8334.0,64.2758,64.3559,64.2669,64.2669,8334.0
2015-12-23 12:25:00,72.24,72.27,72.15,72.18,92299.0,64.2758,64.3025,64.1957,64.2224,92299.0
2015-12-23 12:30:00,72.19,72.2,72.11,72.12,16451.0,64.2313,64.2402,64.1601,64.169,16451.0
2015-12-23 12:35:00,72.13,72.16,72.1,72.1,7213.0,64.1779,64.2046,64.1512,64.1512,7213.0
2015-12-23 12:40:00,72.11,72.15,72.09,72.14,7103.0,64.1601,64.1957,64.1423,64.1868,7103.0
2015-12-23 12:45:00,72.13,72.18,72.12,72.16,8067.0,64.1779,64.2224,64.169,64.2046,8067.0
2015-12-23 12:50:00,72.16,72.2,72.12,72.18,6602.0,64.2046,64.2402,64.169,64.2224,6602.0
2015-12-23 12:55:00,72.18,72.21,72.13,72.13,5319.0,64.2224,64.2491,64.1779,64.1779,5319.0
2015-12-23 13:00:00,72.14,72.16,72.05,72.07,7657.0,64.1868,64.2046,64.1067,64.1245,7657.0
2015-12-23 13:05:00,72.07,72.07,72.03,72.06,6751.0,64.1245,64.1245,64.0889,64.1156,6751.0
2015-12-23 13:10:00,72.05,72.13,72.05,72.1,27601.0,64.1067,64.1779,64.1067,64.1512,27601.0
2015-12-23 13:15:00,72.12,72.13,72.06,72.08,6291.0,64.169,64.1779,64.1156,64.1334,6291.0
2015-12-23 13:20:00,72.09,72.14,72.06,72.08,16865.0,64.1423,64.1868,64.1156,64.1334,16865.0
2015-12-23 13:25:00,72.07,72.09,72.04,72.06,13102.0,64.1245,64.1423,64.0978,64.1156,13102.0
2015-12-23 13:30:00,72.06,72.08,72.05,72.07,6983.0,64.1156,64.1334,64.1067,64.1245,6983.0
2015-12-23 13:35:00,72.06,72.06,71.94,71.96,31182.0,64.1156,64.1156,64.0089,64.0267,31182.0
2015-12-23 13:40:00,71.97,72.08,71.97,72.06,9059.0,64.0356,64.1334,64.0356,64.1156,9059.0
2015-12-23 13:45:00,72.06,72.07,72.01,72.05,8148.0,64.1156,64.1245,64.0711,64.1067,8148.0
2015-12-23 13:50:00,72.05,72.06,72.01,72.05,6078.0,64.1067,64.1156,64.0711,64.1067,6078.0
2015-12-23 13:55:00,72.05,72.08,72.03,72.04,9955.0,64.1067,64.1334,64.0889,64.0978,9955.0
2015-12-23 14:00:00,72.05,72.07,72.03,72.06,8569.0,64.1067,64.1245,64.0889,64.1156,8569.0
2015-12-23 14:05:00,72.06,72.1,72.05,72.08,15962.0,64.1156,64.1512,64.1067,64.1334,15962.0
2015-12-23 14:10:00,72.08,72.1,72.0,72.1,10052.0,64.1334,64.1512,64.0623,64.1512,10052.0
2015-12-23 14:15:00,72.09,72.12,72.06,72.1,7359.0,64.1423,64.169,64.1156,64.1512,7359.0
2015-12-23 14:20:00,72.09,72.13,72.08,72.11,13479.0,64.1423,64.1779,64.1334,64.1601,13479.0
2015-12-23 14:25:00,72.1,72.12,72.09,72.09,12341.0,64.1512,64.169,64.1423,64.1423,12341.0
2015-12-23 14:30:00,72.1,72.15,72.09,72.15,14690.0,64.1512,64.1957,64.1423,64.1957,14690.0
2015-12-23 14:35:00,72.15,72.18,72.13,72.16,24235.0,64.1957,64.2224,64.1779,64.2046,24235.0
2015-12-23 14:40:00,72.17,72.17,72.13,72.17,13970.0,64.2135,64.2135,64.1779,64.2135,13970.0
2015-12-23 14:45:00,72.16,72.18,72.12,72.15,17784.0,64.2046,64.2224,64.169,64.1957,17784.0
2015-12-23 14:50:00,72.14,72.17,72.13,72.16,11230.0,64.1868,64.2135,64.1779,64.2046,11230.0
2015-12-23 14:55:00,72.15,72.16,72.13,72.14,19178.0,64.1957,64.2046,64.1779,64.1868,19178.0
2015-12-23 15:00:00,72.13,72.16,72.1,72.1,13427.0,64.1779,64.2046,64.1512,64.1512,13427.0
2015-12-23 15:05:00,72.1,72.12,72.08,72.09,18946.0,64.1512,64.169,64.1334,64.1423,18946.0
2015-12-23 15:10:00,72.1,72.12,72.06,72.07,24100.0,64.1512,64.169,64.1156,64.1245,24100.0
2015-12-23 15:15:00,72.06,72.09,72.05,72.07,26069.0,64.1156,64.1423,64.1067,64.1245,26069.0
2015-12-23 15:20:00,72.08,72.11,72.06,72.1,28364.0,64.1334,64.1601,64.1156,64.1512,28364.0
2015-12-23 15:25:00,72.1,72.11,72.08,72.11,21363.0,64.1512,64.1601,64.1334,64.1601,21363.0
2015-12-23 15:30:00,72.11,72.13,72.09,72.11,32622.0,64.1601,64.1779,64.1423,64.1601,32622.0
2015-12-23 15:35:00,72.12,72.12,72.03,72.09,30327.0,64.169,64.169,64.0889,64.1423,30327.0
2015-12-23 15:40:00,72.08,72.14,72.08,72.12,36562.0,64.1334,64.1868,64.1334,64.169,36562.0
2015-12-23 15:45:00,72.12,72.18,72.11,72.13,50377.0,64.169,64.2224,64.1601,64.1779,50377.0
2015-12-23 15:50:00,72.12,72.2,72.11,72.2,55702.0,64.169,64.2402,64.1601,64.2402,55702.0
2015-12-23 15:55:00,72.2,72.23,72.12,72.12,163639.0,64.2402,64.2669,64.169,64.169,163639.0
2015-12-24 09:30:00,72.18,72.22,72.0,72.2,6713.0,64.2224,64.258,64.0623,64.2402,6713.0
2015-12-24 09:35:00,72.19,72.19,72.05,72.17,12127.0,64.2313,64.2313,64.1067,64.2135,12127.0
2015-12-24 09:40:00,72.2,72.22,72.1,72.2,9611.0,64.2402,64.258,64.1512,64.2402,9611.0
2015-12-24 09:45:00,72.2,72.32,72.2,72.32,8606.0,64.2402,64.347,64.2402,64.347,8606.0
2015-12-24 09:50:00,72.32,72.41,72.23,72.28,5914.0,64.347,64.4271,64.2669,64.3114,5914.0
2015-12-24 09:55:00,72.28,72.3,72.03,72.03,41294.0,64.3114,64.3292,64.0889,64.0889,41294.0
2015-12-24 10:00:00,72.04,72.09,72.01,72.05,18116.0,64.0978,64.1423,64.0711,64.1067,18116.0
2015-12-24 10:05:00,72.03,72.12,72.0,72.05,12613.0,64.0889,64.169,64.0623,64.1067,12613.0
2015-12-24 10:10:00,72.04,72.11,72.01,72.03,24361.0,64.0978,64.1601,64.0711,64.0889,24361.0
2015-12-24 10:15:00,72.01,72.09,71.92,72.07,23348.0,64.0711,64.1423,63.9911,64.1245,23348.0
2015-12-24 10:20:00,72.06,72.08,72.0,72.06,11601.0,64.1156,64.1334,64.0623,64.1156,11601.0
2015-12-24 10:25:00,72.05,72.06,71.99,72.03,22998.0,64.1067,64.1156,64.0534,64.0889,22998.0
2015-12-24 10:30:00,72.03,72.13,72.01,72.08,17799.0,64.0889,64.1779,64.0711,64.1334,17799.0
2015-12-24 10:35:00,72.11,72.15,72.04,72.05,21753.0,64.1601,64.1957,64.0978,64.1067,21753.0
2015-12-24 10:40:00,72.05,72.13,72.05,72.11,5500.0,64.1067,64.1779,64.1067,64.1601,5500.0
2015-12-24 10:45:00,72.1,72.18,72.1,72.17,6751.0,64.1512,64.2224,64.1512,64.2135,6751.0
2015-12-24 10:50:00,72.18,72.21,72.13,72.13,5902.0,64.2224,64.2491,64.1779,64.1779,5902.0
2015-12-24 10:55:00,72.11,72.18,72.11,72.16,9956.0,64.1601,64.2224,64.1601,64.2046,9956.0
2015-12-24 11:00:00,72.16,72.18,72.06,72.07,9376.0,64.2046,64.2224,64.1156,64.1245,9376.0
2015-12-24 11:05:00,72.07,72.09,72.0,72.05,12662.0,64.1245,64.1423,64.0623,64.1067,12662.0
2015-12-24 11:10:00,72.06,72.1,72.01,72.01,8478.0,64.1156,64.1512,64.0711,64.0711,8478.0
2015-12-24 11:15:00,72.02,72.04,71.97,72.03,15601.0,64.08,64.0978,64.0356,64.0889,15601.0
2015-12-24 11:20:00,72.05,72.08,72.01,72.02,7773.0,64.1067,64.1334,64.0711,64.08,7773.0
2015-12-24 11:25:00,72.01,72.05,72.0,72.03,15096.0,64.0711,64.1067,64.0623,64.0889,15096.0
2015-12-24 11:30:00,72.03,72.07,72.01,72.02,10880.0,64.0889,64.1245,64.0711,64.08,10880.0
2015-12-24 11:35:00,72.02,72.02,71.9,71.97,14738.0,64.08,64.08,63.9733,64.0356,14738.0
2015-12-24 11:40:00,71.99,72.04,71.99,72.01,5975.0,64.0534,64.0978,64.0534,64.0711,5975.0
2015-12-24 11:45:00,72.02,72.05,72.0,72.04,6128.0,64.08,64.1067,64.0623,64.0978,6128.0
2015-12-24 11:50:00,72.04,72.16,72.04,72.1,25093.0,64.0978,64.2046,64.0978,64.1512,25093.0
2015-12-24 11:55:00,72.09,72.12,72.07,72.12,6740.0,64.1423,64.169,64.1245,64.169,6740.0
2015-12-24 12:00:00,72.12,72.12,72.07,72.1,14701.0,64.169,64.169,64.1245,64.1512,14701.0
2015-12-24 12:05:00,72.1,72.15,72.08,72.12,10694.0,64.1512,64.1957,64.1334,64.169,10694.0
2015-12-24 12:10:00,72.14,72.16,72.1,72.15,7721.0,64.1868,64.2046,64.1512,64.1957,7721.0
2015-12-24 12:15:00,72.16,72.17,72.14,72.17,8410.0,64.2046,64.2135,64.1868,64.2135,8410.0
2015-12-24 12:20:00,72.18,72.27,72.18,72.26,8044.0,64.2224,64.3025,64.2224,64.2936,8044.0
2015-12-24 12:25:00,72.26,72.35,72.25,72.35,7795.0,64.2936,64.3737,64.2847,64.3737,7795.0
2015-12-24 12:30:00,72.35,72.4,72.32,72.4,10063.0,64.3737,64.4182,64.347,64.4182,10063.0
2015-12-24 12:35:00,72.4,72.4,72.32,72.36,13722.0,64.4182,64.4182,64.347,64.3826,13722.0
2015-12-24 12:40:00,72.36,72.36,72.27,72.31,14500.0,64.3826,64.3826,64.3025,64.3381,14500.0
2015-12-24 12:45:00,72.31,72.33,72.25,72.25,11655.0,64.3381,64.3559,64.2847,64.2847,11655.0
2015-12-24 12:50:00,72.26,72.26,72.2,72.23,12311.0,64.2936,64.2936,64.2402,64.2669,12311.0
2015-12-24 12:55:00,72.22,72.3,72.2,72.21,69564.0,64.258,64.3292,64.2402,64.2491,69564.0
2015-12-28 09:30:00,71.81,72.14,71.75,72.12,11580.0,63.8932,64.1868,63.8398,64.169,11580.0
2015-12-28 09:35:00,72.11,72.25,72.05,72.15,12453.0,64.1601,64.2847,64.1067,64.1957,12453.0
2015-12-28 09:40:00,72.12,72.21,72.06,72.21,8214.0,64.169,64.2491,64.1156,64.2491,8214.0
2015-12-28 09:45:00,72.22,72.23,72.13,72.14,7106.0,64.258,64.2669,64.1779,64.1868,7106.0
2015-12-28 09:50:00,72.11,72.12,72.05,72.08,10641.0,64.1601,64.169,64.1067,64.1334,10641.0
2015-12-28 09:55:00,72.08,72.17,72.06,72.14,11951.0,64.1334,64.2135,64.1156,64.1868,11951.0
2015-12-28 10:00:00,72.12,72.19,71.91,71.91,14750.0,64.169,64.2313,63.9822,63.9822,14750.0
2015-12-28 10:05:00,71.9,71.96,71.88,71.9,11518.0,63.9733,64.0267,63.9555,63.9733,11518.0
2015-12-28 10:10:00,71.9,71.9,71.78,71.82,16329.0,63.9733,63.9733,63.8665,63.9021,16329.0
2015-12-28 10:15:00,71.82,71.85,71.79,71.81,28711.0,63.9021,63.9288,63.8754,63.8932,28711.0
2015-12-28 10:20:00,71.8,71.81,71.59,71.64,18685.0,63.8843,63.8932,63.6975,63.7419,18685.0
2015-12-28 10:25:00,71.63,71.73,71.63,71.73,3880.0,63.733,63.822,63.733,63.822,3880.0
2015-12-28 10:30:00,71.73,71.79,71.71,71.76,8605.0,63.822,63.8754,63.8042,63.8487,8605.0
2015-12-28 10:35:00,71.75,71.76,71.66,71.66,5328.0,63.8398,63.8487,63.7597,63.7597,5328.0
2015-12-28 10:40:00,71.68,71.68,71.61,71.65,5441.0,63.7775,63.7775,63.7152,63.7508,5441.0
2015-12-28 10:45:00,71.65,71.65,71.58,71.61,9441.0,63.7508,63.7508,63.6886,63.7152,9441.0
2015-12-28 10:50:00,71.58,71.67,71.56,71.67,7977.0,63.6886,63.7686,63.6708,63.7686,7977.0
2015-12-28 10:55:00,71.67,71.72,71.64,71.67,8650.0,63.7686,63.8131,63.7419,63.7686,8650.0
2015-12-28 11:00:00,71.66,71.72,71.62,71.67,15617.0,63.7597,63.8131,63.7241,63.7686,15617.0
2015-12-28 11:05:00,71.67,71.67,71.57,71.62,9863.0,63.7686,63.7686,63.6797,63.7241,9863.0
2015-12-28 11:10:00,71.6,71.65,71.59,71.65,10778.0,63.7064,63.7508,63.6975,63.7508,10778.0
2015-12-28 11:15:00,71.64,71.72,71.63,71.67,6291.0,63.7419,63.8131,63.733,63.7686,6291.0
2015-12-28 11:20:00,71.67,71.69,71.62,71.66,6055.0,63.7686,63.7864,63.7241,63.7597,6055.0
2015-12-28 11:25:00,71.66,71.74,71.62,71.74,14641.0,63.7597,63.8309,63.7241,63.8309,14641.0
2015-12-28 11:30:00,71.73,71.77,71.69,71.75,7366.0,63.822,63.8576,63.7864,63.8398,7366.0
2015-12-28 11:35:00,71.76,71.92,71.74,71.88,20294.0,63.8487,63.9911,63.8309,63.9555,20294.0
2015-12-28 11:40:00,71.88,71.92,71.82,71.92,8415.0,63.9555,63.9911,63.9021,63.9911,8415.0
2015-12-28 11:45:00,71.93,71.97,71.85,71.88,16911.0,64.0,64.0356,63.9288,63.9555,16911.0
2015-12-28 11:50:00,71.88,71.94,71.88,71.93,18300.0,63.9555,64.0089,63.9555,64.0,18300.0
2015-12-28 11:55:00,71.94,71.95,71.88,71.91,8113.0,64.0089,64.0178,63.9555,63.9822,8113.0
2015-12-28 12:00:00,71.91,71.97,71.88,71.95,11300.0,63.9822,64.0356,63.9555,64.0178,11300.0
2015-12-28 12:05:00,71.95,71.96,71.93,71.93,8764.0,64.0178,64.0267,64.0,64.0,8764.0
2015-12-28 12:10:00,71.95,71.95,71.82,71.83,14478.0,64.0178,64.0178,63.9021,63.911,14478.0
2015-12-28 12:15:00,71.82,71.86,71.81,71.84,9158.0,63.9021,63.9377,63.8932,63.9199,9158.0
2015-12-28 12:20:00,71.83,71.85,71.78,71.85,11591.0,63.911,63.9288,63.8665,63.9288,11591.0
2015-12-28 12:25:00,71.85,71.91,71.85,71.88,11725.0,63.9288,63.9822,63.9288,63.9555,11725.0
2015-12-28 12:30:00,71.91,71.93,71.86,71.9,9507.0,63.9822,64.0,63.9377,63.9733,9507.0
2015-12-28 12:35:00,71.91,71.91,71.82,71.84,6275.0,63.9822,63.9822,63.9021,63.9199,6275.0
2015-12-28 12:40:00,71.85,71.87,71.77,71.85,14120.0,63.9288,63.9466,63.8576,63.9288,14120.0
2015-12-28 12:45:00,71.84,71.86,71.81,71.86,2304.0,63.9199,63.9377,63.8932,63.9377,2304.0
2015-12-28 12:50:00,71.87,71.88,71.81,71.83,5947.0,63.9466,63.9555,63.8932,63.911,5947.0
2015-12-28 12:55:00,71.84,71.85,71.75,71.77,12801.0,63.9199,63.9288,63.8398,63.8576,12801.0
2015-12-28 13:00:00,71.78,71.83,71.78,71.82,5104.0,63.8665,63.911,63.8665,63.9021,5104.0
2015-12-28 13:05:00,71.83,71.91,71.83,71.89,9267.0,63.911,63.9822,63.911,63.9644,9267.0
2015-12-28 13:10:00,71.9,72.02,71.87,72.0,35943.0,63.9733,64.08,63.9466,64.0623,35943.0
2015-12-28 13:15:00,71.99,72.02,71.93,71.99,17278.0,64.0534,64.08,64.0,64.0534,17278.0
2015-12-28 13:20:00,71.98,72.02,71.93,71.97,14491.0,64.0445,64.08,64.0,64.0356,14491.0
2015-12-28 13:25:00,71.97,72.02,71.96,72.0,26476.0,64.0356,64.08,64.0267,64.0623,26476.0
2015-12-28 13:30:00,72.0,72.1,71.98,72.02,25180.0,64.0623,64.1512,64.0445,64.08,25180.0
2015-12-28 13:35:00,72.01,72.01,71.94,71.95,6404.0,64.0711,64.0711,64.0089,64.0178,6404.0
2015-12-28 13:40:00,71.96,71.96,71.86,71.87,5139.0,64.0267,64.0267,63.9377,63.9466,5139.0
2015-12-28 13:45:00,71.88,71.88,71.83,71.83,4299.0,63.9555,63.9555,63.911,63.911,4299.0
2015-12-28 13:50:00,71.82,71.84,71.75,71.77,13476.0,63.9021,63.9199,63.8398,63.8576,13476.0
2015-12-28 13:55:00,71.75,71.78,71.73,71.76,6740.0,63.8398,63.8665,63.822,63.8487,6740.0
2015-12-28 14:00:00,71.78,71.84,71.78,71.82,9400.0,63.8665,63.9199,63.8665,63.9021,9400.0
2015-12-28 14:05:00,71.81,71.87,71.8,71.81,7500.0,63.8932,63.9466,63.8843,63.8932,7500.0
2015-12-28 14:10:00,71.82,71.83,71.77,71.79,9040.0,63.9021,63.911,63.8576,63.8754,9040.0
2015-12-28 14:15:00,71.78,71.83,71.78,71.82,5274.0,63.8665,63.911,63.8665,63.9021,5274.0
2015-12-28 14:20:00,71.82,71.84,71.76,71.77,7300.0,63.9021,63.9199,63.8487,63.8576,7300.0
2015-12-28 14:25:00,71.77,71.8,71.76,71.77,8104.0,63.8576,63.8843,63.8487,63.8576,8104.0
2015-12-28 14:30:00,71.78,71.8,71.76,71.78,9652.0,63.8665,63.8843,63.8487,63.8665,9652.0
2015-12-28 14:35:00,71.79,71.91,71.77,71.9,11363.0,63.8754,63.9822,63.8576,63.9733,11363.0
2015-12-28 14:40:00,71.9,72.0,71.89,71.96,12623.0,63.9733,64.0623,63.9644,64.0267,12623.0
2015-12-28 14:45:00,71.97,71.98,71.86,71.9,12400.0,64.0356,64.0445,63.9377,63.9733,12400.0
2015-12-28 14:50:00,71.91,71.95,71.9,71.93,5641.0,63.9822,64.0178,63.9733,64.0,5641.0
2015-12-28 14:55:00,71.94,71.95,71.9,71.93,6874.0,64.0089,64.0178,63.9733,64.0,6874.0
2015-12-28 15:00:00,71.94,71.94,71.88,71.9,10297.0,64.0089,64.0089,63.9555,63.9733,10297.0
2015-12-28 15:05:00,71.92,72.0,71.9,71.96,16690.0,63.9911,64.0623,63.9733,64.0267,16690.0
2015-12-28 15:10:00,71.97,72.02,71.96,72.02,14336.0,64.0356,64.08,64.0267,64.08,14336.0
2015-12-28 15:15:00,72.01,72.01,71.89,71.9,10559.0,64.0711,64.0711,63.9644,63.9733,10559.0
2015-12-28 15:20:00,71.91,71.97,71.91,71.95,7077.0,63.9822,64.0356,63.9822,64.0178,7077.0
2015-12-28 15:25:00,71.96,71.99,71.93,71.95,13193.0,64.0267,64.0534,64.0,64.0178,13193.0
2015-12-28 15:30:00,71.96,72.0,71.92,71.99,20114.0,64.0267,64.0623,63.9911,64.0534,20114.0
2015-12-28 15:35:00,71.99,71.99,71.92,71.96,12411.0,64.0534,64.0534,63.9911,64.0267,12411.0
2015-12-28 15:40:00,71.95,71.98,71.92,71.93,12295.0,64.0178,64.0445,63.9911,64.0,12295.0
2015-12-28 15:45:00,71.92,71.95,71.9,71.94,29568.0,63.9911,64.0178,63.9733,64.0089,29568.0
2015-12-28 15:50:00,71.93,71.98,71.92,71.97,27451.0,64.0,64.0445,63.9911,64.0356,27451.0
2015-12-28 15:55:00,71.97,72.01,71.96,71.99,47693.0,64.0356,64.0711,64.0267,64.0534,47693.0
2015-12-29 09:30:00,72.28,72.48,72.07,72.42,19940.0,64.3114,64.4893,64.1245,64.4359,19940.0
2015-12-29 09:35:00,72.43,72.54,72.41,72.42,13520.0,64.4448,64.5427,64.4271,64.4359,13520.0
2015-12-29 09:40:00,72.44,72.49,72.32,72.42,14506.0,64.4537,64.4982,64.347,64.4359,14506.0
2015-12-29 09:45:00,72.41,72.5,72.37,72.48,9300.0,64.4271,64.5071,64.3915,64.4893,9300.0
2015-12-29 09:50:00,72.49,72.53,72.37,72.45,18787.0,64.4982,64.5338,64.3915,64.4626,18787.0
2015-12-29 09:55:00,72.47,72.5,72.42,72.48,12860.0,64.4804,64.5071,64.4359,64.4893,12860.0
2015-12-29 10:00:00,72.49,72.7,72.47,72.67,16992.0,64.4982,64.6851,64.4804,64.6584,16992.0
2015-12-29 10:05:00,72.69,72.72,72.61,72.62,18695.0,64.6762,64.7029,64.605,64.6139,18695.0
2015-12-29 10:10:00,72.62,72.62,72.48,72.58,23555.0,64.6139,64.6139,64.4893,64.5783,23555.0
2015-12-29 10:15:00,72.59,72.74,72.58,72.65,14912.0,64.5872,64.7207,64.5783,64.6406,14912.0
2015-12-29 10:20:00,72.64,72.74,72.63,72.7,18828.0,64.6317,64.7207,64.6228,64.6851,18828.0
2015-12-29 10:25:00,72.71,72.86,72.71,72.79,13033.0,64.694,64.8274,64.694,64.7652,13033.0
2015-12-29 10:30:00,72.8,72.91,72.79,72.79,18514.0,64.7741,64.8719,64.7652,64.7652,18514.0
2015-12-29 10:35:00,72.79,72.87,72.78,72.82,13481.0,64.7652,64.8363,64.7563,64.7918,13481.0
2015-12-29 10:40:00,72.83,72.84,72.74,72.75,18130.0,64.8007,64.8096,64.7207,64.7296,18130.0
2015-12-29 10:45:00,72.75,72.75,72.67,72.7,12984.0,64.7296,64.7296,64.6584,64.6851,12984.0
2015-12-29 10:50:00,72.7,72.83,72.69,72.75,15500.0,64.6851,64.8007,64.6762,64.7296,15500.0
2015-12-29 10:55:00,72.77,72.77,72.66,72.66,21299.0,64.7474,64.7474,64.6495,64.6495,21299.0
2015-12-29 11:00:00,72.65,72.71,72.61,72.65,21835.0,64.6406,64.694,64.605,64.6406,21835.0
2015-12-29 11:05:00,72.65,72.66,72.56,72.57,27663.0,64.6406,64.6495,64.5605,64.5694,27663.0
2015-12-29 11:10:00,72.58,72.61,72.49,72.5,18270.0,64.5783,64.605,64.4982,64.5071,18270.0
2015-12-29 11:15:00,72.49,72.56,72.46,72.55,20759.0,64.4982,64.5605,64.4715,64.5516,20759.0
2015-12-29 11:20:00,72.57,72.67,72.55,72.61,34753.0,64.5694,64.6584,64.5516,64.605,34753.0
2015-12-29 11:25:00,72.61,72.63,72.59,72.61,17906.0,64.605,64.6228,64.5872,64.605,17906.0
2015-12-29 11:30:00,72.62,72.64,72.58,72.61,18240.0,64.6139,64.6317,64.5783,64.605,18240.0
2015-12-29 11:35:00,72.62,72.64,72.55,72.62,25458.0,64.6139,64.6317,64.5516,64.6139,25458.0
2015-12-29 11:40:00,72.63,72.64,72.59,72.61,13565.0,64.6228,64.6317,64.5872,64.605,13565.0
2015-12-29 11:45:00,72.61,72.61,72.43,72.43,17280.0,64.605,64.605,64.4448,64.4448,17280.0
2015-12-29 11:50:00,72.44,72.46,72.38,72.46,10238.0,64.4537,64.4715,64.4004,64.4715,10238.0
2015-12-29 11:55:00,72.43,72.48,72.43,72.47,12138.0,64.4448,64.4893,64.4448,64.4804,12138.0
2015-12-29 12:00:00,72.47,72.5,72.42,72.46,13896.0,64.4804,64.5071,64.4359,64.4715,13896.0
2015-12-29 12:05:00,72.46,72.48,72.29,72.34,14830.0,64.4715,64.4893,64.3203,64.3648,14830.0
2015-12-29 12:10:00,72.38,72.43,72.33,72.41,12095.0,64.4004,64.4448,64.3559,64.4271,12095.0
2015-12-29 12:15:00,72.39,72.44,72.36,72.36,10910.0,64.4093,64.4537,64.3826,64.3826,10910.0
2015-12-29 12:20:00,72.37,72.44,72.35,72.35,10486.0,64.3915,64.4537,64.3737,64.3737,10486.0
2015-12-29 12:25:00,72.36,72.38,72.28,72.33,18618.0,64.3826,64.4004,64.3114,64.3559,18618.0
2015-12-29 12:30:00,72.33,72.35,72.26,72.27,8911.0,64.3559,64.3737,64.2936,64.3025,8911.0
2015-12-29 12:35:00,72.27,72.27,72.19,72.25,18250.0,64.3025,64.3025,64.2313,64.2847,18250.0
2015-12-29 12:40:00,72.25,72.25,72.16,72.16,20787.0,64.2847,64.2847,64.2046,64.2046,20787.0
2015-12-29 12:45:00,72.15,72.17,72.08,72.16,19901.0,64.1957,64.2135,64.1334,64.2046,19901.0
2015-12-29 12:50:00,72.16,72.17,72.09,72.12,13166.0,64.2046,64.2135,64.1423,64.169,13166.0
2015-12-29 12:55:00,72.11,72.23,72.11,72.21,8771.0,64.1601,64.2669,64.1601,64.2491,8771.0
2015-12-29 13:00:00,72.21,72.26,72.21,72.25,3700.0,64.2491,64.2936,64.2491,64.2847,3700.0
2015-12-29 13:05:00,72.26,72.31,72.23,72.25,17075.0,64.2936,64.3381,64.2669,64.2847,17075.0
2015-12-29 13:10:00,72.26,72.27,72.23,72.25,9847.0,64.2936,64.3025,64.2669,64.2847,9847.0
2015-12-29 13:15:00,72.25,72.35,72.25,72.34,6935.0,64.2847,64.3737,64.2847,64.3648,6935.0
2015-12-29 13:20:00,72.34,72.4,72.29,72.29,8157.0,64.3648,64.4182,64.3203,64.3203,8157.0
2015-12-29 13:25:00,72.29,72.29,72.25,72.28,7566.0,64.3203,64.3203,64.2847,64.3114,7566.0
2015-12-29 13:30:00,72.27,72.3,72.24,72.24,7749.0,64.3025,64.3292,64.2758,64.2758,7749.0
2015-12-29 13:35:00,72.24,72.28,72.21,72.22,16184.0,64.2758,64.3114,64.2491,64.258,16184.0
2015-12-29 13:40:00,72.21,72.35,72.21,72.35,10158.0,64.2491,64.3737,64.2491,64.3737,10158.0
2015-12-29 13:45:00,72.34,72.35,72.3,72.33,12591.0,64.3648,64.3737,64.3292,64.3559,12591.0
2015-12-29 13:50:00,72.34,72.38,72.32,72.32,9434.0,64.3648,64.4004,64.347,64.347,9434.0
2015-12-29 13:55:00,72.33,72.39,72.33,72.39,11672.0,64.3559,64.4093,64.3559,64.4093,11672.0
2015-12-29 14:00:00,72.38,72.42,72.38,72.42,8863.0,64.4004,64.4359,64.4004,64.4359,8863.0
2015-12-29 14:05:00,72.42,72.47,72.42,72.44,15850.0,64.4359,64.4804,64.4359,64.4537,15850.0
2015-12-29 14:10:00,72.44,72.45,72.39,72.39,7798.0,64.4537,64.4626,64.4093,64.4093,7798.0
2015-12-29 14:15:00,72.4,72.4,72.3,72.4,34732.0,64.4182,64.4182,64.3292,64.4182,34732.0
2015-12-29 14:20:00,72.4,72.44,72.36,72.44,9462.0,64.4182,64.4537,64.3826,64.4537,9462.0
2015-12-29 14:25:00,72.43,72.5,72.38,72.47,35828.0,64.4448,64.5071,64.4004,64.4804,35828.0
2015-12-29 14:30:00,72.47,72.52,72.46,72.51,11952.0,64.4804,64.5249,64.4715,64.516,11952.0
2015-12-29 14:35:00,72.51,72.63,72.5,72.62,26006.0,64.516,64.6228,64.5071,64.6139,26006.0
2015-12-29 14:40:00,72.63,72.63,72.59,72.6,11448.0,64.6228,64.6228,64.5872,64.5961,11448.0
2015-12-29 14:45:00,72.6,72.61,72.55,72.57,12663.0,64.5961,64.605,64.5516,64.5694,12663.0
2015-12-29 14:50:00,72.57,72.59,72.52,72.57,15209.0,64.5694,64.5872,64.5249,64.5694,15209.0
2015-12-29 14:55:00,72.56,72.56,72.48,72.55,14652.0,64.5605,64.5605,64.4893,64.5516,14652.0
2015-12-29 15:00:00,72.54,72.6,72.52,72.58,26598.0,64.5427,64.5961,64.5249,64.5783,26598.0
2015-12-29 15:05:00,72.57,72.66,72.57,72.63,17508.0,64.5694,64.6495,64.5694,64.6228,17508.0
2015-12-29 15:10:00,72.63,72.64,72.6,72.6,11562.0,64.6228,64.6317,64.5961,64.5961,11562.0
2015-12-29 15:15:00,72.6,72.65,72.59,72.64,16595.0,64.5961,64.6406,64.5872,64.6317,16595.0
2015-12-29 15:20:00,72.63,72.65,72.6,72.62,14950.0,64.6228,64.6406,64.5961,64.6139,14950.0
2015-12-29 15:25:00,72.61,72.65,72.6,72.65,17960.0,64.605,64.6406,64.5961,64.6406,17960.0
2015-12-29 15:30:00,72.64,72.65,72.57,72.57,21549.0,64.6317,64.6406,64.5694,64.5694,21549.0
2015-12-29 15:35:00,72.56,72.6,72.55,72.58,17827.0,64.5605,64.5961,64.5516,64.5783,17827.0
2015-12-29 15:40:00,72.58,72.63,72.58,72.62,40102.0,64.5783,64.6228,64.5783,64.6139,40102.0
2015-12-29 15:45:00,72.62,72.67,72.62,72.65,29460.0,64.6139,64.6584,64.6139,64.6406,29460.0
2015-12-29 15:50:00,72.64,72.69,72.64,72.66,35421.0,64.6317,64.6762,64.6317,64.6495,35421.0
2015-12-29 15:55:00,72.67,72.77,72.66,72.67,83226.0,64.6584,64.7474,64.6495,64.6584,83226.0
2015-12-30 09:30:00,72.65,72.93,72.65,72.78,28668.0,64.6406,64.8897,64.6406,64.7563,28668.0
2015-12-30 09:35:00,72.76,72.83,72.71,72.71,7650.0,64.7385,64.8007,64.694,64.694,7650.0
2015-12-30 09:40:00,72.72,72.87,72.7,72.85,15138.0,64.7029,64.8363,64.6851,64.8185,15138.0
2015-12-30 09:45:00,72.86,73.0,72.84,72.99,12999.0,64.8274,64.952,64.8096,64.9431,12999.0
2015-12-30 09:50:00,72.94,72.95,72.9,72.94,4409.0,64.8986,64.9075,64.863,64.8986,4409.0
2015-12-30 09:55:00,72.95,72.99,72.93,72.98,2815.0,64.9075,64.9431,64.8897,64.9342,2815.0
2015-12-30 10:00:00,72.96,72.99,72.89,72.97,17126.0,64.9164,64.9431,64.8541,64.9253,17126.0
2015-12-30 10:05:00,72.97,72.99,72.82,72.83,11614.0,64.9253,64.9431,64.7918,64.8007,11614.0
2015-12-30 10:10:00,72.81,72.91,72.8,72.82,9329.0,64.783,64.8719,64.7741,64.7918,9329.0
2015-12-30 10:15:00,72.81,72.87,72.68,72.68,16911.0,64.783,64.8363,64.6673,64.6673,16911.0
2015-12-30 10:20:00,72.67,72.74,72.64,72.7,13300.0,64.6584,64.7207,64.6317,64.6851,13300.0
2015-12-30 10:25:00,72.69,72.71,72.6,72.62,10674.0,64.6762,64.694,64.5961,64.6139,10674.0
2015-12-30 10:30:00,72.6,72.74,72.57,72.74,12222.0,64.5961,64.7207,64.5694,64.7207,12222.0
2015-12-30 10:35:00,72.75,72.78,72.7,72.71,12692.0,64.7296,64.7563,64.6851,64.694,12692.0
2015-12-30 10:40:00,72.7,72.82,72.69,72.8,21803.0,64.6851,64.7918,64.6762,64.7741,21803.0
2015-12-30 10:45:00,72.8,72.86,72.79,72.86,8939.0,64.7741,64.8274,64.7652,64.8274,8939.0
2015-12-30 10:50:00,72.86,72.92,72.84,72.88,7300.0,64.8274,64.8808,64.8096,64.8452,7300.0
2015-12-30 10:55:00,72.9,72.9,72.64,72.66,10899.0,64.863,64.863,64.6317,64.6495,10899.0
2015-12-30 11:00:00,72.65,72.68,72.63,72.64,10351.0,64.6406,64.6673,64.6228,64.6317,10351.0
2015-12-30 11:05:00,72.64,72.65,72.53,72.56,17158.0,64.6317,64.6406,64.5338,64.5605,17158.0
2015-12-30 11:10:00,72.56,72.66,72.51,72.6,19541.0,64.5605,64.6495,64.516,64.5961,19541.0
2015-12-30 11:15:00,72.6,72.61,72.51,72.51,13840.0,64.5961,64.605,64.516,64.516,13840.0
2015-12-30 11:20:00,72.51,72.6,72.48,72.57,16001.0,64.516,64.5961,64.4893,64.5694,16001.0
2015-12-30 11:25:00,72.57,72.59,72.46,72.52,21959.0,64.5694,64.5872,64.4715,64.5249,21959.0
2015-12-30 11:30:00,72.52,72.56,72.48,72.53,14642.0,64.5249,64.5605,64.4893,64.5338,14642.0
2015-12-30 11:35:00,72.52,72.55,72.47,72.49,21100.0,64.5249,64.5516,64.4804,64.4982,21100.0
2015-12-30 11:40:00,72.51,72.57,72.49,72.55,23174.0,64.516,64.5694,64.4982,64.5516,23174.0
2015-12-30 11:45:00,72.55,72.6,72.53,72.54,10672.0,64.5516,64.5961,64.5338,64.5427,10672.0
2015-12-30 11:50:00,72.55,72.64,72.55,72.64,6413.0,64.5516,64.6317,64.5516,64.6317,6413.0
2015-12-30 11:55:00,72.64,72.65,72.56,72.59,4988.0,64.6317,64.6406,64.5605,64.5872,4988.0
2015-12-30 12:00:00,72.58,72.61,72.57,72.58,3197.0,64.5783,64.605,64.5694,64.5783,3197.0
2015-12-30 12:05:00,72.58,72.65,72.58,72.63,8403.0,64.5783,64.6406,64.5783,64.6228,8403.0
2015-12-30 12:10:00,72.64,72.65,72.61,72.62,8019.0,64.6317,64.6406,64.605,64.6139,8019.0
2015-12-30 12:15:00,72.62,72.63,72.54,72.58,8410.0,64.6139,64.6228,64.5427,64.5783,8410.0
2015-12-30 12:20:00,72.58,72.62,72.53,72.56,21271.0,64.5783,64.6139,64.5338,64.5605,21271.0
2015-12-30 12:25:00,72.56,72.59,72.55,72.56,3965.0,64.5605,64.5872,64.5516,64.5605,3965.0
2015-12-30 12:30:00,72.56,72.56,72.47,72.5,7074.0,64.5605,64.5605,64.4804,64.5071,7074.0
2015-12-30 12:35:00,72.47,72.47,72.43,72.44,4844.0,64.4804,64.4804,64.4448,64.4537,4844.0
2015-12-30 12:40:00,72.45,72.46,72.38,72.43,8940.0,64.4626,64.4715,64.4004,64.4448,8940.0
2015-12-30 12:45:00,72.42,72.42,72.35,72.36,4626.0,64.4359,64.4359,64.3737,64.3826,4626.0
2015-12-30 12:50:00,72.35,72.38,72.33,72.37,9395.0,64.3737,64.4004,64.3559,64.3915,9395.0
2015-12-30 12:55:00,72.37,72.37,72.28,72.3,5701.0,64.3915,64.3915,64.3114,64.3292,5701.0
2015-12-30 13:00:00,72.31,72.32,72.29,72.29,7853.0,64.3381,64.347,64.3203,64.3203,7853.0
2015-12-30 13:05:00,72.28,72.31,72.26,72.3,8263.0,64.3114,64.3381,64.2936,64.3292,8263.0
2015-12-30 13:10:00,72.28,72.34,72.25,72.32,6711.0,64.3114,64.3648,64.2847,64.347,6711.0
2015-12-30 13:15:00,72.32,72.34,72.32,72.32,5882.0,64.347,64.3648,64.347,64.347,5882.0
2015-12-30 13:20:00,72.31,72.31,72.25,72.28,5840.0,64.3381,64.3381,64.2847,64.3114,5840.0
2015-12-30 13:25:00,72.29,72.35,72.29,72.34,3600.0,64.3203,64.3737,64.3203,64.3648,3600.0
2015-12-30 13:30:00,72.34,72.38,72.33,72.38,5956.0,64.3648,64.4004,64.3559,64.4004,5956.0
2015-12-30 13:35:00,72.38,72.38,72.34,72.35,6841.0,64.4004,64.4004,64.3648,64.3737,6841.0
2015-12-30 13:40:00,72.35,72.42,72.35,72.38,4695.0,64.3737,64.4359,64.3737,64.4004,4695.0
2015-12-30 13:45:00,72.41,72.43,72.4,72.41,7633.0,64.4271,64.4448,64.4182,64.4271,7633.0
2015-12-30 13:50:00,72.4,72.41,72.37,72.39,6880.0,64.4182,64.4271,64.3915,64.4093,6880.0
2015-12-30 13:55:00,72.39,72.43,72.36,72.43,11689.0,64.4093,64.4448,64.3826,64.4448,11689.0
2015-12-30 14:00:00,72.42,72.47,72.42,72.45,15692.0,64.4359,64.4804,64.4359,64.4626,15692.0
2015-12-30 14:05:00,72.45,72.46,72.42,72.42,5700.0,64.4626,64.4715,64.4359,64.4359,5700.0
2015-12-30 14:10:00,72.41,72.43,72.39,72.42,10030.0,64.4271,64.4448,64.4093,64.4359,10030.0
2015-12-30 14:15:00,72.44,72.44,72.38,72.42,6146.0,64.4537,64.4537,64.4004,64.4359,6146.0
2015-12-30 14:20:00,72.42,72.42,72.31,72.31,11285.0,64.4359,64.4359,64.3381,64.3381,11285.0
2015-12-30 14:25:00,72.31,72.32,72.26,72.27,7644.0,64.3381,64.347,64.2936,64.3025,7644.0
2015-12-30 14:30:00,72.26,72.3,72.25,72.26,8760.0,64.2936,64.3292,64.2847,64.2936,8760.0
2015-12-30 14:35:00,72.26,72.27,72.23,72.25,9001.0,64.2936,64.3025,64.2669,64.2847,9001.0
2015-12-30 14:40:00,72.23,72.24,72.19,72.19,12168.0,64.2669,64.2758,64.2313,64.2313,12168.0
2015-12-30 14:45:00,72.19,72.22,72.18,72.22,10349.0,64.2313,64.258,64.2224,64.258,10349.0
2015-12-30 14:50:00,72.23,72.29,72.22,72.23,12890.0,64.2669,64.3203,64.258,64.2669,12890.0
2015-12-30 14:55:00,72.24,72.24,72.22,72.23,6043.0,64.2758,64.2758,64.258,64.2669,6043.0
2015-12-30 15:00:00,72.23,72.23,72.19,72.22,13254.0,64.2669,64.2669,64.2313,64.258,13254.0
2015-12-30 15:05:00,72.21,72.25,72.21,72.23,11769.0,64.2491,64.2847,64.2491,64.2669,11769.0
2015-12-30 15:10:00,72.23,72.27,72.23,72.27,14016.0,64.2669,64.3025,64.2669,64.3025,14016.0
2015-12-30 15:15:00,72.27,72.31,72.27,72.3,11800.0,64.3025,64.3381,64.3025,64.3292,11800.0
2015-12-30 15:20:00,72.3,72.32,72.28,72.31,11978.0,64.3292,64.347,64.3114,64.3381,11978.0
2015-12-30 15:25:00,72.3,72.3,72.26,72.26,10716.0,64.3292,64.3292,64.2936,64.2936,10716.0
2015-12-30 15:30:00,72.25,72.26,72.14,72.18,43459.0,64.2847,64.2936,64.1868,64.2224,43459.0
2015-12-30 15:35:00,72.18,72.19,72.09,72.19,25840.0,64.2224,64.2313,64.1423,64.2313,25840.0
2015-12-30 15:40:00,72.18,72.29,72.14,72.29,25895.0,64.2224,64.3203,64.1868,64.3203,25895.0
2015-12-30 15:45:00,72.28,72.29,72.23,72.23,24224.0,64.3114,64.3203,64.2669,64.2669,24224.0
2015-12-30 15:50:00,72.23,72.24,72.17,72.18,40300.0,64.2669,64.2758,64.2135,64.2224,40300.0
2015-12-30 15:55:00,72.17,72.21,72.1,72.1,53082.0,64.2135,64.2491,64.1512,64.1512,53082.0
2015-12-31 09:30:00,72.04,72.1,71.76,71.79,11088.0,64.0978,64.1512,63.8487,63.8754,11088.0
2015-12-31 09:35:00,71.86,71.93,71.79,71.85,6962.0,63.9377,64.0,63.8754,63.9288,6962.0
2015-12-31 09:40:00,71.86,72.03,71.86,72.0,5190.0,63.9377,64.0889,63.9377,64.0623,5190.0
2015-12-31 09:45:00,71.97,71.99,71.93,71.94,4099.0,64.0356,64.0534,64.0,64.0089,4099.0
2015-12-31 09:50:00,72.02,72.09,71.93,72.02,8585.0,64.08,64.1423,64.0,64.08,8585.0
2015-12-31 09:55:00,72.03,72.22,72.02,72.22,6145.0,64.0889,64.258,64.08,64.258,6145.0
2015-12-31 10:00:00,72.19,72.21,72.13,72.19,10241.0,64.2313,64.2491,64.1779,64.2313,10241.0
2015-12-31 10:05:00,72.18,72.18,72.05,72.08,4032.0,64.2224,64.2224,64.1067,64.1334,4032.0
2015-12-31 10:10:00,72.09,72.16,72.09,72.12,11120.0,64.1423,64.2046,64.1423,64.169,11120.0
2015-12-31 10:15:00,72.1,72.14,72.08,72.08,5248.0,64.1512,64.1868,64.1334,64.1334,5248.0
2015-12-31 10:20:00,72.09,72.1,71.99,72.04,5358.0,64.1423,64.1512,64.0534,64.0978,5358.0
2015-12-31 10:25:00,72.03,72.03,71.87,71.92,8073.0,64.0889,64.0889,63.9466,63.9911,8073.0
2015-12-31 10:30:00,71.92,71.94,71.8,71.84,10831.0,63.9911,64.0089,63.8843,63.9199,10831.0
2015-12-31 10:35:00,71.83,71.88,71.8,71.88,8791.0,63.911,63.9555,63.8843,63.9555,8791.0
2015-12-31 10:40:00,71.87,71.95,71.86,71.9,5468.0,63.9466,64.0178,63.9377,63.9733,5468.0
2015-12-31 10:45:00,71.9,71.96,71.9,71.94,7188.0,63.9733,64.0267,63.9733,64.0089,7188.0
2015-12-31 10:50:00,71.95,71.97,71.87,71.92,7952.0,64.0178,64.0356,63.9466,63.9911,7952.0
2015-12-31 10:55:00,71.91,71.92,71.82,71.89,5805.0,63.9822,63.9911,63.9021,63.9644,5805.0
2015-12-31 11:00:00,71.9,71.98,71.87,71.89,11209.0,63.9733,64.0445,63.9466,63.9644,11209.0
2015-12-31 11:05:00,71.91,71.94,71.88,71.91,5949.0,63.9822,64.0089,63.9555,63.9822,5949.0
2015-12-31 11:10:00,71.93,72.0,71.93,72.0,9300.0,64.0,64.0623,64.0,64.0623,9300.0
2015-12-31 11:15:00,71.98,71.99,71.93,71.99,6173.0,64.0445,64.0534,64.0,64.0534,6173.0
2015-12-31 11:20:00,72.0,72.0,71.94,71.94,3944.0,64.0623,64.0623,64.0089,64.0089,3944.0
2015-12-31 11:25:00,71.94,71.95,71.89,71.91,7100.0,64.0089,64.0178,63.9644,63.9822,7100.0
2015-12-31 11:30:00,71.9,71.96,71.88,71.96,4782.0,63.9733,64.0267,63.9555,64.0267,4782.0
2015-12-31 11:35:00,71.98,71.98,71.96,71.97,3500.0,64.0445,64.0445,64.0267,64.0356,3500.0
2015-12-31 11:40:00,71.96,71.96,71.89,71.89,14276.0,64.0267,64.0267,63.9644,63.9644,14276.0
2015-12-31 11:45:00,71.91,71.97,71.91,71.96,6029.0,63.9822,64.0356,63.9822,64.0267,6029.0
2015-12-31 11:50:00,71.96,71.96,71.89,71.92,6600.0,64.0267,64.0267,63.9644,63.9911,6600.0
2015-12-31 11:55:00,71.92,72.0,71.92,71.98,5479.0,63.9911,64.0623,63.9911,64.0445,5479.0
2015-12-31 12:00:00,72.01,72.03,71.96,71.99,5900.0,64.0711,64.0889,64.0267,64.0534,5900.0
2015-12-31 12:05:00,72.01,72.09,71.98,72.08,7372.0,64.0711,64.1423,64.0445,64.1334,7372.0
2015-12-31 12:10:00,72.07,72.08,71.98,72.0,4939.0,64.1245,64.1334,64.0445,64.0623,4939.0
2015-12-31 12:15:00,72.01,72.09,72.01,72.08,3804.0,64.0711,64.1423,64.0711,64.1334,3804.0
2015-12-31 12:20:00,72.06,72.14,72.06,72.13,5436.0,64.1156,64.1868,64.1156,64.1779,5436.0
2015-12-31 12:25:00,72.17,72.17,72.1,72.14,3653.0,64.2135,64.2135,64.1512,64.1868,3653.0
2015-12-31 12:30:00,72.13,72.13,72.05,72.12,6226.0,64.1779,64.1779,64.1067,64.169,6226.0
2015-12-31 12:35:00,72.14,72.14,72.08,72.08,3300.0,64.1868,64.1868,64.1334,64.1334,3300.0
2015-12-31 12:40:00,72.13,72.16,72.12,72.15,6100.0,64.1779,64.2046,64.169,64.1957,6100.0
2015-12-31 12:45:00,72.16,72.18,72.11,72.15,6200.0,64.2046,64.2224,64.1601,64.1957,6200.0
2015-12-31 12:50:00,72.15,72.15,72.1,72.15,2750.0,64.1957,64.1957,64.1512,64.1957,2750.0
2015-12-31 12:55:00,72.15,72.16,72.07,72.1,6269.0,64.1957,64.2046,64.1245,64.1512,6269.0
2015-12-31 13:00:00,72.08,72.14,72.0,72.06,5277.0,64.1334,64.1868,64.0623,64.1156,5277.0
2015-12-31 13:05:00,72.05,72.05,71.95,71.95,4400.0,64.1067,64.1067,64.0178,64.0178,4400.0
2015-12-31 13:10:00,71.95,72.04,71.94,72.01,3624.0,64.0178,64.0978,64.0089,64.0711,3624.0
2015-12-31 13:15:00,72.01,72.01,71.98,72.0,3704.0,64.0711,64.0711,64.0445,64.0623,3704.0
2015-12-31 13:20:00,72.03,72.06,71.98,72.06,14489.0,64.0889,64.1156,64.0445,64.1156,14489.0
2015-12-31 13:25:00,72.07,72.07,71.98,72.01,5895.0,64.1245,64.1245,64.0445,64.0711,5895.0
2015-12-31 13:30:00,72.0,72.03,71.96,71.97,4621.0,64.0623,64.0889,64.0267,64.0356,4621.0
2015-12-31 13:35:00,71.97,71.99,71.94,71.99,7156.0,64.0356,64.0534,64.0089,64.0534,7156.0
2015-12-31 13:40:00,71.99,72.08,71.98,72.08,4796.0,64.0534,64.1334,64.0445,64.1334,4796.0
2015-12-31 13:45:00,72.09,72.09,72.04,72.08,3600.0,64.1423,64.1423,64.0978,64.1334,3600.0
2015-12-31 13:50:00,72.1,72.15,72.09,72.13,6428.0,64.1512,64.1957,64.1423,64.1779,6428.0
2015-12-31 13:55:00,72.14,72.21,72.13,72.2,10313.0,64.1868,64.2491,64.1779,64.2402,10313.0
2015-12-31 14:00:00,72.19,72.22,72.14,72.16,7488.0,64.2313,64.258,64.1868,64.2046,7488.0
2015-12-31 14:05:00,72.16,72.16,72.09,72.11,3803.0,64.2046,64.2046,64.1423,64.1601,3803.0
2015-12-31 14:10:00,72.14,72.17,72.12,72.16,7375.0,64.1868,64.2135,64.169,64.2046,7375.0
2015-12-31 14:15:00,72.15,72.2,72.13,72.14,24913.0,64.1957,64.2402,64.1779,64.1868,24913.0
2015-12-31 14:20:00,72.15,72.15,72.07,72.1,6474.0,64.1957,64.1957,64.1245,64.1512,6474.0
2015-12-31 14:25:00,72.1,72.1,72.03,72.05,10144.0,64.1512,64.1512,64.0889,64.1067,10144.0
2015-12-31 14:30:00,72.04,72.05,72.0,72.04,24455.0,64.0978,64.1067,64.0623,64.0978,24455.0
2015-12-31 14:35:00,72.05,72.05,71.93,71.96,8000.0,64.1067,64.1067,64.0,64.0267,8000.0
2015-12-31 14:40:00,71.98,72.04,71.96,72.01,10744.0,64.0445,64.0978,64.0267,64.0711,10744.0
2015-12-31 14:45:00,72.01,72.07,72.0,72.02,5639.0,64.0711,64.1245,64.0623,64.08,5639.0
2015-12-31 14:50:00,72.03,72.07,72.03,72.03,12349.0,64.0889,64.1245,64.0889,64.0889,12349.0
2015-12-31 14:55:00,72.03,72.06,72.02,72.05,21494.0,64.0889,64.1156,64.08,64.1067,21494.0
2015-12-31 15:00:00,72.04,72.04,72.02,72.02,9331.0,64.0978,64.0978,64.08,64.08,9331.0
2015-12-31 15:05:00,72.02,72.06,72.0,72.0,14964.0,64.08,64.1156,64.0623,64.0623,14964.0
2015-12-31 15:10:00,72.0,72.01,71.94,71.94,14083.0,64.0623,64.0711,64.0089,64.0089,14083.0
2015-12-31 15:15:00,71.93,72.03,71.93,72.0,11591.0,64.0,64.0889,64.0,64.0623,11591.0
2015-12-31 15:20:00,72.0,72.02,71.98,72.0,7198.0,64.0623,64.08,64.0445,64.0623,7198.0
2015-12-31 15:25:00,71.99,72.07,71.98,72.07,35941.0,64.0534,64.1245,64.0445,64.1245,35941.0
2015-12-31 15:30:00,72.06,72.16,72.05,72.16,23465.0,64.1156,64.2046,64.1067,64.2046,23465.0
2015-12-31 15:35:00,72.17,72.18,72.07,72.11,22682.0,64.2135,64.2224,64.1245,64.1601,22682.0
2015-12-31 15:40:00,72.11,72.12,72.05,72.06,20514.0,64.1601,64.169,64.1067,64.1156,20514.0
2015-12-31 15:45:00,72.06,72.06,72.01,72.04,36702.0,64.1156,64.1156,64.0711,64.0978,36702.0
2015-12-31 15:50:00,72.04,72.04,71.99,72.04,44016.0,64.0978,64.0978,64.0534,64.0978,44016.0
2015-12-31 15:55:00,72.04,72.05,71.85,71.85,122615.0,64.0978,64.1067,63.9288,63.9288,122615.0
2016-01-04 09:30:00,70.93,71.0,70.43,70.65,63893.0,63.1102,63.1725,62.6653,62.8611,63893.0
2016-01-04 09:35:00,70.62,70.97,70.61,70.92,56093.0,62.8344,63.1458,62.8255,63.1013,56093.0
2016-01-04 09:40:00,70.89,71.03,70.63,70.8,75079.0,63.0746,63.1992,62.8433,62.9945,75079.0
2016-01-04 09:45:00,70.8,70.99,70.74,70.99,35481.0,62.9945,63.1636,62.9412,63.1636,35481.0
2016-01-04 09:50:00,70.96,71.83,70.96,71.76,63735.0,63.1369,63.911,63.1369,63.8487,63735.0
2016-01-04 09:55:00,71.79,71.99,71.73,71.84,306985.0,63.8754,64.0534,63.822,63.9199,306985.0
2016-01-04 10:00:00,71.83,71.84,71.45,71.5,38969.0,63.911,63.9199,63.5729,63.6174,38969.0
2016-01-04 10:05:00,71.48,71.56,71.41,71.54,24170.0,63.5996,63.6708,63.5373,63.653,24170.0
2016-01-04 10:10:00,71.56,71.63,71.45,71.63,21992.0,63.6708,63.733,63.5729,63.733,21992.0
2016-01-04 10:15:00,71.66,71.71,71.6,71.65,15471.0,63.7597,63.8042,63.7064,63.7508,15471.0
2016-01-04 10:20:00,71.64,71.7,71.48,71.52,23053.0,63.7419,63.7953,63.5996,63.6352,23053.0
2016-01-04 10:25:00,71.52,71.63,71.51,71.57,16307.0,63.6352,63.733,63.6263,63.6797,16307.0
2016-01-04 10:30:00,71.56,71.63,71.43,71.43,17416.0,63.6708,63.733,63.5551,63.5551,17416.0
2016-01-04 10:35:00,71.41,71.41,71.19,71.31,11092.0,63.5373,63.5373,63.3416,63.4483,11092.0
2016-01-04 10:40:00,71.3,71.39,71.18,71.39,15706.0,63.4394,63.5195,63.3327,63.5195,15706.0
2016-01-04 10:45:00,71.32,71.33,71.15,71.18,23610.0,63.4572,63.4661,63.306,63.3327,23610.0
2016-01-04 10:50:00,71.17,71.19,71.07,71.1,14945.0,63.3238,63.3416,63.2348,63.2615,14945.0
2016-01-04 10:55:00,71.09,71.1,70.81,70.81,30278.0,63.2526,63.2615,63.0034,63.0034,30278.0
2016-01-04 11:00:00,70.82,70.89,70.67,70.83,46057.0,63.0123,63.0746,62.8789,63.0212,46057.0
2016-01-04 11:05:00,70.85,71.0,70.74,70.9,46899.0,63.039,63.1725,62.9412,63.0835,46899.0
2016-01-04 11:10:00,70.91,71.05,70.89,71.03,40942.0,63.0924,63.217,63.0746,63.1992,40942.0
2016-01-04 11:15:00,71.03,71.12,70.96,70.97,14038.0,63.1992,63.2793,63.1369,63.1458,14038.0
2016-01-04 11:20:00,70.98,71.09,70.94,71.09,11650.0,63.1547,63.2526,63.1191,63.2526,11650.0
2016-01-04 11:25:00,71.06,71.06,70.97,71.03,12210.0,63.2259,63.2259,63.1458,63.1992,12210.0
2016-01-04 11:30:00,71.03,71.1,70.97,71.08,25697.0,63.1992,63.2615,63.1458,63.2437,25697.0
2016-01-04 11:35:00,71.07,71.08,70.99,71.05,22802.0,63.2348,63.2437,63.1636,63.217,22802.0
2016-01-04 11:40:00,71.04,71.12,70.99,71.01,30752.0,63.2081,63.2793,63.1636,63.1814,30752.0
2016-01-04 11:45:00,71.02,71.18,70.99,71.18,22945.0,63.1903,63.3327,63.1636,63.3327,22945.0
2016-01-04 11:50:00,71.18,71.23,71.12,71.22,20798.0,63.3327,63.3771,63.2793,63.3682,20798.0
2016-01-04 11:55:00,71.2,71.23,71.04,71.14,29880.0,63.3504,63.3771,63.2081,63.2971,29880.0
2016-01-04 12:00:00,71.13,71.15,71.03,71.1,28372.0,63.2882,63.306,63.1992,63.2615,28372.0
2016-01-04 12:05:00,71.12,71.15,71.03,71.05,23864.0,63.2793,63.306,63.1992,63.217,23864.0
2016-01-04 12:10:00,71.06,71.11,70.99,71.02,28352.0,63.2259,63.2704,63.1636,63.1903,28352.0
2016-01-04 12:15:00,71.0,71.15,71.0,71.1,20731.0,63.1725,63.306,63.1725,63.2615,20731.0
2016-01-04 12:20:00,71.09,71.09,70.99,71.01,30018.0,63.2526,63.2526,63.1636,63.1814,30018.0
2016-01-04 12:25:00,71.0,71.04,70.99,70.99,31958.0,63.1725,63.2081,63.1636,63.1636,31958.0
2016-01-04 12:30:00,71.0,71.03,70.82,70.85,35987.0,63.1725,63.1992,63.0123,63.039,35987.0
2016-01-04 12:35:00,70.84,71.03,70.83,71.02,21248.0,63.0301,63.1992,63.0212,63.1903,21248.0
2016-01-04 12:40:00,71.02,71.15,70.98,71.14,20256.0,63.1903,63.306,63.1547,63.2971,20256.0
2016-01-04 12:45:00,71.15,71.25,71.13,71.21,11093.0,63.306,63.3949,63.2882,63.3593,11093.0
2016-01-04 12:50:00,71.22,71.36,71.21,71.34,12395.0,63.3682,63.4928,63.3593,63.475,12395.0
2016-01-04 12:55:00,71.33,71.37,71.25,71.28,12231.0,63.4661,63.5017,63.3949,63.4216,12231.0
2016-01-04 13:00:00,71.27,71.37,71.2,71.36,15424.0,63.4127,63.5017,63.3504,63.4928,15424.0
2016-01-04 13:05:00,71.36,71.39,71.26,71.39,14331.0,63.4928,63.5195,63.4038,63.5195,14331.0
2016-01-04 13:10:00,71.39,71.64,71.39,71.64,28263.0,63.5195,63.7419,63.5195,63.7419,28263.0
2016-01-04 13:15:00,71.63,71.72,71.63,71.68,39669.0,63.733,63.8131,63.733,63.7775,39669.0
2016-01-04 13:20:00,71.68,71.68,71.49,71.51,19836.0,63.7775,63.7775,63.6085,63.6263,19836.0
2016-01-04 13:25:00,71.49,71.57,71.48,71.54,9158.0,63.6085,63.6797,63.5996,63.653,9158.0
2016-01-04 13:30:00,71.53,71.6,71.47,71.53,8881.0,63.6441,63.7064,63.5907,63.6441,8881.0
2016-01-04 13:35:00,71.52,71.55,71.5,71.55,11151.0,63.6352,63.6619,63.6174,63.6619,11151.0
2016-01-04 13:40:00,71.58,71.67,71.54,71.65,33348.0,63.6886,63.7686,63.653,63.7508,33348.0
2016-01-04 13:45:00,71.64,71.65,71.59,71.63,31505.0,63.7419,63.7508,63.6975,63.733,31505.0
2016-01-04 13:50:00,71.63,71.78,71.61,71.66,29555.0,63.733,63.8665,63.7152,63.7597,29555.0
2016-01-04 13:55:00,71.66,71.82,71.65,71.81,27698.0,63.7597,63.9021,63.7508,63.8932,27698.0
2016-01-04 14:00:00,71.79,71.79,71.7,71.71,17954.0,63.8754,63.8754,63.7953,63.8042,17954.0
2016-01-04 14:05:00,71.71,71.85,71.7,71.82,35070.0,63.8042,63.9288,63.7953,63.9021,35070.0
2016-01-04 14:10:00,71.82,71.85,71.72,71.72,21366.0,63.9021,63.9288,63.8131,63.8131,21366.0
2016-01-04 14:15:00,71.73,71.74,71.57,71.68,15805.0,63.822,63.8309,63.6797,63.7775,15805.0
2016-01-04 14:20:00,71.68,71.74,71.66,71.66,11446.0,63.7775,63.8309,63.7597,63.7597,11446.0
2016-01-04 14:25:00,71.66,71.76,71.66,71.67,28059.0,63.7597,63.8487,63.7597,63.7686,28059.0
2016-01-04 14:30:00,71.66,71.69,71.46,71.52,153440.0,63.7597,63.7864,63.5818,63.6352,153440.0
2016-01-04 14:35:00,71.52,71.63,71.52,71.61,34649.0,63.6352,63.733,63.6352,63.7152,34649.0
2016-01-04 14:40:00,71.62,71.89,71.6,71.88,58691.0,63.7241,63.9644,63.7064,63.9555,58691.0
2016-01-04 14:45:00,71.87,71.87,71.71,71.75,70688.0,63.9466,63.9466,63.8042,63.8398,70688.0
2016-01-04 14:50:00,71.73,71.82,71.72,71.78,72173.0,63.822,63.9021,63.8131,63.8665,72173.0
2016-01-04 14:55:00,71.78,71.87,71.76,71.87,40589.0,63.8665,63.9466,63.8487,63.9466,40589.0
2016-01-04 15:00:00,71.87,71.9,71.78,71.82,56618.0,63.9466,63.9733,63.8665,63.9021,56618.0
2016-01-04 15:05:00,71.82,71.82,71.73,71.73,29154.0,63.9021,63.9021,63.822,63.822,29154.0
2016-01-04 15:10:00,71.7,71.86,71.7,71.83,36365.0,63.7953,63.9377,63.7953,63.911,36365.0
2016-01-04 15:15:00,71.84,71.88,71.81,71.81,24936.0,63.9199,63.9555,63.8932,63.8932,24936.0
2016-01-04 15:20:00,71.8,71.8,71.74,71.74,44373.0,63.8843,63.8843,63.8309,63.8309,44373.0
2016-01-04 15:25:00,71.73,71.79,71.69,71.78,30297.0,63.822,63.8754,63.7864,63.8665,30297.0
2016-01-04 15:30:00,71.78,71.91,71.77,71.86,44281.0,63.8665,63.9822,63.8576,63.9377,44281.0
2016-01-04 15:35:00,71.86,71.95,71.84,71.95,33409.0,63.9377,64.0178,63.9199,64.0178,33409.0
2016-01-04 15:40:00,71.96,72.05,71.96,72.02,58521.0,64.0267,64.1067,64.0267,64.08,58521.0
2016-01-04 15:45:00,72.02,72.27,72.02,72.27,95251.0,64.08,64.3025,64.08,64.3025,95251.0
2016-01-04 15:50:00,72.27,72.28,72.15,72.25,83485.0,64.3025,64.3114,64.1957,64.2847,83485.0
2016-01-04 15:55:00,72.26,72.44,72.25,72.44,230679.0,64.2936,64.4537,64.2847,64.4537,230679.0
2016-01-05 09:30:00,72.5,72.53,72.19,72.43,59148.0,64.5071,64.5338,64.2313,64.4448,59148.0
2016-01-05 09:35:00,72.44,72.75,72.38,72.57,105667.0,64.4537,64.7296,64.4004,64.5694,105667.0
2016-01-05 09:40:00,72.57,72.7,72.57,72.58,30480.0,64.5694,64.6851,64.5694,64.5783,30480.0
2016-01-05 09:45:00,72.6,72.65,72.41,72.52,63259.0,64.5961,64.6406,64.4271,64.5249,63259.0
2016-01-05 09:50:00,72.54,72.58,72.35,72.38,33611.0,64.5427,64.5783,64.3737,64.4004,33611.0
2016-01-05 09:55:00,72.37,72.47,72.33,72.42,19285.0,64.3915,64.4804,64.3559,64.4359,19285.0
2016-01-05 10:00:00,72.43,72.54,72.37,72.51,44428.0,64.4448,64.5427,64.3915,64.516,44428.0
2016-01-05 10:05:00,72.52,72.64,72.34,72.35,68323.0,64.5249,64.6317,64.3648,64.3737,68323.0
2016-01-05 10:10:00,72.36,72.49,72.34,72.45,62515.0,64.3826,64.4982,64.3648,64.4626,62515.0
2016-01-05 10:15:00,72.46,72.46,72.37,72.37,25239.0,64.4715,64.4715,64.3915,64.3915,25239.0
2016-01-05 10:20:00,72.38,72.38,72.17,72.27,52775.0,64.4004,64.4004,64.2135,64.3025,52775.0
2016-01-05 10:25:00,72.26,72.37,72.24,72.35,82791.0,64.2936,64.3915,64.2758,64.3737,82791.0
2016-01-05 10:30:00,72.35,72.41,72.26,72.31,38515.0,64.3737,64.4271,64.2936,64.3381,38515.0
2016-01-05 10:35:00,72.28,72.43,72.25,72.4,32862.0,64.3114,64.4448,64.2847,64.4182,32862.0
2016-01-05 10:40:00,72.4,72.45,72.24,72.26,40157.0,64.4182,64.4626,64.2758,64.2936,40157.0
2016-01-05 10:45:00,72.27,72.33,72.23,72.31,37118.0,64.3025,64.3559,64.2669,64.3381,37118.0
2016-01-05 10:50:00,72.31,72.4,72.3,72.38,46061.0,64.3381,64.4182,64.3292,64.4004,46061.0
2016-01-05 10:55:00,72.4,72.45,72.34,72.34,27790.0,64.4182,64.4626,64.3648,64.3648,27790.0
2016-01-05 11:00:00,72.34,72.46,72.34,72.42,23654.0,64.3648,64.4715,64.3648,64.4359,23654.0
2016-01-05 11:05:00,72.42,72.45,72.38,72.43,37872.0,64.4359,64.4626,64.4004,64.4448,37872.0
2016-01-05 11:10:00,72.42,72.47,72.37,72.4,65949.0,64.4359,64.4804,64.3915,64.4182,65949.0
2016-01-05 11:15:00,72.4,72.44,72.38,72.41,19541.0,64.4182,64.4537,64.4004,64.4271,19541.0
2016-01-05 11:20:00,72.41,72.44,72.28,72.3,40975.0,64.4271,64.4537,64.3114,64.3292,40975.0
2016-01-05 11:25:00,72.3,72.46,72.3,72.43,37328.0,64.3292,64.4715,64.3292,64.4448,37328.0
2016-01-05 11:30:00,72.44,72.51,72.42,72.5,29768.0,64.4537,64.516,64.4359,64.5071,29768.0
2016-01-05 11:35:00,72.49,72.5,72.42,72.48,17932.0,64.4982,64.5071,64.4359,64.4893,17932.0
2016-01-05 11:40:00,72.47,72.51,72.4,72.42,27380.0,64.4804,64.516,64.4182,64.4359,27380.0
2016-01-05 11:45:00,72.42,72.45,72.39,72.44,34864.0,64.4359,64.4626,64.4093,64.4537,34864.0
2016-01-05 11:50:00,72.44,72.48,72.4,72.41,33744.0,64.4537,64.4893,64.4182,64.4271,33744.0
2016-01-05 11:55:00,72.42,72.49,72.39,72.44,34392.0,64.4359,64.4982,64.4093,64.4537,34392.0
2016-01-05 12:00:00,72.45,72.45,72.22,72.23,28658.0,64.4626,64.4626,64.258,64.2669,28658.0
2016-01-05 12:05:00,72.24,72.3,72.16,72.29,109009.0,64.2758,64.3292,64.2046,64.3203,109009.0
2016-01-05 12:10:00,72.3,72.4,72.26,72.37,30248.0,64.3292,64.4182,64.2936,64.3915,30248.0
2016-01-05 12:15:00,72.36,72.4,72.29,72.33,61593.0,64.3826,64.4182,64.3203,64.3559,61593.0
2016-01-05 12:20:00,72.31,72.39,72.28,72.33,20956.0,64.3381,64.4093,64.3114,64.3559,20956.0
2016-01-05 12:25:00,72.33,72.45,72.33,72.43,16251.0,64.3559,64.4626,64.3559,64.4448,16251.0
2016-01-05 12:30:00,72.42,72.45,72.37,72.38,11561.0,64.4359,64.4626,64.3915,64.4004,11561.0
2016-01-05 12:35:00,72.35,72.4,72.31,72.35,17475.0,64.3737,64.4182,64.3381,64.3737,17475.0
2016-01-05 12:40:00,72.33,72.33,72.09,72.14,22918.0,64.3559,64.3559,64.1423,64.1868,22918.0
2016-01-05 12:45:00,72.14,72.16,72.08,72.15,16914.0,64.1868,64.2046,64.1334,64.1957,16914.0
2016-01-05 12:50:00,72.16,72.19,72.1,72.18,14125.0,64.2046,64.2313,64.1512,64.2224,14125.0
2016-01-05 12:55:00,72.2,72.26,72.15,72.24,31054.0,64.2402,64.2936,64.1957,64.2758,31054.0
2016-01-05 13:00:00,72.28,72.39,72.24,72.39,16143.0,64.3114,64.4093,64.2758,64.4093,16143.0
2016-01-05 13:05:00,72.43,72.43,72.3,72.35,9015.0,64.4448,64.4448,64.3292,64.3737,9015.0
2016-01-05 13:10:00,72.37,72.41,72.27,72.27,11278.0,64.3915,64.4271,64.3025,64.3025,11278.0
2016-01-05 13:15:00,72.27,72.32,72.24,72.29,7500.0,64.3025,64.347,64.2758,64.3203,7500.0
2016-01-05 13:20:00,72.28,72.35,72.25,72.3,21190.0,64.3114,64.3737,64.2847,64.3292,21190.0
2016-01-05 13:25:00,72.31,72.4,72.28,72.32,23615.0,64.3381,64.4182,64.3114,64.347,23615.0
2016-01-05 13:30:00,72.32,72.41,72.31,72.35,9866.0,64.347,64.4271,64.3381,64.3737,9866.0
2016-01-05 13:35:00,72.35,72.43,72.31,72.43,41913.0,64.3737,64.4448,64.3381,64.4448,41913.0
2016-01-05 13:40:00,72.45,72.62,72.42,72.62,35095.0,64.4626,64.6139,64.4359,64.6139,35095.0
2016-01-05 13:45:00,72.59,72.64,72.57,72.6,9814.0,64.5872,64.6317,64.5694,64.5961,9814.0
2016-01-05 13:50:00,72.6,72.65,72.55,72.6,17297.0,64.5961,64.6406,64.5516,64.5961,17297.0
2016-01-05 13:55:00,72.59,72.62,72.45,72.48,13619.0,64.5872,64.6139,64.4626,64.4893,13619.0
2016-01-05 14:00:00,72.48,72.5,72.44,72.47,18123.0,64.4893,64.5071,64.4537,64.4804,18123.0
2016-01-05 14:05:00,72.47,72.5,72.41,72.49,24410.0,64.4804,64.5071,64.4271,64.4982,24410.0
2016-01-05 14:10:00,72.48,72.5,72.44,72.46,18987.0,64.4893,64.5071,64.4537,64.4715,18987.0
2016-01-05 14:15:00,72.46,72.66,72.43,72.63,21996.0,64.4715,64.6495,64.4448,64.6228,21996.0
2016-01-05 14:20:00,72.62,72.73,72.62,72.7,17852.0,64.6139,64.7118,64.6139,64.6851,17852.0
2016-01-05 14:25:00,72.69,72.7,72.65,72.68,15213.0,64.6762,64.6851,64.6406,64.6673,15213.0
2016-01-05 14:30:00,72.67,72.73,72.63,72.7,46362.0,64.6584,64.7118,64.6228,64.6851,46362.0
2016-01-05 14:35:00,72.73,72.92,72.71,72.87,49447.0,64.7118,64.8808,64.694,64.8363,49447.0
2016-01-05 14:40:00,72.89,72.95,72.8,72.83,41282.0,64.8541,64.9075,64.7741,64.8007,41282.0
2016-01-05 14:45:00,72.84,73.0,72.84,73.0,45556.0,64.8096,64.952,64.8096,64.952,45556.0
2016-01-05 14:50:00,73.0,73.03,72.86,72.91,26746.0,64.952,64.9787,64.8274,64.8719,26746.0
2016-01-05 14:55:00,72.92,72.93,72.85,72.92,27292.0,64.8808,64.8897,64.8185,64.8808,27292.0
2016-01-05 15:00:00,72.93,72.98,72.89,72.96,45838.0,64.8897,64.9342,64.8541,64.9164,45838.0
2016-01-05 15:05:00,72.96,73.0,72.91,72.95,49337.0,64.9164,64.952,64.8719,64.9075,49337.0
2016-01-05 15:10:00,72.94,73.01,72.88,73.0,25708.0,64.8986,64.9609,64.8452,64.952,25708.0
2016-01-05 15:15:00,73.0,73.02,72.95,72.97,43828.0,64.952,64.9698,64.9075,64.9253,43828.0
2016-01-05 15:20:00,72.98,72.98,72.84,72.93,44121.0,64.9342,64.9342,64.8096,64.8897,44121.0
2016-01-05 15:25:00,72.93,73.05,72.92,73.05,36992.0,64.8897,64.9965,64.8808,64.9965,36992.0
2016-01-05 15:30:00,73.04,73.16,73.04,73.12,81086.0,64.9876,65.0944,64.9876,65.0588,81086.0
2016-01-05 15:35:00,73.12,73.16,72.93,72.93,68595.0,65.0588,65.0944,64.8897,64.8897,68595.0
2016-01-05 15:40:00,72.93,73.08,72.87,72.9,71326.0,64.8897,65.0232,64.8363,64.863,71326.0
2016-01-05 15:45:00,72.89,72.91,72.75,72.81,94157.0,64.8541,64.8719,64.7296,64.783,94157.0
2016-01-05 15:50:00,72.81,72.86,72.76,72.78,107911.0,64.783,64.8274,64.7385,64.7563,107911.0
2016-01-05 15:55:00,72.77,72.86,72.74,72.84,159086.0,64.7474,64.8274,64.7207,64.8096,159086.0
2016-01-06 09:30:00,72.03,72.21,71.9,72.01,39780.0,64.0889,64.2491,63.9733,64.0711,39780.0
2016-01-06 09:35:00,71.99,72.52,71.93,72.21,29244.0,64.0534,64.5249,64.0,64.2491,29244.0
2016-01-06 09:40:00,72.23,72.28,72.14,72.17,34559.0,64.2669,64.3114,64.1868,64.2135,34559.0
2016-01-06 09:45:00,72.19,72.24,72.0,72.17,34807.0,64.2313,64.2758,64.0623,64.2135,34807.0
2016-01-06 09:50:00,72.19,72.24,72.1,72.11,19547.0,64.2313,64.2758,64.1512,64.1601,19547.0
2016-01-06 09:55:00,72.13,72.13,71.83,72.01,22008.0,64.1779,64.1779,63.911,64.0711,22008.0
2016-01-06 10:00:00,71.99,72.08,71.95,71.98,43139.0,64.0534,64.1334,64.0178,64.0445,43139.0
2016-01-06 10:05:00,72.0,72.1,72.0,72.1,33248.0,64.0623,64.1512,64.0623,64.1512,33248.0
2016-01-06 10:10:00,72.1,72.12,72.01,72.06,31036.0,64.1512,64.169,64.0711,64.1156,31036.0
2016-01-06 10:15:00,72.09,72.23,72.07,72.2,18126.0,64.1423,64.2669,64.1245,64.2402,18126.0
2016-01-06 10:20:00,72.22,72.36,72.22,72.29,13179.0,64.258,64.3826,64.258,64.3203,13179.0
2016-01-06 10:25:00,72.29,72.34,72.27,72.28,23151.0,64.3203,64.3648,64.3025,64.3114,23151.0
2016-01-06 10:30:00,72.27,72.3,72.2,72.27,27331.0,64.3025,64.3292,64.2402,64.3025,27331.0
2016-01-06 10:35:00,72.28,72.32,72.18,72.19,38990.0,64.3114,64.347,64.2224,64.2313,38990.0
2016-01-06 10:40:00,72.2,72.44,72.2,72.44,34184.0,64.2402,64.4537,64.2402,64.4537,34184.0
2016-01-06 10:45:00,72.43,72.52,72.4,72.52,45106.0,64.4448,64.5249,64.4182,64.5249,45106.0
2016-01-06 10:50:00,72.52,72.52,72.42,72.46,19420.0,64.5249,64.5249,64.4359,64.4715,19420.0
2016-01-06 10:55:00,72.46,72.52,72.43,72.44,59312.0,64.4715,64.5249,64.4448,64.4537,59312.0
2016-01-06 11:00:00,72.45,72.53,72.42,72.52,29032.0,64.4626,64.5338,64.4359,64.5249,29032.0
2016-01-06 11:05:00,72.53,72.53,72.43,72.47,18612.0,64.5338,64.5338,64.4448,64.4804,18612.0
2016-01-06 11:10:00,72.48,72.51,72.42,72.49,34411.0,64.4893,64.516,64.4359,64.4982,34411.0
2016-01-06 11:15:00,72.48,72.52,72.42,72.43,32160.0,64.4893,64.5249,64.4359,64.4448,32160.0
2016-01-06 11:20:00,72.44,72.49,72.43,72.44,35039.0,64.4537,64.4982,64.4448,64.4537,35039.0
2016-01-06 11:25:00,72.45,72.52,72.41,72.5,36197.0,64.4626,64.5249,64.4271,64.5071,36197.0
2016-01-06 11:30:00,72.5,72.56,72.48,72.54,41670.0,64.5071,64.5605,64.4893,64.5427,41670.0
2016-01-06 11:35:00,72.54,72.65,72.54,72.65,26875.0,64.5427,64.6406,64.5427,64.6406,26875.0
2016-01-06 11:40:00,72.66,72.7,72.58,72.67,40098.0,64.6495,64.6851,64.5783,64.6584,40098.0
2016-01-06 11:45:00,72.66,72.78,72.64,72.75,43707.0,64.6495,64.7563,64.6317,64.7296,43707.0
2016-01-06 11:50:00,72.75,72.91,72.74,72.9,41851.0,64.7296,64.8719,64.7207,64.863,41851.0
2016-01-06 11:55:00,72.91,72.92,72.73,72.73,97131.0,64.8719,64.8808,64.7118,64.7118,97131.0
2016-01-06 12:00:00,72.73,72.81,72.7,72.7,29038.0,64.7118,64.783,64.6851,64.6851,29038.0
2016-01-06 12:05:00,72.7,72.8,72.6,72.79,37444.0,64.6851,64.7741,64.5961,64.7652,37444.0
2016-01-06 12:10:00,72.79,72.79,72.67,72.71,22358.0,64.7652,64.7652,64.6584,64.694,22358.0
2016-01-06 12:15:00,72.71,72.72,72.61,72.65,21365.0,64.694,64.7029,64.605,64.6406,21365.0
2016-01-06 12:20:00,72.65,72.77,72.64,72.75,20898.0,64.6406,64.7474,64.6317,64.7296,20898.0
2016-01-06 12:25:00,72.76,72.77,72.65,72.69,24596.0,64.7385,64.7474,64.6406,64.6762,24596.0
2016-01-06 12:30:00,72.68,72.73,72.66,72.72,14467.0,64.6673,64.7118,64.6495,64.7029,14467.0
2016-01-06 12:35:00,72.72,72.97,72.71,72.96,39512.0,64.7029,64.9253,64.694,64.9164,39512.0
2016-01-06 12:40:00,72.99,73.03,72.92,72.99,19200.0,64.9431,64.9787,64.8808,64.9431,19200.0
2016-01-06 12:45:00,73.0,73.06,72.96,73.03,27763.0,64.952,65.0054,64.9164,64.9787,27763.0
2016-01-06 12:50:00,73.04,73.07,72.98,73.03,33454.0,64.9876,65.0143,64.9342,64.9787,33454.0
2016-01-06 12:55:00,73.02,73.03,72.95,72.96,52549.0,64.9698,64.9787,64.9075,64.9164,52549.0
2016-01-06 13:00:00,72.96,72.98,72.91,72.95,26541.0,64.9164,64.9342,64.8719,64.9075,26541.0
2016-01-06 13:05:00,72.95,72.99,72.95,72.96,27826.0,64.9075,64.9431,64.9075,64.9164,27826.0
2016-01-06 13:10:00,72.95,72.98,72.85,72.86,31809.0,64.9075,64.9342,64.8185,64.8274,31809.0
2016-01-06 13:15:00,72.86,72.89,72.79,72.8,16988.0,64.8274,64.8541,64.7652,64.7741,16988.0
2016-01-06 13:20:00,72.8,72.81,72.69,72.72,14954.0,64.7741,64.783,64.6762,64.7029,14954.0
2016-01-06 13:25:00,72.73,72.74,72.65,72.65,16880.0,64.7118,64.7207,64.6406,64.6406,16880.0
2016-01-06 13:30:00,72.64,72.73,72.62,72.73,13056.0,64.6317,64.7118,64.6139,64.7118,13056.0
2016-01-06 13:35:00,72.73,72.78,72.71,72.74,24973.0,64.7118,64.7563,64.694,64.7207,24973.0
2016-01-06 13:40:00,72.73,72.74,72.71,72.72,15448.0,64.7118,64.7207,64.694,64.7029,15448.0
2016-01-06 13:45:00,72.72,72.72,72.66,72.67,15388.0,64.7029,64.7029,64.6495,64.6584,15388.0
2016-01-06 13:50:00,72.67,72.74,72.67,72.72,16516.0,64.6584,64.7207,64.6584,64.7029,16516.0
2016-01-06 13:55:00,72.72,72.73,72.63,72.64,13016.0,64.7029,64.7118,64.6228,64.6317,13016.0
2016-01-06 14:00:00,72.63,72.75,72.58,72.72,45796.0,64.6228,64.7296,64.5783,64.7029,45796.0
2016-01-06 14:05:00,72.71,72.84,72.65,72.81,54321.0,64.694,64.8096,64.6406,64.783,54321.0
2016-01-06 14:10:00,72.8,72.86,72.73,72.84,37774.0,64.7741,64.8274,64.7118,64.8096,37774.0
2016-01-06 14:15:00,72.84,72.85,72.73,72.78,28825.0,64.8096,64.8185,64.7118,64.7563,28825.0
2016-01-06 14:20:00,72.78,72.78,72.67,72.72,19539.0,64.7563,64.7563,64.6584,64.7029,19539.0
2016-01-06 14:25:00,72.73,72.78,72.68,72.7,22181.0,64.7118,64.7563,64.6673,64.6851,22181.0
2016-01-06 14:30:00,72.7,72.73,72.66,72.69,20636.0,64.6851,64.7118,64.6495,64.6762,20636.0
2016-01-06 14:35:00,72.7,72.74,72.62,72.63,20759.0,64.6851,64.7207,64.6139,64.6228,20759.0
2016-01-06 14:40:00,72.63,72.64,72.47,72.53,33047.0,64.6228,64.6317,64.4804,64.5338,33047.0
2016-01-06 14:45:00,72.53,72.54,72.36,72.36,26906.0,64.5338,64.5427,64.3826,64.3826,26906.0
2016-01-06 14:50:00,72.36,72.41,72.34,72.38,27821.0,64.3826,64.4271,64.3648,64.4004,27821.0
2016-01-06 14:55:00,72.37,72.41,72.28,72.33,26373.0,64.3915,64.4271,64.3114,64.3559,26373.0
2016-01-06 15:00:00,72.33,72.36,72.24,72.31,21055.0,64.3559,64.3826,64.2758,64.3381,21055.0
2016-01-06 15:05:00,72.3,72.41,72.3,72.37,40579.0,64.3292,64.4271,64.3292,64.3915,40579.0
2016-01-06 15:10:00,72.38,72.48,72.32,72.48,37732.0,64.4004,64.4893,64.347,64.4893,37732.0
2016-01-06 15:15:00,72.48,72.59,72.45,72.59,56814.0,64.4893,64.5872,64.4626,64.5872,56814.0
2016-01-06 15:20:00,72.6,72.64,72.59,72.64,28117.0,64.5961,64.6317,64.5872,64.6317,28117.0
2016-01-06 15:25:00,72.64,72.74,72.59,72.72,37899.0,64.6317,64.7207,64.5872,64.7029,37899.0
2016-01-06 15:30:00,72.71,72.82,72.71,72.78,52956.0,64.694,64.7918,64.694,64.7563,52956.0
2016-01-06 15:35:00,72.78,72.86,72.74,72.85,48053.0,64.7563,64.8274,64.7207,64.8185,48053.0
2016-01-06 15:40:00,72.85,72.86,72.79,72.81,45004.0,64.8185,64.8274,64.7652,64.783,45004.0
2016-01-06 15:45:00,72.8,72.81,72.72,72.75,74680.0,64.7741,64.783,64.7029,64.7296,74680.0
2016-01-06 15:50:00,72.75,72.75,72.57,72.64,71006.0,64.7296,64.7296,64.5694,64.6317,71006.0
2016-01-06 15:55:00,72.64,72.75,72.61,72.72,198545.0,64.6317,64.7296,64.605,64.7029,198545.0
2016-01-07 09:30:00,72.45,72.69,72.0,72.55,69946.0,64.4626,64.6762,64.0623,64.5516,69946.0
2016-01-07 09:35:00,72.55,72.9,72.47,72.84,49828.0,64.5516,64.863,64.4804,64.8096,49828.0
2016-01-07 09:40:00,72.82,73.06,72.81,72.99,55943.0,64.7918,65.0054,64.783,64.9431,55943.0
2016-01-07 09:45:00,72.98,73.09,72.93,72.99,128943.0,64.9342,65.0321,64.8897,64.9431,128943.0
2016-01-07 09:50:00,72.99,73.01,72.87,72.91,124091.0,64.9431,64.9609,64.8363,64.8719,124091.0
2016-01-07 09:55:00,72.9,72.98,72.79,72.79,55669.0,64.863,64.9342,64.7652,64.7652,55669.0
2016-01-07 10:00:00,72.75,73.07,72.73,72.89,34490.0,64.7296,65.0143,64.7118,64.8541,34490.0
2016-01-07 10:05:00,72.88,72.9,72.76,72.86,56520.0,64.8452,64.863,64.7385,64.8274,56520.0
2016-01-07 10:10:00,72.87,72.87,72.64,72.73,29054.0,64.8363,64.8363,64.6317,64.7118,29054.0
2016-01-07 10:15:00,72.73,72.9,72.67,72.9,42230.0,64.7118,64.863,64.6584,64.863,42230.0
2016-01-07 10:20:00,72.89,72.93,72.68,72.73,18332.0,64.8541,64.8897,64.6673,64.7118,18332.0
2016-01-07 10:25:00,72.74,72.81,72.69,72.77,16718.0,64.7207,64.783,64.6762,64.7474,16718.0
2016-01-07 10:30:00,72.76,72.91,72.76,72.86,63604.0,64.7385,64.8719,64.7385,64.8274,63604.0
2016-01-07 10:35:00,72.86,72.86,72.71,72.8,23048.0,64.8274,64.8274,64.694,64.7741,23048.0
2016-01-07 10:40:00,72.8,72.84,72.68,72.74,43015.0,64.7741,64.8096,64.6673,64.7207,43015.0
2016-01-07 10:45:00,72.72,72.75,72.62,72.67,22255.0,64.7029,64.7296,64.6139,64.6584,22255.0
2016-01-07 10:50:00,72.68,72.75,72.62,72.75,22176.0,64.6673,64.7296,64.6139,64.7296,22176.0
2016-01-07 10:55:00,72.72,72.74,72.66,72.72,26836.0,64.7029,64.7207,64.6495,64.7029,26836.0
2016-01-07 11:00:00,72.71,72.72,72.5,72.52,43277.0,64.694,64.7029,64.5071,64.5249,43277.0
2016-01-07 11:05:00,72.52,72.56,72.34,72.46,66385.0,64.5249,64.5605,64.3648,64.4715,66385.0
2016-01-07 11:10:00,72.45,72.51,72.28,72.29,14628.0,64.4626,64.516,64.3114,64.3203,14628.0
2016-01-07 11:15:00,72.28,72.33,72.19,72.21,24977.0,64.3114,64.3559,64.2313,64.2491,24977.0
2016-01-07 11:20:00,72.24,72.27,72.0,72.07,54623.0,64.2758,64.3025,64.0623,64.1245,54623.0
2016-01-07 11:25:00,72.07,72.14,71.99,72.1,23770.0,64.1245,64.1868,64.0534,64.1512,23770.0
2016-01-07 11:30:00,72.09,72.2,71.97,72.0,72544.0,64.1423,64.2402,64.0356,64.0623,72544.0
2016-01-07 11:35:00,72.0,72.26,71.99,72.24,23822.0,64.0623,64.2936,64.0534,64.2758,23822.0
2016-01-07 11:40:00,72.25,72.34,72.15,72.31,35343.0,64.2847,64.3648,64.1957,64.3381,35343.0
2016-01-07 11:45:00,72.31,72.31,72.03,72.04,21042.0,64.3381,64.3381,64.0889,64.0978,21042.0
2016-01-07 11:50:00,72.01,72.2,72.01,72.09,34640.0,64.0711,64.2402,64.0711,64.1423,34640.0
2016-01-07 11:55:00,72.09,72.2,71.9,71.9,46672.0,64.1423,64.2402,63.9733,63.9733,46672.0
2016-01-07 12:00:00,71.92,72.21,71.89,72.17,16890.0,63.9911,64.2491,63.9644,64.2135,16890.0
2016-01-07 12:05:00,72.18,72.24,72.12,72.17,15095.0,64.2224,64.2758,64.169,64.2135,15095.0
2016-01-07 12:10:00,72.15,72.18,71.97,72.01,21252.0,64.1957,64.2224,64.0356,64.0711,21252.0
2016-01-07 12:15:00,71.99,72.12,71.97,72.05,16915.0,64.0534,64.169,64.0356,64.1067,16915.0
2016-01-07 12:20:00,72.05,72.07,71.99,72.03,27129.0,64.1067,64.1245,64.0534,64.0889,27129.0
2016-01-07 12:25:00,72.03,72.08,71.99,72.0,20243.0,64.0889,64.1334,64.0534,64.0623,20243.0
2016-01-07 12:30:00,72.0,72.09,72.0,72.07,17724.0,64.0623,64.1423,64.0623,64.1245,17724.0
2016-01-07 12:35:00,72.06,72.06,71.92,71.98,22477.0,64.1156,64.1156,63.9911,64.0445,22477.0
2016-01-07 12:40:00,71.98,72.02,71.96,71.97,15856.0,64.0445,64.08,64.0267,64.0356,15856.0
2016-01-07 12:45:00,71.97,72.07,71.96,72.05,16380.0,64.0356,64.1245,64.0267,64.1067,16380.0
2016-01-07 12:50:00,72.02,72.05,71.98,72.01,22635.0,64.08,64.1067,64.0445,64.0711,22635.0
2016-01-07 12:55:00,72.01,72.08,71.99,72.06,48799.0,64.0711,64.1334,64.0534,64.1156,48799.0
2016-01-07 13:00:00,72.05,72.11,71.86,71.86,88291.0,64.1067,64.1601,63.9377,63.9377,88291.0
2016-01-07 13:05:00,71.86,71.89,71.72,71.74,44983.0,63.9377,63.9644,63.8131,63.8309,44983.0
2016-01-07 13:10:00,71.73,71.74,71.57,71.64,18425.0,63.822,63.8309,63.6797,63.7419,18425.0
2016-01-07 13:15:00,71.63,71.7,71.58,71.61,26709.0,63.733,63.7953,63.6886,63.7152,26709.0
2016-01-07 13:20:00,71.61,71.65,71.49,71.6,47272.0,63.7152,63.7508,63.6085,63.7064,47272.0
2016-01-07 13:25:00,71.6,71.68,71.57,71.6,14226.0,63.7064,63.7775,63.6797,63.7064,14226.0
2016-01-07 13:30:00,71.58,71.63,71.46,71.53,20323.0,63.6886,63.733,63.5818,63.6441,20323.0
2016-01-07 13:35:00,71.56,71.6,71.37,71.42,22634.0,63.6708,63.7064,63.5017,63.5462,22634.0
2016-01-07 13:40:00,71.41,71.41,71.32,71.4,37004.0,63.5373,63.5373,63.4572,63.5284,37004.0
2016-01-07 13:45:00,71.41,71.56,71.41,71.55,14960.0,63.5373,63.6708,63.5373,63.6619,14960.0
2016-01-07 13:50:00,71.56,71.66,71.56,71.63,12110.0,63.6708,63.7597,63.6708,63.733,12110.0
2016-01-07 13:55:00,71.61,71.63,71.54,71.56,20824.0,63.7152,63.733,63.653,63.6708,20824.0
2016-01-07 14:00:00,71.56,71.62,71.51,71.57,20278.0,63.6708,63.7241,63.6263,63.6797,20278.0
2016-01-07 14:05:00,71.58,71.67,71.5,71.59,19705.0,63.6886,63.7686,63.6174,63.6975,19705.0
2016-01-07 14:10:00,71.58,71.65,71.53,71.56,21829.0,63.6886,63.7508,63.6441,63.6708,21829.0
2016-01-07 14:15:00,71.57,71.76,71.52,71.73,40704.0,63.6797,63.8487,63.6352,63.822,40704.0
2016-01-07 14:20:00,71.72,71.73,71.64,71.67,27604.0,63.8131,63.822,63.7419,63.7686,27604.0
2016-01-07 14:25:00,71.67,71.8,71.67,71.73,37991.0,63.7686,63.8843,63.7686,63.822,37991.0
2016-01-07 14:30:00,71.73,71.82,71.68,71.68,57307.0,63.822,63.9021,63.7775,63.7775,57307.0
2016-01-07 14:35:00,71.69,71.78,71.67,71.77,31598.0,63.7864,63.8665,63.7686,63.8576,31598.0
2016-01-07 14:40:00,71.79,71.84,71.71,71.84,57401.0,63.8754,63.9199,63.8042,63.9199,57401.0
2016-01-07 14:45:00,71.84,71.89,71.8,71.89,18444.0,63.9199,63.9644,63.8843,63.9644,18444.0
2016-01-07 14:50:00,71.89,71.9,71.74,71.79,20761.0,63.9644,63.9733,63.8309,63.8754,20761.0
2016-01-07 14:55:00,71.81,71.84,71.65,71.65,21859.0,63.8932,63.9199,63.7508,63.7508,21859.0
2016-01-07 15:00:00,71.64,71.66,71.49,71.54,43166.0,63.7419,63.7597,63.6085,63.653,43166.0
2016-01-07 15:05:00,71.53,71.64,71.51,71.64,36760.0,63.6441,63.7419,63.6263,63.7419,36760.0
2016-01-07 15:10:00,71.64,71.71,71.56,71.59,35933.0,63.7419,63.8042,63.6708,63.6975,35933.0
2016-01-07 15:15:00,71.6,71.67,71.57,71.67,41458.0,63.7064,63.7686,63.6797,63.7686,41458.0
2016-01-07 15:20:00,71.66,71.67,71.55,71.62,37080.0,63.7597,63.7686,63.6619,63.7241,37080.0
2016-01-07 15:25:00,71.62,71.62,71.46,71.5,37186.0,63.7241,63.7241,63.5818,63.6174,37186.0
2016-01-07 15:30:00,71.49,71.77,71.48,71.77,76140.0,63.6085,63.8576,63.5996,63.8576,76140.0
2016-01-07 15:35:00,71.77,71.95,71.73,71.93,50549.0,63.8576,64.0178,63.822,64.0,50549.0
2016-01-07 15:40:00,71.94,71.99,71.82,71.83,64569.0,64.0089,64.0534,63.9021,63.911,64569.0
2016-01-07 15:45:00,71.82,72.11,71.78,72.07,97160.0,63.9021,64.1601,63.8665,64.1245,97160.0
2016-01-07 15:50:00,72.06,72.06,71.93,72.03,94559.0,64.1156,64.1156,64.0,64.0889,94559.0
2016-01-07 15:55:00,72.02,72.1,71.77,71.83,201631.0,64.08,64.1512,63.8576,63.911,201631.0
2016-01-08 09:30:00,72.01,72.38,71.94,72.08,24247.0,64.0711,64.4004,64.0089,64.1334,24247.0
2016-01-08 09:35:00,72.13,72.13,71.75,71.98,16570.0,64.1779,64.1779,63.8398,64.0445,16570.0
2016-01-08 09:40:00,71.96,71.96,71.7,71.7,8733.0,64.0267,64.0267,63.7953,63.7953,8733.0
2016-01-08 09:45:00,71.7,71.76,71.57,71.71,10171.0,63.7953,63.8487,63.6797,63.8042,10171.0
2016-01-08 09:50:00,71.68,71.69,71.54,71.56,10169.0,63.7775,63.7864,63.653,63.6708,10169.0
2016-01-08 09:55:00,71.57,71.71,71.56,71.62,12457.0,63.6797,63.8042,63.6708,63.7241,12457.0
2016-01-08 10:00:00,71.64,71.8,71.5,71.58,19258.0,63.7419,63.8843,63.6174,63.6886,19258.0
2016-01-08 10:05:00,71.56,71.64,71.47,71.56,10892.0,63.6708,63.7419,63.5907,63.6708,10892.0
2016-01-08 10:10:00,71.54,71.56,71.38,71.49,13925.0,63.653,63.6708,63.5106,63.6085,13925.0
2016-01-08 10:15:00,71.47,71.57,71.47,71.52,11636.0,63.5907,63.6797,63.5907,63.6352,11636.0
2016-01-08 10:20:00,71.52,71.54,71.43,71.51,9830.0,63.6352,63.653,63.5551,63.6263,9830.0
2016-01-08 10:25:00,71.56,71.82,71.53,71.78,13420.0,63.6708,63.9021,63.6441,63.8665,13420.0
2016-01-08 10:30:00,71.76,71.89,71.74,71.86,114347.0,63.8487,63.9644,63.8309,63.9377,114347.0
2016-01-08 10:35:00,71.87,71.97,71.84,71.87,26286.0,63.9466,64.0356,63.9199,63.9466,26286.0
2016-01-08 10:40:00,71.88,71.91,71.82,71.88,39443.0,63.9555,63.9822,63.9021,63.9555,39443.0
2016-01-08 10:45:00,71.9,72.06,71.88,72.01,77157.0,63.9733,64.1156,63.9555,64.0711,77157.0
2016-01-08 10:50:00,72.02,72.02,71.9,71.92,13726.0,64.08,64.08,63.9733,63.9911,13726.0
2016-01-08 10:55:00,71.91,72.03,71.88,72.0,94050.0,63.9822,64.0889,63.9555,64.0623,94050.0
2016-01-08 11:00:00,71.99,72.16,71.98,72.08,18894.0,64.0534,64.2046,64.0445,64.1334,18894.0
2016-01-08 11:05:00,72.08,72.14,71.99,72.01,16106.0,64.1334,64.1868,64.0534,64.0711,16106.0
2016-01-08 11:10:00,72.0,72.08,71.99,72.08,34512.0,64.0623,64.1334,64.0534,64.1334,34512.0
2016-01-08 11:15:00,72.08,72.14,72.06,72.1,12962.0,64.1334,64.1868,64.1156,64.1512,12962.0
2016-01-08 11:20:00,72.1,72.13,72.04,72.05,13464.0,64.1512,64.1779,64.0978,64.1067,13464.0
2016-01-08 11:25:00,72.05,72.09,72.0,72.09,38542.0,64.1067,64.1423,64.0623,64.1423,38542.0
2016-01-08 11:30:00,72.09,72.09,71.96,72.0,100950.0,64.1423,64.1423,64.0267,64.0623,100950.0
2016-01-08 11:35:00,71.99,72.01,71.78,71.8,40011.0,64.0534,64.0711,63.8665,63.8843,40011.0
2016-01-08 11:40:00,71.8,71.8,71.63,71.71,26208.0,63.8843,63.8843,63.733,63.8042,26208.0
2016-01-08 11:45:00,71.7,71.74,71.65,71.7,10389.0,63.7953,63.8309,63.7508,63.7953,10389.0
2016-01-08 11:50:00,71.7,71.8,71.66,71.8,10323.0,63.7953,63.8843,63.7597,63.8843,10323.0
2016-01-08 11:55:00,71.82,71.85,71.75,71.82,4990.0,63.9021,63.9288,63.8398,63.9021,4990.0
2016-01-08 12:00:00,71.83,71.85,71.74,71.74,7862.0,63.911,63.9288,63.8309,63.8309,7862.0
2016-01-08 12:05:00,71.74,71.84,71.72,71.83,8814.0,63.8309,63.9199,63.8131,63.911,8814.0
2016-01-08 12:10:00,71.8,71.82,71.69,71.74,7328.0,63.8843,63.9021,63.7864,63.8309,7328.0
2016-01-08 12:15:00,71.76,71.83,71.76,71.8,3318.0,63.8487,63.911,63.8487,63.8843,3318.0
2016-01-08 12:20:00,71.79,71.85,71.76,71.85,5151.0,63.8754,63.9288,63.8487,63.9288,5151.0
2016-01-08 12:25:00,71.86,71.86,71.78,71.84,7000.0,63.9377,63.9377,63.8665,63.9199,7000.0
2016-01-08 12:30:00,71.83,71.83,71.74,71.76,5670.0,63.911,63.911,63.8309,63.8487,5670.0
2016-01-08 12:35:00,71.75,71.78,71.63,71.64,9719.0,63.8398,63.8665,63.733,63.7419,9719.0
2016-01-08 12:40:00,71.64,71.7,71.6,71.68,7459.0,63.7419,63.7953,63.7064,63.7775,7459.0
2016-01-08 12:45:00,71.67,71.74,71.67,71.71,5700.0,63.7686,63.8309,63.7686,63.8042,5700.0
2016-01-08 12:50:00,71.7,71.71,71.62,71.68,12149.0,63.7953,63.8042,63.7241,63.7775,12149.0
2016-01-08 12:55:00,71.68,71.69,71.64,71.67,11398.0,63.7775,63.7864,63.7419,63.7686,11398.0
2016-01-08 13:00:00,71.66,71.76,71.66,71.74,10536.0,63.7597,63.8487,63.7597,63.8309,10536.0
2016-01-08 13:05:00,71.72,71.72,71.63,71.69,12200.0,63.8131,63.8131,63.733,63.7864,12200.0
2016-01-08 13:10:00,71.68,71.71,71.64,71.71,12081.0,63.7775,63.8042,63.7419,63.8042,12081.0
2016-01-08 13:15:00,71.69,71.7,71.64,71.7,9978.0,63.7864,63.7953,63.7419,63.7953,9978.0
2016-01-08 13:20:00,71.69,71.71,71.58,71.62,17259.0,63.7864,63.8042,63.6886,63.7241,17259.0
2016-01-08 13:25:00,71.63,71.67,71.58,71.64,8983.0,63.733,63.7686,63.6886,63.7419,8983.0
2016-01-08 13:30:00,71.64,71.7,71.62,71.7,15093.0,63.7419,63.7953,63.7241,63.7953,15093.0
2016-01-08 13:35:00,71.7,71.79,71.7,71.75,8693.0,63.7953,63.8754,63.7953,63.8398,8693.0
2016-01-08 13:40:00,71.76,71.78,71.74,71.76,7442.0,63.8487,63.8665,63.8309,63.8487,7442.0
2016-01-08 13:45:00,71.76,71.77,71.67,71.67,19293.0,63.8487,63.8576,63.7686,63.7686,19293.0
2016-01-08 13:50:00,71.67,71.81,71.67,71.81,24390.0,63.7686,63.8932,63.7686,63.8932,24390.0
2016-01-08 13:55:00,71.81,71.81,71.74,71.79,22835.0,63.8932,63.8932,63.8309,63.8754,22835.0
2016-01-08 14:00:00,71.8,71.92,71.79,71.9,18042.0,63.8843,63.9911,63.8754,63.9733,18042.0
2016-01-08 14:05:00,71.91,71.98,71.88,71.96,19533.0,63.9822,64.0445,63.9555,64.0267,19533.0
2016-01-08 14:10:00,71.96,71.98,71.9,71.97,33024.0,64.0267,64.0445,63.9733,64.0356,33024.0
2016-01-08 14:15:00,71.97,71.99,71.9,71.97,34778.0,64.0356,64.0534,63.9733,64.0356,34778.0
2016-01-08 14:20:00,71.96,71.99,71.93,71.95,29551.0,64.0267,64.0534,64.0,64.0178,29551.0
2016-01-08 14:25:00,71.94,71.98,71.9,71.95,37458.0,64.0089,64.0445,63.9733,64.0178,37458.0
2016-01-08 14:30:00,71.92,71.97,71.71,71.71,18352.0,63.9911,64.0356,63.8042,63.8042,18352.0
2016-01-08 14:35:00,71.7,71.7,71.57,71.65,14671.0,63.7953,63.7953,63.6797,63.7508,14671.0
2016-01-08 14:40:00,71.65,71.74,71.62,71.74,20273.0,63.7508,63.8309,63.7241,63.8309,20273.0
2016-01-08 14:45:00,71.73,71.73,71.64,71.66,17885.0,63.822,63.822,63.7419,63.7597,17885.0
2016-01-08 14:50:00,71.65,71.75,71.63,71.74,34346.0,63.7508,63.8398,63.733,63.8309,34346.0
2016-01-08 14:55:00,71.73,71.74,71.69,71.7,29073.0,63.822,63.8309,63.7864,63.7953,29073.0
2016-01-08 15:00:00,71.69,71.74,71.64,71.66,19349.0,63.7864,63.8309,63.7419,63.7597,19349.0
2016-01-08 15:05:00,71.66,71.72,71.65,71.65,27208.0,63.7597,63.8131,63.7508,63.7508,27208.0
2016-01-08 15:10:00,71.65,71.71,71.62,71.7,46417.0,63.7508,63.8042,63.7241,63.7953,46417.0
2016-01-08 15:15:00,71.68,71.77,71.63,71.64,26121.0,63.7775,63.8576,63.733,63.7419,26121.0
2016-01-08 15:20:00,71.64,71.69,71.63,71.65,28200.0,63.7419,63.7864,63.733,63.7508,28200.0
2016-01-08 15:25:00,71.66,71.7,71.63,71.65,40731.0,63.7597,63.7953,63.733,63.7508,40731.0
2016-01-08 15:30:00,71.64,71.65,71.46,71.5,41658.0,63.7419,63.7508,63.5818,63.6174,41658.0
2016-01-08 15:35:00,71.5,71.57,71.44,71.5,45848.0,63.6174,63.6797,63.564,63.6174,45848.0
2016-01-08 15:40:00,71.49,71.54,71.39,71.52,45074.0,63.6085,63.653,63.5195,63.6352,45074.0
2016-01-08 15:45:00,71.52,71.52,71.34,71.34,96847.0,63.6352,63.6352,63.475,63.475,96847.0
2016-01-08 15:50:00,71.35,71.44,71.34,71.38,97100.0,63.4839,63.564,63.475,63.5106,97100.0
2016-01-08 15:55:00,71.37,71.49,71.35,71.44,184673.0,63.5017,63.6085,63.4839,63.564,184673.0
2016-01-11 09:30:00,71.35,71.67,71.15,71.37,67740.0,63.4839,63.7686,63.306,63.5017,67740.0
2016-01-11 09:35:00,71.38,71.42,70.67,70.73,155539.0,63.5106,63.5462,62.8789,62.9323,155539.0
2016-01-11 09:40:00,70.64,70.85,70.24,70.34,70764.0,62.8522,63.039,62.4963,62.5853,70764.0
2016-01-11 09:45:00,70.34,70.36,69.78,69.81,60009.0,62.5853,62.6031,62.087,62.1137,60009.0
2016-01-11 09:50:00,69.83,70.22,69.83,70.06,66965.0,62.1315,62.4785,62.1315,62.3361,66965.0
2016-01-11 09:55:00,70.06,70.06,69.69,69.7,46039.0,62.3361,62.3361,62.0069,62.0158,46039.0
2016-01-11 10:00:00,69.68,69.71,69.59,69.61,44103.0,61.998,62.0247,61.9179,61.9357,44103.0
2016-01-11 10:05:00,69.59,69.72,69.53,69.63,56187.0,61.9179,62.0336,61.8646,61.9535,56187.0
2016-01-11 10:10:00,69.64,70.01,69.53,69.81,116619.0,61.9624,62.2916,61.8646,62.1137,116619.0
2016-01-11 10:15:00,69.79,69.84,69.69,69.78,122956.0,62.0959,62.1404,62.0069,62.087,122956.0
2016-01-11 10:20:00,69.79,69.98,69.79,69.94,51803.0,62.0959,62.2649,62.0959,62.2294,51803.0
2016-01-11 10:25:00,69.96,70.01,69.91,69.96,68215.0,62.2472,62.2916,62.2027,62.2472,68215.0
2016-01-11 10:30:00,69.97,70.05,69.97,70.02,56816.0,62.2561,62.3272,62.2561,62.3005,56816.0
2016-01-11 10:35:00,70.03,70.07,69.97,70.03,100248.0,62.3094,62.345,62.2561,62.3094,100248.0
2016-01-11 10:40:00,70.03,70.12,70.02,70.09,46215.0,62.3094,62.3895,62.3005,62.3628,46215.0
2016-01-11 10:45:00,70.09,70.1,69.82,69.88,96768.0,62.3628,62.3717,62.1226,62.176,96768.0
2016-01-11 10:50:00,69.89,69.89,69.5,69.55,54347.0,62.1849,62.1849,61.8379,61.8824,54347.0
2016-01-11 10:55:00,69.56,69.64,69.5,69.6,26826.0,61.8913,61.9624,61.8379,61.9268,26826.0
2016-01-11 11:00:00,69.6,69.68,69.54,69.56,31556.0,61.9268,61.998,61.8735,61.8913,31556.0
2016-01-11 11:05:00,69.55,69.64,69.51,69.63,51001.0,61.8824,61.9624,61.8468,61.9535,51001.0
2016-01-11 11:10:00,69.64,69.74,69.64,69.69,51378.0,61.9624,62.0514,61.9624,62.0069,51378.0
2016-01-11 11:15:00,69.67,69.77,69.66,69.66,22354.0,61.9891,62.0781,61.9802,61.9802,22354.0
2016-01-11 11:20:00,69.64,69.67,69.54,69.62,18218.0,61.9624,61.9891,61.8735,61.9446,18218.0
2016-01-11 11:25:00,69.62,69.63,69.5,69.63,13043.0,61.9446,61.9535,61.8379,61.9535,13043.0
2016-01-11 11:30:00,69.61,69.62,69.47,69.56,117736.0,61.9357,61.9446,61.8112,61.8913,117736.0
2016-01-11 11:35:00,69.55,69.77,69.53,69.69,18273.0,61.8824,62.0781,61.8646,62.0069,18273.0
2016-01-11 11:40:00,69.7,69.8,69.61,69.61,23847.0,62.0158,62.1048,61.9357,61.9357,23847.0
2016-01-11 11:45:00,69.64,69.76,69.62,69.73,28461.0,61.9624,62.0692,61.9446,62.0425,28461.0
2016-01-11 11:50:00,69.73,69.8,69.7,69.78,35261.0,62.0425,62.1048,62.0158,62.087,35261.0
2016-01-11 11:55:00,69.78,69.78,69.62,69.66,33604.0,62.087,62.087,61.9446,61.9802,33604.0
2016-01-11 12:00:00,69.66,69.77,69.65,69.77,29535.0,61.9802,62.0781,61.9713,62.0781,29535.0
2016-01-11 12:05:00,69.77,69.83,69.73,69.75,61143.0,62.0781,62.1315,62.0425,62.0603,61143.0
2016-01-11 12:10:00,69.75,69.81,69.73,69.74,48418.0,62.0603,62.1137,62.0425,62.0514,48418.0
2016-01-11 12:15:00,69.73,69.77,69.7,69.73,25538.0,62.0425,62.0781,62.0158,62.0425,25538.0
2016-01-11 12:20:00,69.73,69.74,69.66,69.69,55904.0,62.0425,62.0514,61.9802,62.0069,55904.0
2016-01-11 12:25:00,69.68,69.69,69.54,69.57,16235.0,61.998,62.0069,61.8735,61.9002,16235.0
2016-01-11 12:30:00,69.57,69.72,69.56,69.7,21067.0,61.9002,62.0336,61.8913,62.0158,21067.0
2016-01-11 12:35:00,69.7,69.77,69.69,69.69,23432.0,62.0158,62.0781,62.0069,62.0069,23432.0
2016-01-11 12:40:00,69.69,69.76,69.65,69.76,25242.0,62.0069,62.0692,61.9713,62.0692,25242.0
2016-01-11 12:45:00,69.76,69.81,69.76,69.78,35088.0,62.0692,62.1137,62.0692,62.087,35088.0
2016-01-11 12:50:00,69.79,69.81,69.66,69.67,23745.0,62.0959,62.1137,61.9802,61.9891,23745.0
2016-01-11 12:55:00,69.66,69.75,69.6,69.74,24483.0,61.9802,62.0603,61.9268,62.0514,24483.0
2016-01-11 13:00:00,69.75,69.79,69.68,69.75,21899.0,62.0603,62.0959,61.998,62.0603,21899.0
2016-01-11 13:05:00,69.75,69.75,69.66,69.68,23533.0,62.0603,62.0603,61.9802,61.998,23533.0
2016-01-11 13:10:00,69.68,69.74,69.55,69.59,36712.0,61.998,62.0514,61.8824,61.9179,36712.0
2016-01-11 13:15:00,69.59,69.76,69.58,69.76,41382.0,61.9179,62.0692,61.909,62.0692,41382.0
2016-01-11 13:20:00,69.75,69.77,69.72,69.73,21059.0,62.0603,62.0781,62.0336,62.0425,21059.0
2016-01-11 13:25:00,69.71,69.73,69.62,69.62,41589.0,62.0247,62.0425,61.9446,61.9446,41589.0
2016-01-11 13:30:00,69.63,69.68,69.63,69.67,27743.0,61.9535,61.998,61.9535,61.9891,27743.0
2016-01-11 13:35:00,69.67,69.7,69.52,69.58,40625.0,61.9891,62.0158,61.8557,61.909,40625.0
2016-01-11 13:40:00,69.59,69.6,69.47,69.51,46469.0,61.9179,61.9268,61.8112,61.8468,46469.0
2016-01-11 13:45:00,69.51,69.51,69.41,69.41,25076.0,61.8468,61.8468,61.7578,61.7578,25076.0
2016-01-11 13:50:00,69.41,69.42,69.2,69.28,47439.0,61.7578,61.7667,61.5709,61.6421,47439.0
2016-01-11 13:55:00,69.29,69.34,69.26,69.34,157358.0,61.651,61.6955,61.6243,61.6955,157358.0
2016-01-11 14:00:00,69.33,69.39,69.29,69.37,82803.0,61.6866,61.74,61.651,61.7222,82803.0
2016-01-11 14:05:00,69.36,69.48,69.35,69.45,66324.0,61.7133,61.8201,61.7044,61.7934,66324.0
2016-01-11 14:10:00,69.45,69.49,69.34,69.35,70911.0,61.7934,61.829,61.6955,61.7044,70911.0
2016-01-11 14:15:00,69.35,69.64,69.35,69.56,22337.0,61.7044,61.9624,61.7044,61.8913,22337.0
2016-01-11 14:20:00,69.57,69.63,69.44,69.59,23703.0,61.9002,61.9535,61.7845,61.9179,23703.0
2016-01-11 14:25:00,69.62,69.7,69.56,69.61,43418.0,61.9446,62.0158,61.8913,61.9357,43418.0
2016-01-11 14:30:00,69.63,69.64,69.55,69.6,25146.0,61.9535,61.9624,61.8824,61.9268,25146.0
2016-01-11 14:35:00,69.61,69.61,69.52,69.59,27996.0,61.9357,61.9357,61.8557,61.9179,27996.0
2016-01-11 14:40:00,69.59,69.67,69.55,69.6,35358.0,61.9179,61.9891,61.8824,61.9268,35358.0
2016-01-11 14:45:00,69.6,69.62,69.5,69.54,30791.0,61.9268,61.9446,61.8379,61.8735,30791.0
2016-01-11 14:50:00,69.53,69.59,69.49,69.5,31164.0,61.8646,61.9179,61.829,61.8379,31164.0
2016-01-11 14:55:00,69.5,69.52,69.44,69.46,35525.0,61.8379,61.8557,61.7845,61.8023,35525.0
2016-01-11 15:00:00,69.47,69.54,69.45,69.5,42562.0,61.8112,61.8735,61.7934,61.8379,42562.0
2016-01-11 15:05:00,69.51,69.54,69.41,69.43,68804.0,61.8468,61.8735,61.7578,61.7756,68804.0
2016-01-11 15:10:00,69.42,69.42,69.34,69.34,51965.0,61.7667,61.7667,61.6955,61.6955,51965.0
2016-01-11 15:15:00,69.34,69.39,69.29,69.36,45103.0,61.6955,61.74,61.651,61.7133,45103.0
2016-01-11 15:20:00,69.36,69.54,69.31,69.53,73624.0,61.7133,61.8735,61.6688,61.8646,73624.0
2016-01-11 15:25:00,69.54,69.71,69.52,69.66,74961.0,61.8735,62.0247,61.8557,61.9802,74961.0
2016-01-11 15:30:00,69.66,69.79,69.66,69.72,101550.0,61.9802,62.0959,61.9802,62.0336,101550.0
2016-01-11 15:35:00,69.72,69.81,69.68,69.75,105121.0,62.0336,62.1137,61.998,62.0603,105121.0
2016-01-11 15:40:00,69.75,70.04,69.74,70.02,183302.0,62.0603,62.3183,62.0514,62.3005,183302.0
2016-01-11 15:45:00,70.03,70.07,69.76,69.83,184541.0,62.3094,62.345,62.0692,62.1315,184541.0
2016-01-11 15:50:00,69.83,70.06,69.83,70.01,160586.0,62.1315,62.3361,62.1315,62.2916,160586.0
2016-01-11 15:55:00,70.02,70.03,69.62,69.64,290220.0,62.3005,62.3094,61.9446,61.9624,290220.0
2016-01-12 09:30:00,70.0,70.43,70.0,70.23,65345.0,62.2827,62.6653,62.2827,62.4874,65345.0
2016-01-12 09:35:00,70.27,70.63,70.22,70.56,59963.0,62.523,62.8433,62.4785,62.781,59963.0
2016-01-12 09:40:00,70.53,70.73,70.46,70.65,33346.0,62.7543,62.9323,62.692,62.8611,33346.0
2016-01-12 09:45:00,70.63,70.7,70.48,70.53,45699.0,62.8433,62.9056,62.7098,62.7543,45699.0
2016-01-12 09:50:00,70.55,70.6,70.36,70.42,53660.0,62.7721,62.8166,62.6031,62.6564,53660.0
2016-01-12 09:55:00,70.4,70.53,70.36,70.41,34259.0,62.6386,62.7543,62.6031,62.6475,34259.0
2016-01-12 10:00:00,70.41,70.5,70.36,70.41,51126.0,62.6475,62.7276,62.6031,62.6475,51126.0
2016-01-12 10:05:00,70.42,70.52,70.25,70.27,26030.0,62.6564,62.7454,62.5052,62.523,26030.0
2016-01-12 10:10:00,70.28,70.54,70.28,70.4,18024.0,62.5319,62.7632,62.5319,62.6386,18024.0
2016-01-12 10:15:00,70.42,70.57,70.36,70.53,22145.0,62.6564,62.7899,62.6031,62.7543,22145.0
2016-01-12 10:20:00,70.54,70.57,70.43,70.46,21298.0,62.7632,62.7899,62.6653,62.692,21298.0
2016-01-12 10:25:00,70.45,70.49,70.41,70.44,15104.0,62.6831,62.7187,62.6475,62.6742,15104.0
2016-01-12 10:30:00,70.43,70.53,70.41,70.44,27106.0,62.6653,62.7543,62.6475,62.6742,27106.0
2016-01-12 10:35:00,70.44,70.52,70.38,70.44,25966.0,62.6742,62.7454,62.6209,62.6742,25966.0
2016-01-12 10:40:00,70.44,70.52,70.41,70.48,17420.0,62.6742,62.7454,62.6475,62.7098,17420.0
2016-01-12 10:45:00,70.47,70.51,70.4,70.44,24954.0,62.7009,62.7365,62.6386,62.6742,24954.0
2016-01-12 10:50:00,70.45,70.62,70.45,70.62,28875.0,62.6831,62.8344,62.6831,62.8344,28875.0
2016-01-12 10:55:00,70.63,70.66,70.55,70.63,22805.0,62.8433,62.87,62.7721,62.8433,22805.0
2016-01-12 11:00:00,70.62,70.63,70.46,70.47,28493.0,62.8344,62.8433,62.692,62.7009,28493.0
2016-01-12 11:05:00,70.45,70.46,70.32,70.38,25165.0,62.6831,62.692,62.5675,62.6209,25165.0
2016-01-12 11:10:00,70.4,70.4,70.23,70.28,24433.0,62.6386,62.6386,62.4874,62.5319,24433.0
2016-01-12 11:15:00,70.25,70.36,70.21,70.36,21433.0,62.5052,62.6031,62.4696,62.6031,21433.0
2016-01-12 11:20:00,70.36,70.37,70.25,70.29,14969.0,62.6031,62.612,62.5052,62.5408,14969.0
2016-01-12 11:25:00,70.28,70.28,70.17,70.24,13856.0,62.5319,62.5319,62.434,62.4963,13856.0
2016-01-12 11:30:00,70.26,70.26,70.15,70.24,14302.0,62.5141,62.5141,62.4162,62.4963,14302.0
2016-01-12 11:35:00,70.24,70.24,70.01,70.08,18726.0,62.4963,62.4963,62.2916,62.3539,18726.0
2016-01-12 11:40:00,70.08,70.17,70.06,70.09,34725.0,62.3539,62.434,62.3361,62.3628,34725.0
2016-01-12 11:45:00,70.07,70.12,69.98,70.09,52415.0,62.345,62.3895,62.2649,62.3628,52415.0
2016-01-12 11:50:00,70.11,70.14,70.05,70.08,18728.0,62.3806,62.4073,62.3272,62.3539,18728.0
2016-01-12 11:55:00,70.06,70.16,69.99,70.03,25665.0,62.3361,62.4251,62.2738,62.3094,25665.0
2016-01-12 12:00:00,70.03,70.14,69.99,70.14,21077.0,62.3094,62.4073,62.2738,62.4073,21077.0
2016-01-12 12:05:00,70.17,70.19,70.09,70.1,16077.0,62.434,62.4518,62.3628,62.3717,16077.0
2016-01-12 12:10:00,70.1,70.1,70.01,70.04,12721.0,62.3717,62.3717,62.2916,62.3183,12721.0
2016-01-12 12:15:00,70.04,70.07,69.98,69.99,18323.0,62.3183,62.345,62.2649,62.2738,18323.0
2016-01-12 12:20:00,70.0,70.01,69.92,69.93,14645.0,62.2827,62.2916,62.2116,62.2205,14645.0
2016-01-12 12:25:00,69.94,70.05,69.93,69.96,27337.0,62.2294,62.3272,62.2205,62.2472,27337.0
2016-01-12 12:30:00,69.95,70.04,69.91,69.91,20908.0,62.2383,62.3183,62.2027,62.2027,20908.0
2016-01-12 12:35:00,69.89,69.96,69.85,69.93,19436.0,62.1849,62.2472,62.1493,62.2205,19436.0
2016-01-12 12:40:00,69.92,69.95,69.85,69.89,10236.0,62.2116,62.2383,62.1493,62.1849,10236.0
2016-01-12 12:45:00,69.9,70.09,69.85,70.04,19358.0,62.1938,62.3628,62.1493,62.3183,19358.0
2016-01-12 12:50:00,70.02,70.23,70.01,70.23,34267.0,62.3005,62.4874,62.2916,62.4874,34267.0
2016-01-12 12:55:00,70.22,70.23,70.11,70.15,33112.0,62.4785,62.4874,62.3806,62.4162,33112.0
2016-01-12 13:00:00,70.16,70.16,70.08,70.11,43008.0,62.4251,62.4251,62.3539,62.3806,43008.0
2016-01-12 13:05:00,70.12,70.21,70.07,70.11,23239.0,62.3895,62.4696,62.345,62.3806,23239.0
2016-01-12 13:10:00,70.13,70.18,70.12,70.17,32996.0,62.3984,62.4429,62.3895,62.434,32996.0
2016-01-12 13:15:00,70.17,70.18,70.11,70.13,8953.0,62.434,62.4429,62.3806,62.3984,8953.0
2016-01-12 13:20:00,70.11,70.13,70.04,70.04,12146.0,62.3806,62.3984,62.3183,62.3183,12146.0
2016-01-12 13:25:00,70.04,70.04,69.98,69.99,8400.0,62.3183,62.3183,62.2649,62.2738,8400.0
2016-01-12 13:30:00,69.99,70.05,69.85,69.94,13301.0,62.2738,62.3272,62.1493,62.2294,13301.0
2016-01-12 13:35:00,69.93,70.08,69.93,70.05,9610.0,62.2205,62.3539,62.2205,62.3272,9610.0
2016-01-12 13:40:00,70.04,70.12,70.0,70.08,11300.0,62.3183,62.3895,62.2827,62.3539,11300.0
2016-01-12 13:45:00,70.09,70.09,70.0,70.03,20922.0,62.3628,62.3628,62.2827,62.3094,20922.0
2016-01-12 13:50:00,70.04,70.12,70.03,70.04,19477.0,62.3183,62.3895,62.3094,62.3183,19477.0
2016-01-12 13:55:00,70.04,70.05,69.94,69.94,14841.0,62.3183,62.3272,62.2294,62.2294,14841.0
2016-01-12 14:00:00,69.94,70.01,69.83,69.83,14679.0,62.2294,62.2916,62.1315,62.1315,14679.0
2016-01-12 14:05:00,69.84,69.89,69.75,69.86,20805.0,62.1404,62.1849,62.0603,62.1582,20805.0
2016-01-12 14:10:00,69.88,69.98,69.88,69.89,14452.0,62.176,62.2649,62.176,62.1849,14452.0
2016-01-12 14:15:00,69.87,69.87,69.75,69.8,36258.0,62.1671,62.1671,62.0603,62.1048,36258.0
2016-01-12 14:20:00,69.79,69.94,69.74,69.93,22522.0,62.0959,62.2294,62.0514,62.2205,22522.0
2016-01-12 14:25:00,69.95,70.01,69.95,69.99,24381.0,62.2383,62.2916,62.2383,62.2738,24381.0
2016-01-12 14:30:00,69.98,70.09,69.97,70.08,36305.0,62.2649,62.3628,62.2561,62.3539,36305.0
2016-01-12 14:35:00,70.07,70.15,70.04,70.1,41470.0,62.345,62.4162,62.3183,62.3717,41470.0
2016-01-12 14:40:00,70.1,70.13,69.94,69.98,27572.0,62.3717,62.3984,62.2294,62.2649,27572.0
2016-01-12 14:45:00,70.04,70.15,70.0,70.07,20492.0,62.3183,62.4162,62.2827,62.345,20492.0
2016-01-12 14:50:00,70.07,70.2,70.06,70.17,28909.0,62.345,62.4607,62.3361,62.434,28909.0
2016-01-12 14:55:00,70.18,70.21,70.14,70.17,51948.0,62.4429,62.4696,62.4073,62.434,51948.0
2016-01-12 15:00:00,70.17,70.19,70.07,70.14,44840.0,62.434,62.4518,62.345,62.4073,44840.0
2016-01-12 15:05:00,70.14,70.2,70.1,70.12,38871.0,62.4073,62.4607,62.3717,62.3895,38871.0
2016-01-12 15:10:00,70.12,70.27,70.12,70.23,51530.0,62.3895,62.523,62.3895,62.4874,51530.0
2016-01-12 15:15:00,70.23,70.54,70.22,70.53,62542.0,62.4874,62.7632,62.4785,62.7543,62542.0
2016-01-12 15:20:00,70.53,70.6,70.49,70.53,69061.0,62.7543,62.8166,62.7187,62.7543,69061.0
2016-01-12 15:25:00,70.53,70.58,70.47,70.53,74278.0,62.7543,62.7988,62.7009,62.7543,74278.0
2016-01-12 15:30:00,70.53,70.53,70.46,70.48,94981.0,62.7543,62.7543,62.692,62.7098,94981.0
2016-01-12 15:35:00,70.49,70.76,70.49,70.58,108871.0,62.7187,62.959,62.7187,62.7988,108871.0
2016-01-12 15:40:00,70.58,70.9,70.57,70.87,81195.0,62.7988,63.0835,62.7899,63.0568,81195.0
2016-01-12 15:45:00,70.87,70.88,70.71,70.8,77609.0,63.0568,63.0657,62.9145,62.9945,77609.0
2016-01-12 15:50:00,70.81,70.81,70.67,70.73,120788.0,63.0034,63.0034,62.8789,62.9323,120788.0
2016-01-12 15:55:00,70.73,70.77,70.65,70.72,130395.0,62.9323,62.9679,62.8611,62.9234,130395.0
2016-01-13 09:30:00,70.82,70.82,70.18,70.4,26914.0,63.0123,63.0123,62.4429,62.6386,26914.0
2016-01-13 09:35:00,70.41,70.54,70.34,70.44,35974.0,62.6475,62.7632,62.5853,62.6742,35974.0
2016-01-13 09:40:00,70.44,70.44,69.98,69.98,51175.0,62.6742,62.6742,62.2649,62.2649,51175.0
2016-01-13 09:45:00,69.98,70.13,69.86,70.13,67349.0,62.2649,62.3984,62.1582,62.3984,67349.0
2016-01-13 09:50:00,70.13,70.2,70.04,70.13,29126.0,62.3984,62.4607,62.3183,62.3984,29126.0
2016-01-13 09:55:00,70.13,70.4,70.12,70.28,76143.0,62.3984,62.6386,62.3895,62.5319,76143.0
2016-01-13 10:00:00,70.28,70.47,70.24,70.46,34580.0,62.5319,62.7009,62.4963,62.692,34580.0
2016-01-13 10:05:00,70.47,70.49,70.34,70.49,30802.0,62.7009,62.7187,62.5853,62.7187,30802.0
2016-01-13 10:10:00,70.49,70.51,70.21,70.21,80462.0,62.7187,62.7365,62.4696,62.4696,80462.0
2016-01-13 10:15:00,70.22,70.25,70.17,70.25,47757.0,62.4785,62.5052,62.434,62.5052,47757.0
2016-01-13 10:20:00,70.25,70.31,70.24,70.31,31459.0,62.5052,62.5586,62.4963,62.5586,31459.0
2016-01-13 10:25:00,70.3,70.32,70.19,70.29,30405.0,62.5497,62.5675,62.4518,62.5408,30405.0
2016-01-13 10:30:00,70.28,70.28,70.12,70.15,40230.0,62.5319,62.5319,62.3895,62.4162,40230.0
2016-01-13 10:35:00,70.15,70.18,69.89,69.9,28938.0,62.4162,62.4429,62.1849,62.1938,28938.0
2016-01-13 10:40:00,69.9,69.99,69.77,69.77,57122.0,62.1938,62.2738,62.0781,62.0781,57122.0
2016-01-13 10:45:00,69.78,69.81,69.65,69.75,31946.0,62.087,62.1137,61.9713,62.0603,31946.0
2016-01-13 10:50:00,69.76,69.84,69.59,69.65,28008.0,62.0692,62.1404,61.9179,61.9713,28008.0
2016-01-13 10:55:00,69.63,69.76,69.58,69.75,21266.0,61.9535,62.0692,61.909,62.0603,21266.0
2016-01-13 11:00:00,69.76,69.78,69.64,69.66,20054.0,62.0692,62.087,61.9624,61.9802,20054.0
2016-01-13 11:05:00,69.67,69.77,69.67,69.69,26513.0,61.9891,62.0781,61.9891,62.0069,26513.0
2016-01-13 11:10:00,69.7,69.89,69.7,69.87,13985.0,62.0158,62.1849,62.0158,62.1671,13985.0
2016-01-13 11:15:00,69.86,69.9,69.8,69.86,22293.0,62.1582,62.1938,62.1048,62.1582,22293.0
2016-01-13 11:20:00,69.89,69.9,69.82,69.83,33190.0,62.1849,62.1938,62.1226,62.1315,33190.0
2016-01-13 11:25:00,69.84,69.84,69.72,69.72,126797.0,62.1404,62.1404,62.0336,62.0336,126797.0
2016-01-13 11:30:00,69.71,69.78,69.66,69.78,23566.0,62.0247,62.087,61.9802,62.087,23566.0
2016-01-13 11:35:00,69.79,69.9,69.79,69.81,26501.0,62.0959,62.1938,62.0959,62.1137,26501.0
2016-01-13 11:40:00,69.8,69.81,69.73,69.76,12238.0,62.1048,62.1137,62.0425,62.0692,12238.0
2016-01-13 11:45:00,69.75,69.76,69.61,69.66,10198.0,62.0603,62.0692,61.9357,61.9802,10198.0
2016-01-13 11:50:00,69.65,69.74,69.65,69.74,16170.0,61.9713,62.0514,61.9713,62.0514,16170.0
2016-01-13 11:55:00,69.74,69.77,69.6,69.7,37536.0,62.0514,62.0781,61.9268,62.0158,37536.0
2016-01-13 12:00:00,69.69,69.75,69.69,69.74,18343.0,62.0069,62.0603,62.0069,62.0514,18343.0
2016-01-13 12:05:00,69.74,69.81,69.68,69.79,17969.0,62.0514,62.1137,61.998,62.0959,17969.0
2016-01-13 12:10:00,69.79,69.82,69.77,69.8,25750.0,62.0959,62.1226,62.0781,62.1048,25750.0
2016-01-13 12:15:00,69.79,69.83,69.7,69.77,21634.0,62.0959,62.1315,62.0158,62.0781,21634.0
2016-01-13 12:20:00,69.77,69.92,69.74,69.9,16700.0,62.0781,62.2116,62.0514,62.1938,16700.0
2016-01-13 12:25:00,69.91,69.91,69.81,69.86,15746.0,62.2027,62.2027,62.1137,62.1582,15746.0
2016-01-13 12:30:00,69.86,69.86,69.76,69.85,31886.0,62.1582,62.1582,62.0692,62.1493,31886.0
2016-01-13 12:35:00,69.85,69.93,69.81,69.82,25651.0,62.1493,62.2205,62.1137,62.1226,25651.0
2016-01-13 12:40:00,69.79,69.81,69.65,69.65,22779.0,62.0959,62.1137,61.9713,61.9713,22779.0
2016-01-13 12:45:00,69.64,69.66,69.59,69.62,16861.0,61.9624,61.9802,61.9179,61.9446,16861.0
2016-01-13 12:50:00,69.62,69.62,69.53,69.58,12813.0,61.9446,61.9446,61.8646,61.909,12813.0
2016-01-13 12:55:00,69.58,69.6,69.49,69.53,16549.0,61.909,61.9268,61.829,61.8646,16549.0
2016-01-13 13:00:00,69.5,69.54,69.43,69.53,13191.0,61.8379,61.8735,61.7756,61.8646,13191.0
2016-01-13 13:05:00,69.53,69.55,69.49,69.52,14365.0,61.8646,61.8824,61.829,61.8557,14365.0
2016-01-13 13:10:00,69.5,69.55,69.45,69.49,9230.0,61.8379,61.8824,61.7934,61.829,9230.0
2016-01-13 13:15:00,69.49,69.49,69.41,69.43,15183.0,61.829,61.829,61.7578,61.7756,15183.0
2016-01-13 13:20:00,69.43,69.49,69.39,69.48,15840.0,61.7756,61.829,61.74,61.8201,15840.0
2016-01-13 13:25:00,69.47,69.5,69.38,69.41,16145.0,61.8112,61.8379,61.7311,61.7578,16145.0
2016-01-13 13:30:00,69.42,69.5,69.39,69.5,72118.0,61.7667,61.8379,61.74,61.8379,72118.0
2016-01-13 13:35:00,69.51,69.55,69.43,69.45,11790.0,61.8468,61.8824,61.7756,61.7934,11790.0
2016-01-13 13:40:00,69.43,69.48,69.41,69.41,16524.0,61.7756,61.8201,61.7578,61.7578,16524.0
2016-01-13 13:45:00,69.4,69.43,69.34,69.38,18250.0,61.7489,61.7756,61.6955,61.7311,18250.0
2016-01-13 13:50:00,69.38,69.53,69.36,69.52,28440.0,61.7311,61.8646,61.7133,61.8557,28440.0
2016-01-13 13:55:00,69.53,69.54,69.44,69.45,40141.0,61.8646,61.8735,61.7845,61.7934,40141.0
2016-01-13 14:00:00,69.45,69.52,69.43,69.43,37761.0,61.7934,61.8557,61.7756,61.7756,37761.0
2016-01-13 14:05:00,69.43,69.51,69.4,69.47,24210.0,61.7756,61.8468,61.7489,61.8112,24210.0
2016-01-13 14:10:00,69.47,69.55,69.44,69.55,30501.0,61.8112,61.8824,61.7845,61.8824,30501.0
2016-01-13 14:15:00,69.55,69.55,69.42,69.45,21153.0,61.8824,61.8824,61.7667,61.7934,21153.0
2016-01-13 14:20:00,69.45,69.45,69.27,69.33,81387.0,61.7934,61.7934,61.6332,61.6866,81387.0
2016-01-13 14:25:00,69.33,69.34,69.17,69.25,49549.0,61.6866,61.6955,61.5442,61.6154,49549.0
2016-01-13 14:30:00,69.24,69.26,68.97,68.99,31712.0,61.6065,61.6243,61.3663,61.3841,31712.0
2016-01-13 14:35:00,68.98,69.06,68.92,68.98,38843.0,61.3752,61.4464,61.3218,61.3752,38843.0
2016-01-13 14:40:00,68.98,68.98,68.71,68.73,41855.0,61.3752,61.3752,61.135,61.1528,41855.0
2016-01-13 14:45:00,68.74,68.85,68.7,68.85,47297.0,61.1617,61.2595,61.1261,61.2595,47297.0
2016-01-13 14:50:00,68.85,68.99,68.85,68.94,22701.0,61.2595,61.3841,61.2595,61.3396,22701.0
2016-01-13 14:55:00,68.93,68.97,68.81,68.89,24288.0,61.3307,61.3663,61.2239,61.2951,24288.0
2016-01-13 15:00:00,68.89,69.01,68.87,68.96,27927.0,61.2951,61.4019,61.2773,61.3574,27927.0
2016-01-13 15:05:00,68.97,69.1,68.93,69.04,23953.0,61.3663,61.482,61.3307,61.4286,23953.0
2016-01-13 15:10:00,69.04,69.04,68.86,68.86,16538.0,61.4286,61.4286,61.2684,61.2684,16538.0
2016-01-13 15:15:00,68.86,69.09,68.86,69.06,36079.0,61.2684,61.4731,61.2684,61.4464,36079.0
2016-01-13 15:20:00,69.04,69.06,68.98,69.01,44721.0,61.4286,61.4464,61.3752,61.4019,44721.0
2016-01-13 15:25:00,69.0,69.14,68.94,68.96,91362.0,61.393,61.5176,61.3396,61.3574,91362.0
2016-01-13 15:30:00,68.95,69.0,68.77,68.83,88152.0,61.3485,61.393,61.1883,61.2417,88152.0
2016-01-13 15:35:00,68.83,68.83,68.61,68.69,88210.0,61.2417,61.2417,61.046,61.1172,88210.0
2016-01-13 15:40:00,68.69,68.75,68.53,68.53,100291.0,61.1172,61.1706,60.9748,60.9748,100291.0
2016-01-13 15:45:00,68.53,68.6,68.37,68.38,131353.0,60.9748,61.0371,60.8324,60.8413,131353.0
2016-01-13 15:50:00,68.38,68.47,68.35,68.45,150777.0,60.8413,60.9214,60.8147,60.9036,150777.0
2016-01-13 15:55:00,68.45,68.54,68.41,68.46,190796.0,60.9036,60.9837,60.868,60.9125,190796.0
2016-01-14 09:30:00,69.07,69.65,68.48,69.21,99554.0,61.4553,61.9713,60.9303,61.5798,99554.0
2016-01-14 09:35:00,69.19,69.36,69.0,69.08,57760.0,61.562,61.7133,61.393,61.4642,57760.0
2016-01-14 09:40:00,69.07,69.21,69.0,69.06,136493.0,61.4553,61.5798,61.393,61.4464,136493.0
2016-01-14 09:45:00,69.05,69.06,68.72,68.95,73834.0,61.4375,61.4464,61.1439,61.3485,73834.0
2016-01-14 09:50:00,68.95,68.99,68.72,68.77,60392.0,61.3485,61.3841,61.1439,61.1883,60392.0
2016-01-14 09:55:00,68.79,68.83,68.36,68.49,96019.0,61.2061,61.2417,60.8235,60.9392,96019.0
2016-01-14 10:00:00,68.54,68.54,68.14,68.24,43634.0,60.9837,60.9837,60.6278,60.7168,43634.0
2016-01-14 10:05:00,68.28,68.33,68.09,68.15,56867.0,60.7524,60.7969,60.5833,60.6367,56867.0
2016-01-14 10:10:00,68.17,68.17,68.0,68.15,62463.0,60.6545,60.6545,60.5032,60.6367,62463.0
2016-01-14 10:15:00,68.14,68.33,68.02,68.33,31303.0,60.6278,60.7969,60.521,60.7969,31303.0
2016-01-14 10:20:00,68.33,68.53,68.29,68.53,30655.0,60.7969,60.9748,60.7613,60.9748,30655.0
2016-01-14 10:25:00,68.52,68.53,68.32,68.53,30686.0,60.9659,60.9748,60.788,60.9748,30686.0
2016-01-14 10:30:00,68.5,68.66,68.41,68.59,31401.0,60.9481,61.0905,60.868,61.0282,31401.0
2016-01-14 10:35:00,68.59,68.71,68.51,68.53,52911.0,61.0282,61.135,60.957,60.9748,52911.0
2016-01-14 10:40:00,68.53,68.57,68.22,68.25,85979.0,60.9748,61.0104,60.699,60.7257,85979.0
2016-01-14 10:45:00,68.26,68.31,68.17,68.3,38760.0,60.7346,60.7791,60.6545,60.7702,38760.0
2016-01-14 10:50:00,68.3,68.31,68.22,68.22,25944.0,60.7702,60.7791,60.699,60.699,25944.0
2016-01-14 10:55:00,68.23,68.27,68.12,68.25,43236.0,60.7079,60.7435,60.61,60.7257,43236.0
2016-01-14 11:00:00,68.26,68.45,68.21,68.42,50705.0,60.7346,60.9036,60.6901,60.8769,50705.0
2016-01-14 11:05:00,68.4,68.52,68.37,68.44,44660.0,60.8591,60.9659,60.8324,60.8947,44660.0
2016-01-14 11:10:00,68.44,68.51,68.34,68.47,36682.0,60.8947,60.957,60.8058,60.9214,36682.0
2016-01-14 11:15:00,68.46,68.46,68.16,68.16,64444.0,60.9125,60.9125,60.6456,60.6456,64444.0
2016-01-14 11:20:00,68.15,68.17,67.86,67.87,40344.0,60.6367,60.6545,60.3787,60.3876,40344.0
2016-01-14 11:25:00,67.9,67.9,67.71,67.81,29481.0,60.4143,60.4143,60.2452,60.3342,29481.0
2016-01-14 11:30:00,67.83,67.88,67.76,67.78,52312.0,60.352,60.3965,60.2897,60.3075,52312.0
2016-01-14 11:35:00,67.77,67.8,67.59,67.74,45259.0,60.2986,60.3253,60.1384,60.2719,45259.0
2016-01-14 11:40:00,67.7,67.93,67.69,67.93,39291.0,60.2363,60.441,60.2274,60.441,39291.0
2016-01-14 11:45:00,67.93,68.03,67.91,67.94,51317.0,60.441,60.5299,60.4232,60.4499,51317.0
2016-01-14 11:50:00,67.96,67.98,67.85,67.91,36238.0,60.4676,60.4854,60.3698,60.4232,36238.0
2016-01-14 11:55:00,67.93,67.99,67.85,67.9,31128.0,60.441,60.4943,60.3698,60.4143,31128.0
2016-01-14 12:00:00,67.9,68.1,67.9,68.02,56630.0,60.4143,60.5922,60.4143,60.521,56630.0
2016-01-14 12:05:00,68.02,68.11,67.93,67.93,38209.0,60.521,60.6011,60.441,60.441,38209.0
2016-01-14 12:10:00,67.92,67.93,67.79,67.85,30473.0,60.4321,60.441,60.3164,60.3698,30473.0
2016-01-14 12:15:00,67.83,67.98,67.83,67.91,29619.0,60.352,60.4854,60.352,60.4232,29619.0
2016-01-14 12:20:00,67.9,68.17,67.9,68.15,43328.0,60.4143,60.6545,60.4143,60.6367,43328.0
2016-01-14 12:25:00,68.16,68.16,68.03,68.04,27115.0,60.6456,60.6456,60.5299,60.5388,27115.0
2016-01-14 12:30:00,68.09,68.15,68.04,68.07,25496.0,60.5833,60.6367,60.5388,60.5655,25496.0
2016-01-14 12:35:00,68.08,68.26,68.08,68.26,31580.0,60.5744,60.7346,60.5744,60.7346,31580.0
2016-01-14 12:40:00,68.26,68.39,68.25,68.38,47952.0,60.7346,60.8502,60.7257,60.8413,47952.0
2016-01-14 12:45:00,68.37,68.53,68.36,68.46,52834.0,60.8324,60.9748,60.8235,60.9125,52834.0
2016-01-14 12:50:00,68.44,68.51,68.36,68.51,71356.0,60.8947,60.957,60.8235,60.957,71356.0
2016-01-14 12:55:00,68.5,68.6,68.49,68.57,47905.0,60.9481,61.0371,60.9392,61.0104,47905.0
2016-01-14 13:00:00,68.55,68.66,68.54,68.63,21499.0,60.9926,61.0905,60.9837,61.0638,21499.0
2016-01-14 13:05:00,68.63,68.89,68.62,68.89,33653.0,61.0638,61.2951,61.0549,61.2951,33653.0
2016-01-14 13:10:00,68.89,69.07,68.89,69.05,25478.0,61.2951,61.4553,61.2951,61.4375,25478.0
2016-01-14 13:15:00,69.06,69.14,68.93,68.96,33656.0,61.4464,61.5176,61.3307,61.3574,33656.0
2016-01-14 13:20:00,68.97,69.12,68.94,69.1,26324.0,61.3663,61.4998,61.3396,61.482,26324.0
2016-01-14 13:25:00,69.09,69.09,68.91,68.96,21330.0,61.4731,61.4731,61.3129,61.3574,21330.0
2016-01-14 13:30:00,68.95,68.98,68.89,68.98,28936.0,61.3485,61.3752,61.2951,61.3752,28936.0
2016-01-14 13:35:00,68.95,68.95,68.66,68.67,76062.0,61.3485,61.3485,61.0905,61.0994,76062.0
2016-01-14 13:40:00,68.67,68.69,68.48,68.5,23727.0,61.0994,61.1172,60.9303,60.9481,23727.0
2016-01-14 13:45:00,68.49,68.66,68.48,68.64,31630.0,60.9392,61.0905,60.9303,61.0727,31630.0
2016-01-14 13:50:00,68.64,68.82,68.6,68.72,52869.0,61.0727,61.2328,61.0371,61.1439,52869.0
2016-01-14 13:55:00,68.73,68.81,68.73,68.78,22060.0,61.1528,61.2239,61.1528,61.1972,22060.0
2016-01-14 14:00:00,68.78,68.8,68.57,68.63,22280.0,61.1972,61.215,61.0104,61.0638,22280.0
2016-01-14 14:05:00,68.63,68.66,68.6,68.62,20637.0,61.0638,61.0905,61.0371,61.0549,20637.0
2016-01-14 14:10:00,68.62,68.77,68.58,68.76,34826.0,61.0549,61.1883,61.0193,61.1795,34826.0
2016-01-14 14:15:00,68.76,68.82,68.62,68.63,23684.0,61.1795,61.2328,61.0549,61.0638,23684.0
2016-01-14 14:20:00,68.62,68.67,68.6,68.6,36858.0,61.0549,61.0994,61.0371,61.0371,36858.0
2016-01-14 14:25:00,68.6,68.63,68.54,68.56,38958.0,61.0371,61.0638,60.9837,61.0015,38958.0
2016-01-14 14:30:00,68.55,68.71,68.55,68.7,35353.0,60.9926,61.135,60.9926,61.1261,35353.0
2016-01-14 14:35:00,68.7,68.71,68.52,68.56,36144.0,61.1261,61.135,60.9659,61.0015,36144.0
2016-01-14 14:40:00,68.56,68.65,68.55,68.56,40704.0,61.0015,61.0816,60.9926,61.0015,40704.0
2016-01-14 14:45:00,68.57,68.69,68.57,68.62,35308.0,61.0104,61.1172,61.0104,61.0549,35308.0
2016-01-14 14:50:00,68.62,68.81,68.6,68.81,29835.0,61.0549,61.2239,61.0371,61.2239,29835.0
2016-01-14 14:55:00,68.82,68.97,68.81,68.94,49573.0,61.2328,61.3663,61.2239,61.3396,49573.0
2016-01-14 15:00:00,68.93,68.94,68.83,68.87,49871.0,61.3307,61.3396,61.2417,61.2773,49871.0
2016-01-14 15:05:00,68.87,68.94,68.83,68.88,34581.0,61.2773,61.3396,61.2417,61.2862,34581.0
2016-01-14 15:10:00,68.89,68.99,68.89,68.95,40734.0,61.2951,61.3841,61.2951,61.3485,40734.0
2016-01-14 15:15:00,68.95,69.01,68.95,68.99,50566.0,61.3485,61.4019,61.3485,61.3841,50566.0
2016-01-14 15:20:00,68.98,68.99,68.93,68.96,41311.0,61.3752,61.3841,61.3307,61.3574,41311.0
2016-01-14 15:25:00,68.96,69.07,68.95,69.04,72834.0,61.3574,61.4553,61.3485,61.4286,72834.0
2016-01-14 15:30:00,69.03,69.04,68.59,68.61,59705.0,61.4197,61.4286,61.0282,61.046,59705.0
2016-01-14 15:35:00,68.6,68.64,68.28,68.31,136745.0,61.0371,61.0727,60.7524,60.7791,136745.0
2016-01-14 15:40:00,68.3,68.48,68.28,68.47,117678.0,60.7702,60.9303,60.7524,60.9214,117678.0
2016-01-14 15:45:00,68.5,68.56,68.46,68.47,86456.0,60.9481,61.0015,60.9125,60.9214,86456.0
2016-01-14 15:50:00,68.48,68.55,68.34,68.38,112072.0,60.9303,60.9926,60.8058,60.8413,112072.0
2016-01-14 15:55:00,68.4,68.45,68.3,68.37,164768.0,60.8591,60.9036,60.7702,60.8324,164768.0
2016-01-15 09:30:00,67.17,68.13,67.14,67.65,197024.0,59.7647,60.6189,59.738,60.1918,197024.0
2016-01-15 09:35:00,67.74,67.98,67.68,67.82,42693.0,60.2719,60.4854,60.2185,60.3431,42693.0
2016-01-15 09:40:00,67.83,67.83,67.49,67.74,37858.0,60.352,60.352,60.0495,60.2719,37858.0
2016-01-15 09:45:00,67.75,67.89,67.63,67.8,34288.0,60.2808,60.4054,60.174,60.3253,34288.0
2016-01-15 09:50:00,67.8,67.87,67.71,67.72,20586.0,60.3253,60.3876,60.2452,60.2541,20586.0
2016-01-15 09:55:00,67.7,67.74,67.54,67.59,51989.0,60.2363,60.2719,60.094,60.1384,51989.0
2016-01-15 10:00:00,67.59,67.75,67.38,67.49,25916.0,60.1384,60.2808,59.9516,60.0495,25916.0
2016-01-15 10:05:00,67.53,67.88,67.47,67.84,24801.0,60.0851,60.3965,60.0317,60.3609,24801.0
2016-01-15 10:10:00,67.85,67.92,67.65,67.71,38346.0,60.3698,60.4321,60.1918,60.2452,38346.0
2016-01-15 10:15:00,67.7,67.92,67.7,67.91,38095.0,60.2363,60.4321,60.2363,60.4232,38095.0
2016-01-15 10:20:00,67.9,68.18,67.88,68.08,38081.0,60.4143,60.6634,60.3965,60.5744,38081.0
2016-01-15 10:25:00,68.07,68.23,68.06,68.15,51595.0,60.5655,60.7079,60.5566,60.6367,51595.0
2016-01-15 10:30:00,68.15,68.49,68.14,68.29,43946.0,60.6367,60.9392,60.6278,60.7613,43946.0
2016-01-15 10:35:00,68.3,68.66,68.3,68.59,29019.0,60.7702,61.0905,60.7702,61.0282,29019.0
2016-01-15 10:40:00,68.59,68.7,68.49,68.7,69905.0,61.0282,61.1261,60.9392,61.1261,69905.0
2016-01-15 10:45:00,68.69,68.91,68.69,68.9,29544.0,61.1172,61.3129,61.1172,61.304,29544.0
2016-01-15 10:50:00,68.89,68.92,68.67,68.71,29471.0,61.2951,61.3218,61.0994,61.135,29471.0
2016-01-15 10:55:00,68.71,68.8,68.65,68.68,27417.0,61.135,61.215,61.0816,61.1083,27417.0
2016-01-15 11:00:00,68.67,68.72,68.59,68.59,47608.0,61.0994,61.1439,61.0282,61.0282,47608.0
2016-01-15 11:05:00,68.58,68.74,68.57,68.64,34614.0,61.0193,61.1617,61.0104,61.0727,34614.0
2016-01-15 11:10:00,68.64,68.72,68.55,68.69,18412.0,61.0727,61.1439,60.9926,61.1172,18412.0
2016-01-15 11:15:00,68.7,68.73,68.56,68.57,28033.0,61.1261,61.1528,61.0015,61.0104,28033.0
2016-01-15 11:20:00,68.56,68.66,68.54,68.65,27335.0,61.0015,61.0905,60.9837,61.0816,27335.0
2016-01-15 11:25:00,68.67,68.81,68.57,68.6,24980.0,61.0994,61.2239,61.0104,61.0371,24980.0
2016-01-15 11:30:00,68.63,68.71,68.53,68.66,20713.0,61.0638,61.135,60.9748,61.0905,20713.0
2016-01-15 11:35:00,68.65,68.67,68.55,68.64,28760.0,61.0816,61.0994,60.9926,61.0727,28760.0
2016-01-15 11:40:00,68.64,68.72,68.59,68.62,19950.0,61.0727,61.1439,61.0282,61.0549,19950.0
2016-01-15 11:45:00,68.62,68.79,68.62,68.74,31657.0,61.0549,61.2061,61.0549,61.1617,31657.0
2016-01-15 11:50:00,68.75,68.81,68.74,68.77,28814.0,61.1706,61.2239,61.1617,61.1883,28814.0
2016-01-15 11:55:00,68.75,68.85,68.71,68.78,57248.0,61.1706,61.2595,61.135,61.1972,57248.0
2016-01-15 12:00:00,68.78,68.86,68.74,68.75,65377.0,61.1972,61.2684,61.1617,61.1706,65377.0
2016-01-15 12:05:00,68.75,68.83,68.73,68.83,26790.0,61.1706,61.2417,61.1528,61.2417,26790.0
2016-01-15 12:10:00,68.84,68.89,68.83,68.87,27786.0,61.2506,61.2951,61.2417,61.2773,27786.0
2016-01-15 12:15:00,68.86,68.86,68.66,68.66,25134.0,61.2684,61.2684,61.0905,61.0905,25134.0
2016-01-15 12:20:00,68.66,68.66,68.43,68.43,21991.0,61.0905,61.0905,60.8858,60.8858,21991.0
2016-01-15 12:25:00,68.42,68.5,68.35,68.48,26676.0,60.8769,60.9481,60.8147,60.9303,26676.0
2016-01-15 12:30:00,68.47,68.47,68.21,68.29,84809.0,60.9214,60.9214,60.6901,60.7613,84809.0
2016-01-15 12:35:00,68.28,68.32,68.16,68.26,76512.0,60.7524,60.788,60.6456,60.7346,76512.0
2016-01-15 12:40:00,68.26,68.44,68.18,68.44,20458.0,60.7346,60.8947,60.6634,60.8947,20458.0
2016-01-15 12:45:00,68.44,68.54,68.43,68.45,19525.0,60.8947,60.9837,60.8858,60.9036,19525.0
2016-01-15 12:50:00,68.42,68.45,68.36,68.42,18120.0,60.8769,60.9036,60.8235,60.8769,18120.0
2016-01-15 12:55:00,68.42,68.58,68.42,68.52,30879.0,60.8769,61.0193,60.8769,60.9659,30879.0
2016-01-15 13:00:00,68.52,68.57,68.43,68.55,22842.0,60.9659,61.0104,60.8858,60.9926,22842.0
2016-01-15 13:05:00,68.57,68.57,68.42,68.43,32478.0,61.0104,61.0104,60.8769,60.8858,32478.0
2016-01-15 13:10:00,68.43,68.63,68.43,68.55,70531.0,60.8858,61.0638,60.8858,60.9926,70531.0
2016-01-15 13:15:00,68.54,68.74,68.47,68.73,40231.0,60.9837,61.1617,60.9214,61.1528,40231.0
2016-01-15 13:20:00,68.73,68.78,68.67,68.7,15415.0,61.1528,61.1972,61.0994,61.1261,15415.0
2016-01-15 13:25:00,68.7,68.75,68.49,68.49,30705.0,61.1261,61.1706,60.9392,60.9392,30705.0
2016-01-15 13:30:00,68.49,68.52,68.37,68.52,17755.0,60.9392,60.9659,60.8324,60.9659,17755.0
2016-01-15 13:35:00,68.52,68.56,68.43,68.45,23910.0,60.9659,61.0015,60.8858,60.9036,23910.0
2016-01-15 13:40:00,68.44,68.78,68.43,68.76,29467.0,60.8947,61.1972,60.8858,61.1795,29467.0
2016-01-15 13:45:00,68.76,68.9,68.75,68.87,35097.0,61.1795,61.304,61.1706,61.2773,35097.0
2016-01-15 13:50:00,68.87,68.92,68.74,68.9,41688.0,61.2773,61.3218,61.1617,61.304,41688.0
2016-01-15 13:55:00,68.9,68.9,68.75,68.79,36846.0,61.304,61.304,61.1706,61.2061,36846.0
2016-01-15 14:00:00,68.8,68.84,68.76,68.78,77844.0,61.215,61.2506,61.1795,61.1972,77844.0
2016-01-15 14:05:00,68.78,68.8,68.69,68.8,35663.0,61.1972,61.215,61.1172,61.215,35663.0
2016-01-15 14:10:00,68.8,68.89,68.79,68.81,38188.0,61.215,61.2951,61.2061,61.2239,38188.0
2016-01-15 14:15:00,68.81,68.84,68.76,68.83,23740.0,61.2239,61.2506,61.1795,61.2417,23740.0
2016-01-15 14:20:00,68.83,68.83,68.65,68.69,38972.0,61.2417,61.2417,61.0816,61.1172,38972.0
2016-01-15 14:25:00,68.7,68.77,68.61,68.62,19852.0,61.1261,61.1883,61.046,61.0549,19852.0
2016-01-15 14:30:00,68.62,68.64,68.47,68.56,22621.0,61.0549,61.0727,60.9214,61.0015,22621.0
2016-01-15 14:35:00,68.58,68.63,68.49,68.62,20295.0,61.0193,61.0638,60.9392,61.0549,20295.0
2016-01-15 14:40:00,68.63,68.83,68.62,68.82,40213.0,61.0638,61.2417,61.0549,61.2328,40213.0
2016-01-15 14:45:00,68.83,68.93,68.81,68.92,22579.0,61.2417,61.3307,61.2239,61.3218,22579.0
2016-01-15 14:50:00,68.92,69.04,68.86,69.02,23593.0,61.3218,61.4286,61.2684,61.4108,23593.0
2016-01-15 14:55:00,69.02,69.21,69.01,69.14,46991.0,61.4108,61.5798,61.4019,61.5176,46991.0
2016-01-15 15:00:00,69.14,69.27,69.08,69.26,66021.0,61.5176,61.6332,61.4642,61.6243,66021.0
2016-01-15 15:05:00,69.26,69.3,69.1,69.11,80989.0,61.6243,61.6599,61.482,61.4909,80989.0
2016-01-15 15:10:00,69.11,69.17,69.06,69.15,82009.0,61.4909,61.5442,61.4464,61.5265,82009.0
2016-01-15 15:15:00,69.16,69.21,68.91,68.95,98105.0,61.5354,61.5798,61.3129,61.3485,98105.0
2016-01-15 15:20:00,68.95,69.19,68.92,69.19,67845.0,61.3485,61.562,61.3218,61.562,67845.0
2016-01-15 15:25:00,69.18,69.26,69.11,69.19,81558.0,61.5531,61.6243,61.4909,61.562,81558.0
2016-01-15 15:30:00,69.18,69.18,68.93,69.09,68374.0,61.5531,61.5531,61.3307,61.4731,68374.0
2016-01-15 15:35:00,69.07,69.18,69.0,69.01,64675.0,61.4553,61.5531,61.393,61.4019,64675.0
2016-01-15 15:40:00,68.99,69.07,68.87,69.07,72770.0,61.3841,61.4553,61.2773,61.4553,72770.0
2016-01-15 15:45:00,69.08,69.21,69.08,69.19,97910.0,61.4642,61.5798,61.4642,61.562,97910.0
2016-01-15 15:50:00,69.19,69.19,68.94,68.98,105312.0,61.562,61.562,61.3396,61.3752,105312.0
2016-01-15 15:55:00,68.98,68.99,68.81,68.88,189037.0,61.3752,61.3841,61.2239,61.2862,189037.0
2016-01-19 09:30:00,69.54,69.71,69.18,69.18,40566.0,61.8735,62.0247,61.5531,61.5531,40566.0
2016-01-19 09:35:00,69.22,69.83,69.07,69.58,74407.0,61.5887,62.1315,61.4553,61.909,74407.0
2016-01-19 09:40:00,69.53,69.72,69.44,69.72,33645.0,61.8646,62.0336,61.7845,62.0336,33645.0
2016-01-19 09:45:00,69.67,69.9,69.48,69.9,72062.0,61.9891,62.1938,61.8201,62.1938,72062.0
2016-01-19 09:50:00,69.9,69.99,69.81,69.88,73901.0,62.1938,62.2738,62.1137,62.176,73901.0
2016-01-19 09:55:00,69.86,70.36,69.79,70.36,65197.0,62.1582,62.6031,62.0959,62.6031,65197.0
2016-01-19 10:00:00,70.36,70.37,69.93,70.0,81629.0,62.6031,62.612,62.2205,62.2827,81629.0
2016-01-19 10:05:00,70.0,70.32,69.97,70.01,68513.0,62.2827,62.5675,62.2561,62.2916,68513.0
2016-01-19 10:10:00,70.01,70.38,69.95,70.35,102887.0,62.2916,62.6209,62.2383,62.5942,102887.0
2016-01-19 10:15:00,70.35,70.4,70.26,70.31,52194.0,62.5942,62.6386,62.5141,62.5586,52194.0
2016-01-19 10:20:00,70.29,70.55,70.29,70.55,58243.0,62.5408,62.7721,62.5408,62.7721,58243.0
2016-01-19 10:25:00,70.56,70.8,70.56,70.66,90256.0,62.781,62.9945,62.781,62.87,90256.0
2016-01-19 10:30:00,70.67,70.8,70.6,70.6,62367.0,62.8789,62.9945,62.8166,62.8166,62367.0
2016-01-19 10:35:00,70.61,70.66,70.25,70.26,42560.0,62.8255,62.87,62.5052,62.5141,42560.0
2016-01-19 10:40:00,70.27,70.52,70.24,70.47,57510.0,62.523,62.7454,62.4963,62.7009,57510.0
2016-01-19 10:45:00,70.45,70.75,70.38,70.71,55325.0,62.6831,62.9501,62.6209,62.9145,55325.0
2016-01-19 10:50:00,70.71,70.76,70.37,70.37,56477.0,62.9145,62.959,62.612,62.612,56477.0
2016-01-19 10:55:00,70.36,70.38,70.24,70.24,43360.0,62.6031,62.6209,62.4963,62.4963,43360.0
2016-01-19 11:00:00,70.24,70.45,70.24,70.42,39676.0,62.4963,62.6831,62.4963,62.6564,39676.0
2016-01-19 11:05:00,70.42,70.52,70.4,70.47,35648.0,62.6564,62.7454,62.6386,62.7009,35648.0
2016-01-19 11:10:00,70.47,70.48,70.18,70.18,42587.0,62.7009,62.7098,62.4429,62.4429,42587.0
2016-01-19 11:15:00,70.19,70.28,70.13,70.15,19652.0,62.4518,62.5319,62.3984,62.4162,19652.0
2016-01-19 11:20:00,70.16,70.25,70.12,70.16,33341.0,62.4251,62.5052,62.3895,62.4251,33341.0
2016-01-19 11:25:00,70.16,70.3,70.15,70.3,63875.0,62.4251,62.5497,62.4162,62.5497,63875.0
2016-01-19 11:30:00,70.31,70.5,70.3,70.45,46298.0,62.5586,62.7276,62.5497,62.6831,46298.0
2016-01-19 11:35:00,70.43,70.48,70.35,70.45,49125.0,62.6653,62.7098,62.5942,62.6831,49125.0
2016-01-19 11:40:00,70.45,70.5,70.37,70.48,38024.0,62.6831,62.7276,62.612,62.7098,38024.0
2016-01-19 11:45:00,70.48,70.53,70.39,70.4,51109.0,62.7098,62.7543,62.6297,62.6386,51109.0
2016-01-19 11:50:00,70.38,70.46,70.33,70.34,29439.0,62.6209,62.692,62.5764,62.5853,29439.0
2016-01-19 11:55:00,70.34,70.49,70.34,70.35,28030.0,62.5853,62.7187,62.5853,62.5942,28030.0
2016-01-19 12:00:00,70.37,70.41,70.28,70.29,26112.0,62.612,62.6475,62.5319,62.5408,26112.0
2016-01-19 12:05:00,70.3,70.33,70.15,70.15,28565.0,62.5497,62.5764,62.4162,62.4162,28565.0
2016-01-19 12:10:00,70.15,70.21,70.09,70.2,21176.0,62.4162,62.4696,62.3628,62.4607,21176.0
2016-01-19 12:15:00,70.2,70.26,70.11,70.11,26480.0,62.4607,62.5141,62.3806,62.3806,26480.0
2016-01-19 12:20:00,70.1,70.14,69.99,70.0,33140.0,62.3717,62.4073,62.2738,62.2827,33140.0
2016-01-19 12:25:00,70.01,70.16,69.98,70.13,59021.0,62.2916,62.4251,62.2649,62.3984,59021.0
2016-01-19 12:30:00,70.13,70.23,70.13,70.23,24480.0,62.3984,62.4874,62.3984,62.4874,24480.0
2016-01-19 12:35:00,70.22,70.37,70.21,70.28,33761.0,62.4785,62.612,62.4696,62.5319,33761.0
2016-01-19 12:40:00,70.3,70.34,70.23,70.24,20783.0,62.5497,62.5853,62.4874,62.4963,20783.0
2016-01-19 12:45:00,70.24,70.29,70.19,70.2,30327.0,62.4963,62.5408,62.4518,62.4607,30327.0
2016-01-19 12:50:00,70.22,70.24,70.15,70.21,16991.0,62.4785,62.4963,62.4162,62.4696,16991.0
2016-01-19 12:55:00,70.22,70.32,70.2,70.32,14694.0,62.4785,62.5675,62.4607,62.5675,14694.0
2016-01-19 13:00:00,70.34,70.43,70.34,70.37,16608.0,62.5853,62.6653,62.5853,62.612,16608.0
2016-01-19 13:05:00,70.37,70.4,70.3,70.31,23529.0,62.612,62.6386,62.5497,62.5586,23529.0
2016-01-19 13:10:00,70.32,70.35,70.24,70.24,18200.0,62.5675,62.5942,62.4963,62.4963,18200.0
2016-01-19 13:15:00,70.21,70.36,70.16,70.32,22825.0,62.4696,62.6031,62.4251,62.5675,22825.0
2016-01-19 13:20:00,70.34,70.42,70.24,70.24,31374.0,62.5853,62.6564,62.4963,62.4963,31374.0
2016-01-19 13:25:00,70.23,70.24,70.08,70.1,49127.0,62.4874,62.4963,62.3539,62.3717,49127.0
2016-01-19 13:30:00,70.1,70.14,70.02,70.11,22498.0,62.3717,62.4073,62.3005,62.3806,22498.0
2016-01-19 13:35:00,70.1,70.28,70.05,70.28,19290.0,62.3717,62.5319,62.3272,62.5319,19290.0
2016-01-19 13:40:00,70.26,70.28,70.12,70.12,23052.0,62.5141,62.5319,62.3895,62.3895,23052.0
2016-01-19 13:45:00,70.12,70.31,70.12,70.26,15197.0,62.3895,62.5586,62.3895,62.5141,15197.0
2016-01-19 13:50:00,70.27,70.27,70.04,70.06,13928.0,62.523,62.523,62.3183,62.3361,13928.0
2016-01-19 13:55:00,70.06,70.24,70.06,70.14,30124.0,62.3361,62.4963,62.3361,62.4073,30124.0
2016-01-19 14:00:00,70.12,70.19,70.07,70.18,66158.0,62.3895,62.4518,62.345,62.4429,66158.0
2016-01-19 14:05:00,70.19,70.2,69.98,70.01,26626.0,62.4518,62.4607,62.2649,62.2916,26626.0
2016-01-19 14:10:00,70.0,70.11,69.97,69.97,32214.0,62.2827,62.3806,62.2561,62.2561,32214.0
2016-01-19 14:15:00,69.96,69.98,69.88,69.96,25589.0,62.2472,62.2649,62.176,62.2472,25589.0
2016-01-19 14:20:00,69.97,69.98,69.79,69.96,30146.0,62.2561,62.2649,62.0959,62.2472,30146.0
2016-01-19 14:25:00,69.97,70.02,69.91,69.99,38047.0,62.2561,62.3005,62.2027,62.2738,38047.0
2016-01-19 14:30:00,69.99,70.04,69.93,69.99,27716.0,62.2738,62.3183,62.2205,62.2738,27716.0
2016-01-19 14:35:00,70.0,70.02,69.91,70.0,24642.0,62.2827,62.3005,62.2027,62.2827,24642.0
2016-01-19 14:40:00,70.0,70.04,69.75,69.76,33024.0,62.2827,62.3183,62.0603,62.0692,33024.0
2016-01-19 14:45:00,69.76,69.84,69.7,69.79,37635.0,62.0692,62.1404,62.0158,62.0959,37635.0
2016-01-19 14:50:00,69.78,69.96,69.7,69.95,47971.0,62.087,62.2472,62.0158,62.2383,47971.0
2016-01-19 14:55:00,69.95,70.0,69.9,69.98,36156.0,62.2383,62.2827,62.1938,62.2649,36156.0
2016-01-19 15:00:00,69.97,70.26,69.94,70.25,71696.0,62.2561,62.5141,62.2294,62.5052,71696.0
2016-01-19 15:05:00,70.25,70.34,70.21,70.27,43553.0,62.5052,62.5853,62.4696,62.523,43553.0
2016-01-19 15:10:00,70.25,70.33,70.19,70.26,54511.0,62.5052,62.5764,62.4518,62.5141,54511.0
2016-01-19 15:15:00,70.26,70.33,70.17,70.22,49212.0,62.5141,62.5764,62.434,62.4785,49212.0
2016-01-19 15:20:00,70.21,70.37,70.21,70.25,60141.0,62.4696,62.612,62.4696,62.5052,60141.0
2016-01-19 15:25:00,70.25,70.55,70.25,70.52,49081.0,62.5052,62.7721,62.5052,62.7454,49081.0
2016-01-19 15:30:00,70.52,70.6,70.34,70.41,71824.0,62.7454,62.8166,62.5853,62.6475,71824.0
2016-01-19 15:35:00,70.42,70.5,70.22,70.28,46002.0,62.6564,62.7276,62.4785,62.5319,46002.0
2016-01-19 15:40:00,70.29,70.51,70.23,70.45,63106.0,62.5408,62.7365,62.4874,62.6831,63106.0
2016-01-19 15:45:00,70.47,70.63,70.37,70.62,105009.0,62.7009,62.8433,62.612,62.8344,105009.0
2016-01-19 15:50:00,70.62,70.64,70.38,70.47,96493.0,62.8344,62.8522,62.6209,62.7009,96493.0
2016-01-19 15:55:00,70.48,70.51,70.32,70.35,165027.0,62.7098,62.7365,62.5675,62.5942,165027.0
2016-01-20 09:30:00,69.54,70.24,69.31,69.67,121708.0,61.8735,62.4963,61.6688,61.9891,121708.0
2016-01-20 09:35:00,69.67,70.07,69.61,69.97,171404.0,61.9891,62.345,61.9357,62.2561,171404.0
2016-01-20 09:40:00,69.92,70.01,69.63,69.93,89838.0,62.2116,62.2916,61.9535,62.2205,89838.0
2016-01-20 09:45:00,69.92,70.17,69.83,70.04,87552.0,62.2116,62.434,62.1315,62.3183,87552.0
2016-01-20 09:50:00,70.01,70.02,69.67,69.7,28561.0,62.2916,62.3005,61.9891,62.0158,28561.0
2016-01-20 09:55:00,69.69,69.86,69.62,69.85,52767.0,62.0069,62.1582,61.9446,62.1493,52767.0
2016-01-20 10:00:00,69.9,69.92,69.73,69.8,54500.0,62.1938,62.2116,62.0425,62.1048,54500.0
2016-01-20 10:05:00,69.81,69.91,69.78,69.84,40136.0,62.1137,62.2027,62.087,62.1404,40136.0
2016-01-20 10:10:00,69.82,69.83,69.61,69.68,36317.0,62.1226,62.1315,61.9357,61.998,36317.0
2016-01-20 10:15:00,69.67,69.72,69.55,69.58,17354.0,61.9891,62.0336,61.8824,61.909,17354.0
2016-01-20 10:20:00,69.6,69.64,69.38,69.53,25353.0,61.9268,61.9624,61.7311,61.8646,25353.0
2016-01-20 10:25:00,69.55,69.62,69.52,69.54,24102.0,61.8824,61.9446,61.8557,61.8735,24102.0
2016-01-20 10:30:00,69.54,69.57,69.32,69.41,31358.0,61.8735,61.9002,61.6777,61.7578,31358.0
2016-01-20 10:35:00,69.42,69.42,69.15,69.2,29903.0,61.7667,61.7667,61.5265,61.5709,29903.0
2016-01-20 10:40:00,69.24,69.36,69.12,69.28,39528.0,61.6065,61.7133,61.4998,61.6421,39528.0
2016-01-20 10:45:00,69.27,69.28,69.09,69.27,53205.0,61.6332,61.6421,61.4731,61.6332,53205.0
2016-01-20 10:50:00,69.26,69.35,69.22,69.22,88397.0,61.6243,61.7044,61.5887,61.5887,88397.0
2016-01-20 10:55:00,69.21,69.29,69.13,69.13,66135.0,61.5798,61.651,61.5087,61.5087,66135.0
2016-01-20 11:00:00,69.14,69.28,69.11,69.18,44521.0,61.5176,61.6421,61.4909,61.5531,44521.0
2016-01-20 11:05:00,69.2,69.41,69.19,69.3,36880.0,61.5709,61.7578,61.562,61.6599,36880.0
2016-01-20 11:10:00,69.29,69.4,69.26,69.34,36979.0,61.651,61.7489,61.6243,61.6955,36979.0
2016-01-20 11:15:00,69.33,69.39,69.22,69.36,33485.0,61.6866,61.74,61.5887,61.7133,33485.0
2016-01-20 11:20:00,69.35,69.35,69.06,69.07,34567.0,61.7044,61.7044,61.4464,61.4553,34567.0
2016-01-20 11:25:00,69.07,69.09,68.95,69.04,33473.0,61.4553,61.4731,61.3485,61.4286,33473.0
2016-01-20 11:30:00,69.05,69.19,69.04,69.14,39432.0,61.4375,61.562,61.4286,61.5176,39432.0
2016-01-20 11:35:00,69.12,69.29,69.07,69.14,46474.0,61.4998,61.651,61.4553,61.5176,46474.0
2016-01-20 11:40:00,69.13,69.23,69.07,69.11,33401.0,61.5087,61.5976,61.4553,61.4909,33401.0
2016-01-20 11:45:00,69.11,69.22,69.09,69.13,52721.0,61.4909,61.5887,61.4731,61.5087,52721.0
2016-01-20 11:50:00,69.13,69.14,69.07,69.08,37691.0,61.5087,61.5176,61.4553,61.4642,37691.0
2016-01-20 11:55:00,69.08,69.25,69.08,69.22,70417.0,61.4642,61.6154,61.4642,61.5887,70417.0
2016-01-20 12:00:00,69.21,69.41,69.21,69.41,78454.0,61.5798,61.7578,61.5798,61.7578,78454.0
2016-01-20 12:05:00,69.38,69.4,69.1,69.14,41211.0,61.7311,61.7489,61.482,61.5176,41211.0
2016-01-20 12:10:00,69.14,69.25,69.09,69.2,52225.0,61.5176,61.6154,61.4731,61.5709,52225.0
2016-01-20 12:15:00,69.2,69.27,69.16,69.22,20914.0,61.5709,61.6332,61.5354,61.5887,20914.0
2016-01-20 12:20:00,69.21,69.24,69.08,69.15,97535.0,61.5798,61.6065,61.4642,61.5265,97535.0
2016-01-20 12:25:00,69.12,69.16,68.91,68.99,53577.0,61.4998,61.5354,61.3129,61.3841,53577.0
2016-01-20 12:30:00,68.98,69.14,68.98,69.1,27073.0,61.3752,61.5176,61.3752,61.482,27073.0
2016-01-20 12:35:00,69.12,69.15,69.03,69.1,36937.0,61.4998,61.5265,61.4197,61.482,36937.0
2016-01-20 12:40:00,69.09,69.13,68.99,69.01,144170.0,61.4731,61.5087,61.3841,61.4019,144170.0
2016-01-20 12:45:00,69.0,69.04,68.65,68.81,126384.0,61.393,61.4286,61.0816,61.2239,126384.0
2016-01-20 12:50:00,68.83,68.99,68.78,68.94,38646.0,61.2417,61.3841,61.1972,61.3396,38646.0
2016-01-20 12:55:00,68.93,69.14,68.91,69.14,18890.0,61.3307,61.5176,61.3129,61.5176,18890.0
2016-01-20 13:00:00,69.16,69.37,69.11,69.33,30536.0,61.5354,61.7222,61.4909,61.6866,30536.0
2016-01-20 13:05:00,69.31,69.33,69.14,69.21,29521.0,61.6688,61.6866,61.5176,61.5798,29521.0
2016-01-20 13:10:00,69.23,69.31,69.16,69.25,31760.0,61.5976,61.6688,61.5354,61.6154,31760.0
2016-01-20 13:15:00,69.22,69.27,69.04,69.06,24295.0,61.5887,61.6332,61.4286,61.4464,24295.0
2016-01-20 13:20:00,69.04,69.33,69.0,69.32,25647.0,61.4286,61.6866,61.393,61.6777,25647.0
2016-01-20 13:25:00,69.33,69.41,69.25,69.38,72952.0,61.6866,61.7578,61.6154,61.7311,72952.0
2016-01-20 13:30:00,69.37,69.53,69.37,69.47,54024.0,61.7222,61.8646,61.7222,61.8112,54024.0
2016-01-20 13:35:00,69.46,69.52,69.4,69.48,69466.0,61.8023,61.8557,61.7489,61.8201,69466.0
2016-01-20 13:40:00,69.47,69.65,69.44,69.63,77817.0,61.8112,61.9713,61.7845,61.9535,77817.0
2016-01-20 13:45:00,69.65,69.65,69.37,69.4,320252.0,61.9713,61.9713,61.7222,61.7489,320252.0
2016-01-20 13:50:00,69.43,69.53,69.36,69.47,48708.0,61.7756,61.8646,61.7133,61.8112,48708.0
2016-01-20 13:55:00,69.46,69.48,69.33,69.33,56547.0,61.8023,61.8201,61.6866,61.6866,56547.0
2016-01-20 14:00:00,69.32,69.32,69.03,69.11,66309.0,61.6777,61.6777,61.4197,61.4909,66309.0
2016-01-20 14:05:00,69.12,69.33,69.11,69.24,35826.0,61.4998,61.6866,61.4909,61.6065,35826.0
2016-01-20 14:10:00,69.26,69.49,69.26,69.36,24413.0,61.6243,61.829,61.6243,61.7133,24413.0
2016-01-20 14:15:00,69.36,69.46,69.26,69.38,21930.0,61.7133,61.8023,61.6243,61.7311,21930.0
2016-01-20 14:20:00,69.35,69.44,69.22,69.35,18699.0,61.7044,61.7845,61.5887,61.7044,18699.0
2016-01-20 14:25:00,69.36,69.41,69.13,69.22,36855.0,61.7133,61.7578,61.5087,61.5887,36855.0
2016-01-20 14:30:00,69.25,69.36,69.23,69.36,58761.0,61.6154,61.7133,61.5976,61.7133,58761.0
2016-01-20 14:35:00,69.38,69.42,69.27,69.37,137231.0,61.7311,61.7667,61.6332,61.7222,137231.0
2016-01-20 14:40:00,69.39,69.49,69.26,69.31,52777.0,61.74,61.829,61.6243,61.6688,52777.0
2016-01-20 14:45:00,69.29,69.47,69.29,69.43,54519.0,61.651,61.8112,61.651,61.7756,54519.0
2016-01-20 14:50:00,69.43,69.58,69.42,69.5,62165.0,61.7756,61.909,61.7667,61.8379,62165.0
2016-01-20 14:55:00,69.48,69.62,69.46,69.5,82867.0,61.8201,61.9446,61.8023,61.8379,82867.0
2016-01-20 15:00:00,69.5,69.5,69.38,69.48,62908.0,61.8379,61.8379,61.7311,61.8201,62908.0
2016-01-20 15:05:00,69.49,69.76,69.42,69.72,175597.0,61.829,62.0692,61.7667,62.0336,175597.0
2016-01-20 15:10:00,69.75,69.81,69.71,69.8,60069.0,62.0603,62.1137,62.0247,62.1048,60069.0
2016-01-20 15:15:00,69.79,70.22,69.79,70.19,81734.0,62.0959,62.4785,62.0959,62.4518,81734.0
2016-01-20 15:20:00,70.21,70.41,70.21,70.33,54972.0,62.4696,62.6475,62.4696,62.5764,54972.0
2016-01-20 15:25:00,70.32,70.58,70.31,70.55,56564.0,62.5675,62.7988,62.5586,62.7721,56564.0
2016-01-20 15:30:00,70.56,70.62,70.39,70.39,60806.0,62.781,62.8344,62.6297,62.6297,60806.0
2016-01-20 15:35:00,70.39,70.45,70.3,70.45,47982.0,62.6297,62.6831,62.5497,62.6831,47982.0
2016-01-20 15:40:00,70.45,70.46,70.22,70.33,66872.0,62.6831,62.692,62.4785,62.5764,66872.0
2016-01-20 15:45:00,70.34,70.34,69.99,70.15,79661.0,62.5853,62.5853,62.2738,62.4162,79661.0
2016-01-20 15:50:00,70.15,70.39,70.12,70.37,124922.0,62.4162,62.6297,62.3895,62.612,124922.0
2016-01-20 15:55:00,70.37,70.37,70.2,70.24,176561.0,62.612,62.612,62.4607,62.4963,176561.0
2016-01-21 09:30:00,70.42,70.82,70.3,70.78,41245.0,62.6564,63.0123,62.5497,62.9768,41245.0
2016-01-21 09:35:00,70.83,70.89,70.57,70.86,44226.0,63.0212,63.0746,62.7899,63.0479,44226.0
2016-01-21 09:40:00,70.84,70.84,70.57,70.66,28327.0,63.0301,63.0301,62.7899,62.87,28327.0
2016-01-21 09:45:00,70.68,70.72,70.55,70.64,37160.0,62.8878,62.9234,62.7721,62.8522,37160.0
2016-01-21 09:50:00,70.66,70.7,70.59,70.68,32122.0,62.87,62.9056,62.8077,62.8878,32122.0
2016-01-21 09:55:00,70.67,70.94,70.65,70.74,24451.0,62.8789,63.1191,62.8611,62.9412,24451.0
2016-01-21 10:00:00,70.76,71.39,70.76,71.36,41563.0,62.959,63.5195,62.959,63.4928,41563.0
2016-01-21 10:05:00,71.34,71.44,71.22,71.44,32537.0,63.475,63.564,63.3682,63.564,32537.0
2016-01-21 10:10:00,71.45,71.81,71.41,71.7,39551.0,63.5729,63.8932,63.5373,63.7953,39551.0
2016-01-21 10:15:00,71.67,71.89,71.67,71.7,23210.0,63.7686,63.9644,63.7686,63.7953,23210.0
2016-01-21 10:20:00,71.72,71.74,71.46,71.51,21316.0,63.8131,63.8309,63.5818,63.6263,21316.0
2016-01-21 10:25:00,71.51,71.64,71.5,71.6,31847.0,63.6263,63.7419,63.6174,63.7064,31847.0
2016-01-21 10:30:00,71.61,71.72,71.49,71.69,35107.0,63.7152,63.8131,63.6085,63.7864,35107.0
2016-01-21 10:35:00,71.72,71.83,71.46,71.56,30794.0,63.8131,63.911,63.5818,63.6708,30794.0
2016-01-21 10:40:00,71.57,71.72,71.57,71.69,18276.0,63.6797,63.8131,63.6797,63.7864,18276.0
2016-01-21 10:45:00,71.69,71.94,71.65,71.79,30095.0,63.7864,64.0089,63.7508,63.8754,30095.0
2016-01-21 10:50:00,71.79,71.86,71.71,71.77,15210.0,63.8754,63.9377,63.8042,63.8576,15210.0
2016-01-21 10:55:00,71.77,71.94,71.61,71.61,24477.0,63.8576,64.0089,63.7152,63.7152,24477.0
2016-01-21 11:00:00,71.62,71.74,71.42,71.74,47411.0,63.7241,63.8309,63.5462,63.8309,47411.0
2016-01-21 11:05:00,71.71,71.8,71.63,71.64,35486.0,63.8042,63.8843,63.733,63.7419,35486.0
2016-01-21 11:10:00,71.64,71.66,71.4,71.52,28614.0,63.7419,63.7597,63.5284,63.6352,28614.0
2016-01-21 11:15:00,71.53,71.59,71.38,71.41,18629.0,63.6441,63.6975,63.5106,63.5373,18629.0
2016-01-21 11:20:00,71.42,71.44,71.29,71.36,26422.0,63.5462,63.564,63.4305,63.4928,26422.0
2016-01-21 11:25:00,71.36,71.48,71.33,71.36,24711.0,63.4928,63.5996,63.4661,63.4928,24711.0
2016-01-21 11:30:00,71.38,71.55,71.38,71.43,29367.0,63.5106,63.6619,63.5106,63.5551,29367.0
2016-01-21 11:35:00,71.46,71.65,71.38,71.6,24623.0,63.5818,63.7508,63.5106,63.7064,24623.0
2016-01-21 11:40:00,71.6,71.6,71.35,71.36,30998.0,63.7064,63.7064,63.4839,63.4928,30998.0
2016-01-21 11:45:00,71.37,71.53,71.33,71.53,25040.0,63.5017,63.6441,63.4661,63.6441,25040.0
2016-01-21 11:50:00,71.52,71.63,71.48,71.49,52530.0,63.6352,63.733,63.5996,63.6085,52530.0
2016-01-21 11:55:00,71.48,71.77,71.48,71.61,48196.0,63.5996,63.8576,63.5996,63.7152,48196.0
2016-01-21 12:00:00,71.62,71.84,71.62,71.83,26223.0,63.7241,63.9199,63.7241,63.911,26223.0
2016-01-21 12:05:00,71.83,71.9,71.78,71.8,56702.0,63.911,63.9733,63.8665,63.8843,56702.0
2016-01-21 12:10:00,71.82,71.91,71.78,71.87,20137.0,63.9021,63.9822,63.8665,63.9466,20137.0
2016-01-21 12:15:00,71.86,71.95,71.86,71.89,21499.0,63.9377,64.0178,63.9377,63.9644,21499.0
2016-01-21 12:20:00,71.9,71.91,71.7,71.73,16715.0,63.9733,63.9822,63.7953,63.822,16715.0
2016-01-21 12:25:00,71.74,71.75,71.61,71.63,41550.0,63.8309,63.8398,63.7152,63.733,41550.0
2016-01-21 12:30:00,71.64,71.67,71.56,71.67,58454.0,63.7419,63.7686,63.6708,63.7686,58454.0
2016-01-21 12:35:00,71.67,71.73,71.63,71.68,25626.0,63.7686,63.822,63.733,63.7775,25626.0
2016-01-21 12:40:00,71.68,71.77,71.64,71.65,14612.0,63.7775,63.8576,63.7419,63.7508,14612.0
2016-01-21 12:45:00,71.65,71.67,71.52,71.56,14576.0,63.7508,63.7686,63.6352,63.6708,14576.0
2016-01-21 12:50:00,71.55,71.55,71.46,71.51,9703.0,63.6619,63.6619,63.5818,63.6263,9703.0
2016-01-21 12:55:00,71.48,71.49,71.4,71.42,64578.0,63.5996,63.6085,63.5284,63.5462,64578.0
2016-01-21 13:00:00,71.41,71.48,71.38,71.47,17271.0,63.5373,63.5996,63.5106,63.5907,17271.0
2016-01-21 13:05:00,71.47,71.59,71.47,71.57,68760.0,63.5907,63.6975,63.5907,63.6797,68760.0
2016-01-21 13:10:00,71.58,71.59,71.47,71.49,33099.0,63.6886,63.6975,63.5907,63.6085,33099.0
2016-01-21 13:15:00,71.47,71.53,71.4,71.45,24830.0,63.5907,63.6441,63.5284,63.5729,24830.0
2016-01-21 13:20:00,71.43,71.44,71.16,71.25,19315.0,63.5551,63.564,63.3149,63.3949,19315.0
2016-01-21 13:25:00,71.24,71.38,71.2,71.2,27468.0,63.386,63.5106,63.3504,63.3504,27468.0
2016-01-21 13:30:00,71.19,71.25,71.0,71.03,21229.0,63.3416,63.3949,63.1725,63.1992,21229.0
2016-01-21 13:35:00,71.06,71.36,71.04,71.36,44567.0,63.2259,63.4928,63.2081,63.4928,44567.0
2016-01-21 13:40:00,71.34,71.36,71.25,71.25,16230.0,63.475,63.4928,63.3949,63.3949,16230.0
2016-01-21 13:45:00,71.24,71.34,71.22,71.29,22291.0,63.386,63.475,63.3682,63.4305,22291.0
2016-01-21 13:50:00,71.27,71.27,71.03,71.12,29850.0,63.4127,63.4127,63.1992,63.2793,29850.0
2016-01-21 13:55:00,71.13,71.33,71.11,71.32,30802.0,63.2882,63.4661,63.2704,63.4572,30802.0
2016-01-21 14:00:00,71.33,71.35,71.13,71.2,20087.0,63.4661,63.4839,63.2882,63.3504,20087.0
2016-01-21 14:05:00,71.22,71.25,71.1,71.1,25920.0,63.3682,63.3949,63.2615,63.2615,25920.0
2016-01-21 14:10:00,71.08,71.12,70.81,70.91,32562.0,63.2437,63.2793,63.0034,63.0924,32562.0
2016-01-21 14:15:00,70.92,70.96,70.85,70.91,34114.0,63.1013,63.1369,63.039,63.0924,34114.0
2016-01-21 14:20:00,70.93,71.03,70.83,70.84,25687.0,63.1102,63.1992,63.0212,63.0301,25687.0
2016-01-21 14:25:00,70.84,71.0,70.73,70.99,33369.0,63.0301,63.1725,62.9323,63.1636,33369.0
2016-01-21 14:30:00,70.98,71.18,70.98,71.05,22772.0,63.1547,63.3327,63.1547,63.217,22772.0
2016-01-21 14:35:00,71.05,71.19,71.0,71.09,24283.0,63.217,63.3416,63.1725,63.2526,24283.0
2016-01-21 14:40:00,71.11,71.2,71.1,71.12,24047.0,63.2704,63.3504,63.2615,63.2793,24047.0
2016-01-21 14:45:00,71.11,71.11,70.89,70.93,41362.0,63.2704,63.2704,63.0746,63.1102,41362.0
2016-01-21 14:50:00,70.94,71.06,70.92,71.05,30753.0,63.1191,63.2259,63.1013,63.217,30753.0
2016-01-21 14:55:00,71.05,71.23,71.03,71.18,58513.0,63.217,63.3771,63.1992,63.3327,58513.0
2016-01-21 15:00:00,71.18,71.18,70.95,70.95,20555.0,63.3327,63.3327,63.128,63.128,20555.0
2016-01-21 15:05:00,70.97,70.97,70.66,70.79,28092.0,63.1458,63.1458,62.87,62.9856,28092.0
2016-01-21 15:10:00,70.78,70.99,70.76,70.98,23662.0,62.9768,63.1636,62.959,63.1547,23662.0
2016-01-21 15:15:00,70.97,71.01,70.8,70.88,29605.0,63.1458,63.1814,62.9945,63.0657,29605.0
2016-01-21 15:20:00,70.89,70.92,70.75,70.92,37048.0,63.0746,63.1013,62.9501,63.1013,37048.0
2016-01-21 15:25:00,70.92,70.98,70.87,70.89,31721.0,63.1013,63.1547,63.0568,63.0746,31721.0
2016-01-21 15:30:00,70.88,71.2,70.88,71.09,57039.0,63.0657,63.3504,63.0657,63.2526,57039.0
2016-01-21 15:35:00,71.09,71.13,70.98,71.01,45108.0,63.2526,63.2882,63.1547,63.1814,45108.0
2016-01-21 15:40:00,71.0,71.14,70.92,71.1,47694.0,63.1725,63.2971,63.1013,63.2615,47694.0
2016-01-21 15:45:00,71.08,71.08,70.84,70.89,65402.0,63.2437,63.2437,63.0301,63.0746,65402.0
2016-01-21 15:50:00,70.9,71.02,70.85,70.99,54276.0,63.0835,63.1903,63.039,63.1636,54276.0
2016-01-21 15:55:00,70.98,70.98,70.81,70.82,84263.0,63.1547,63.1547,63.0034,63.0123,84263.0
2016-01-22 09:30:00,71.38,71.86,71.09,71.4,32610.0,63.5106,63.9377,63.2526,63.5284,32610.0
2016-01-22 09:35:00,71.33,71.74,71.24,71.64,45748.0,63.4661,63.8309,63.386,63.7419,45748.0
2016-01-22 09:40:00,71.64,71.75,71.47,71.67,27790.0,63.7419,63.8398,63.5907,63.7686,27790.0
2016-01-22 09:45:00,71.67,71.84,71.52,71.84,16116.0,63.7686,63.9199,63.6352,63.9199,16116.0
2016-01-22 09:50:00,71.84,71.84,71.58,71.63,27333.0,63.9199,63.9199,63.6886,63.733,27333.0
2016-01-22 09:55:00,71.65,71.73,71.55,71.71,11979.0,63.7508,63.822,63.6619,63.8042,11979.0
2016-01-22 10:00:00,71.71,71.88,71.69,71.87,22173.0,63.8042,63.9555,63.7864,63.9466,22173.0
2016-01-22 10:05:00,71.88,71.88,71.69,71.81,29329.0,63.9555,63.9555,63.7864,63.8932,29329.0
2016-01-22 10:10:00,71.81,71.88,71.76,71.76,13303.0,63.8932,63.9555,63.8487,63.8487,13303.0
2016-01-22 10:15:00,71.76,71.79,71.66,71.76,13720.0,63.8487,63.8754,63.7597,63.8487,13720.0
2016-01-22 10:20:00,71.78,71.88,71.67,71.83,36402.0,63.8665,63.9555,63.7686,63.911,36402.0
2016-01-22 10:25:00,71.84,71.94,71.81,71.83,23592.0,63.9199,64.0089,63.8932,63.911,23592.0
2016-01-22 10:30:00,71.85,71.93,71.81,71.84,17020.0,63.9288,64.0,63.8932,63.9199,17020.0
2016-01-22 10:35:00,71.83,72.0,71.82,71.96,36972.0,63.911,64.0623,63.9021,64.0267,36972.0
2016-01-22 10:40:00,71.95,72.0,71.9,71.92,55273.0,64.0178,64.0623,63.9733,63.9911,55273.0
2016-01-22 10:45:00,71.94,71.96,71.8,71.87,29139.0,64.0089,64.0267,63.8843,63.9466,29139.0
2016-01-22 10:50:00,71.88,71.95,71.86,71.94,17182.0,63.9555,64.0178,63.9377,64.0089,17182.0
2016-01-22 10:55:00,71.95,72.03,71.94,72.03,34461.0,64.0178,64.0889,64.0089,64.0889,34461.0
2016-01-22 11:00:00,72.03,72.2,72.03,72.17,29433.0,64.0889,64.2402,64.0889,64.2135,29433.0
2016-01-22 11:05:00,72.18,72.25,72.17,72.18,38370.0,64.2224,64.2847,64.2135,64.2224,38370.0
2016-01-22 11:10:00,72.19,72.19,72.11,72.16,31079.0,64.2313,64.2313,64.1601,64.2046,31079.0
2016-01-22 11:15:00,72.15,72.2,72.08,72.17,21855.0,64.1957,64.2402,64.1334,64.2135,21855.0
2016-01-22 11:20:00,72.18,72.27,72.18,72.25,21399.0,64.2224,64.3025,64.2224,64.2847,21399.0
2016-01-22 11:25:00,72.24,72.37,72.18,72.36,55881.0,64.2758,64.3915,64.2224,64.3826,55881.0
2016-01-22 11:30:00,72.36,72.36,72.28,72.36,66972.0,64.3826,64.3826,64.3114,64.3826,66972.0
2016-01-22 11:35:00,72.38,72.44,72.35,72.4,39913.0,64.4004,64.4537,64.3737,64.4182,39913.0
2016-01-22 11:40:00,72.41,72.49,72.39,72.41,41102.0,64.4271,64.4982,64.4093,64.4271,41102.0
2016-01-22 11:45:00,72.4,72.42,72.33,72.35,254326.0,64.4182,64.4359,64.3559,64.3737,254326.0
2016-01-22 11:50:00,72.36,72.37,72.21,72.32,31353.0,64.3826,64.3915,64.2491,64.347,31353.0
2016-01-22 11:55:00,72.32,72.32,72.12,72.14,54295.0,64.347,64.347,64.169,64.1868,54295.0
2016-01-22 12:00:00,72.14,72.37,72.12,72.3,37120.0,64.1868,64.3915,64.169,64.3292,37120.0
2016-01-22 12:05:00,72.29,72.36,72.27,72.27,19081.0,64.3203,64.3826,64.3025,64.3025,19081.0
2016-01-22 12:10:00,72.28,72.33,72.23,72.33,24270.0,64.3114,64.3559,64.2669,64.3559,24270.0
2016-01-22 12:15:00,72.35,72.35,72.21,72.24,51338.0,64.3737,64.3737,64.2491,64.2758,51338.0
2016-01-22 12:20:00,72.24,72.34,72.24,72.28,16871.0,64.2758,64.3648,64.2758,64.3114,16871.0
2016-01-22 12:25:00,72.27,72.29,72.15,72.16,18085.0,64.3025,64.3203,64.1957,64.2046,18085.0
2016-01-22 12:30:00,72.16,72.16,72.01,72.04,20046.0,64.2046,64.2046,64.0711,64.0978,20046.0
2016-01-22 12:35:00,72.05,72.07,71.98,72.07,25925.0,64.1067,64.1245,64.0445,64.1245,25925.0
2016-01-22 12:40:00,72.07,72.08,71.97,71.99,13201.0,64.1245,64.1334,64.0356,64.0534,13201.0
2016-01-22 12:45:00,71.99,71.99,71.9,71.96,17013.0,64.0534,64.0534,63.9733,64.0267,17013.0
2016-01-22 12:50:00,71.95,72.0,71.92,71.99,23088.0,64.0178,64.0623,63.9911,64.0534,23088.0
2016-01-22 12:55:00,71.97,71.99,71.94,71.94,20420.0,64.0356,64.0534,64.0089,64.0089,20420.0
2016-01-22 13:00:00,71.95,71.95,71.85,71.87,19115.0,64.0178,64.0178,63.9288,63.9466,19115.0
2016-01-22 13:05:00,71.86,71.87,71.71,71.72,18303.0,63.9377,63.9466,63.8042,63.8131,18303.0
2016-01-22 13:10:00,71.73,71.79,71.64,71.65,30898.0,63.822,63.8754,63.7419,63.7508,30898.0
2016-01-22 13:15:00,71.66,71.75,71.62,71.75,14905.0,63.7597,63.8398,63.7241,63.8398,14905.0
2016-01-22 13:20:00,71.75,71.85,71.74,71.8,27574.0,63.8398,63.9288,63.8309,63.8843,27574.0
2016-01-22 13:25:00,71.8,71.81,71.71,71.72,12417.0,63.8843,63.8932,63.8042,63.8131,12417.0
2016-01-22 13:30:00,71.72,71.77,71.72,71.77,17439.0,63.8131,63.8576,63.8131,63.8576,17439.0
2016-01-22 13:35:00,71.77,71.8,71.75,71.76,15974.0,63.8576,63.8843,63.8398,63.8487,15974.0
2016-01-22 13:40:00,71.76,71.79,71.75,71.78,12136.0,63.8487,63.8754,63.8398,63.8665,12136.0
2016-01-22 13:45:00,71.77,71.81,71.76,71.77,12875.0,63.8576,63.8932,63.8487,63.8576,12875.0
2016-01-22 13:50:00,71.79,71.85,71.78,71.83,8927.0,63.8754,63.9288,63.8665,63.911,8927.0
2016-01-22 13:55:00,71.83,71.85,71.82,71.82,13303.0,63.911,63.9288,63.9021,63.9021,13303.0
2016-01-22 14:00:00,71.82,71.83,71.77,71.8,17216.0,63.9021,63.911,63.8576,63.8843,17216.0
2016-01-22 14:05:00,71.79,71.84,71.76,71.82,9523.0,63.8754,63.9199,63.8487,63.9021,9523.0
2016-01-22 14:10:00,71.83,71.9,71.8,71.9,13242.0,63.911,63.9733,63.8843,63.9733,13242.0
2016-01-22 14:15:00,71.9,71.94,71.87,71.88,11323.0,63.9733,64.0089,63.9466,63.9555,11323.0
2016-01-22 14:20:00,71.88,71.91,71.76,71.8,17542.0,63.9555,63.9822,63.8487,63.8843,17542.0
2016-01-22 14:25:00,71.8,71.83,71.77,71.77,52093.0,63.8843,63.911,63.8576,63.8576,52093.0
2016-01-22 14:30:00,71.78,71.94,71.78,71.92,28218.0,63.8665,64.0089,63.8665,63.9911,28218.0
2016-01-22 14:35:00,71.91,71.95,71.79,71.82,18056.0,63.9822,64.0178,63.8754,63.9021,18056.0
2016-01-22 14:40:00,71.81,71.86,71.78,71.78,23433.0,63.8932,63.9377,63.8665,63.8665,23433.0
2016-01-22 14:45:00,71.78,71.86,71.78,71.83,15973.0,63.8665,63.9377,63.8665,63.911,15973.0
2016-01-22 14:50:00,71.83,71.93,71.79,71.89,14970.0,63.911,64.0,63.8754,63.9644,14970.0
2016-01-22 14:55:00,71.89,71.91,71.82,71.82,13505.0,63.9644,63.9822,63.9021,63.9021,13505.0
2016-01-22 15:00:00,71.83,71.87,71.79,71.81,43503.0,63.911,63.9466,63.8754,63.8932,43503.0
2016-01-22 15:05:00,71.8,71.85,71.79,71.8,26039.0,63.8843,63.9288,63.8754,63.8843,26039.0
2016-01-22 15:10:00,71.8,71.87,71.75,71.87,45065.0,63.8843,63.9466,63.8398,63.9466,45065.0
2016-01-22 15:15:00,71.87,71.96,71.86,71.93,22180.0,63.9466,64.0267,63.9377,64.0,22180.0
2016-01-22 15:20:00,71.92,71.98,71.91,71.96,21972.0,63.9911,64.0445,63.9822,64.0267,21972.0
2016-01-22 15:25:00,71.96,72.09,71.94,72.07,51019.0,64.0267,64.1423,64.0089,64.1245,51019.0
2016-01-22 15:30:00,72.07,72.09,71.99,72.01,50415.0,64.1245,64.1423,64.0534,64.0711,50415.0
2016-01-22 15:35:00,72.0,72.11,72.0,72.11,43421.0,64.0623,64.1601,64.0623,64.1601,43421.0
2016-01-22 15:40:00,72.1,72.1,71.98,72.0,37444.0,64.1512,64.1512,64.0445,64.0623,37444.0
2016-01-22 15:45:00,72.01,72.03,71.99,72.03,56409.0,64.0711,64.0889,64.0534,64.0889,56409.0
2016-01-22 15:50:00,72.01,72.02,71.92,71.95,81084.0,64.0711,64.08,63.9911,64.0178,81084.0
2016-01-22 15:55:00,71.95,71.96,71.83,71.87,231863.0,64.0178,64.0267,63.911,63.9466,231863.0
2016-01-25 09:30:00,72.0,72.18,71.73,72.03,21100.0,64.0623,64.2224,63.822,64.0889,21100.0
2016-01-25 09:35:00,72.08,72.08,71.72,71.95,21476.0,64.1334,64.1334,63.8131,64.0178,21476.0
2016-01-25 09:40:00,71.95,71.98,71.8,71.89,30332.0,64.0178,64.0445,63.8843,63.9644,30332.0
2016-01-25 09:45:00,71.87,71.96,71.76,71.8,132912.0,63.9466,64.0267,63.8487,63.8843,132912.0
2016-01-25 09:50:00,71.77,72.03,71.77,72.02,31792.0,63.8576,64.0889,63.8576,64.08,31792.0
2016-01-25 09:55:00,72.04,72.14,71.74,71.85,14487.0,64.0978,64.1868,63.8309,63.9288,14487.0
2016-01-25 10:00:00,71.83,71.87,71.78,71.81,8549.0,63.911,63.9466,63.8665,63.8932,8549.0
2016-01-25 10:05:00,71.79,71.97,71.75,71.9,40027.0,63.8754,64.0356,63.8398,63.9733,40027.0
2016-01-25 10:10:00,71.89,72.04,71.87,71.95,66673.0,63.9644,64.0978,63.9466,64.0178,66673.0
2016-01-25 10:15:00,71.95,72.0,71.92,71.92,24160.0,64.0178,64.0623,63.9911,63.9911,24160.0
2016-01-25 10:20:00,71.92,72.03,71.91,72.0,25817.0,63.9911,64.0889,63.9822,64.0623,25817.0
2016-01-25 10:25:00,71.99,72.04,71.95,72.01,20615.0,64.0534,64.0978,64.0178,64.0711,20615.0
2016-01-25 10:30:00,72.01,72.02,71.92,71.96,10564.0,64.0711,64.08,63.9911,64.0267,10564.0
2016-01-25 10:35:00,71.95,71.96,71.87,71.91,21233.0,64.0178,64.0267,63.9466,63.9822,21233.0
2016-01-25 10:40:00,71.92,71.93,71.83,71.85,7708.0,63.9911,64.0,63.911,63.9288,7708.0
2016-01-25 10:45:00,71.88,71.97,71.85,71.93,7100.0,63.9555,64.0356,63.9288,64.0,7100.0
2016-01-25 10:50:00,71.93,71.95,71.87,71.91,10261.0,64.0,64.0178,63.9466,63.9822,10261.0
2016-01-25 10:55:00,71.9,71.93,71.85,71.89,11040.0,63.9733,64.0,63.9288,63.9644,11040.0
2016-01-25 11:00:00,71.88,71.9,71.82,71.84,15173.0,63.9555,63.9733,63.9021,63.9199,15173.0
2016-01-25 11:05:00,71.84,71.86,71.75,71.77,10479.0,63.9199,63.9377,63.8398,63.8576,10479.0
2016-01-25 11:10:00,71.77,71.87,71.76,71.87,15335.0,63.8576,63.9466,63.8487,63.9466,15335.0
2016-01-25 11:15:00,71.86,71.93,71.85,71.93,12078.0,63.9377,64.0,63.9288,64.0,12078.0
2016-01-25 11:20:00,71.9,71.94,71.87,71.9,8703.0,63.9733,64.0089,63.9466,63.9733,8703.0
2016-01-25 11:25:00,71.91,71.97,71.91,71.94,12610.0,63.9822,64.0356,63.9822,64.0089,12610.0
2016-01-25 11:30:00,71.95,71.95,71.85,71.91,10889.0,64.0178,64.0178,63.9288,63.9822,10889.0
2016-01-25 11:35:00,71.91,71.92,71.8,71.87,10978.0,63.9822,63.9911,63.8843,63.9466,10978.0
2016-01-25 11:40:00,71.87,71.98,71.86,71.87,15945.0,63.9466,64.0445,63.9377,63.9466,15945.0
2016-01-25 11:45:00,71.85,71.92,71.83,71.9,7629.0,63.9288,63.9911,63.911,63.9733,7629.0
2016-01-25 11:50:00,71.91,72.03,71.91,71.97,12610.0,63.9822,64.0889,63.9822,64.0356,12610.0
2016-01-25 11:55:00,71.97,72.0,71.96,71.96,6623.0,64.0356,64.0623,64.0267,64.0267,6623.0
2016-01-25 12:00:00,71.96,72.06,71.94,72.02,16708.0,64.0267,64.1156,64.0089,64.08,16708.0
2016-01-25 12:05:00,72.02,72.02,71.96,71.98,7813.0,64.08,64.08,64.0267,64.0445,7813.0
2016-01-25 12:10:00,71.98,71.99,71.83,71.83,12831.0,64.0445,64.0534,63.911,63.911,12831.0
2016-01-25 12:15:00,71.85,71.93,71.83,71.89,15042.0,63.9288,64.0,63.911,63.9644,15042.0
2016-01-25 12:20:00,71.9,71.92,71.85,71.91,16787.0,63.9733,63.9911,63.9288,63.9822,16787.0
2016-01-25 12:25:00,71.92,71.93,71.78,71.78,14255.0,63.9911,64.0,63.8665,63.8665,14255.0
2016-01-25 12:30:00,71.77,71.8,71.72,71.78,13696.0,63.8576,63.8843,63.8131,63.8665,13696.0
2016-01-25 12:35:00,71.8,71.84,71.77,71.84,14809.0,63.8843,63.9199,63.8576,63.9199,14809.0
2016-01-25 12:40:00,71.84,71.91,71.83,71.87,41335.0,63.9199,63.9822,63.911,63.9466,41335.0
2016-01-25 12:45:00,71.88,71.94,71.85,71.93,17080.0,63.9555,64.0089,63.9288,64.0,17080.0
2016-01-25 12:50:00,71.92,71.97,71.92,71.94,18521.0,63.9911,64.0356,63.9911,64.0089,18521.0
2016-01-25 12:55:00,71.95,72.09,71.94,72.09,21829.0,64.0178,64.1423,64.0089,64.1423,21829.0
2016-01-25 13:00:00,72.09,72.21,72.09,72.21,11983.0,64.1423,64.2491,64.1423,64.2491,11983.0
2016-01-25 13:05:00,72.22,72.28,72.18,72.27,19449.0,64.258,64.3114,64.2224,64.3025,19449.0
2016-01-25 13:10:00,72.26,72.32,72.18,72.27,22332.0,64.2936,64.347,64.2224,64.3025,22332.0
2016-01-25 13:15:00,72.27,72.28,72.2,72.27,18467.0,64.3025,64.3114,64.2402,64.3025,18467.0
2016-01-25 13:20:00,72.27,72.39,72.27,72.39,29088.0,64.3025,64.4093,64.3025,64.4093,29088.0
2016-01-25 13:25:00,72.39,72.45,72.35,72.43,45803.0,64.4093,64.4626,64.3737,64.4448,45803.0
2016-01-25 13:30:00,72.43,72.45,72.32,72.33,29894.0,64.4448,64.4626,64.347,64.3559,29894.0
2016-01-25 13:35:00,72.32,72.33,72.23,72.23,15182.0,64.347,64.3559,64.2669,64.2669,15182.0
2016-01-25 13:40:00,72.23,72.44,72.18,72.42,85690.0,64.2669,64.4537,64.2224,64.4359,85690.0
2016-01-25 13:45:00,72.41,72.41,72.23,72.24,12528.0,64.4271,64.4271,64.2669,64.2758,12528.0
2016-01-25 13:50:00,72.23,72.32,72.23,72.3,13197.0,64.2669,64.347,64.2669,64.3292,13197.0
2016-01-25 13:55:00,72.31,72.37,72.25,72.26,22897.0,64.3381,64.3915,64.2847,64.2936,22897.0
2016-01-25 14:00:00,72.24,72.32,72.22,72.28,21453.0,64.2758,64.347,64.258,64.3114,21453.0
2016-01-25 14:05:00,72.27,72.4,72.25,72.37,18550.0,64.3025,64.4182,64.2847,64.3915,18550.0
2016-01-25 14:10:00,72.36,72.38,72.28,72.33,16470.0,64.3826,64.4004,64.3114,64.3559,16470.0
2016-01-25 14:15:00,72.34,72.41,72.32,72.41,26684.0,64.3648,64.4271,64.347,64.4271,26684.0
2016-01-25 14:20:00,72.41,72.41,72.33,72.38,17225.0,64.4271,64.4271,64.3559,64.4004,17225.0
2016-01-25 14:25:00,72.39,72.44,72.31,72.44,31992.0,64.4093,64.4537,64.3381,64.4537,31992.0
2016-01-25 14:30:00,72.44,72.53,72.44,72.51,26411.0,64.4537,64.5338,64.4537,64.516,26411.0
2016-01-25 14:35:00,72.5,72.6,72.45,72.56,36120.0,64.5071,64.5961,64.4626,64.5605,36120.0
2016-01-25 14:40:00,72.56,72.56,72.44,72.48,35189.0,64.5605,64.5605,64.4537,64.4893,35189.0
2016-01-25 14:45:00,72.48,72.54,72.45,72.5,24165.0,64.4893,64.5427,64.4626,64.5071,24165.0
2016-01-25 14:50:00,72.51,72.63,72.49,72.61,51226.0,64.516,64.6228,64.4982,64.605,51226.0
2016-01-25 14:55:00,72.61,72.73,72.57,72.73,34441.0,64.605,64.7118,64.5694,64.7118,34441.0
2016-01-25 15:00:00,72.72,72.8,72.69,72.73,29411.0,64.7029,64.7741,64.6762,64.7118,29411.0
2016-01-25 15:05:00,72.72,72.72,72.44,72.44,33992.0,64.7029,64.7029,64.4537,64.4537,33992.0
2016-01-25 15:10:00,72.44,72.53,72.43,72.46,22590.0,64.4537,64.5338,64.4448,64.4715,22590.0
2016-01-25 15:15:00,72.47,72.52,72.42,72.52,31291.0,64.4804,64.5249,64.4359,64.5249,31291.0
2016-01-25 15:20:00,72.51,72.51,72.27,72.29,30866.0,64.516,64.516,64.3025,64.3203,30866.0
2016-01-25 15:25:00,72.29,72.38,72.26,72.3,20350.0,64.3203,64.4004,64.2936,64.3292,20350.0
2016-01-25 15:30:00,72.31,72.39,72.24,72.27,32028.0,64.3381,64.4093,64.2758,64.3025,32028.0
2016-01-25 15:35:00,72.25,72.28,72.18,72.18,37414.0,64.2847,64.3114,64.2224,64.2224,37414.0
2016-01-25 15:40:00,72.18,72.23,72.12,72.12,53698.0,64.2224,64.2669,64.169,64.169,53698.0
2016-01-25 15:45:00,72.1,72.27,72.06,72.27,64658.0,64.1512,64.3025,64.1156,64.3025,64658.0
2016-01-25 15:50:00,72.26,72.3,72.17,72.26,56636.0,64.2936,64.3292,64.2135,64.2936,56636.0
2016-01-25 15:55:00,72.25,72.25,72.11,72.16,82919.0,64.2847,64.2847,64.1601,64.2046,82919.0
2016-01-26 09:30:00,72.54,72.82,72.29,72.36,67382.0,64.5427,64.7918,64.3203,64.3826,67382.0
2016-01-26 09:35:00,72.39,72.76,72.31,72.69,44108.0,64.4093,64.7385,64.3381,64.6762,44108.0
2016-01-26 09:40:00,72.66,72.73,72.58,72.59,32765.0,64.6495,64.7118,64.5783,64.5872,32765.0
2016-01-26 09:45:00,72.6,72.69,72.59,72.63,52226.0,64.5961,64.6762,64.5872,64.6228,52226.0
2016-01-26 09:50:00,72.64,72.91,72.64,72.79,47132.0,64.6317,64.8719,64.6317,64.7652,47132.0
2016-01-26 09:55:00,72.81,72.93,72.75,72.93,17928.0,64.783,64.8897,64.7296,64.8897,17928.0
2016-01-26 10:00:00,72.92,73.25,72.92,73.23,47051.0,64.8808,65.1744,64.8808,65.1566,47051.0
2016-01-26 10:05:00,73.21,73.33,73.15,73.22,27821.0,65.1389,65.2456,65.0855,65.1478,27821.0
2016-01-26 10:10:00,73.22,73.34,73.04,73.3,36467.0,65.1478,65.2545,64.9876,65.2189,36467.0
2016-01-26 10:15:00,73.3,73.44,73.26,73.28,36878.0,65.2189,65.3435,65.1833,65.2011,36878.0
2016-01-26 10:20:00,73.29,73.39,73.27,73.39,25194.0,65.21,65.299,65.1922,65.299,25194.0
2016-01-26 10:25:00,73.4,73.44,73.27,73.29,31624.0,65.3079,65.3435,65.1922,65.21,31624.0
2016-01-26 10:30:00,73.29,73.38,73.22,73.27,42726.0,65.21,65.2901,65.1478,65.1922,42726.0
2016-01-26 10:35:00,73.25,73.35,73.25,73.35,26430.0,65.1744,65.2634,65.1744,65.2634,26430.0
2016-01-26 10:40:00,73.35,73.48,73.31,73.47,21815.0,65.2634,65.3791,65.2278,65.3702,21815.0
2016-01-26 10:45:00,73.48,73.52,73.45,73.49,16695.0,65.3791,65.4147,65.3524,65.388,16695.0
2016-01-26 10:50:00,73.5,73.54,73.24,73.25,36767.0,65.3969,65.4325,65.1655,65.1744,36767.0
2016-01-26 10:55:00,73.24,73.43,73.24,73.26,35655.0,65.1655,65.3346,65.1655,65.1833,35655.0
2016-01-26 11:00:00,73.27,73.46,73.26,73.46,18607.0,65.1922,65.3613,65.1833,65.3613,18607.0
2016-01-26 11:05:00,73.48,73.48,73.3,73.38,13210.0,65.3791,65.3791,65.2189,65.2901,13210.0
2016-01-26 11:10:00,73.39,73.42,73.31,73.41,8954.0,65.299,65.3257,65.2278,65.3168,8954.0
2016-01-26 11:15:00,73.41,73.46,73.35,73.45,20704.0,65.3168,65.3613,65.2634,65.3524,20704.0
2016-01-26 11:20:00,73.47,73.51,73.28,73.31,23527.0,65.3702,65.4058,65.2011,65.2278,23527.0
2016-01-26 11:25:00,73.31,73.43,73.3,73.39,17371.0,65.2278,65.3346,65.2189,65.299,17371.0
2016-01-26 11:30:00,73.4,73.4,73.21,73.22,17868.0,65.3079,65.3079,65.1389,65.1478,17868.0
2016-01-26 11:35:00,73.23,73.37,73.21,73.33,20583.0,65.1566,65.2812,65.1389,65.2456,20583.0
2016-01-26 11:40:00,73.34,73.37,73.31,73.37,19796.0,65.2545,65.2812,65.2278,65.2812,19796.0
2016-01-26 11:45:00,73.37,73.52,73.36,73.49,40910.0,65.2812,65.4147,65.2723,65.388,40910.0
2016-01-26 11:50:00,73.49,73.59,73.48,73.57,20026.0,65.388,65.477,65.3791,65.4592,20026.0
2016-01-26 11:55:00,73.57,73.57,73.48,73.52,21450.0,65.4592,65.4592,65.3791,65.4147,21450.0
2016-01-26 12:00:00,73.52,73.6,73.52,73.55,21664.0,65.4147,65.4859,65.4147,65.4414,21664.0
2016-01-26 12:05:00,73.55,73.6,73.49,73.52,42633.0,65.4414,65.4859,65.388,65.4147,42633.0
2016-01-26 12:10:00,73.53,73.67,73.52,73.67,12423.0,65.4236,65.5481,65.4147,65.5481,12423.0
2016-01-26 12:15:00,73.66,73.8,73.66,73.75,30143.0,65.5392,65.6638,65.5392,65.6193,30143.0
2016-01-26 12:20:00,73.75,73.82,73.75,73.76,41727.0,65.6193,65.6816,65.6193,65.6282,41727.0
2016-01-26 12:25:00,73.77,73.8,73.69,73.7,22810.0,65.6371,65.6638,65.5659,65.5748,22810.0
2016-01-26 12:30:00,73.7,73.81,73.7,73.8,10516.0,65.5748,65.6727,65.5748,65.6638,10516.0
2016-01-26 12:35:00,73.79,73.83,73.74,73.77,14188.0,65.6549,65.6905,65.6104,65.6371,14188.0
2016-01-26 12:40:00,73.76,73.78,73.73,73.75,11508.0,65.6282,65.646,65.6015,65.6193,11508.0
2016-01-26 12:45:00,73.76,73.78,73.64,73.65,18032.0,65.6282,65.646,65.5214,65.5303,18032.0
2016-01-26 12:50:00,73.64,73.69,73.64,73.67,9433.0,65.5214,65.5659,65.5214,65.5481,9433.0
2016-01-26 12:55:00,73.67,73.7,73.65,73.7,10000.0,65.5481,65.5748,65.5303,65.5748,10000.0
2016-01-26 13:00:00,73.7,73.77,73.69,73.74,20813.0,65.5748,65.6371,65.5659,65.6104,20813.0
2016-01-26 13:05:00,73.74,73.82,73.72,73.73,23411.0,65.6104,65.6816,65.5926,65.6015,23411.0
2016-01-26 13:10:00,73.73,73.85,73.72,73.84,14620.0,65.6015,65.7083,65.5926,65.6994,14620.0
2016-01-26 13:15:00,73.85,73.87,73.74,73.78,25405.0,65.7083,65.7261,65.6104,65.646,25405.0
2016-01-26 13:20:00,73.79,73.83,73.79,73.83,9069.0,65.6549,65.6905,65.6549,65.6905,9069.0
2016-01-26 13:25:00,73.83,73.86,73.78,73.78,12753.0,65.6905,65.7172,65.646,65.646,12753.0
2016-01-26 13:30:00,73.78,73.78,73.68,73.69,15407.0,65.646,65.646,65.557,65.5659,15407.0
2016-01-26 13:35:00,73.71,73.72,73.68,73.7,9245.0,65.5837,65.5926,65.557,65.5748,9245.0
2016-01-26 13:40:00,73.71,73.76,73.64,73.64,10975.0,65.5837,65.6282,65.5214,65.5214,10975.0
2016-01-26 13:45:00,73.64,73.74,73.63,73.71,9678.0,65.5214,65.6104,65.5125,65.5837,9678.0
2016-01-26 13:50:00,73.7,73.72,73.64,73.65,16726.0,65.5748,65.5926,65.5214,65.5303,16726.0
2016-01-26 13:55:00,73.64,73.67,73.64,73.65,9524.0,65.5214,65.5481,65.5214,65.5303,9524.0
2016-01-26 14:00:00,73.65,73.7,73.63,73.64,31400.0,65.5303,65.5748,65.5125,65.5214,31400.0
2016-01-26 14:05:00,73.64,73.7,73.64,73.68,13847.0,65.5214,65.5748,65.5214,65.557,13847.0
2016-01-26 14:10:00,73.68,73.72,73.65,73.71,30664.0,65.557,65.5926,65.5303,65.5837,30664.0
2016-01-26 14:15:00,73.72,73.77,73.7,73.73,19483.0,65.5926,65.6371,65.5748,65.6015,19483.0
2016-01-26 14:20:00,73.73,73.74,73.67,73.67,16773.0,65.6015,65.6104,65.5481,65.5481,16773.0
2016-01-26 14:25:00,73.67,73.68,73.56,73.61,29366.0,65.5481,65.557,65.4503,65.4948,29366.0
2016-01-26 14:30:00,73.61,73.64,73.6,73.63,13476.0,65.4948,65.5214,65.4859,65.5125,13476.0
2016-01-26 14:35:00,73.62,73.62,73.55,73.6,22271.0,65.5037,65.5037,65.4414,65.4859,22271.0
2016-01-26 14:40:00,73.59,73.62,73.58,73.6,18919.0,65.477,65.5037,65.4681,65.4859,18919.0
2016-01-26 14:45:00,73.6,73.6,73.42,73.42,40673.0,65.4859,65.4859,65.3257,65.3257,40673.0
2016-01-26 14:50:00,73.43,73.57,73.42,73.57,25327.0,65.3346,65.4592,65.3257,65.4592,25327.0
2016-01-26 14:55:00,73.59,73.62,73.53,73.54,18660.0,65.477,65.5037,65.4236,65.4325,18660.0
2016-01-26 15:00:00,73.53,73.57,73.46,73.51,28066.0,65.4236,65.4592,65.3613,65.4058,28066.0
2016-01-26 15:05:00,73.52,73.57,73.48,73.48,34642.0,65.4147,65.4592,65.3791,65.3791,34642.0
2016-01-26 15:10:00,73.47,73.51,73.44,73.47,38926.0,65.3702,65.4058,65.3435,65.3702,38926.0
2016-01-26 15:15:00,73.5,73.67,73.49,73.58,29769.0,65.3969,65.5481,65.388,65.4681,29769.0
2016-01-26 15:20:00,73.57,73.67,73.57,73.58,44101.0,65.4592,65.5481,65.4592,65.4681,44101.0
2016-01-26 15:25:00,73.57,73.6,73.55,73.56,29750.0,65.4592,65.4859,65.4414,65.4503,29750.0
2016-01-26 15:30:00,73.56,73.63,73.55,73.59,60664.0,65.4503,65.5125,65.4414,65.477,60664.0
2016-01-26 15:35:00,73.59,73.7,73.52,73.7,88403.0,65.477,65.5748,65.4147,65.5748,88403.0
2016-01-26 15:40:00,73.7,73.77,73.69,73.75,84148.0,65.5748,65.6371,65.5659,65.6193,84148.0
2016-01-26 15:45:00,73.75,73.76,73.69,73.73,71064.0,65.6193,65.6282,65.5659,65.6015,71064.0
2016-01-26 15:50:00,73.72,73.72,73.63,73.69,109592.0,65.5926,65.5926,65.5125,65.5659,109592.0
2016-01-26 15:55:00,73.66,73.72,73.6,73.71,89481.0,65.5392,65.5926,65.4859,65.5837,89481.0
2016-01-27 09:30:00,73.53,74.4,73.5,74.36,51582.0,65.4236,66.1977,65.3969,66.1621,51582.0
2016-01-27 09:35:00,74.28,74.43,74.1,74.27,25031.0,66.0909,66.2244,65.9307,66.082,25031.0
2016-01-27 09:40:00,74.28,74.4,74.05,74.29,109943.0,66.0909,66.1977,65.8862,66.0998,109943.0
2016-01-27 09:45:00,74.27,74.67,74.24,74.33,91518.0,66.082,66.4379,66.0553,66.1354,91518.0
2016-01-27 09:50:00,74.32,74.32,74.02,74.08,40159.0,66.1265,66.1265,65.8596,65.9129,40159.0
2016-01-27 09:55:00,74.13,74.21,74.01,74.19,16188.0,65.9574,66.0286,65.8507,66.0108,16188.0
2016-01-27 10:00:00,74.2,74.35,73.86,73.92,55393.0,66.0197,66.1532,65.7172,65.7706,55393.0
2016-01-27 10:05:00,73.92,74.05,73.9,73.93,28565.0,65.7706,65.8862,65.7528,65.7795,28565.0
2016-01-27 10:10:00,73.92,73.98,73.74,73.82,31463.0,65.7706,65.824,65.6104,65.6816,31463.0
2016-01-27 10:15:00,73.8,73.92,73.74,73.91,38443.0,65.6638,65.7706,65.6104,65.7617,38443.0
2016-01-27 10:20:00,73.9,74.17,73.89,74.03,73326.0,65.7528,65.993,65.7439,65.8685,73326.0
2016-01-27 10:25:00,74.03,74.27,74.0,74.09,38110.0,65.8685,66.082,65.8418,65.9218,38110.0
2016-01-27 10:30:00,74.11,74.25,74.02,74.06,30506.0,65.9396,66.0642,65.8596,65.8951,30506.0
2016-01-27 10:35:00,74.08,74.34,74.08,74.24,115966.0,65.9129,66.1443,65.9129,66.0553,115966.0
2016-01-27 10:40:00,74.25,74.32,74.09,74.17,28414.0,66.0642,66.1265,65.9218,65.993,28414.0
2016-01-27 10:45:00,74.17,74.19,73.91,73.94,37175.0,65.993,66.0108,65.7617,65.7884,37175.0
2016-01-27 10:50:00,73.92,73.95,73.8,73.91,18335.0,65.7706,65.7973,65.6638,65.7617,18335.0
2016-01-27 10:55:00,73.88,73.98,73.74,73.95,22959.0,65.735,65.824,65.6104,65.7973,22959.0
2016-01-27 11:00:00,73.95,74.03,73.84,74.03,24455.0,65.7973,65.8685,65.6994,65.8685,24455.0
2016-01-27 11:05:00,74.01,74.06,73.94,73.97,18201.0,65.8507,65.8951,65.7884,65.8151,18201.0
2016-01-27 11:10:00,73.95,74.0,73.87,74.0,57556.0,65.7973,65.8418,65.7261,65.8418,57556.0
2016-01-27 11:15:00,73.98,74.17,73.93,74.17,36106.0,65.824,65.993,65.7795,65.993,36106.0
2016-01-27 11:20:00,74.16,74.21,74.09,74.16,21000.0,65.9841,66.0286,65.9218,65.9841,21000.0
2016-01-27 11:25:00,74.15,74.32,74.05,74.31,36358.0,65.9752,66.1265,65.8862,66.1176,36358.0
2016-01-27 11:30:00,74.31,74.33,74.2,74.29,26466.0,66.1176,66.1354,66.0197,66.0998,26466.0
2016-01-27 11:35:00,74.3,74.36,74.28,74.3,29554.0,66.1087,66.1621,66.0909,66.1087,29554.0
2016-01-27 11:40:00,74.3,74.41,74.2,74.39,26892.0,66.1087,66.2066,66.0197,66.1888,26892.0
2016-01-27 11:45:00,74.4,74.44,74.36,74.39,34689.0,66.1977,66.2333,66.1621,66.1888,34689.0
2016-01-27 11:50:00,74.39,74.4,74.35,74.39,16914.0,66.1888,66.1977,66.1532,66.1888,16914.0
2016-01-27 11:55:00,74.39,74.55,74.38,74.5,39013.0,66.1888,66.3311,66.1799,66.2866,39013.0
2016-01-27 12:00:00,74.5,74.72,74.43,74.66,101630.0,66.2866,66.4824,66.2244,66.429,101630.0
2016-01-27 12:05:00,74.67,74.73,74.57,74.65,33797.0,66.4379,66.4913,66.3489,66.4201,33797.0
2016-01-27 12:10:00,74.65,74.77,74.65,74.66,50690.0,66.4201,66.5269,66.4201,66.429,50690.0
2016-01-27 12:15:00,74.66,74.75,74.63,74.65,29891.0,66.429,66.5091,66.4023,66.4201,29891.0
2016-01-27 12:20:00,74.65,74.66,74.5,74.56,39255.0,66.4201,66.429,66.2866,66.34,39255.0
2016-01-27 12:25:00,74.56,74.63,74.47,74.51,18404.0,66.34,66.4023,66.2599,66.2955,18404.0
2016-01-27 12:30:00,74.49,74.53,74.47,74.5,12927.0,66.2777,66.3133,66.2599,66.2866,12927.0
2016-01-27 12:35:00,74.47,74.59,74.45,74.58,27094.0,66.2599,66.3667,66.2421,66.3578,27094.0
2016-01-27 12:40:00,74.59,74.64,74.5,74.59,41755.0,66.3667,66.4112,66.2866,66.3667,41755.0
2016-01-27 12:45:00,74.58,74.64,74.55,74.62,8638.0,66.3578,66.4112,66.3311,66.3934,8638.0
2016-01-27 12:50:00,74.62,74.62,74.49,74.55,14409.0,66.3934,66.3934,66.2777,66.3311,14409.0
2016-01-27 12:55:00,74.51,74.55,74.44,74.47,8376.0,66.2955,66.3311,66.2333,66.2599,8376.0
2016-01-27 13:00:00,74.45,74.63,74.43,74.63,16666.0,66.2421,66.4023,66.2244,66.4023,16666.0
2016-01-27 13:05:00,74.62,74.67,74.59,74.65,27022.0,66.3934,66.4379,66.3667,66.4201,27022.0
2016-01-27 13:10:00,74.65,74.74,74.6,74.64,41362.0,66.4201,66.5002,66.3756,66.4112,41362.0
2016-01-27 13:15:00,74.64,74.66,74.57,74.61,13143.0,66.4112,66.429,66.3489,66.3845,13143.0
2016-01-27 13:20:00,74.6,74.64,74.53,74.55,14998.0,66.3756,66.4112,66.3133,66.3311,14998.0
2016-01-27 13:25:00,74.56,74.6,74.49,74.5,12291.0,66.34,66.3756,66.2777,66.2866,12291.0
2016-01-27 13:30:00,74.5,74.63,74.5,74.63,15837.0,66.2866,66.4023,66.2866,66.4023,15837.0
2016-01-27 13:35:00,74.63,74.63,74.52,74.54,18541.0,66.4023,66.4023,66.3044,66.3222,18541.0
2016-01-27 13:40:00,74.53,74.53,74.42,74.45,13024.0,66.3133,66.3133,66.2155,66.2421,13024.0
2016-01-27 13:45:00,74.45,74.53,74.39,74.51,31644.0,66.2421,66.3133,66.1888,66.2955,31644.0
2016-01-27 13:50:00,74.49,74.55,74.43,74.46,30790.0,66.2777,66.3311,66.2244,66.251,30790.0
2016-01-27 13:55:00,74.45,74.52,74.42,74.51,18254.0,66.2421,66.3044,66.2155,66.2955,18254.0
2016-01-27 14:00:00,74.51,74.62,74.2,74.44,65347.0,66.2955,66.3934,66.0197,66.2333,65347.0
2016-01-27 14:05:00,74.45,74.49,74.07,74.18,21590.0,66.2421,66.2777,65.904,66.0019,21590.0
2016-01-27 14:10:00,74.19,74.32,74.07,74.17,25592.0,66.0108,66.1265,65.904,65.993,25592.0
2016-01-27 14:15:00,74.16,74.4,74.12,74.31,53550.0,65.9841,66.1977,65.9485,66.1176,53550.0
2016-01-27 14:20:00,74.29,74.44,74.2,74.31,29059.0,66.0998,66.2333,66.0197,66.1176,29059.0
2016-01-27 14:25:00,74.28,74.34,74.22,74.26,55527.0,66.0909,66.1443,66.0375,66.0731,55527.0
2016-01-27 14:30:00,74.27,74.34,74.21,74.27,55089.0,66.082,66.1443,66.0286,66.082,55089.0
2016-01-27 14:35:00,74.29,74.31,74.05,74.07,39083.0,66.0998,66.1176,65.8862,65.904,39083.0
2016-01-27 14:40:00,74.06,74.06,73.97,74.03,36234.0,65.8951,65.8951,65.8151,65.8685,36234.0
2016-01-27 14:45:00,74.02,74.14,73.9,74.02,33130.0,65.8596,65.9663,65.7528,65.8596,33130.0
2016-01-27 14:50:00,74.02,74.09,73.91,73.92,37634.0,65.8596,65.9218,65.7617,65.7706,37634.0
2016-01-27 14:55:00,73.91,73.99,73.78,73.86,27761.0,65.7617,65.8329,65.646,65.7172,27761.0
2016-01-27 15:00:00,73.85,73.88,73.57,73.66,52664.0,65.7083,65.735,65.4592,65.5392,52664.0
2016-01-27 15:05:00,73.66,73.79,73.56,73.77,50112.0,65.5392,65.6549,65.4503,65.6371,50112.0
2016-01-27 15:10:00,73.77,73.78,73.55,73.58,124198.0,65.6371,65.646,65.4414,65.4681,124198.0
2016-01-27 15:15:00,73.59,73.72,73.51,73.59,47315.0,65.477,65.5926,65.4058,65.477,47315.0
2016-01-27 15:20:00,73.61,73.79,73.48,73.72,57294.0,65.4948,65.6549,65.3791,65.5926,57294.0
2016-01-27 15:25:00,73.7,73.95,73.68,73.84,75389.0,65.5748,65.7973,65.557,65.6994,75389.0
2016-01-27 15:30:00,73.85,73.99,73.82,73.92,35719.0,65.7083,65.8329,65.6816,65.7706,35719.0
2016-01-27 15:35:00,73.92,74.06,73.86,73.88,61412.0,65.7706,65.8951,65.7172,65.735,61412.0
2016-01-27 15:40:00,73.88,73.98,73.77,73.97,56622.0,65.735,65.824,65.6371,65.8151,56622.0
2016-01-27 15:45:00,73.96,74.11,73.93,73.98,86128.0,65.8062,65.9396,65.7795,65.824,86128.0
2016-01-27 15:50:00,73.97,74.02,73.92,74.0,88794.0,65.8151,65.8596,65.7706,65.8418,88794.0
2016-01-27 15:55:00,74.0,74.06,73.93,74.03,122312.0,65.8418,65.8951,65.7795,65.8685,122312.0
2016-01-28 09:30:00,74.25,74.25,73.72,73.73,29641.0,66.0642,66.0642,65.5926,65.6015,29641.0
2016-01-28 09:35:00,73.66,73.99,73.45,73.85,50147.0,65.5392,65.8329,65.3524,65.7083,50147.0
2016-01-28 09:40:00,73.82,74.02,73.69,73.98,34797.0,65.6816,65.8596,65.5659,65.824,34797.0
2016-01-28 09:45:00,73.98,74.0,73.83,73.85,24783.0,65.824,65.8418,65.6905,65.7083,24783.0
2016-01-28 09:50:00,73.86,74.07,73.82,74.02,26979.0,65.7172,65.904,65.6816,65.8596,26979.0
2016-01-28 09:55:00,74.03,74.17,73.99,74.1,30002.0,65.8685,65.993,65.8329,65.9307,30002.0
2016-01-28 10:00:00,74.06,74.26,73.79,73.85,39576.0,65.8951,66.0731,65.6549,65.7083,39576.0
2016-01-28 10:05:00,73.86,73.97,73.59,73.72,36065.0,65.7172,65.8151,65.477,65.5926,36065.0
2016-01-28 10:10:00,73.7,73.75,73.55,73.6,18301.0,65.5748,65.6193,65.4414,65.4859,18301.0
2016-01-28 10:15:00,73.58,73.61,73.47,73.5,17393.0,65.4681,65.4948,65.3702,65.3969,17393.0
2016-01-28 10:20:00,73.48,73.6,73.44,73.6,18450.0,65.3791,65.4859,65.3435,65.4859,18450.0
2016-01-28 10:25:00,73.6,73.62,73.45,73.45,15345.0,65.4859,65.5037,65.3524,65.3524,15345.0
2016-01-28 10:30:00,73.4,73.5,73.29,73.31,24165.0,65.3079,65.3969,65.21,65.2278,24165.0
2016-01-28 10:35:00,73.33,73.43,73.27,73.3,26600.0,65.2456,65.3346,65.1922,65.2189,26600.0
2016-01-28 10:40:00,73.3,73.52,73.27,73.44,107649.0,65.2189,65.4147,65.1922,65.3435,107649.0
2016-01-28 10:45:00,73.43,73.57,73.4,73.49,29303.0,65.3346,65.4592,65.3079,65.388,29303.0
2016-01-28 10:50:00,73.48,73.55,73.32,73.34,14101.0,65.3791,65.4414,65.2367,65.2545,14101.0
2016-01-28 10:55:00,73.34,73.52,73.31,73.47,42885.0,65.2545,65.4147,65.2278,65.3702,42885.0
2016-01-28 11:00:00,73.48,73.61,73.46,73.59,102413.0,65.3791,65.4948,65.3613,65.477,102413.0
2016-01-28 11:05:00,73.6,73.65,73.51,73.52,16836.0,65.4859,65.5303,65.4058,65.4147,16836.0
2016-01-28 11:10:00,73.52,73.53,73.45,73.47,19397.0,65.4147,65.4236,65.3524,65.3702,19397.0
2016-01-28 11:15:00,73.46,73.55,73.42,73.53,18454.0,65.3613,65.4414,65.3257,65.4236,18454.0
2016-01-28 11:20:00,73.52,73.59,73.48,73.57,12031.0,65.4147,65.477,65.3791,65.4592,12031.0
2016-01-28 11:25:00,73.56,73.58,73.36,73.37,25887.0,65.4503,65.4681,65.2723,65.2812,25887.0
2016-01-28 11:30:00,73.37,73.38,73.29,73.34,17819.0,65.2812,65.2901,65.21,65.2545,17819.0
2016-01-28 11:35:00,73.32,73.36,73.3,73.33,12565.0,65.2367,65.2723,65.2189,65.2456,12565.0
2016-01-28 11:40:00,73.32,73.35,73.27,73.34,24088.0,65.2367,65.2634,65.1922,65.2545,24088.0
2016-01-28 11:45:00,73.33,73.35,73.26,73.32,10944.0,65.2456,65.2634,65.1833,65.2367,10944.0
2016-01-28 11:50:00,73.3,73.47,73.27,73.45,39530.0,65.2189,65.3702,65.1922,65.3524,39530.0
2016-01-28 11:55:00,73.45,73.5,73.39,73.41,19194.0,65.3524,65.3969,65.299,65.3168,19194.0
2016-01-28 12:00:00,73.41,73.47,73.38,73.46,13944.0,65.3168,65.3702,65.2901,65.3613,13944.0
2016-01-28 12:05:00,73.47,73.49,73.42,73.46,9212.0,65.3702,65.388,65.3257,65.3613,9212.0
2016-01-28 12:10:00,73.46,73.52,73.41,73.47,37330.0,65.3613,65.4147,65.3168,65.3702,37330.0
2016-01-28 12:15:00,73.47,73.51,73.45,73.47,10383.0,65.3702,65.4058,65.3524,65.3702,10383.0
2016-01-28 12:20:00,73.48,73.68,73.48,73.66,5818.0,65.3791,65.557,65.3791,65.5392,5818.0
2016-01-28 12:25:00,73.65,73.72,73.62,73.7,15551.0,65.5303,65.5926,65.5037,65.5748,15551.0
2016-01-28 12:30:00,73.71,73.79,73.59,73.78,20069.0,65.5837,65.6549,65.477,65.646,20069.0
2016-01-28 12:35:00,73.79,73.82,73.74,73.74,15092.0,65.6549,65.6816,65.6104,65.6104,15092.0
2016-01-28 12:40:00,73.74,73.82,73.73,73.76,23481.0,65.6104,65.6816,65.6015,65.6282,23481.0
2016-01-28 12:45:00,73.76,73.83,73.73,73.75,15329.0,65.6282,65.6905,65.6015,65.6193,15329.0
2016-01-28 12:50:00,73.77,73.79,73.65,73.71,44552.0,65.6371,65.6549,65.5303,65.5837,44552.0
2016-01-28 12:55:00,73.72,73.75,73.68,73.7,12948.0,65.5926,65.6193,65.557,65.5748,12948.0
2016-01-28 13:00:00,73.7,73.75,73.54,73.58,28555.0,65.5748,65.6193,65.4325,65.4681,28555.0
2016-01-28 13:05:00,73.56,73.65,73.54,73.64,17096.0,65.4503,65.5303,65.4325,65.5214,17096.0
2016-01-28 13:10:00,73.63,73.86,73.63,73.86,40242.0,65.5125,65.7172,65.5125,65.7172,40242.0
2016-01-28 13:15:00,73.85,73.85,73.45,73.47,20594.0,65.7083,65.7083,65.3524,65.3702,20594.0
2016-01-28 13:20:00,73.45,73.49,73.37,73.47,25271.0,65.3524,65.388,65.2812,65.3702,25271.0
2016-01-28 13:25:00,73.47,73.61,73.44,73.59,14221.0,65.3702,65.4948,65.3435,65.477,14221.0
2016-01-28 13:30:00,73.59,73.69,73.56,73.69,20750.0,65.477,65.5659,65.4503,65.5659,20750.0
2016-01-28 13:35:00,73.68,73.72,73.65,73.65,13092.0,65.557,65.5926,65.5303,65.5303,13092.0
2016-01-28 13:40:00,73.66,73.73,73.58,73.62,23743.0,65.5392,65.6015,65.4681,65.5037,23743.0
2016-01-28 13:45:00,73.62,73.63,73.47,73.52,19775.0,65.5037,65.5125,65.3702,65.4147,19775.0
2016-01-28 13:50:00,73.51,73.57,73.48,73.57,20630.0,65.4058,65.4592,65.3791,65.4592,20630.0
2016-01-28 13:55:00,73.57,73.59,73.45,73.47,18343.0,65.4592,65.477,65.3524,65.3702,18343.0
2016-01-28 14:00:00,73.47,73.68,73.46,73.68,20166.0,65.3702,65.557,65.3613,65.557,20166.0
2016-01-28 14:05:00,73.68,73.84,73.66,73.84,22245.0,65.557,65.6994,65.5392,65.6994,22245.0
2016-01-28 14:10:00,73.85,73.95,73.8,73.91,38400.0,65.7083,65.7973,65.6638,65.7617,38400.0
2016-01-28 14:15:00,73.92,74.0,73.8,73.81,52139.0,65.7706,65.8418,65.6638,65.6727,52139.0
2016-01-28 14:20:00,73.8,74.07,73.8,73.99,24072.0,65.6638,65.904,65.6638,65.8329,24072.0
2016-01-28 14:25:00,73.98,74.04,73.95,74.0,30461.0,65.824,65.8773,65.7973,65.8418,30461.0
2016-01-28 14:30:00,74.01,74.06,73.91,73.92,16394.0,65.8507,65.8951,65.7617,65.7706,16394.0
2016-01-28 14:35:00,73.93,73.99,73.89,73.92,47882.0,65.7795,65.8329,65.7439,65.7706,47882.0
2016-01-28 14:40:00,73.94,73.95,73.72,73.74,16326.0,65.7884,65.7973,65.5926,65.6104,16326.0
2016-01-28 14:45:00,73.76,73.8,73.72,73.74,8851.0,65.6282,65.6638,65.5926,65.6104,8851.0
2016-01-28 14:50:00,73.76,73.77,73.57,73.65,27472.0,65.6282,65.6371,65.4592,65.5303,27472.0
2016-01-28 14:55:00,73.66,73.67,73.6,73.66,23940.0,65.5392,65.5481,65.4859,65.5392,23940.0
2016-01-28 15:00:00,73.66,73.68,73.54,73.6,42264.0,65.5392,65.557,65.4325,65.4859,42264.0
2016-01-28 15:05:00,73.59,73.74,73.58,73.74,24357.0,65.477,65.6104,65.4681,65.6104,24357.0
2016-01-28 15:10:00,73.75,73.83,73.7,73.71,27148.0,65.6193,65.6905,65.5748,65.5837,27148.0
2016-01-28 15:15:00,73.72,73.81,73.7,73.77,40824.0,65.5926,65.6727,65.5748,65.6371,40824.0
2016-01-28 15:20:00,73.77,73.78,73.65,73.65,41990.0,65.6371,65.646,65.5303,65.5303,41990.0
2016-01-28 15:25:00,73.65,73.73,73.63,73.7,40352.0,65.5303,65.6015,65.5125,65.5748,40352.0
2016-01-28 15:30:00,73.68,73.75,73.66,73.74,26202.0,65.557,65.6193,65.5392,65.6104,26202.0
2016-01-28 15:35:00,73.75,73.81,73.71,73.72,45764.0,65.6193,65.6727,65.5837,65.5926,45764.0
2016-01-28 15:40:00,73.72,73.75,73.51,73.51,78407.0,65.5926,65.6193,65.4058,65.4058,78407.0
2016-01-28 15:45:00,73.52,73.63,73.49,73.61,67201.0,65.4147,65.5125,65.388,65.4948,67201.0
2016-01-28 15:50:00,73.61,73.63,73.42,73.42,96077.0,65.4948,65.5125,65.3257,65.3257,96077.0
2016-01-28 15:55:00,73.42,73.45,73.36,73.41,228801.0,65.3257,65.3524,65.2723,65.3168,228801.0
2016-01-29 09:30:00,73.69,73.79,73.54,73.67,26762.0,65.5659,65.6549,65.4325,65.5481,26762.0
2016-01-29 09:35:00,73.68,74.06,73.64,73.87,30332.0,65.557,65.8951,65.5214,65.7261,30332.0
2016-01-29 09:40:00,73.9,73.9,73.51,73.58,19239.0,65.7528,65.7528,65.4058,65.4681,19239.0
2016-01-29 09:45:00,73.6,74.02,73.6,74.01,12541.0,65.4859,65.8596,65.4859,65.8507,12541.0
2016-01-29 09:50:00,74.01,74.25,73.94,74.06,43849.0,65.8507,66.0642,65.7884,65.8951,43849.0
2016-01-29 09:55:00,74.08,74.3,74.02,74.27,18646.0,65.9129,66.1087,65.8596,66.082,18646.0
2016-01-29 10:00:00,74.23,74.38,74.09,74.36,20339.0,66.0464,66.1799,65.9218,66.1621,20339.0
2016-01-29 10:05:00,74.36,74.43,74.24,74.38,26203.0,66.1621,66.2244,66.0553,66.1799,26203.0
2016-01-29 10:10:00,74.38,74.5,74.18,74.19,19997.0,66.1799,66.2866,66.0019,66.0108,19997.0
2016-01-29 10:15:00,74.2,74.29,74.13,74.13,15856.0,66.0197,66.0998,65.9574,65.9574,15856.0
2016-01-29 10:20:00,74.15,74.24,74.14,74.19,18506.0,65.9752,66.0553,65.9663,66.0108,18506.0
2016-01-29 10:25:00,74.21,74.27,74.18,74.18,24481.0,66.0286,66.082,66.0019,66.0019,24481.0
2016-01-29 10:30:00,74.18,74.2,74.04,74.09,18694.0,66.0019,66.0197,65.8773,65.9218,18694.0
2016-01-29 10:35:00,74.08,74.24,74.07,74.23,8527.0,65.9129,66.0553,65.904,66.0464,8527.0
2016-01-29 10:40:00,74.25,74.36,74.22,74.36,28526.0,66.0642,66.1621,66.0375,66.1621,28526.0
2016-01-29 10:45:00,74.37,74.39,74.21,74.32,17054.0,66.171,66.1888,66.0286,66.1265,17054.0
2016-01-29 10:50:00,74.32,74.37,74.21,74.21,10849.0,66.1265,66.171,66.0286,66.0286,10849.0
2016-01-29 10:55:00,74.2,74.32,74.17,74.3,22587.0,66.0197,66.1265,65.993,66.1087,22587.0
2016-01-29 11:00:00,74.31,74.42,74.24,74.42,16488.0,66.1176,66.2155,66.0553,66.2155,16488.0
2016-01-29 11:05:00,74.4,74.48,74.39,74.43,14710.0,66.1977,66.2688,66.1888,66.2244,14710.0
2016-01-29 11:10:00,74.42,74.45,74.35,74.36,12216.0,66.2155,66.2421,66.1532,66.1621,12216.0
2016-01-29 11:15:00,74.36,74.36,74.21,74.24,27323.0,66.1621,66.1621,66.0286,66.0553,27323.0
2016-01-29 11:20:00,74.24,74.33,74.17,74.31,99096.0,66.0553,66.1354,65.993,66.1176,99096.0
2016-01-29 11:25:00,74.31,74.31,74.16,74.22,50803.0,66.1176,66.1176,65.9841,66.0375,50803.0
2016-01-29 11:30:00,74.24,74.36,74.21,74.33,20392.0,66.0553,66.1621,66.0286,66.1354,20392.0
2016-01-29 11:35:00,74.33,74.36,74.28,74.34,10492.0,66.1354,66.1621,66.0909,66.1443,10492.0
2016-01-29 11:40:00,74.36,74.38,74.23,74.26,16086.0,66.1621,66.1799,66.0464,66.0731,16086.0
2016-01-29 11:45:00,74.29,74.46,74.27,74.43,10155.0,66.0998,66.251,66.082,66.2244,10155.0
2016-01-29 11:50:00,74.44,74.7,74.44,74.63,13070.0,66.2333,66.4646,66.2333,66.4023,13070.0
2016-01-29 11:55:00,74.64,74.66,74.56,74.59,5915.0,66.4112,66.429,66.34,66.3667,5915.0
2016-01-29 12:00:00,74.6,74.64,74.55,74.64,7700.0,66.3756,66.4112,66.3311,66.4112,7700.0
2016-01-29 12:05:00,74.65,74.67,74.54,74.54,12615.0,66.4201,66.4379,66.3222,66.3222,12615.0
2016-01-29 12:10:00,74.55,74.65,74.54,74.54,12114.0,66.3311,66.4201,66.3222,66.3222,12114.0
2016-01-29 12:15:00,74.55,74.68,74.55,74.64,11788.0,66.3311,66.4468,66.3311,66.4112,11788.0
2016-01-29 12:20:00,74.65,74.7,74.64,74.65,12130.0,66.4201,66.4646,66.4112,66.4201,12130.0
2016-01-29 12:25:00,74.66,74.79,74.66,74.68,34378.0,66.429,66.5447,66.429,66.4468,34378.0
2016-01-29 12:30:00,74.69,74.8,74.69,74.72,29230.0,66.4557,66.5536,66.4557,66.4824,29230.0
2016-01-29 12:35:00,74.73,74.82,74.71,74.75,21695.0,66.4913,66.5714,66.4735,66.5091,21695.0
2016-01-29 12:40:00,74.75,74.86,74.75,74.81,16075.0,66.5091,66.6069,66.5091,66.5625,16075.0
2016-01-29 12:45:00,74.82,74.84,74.78,74.82,10328.0,66.5714,66.5892,66.5358,66.5714,10328.0
2016-01-29 12:50:00,74.83,74.94,74.83,74.94,14035.0,66.5803,66.6781,66.5803,66.6781,14035.0
2016-01-29 12:55:00,74.94,74.98,74.92,74.97,10123.0,66.6781,66.7137,66.6603,66.7048,10123.0
2016-01-29 13:00:00,74.96,75.06,74.93,75.01,24763.0,66.6959,66.7849,66.6692,66.7404,24763.0
2016-01-29 13:05:00,75.02,75.07,74.95,75.0,13117.0,66.7493,66.7938,66.687,66.7315,13117.0
2016-01-29 13:10:00,75.0,75.07,74.99,75.0,9919.0,66.7315,66.7938,66.7226,66.7315,9919.0
2016-01-29 13:15:00,75.02,75.07,74.94,74.95,13587.0,66.7493,66.7938,66.6781,66.687,13587.0
2016-01-29 13:20:00,74.97,75.0,74.94,74.97,8693.0,66.7048,66.7315,66.6781,66.7048,8693.0
2016-01-29 13:25:00,74.97,74.97,74.87,74.87,20596.0,66.7048,66.7048,66.6158,66.6158,20596.0
2016-01-29 13:30:00,74.88,74.9,74.81,74.85,12858.0,66.6247,66.6425,66.5625,66.598,12858.0
2016-01-29 13:35:00,74.86,74.89,74.83,74.88,15078.0,66.6069,66.6336,66.5803,66.6247,15078.0
2016-01-29 13:40:00,74.89,75.0,74.88,75.0,14250.0,66.6336,66.7315,66.6247,66.7315,14250.0
2016-01-29 13:45:00,74.99,75.02,74.97,74.97,51118.0,66.7226,66.7493,66.7048,66.7048,51118.0
2016-01-29 13:50:00,74.96,74.96,74.86,74.92,7286.0,66.6959,66.6959,66.6069,66.6603,7286.0
2016-01-29 13:55:00,74.93,74.98,74.91,74.96,13404.0,66.6692,66.7137,66.6514,66.6959,13404.0
2016-01-29 14:00:00,74.95,74.95,74.85,74.93,10122.0,66.687,66.687,66.598,66.6692,10122.0
2016-01-29 14:05:00,74.93,74.98,74.9,74.96,15823.0,66.6692,66.7137,66.6425,66.6959,15823.0
2016-01-29 14:10:00,74.97,75.0,74.93,74.99,19054.0,66.7048,66.7315,66.6692,66.7226,19054.0
2016-01-29 14:15:00,74.99,75.02,74.96,74.97,28267.0,66.7226,66.7493,66.6959,66.7048,28267.0
2016-01-29 14:20:00,74.97,75.03,74.96,74.99,19269.0,66.7048,66.7582,66.6959,66.7226,19269.0
2016-01-29 14:25:00,74.99,75.11,74.97,75.11,33536.0,66.7226,66.8294,66.7048,66.8294,33536.0
2016-01-29 14:30:00,75.11,75.12,74.96,75.0,34888.0,66.8294,66.8383,66.6959,66.7315,34888.0
2016-01-29 14:35:00,75.0,75.05,74.97,75.0,39465.0,66.7315,66.776,66.7048,66.7315,39465.0
2016-01-29 14:40:00,75.0,75.01,74.95,74.97,21845.0,66.7315,66.7404,66.687,66.7048,21845.0
2016-01-29 14:45:00,74.98,75.02,74.91,74.92,20031.0,66.7137,66.7493,66.6514,66.6603,20031.0
2016-01-29 14:50:00,74.92,74.93,74.82,74.85,20606.0,66.6603,66.6692,66.5714,66.598,20606.0
2016-01-29 14:55:00,74.84,74.85,74.76,74.81,21278.0,66.5892,66.598,66.518,66.5625,21278.0
2016-01-29 15:00:00,74.82,74.96,74.8,74.95,47925.0,66.5714,66.6959,66.5536,66.687,47925.0
2016-01-29 15:05:00,74.96,75.03,74.91,75.03,80329.0,66.6959,66.7582,66.6514,66.7582,80329.0
2016-01-29 15:10:00,75.02,75.1,74.95,75.1,72176.0,66.7493,66.8205,66.687,66.8205,72176.0
2016-01-29 15:15:00,75.1,75.14,74.96,74.97,41572.0,66.8205,66.8561,66.6959,66.7048,41572.0
2016-01-29 15:20:00,74.98,75.01,74.96,75.0,37758.0,66.7137,66.7404,66.6959,66.7315,37758.0
2016-01-29 15:25:00,75.0,75.06,74.98,75.04,59401.0,66.7315,66.7849,66.7137,66.7671,59401.0
2016-01-29 15:30:00,75.04,75.04,74.89,74.92,43404.0,66.7671,66.7671,66.6336,66.6603,43404.0
2016-01-29 15:35:00,74.93,75.01,74.91,74.92,47500.0,66.6692,66.7404,66.6514,66.6603,47500.0
2016-01-29 15:40:00,74.93,74.97,74.88,74.94,46078.0,66.6692,66.7048,66.6247,66.6781,46078.0
2016-01-29 15:45:00,74.94,75.06,74.93,74.98,59627.0,66.6781,66.7849,66.6692,66.7137,59627.0
2016-01-29 15:50:00,74.98,75.02,74.93,74.94,79368.0,66.7137,66.7493,66.6692,66.6781,79368.0
2016-01-29 15:55:00,74.94,75.05,74.84,75.01,168701.0,66.6781,66.776,66.5892,66.7404,168701.0
2016-02-01 09:30:00,74.86,74.94,74.05,74.31,36717.0,66.6069,66.6781,65.8862,66.1176,36717.0
2016-02-01 09:35:00,74.24,75.21,74.24,75.12,28076.0,66.0553,66.9184,66.0553,66.8383,28076.0
2016-02-01 09:40:00,75.14,75.29,74.79,74.9,48616.0,66.8561,66.9895,66.5447,66.6425,48616.0
2016-02-01 09:45:00,74.94,75.19,74.94,74.99,12185.0,66.6781,66.9006,66.6781,66.7226,12185.0
2016-02-01 09:50:00,75.0,75.12,75.0,75.08,28629.0,66.7315,66.8383,66.7315,66.8027,28629.0
2016-02-01 09:55:00,75.08,75.12,75.04,75.1,12399.0,66.8027,66.8383,66.7671,66.8205,12399.0
2016-02-01 10:00:00,75.11,75.13,74.84,74.88,14125.0,66.8294,66.8472,66.5892,66.6247,14125.0
2016-02-01 10:05:00,74.88,75.08,74.84,75.01,23490.0,66.6247,66.8027,66.5892,66.7404,23490.0
2016-02-01 10:10:00,75.0,75.17,74.85,74.89,46906.0,66.7315,66.8828,66.598,66.6336,46906.0
2016-02-01 10:15:00,74.87,75.02,74.73,74.82,41072.0,66.6158,66.7493,66.4913,66.5714,41072.0
2016-02-01 10:20:00,74.83,74.85,74.66,74.7,37247.0,66.5803,66.598,66.429,66.4646,37247.0
2016-02-01 10:25:00,74.7,74.83,74.65,74.73,89804.0,66.4646,66.5803,66.4201,66.4913,89804.0
2016-02-01 10:30:00,74.75,75.21,74.75,75.17,145435.0,66.5091,66.9184,66.5091,66.8828,145435.0
2016-02-01 10:35:00,75.15,75.49,75.15,75.37,67816.0,66.865,67.1675,66.865,67.0607,67816.0
2016-02-01 10:40:00,75.37,75.52,75.22,75.44,32684.0,67.0607,67.1942,66.9273,67.123,32684.0
2016-02-01 10:45:00,75.44,75.46,75.34,75.46,20239.0,67.123,67.1408,67.034,67.1408,20239.0
2016-02-01 10:50:00,75.46,75.61,75.43,75.48,64785.0,67.1408,67.2743,67.1141,67.1586,64785.0
2016-02-01 10:55:00,75.5,75.52,75.33,75.37,35757.0,67.1764,67.1942,67.0251,67.0607,35757.0
2016-02-01 11:00:00,75.38,75.41,75.26,75.31,21911.0,67.0696,67.0963,66.9628,67.0073,21911.0
2016-02-01 11:05:00,75.34,75.43,75.33,75.34,27752.0,67.034,67.1141,67.0251,67.034,27752.0
2016-02-01 11:10:00,75.33,75.4,75.27,75.36,24280.0,67.0251,67.0874,66.9717,67.0518,24280.0
2016-02-01 11:15:00,75.37,75.4,75.25,75.34,17419.0,67.0607,67.0874,66.954,67.034,17419.0
2016-02-01 11:20:00,75.34,75.52,75.33,75.48,31097.0,67.034,67.1942,67.0251,67.1586,31097.0
2016-02-01 11:25:00,75.48,75.52,75.44,75.51,39223.0,67.1586,67.1942,67.123,67.1853,39223.0
2016-02-01 11:30:00,75.52,75.59,75.49,75.57,17565.0,67.1942,67.2565,67.1675,67.2387,17565.0
2016-02-01 11:35:00,75.58,75.79,75.58,75.78,21792.0,67.2476,67.4344,67.2476,67.4255,21792.0
2016-02-01 11:40:00,75.78,75.78,75.6,75.63,14931.0,67.4255,67.4255,67.2654,67.2921,14931.0
2016-02-01 11:45:00,75.64,75.7,75.64,75.66,14351.0,67.301,67.3543,67.301,67.3187,14351.0
2016-02-01 11:50:00,75.64,75.68,75.6,75.67,9794.0,67.301,67.3365,67.2654,67.3276,9794.0
2016-02-01 11:55:00,75.67,75.71,75.58,75.71,11983.0,67.3276,67.3632,67.2476,67.3632,11983.0
2016-02-01 12:00:00,75.73,75.73,75.6,75.62,19739.0,67.381,67.381,67.2654,67.2832,19739.0
2016-02-01 12:05:00,75.62,75.66,75.55,75.64,27658.0,67.2832,67.3187,67.2209,67.301,27658.0
2016-02-01 12:10:00,75.64,75.67,75.54,75.57,24864.0,67.301,67.3276,67.212,67.2387,24864.0
2016-02-01 12:15:00,75.56,75.57,75.5,75.56,10620.0,67.2298,67.2387,67.1764,67.2298,10620.0
2016-02-01 12:20:00,75.56,75.57,75.48,75.49,12958.0,67.2298,67.2387,67.1586,67.1675,12958.0
2016-02-01 12:25:00,75.51,75.51,75.44,75.47,10356.0,67.1853,67.1853,67.123,67.1497,10356.0
2016-02-01 12:30:00,75.45,75.48,75.43,75.44,10429.0,67.1319,67.1586,67.1141,67.123,10429.0
2016-02-01 12:35:00,75.43,75.46,75.39,75.46,12776.0,67.1141,67.1408,67.0785,67.1408,12776.0
2016-02-01 12:40:00,75.47,75.59,75.46,75.59,12442.0,67.1497,67.2565,67.1408,67.2565,12442.0
2016-02-01 12:45:00,75.59,75.59,75.5,75.55,9326.0,67.2565,67.2565,67.1764,67.2209,9326.0
2016-02-01 12:50:00,75.55,75.59,75.52,75.53,9475.0,67.2209,67.2565,67.1942,67.2031,9475.0
2016-02-01 12:55:00,75.54,75.57,75.49,75.51,10246.0,67.212,67.2387,67.1675,67.1853,10246.0
2016-02-01 13:00:00,75.51,75.59,75.49,75.57,12818.0,67.1853,67.2565,67.1675,67.2387,12818.0
2016-02-01 13:05:00,75.57,75.57,75.44,75.47,12364.0,67.2387,67.2387,67.123,67.1497,12364.0
2016-02-01 13:10:00,75.46,75.52,75.44,75.49,14251.0,67.1408,67.1942,67.123,67.1675,14251.0
2016-02-01 13:15:00,75.49,75.54,75.34,75.34,62343.0,67.1675,67.212,67.034,67.034,62343.0
2016-02-01 13:20:00,75.33,75.37,75.28,75.33,15448.0,67.0251,67.0607,66.9806,67.0251,15448.0
2016-02-01 13:25:00,75.34,75.38,75.33,75.35,22729.0,67.034,67.0696,67.0251,67.0429,22729.0
2016-02-01 13:30:00,75.35,75.35,75.25,75.26,21936.0,67.0429,67.0429,66.954,66.9628,21936.0
2016-02-01 13:35:00,75.26,75.36,75.24,75.35,17968.0,66.9628,67.0518,66.9451,67.0429,17968.0
2016-02-01 13:40:00,75.36,75.49,75.34,75.36,23690.0,67.0518,67.1675,67.034,67.0518,23690.0
2016-02-01 13:45:00,75.35,75.42,75.34,75.42,35801.0,67.0429,67.1052,67.034,67.1052,35801.0
2016-02-01 13:50:00,75.42,75.48,75.41,75.45,50319.0,67.1052,67.1586,67.0963,67.1319,50319.0
2016-02-01 13:55:00,75.46,75.56,75.43,75.54,49197.0,67.1408,67.2298,67.1141,67.212,49197.0
2016-02-01 14:00:00,75.53,75.54,75.48,75.48,26734.0,67.2031,67.212,67.1586,67.1586,26734.0
2016-02-01 14:05:00,75.49,75.56,75.46,75.55,29941.0,67.1675,67.2298,67.1408,67.2209,29941.0
2016-02-01 14:10:00,75.55,75.58,75.5,75.58,31403.0,67.2209,67.2476,67.1764,67.2476,31403.0
2016-02-01 14:15:00,75.58,75.64,75.52,75.6,24123.0,67.2476,67.301,67.1942,67.2654,24123.0
2016-02-01 14:20:00,75.6,75.67,75.57,75.67,30165.0,67.2654,67.3276,67.2387,67.3276,30165.0
2016-02-01 14:25:00,75.66,75.81,75.65,75.78,24669.0,67.3187,67.4522,67.3099,67.4255,24669.0
2016-02-01 14:30:00,75.78,75.81,75.74,75.75,17106.0,67.4255,67.4522,67.3899,67.3988,17106.0
2016-02-01 14:35:00,75.76,75.87,75.74,75.87,31820.0,67.4077,67.5056,67.3899,67.5056,31820.0
2016-02-01 14:40:00,75.86,75.9,75.83,75.89,33963.0,67.4967,67.5323,67.47,67.5234,33963.0
2016-02-01 14:45:00,75.9,75.93,75.84,75.92,31227.0,67.5323,67.559,67.4789,67.5501,31227.0
2016-02-01 14:50:00,75.92,75.97,75.9,75.95,33667.0,67.5501,67.5946,67.5323,67.5768,33667.0
2016-02-01 14:55:00,75.94,76.1,75.94,76.08,31511.0,67.5679,67.7102,67.5679,67.6924,31511.0
2016-02-01 15:00:00,76.07,76.15,76.02,76.03,44829.0,67.6835,67.7547,67.6391,67.648,44829.0
2016-02-01 15:05:00,76.03,76.03,75.97,75.97,23382.0,67.648,67.648,67.5946,67.5946,23382.0
2016-02-01 15:10:00,75.97,76.11,75.96,76.11,40694.0,67.5946,67.7191,67.5857,67.7191,40694.0
2016-02-01 15:15:00,76.11,76.29,76.09,76.23,47298.0,67.7191,67.8793,67.7013,67.8259,47298.0
2016-02-01 15:20:00,76.25,76.42,76.24,76.4,41916.0,67.8437,67.995,67.8348,67.9772,41916.0
2016-02-01 15:25:00,76.41,76.49,76.33,76.48,39256.0,67.9861,68.0572,67.9149,68.0483,39256.0
2016-02-01 15:30:00,76.48,76.49,76.39,76.42,69471.0,68.0483,68.0572,67.9683,67.995,69471.0
2016-02-01 15:35:00,76.42,76.49,76.39,76.4,171772.0,67.995,68.0572,67.9683,67.9772,171772.0
2016-02-01 15:40:00,76.39,76.49,76.38,76.48,98661.0,67.9683,68.0572,67.9594,68.0483,98661.0
2016-02-01 15:45:00,76.48,76.48,76.44,76.47,108569.0,68.0483,68.0483,68.0128,68.0394,108569.0
2016-02-01 15:50:00,76.47,76.47,76.44,76.46,167687.0,68.0394,68.0394,68.0128,68.0306,167687.0
2016-02-01 15:55:00,76.46,76.46,76.36,76.36,214580.0,68.0306,68.0306,67.9416,67.9416,214580.0
2016-02-02 09:30:00,76.26,76.75,75.79,76.7,61071.0,67.8526,68.2886,67.4344,68.2441,61071.0
2016-02-02 09:35:00,76.69,76.7,76.17,76.31,54625.0,68.2352,68.2441,67.7725,67.8971,54625.0
2016-02-02 09:40:00,76.31,76.42,76.24,76.25,49562.0,67.8971,67.995,67.8348,67.8437,49562.0
2016-02-02 09:45:00,76.23,76.23,75.98,76.18,41233.0,67.8259,67.8259,67.6035,67.7814,41233.0
2016-02-02 09:50:00,76.18,76.35,76.17,76.2,46231.0,67.7814,67.9327,67.7725,67.7992,46231.0
2016-02-02 09:55:00,76.2,76.23,75.74,75.8,155381.0,67.7992,67.8259,67.3899,67.4433,155381.0
2016-02-02 10:00:00,75.8,76.13,75.74,76.13,31050.0,67.4433,67.7369,67.3899,67.7369,31050.0
2016-02-02 10:05:00,76.13,76.15,75.79,75.84,32890.0,67.7369,67.7547,67.4344,67.4789,32890.0
2016-02-02 10:10:00,75.85,75.95,75.76,75.79,45860.0,67.4878,67.5768,67.4077,67.4344,45860.0
2016-02-02 10:15:00,75.77,75.85,75.73,75.73,76632.0,67.4166,67.4878,67.381,67.381,76632.0
2016-02-02 10:20:00,75.72,75.77,75.5,75.72,80646.0,67.3721,67.4166,67.1764,67.3721,80646.0
2016-02-02 10:25:00,75.73,75.86,75.65,75.77,73116.0,67.381,67.4967,67.3099,67.4166,73116.0
2016-02-02 10:30:00,75.75,75.96,75.74,75.92,22304.0,67.3988,67.5857,67.3899,67.5501,22304.0
2016-02-02 10:35:00,75.89,75.89,75.73,75.81,11098.0,67.5234,67.5234,67.381,67.4522,11098.0
2016-02-02 10:40:00,75.81,75.84,75.76,75.81,26667.0,67.4522,67.4789,67.4077,67.4522,26667.0
2016-02-02 10:45:00,75.81,75.99,75.74,75.98,47385.0,67.4522,67.6124,67.3899,67.6035,47385.0
2016-02-02 10:50:00,75.98,76.14,75.98,76.03,24391.0,67.6035,67.7458,67.6035,67.648,24391.0
2016-02-02 10:55:00,76.03,76.22,75.99,76.22,60816.0,67.648,67.817,67.6124,67.817,60816.0
2016-02-02 11:00:00,76.22,76.23,76.04,76.04,35747.0,67.817,67.8259,67.6569,67.6569,35747.0
2016-02-02 11:05:00,76.02,76.06,75.97,76.02,27720.0,67.6391,67.6747,67.5946,67.6391,27720.0
2016-02-02 11:10:00,76.02,76.15,75.98,76.15,129876.0,67.6391,67.7547,67.6035,67.7547,129876.0
2016-02-02 11:15:00,76.15,76.15,76.02,76.03,28985.0,67.7547,67.7547,67.6391,67.648,28985.0
2016-02-02 11:20:00,76.03,76.09,75.96,75.99,13240.0,67.648,67.7013,67.5857,67.6124,13240.0
2016-02-02 11:25:00,76.0,76.0,75.73,75.77,15216.0,67.6213,67.6213,67.381,67.4166,15216.0
2016-02-02 11:30:00,75.77,75.86,75.77,75.78,15570.0,67.4166,67.4967,67.4166,67.4255,15570.0
2016-02-02 11:35:00,75.79,75.94,75.78,75.92,33932.0,67.4344,67.5679,67.4255,67.5501,33932.0
2016-02-02 11:40:00,75.92,75.98,75.9,75.91,21315.0,67.5501,67.6035,67.5323,67.5412,21315.0
2016-02-02 11:45:00,75.91,75.91,75.77,75.87,36493.0,67.5412,67.5412,67.4166,67.5056,36493.0
2016-02-02 11:50:00,75.86,75.94,75.85,75.87,15904.0,67.4967,67.5679,67.4878,67.5056,15904.0
2016-02-02 11:55:00,75.89,75.91,75.81,75.88,21515.0,67.5234,67.5412,67.4522,67.5145,21515.0
2016-02-02 12:00:00,75.87,75.93,75.81,75.81,29469.0,67.5056,67.559,67.4522,67.4522,29469.0
2016-02-02 12:05:00,75.8,75.92,75.78,75.91,21722.0,67.4433,67.5501,67.4255,67.5412,21722.0
2016-02-02 12:10:00,75.91,75.91,75.8,75.82,20496.0,67.5412,67.5412,67.4433,67.4611,20496.0
2016-02-02 12:15:00,75.83,75.88,75.76,75.85,19967.0,67.47,67.5145,67.4077,67.4878,19967.0
2016-02-02 12:20:00,75.85,75.94,75.85,75.93,10107.0,67.4878,67.5679,67.4878,67.559,10107.0
2016-02-02 12:25:00,75.92,76.06,75.91,76.06,17726.0,67.5501,67.6747,67.5412,67.6747,17726.0
2016-02-02 12:30:00,76.06,76.16,76.05,76.12,15867.0,67.6747,67.7636,67.6658,67.728,15867.0
2016-02-02 12:35:00,76.13,76.14,76.09,76.14,8583.0,67.7369,67.7458,67.7013,67.7458,8583.0
2016-02-02 12:40:00,76.14,76.14,76.01,76.11,20010.0,67.7458,67.7458,67.6302,67.7191,20010.0
2016-02-02 12:45:00,76.11,76.22,76.1,76.19,10976.0,67.7191,67.817,67.7102,67.7903,10976.0
2016-02-02 12:50:00,76.19,76.19,76.09,76.09,13379.0,67.7903,67.7903,67.7013,67.7013,13379.0
2016-02-02 12:55:00,76.09,76.13,76.04,76.09,12000.0,67.7013,67.7369,67.6569,67.7013,12000.0
2016-02-02 13:00:00,76.1,76.12,76.06,76.1,14595.0,67.7102,67.728,67.6747,67.7102,14595.0
2016-02-02 13:05:00,76.1,76.17,76.04,76.07,14879.0,67.7102,67.7725,67.6569,67.6835,14879.0
2016-02-02 13:10:00,76.09,76.12,76.07,76.07,15212.0,67.7013,67.728,67.6835,67.6835,15212.0
2016-02-02 13:15:00,76.08,76.09,76.02,76.07,12560.0,67.6924,67.7013,67.6391,67.6835,12560.0
2016-02-02 13:20:00,76.06,76.08,75.99,76.01,16750.0,67.6747,67.6924,67.6124,67.6302,16750.0
2016-02-02 13:25:00,76.02,76.16,76.02,76.16,18755.0,67.6391,67.7636,67.6391,67.7636,18755.0
2016-02-02 13:30:00,76.17,76.17,76.06,76.15,14033.0,67.7725,67.7725,67.6747,67.7547,14033.0
2016-02-02 13:35:00,76.15,76.15,76.05,76.05,29325.0,67.7547,67.7547,67.6658,67.6658,29325.0
2016-02-02 13:40:00,76.07,76.18,76.05,76.17,17951.0,67.6835,67.7814,67.6658,67.7725,17951.0
2016-02-02 13:45:00,76.17,76.17,76.14,76.16,17500.0,67.7725,67.7725,67.7458,67.7636,17500.0
2016-02-02 13:50:00,76.15,76.16,76.03,76.09,27094.0,67.7547,67.7636,67.648,67.7013,27094.0
2016-02-02 13:55:00,76.09,76.16,75.96,75.99,28082.0,67.7013,67.7636,67.5857,67.6124,28082.0
2016-02-02 14:00:00,75.98,76.08,75.98,76.06,23122.0,67.6035,67.6924,67.6035,67.6747,23122.0
2016-02-02 14:05:00,76.06,76.09,75.97,75.98,19678.0,67.6747,67.7013,67.5946,67.6035,19678.0
2016-02-02 14:10:00,75.98,76.05,75.96,76.0,69123.0,67.6035,67.6658,67.5857,67.6213,69123.0
2016-02-02 14:15:00,75.99,76.05,75.94,75.98,77173.0,67.6124,67.6658,67.5679,67.6035,77173.0
2016-02-02 14:20:00,75.98,76.11,75.95,76.08,23244.0,67.6035,67.7191,67.5768,67.6924,23244.0
2016-02-02 14:25:00,76.08,76.13,76.04,76.09,23984.0,67.6924,67.7369,67.6569,67.7013,23984.0
2016-02-02 14:30:00,76.1,76.21,76.01,76.21,22689.0,67.7102,67.8081,67.6302,67.8081,22689.0
2016-02-02 14:35:00,76.22,76.29,76.17,76.26,20849.0,67.817,67.8793,67.7725,67.8526,20849.0
2016-02-02 14:40:00,76.27,76.36,76.25,76.33,21935.0,67.8615,67.9416,67.8437,67.9149,21935.0
2016-02-02 14:45:00,76.33,76.39,76.31,76.38,24933.0,67.9149,67.9683,67.8971,67.9594,24933.0
2016-02-02 14:50:00,76.39,76.47,76.22,76.24,39446.0,67.9683,68.0394,67.817,67.8348,39446.0
2016-02-02 14:55:00,76.22,76.3,76.22,76.29,17203.0,67.817,67.8882,67.817,67.8793,17203.0
2016-02-02 15:00:00,76.28,76.33,76.26,76.31,25899.0,67.8704,67.9149,67.8526,67.8971,25899.0
2016-02-02 15:05:00,76.31,76.34,76.2,76.2,37161.0,67.8971,67.9238,67.7992,67.7992,37161.0
2016-02-02 15:10:00,76.21,76.23,76.07,76.15,39451.0,67.8081,67.8259,67.6835,67.7547,39451.0
2016-02-02 15:15:00,76.14,76.24,76.14,76.17,78314.0,67.7458,67.8348,67.7458,67.7725,78314.0
2016-02-02 15:20:00,76.17,76.19,76.05,76.16,31629.0,67.7725,67.7903,67.6658,67.7636,31629.0
2016-02-02 15:25:00,76.16,76.28,76.15,76.25,38976.0,67.7636,67.8704,67.7547,67.8437,38976.0
2016-02-02 15:30:00,76.26,76.42,76.24,76.33,38120.0,67.8526,67.995,67.8348,67.9149,38120.0
2016-02-02 15:35:00,76.34,76.45,76.26,76.37,51660.0,67.9238,68.0217,67.8526,67.9505,51660.0
2016-02-02 15:40:00,76.37,76.53,76.32,76.51,54761.0,67.9505,68.0928,67.906,68.075,54761.0
2016-02-02 15:45:00,76.51,76.51,76.35,76.5,78231.0,68.075,68.075,67.9327,68.0661,78231.0
2016-02-02 15:50:00,76.51,76.51,76.37,76.4,107668.0,68.075,68.075,67.9505,67.9772,107668.0
2016-02-02 15:55:00,76.39,76.43,76.31,76.33,146276.0,67.9683,68.0039,67.8971,67.9149,146276.0
2016-02-03 09:30:00,76.4,76.42,75.9,76.15,40511.0,67.9772,67.995,67.5323,67.7547,40511.0
2016-02-03 09:35:00,76.1,76.32,76.02,76.26,17329.0,67.7102,67.906,67.6391,67.8526,17329.0
2016-02-03 09:40:00,76.26,76.32,76.08,76.17,46825.0,67.8526,67.906,67.6924,67.7725,46825.0
2016-02-03 09:45:00,76.19,76.24,76.12,76.2,38012.0,67.7903,67.8348,67.728,67.7992,38012.0
2016-02-03 09:50:00,76.24,76.29,75.83,75.98,46123.0,67.8348,67.8793,67.47,67.6035,46123.0
2016-02-03 09:55:00,75.97,76.2,75.93,76.0,28578.0,67.5946,67.7992,67.559,67.6213,28578.0
2016-02-03 10:00:00,75.98,75.98,75.64,75.73,33305.0,67.6035,67.6035,67.301,67.381,33305.0
2016-02-03 10:05:00,75.71,75.79,75.39,75.44,57295.0,67.3632,67.4344,67.0785,67.123,57295.0
2016-02-03 10:10:00,75.43,75.43,75.18,75.24,43753.0,67.1141,67.1141,66.8917,66.9451,43753.0
2016-02-03 10:15:00,75.24,75.43,75.23,75.39,40206.0,66.9451,67.1141,66.9362,67.0785,40206.0
2016-02-03 10:20:00,75.39,75.4,75.17,75.28,38306.0,67.0785,67.0874,66.8828,66.9806,38306.0
2016-02-03 10:25:00,75.27,75.35,75.08,75.15,36040.0,66.9717,67.0429,66.8027,66.865,36040.0
2016-02-03 10:30:00,75.13,75.13,74.87,74.99,45068.0,66.8472,66.8472,66.6158,66.7226,45068.0
2016-02-03 10:35:00,74.97,75.13,74.79,75.08,71409.0,66.7048,66.8472,66.5447,66.8027,71409.0
2016-02-03 10:40:00,75.08,75.08,74.79,74.88,45423.0,66.8027,66.8027,66.5447,66.6247,45423.0
2016-02-03 10:45:00,74.89,75.11,74.86,74.88,51918.0,66.6336,66.8294,66.6069,66.6247,51918.0
2016-02-03 10:50:00,74.9,75.2,74.83,75.19,29874.0,66.6425,66.9095,66.5803,66.9006,29874.0
2016-02-03 10:55:00,75.22,75.43,75.18,75.36,82878.0,66.9273,67.1141,66.8917,67.0518,82878.0
2016-02-03 11:00:00,75.34,75.34,75.08,75.08,17317.0,67.034,67.034,66.8027,66.8027,17317.0
2016-02-03 11:05:00,75.06,75.11,74.76,74.82,28551.0,66.7849,66.8294,66.518,66.5714,28551.0
2016-02-03 11:10:00,74.84,74.88,74.67,74.78,28810.0,66.5892,66.6247,66.4379,66.5358,28810.0
2016-02-03 11:15:00,74.78,74.8,74.6,74.75,25257.0,66.5358,66.5536,66.3756,66.5091,25257.0
2016-02-03 11:20:00,74.76,74.89,74.74,74.77,14501.0,66.518,66.6336,66.5002,66.5269,14501.0
2016-02-03 11:25:00,74.77,74.86,74.73,74.84,25392.0,66.5269,66.6069,66.4913,66.5892,25392.0
2016-02-03 11:30:00,74.83,74.97,74.79,74.94,34360.0,66.5803,66.7048,66.5447,66.6781,34360.0
2016-02-03 11:35:00,74.95,75.15,74.91,75.14,42250.0,66.687,66.865,66.6514,66.8561,42250.0
2016-02-03 11:40:00,75.11,75.3,75.11,75.22,20956.0,66.8294,66.9984,66.8294,66.9273,20956.0
2016-02-03 11:45:00,75.22,75.27,75.15,75.15,17707.0,66.9273,66.9717,66.865,66.865,17707.0
2016-02-03 11:50:00,75.16,75.18,74.97,75.03,13799.0,66.8739,66.8917,66.7048,66.7582,13799.0
2016-02-03 11:55:00,75.02,75.05,74.91,74.99,11243.0,66.7493,66.776,66.6514,66.7226,11243.0
2016-02-03 12:00:00,75.01,75.05,74.91,75.01,14909.0,66.7404,66.776,66.6514,66.7404,14909.0
2016-02-03 12:05:00,74.99,75.08,74.9,74.97,19700.0,66.7226,66.8027,66.6425,66.7048,19700.0
2016-02-03 12:10:00,74.97,74.97,74.8,74.92,28913.0,66.7048,66.7048,66.5536,66.6603,28913.0
2016-02-03 12:15:00,74.89,75.03,74.88,74.97,13210.0,66.6336,66.7582,66.6247,66.7048,13210.0
2016-02-03 12:20:00,74.94,75.09,74.94,74.99,12689.0,66.6781,66.8116,66.6781,66.7226,12689.0
2016-02-03 12:25:00,74.97,75.0,74.85,74.86,15455.0,66.7048,66.7315,66.598,66.6069,15455.0
2016-02-03 12:30:00,74.85,74.85,74.52,74.62,39956.0,66.598,66.598,66.3044,66.3934,39956.0
2016-02-03 12:35:00,74.63,74.75,74.62,74.71,13538.0,66.4023,66.5091,66.3934,66.4735,13538.0
2016-02-03 12:40:00,74.68,74.68,74.53,74.54,18449.0,66.4468,66.4468,66.3133,66.3222,18449.0
2016-02-03 12:45:00,74.54,74.67,74.53,74.67,14994.0,66.3222,66.4379,66.3133,66.4379,14994.0
2016-02-03 12:50:00,74.68,74.88,74.67,74.84,34949.0,66.4468,66.6247,66.4379,66.5892,34949.0
2016-02-03 12:55:00,74.85,74.94,74.85,74.87,12343.0,66.598,66.6781,66.598,66.6158,12343.0
2016-02-03 13:00:00,74.86,74.98,74.86,74.9,23827.0,66.6069,66.7137,66.6069,66.6425,23827.0
2016-02-03 13:05:00,74.91,74.95,74.82,74.83,13700.0,66.6514,66.687,66.5714,66.5803,13700.0
2016-02-03 13:10:00,74.84,75.0,74.82,74.95,27838.0,66.5892,66.7315,66.5714,66.687,27838.0
2016-02-03 13:15:00,74.95,75.04,74.94,75.0,28450.0,66.687,66.7671,66.6781,66.7315,28450.0
2016-02-03 13:20:00,74.99,74.99,74.81,74.85,17384.0,66.7226,66.7226,66.5625,66.598,17384.0
2016-02-03 13:25:00,74.85,74.88,74.77,74.81,17051.0,66.598,66.6247,66.5269,66.5625,17051.0
2016-02-03 13:30:00,74.82,74.83,74.74,74.79,37061.0,66.5714,66.5803,66.5002,66.5447,37061.0
2016-02-03 13:35:00,74.78,74.79,74.62,74.64,27709.0,66.5358,66.5447,66.3934,66.4112,27709.0
2016-02-03 13:40:00,74.6,74.62,74.58,74.62,16131.0,66.3756,66.3934,66.3578,66.3934,16131.0
2016-02-03 13:45:00,74.62,74.62,74.53,74.53,18110.0,66.3934,66.3934,66.3133,66.3133,18110.0
2016-02-03 13:50:00,74.54,74.57,74.4,74.5,17853.0,66.3222,66.3489,66.1977,66.2866,17853.0
2016-02-03 13:55:00,74.48,74.52,74.37,74.37,15951.0,66.2688,66.3044,66.171,66.171,15951.0
2016-02-03 14:00:00,74.38,74.46,74.34,74.4,19118.0,66.1799,66.251,66.1443,66.1977,19118.0
2016-02-03 14:05:00,74.4,74.45,74.32,74.43,24530.0,66.1977,66.2421,66.1265,66.2244,24530.0
2016-02-03 14:10:00,74.43,74.59,74.41,74.54,19973.0,66.2244,66.3667,66.2066,66.3222,19973.0
2016-02-03 14:15:00,74.52,74.56,74.39,74.39,12259.0,66.3044,66.34,66.1888,66.1888,12259.0
2016-02-03 14:20:00,74.39,74.73,74.39,74.73,43365.0,66.1888,66.4913,66.1888,66.4913,43365.0
2016-02-03 14:25:00,74.72,74.98,74.72,74.9,28389.0,66.4824,66.7137,66.4824,66.6425,28389.0
2016-02-03 14:30:00,74.89,75.04,74.86,75.02,32158.0,66.6336,66.7671,66.6069,66.7493,32158.0
2016-02-03 14:35:00,75.04,75.1,74.99,75.05,31841.0,66.7671,66.8205,66.7226,66.776,31841.0
2016-02-03 14:40:00,75.04,75.26,74.96,75.25,31183.0,66.7671,66.9628,66.6959,66.954,31183.0
2016-02-03 14:45:00,75.25,75.41,75.23,75.34,31281.0,66.954,67.0963,66.9362,67.034,31281.0
2016-02-03 14:50:00,75.33,75.33,75.06,75.11,19158.0,67.0251,67.0251,66.7849,66.8294,19158.0
2016-02-03 14:55:00,75.11,75.33,75.1,75.31,22923.0,66.8294,67.0251,66.8205,67.0073,22923.0
2016-02-03 15:00:00,75.31,75.34,75.14,75.16,21546.0,67.0073,67.034,66.8561,66.8739,21546.0
2016-02-03 15:05:00,75.19,75.31,75.16,75.27,30193.0,66.9006,67.0073,66.8739,66.9717,30193.0
2016-02-03 15:10:00,75.29,75.37,75.2,75.24,34279.0,66.9895,67.0607,66.9095,66.9451,34279.0
2016-02-03 15:15:00,75.23,75.23,75.0,75.06,20849.0,66.9362,66.9362,66.7315,66.7849,20849.0
2016-02-03 15:20:00,75.05,75.07,74.94,75.02,36530.0,66.776,66.7938,66.6781,66.7493,36530.0
2016-02-03 15:25:00,75.03,75.04,74.96,75.0,42012.0,66.7582,66.7671,66.6959,66.7315,42012.0
2016-02-03 15:30:00,75.01,75.14,75.01,75.12,45448.0,66.7404,66.8561,66.7404,66.8383,45448.0
2016-02-03 15:35:00,75.13,75.14,74.96,75.02,53624.0,66.8472,66.8561,66.6959,66.7493,53624.0
2016-02-03 15:40:00,75.01,75.14,74.95,75.14,49150.0,66.7404,66.8561,66.687,66.8561,49150.0
2016-02-03 15:45:00,75.15,75.18,75.1,75.16,102086.0,66.865,66.8917,66.8205,66.8739,102086.0
2016-02-03 15:50:00,75.16,75.23,75.14,75.19,98662.0,66.8739,66.9362,66.8561,66.9006,98662.0
2016-02-03 15:55:00,75.19,75.19,74.98,75.09,194648.0,66.9006,66.9006,66.7137,66.8116,194648.0
2016-02-04 09:30:00,74.35,75.14,74.34,74.93,50913.0,66.1532,66.8561,66.1443,66.6692,50913.0
2016-02-04 09:35:00,74.94,74.94,73.73,73.85,48657.0,66.6781,66.6781,65.6015,65.7083,48657.0
2016-02-04 09:40:00,73.85,74.13,73.71,73.71,27779.0,65.7083,65.9574,65.5837,65.5837,27779.0
2016-02-04 09:45:00,73.74,73.78,73.55,73.55,20740.0,65.6104,65.646,65.4414,65.4414,20740.0
2016-02-04 09:50:00,73.58,73.68,73.47,73.63,48810.0,65.4681,65.557,65.3702,65.5125,48810.0
2016-02-04 09:55:00,73.6,73.66,73.48,73.66,49335.0,65.4859,65.5392,65.3791,65.5392,49335.0
2016-02-04 10:00:00,73.69,73.74,73.3,73.4,148876.0,65.5659,65.6104,65.2189,65.3079,148876.0
2016-02-04 10:05:00,73.44,73.72,73.4,73.47,83877.0,65.3435,65.5926,65.3079,65.3702,83877.0
2016-02-04 10:10:00,73.47,74.47,73.43,74.42,161215.0,65.3702,66.2599,65.3346,66.2155,161215.0
2016-02-04 10:15:00,74.43,74.52,74.35,74.47,37659.0,66.2244,66.3044,66.1532,66.2599,37659.0
2016-02-04 10:20:00,74.49,74.55,74.38,74.38,38751.0,66.2777,66.3311,66.1799,66.1799,38751.0
2016-02-04 10:25:00,74.39,74.56,74.39,74.55,24318.0,66.1888,66.34,66.1888,66.3311,24318.0
2016-02-04 10:30:00,74.55,74.59,74.44,74.45,28216.0,66.3311,66.3667,66.2333,66.2421,28216.0
2016-02-04 10:35:00,74.48,74.57,74.39,74.41,28617.0,66.2688,66.3489,66.1888,66.2066,28617.0
2016-02-04 10:40:00,74.41,74.42,74.08,74.15,62357.0,66.2066,66.2155,65.9129,65.9752,62357.0
2016-02-04 10:45:00,74.13,74.25,74.09,74.12,20322.0,65.9574,66.0642,65.9218,65.9485,20322.0
2016-02-04 10:50:00,74.12,74.16,74.03,74.14,15480.0,65.9485,65.9841,65.8685,65.9663,15480.0
2016-02-04 10:55:00,74.18,74.21,74.06,74.2,43544.0,66.0019,66.0286,65.8951,66.0197,43544.0
2016-02-04 11:00:00,74.2,74.27,74.12,74.14,12262.0,66.0197,66.082,65.9485,65.9663,12262.0
2016-02-04 11:05:00,74.14,74.17,73.95,73.96,21257.0,65.9663,65.993,65.7973,65.8062,21257.0
2016-02-04 11:10:00,73.95,74.01,73.84,73.93,10235.0,65.7973,65.8507,65.6994,65.7795,10235.0
2016-02-04 11:15:00,73.9,73.97,73.85,73.87,26411.0,65.7528,65.8151,65.7083,65.7261,26411.0
2016-02-04 11:20:00,73.9,73.93,73.83,73.86,7007.0,65.7528,65.7795,65.6905,65.7172,7007.0
2016-02-04 11:25:00,73.86,73.88,73.77,73.77,11045.0,65.7172,65.735,65.6371,65.6371,11045.0
2016-02-04 11:30:00,73.78,73.78,73.69,73.75,19339.0,65.646,65.646,65.5659,65.6193,19339.0
2016-02-04 11:35:00,73.72,73.78,73.64,73.68,15135.0,65.5926,65.646,65.5214,65.557,15135.0
2016-02-04 11:40:00,73.69,73.76,73.61,73.62,41068.0,65.5659,65.6282,65.4948,65.5037,41068.0
2016-02-04 11:45:00,73.63,73.64,73.51,73.59,22077.0,65.5125,65.5214,65.4058,65.477,22077.0
2016-02-04 11:50:00,73.57,73.58,73.44,73.46,16868.0,65.4592,65.4681,65.3435,65.3613,16868.0
2016-02-04 11:55:00,73.44,73.44,73.17,73.19,19375.0,65.3435,65.3435,65.1033,65.1211,19375.0
2016-02-04 12:00:00,73.2,73.47,73.2,73.42,25487.0,65.13,65.3702,65.13,65.3257,25487.0
2016-02-04 12:05:00,73.44,73.56,73.38,73.5,18711.0,65.3435,65.4503,65.2901,65.3969,18711.0
2016-02-04 12:10:00,73.51,73.61,73.43,73.49,17101.0,65.4058,65.4948,65.3346,65.388,17101.0
2016-02-04 12:15:00,73.48,73.6,73.42,73.59,16893.0,65.3791,65.4859,65.3257,65.477,16893.0
2016-02-04 12:20:00,73.59,73.59,73.42,73.51,31171.0,65.477,65.477,65.3257,65.4058,31171.0
2016-02-04 12:25:00,73.54,73.56,73.45,73.53,14739.0,65.4325,65.4503,65.3524,65.4236,14739.0
2016-02-04 12:30:00,73.53,73.56,73.47,73.53,12768.0,65.4236,65.4503,65.3702,65.4236,12768.0
2016-02-04 12:35:00,73.55,73.67,73.54,73.66,13306.0,65.4414,65.5481,65.4325,65.5392,13306.0
2016-02-04 12:40:00,73.68,73.84,73.65,73.67,15845.0,65.557,65.6994,65.5303,65.5481,15845.0
2016-02-04 12:45:00,73.69,73.75,73.65,73.75,46136.0,65.5659,65.6193,65.5303,65.6193,46136.0
2016-02-04 12:50:00,73.76,73.77,73.6,73.68,15693.0,65.6282,65.6371,65.4859,65.557,15693.0
2016-02-04 12:55:00,73.68,73.73,73.61,73.64,21349.0,65.557,65.6015,65.4948,65.5214,21349.0
2016-02-04 13:00:00,73.64,73.74,73.61,73.72,13384.0,65.5214,65.6104,65.4948,65.5926,13384.0
2016-02-04 13:05:00,73.7,73.74,73.64,73.69,10250.0,65.5748,65.6104,65.5214,65.5659,10250.0
2016-02-04 13:10:00,73.68,73.73,73.61,73.64,123822.0,65.557,65.6015,65.4948,65.5214,123822.0
2016-02-04 13:15:00,73.64,73.75,73.63,73.69,16582.0,65.5214,65.6193,65.5125,65.5659,16582.0
2016-02-04 13:20:00,73.7,73.74,73.59,73.65,19466.0,65.5748,65.6104,65.477,65.5303,19466.0
2016-02-04 13:25:00,73.66,73.78,73.65,73.72,9991.0,65.5392,65.646,65.5303,65.5926,9991.0
2016-02-04 13:30:00,73.7,73.81,73.62,73.63,52070.0,65.5748,65.6727,65.5037,65.5125,52070.0
2016-02-04 13:35:00,73.64,73.72,73.59,73.68,42620.0,65.5214,65.5926,65.477,65.557,42620.0
2016-02-04 13:40:00,73.68,73.68,73.45,73.47,23722.0,65.557,65.557,65.3524,65.3702,23722.0
2016-02-04 13:45:00,73.44,73.45,73.25,73.28,19744.0,65.3435,65.3524,65.1744,65.2011,19744.0
2016-02-04 13:50:00,73.28,73.28,73.15,73.22,30112.0,65.2011,65.2011,65.0855,65.1478,30112.0
2016-02-04 13:55:00,73.22,73.23,73.03,73.05,66166.0,65.1478,65.1566,64.9787,64.9965,66166.0
2016-02-04 14:00:00,73.05,73.05,72.85,72.86,94820.0,64.9965,64.9965,64.8185,64.8274,94820.0
2016-02-04 14:05:00,72.87,72.96,72.78,72.82,51567.0,64.8363,64.9164,64.7563,64.7918,51567.0
2016-02-04 14:10:00,72.83,72.94,72.79,72.89,33504.0,64.8007,64.8986,64.7652,64.8541,33504.0
2016-02-04 14:15:00,72.89,72.94,72.82,72.87,62120.0,64.8541,64.8986,64.7918,64.8363,62120.0
2016-02-04 14:20:00,72.88,72.88,72.73,72.77,61251.0,64.8452,64.8452,64.7118,64.7474,61251.0
2016-02-04 14:25:00,72.77,72.79,72.63,72.64,38471.0,64.7474,64.7652,64.6228,64.6317,38471.0
2016-02-04 14:30:00,72.63,72.69,72.58,72.59,45655.0,64.6228,64.6762,64.5783,64.5872,45655.0
2016-02-04 14:35:00,72.61,72.76,72.6,72.62,41949.0,64.605,64.7385,64.5961,64.6139,41949.0
2016-02-04 14:40:00,72.62,72.66,72.53,72.56,25818.0,64.6139,64.6495,64.5338,64.5605,25818.0
2016-02-04 14:45:00,72.56,72.56,72.48,72.5,45608.0,64.5605,64.5605,64.4893,64.5071,45608.0
2016-02-04 14:50:00,72.49,72.55,72.43,72.46,42936.0,64.4982,64.5516,64.4448,64.4715,42936.0
2016-02-04 14:55:00,72.47,72.67,72.47,72.66,36229.0,64.4804,64.6584,64.4804,64.6495,36229.0
2016-02-04 15:00:00,72.67,72.77,72.64,72.64,37376.0,64.6584,64.7474,64.6317,64.6317,37376.0
2016-02-04 15:05:00,72.64,72.72,72.58,72.68,47756.0,64.6317,64.7029,64.5783,64.6673,47756.0
2016-02-04 15:10:00,72.67,72.78,72.6,72.78,58953.0,64.6584,64.7563,64.5961,64.7563,58953.0
2016-02-04 15:15:00,72.8,72.83,72.65,72.66,60305.0,64.7741,64.8007,64.6406,64.6495,60305.0
2016-02-04 15:20:00,72.65,72.81,72.63,72.76,38116.0,64.6406,64.783,64.6228,64.7385,38116.0
2016-02-04 15:25:00,72.75,72.79,72.6,72.62,43242.0,64.7296,64.7652,64.5961,64.6139,43242.0
2016-02-04 15:30:00,72.6,72.67,72.52,72.56,68196.0,64.5961,64.6584,64.5249,64.5605,68196.0
2016-02-04 15:35:00,72.57,72.74,72.55,72.72,60981.0,64.5694,64.7207,64.5516,64.7029,60981.0
2016-02-04 15:40:00,72.73,72.85,72.71,72.77,69518.0,64.7118,64.8185,64.694,64.7474,69518.0
2016-02-04 15:45:00,72.78,72.81,72.72,72.8,84767.0,64.7563,64.783,64.7029,64.7741,84767.0
2016-02-04 15:50:00,72.8,72.83,72.7,72.73,132907.0,64.7741,64.8007,64.6851,64.7118,132907.0
2016-02-04 15:55:00,72.74,72.88,72.74,72.84,168168.0,64.7207,64.8452,64.7207,64.8096,168168.0
2016-02-05 09:30:00,72.85,73.1,72.67,72.98,16714.0,64.8185,65.041,64.6584,64.9342,16714.0
2016-02-05 09:35:00,73.01,73.16,72.88,73.12,22979.0,64.9609,65.0944,64.8452,65.0588,22979.0
2016-02-05 09:40:00,73.13,73.13,72.84,72.84,83875.0,65.0677,65.0677,64.8096,64.8096,83875.0
2016-02-05 09:45:00,72.83,72.83,72.45,72.57,72656.0,64.8007,64.8007,64.4626,64.5694,72656.0
2016-02-05 09:50:00,72.57,73.0,72.57,72.84,22144.0,64.5694,64.952,64.5694,64.8096,22144.0
2016-02-05 09:55:00,72.82,73.05,72.82,72.92,8690.0,64.7918,64.9965,64.7918,64.8808,8690.0
2016-02-05 10:00:00,72.92,72.97,72.8,72.95,17613.0,64.8808,64.9253,64.7741,64.9075,17613.0
2016-02-05 10:05:00,72.95,73.11,72.87,73.07,25172.0,64.9075,65.0499,64.8363,65.0143,25172.0
2016-02-05 10:10:00,73.09,73.2,73.06,73.06,25432.0,65.0321,65.13,65.0054,65.0054,25432.0
2016-02-05 10:15:00,73.05,73.21,73.05,73.13,29029.0,64.9965,65.1389,64.9965,65.0677,29029.0
2016-02-05 10:20:00,73.13,73.14,72.91,72.93,31068.0,65.0677,65.0766,64.8719,64.8897,31068.0
2016-02-05 10:25:00,72.91,72.93,72.78,72.87,41846.0,64.8719,64.8897,64.7563,64.8363,41846.0
2016-02-05 10:30:00,72.89,72.89,72.76,72.81,14478.0,64.8541,64.8541,64.7385,64.783,14478.0
2016-02-05 10:35:00,72.81,72.84,72.7,72.71,25914.0,64.783,64.8096,64.6851,64.694,25914.0
2016-02-05 10:40:00,72.7,72.79,72.62,72.73,21820.0,64.6851,64.7652,64.6139,64.7118,21820.0
2016-02-05 10:45:00,72.73,72.73,72.44,72.44,16615.0,64.7118,64.7118,64.4537,64.4537,16615.0
2016-02-05 10:50:00,72.44,72.46,72.26,72.29,25399.0,64.4537,64.4715,64.2936,64.3203,25399.0
2016-02-05 10:55:00,72.27,72.37,71.98,72.0,23445.0,64.3025,64.3915,64.0445,64.0623,23445.0
2016-02-05 11:00:00,72.0,72.12,71.84,71.9,55916.0,64.0623,64.169,63.9199,63.9733,55916.0
2016-02-05 11:05:00,71.91,72.07,71.86,72.0,18783.0,63.9822,64.1245,63.9377,64.0623,18783.0
2016-02-05 11:10:00,71.99,72.13,71.87,71.99,49534.0,64.0534,64.1779,63.9466,64.0534,49534.0
2016-02-05 11:15:00,71.97,72.08,71.92,71.96,14503.0,64.0356,64.1334,63.9911,64.0267,14503.0
2016-02-05 11:20:00,71.97,72.01,71.87,71.88,27742.0,64.0356,64.0711,63.9466,63.9555,27742.0
2016-02-05 11:25:00,71.88,71.88,71.66,71.86,18499.0,63.9555,63.9555,63.7597,63.9377,18499.0
2016-02-05 11:30:00,71.88,72.11,71.88,72.11,15815.0,63.9555,64.1601,63.9555,64.1601,15815.0
2016-02-05 11:35:00,72.12,72.16,72.05,72.12,18014.0,64.169,64.2046,64.1067,64.169,18014.0
2016-02-05 11:40:00,72.14,72.29,72.04,72.29,29891.0,64.1868,64.3203,64.0978,64.3203,29891.0
2016-02-05 11:45:00,72.28,72.61,72.26,72.61,39462.0,64.3114,64.605,64.2936,64.605,39462.0
2016-02-05 11:50:00,72.63,72.92,72.61,72.89,34446.0,64.6228,64.8808,64.605,64.8541,34446.0
2016-02-05 11:55:00,72.87,72.87,72.66,72.81,15723.0,64.8363,64.8363,64.6495,64.783,15723.0
2016-02-05 12:00:00,72.81,72.9,72.78,72.8,50361.0,64.783,64.863,64.7563,64.7741,50361.0
2016-02-05 12:05:00,72.8,72.8,72.59,72.7,16636.0,64.7741,64.7741,64.5872,64.6851,16636.0
2016-02-05 12:10:00,72.68,72.74,72.54,72.55,13491.0,64.6673,64.7207,64.5427,64.5516,13491.0
2016-02-05 12:15:00,72.57,72.77,72.54,72.75,12068.0,64.5694,64.7474,64.5427,64.7296,12068.0
2016-02-05 12:20:00,72.74,72.88,72.71,72.88,13559.0,64.7207,64.8452,64.694,64.8452,13559.0
2016-02-05 12:25:00,72.9,72.94,72.81,72.85,11225.0,64.863,64.8986,64.783,64.8185,11225.0
2016-02-05 12:30:00,72.86,72.92,72.84,72.87,12127.0,64.8274,64.8808,64.8096,64.8363,12127.0
2016-02-05 12:35:00,72.87,73.01,72.85,72.95,21153.0,64.8363,64.9609,64.8185,64.9075,21153.0
2016-02-05 12:40:00,72.95,72.95,72.79,72.83,12313.0,64.9075,64.9075,64.7652,64.8007,12313.0
2016-02-05 12:45:00,72.84,72.86,72.78,72.8,13122.0,64.8096,64.8274,64.7563,64.7741,13122.0
2016-02-05 12:50:00,72.83,72.84,72.7,72.7,7362.0,64.8007,64.8096,64.6851,64.6851,7362.0
2016-02-05 12:55:00,72.7,72.76,72.61,72.75,9069.0,64.6851,64.7385,64.605,64.7296,9069.0
2016-02-05 13:00:00,72.72,72.79,72.69,72.75,11284.0,64.7029,64.7652,64.6762,64.7296,11284.0
2016-02-05 13:05:00,72.79,72.85,72.74,72.83,22684.0,64.7652,64.8185,64.7207,64.8007,22684.0
2016-02-05 13:10:00,72.84,72.84,72.74,72.74,17801.0,64.8096,64.8096,64.7207,64.7207,17801.0
2016-02-05 13:15:00,72.74,72.78,72.7,72.77,14226.0,64.7207,64.7563,64.6851,64.7474,14226.0
2016-02-05 13:20:00,72.77,72.77,72.67,72.75,15252.0,64.7474,64.7474,64.6584,64.7296,15252.0
2016-02-05 13:25:00,72.77,72.78,72.72,72.78,15691.0,64.7474,64.7563,64.7029,64.7563,15691.0
2016-02-05 13:30:00,72.78,72.78,72.69,72.72,10985.0,64.7563,64.7563,64.6762,64.7029,10985.0
2016-02-05 13:35:00,72.72,72.72,72.52,72.52,11446.0,64.7029,64.7029,64.5249,64.5249,11446.0
2016-02-05 13:40:00,72.5,72.53,72.48,72.5,9613.0,64.5071,64.5338,64.4893,64.5071,9613.0
2016-02-05 13:45:00,72.53,72.53,72.37,72.37,10720.0,64.5338,64.5338,64.3915,64.3915,10720.0
2016-02-05 13:50:00,72.37,72.38,72.3,72.37,10944.0,64.3915,64.4004,64.3292,64.3915,10944.0
2016-02-05 13:55:00,72.38,72.45,72.38,72.4,9727.0,64.4004,64.4626,64.4004,64.4182,9727.0
2016-02-05 14:00:00,72.4,72.44,72.19,72.26,12124.0,64.4182,64.4537,64.2313,64.2936,12124.0
2016-02-05 14:05:00,72.27,72.27,72.17,72.25,10619.0,64.3025,64.3025,64.2135,64.2847,10619.0
2016-02-05 14:10:00,72.25,72.25,72.09,72.12,14314.0,64.2847,64.2847,64.1423,64.169,14314.0
2016-02-05 14:15:00,72.12,72.13,71.99,72.09,12855.0,64.169,64.1779,64.0534,64.1423,12855.0
2016-02-05 14:20:00,72.06,72.19,71.99,72.16,11230.0,64.1156,64.2313,64.0534,64.2046,11230.0
2016-02-05 14:25:00,72.16,72.17,72.07,72.13,19030.0,64.2046,64.2135,64.1245,64.1779,19030.0
2016-02-05 14:30:00,72.14,72.29,72.1,72.23,68022.0,64.1868,64.3203,64.1512,64.2669,68022.0
2016-02-05 14:35:00,72.25,72.39,72.24,72.35,25172.0,64.2847,64.4093,64.2758,64.3737,25172.0
2016-02-05 14:40:00,72.36,72.36,72.11,72.12,15829.0,64.3826,64.3826,64.1601,64.169,15829.0
2016-02-05 14:45:00,72.1,72.17,72.06,72.17,21000.0,64.1512,64.2135,64.1156,64.2135,21000.0
2016-02-05 14:50:00,72.16,72.16,71.97,71.99,25107.0,64.2046,64.2046,64.0356,64.0534,25107.0
2016-02-05 14:55:00,72.0,72.03,71.88,71.92,27921.0,64.0623,64.0889,63.9555,63.9911,27921.0
2016-02-05 15:00:00,71.92,71.94,71.8,71.84,36943.0,63.9911,64.0089,63.8843,63.9199,36943.0
2016-02-05 15:05:00,71.85,71.89,71.81,71.85,36436.0,63.9288,63.9644,63.8932,63.9288,36436.0
2016-02-05 15:10:00,71.84,71.85,71.74,71.78,31828.0,63.9199,63.9288,63.8309,63.8665,31828.0
2016-02-05 15:15:00,71.77,71.87,71.71,71.86,51213.0,63.8576,63.9466,63.8042,63.9377,51213.0
2016-02-05 15:20:00,71.85,71.87,71.76,71.77,53670.0,63.9288,63.9466,63.8487,63.8576,53670.0
2016-02-05 15:25:00,71.77,71.77,71.67,71.69,57270.0,63.8576,63.8576,63.7686,63.7864,57270.0
2016-02-05 15:30:00,71.7,71.74,71.59,71.74,89277.0,63.7953,63.8309,63.6975,63.8309,89277.0
2016-02-05 15:35:00,71.75,71.76,71.66,71.67,50132.0,63.8398,63.8487,63.7597,63.7686,50132.0
2016-02-05 15:40:00,71.66,71.74,71.62,71.68,71603.0,63.7597,63.8309,63.7241,63.7775,71603.0
2016-02-05 15:45:00,71.68,71.72,71.6,71.64,88790.0,63.7775,63.8131,63.7064,63.7419,88790.0
2016-02-05 15:50:00,71.64,71.69,71.58,71.59,86873.0,63.7419,63.7864,63.6886,63.6975,86873.0
2016-02-05 15:55:00,71.6,71.71,71.59,71.67,219982.0,63.7064,63.8042,63.6975,63.7686,219982.0
2016-02-08 09:30:00,71.26,71.31,70.83,70.83,26850.0,63.4038,63.4483,63.0212,63.0212,26850.0
2016-02-08 09:35:00,70.83,70.9,70.57,70.59,46826.0,63.0212,63.0835,62.7899,62.8077,46826.0
2016-02-08 09:40:00,70.62,70.71,70.51,70.59,57944.0,62.8344,62.9145,62.7365,62.8077,57944.0
2016-02-08 09:45:00,70.59,70.68,70.46,70.63,152598.0,62.8077,62.8878,62.692,62.8433,152598.0
2016-02-08 09:50:00,70.64,70.71,70.45,70.47,102561.0,62.8522,62.9145,62.6831,62.7009,102561.0
2016-02-08 09:55:00,70.47,70.55,70.0,70.14,181709.0,62.7009,62.7721,62.2827,62.4073,181709.0
2016-02-08 10:00:00,70.16,70.18,69.89,69.97,109103.0,62.4251,62.4429,62.1849,62.2561,109103.0
2016-02-08 10:05:00,69.95,69.99,69.79,69.86,103336.0,62.2383,62.2738,62.0959,62.1582,103336.0
2016-02-08 10:10:00,69.85,69.88,69.77,69.81,66113.0,62.1493,62.176,62.0781,62.1137,66113.0
2016-02-08 10:15:00,69.82,69.84,69.54,69.71,39483.0,62.1226,62.1404,61.8735,62.0247,39483.0
2016-02-08 10:20:00,69.68,69.76,69.59,69.7,24223.0,61.998,62.0692,61.9179,62.0158,24223.0
2016-02-08 10:25:00,69.7,69.75,69.61,69.69,91582.0,62.0158,62.0603,61.9357,62.0069,91582.0
2016-02-08 10:30:00,69.66,69.86,69.65,69.81,45943.0,61.9802,62.1582,61.9713,62.1137,45943.0
2016-02-08 10:35:00,69.83,70.01,69.73,70.0,46614.0,62.1315,62.2916,62.0425,62.2827,46614.0
2016-02-08 10:40:00,70.04,70.04,69.78,69.93,60295.0,62.3183,62.3183,62.087,62.2205,60295.0
2016-02-08 10:45:00,69.95,69.95,69.76,69.81,40433.0,62.2383,62.2383,62.0692,62.1137,40433.0
2016-02-08 10:50:00,69.82,69.92,69.77,69.85,24734.0,62.1226,62.2116,62.0781,62.1493,24734.0
2016-02-08 10:55:00,69.87,69.88,69.74,69.86,50851.0,62.1671,62.176,62.0514,62.1582,50851.0
2016-02-08 11:00:00,69.85,69.91,69.61,69.79,49329.0,62.1493,62.2027,61.9357,62.0959,49329.0
2016-02-08 11:05:00,69.78,69.91,69.67,69.75,26637.0,62.087,62.2027,61.9891,62.0603,26637.0
2016-02-08 11:10:00,69.75,69.84,69.72,69.81,22501.0,62.0603,62.1404,62.0336,62.1137,22501.0
2016-02-08 11:15:00,69.8,69.91,69.78,69.87,19494.0,62.1048,62.2027,62.087,62.1671,19494.0
2016-02-08 11:20:00,69.84,69.86,69.74,69.81,9850.0,62.1404,62.1582,62.0514,62.1137,9850.0
2016-02-08 11:25:00,69.84,69.9,69.8,69.9,11091.0,62.1404,62.1938,62.1048,62.1938,11091.0
2016-02-08 11:30:00,69.87,69.92,69.82,69.87,15442.0,62.1671,62.2116,62.1226,62.1671,15442.0
2016-02-08 11:35:00,69.87,69.87,69.8,69.82,6377.0,62.1671,62.1671,62.1048,62.1226,6377.0
2016-02-08 11:40:00,69.8,69.86,69.67,69.7,14491.0,62.1048,62.1582,61.9891,62.0158,14491.0
2016-02-08 11:45:00,69.7,69.7,69.58,69.61,9263.0,62.0158,62.0158,61.909,61.9357,9263.0
2016-02-08 11:50:00,69.58,69.62,69.5,69.58,21863.0,61.909,61.9446,61.8379,61.909,21863.0
2016-02-08 11:55:00,69.58,69.68,69.55,69.68,17123.0,61.909,61.998,61.8824,61.998,17123.0
2016-02-08 12:00:00,69.67,69.7,69.62,69.63,17836.0,61.9891,62.0158,61.9446,61.9535,17836.0
2016-02-08 12:05:00,69.63,69.7,69.62,69.67,67834.0,61.9535,62.0158,61.9446,61.9891,67834.0
2016-02-08 12:10:00,69.68,69.92,69.68,69.92,15341.0,61.998,62.2116,61.998,62.2116,15341.0
2016-02-08 12:15:00,69.91,69.94,69.82,69.83,63859.0,62.2027,62.2294,62.1226,62.1315,63859.0
2016-02-08 12:20:00,69.84,69.87,69.75,69.83,34989.0,62.1404,62.1671,62.0603,62.1315,34989.0
2016-02-08 12:25:00,69.81,69.83,69.65,69.73,50590.0,62.1137,62.1315,61.9713,62.0425,50590.0
2016-02-08 12:30:00,69.74,69.88,69.71,69.82,79216.0,62.0514,62.176,62.0247,62.1226,79216.0
2016-02-08 12:35:00,69.84,69.89,69.71,69.71,69914.0,62.1404,62.1849,62.0247,62.0247,69914.0
2016-02-08 12:40:00,69.7,69.76,69.68,69.76,16900.0,62.0158,62.0692,61.998,62.0692,16900.0
2016-02-08 12:45:00,69.76,69.77,69.61,69.65,28920.0,62.0692,62.0781,61.9357,61.9713,28920.0
2016-02-08 12:50:00,69.67,69.68,69.57,69.58,16995.0,61.9891,61.998,61.9002,61.909,16995.0
2016-02-08 12:55:00,69.58,69.59,69.48,69.57,21435.0,61.909,61.9179,61.8201,61.9002,21435.0
2016-02-08 13:00:00,69.54,69.54,69.45,69.45,16409.0,61.8735,61.8735,61.7934,61.7934,16409.0
2016-02-08 13:05:00,69.45,69.49,69.39,69.45,17178.0,61.7934,61.829,61.74,61.7934,17178.0
2016-02-08 13:10:00,69.46,69.48,69.38,69.41,14679.0,61.8023,61.8201,61.7311,61.7578,14679.0
2016-02-08 13:15:00,69.41,69.42,69.31,69.36,18746.0,61.7578,61.7667,61.6688,61.7133,18746.0
2016-02-08 13:20:00,69.36,69.36,69.23,69.23,13615.0,61.7133,61.7133,61.5976,61.5976,13615.0
2016-02-08 13:25:00,69.24,69.28,69.18,69.28,18082.0,61.6065,61.6421,61.5531,61.6421,18082.0
2016-02-08 13:30:00,69.28,69.39,69.22,69.33,11289.0,61.6421,61.74,61.5887,61.6866,11289.0
2016-02-08 13:35:00,69.34,69.35,69.22,69.25,21833.0,61.6955,61.7044,61.5887,61.6154,21833.0
2016-02-08 13:40:00,69.24,69.26,69.19,69.19,8875.0,61.6065,61.6243,61.562,61.562,8875.0
2016-02-08 13:45:00,69.22,69.25,69.17,69.18,9269.0,61.5887,61.6154,61.5442,61.5531,9269.0
2016-02-08 13:50:00,69.2,69.21,69.07,69.1,17152.0,61.5709,61.5798,61.4553,61.482,17152.0
2016-02-08 13:55:00,69.09,69.11,69.01,69.01,17761.0,61.4731,61.4909,61.4019,61.4019,17761.0
2016-02-08 14:00:00,69.03,69.13,69.03,69.13,23594.0,61.4197,61.5087,61.4197,61.5087,23594.0
2016-02-08 14:05:00,69.14,69.37,69.12,69.37,28943.0,61.5176,61.7222,61.4998,61.7222,28943.0
2016-02-08 14:10:00,69.36,69.39,69.28,69.29,13021.0,61.7133,61.74,61.6421,61.651,13021.0
2016-02-08 14:15:00,69.29,69.4,69.26,69.29,12149.0,61.651,61.7489,61.6243,61.651,12149.0
2016-02-08 14:20:00,69.3,69.38,69.29,69.36,7706.0,61.6599,61.7311,61.651,61.7133,7706.0
2016-02-08 14:25:00,69.38,69.45,69.34,69.39,11087.0,61.7311,61.7934,61.6955,61.74,11087.0
2016-02-08 14:30:00,69.39,69.4,69.05,69.09,34067.0,61.74,61.7489,61.4375,61.4731,34067.0
2016-02-08 14:35:00,69.1,69.15,69.07,69.14,16854.0,61.482,61.5265,61.4553,61.5176,16854.0
2016-02-08 14:40:00,69.13,69.17,69.06,69.09,27307.0,61.5087,61.5442,61.4464,61.4731,27307.0
2016-02-08 14:45:00,69.1,69.19,69.03,69.1,45623.0,61.482,61.562,61.4197,61.482,45623.0
2016-02-08 14:50:00,69.09,69.13,68.97,69.02,27782.0,61.4731,61.5087,61.3663,61.4108,27782.0
2016-02-08 14:55:00,69.03,69.08,68.91,68.96,23432.0,61.4197,61.4642,61.3129,61.3574,23432.0
2016-02-08 15:00:00,68.95,69.02,68.93,68.98,25415.0,61.3485,61.4108,61.3307,61.3752,25415.0
2016-02-08 15:05:00,68.98,69.2,68.88,68.94,72392.0,61.3752,61.5709,61.2862,61.3396,72392.0
2016-02-08 15:10:00,68.94,69.03,68.93,69.01,62758.0,61.3396,61.4197,61.3307,61.4019,62758.0
2016-02-08 15:15:00,69.02,69.35,69.0,69.28,36760.0,61.4108,61.7044,61.393,61.6421,36760.0
2016-02-08 15:20:00,69.28,69.55,69.26,69.51,53896.0,61.6421,61.8824,61.6243,61.8468,53896.0
2016-02-08 15:25:00,69.51,69.58,69.43,69.58,29605.0,61.8468,61.909,61.7756,61.909,29605.0
2016-02-08 15:30:00,69.57,69.84,69.57,69.83,48643.0,61.9002,62.1404,61.9002,62.1315,48643.0
2016-02-08 15:35:00,69.83,69.83,69.68,69.78,51309.0,62.1315,62.1315,61.998,62.087,51309.0
2016-02-08 15:40:00,69.78,69.92,69.78,69.92,94700.0,62.087,62.2116,62.087,62.2116,94700.0
2016-02-08 15:45:00,69.93,70.04,69.86,69.9,106728.0,62.2205,62.3183,62.1582,62.1938,106728.0
2016-02-08 15:50:00,69.89,69.97,69.82,69.84,90378.0,62.1849,62.2561,62.1226,62.1404,90378.0
2016-02-08 15:55:00,69.83,69.85,69.57,69.7,281085.0,62.1315,62.1493,61.9002,62.0158,281085.0
2016-02-09 09:30:00,68.86,69.44,68.73,69.15,60377.0,61.2684,61.7845,61.1528,61.5265,60377.0
2016-02-09 09:35:00,69.14,69.99,69.11,69.98,65570.0,61.5176,62.2738,61.4909,62.2649,65570.0
2016-02-09 09:40:00,69.96,70.21,69.74,70.03,47718.0,62.2472,62.4696,62.0514,62.3094,47718.0
2016-02-09 09:45:00,69.99,70.02,69.56,69.96,129950.0,62.2738,62.3005,61.8913,62.2472,129950.0
2016-02-09 09:50:00,69.93,69.93,69.71,69.75,36987.0,62.2205,62.2205,62.0247,62.0603,36987.0
2016-02-09 09:55:00,69.73,69.88,69.6,69.88,19532.0,62.0425,62.176,61.9268,62.176,19532.0
2016-02-09 10:00:00,69.85,70.02,69.73,69.78,18618.0,62.1493,62.3005,62.0425,62.087,18618.0
2016-02-09 10:05:00,69.8,69.91,69.71,69.75,34333.0,62.1048,62.2027,62.0247,62.0603,34333.0
2016-02-09 10:10:00,69.77,69.8,69.66,69.71,35783.0,62.0781,62.1048,61.9802,62.0247,35783.0
2016-02-09 10:15:00,69.71,69.83,69.65,69.78,17600.0,62.0247,62.1315,61.9713,62.087,17600.0
2016-02-09 10:20:00,69.77,69.78,69.63,69.71,22138.0,62.0781,62.087,61.9535,62.0247,22138.0
2016-02-09 10:25:00,69.68,69.68,69.26,69.35,28866.0,61.998,61.998,61.6243,61.7044,28866.0
2016-02-09 10:30:00,69.33,69.33,69.04,69.09,49933.0,61.6866,61.6866,61.4286,61.4731,49933.0
2016-02-09 10:35:00,69.09,69.23,69.04,69.23,19208.0,61.4731,61.5976,61.4286,61.5976,19208.0
2016-02-09 10:40:00,69.23,69.23,68.99,69.01,35583.0,61.5976,61.5976,61.3841,61.4019,35583.0
2016-02-09 10:45:00,69.02,69.2,68.9,68.9,97308.0,61.4108,61.5709,61.304,61.304,97308.0
2016-02-09 10:50:00,68.9,68.93,68.6,68.63,28042.0,61.304,61.3307,61.0371,61.0638,28042.0
2016-02-09 10:55:00,68.65,68.71,68.61,68.63,23461.0,61.0816,61.135,61.046,61.0638,23461.0
2016-02-09 11:00:00,68.64,68.64,68.36,68.36,99276.0,61.0727,61.0727,60.8235,60.8235,99276.0
2016-02-09 11:05:00,68.37,68.4,68.18,68.21,53343.0,60.8324,60.8591,60.6634,60.6901,53343.0
2016-02-09 11:10:00,68.22,68.6,68.22,68.6,144324.0,60.699,61.0371,60.699,61.0371,144324.0
2016-02-09 11:15:00,68.6,68.66,68.49,68.6,55269.0,61.0371,61.0905,60.9392,61.0371,55269.0
2016-02-09 11:20:00,68.61,68.76,68.58,68.76,34194.0,61.046,61.1795,61.0193,61.1795,34194.0
2016-02-09 11:25:00,68.74,68.87,68.66,68.81,28110.0,61.1617,61.2773,61.0905,61.2239,28110.0
2016-02-09 11:30:00,68.8,68.87,68.7,68.78,25037.0,61.215,61.2773,61.1261,61.1972,25037.0
2016-02-09 11:35:00,68.77,68.77,68.47,68.5,48913.0,61.1883,61.1883,60.9214,60.9481,48913.0
2016-02-09 11:40:00,68.52,68.81,68.52,68.81,19743.0,60.9659,61.2239,60.9659,61.2239,19743.0
2016-02-09 11:45:00,68.8,68.82,68.59,68.61,25929.0,61.215,61.2328,61.0282,61.046,25929.0
2016-02-09 11:50:00,68.59,68.68,68.47,68.47,16269.0,61.0282,61.1083,60.9214,60.9214,16269.0
2016-02-09 11:55:00,68.49,68.56,68.38,68.44,20199.0,60.9392,61.0015,60.8413,60.8947,20199.0
2016-02-09 12:00:00,68.44,68.59,68.43,68.59,21715.0,60.8947,61.0282,60.8858,61.0282,21715.0
2016-02-09 12:05:00,68.57,68.87,68.49,68.84,33232.0,61.0104,61.2773,60.9392,61.2506,33232.0
2016-02-09 12:10:00,68.84,68.86,68.68,68.68,16974.0,61.2506,61.2684,61.1083,61.1083,16974.0
2016-02-09 12:15:00,68.68,68.72,68.6,68.62,21786.0,61.1083,61.1439,61.0371,61.0549,21786.0
2016-02-09 12:20:00,68.63,68.7,68.6,68.68,17311.0,61.0638,61.1261,61.0371,61.1083,17311.0
2016-02-09 12:25:00,68.7,68.86,68.64,68.79,22794.0,61.1261,61.2684,61.0727,61.2061,22794.0
2016-02-09 12:30:00,68.75,68.95,68.75,68.87,15474.0,61.1706,61.3485,61.1706,61.2773,15474.0
2016-02-09 12:35:00,68.85,69.02,68.85,68.96,16219.0,61.2595,61.4108,61.2595,61.3574,16219.0
2016-02-09 12:40:00,68.94,68.97,68.71,68.81,45860.0,61.3396,61.3663,61.135,61.2239,45860.0
2016-02-09 12:45:00,68.8,68.84,68.64,68.64,10690.0,61.215,61.2506,61.0727,61.0727,10690.0
2016-02-09 12:50:00,68.65,68.8,68.65,68.77,12464.0,61.0816,61.215,61.0816,61.1883,12464.0
2016-02-09 12:55:00,68.77,68.77,68.71,68.77,11841.0,61.1883,61.1883,61.135,61.1883,11841.0
2016-02-09 13:00:00,68.8,68.84,68.73,68.76,17272.0,61.215,61.2506,61.1528,61.1795,17272.0
2016-02-09 13:05:00,68.75,68.76,68.69,68.69,9189.0,61.1706,61.1795,61.1172,61.1172,9189.0
2016-02-09 13:10:00,68.69,68.69,68.58,68.59,16197.0,61.1172,61.1172,61.0193,61.0282,16197.0
2016-02-09 13:15:00,68.57,68.68,68.57,68.68,9050.0,61.0104,61.1083,61.0104,61.1083,9050.0
2016-02-09 13:20:00,68.69,68.85,68.68,68.81,20702.0,61.1172,61.2595,61.1083,61.2239,20702.0
2016-02-09 13:25:00,68.8,68.83,68.76,68.78,11016.0,61.215,61.2417,61.1795,61.1972,11016.0
2016-02-09 13:30:00,68.79,68.97,68.79,68.93,16020.0,61.2061,61.3663,61.2061,61.3307,16020.0
2016-02-09 13:35:00,68.93,68.93,68.79,68.81,12730.0,61.3307,61.3307,61.2061,61.2239,12730.0
2016-02-09 13:40:00,68.81,68.97,68.78,68.97,17976.0,61.2239,61.3663,61.1972,61.3663,17976.0
2016-02-09 13:45:00,68.97,69.03,68.92,68.95,15016.0,61.3663,61.4197,61.3218,61.3485,15016.0
2016-02-09 13:50:00,68.95,69.07,68.9,69.05,23311.0,61.3485,61.4553,61.304,61.4375,23311.0
2016-02-09 13:55:00,69.05,69.22,69.0,69.14,17063.0,61.4375,61.5887,61.393,61.5176,17063.0
2016-02-09 14:00:00,69.15,69.18,69.1,69.15,32133.0,61.5265,61.5531,61.482,61.5265,32133.0
2016-02-09 14:05:00,69.15,69.44,69.14,69.4,31787.0,61.5265,61.7845,61.5176,61.7489,31787.0
2016-02-09 14:10:00,69.4,69.44,69.22,69.23,18990.0,61.7489,61.7845,61.5887,61.5976,18990.0
2016-02-09 14:15:00,69.24,69.37,69.24,69.37,59368.0,61.6065,61.7222,61.6065,61.7222,59368.0
2016-02-09 14:20:00,69.35,69.38,69.16,69.16,35898.0,61.7044,61.7311,61.5354,61.5354,35898.0
2016-02-09 14:25:00,69.16,69.24,69.07,69.08,27776.0,61.5354,61.6065,61.4553,61.4642,27776.0
2016-02-09 14:30:00,69.1,69.34,69.1,69.31,13479.0,61.482,61.6955,61.482,61.6688,13479.0
2016-02-09 14:35:00,69.32,69.44,69.31,69.37,27358.0,61.6777,61.7845,61.6688,61.7222,27358.0
2016-02-09 14:40:00,69.38,69.64,69.31,69.59,17372.0,61.7311,61.9624,61.6688,61.9179,17372.0
2016-02-09 14:45:00,69.58,69.58,69.36,69.38,17214.0,61.909,61.909,61.7133,61.7311,17214.0
2016-02-09 14:50:00,69.39,69.5,69.34,69.46,30997.0,61.74,61.8379,61.6955,61.8023,30997.0
2016-02-09 14:55:00,69.45,69.55,69.4,69.48,18456.0,61.7934,61.8824,61.7489,61.8201,18456.0
2016-02-09 15:00:00,69.5,69.68,69.49,69.68,23401.0,61.8379,61.998,61.829,61.998,23401.0
2016-02-09 15:05:00,69.66,69.94,69.61,69.83,29952.0,61.9802,62.2294,61.9357,62.1315,29952.0
2016-02-09 15:10:00,69.81,69.9,69.74,69.84,15699.0,62.1137,62.1938,62.0514,62.1404,15699.0
2016-02-09 15:15:00,69.85,69.86,69.73,69.73,35925.0,62.1493,62.1582,62.0425,62.0425,35925.0
2016-02-09 15:20:00,69.73,69.75,69.47,69.48,73615.0,62.0425,62.0603,61.8112,61.8201,73615.0
2016-02-09 15:25:00,69.48,69.58,69.46,69.55,66260.0,61.8201,61.909,61.8023,61.8824,66260.0
2016-02-09 15:30:00,69.53,69.59,69.45,69.5,34713.0,61.8646,61.9179,61.7934,61.8379,34713.0
2016-02-09 15:35:00,69.49,69.66,69.49,69.5,66708.0,61.829,61.9802,61.829,61.8379,66708.0
2016-02-09 15:40:00,69.5,69.54,69.38,69.53,104944.0,61.8379,61.8735,61.7311,61.8646,104944.0
2016-02-09 15:45:00,69.52,69.61,69.45,69.51,73899.0,61.8557,61.9357,61.7934,61.8468,73899.0
2016-02-09 15:50:00,69.51,69.57,69.44,69.47,131955.0,61.8468,61.9002,61.7845,61.8112,131955.0
2016-02-09 15:55:00,69.47,69.54,69.37,69.51,178342.0,61.8112,61.8735,61.7222,61.8468,178342.0
2016-02-10 09:30:00,69.78,70.29,69.7,70.24,33649.0,62.087,62.5408,62.0158,62.4963,33649.0
2016-02-10 09:35:00,70.24,70.26,69.92,69.94,43071.0,62.4963,62.5141,62.2116,62.2294,43071.0
2016-02-10 09:40:00,69.99,70.25,69.94,70.02,29130.0,62.2738,62.5052,62.2294,62.3005,29130.0
2016-02-10 09:45:00,69.97,70.17,69.96,70.06,17432.0,62.2561,62.434,62.2472,62.3361,17432.0
2016-02-10 09:50:00,70.05,70.05,69.74,69.89,21632.0,62.3272,62.3272,62.0514,62.1849,21632.0
2016-02-10 09:55:00,69.93,70.04,69.89,70.0,9351.0,62.2205,62.3183,62.1849,62.2827,9351.0
2016-02-10 10:00:00,70.03,70.16,70.03,70.08,15275.0,62.3094,62.4251,62.3094,62.3539,15275.0
2016-02-10 10:05:00,70.1,70.14,69.97,70.0,23450.0,62.3717,62.4073,62.2561,62.2827,23450.0
2016-02-10 10:10:00,70.01,70.24,70.0,70.2,22176.0,62.2916,62.4963,62.2827,62.4607,22176.0
2016-02-10 10:15:00,70.17,70.26,70.1,70.22,42725.0,62.434,62.5141,62.3717,62.4785,42725.0
2016-02-10 10:20:00,70.24,70.24,70.14,70.19,24690.0,62.4963,62.4963,62.4073,62.4518,24690.0
2016-02-10 10:25:00,70.2,70.22,70.09,70.1,22561.0,62.4607,62.4785,62.3628,62.3717,22561.0
2016-02-10 10:30:00,70.12,70.24,70.03,70.18,54690.0,62.3895,62.4963,62.3094,62.4429,54690.0
2016-02-10 10:35:00,70.18,70.23,70.11,70.21,52425.0,62.4429,62.4874,62.3806,62.4696,52425.0
2016-02-10 10:40:00,70.2,70.29,70.18,70.27,38736.0,62.4607,62.5408,62.4429,62.523,38736.0
2016-02-10 10:45:00,70.23,70.27,70.15,70.22,33775.0,62.4874,62.523,62.4162,62.4785,33775.0
2016-02-10 10:50:00,70.2,70.2,69.88,69.93,16506.0,62.4607,62.4607,62.176,62.2205,16506.0
2016-02-10 10:55:00,69.92,69.96,69.8,69.92,30449.0,62.2116,62.2472,62.1048,62.2116,30449.0
2016-02-10 11:00:00,69.92,69.96,69.82,69.82,75752.0,62.2116,62.2472,62.1226,62.1226,75752.0
2016-02-10 11:05:00,69.83,69.85,69.59,69.63,16113.0,62.1315,62.1493,61.9179,61.9535,16113.0
2016-02-10 11:10:00,69.63,69.63,69.49,69.6,17827.0,61.9535,61.9535,61.829,61.9268,17827.0
2016-02-10 11:15:00,69.59,69.86,69.57,69.86,39138.0,61.9179,62.1582,61.9002,62.1582,39138.0
2016-02-10 11:20:00,69.85,69.98,69.82,69.92,12851.0,62.1493,62.2649,62.1226,62.2116,12851.0
2016-02-10 11:25:00,69.93,69.96,69.84,69.86,13868.0,62.2205,62.2472,62.1404,62.1582,13868.0
2016-02-10 11:30:00,69.86,69.94,69.81,69.83,11891.0,62.1582,62.2294,62.1137,62.1315,11891.0
2016-02-10 11:35:00,69.83,69.87,69.69,69.7,15557.0,62.1315,62.1671,62.0069,62.0158,15557.0
2016-02-10 11:40:00,69.71,69.72,69.63,69.68,12125.0,62.0247,62.0336,61.9535,61.998,12125.0
2016-02-10 11:45:00,69.67,69.7,69.61,69.67,25165.0,61.9891,62.0158,61.9357,61.9891,25165.0
2016-02-10 11:50:00,69.67,69.68,69.59,69.6,23388.0,61.9891,61.998,61.9179,61.9268,23388.0
2016-02-10 11:55:00,69.61,69.73,69.6,69.63,10192.0,61.9357,62.0425,61.9268,61.9535,10192.0
2016-02-10 12:00:00,69.63,69.67,69.58,69.6,16758.0,61.9535,61.9891,61.909,61.9268,16758.0
2016-02-10 12:05:00,69.61,69.69,69.54,69.67,48671.0,61.9357,62.0069,61.8735,61.9891,48671.0
2016-02-10 12:10:00,69.66,69.78,69.6,69.6,11587.0,61.9802,62.087,61.9268,61.9268,11587.0
2016-02-10 12:15:00,69.6,69.61,69.52,69.61,12397.0,61.9268,61.9357,61.8557,61.9357,12397.0
2016-02-10 12:20:00,69.61,69.73,69.6,69.68,21722.0,61.9357,62.0425,61.9268,61.998,21722.0
2016-02-10 12:25:00,69.67,69.83,69.64,69.77,20079.0,61.9891,62.1315,61.9624,62.0781,20079.0
2016-02-10 12:30:00,69.79,69.87,69.75,69.78,16276.0,62.0959,62.1671,62.0603,62.087,16276.0
2016-02-10 12:35:00,69.8,70.02,69.77,69.95,15251.0,62.1048,62.3005,62.0781,62.2383,15251.0
2016-02-10 12:40:00,69.99,70.03,69.95,70.0,14303.0,62.2738,62.3094,62.2383,62.2827,14303.0
2016-02-10 12:45:00,70.0,70.09,70.0,70.08,12676.0,62.2827,62.3628,62.2827,62.3539,12676.0
2016-02-10 12:50:00,70.1,70.19,70.08,70.15,9200.0,62.3717,62.4518,62.3539,62.4162,9200.0
2016-02-10 12:55:00,70.13,70.23,70.05,70.19,11645.0,62.3984,62.4874,62.3272,62.4518,11645.0
2016-02-10 13:00:00,70.21,70.33,70.15,70.3,16102.0,62.4696,62.5764,62.4162,62.5497,16102.0
2016-02-10 13:05:00,70.34,70.36,70.28,70.28,9431.0,62.5853,62.6031,62.5319,62.5319,9431.0
2016-02-10 13:10:00,70.29,70.42,70.26,70.32,11988.0,62.5408,62.6564,62.5141,62.5675,11988.0
2016-02-10 13:15:00,70.31,70.37,70.27,70.37,8300.0,62.5586,62.612,62.523,62.612,8300.0
2016-02-10 13:20:00,70.38,70.42,70.35,70.35,6378.0,62.6209,62.6564,62.5942,62.5942,6378.0
2016-02-10 13:25:00,70.36,70.37,70.23,70.27,12852.0,62.6031,62.612,62.4874,62.523,12852.0
2016-02-10 13:30:00,70.28,70.31,70.17,70.2,9789.0,62.5319,62.5586,62.434,62.4607,9789.0
2016-02-10 13:35:00,70.21,70.31,70.2,70.3,5844.0,62.4696,62.5586,62.4607,62.5497,5844.0
2016-02-10 13:40:00,70.3,70.43,70.27,70.43,10292.0,62.5497,62.6653,62.523,62.6653,10292.0
2016-02-10 13:45:00,70.42,70.44,70.36,70.36,6389.0,62.6564,62.6742,62.6031,62.6031,6389.0
2016-02-10 13:50:00,70.37,70.39,70.32,70.34,10607.0,62.612,62.6297,62.5675,62.5853,10607.0
2016-02-10 13:55:00,70.33,70.41,70.31,70.39,12625.0,62.5764,62.6475,62.5586,62.6297,12625.0
2016-02-10 14:00:00,70.4,70.48,70.36,70.42,15380.0,62.6386,62.7098,62.6031,62.6564,15380.0
2016-02-10 14:05:00,70.44,70.5,70.42,70.44,33732.0,62.6742,62.7276,62.6564,62.6742,33732.0
2016-02-10 14:10:00,70.45,70.51,70.44,70.47,15581.0,62.6831,62.7365,62.6742,62.7009,15581.0
2016-02-10 14:15:00,70.48,70.49,70.43,70.48,15563.0,62.7098,62.7187,62.6653,62.7098,15563.0
2016-02-10 14:20:00,70.48,70.49,70.42,70.46,14952.0,62.7098,62.7187,62.6564,62.692,14952.0
2016-02-10 14:25:00,70.45,70.5,70.39,70.47,19167.0,62.6831,62.7276,62.6297,62.7009,19167.0
2016-02-10 14:30:00,70.47,70.5,70.45,70.49,26531.0,62.7009,62.7276,62.6831,62.7187,26531.0
2016-02-10 14:35:00,70.48,70.5,70.44,70.44,46180.0,62.7098,62.7276,62.6742,62.6742,46180.0
2016-02-10 14:40:00,70.43,70.43,70.35,70.4,19479.0,62.6653,62.6653,62.5942,62.6386,19479.0
2016-02-10 14:45:00,70.4,70.44,70.35,70.41,28513.0,62.6386,62.6742,62.5942,62.6475,28513.0
2016-02-10 14:50:00,70.4,70.44,70.35,70.4,27254.0,62.6386,62.6742,62.5942,62.6386,27254.0
2016-02-10 14:55:00,70.41,70.45,70.39,70.39,13976.0,62.6475,62.6831,62.6297,62.6297,13976.0
2016-02-10 15:00:00,70.39,70.56,70.37,70.56,17195.0,62.6297,62.781,62.612,62.781,17195.0
2016-02-10 15:05:00,70.57,70.59,70.44,70.45,15093.0,62.7899,62.8077,62.6742,62.6831,15093.0
2016-02-10 15:10:00,70.44,70.48,70.2,70.2,22164.0,62.6742,62.7098,62.4607,62.4607,22164.0
2016-02-10 15:15:00,70.22,70.26,70.05,70.08,75620.0,62.4785,62.5141,62.3272,62.3539,75620.0
2016-02-10 15:20:00,70.07,70.14,70.01,70.07,36747.0,62.345,62.4073,62.2916,62.345,36747.0
2016-02-10 15:25:00,70.04,70.13,69.94,69.98,43833.0,62.3183,62.3984,62.2294,62.2649,43833.0
2016-02-10 15:30:00,69.98,70.04,69.91,70.03,83312.0,62.2649,62.3183,62.2027,62.3094,83312.0
2016-02-10 15:35:00,70.01,70.03,69.89,69.91,67677.0,62.2916,62.3094,62.1849,62.2027,67677.0
2016-02-10 15:40:00,69.91,69.97,69.83,69.95,104314.0,62.2027,62.2561,62.1315,62.2383,104314.0
2016-02-10 15:45:00,69.95,69.96,69.67,69.7,128904.0,62.2383,62.2472,61.9891,62.0158,128904.0
2016-02-10 15:50:00,69.7,69.71,69.62,69.69,99866.0,62.0158,62.0247,61.9446,62.0069,99866.0
2016-02-10 15:55:00,69.69,69.72,69.61,69.67,109414.0,62.0069,62.0336,61.9357,61.9891,109414.0
2016-02-11 09:30:00,68.83,69.0,68.52,68.87,26379.0,61.2417,61.393,60.9659,61.2773,26379.0
2016-02-11 09:35:00,68.82,69.18,68.72,69.0,22596.0,61.2328,61.5531,61.1439,61.393,22596.0
2016-02-11 09:40:00,68.97,69.19,68.82,69.17,29907.0,61.3663,61.562,61.2328,61.5442,29907.0
2016-02-11 09:45:00,69.2,69.4,69.19,69.29,8043.0,61.5709,61.7489,61.562,61.651,8043.0
2016-02-11 09:50:00,69.25,69.3,69.17,69.21,20217.0,61.6154,61.6599,61.5442,61.5798,20217.0
2016-02-11 09:55:00,69.17,69.44,69.05,69.37,23003.0,61.5442,61.7845,61.4375,61.7222,23003.0
2016-02-11 10:00:00,69.35,69.46,69.18,69.29,27576.0,61.7044,61.8023,61.5531,61.651,27576.0
2016-02-11 10:05:00,69.29,69.44,69.15,69.2,17764.0,61.651,61.7845,61.5265,61.5709,17764.0
2016-02-11 10:10:00,69.17,69.2,69.04,69.09,9684.0,61.5442,61.5709,61.4286,61.4731,9684.0
2016-02-11 10:15:00,69.07,69.07,68.93,68.98,16141.0,61.4553,61.4553,61.3307,61.3752,16141.0
2016-02-11 10:20:00,69.0,69.11,68.92,69.11,29484.0,61.393,61.4909,61.3218,61.4909,29484.0
2016-02-11 10:25:00,69.13,69.13,68.96,68.98,16741.0,61.5087,61.5087,61.3574,61.3752,16741.0
2016-02-11 10:30:00,68.97,69.04,68.94,69.02,23082.0,61.3663,61.4286,61.3396,61.4108,23082.0
2016-02-11 10:35:00,69.02,69.03,68.86,68.91,29102.0,61.4108,61.4197,61.2684,61.3129,29102.0
2016-02-11 10:40:00,68.91,68.93,68.84,68.86,28067.0,61.3129,61.3307,61.2506,61.2684,28067.0
2016-02-11 10:45:00,68.86,68.91,68.81,68.85,15048.0,61.2684,61.3129,61.2239,61.2595,15048.0
2016-02-11 10:50:00,68.84,68.84,68.62,68.64,11227.0,61.2506,61.2506,61.0549,61.0727,11227.0
2016-02-11 10:55:00,68.62,68.76,68.6,68.71,9319.0,61.0549,61.1795,61.0371,61.135,9319.0
2016-02-11 11:00:00,68.73,68.84,68.6,68.6,16049.0,61.1528,61.2506,61.0371,61.0371,16049.0
2016-02-11 11:05:00,68.63,68.65,68.51,68.55,16697.0,61.0638,61.0816,60.957,60.9926,16697.0
2016-02-11 11:10:00,68.56,68.65,68.43,68.46,40385.0,61.0015,61.0816,60.8858,60.9125,40385.0
2016-02-11 11:15:00,68.46,68.47,68.3,68.36,54158.0,60.9125,60.9214,60.7702,60.8235,54158.0
2016-02-11 11:20:00,68.34,68.37,68.15,68.18,44834.0,60.8058,60.8324,60.6367,60.6634,44834.0
2016-02-11 11:25:00,68.19,68.26,68.03,68.2,41326.0,60.6723,60.7346,60.5299,60.6812,41326.0
2016-02-11 11:30:00,68.21,68.21,67.97,67.97,30028.0,60.6901,60.6901,60.4765,60.4765,30028.0
2016-02-11 11:35:00,67.94,68.11,67.9,68.11,23126.0,60.4499,60.6011,60.4143,60.6011,23126.0
2016-02-11 11:40:00,68.11,68.35,68.09,68.35,10301.0,60.6011,60.8147,60.5833,60.8147,10301.0
2016-02-11 11:45:00,68.35,68.39,68.21,68.21,18189.0,60.8147,60.8502,60.6901,60.6901,18189.0
2016-02-11 11:50:00,68.23,68.37,68.2,68.29,17133.0,60.7079,60.8324,60.6812,60.7613,17133.0
2016-02-11 11:55:00,68.29,68.37,68.29,68.31,9800.0,60.7613,60.8324,60.7613,60.7791,9800.0
2016-02-11 12:00:00,68.32,68.4,68.27,68.36,33472.0,60.788,60.8591,60.7435,60.8235,33472.0
2016-02-11 12:05:00,68.37,68.47,68.35,68.36,8187.0,60.8324,60.9214,60.8147,60.8235,8187.0
2016-02-11 12:10:00,68.37,68.45,68.35,68.37,13682.0,60.8324,60.9036,60.8147,60.8324,13682.0
2016-02-11 12:15:00,68.36,68.38,68.23,68.3,16105.0,60.8235,60.8413,60.7079,60.7702,16105.0
2016-02-11 12:20:00,68.29,68.51,68.28,68.51,11268.0,60.7613,60.957,60.7524,60.957,11268.0
2016-02-11 12:25:00,68.51,68.62,68.48,68.48,16667.0,60.957,61.0549,60.9303,60.9303,16667.0
2016-02-11 12:30:00,68.45,68.53,68.42,68.5,13020.0,60.9036,60.9748,60.8769,60.9481,13020.0
2016-02-11 12:35:00,68.51,68.59,68.5,68.54,6459.0,60.957,61.0282,60.9481,60.9837,6459.0
2016-02-11 12:40:00,68.56,68.56,68.47,68.47,15904.0,61.0015,61.0015,60.9214,60.9214,15904.0
2016-02-11 12:45:00,68.47,68.51,68.38,68.49,20125.0,60.9214,60.957,60.8413,60.9392,20125.0
2016-02-11 12:50:00,68.52,68.7,68.52,68.69,6800.0,60.9659,61.1261,60.9659,61.1172,6800.0
2016-02-11 12:55:00,68.71,68.83,68.7,68.79,4118.0,61.135,61.2417,61.1261,61.2061,4118.0
2016-02-11 13:00:00,68.84,68.98,68.81,68.86,10151.0,61.2506,61.3752,61.2239,61.2684,10151.0
2016-02-11 13:05:00,68.88,68.92,68.79,68.91,5902.0,61.2862,61.3218,61.2061,61.3129,5902.0
2016-02-11 13:10:00,68.93,68.95,68.9,68.94,3417.0,61.3307,61.3485,61.304,61.3396,3417.0
2016-02-11 13:15:00,68.91,69.0,68.86,68.97,6839.0,61.3129,61.393,61.2684,61.3663,6839.0
2016-02-11 13:20:00,68.99,69.06,68.95,68.95,11431.0,61.3841,61.4464,61.3485,61.3485,11431.0
2016-02-11 13:25:00,68.98,69.02,68.94,68.94,11296.0,61.3752,61.4108,61.3396,61.3396,11296.0
2016-02-11 13:30:00,68.93,69.01,68.89,68.94,17896.0,61.3307,61.4019,61.2951,61.3396,17896.0
2016-02-11 13:35:00,68.94,68.96,68.76,68.77,10352.0,61.3396,61.3574,61.1795,61.1883,10352.0
2016-02-11 13:40:00,68.77,68.81,68.69,68.73,12660.0,61.1883,61.2239,61.1172,61.1528,12660.0
2016-02-11 13:45:00,68.74,68.77,68.71,68.76,13475.0,61.1617,61.1883,61.135,61.1795,13475.0
2016-02-11 13:50:00,68.77,68.77,68.65,68.7,15270.0,61.1883,61.1883,61.0816,61.1261,15270.0
2016-02-11 13:55:00,68.71,68.72,68.54,68.62,19674.0,61.135,61.1439,60.9837,61.0549,19674.0
2016-02-11 14:00:00,68.62,68.67,68.56,68.59,25264.0,61.0549,61.0994,61.0015,61.0282,25264.0
2016-02-11 14:05:00,68.58,68.62,68.5,68.59,17584.0,61.0193,61.0549,60.9481,61.0282,17584.0
2016-02-11 14:10:00,68.58,68.6,68.4,68.42,17189.0,61.0193,61.0371,60.8591,60.8769,17189.0
2016-02-11 14:15:00,68.41,68.43,68.22,68.23,14237.0,60.868,60.8858,60.699,60.7079,14237.0
2016-02-11 14:20:00,68.23,68.29,68.18,68.18,11617.0,60.7079,60.7613,60.6634,60.6634,11617.0
2016-02-11 14:25:00,68.19,68.24,68.13,68.13,21848.0,60.6723,60.7168,60.6189,60.6189,21848.0
2016-02-11 14:30:00,68.14,68.26,68.13,68.19,13192.0,60.6278,60.7346,60.6189,60.6723,13192.0
2016-02-11 14:35:00,68.19,68.47,68.1,68.47,45360.0,60.6723,60.9214,60.5922,60.9214,45360.0
2016-02-11 14:40:00,68.46,68.56,68.31,68.42,38830.0,60.9125,61.0015,60.7791,60.8769,38830.0
2016-02-11 14:45:00,68.42,68.83,68.35,68.8,70175.0,60.8769,61.2417,60.8147,61.215,70175.0
2016-02-11 14:50:00,68.8,69.04,68.76,68.97,24898.0,61.215,61.4286,61.1795,61.3663,24898.0
2016-02-11 14:55:00,68.96,68.98,68.68,68.73,31151.0,61.3574,61.3752,61.1083,61.1528,31151.0
2016-02-11 15:00:00,68.71,68.74,68.49,68.5,28802.0,61.135,61.1617,60.9392,60.9481,28802.0
2016-02-11 15:05:00,68.51,68.52,68.37,68.52,18281.0,60.957,60.9659,60.8324,60.9659,18281.0
2016-02-11 15:10:00,68.54,68.67,68.52,68.56,63236.0,60.9837,61.0994,60.9659,61.0015,63236.0
2016-02-11 15:15:00,68.56,68.58,68.44,68.44,29283.0,61.0015,61.0193,60.8947,60.8947,29283.0
2016-02-11 15:20:00,68.44,68.62,68.39,68.53,24889.0,60.8947,61.0549,60.8502,60.9748,24889.0
2016-02-11 15:25:00,68.52,68.82,68.5,68.82,33226.0,60.9659,61.2328,60.9481,61.2328,33226.0
2016-02-11 15:30:00,68.81,68.86,68.66,68.86,36815.0,61.2239,61.2684,61.0905,61.2684,36815.0
2016-02-11 15:35:00,68.87,69.08,68.87,69.02,47676.0,61.2773,61.4642,61.2773,61.4108,47676.0
2016-02-11 15:40:00,69.04,69.17,68.99,69.11,58762.0,61.4286,61.5442,61.3841,61.4909,58762.0
2016-02-11 15:45:00,69.11,69.14,68.93,68.97,54085.0,61.4909,61.5176,61.3307,61.3663,54085.0
2016-02-11 15:50:00,68.96,69.0,68.83,68.84,69371.0,61.3574,61.393,61.2417,61.2506,69371.0
2016-02-11 15:55:00,68.84,68.91,68.71,68.73,160459.0,61.2506,61.3129,61.135,61.1528,160459.0
2016-02-12 09:30:00,68.81,69.0,68.74,68.98,55360.0,61.2239,61.393,61.1617,61.3752,55360.0
2016-02-12 09:35:00,69.01,69.42,69.0,69.1,29834.0,61.4019,61.7667,61.393,61.482,29834.0
2016-02-12 09:40:00,69.06,69.44,68.96,69.31,42495.0,61.4464,61.7845,61.3574,61.6688,42495.0
2016-02-12 09:45:00,69.26,69.66,69.21,69.66,45224.0,61.6243,61.9802,61.5798,61.9802,45224.0
2016-02-12 09:50:00,69.68,70.0,69.59,69.78,83736.0,61.998,62.2827,61.9179,62.087,83736.0
2016-02-12 09:55:00,69.81,69.85,69.5,69.6,20411.0,62.1137,62.1493,61.8379,61.9268,20411.0
2016-02-12 10:00:00,69.6,69.82,69.4,69.82,52165.0,61.9268,62.1226,61.7489,62.1226,52165.0
2016-02-12 10:05:00,69.75,69.88,69.71,69.86,27824.0,62.0603,62.176,62.0247,62.1582,27824.0
2016-02-12 10:10:00,69.87,69.95,69.77,69.77,15067.0,62.1671,62.2383,62.0781,62.0781,15067.0
2016-02-12 10:15:00,69.75,69.99,69.74,69.94,47869.0,62.0603,62.2738,62.0514,62.2294,47869.0
2016-02-12 10:20:00,69.96,70.18,69.94,70.04,34332.0,62.2472,62.4429,62.2294,62.3183,34332.0
2016-02-12 10:25:00,70.08,70.2,70.07,70.17,22465.0,62.3539,62.4607,62.345,62.434,22465.0
2016-02-12 10:30:00,70.17,70.35,70.15,70.25,41643.0,62.434,62.5942,62.4162,62.5052,41643.0
2016-02-12 10:35:00,70.24,70.25,70.01,70.21,23345.0,62.4963,62.5052,62.2916,62.4696,23345.0
2016-02-12 10:40:00,70.21,70.23,70.1,70.15,16665.0,62.4696,62.4874,62.3717,62.4162,16665.0
2016-02-12 10:45:00,70.13,70.16,70.08,70.12,20294.0,62.3984,62.4251,62.3539,62.3895,20294.0
2016-02-12 10:50:00,70.12,70.23,70.03,70.04,21939.0,62.3895,62.4874,62.3094,62.3183,21939.0
2016-02-12 10:55:00,70.04,70.18,69.98,70.02,22398.0,62.3183,62.4429,62.2649,62.3005,22398.0
2016-02-12 11:00:00,70.03,70.14,69.91,69.92,78300.0,62.3094,62.4073,62.2027,62.2116,78300.0
2016-02-12 11:05:00,69.92,70.08,69.92,70.02,34494.0,62.2116,62.3539,62.2116,62.3005,34494.0
2016-02-12 11:10:00,70.02,70.2,69.99,70.14,52507.0,62.3005,62.4607,62.2738,62.4073,52507.0
2016-02-12 11:15:00,70.14,70.21,70.06,70.15,28192.0,62.4073,62.4696,62.3361,62.4162,28192.0
2016-02-12 11:20:00,70.13,70.21,70.08,70.13,25664.0,62.3984,62.4696,62.3539,62.3984,25664.0
2016-02-12 11:25:00,70.13,70.21,70.09,70.17,20552.0,62.3984,62.4696,62.3628,62.434,20552.0
2016-02-12 11:30:00,70.17,70.25,70.12,70.12,25903.0,62.434,62.5052,62.3895,62.3895,25903.0
2016-02-12 11:35:00,70.12,70.12,70.02,70.08,23247.0,62.3895,62.3895,62.3005,62.3539,23247.0
2016-02-12 11:40:00,70.08,70.08,69.97,70.01,22725.0,62.3539,62.3539,62.2561,62.2916,22725.0
2016-02-12 11:45:00,70.01,70.1,70.0,70.04,13067.0,62.2916,62.3717,62.2827,62.3183,13067.0
2016-02-12 11:50:00,70.02,70.04,69.91,69.91,19504.0,62.3005,62.3183,62.2027,62.2027,19504.0
2016-02-12 11:55:00,69.91,70.01,69.9,69.99,16675.0,62.2027,62.2916,62.1938,62.2738,16675.0
2016-02-12 12:00:00,70.01,70.02,69.84,69.88,55195.0,62.2916,62.3005,62.1404,62.176,55195.0
2016-02-12 12:05:00,69.89,69.92,69.85,69.86,9473.0,62.1849,62.2116,62.1493,62.1582,9473.0
2016-02-12 12:10:00,69.86,69.93,69.82,69.93,18075.0,62.1582,62.2205,62.1226,62.2205,18075.0
2016-02-12 12:15:00,69.95,69.95,69.88,69.89,16637.0,62.2383,62.2383,62.176,62.1849,16637.0
2016-02-12 12:20:00,69.89,69.9,69.85,69.88,10302.0,62.1849,62.1938,62.1493,62.176,10302.0
2016-02-12 12:25:00,69.87,70.03,69.86,69.99,12483.0,62.1671,62.3094,62.1582,62.2738,12483.0
2016-02-12 12:30:00,70.0,70.09,69.99,70.06,12828.0,62.2827,62.3628,62.2738,62.3361,12828.0
2016-02-12 12:35:00,70.08,70.16,70.05,70.16,15689.0,62.3539,62.4251,62.3272,62.4251,15689.0
2016-02-12 12:40:00,70.17,70.3,70.14,70.27,51732.0,62.434,62.5497,62.4073,62.523,51732.0
2016-02-12 12:45:00,70.25,70.26,70.21,70.22,7468.0,62.5052,62.5141,62.4696,62.4785,7468.0
2016-02-12 12:50:00,70.23,70.26,70.18,70.2,7645.0,62.4874,62.5141,62.4429,62.4607,7645.0
2016-02-12 12:55:00,70.19,70.2,70.09,70.11,14149.0,62.4518,62.4607,62.3628,62.3806,14149.0
2016-02-12 13:00:00,70.12,70.26,70.12,70.2,16049.0,62.3895,62.5141,62.3895,62.4607,16049.0
2016-02-12 13:05:00,70.22,70.25,70.15,70.2,18551.0,62.4785,62.5052,62.4162,62.4607,18551.0
2016-02-12 13:10:00,70.2,70.31,70.17,70.23,8796.0,62.4607,62.5586,62.434,62.4874,8796.0
2016-02-12 13:15:00,70.23,70.24,70.12,70.18,8716.0,62.4874,62.4963,62.3895,62.4429,8716.0
2016-02-12 13:20:00,70.18,70.24,70.16,70.18,16748.0,62.4429,62.4963,62.4251,62.4429,16748.0
2016-02-12 13:25:00,70.16,70.29,70.16,70.29,6901.0,62.4251,62.5408,62.4251,62.5408,6901.0
2016-02-12 13:30:00,70.29,70.4,70.28,70.4,19982.0,62.5408,62.6386,62.5319,62.6386,19982.0
2016-02-12 13:35:00,70.41,70.52,70.38,70.49,13601.0,62.6475,62.7454,62.6209,62.7187,13601.0
2016-02-12 13:40:00,70.5,70.57,70.45,70.53,9284.0,62.7276,62.7899,62.6831,62.7543,9284.0
2016-02-12 13:45:00,70.54,70.61,70.54,70.57,8214.0,62.7632,62.8255,62.7632,62.7899,8214.0
2016-02-12 13:50:00,70.58,70.58,70.47,70.48,6508.0,62.7988,62.7988,62.7009,62.7098,6508.0
2016-02-12 13:55:00,70.49,70.51,70.45,70.46,6742.0,62.7187,62.7365,62.6831,62.692,6742.0
2016-02-12 14:00:00,70.43,70.47,70.33,70.34,26502.0,62.6653,62.7009,62.5764,62.5853,26502.0
2016-02-12 14:05:00,70.33,70.34,70.21,70.29,33122.0,62.5764,62.5853,62.4696,62.5408,33122.0
2016-02-12 14:10:00,70.28,70.31,70.22,70.31,16979.0,62.5319,62.5586,62.4785,62.5586,16979.0
2016-02-12 14:15:00,70.31,70.43,70.27,70.29,13379.0,62.5586,62.6653,62.523,62.5408,13379.0
2016-02-12 14:20:00,70.28,70.34,70.24,70.31,16376.0,62.5319,62.5853,62.4963,62.5586,16376.0
2016-02-12 14:25:00,70.31,70.36,70.27,70.31,15949.0,62.5586,62.6031,62.523,62.5586,15949.0
2016-02-12 14:30:00,70.31,70.36,70.27,70.29,12532.0,62.5586,62.6031,62.523,62.5408,12532.0
2016-02-12 14:35:00,70.29,70.31,70.22,70.25,8300.0,62.5408,62.5586,62.4785,62.5052,8300.0
2016-02-12 14:40:00,70.24,70.37,70.24,70.37,9804.0,62.4963,62.612,62.4963,62.612,9804.0
2016-02-12 14:45:00,70.36,70.43,70.32,70.43,17370.0,62.6031,62.6653,62.5675,62.6653,17370.0
2016-02-12 14:50:00,70.44,70.49,70.41,70.41,11800.0,62.6742,62.7187,62.6475,62.6475,11800.0
2016-02-12 14:55:00,70.41,70.44,70.31,70.33,10631.0,62.6475,62.6742,62.5586,62.5764,10631.0
2016-02-12 15:00:00,70.33,70.42,70.3,70.42,30519.0,62.5764,62.6564,62.5497,62.6564,30519.0
2016-02-12 15:05:00,70.42,70.46,70.27,70.3,31846.0,62.6564,62.692,62.523,62.5497,31846.0
2016-02-12 15:10:00,70.31,70.33,70.26,70.31,12521.0,62.5586,62.5764,62.5141,62.5586,12521.0
2016-02-12 15:15:00,70.31,70.38,70.3,70.36,14317.0,62.5586,62.6209,62.5497,62.6031,14317.0
2016-02-12 15:20:00,70.35,70.4,70.32,70.32,15453.0,62.5942,62.6386,62.5675,62.5675,15453.0
2016-02-12 15:25:00,70.32,70.44,70.3,70.44,32215.0,62.5675,62.6742,62.5497,62.6742,32215.0
2016-02-12 15:30:00,70.42,70.42,70.23,70.24,19907.0,62.6564,62.6564,62.4874,62.4963,19907.0
2016-02-12 15:35:00,70.22,70.25,70.18,70.2,14667.0,62.4785,62.5052,62.4429,62.4607,14667.0
2016-02-12 15:40:00,70.18,70.35,70.16,70.34,36693.0,62.4429,62.5942,62.4251,62.5853,36693.0
2016-02-12 15:45:00,70.34,70.43,70.34,70.35,28142.0,62.5853,62.6653,62.5853,62.5942,28142.0
2016-02-12 15:50:00,70.35,70.39,70.34,70.39,43900.0,62.5942,62.6297,62.5853,62.6297,43900.0
2016-02-12 15:55:00,70.39,70.49,70.38,70.43,73282.0,62.6297,62.7187,62.6209,62.6653,73282.0
2016-02-16 09:30:00,72.87,75.54,72.15,73.78,223090.0,64.8363,67.212,64.1957,65.646,223090.0
2016-02-16 09:35:00,73.71,73.95,72.83,72.94,276842.0,65.5837,65.7973,64.8007,64.8986,276842.0
2016-02-16 09:40:00,72.88,73.1,72.53,72.66,81933.0,64.8452,65.041,64.5338,64.6495,81933.0
2016-02-16 09:45:00,72.7,72.7,72.17,72.56,74138.0,64.6851,64.6851,64.2135,64.5605,74138.0
2016-02-16 09:50:00,72.58,72.58,72.41,72.48,32472.0,64.5783,64.5783,64.4271,64.4893,32472.0
2016-02-16 09:55:00,72.49,72.51,72.06,72.17,63793.0,64.4982,64.516,64.1156,64.2135,63793.0
2016-02-16 10:00:00,72.17,72.42,72.11,72.18,30765.0,64.2135,64.4359,64.1601,64.2224,30765.0
2016-02-16 10:05:00,72.17,72.39,72.12,72.34,18556.0,64.2135,64.4093,64.169,64.3648,18556.0
2016-02-16 10:10:00,72.35,72.39,72.24,72.25,24267.0,64.3737,64.4093,64.2758,64.2847,24267.0
2016-02-16 10:15:00,72.25,72.55,72.19,72.41,34538.0,64.2847,64.5516,64.2313,64.4271,34538.0
2016-02-16 10:20:00,72.38,72.63,72.31,72.5,15694.0,64.4004,64.6228,64.3381,64.5071,15694.0
2016-02-16 10:25:00,72.55,72.62,72.46,72.54,26406.0,64.5516,64.6139,64.4715,64.5427,26406.0
2016-02-16 10:30:00,72.53,72.85,72.51,72.78,32171.0,64.5338,64.8185,64.516,64.7563,32171.0
2016-02-16 10:35:00,72.78,72.86,72.69,72.74,22329.0,64.7563,64.8274,64.6762,64.7207,22329.0
2016-02-16 10:40:00,72.73,72.87,72.73,72.87,18826.0,64.7118,64.8363,64.7118,64.8363,18826.0
2016-02-16 10:45:00,72.87,72.87,72.61,72.73,25539.0,64.8363,64.8363,64.605,64.7118,25539.0
2016-02-16 10:50:00,72.71,72.81,72.66,72.74,15411.0,64.694,64.783,64.6495,64.7207,15411.0
2016-02-16 10:55:00,72.71,72.79,72.69,72.69,27953.0,64.694,64.7652,64.6762,64.6762,27953.0
2016-02-16 11:00:00,72.67,72.81,72.67,72.77,14117.0,64.6584,64.783,64.6584,64.7474,14117.0
2016-02-16 11:05:00,72.74,72.77,72.68,72.68,67818.0,64.7207,64.7474,64.6673,64.6673,67818.0
2016-02-16 11:10:00,72.67,72.68,72.53,72.53,45087.0,64.6584,64.6673,64.5338,64.5338,45087.0
2016-02-16 11:15:00,72.55,72.61,72.43,72.61,11050.0,64.5516,64.605,64.4448,64.605,11050.0
2016-02-16 11:20:00,72.62,72.65,72.52,72.61,33783.0,64.6139,64.6406,64.5249,64.605,33783.0
2016-02-16 11:25:00,72.62,72.78,72.62,72.78,12013.0,64.6139,64.7563,64.6139,64.7563,12013.0
2016-02-16 11:30:00,72.75,72.9,72.72,72.81,13514.0,64.7296,64.863,64.7029,64.783,13514.0
2016-02-16 11:35:00,72.79,72.9,72.76,72.9,11916.0,64.7652,64.863,64.7385,64.863,11916.0
2016-02-16 11:40:00,72.89,73.21,72.89,73.12,29512.0,64.8541,65.1389,64.8541,65.0588,29512.0
2016-02-16 11:45:00,73.11,73.15,73.02,73.12,16109.0,65.0499,65.0855,64.9698,65.0588,16109.0
2016-02-16 11:50:00,73.13,73.32,73.13,73.29,25779.0,65.0677,65.2367,65.0677,65.21,25779.0
2016-02-16 11:55:00,73.29,73.35,73.28,73.32,7797.0,65.21,65.2634,65.2011,65.2367,7797.0
2016-02-16 12:00:00,73.34,73.58,73.17,73.49,33422.0,65.2545,65.4681,65.1033,65.388,33422.0
2016-02-16 12:05:00,73.5,73.5,73.34,73.39,6791.0,65.3969,65.3969,65.2545,65.299,6791.0
2016-02-16 12:10:00,73.38,73.42,73.32,73.38,14277.0,65.2901,65.3257,65.2367,65.2901,14277.0
2016-02-16 12:15:00,73.4,73.46,73.38,73.43,9544.0,65.3079,65.3613,65.2901,65.3346,9544.0
2016-02-16 12:20:00,73.43,73.6,73.43,73.6,7752.0,65.3346,65.4859,65.3346,65.4859,7752.0
2016-02-16 12:25:00,73.6,73.65,73.59,73.65,7900.0,65.4859,65.5303,65.477,65.5303,7900.0
2016-02-16 12:30:00,73.64,73.64,73.54,73.61,16264.0,65.5214,65.5214,65.4325,65.4948,16264.0
2016-02-16 12:35:00,73.63,73.68,73.6,73.6,6667.0,65.5125,65.557,65.4859,65.4859,6667.0
2016-02-16 12:40:00,73.59,73.64,73.52,73.56,20773.0,65.477,65.5214,65.4147,65.4503,20773.0
2016-02-16 12:45:00,73.57,73.63,73.52,73.63,20613.0,65.4592,65.5125,65.4147,65.5125,20613.0
2016-02-16 12:50:00,73.63,73.78,73.55,73.78,21491.0,65.5125,65.646,65.4414,65.646,21491.0
2016-02-16 12:55:00,73.78,73.79,73.72,73.74,7662.0,65.646,65.6549,65.5926,65.6104,7662.0
2016-02-16 13:00:00,73.76,73.9,73.74,73.8,9571.0,65.6282,65.7528,65.6104,65.6638,9571.0
2016-02-16 13:05:00,73.8,73.81,73.66,73.71,16495.0,65.6638,65.6727,65.5392,65.5837,16495.0
2016-02-16 13:10:00,73.73,73.77,73.61,73.67,17754.0,65.6015,65.6371,65.4948,65.5481,17754.0
2016-02-16 13:15:00,73.67,73.77,73.67,73.73,10205.0,65.5481,65.6371,65.5481,65.6015,10205.0
2016-02-16 13:20:00,73.71,73.73,73.62,73.71,15073.0,65.5837,65.6015,65.5037,65.5837,15073.0
2016-02-16 13:25:00,73.71,73.72,73.6,73.64,13947.0,65.5837,65.5926,65.4859,65.5214,13947.0
2016-02-16 13:30:00,73.65,73.67,73.6,73.66,8504.0,65.5303,65.5481,65.4859,65.5392,8504.0
2016-02-16 13:35:00,73.64,73.72,73.51,73.51,18409.0,65.5214,65.5926,65.4058,65.4058,18409.0
2016-02-16 13:40:00,73.51,73.52,73.36,73.41,17140.0,65.4058,65.4147,65.2723,65.3168,17140.0
2016-02-16 13:45:00,73.43,73.43,73.31,73.42,18031.0,65.3346,65.3346,65.2278,65.3257,18031.0
2016-02-16 13:50:00,73.42,73.6,73.41,73.58,15369.0,65.3257,65.4859,65.3168,65.4681,15369.0
2016-02-16 13:55:00,73.58,73.63,73.44,73.47,9417.0,65.4681,65.5125,65.3435,65.3702,9417.0
2016-02-16 14:00:00,73.48,73.53,73.33,73.35,25679.0,65.3791,65.4236,65.2456,65.2634,25679.0
2016-02-16 14:05:00,73.35,73.37,73.17,73.24,35082.0,65.2634,65.2812,65.1033,65.1655,35082.0
2016-02-16 14:10:00,73.23,73.42,73.23,73.28,23792.0,65.1566,65.3257,65.1566,65.2011,23792.0
2016-02-16 14:15:00,73.26,73.32,73.18,73.29,14751.0,65.1833,65.2367,65.1122,65.21,14751.0
2016-02-16 14:20:00,73.3,73.33,73.22,73.29,34792.0,65.2189,65.2456,65.1478,65.21,34792.0
2016-02-16 14:25:00,73.31,73.31,73.16,73.29,19545.0,65.2278,65.2278,65.0944,65.21,19545.0
2016-02-16 14:30:00,73.29,73.36,73.06,73.12,22153.0,65.21,65.2723,65.0054,65.0588,22153.0
2016-02-16 14:35:00,73.14,73.17,72.92,72.95,29645.0,65.0766,65.1033,64.8808,64.9075,29645.0
2016-02-16 14:40:00,72.95,73.15,72.95,73.01,42625.0,64.9075,65.0855,64.9075,64.9609,42625.0
2016-02-16 14:45:00,73.01,73.05,72.87,73.05,34698.0,64.9609,64.9965,64.8363,64.9965,34698.0
2016-02-16 14:50:00,73.05,73.11,73.01,73.11,17643.0,64.9965,65.0499,64.9609,65.0499,17643.0
2016-02-16 14:55:00,73.11,73.19,72.98,73.04,18386.0,65.0499,65.1211,64.9342,64.9876,18386.0
2016-02-16 15:00:00,73.03,73.13,73.02,73.1,25555.0,64.9787,65.0677,64.9698,65.041,25555.0
2016-02-16 15:05:00,73.1,73.1,72.93,73.01,16077.0,65.041,65.041,64.8897,64.9609,16077.0
2016-02-16 15:10:00,73.01,73.13,73.0,73.13,24230.0,64.9609,65.0677,64.952,65.0677,24230.0
2016-02-16 15:15:00,73.12,73.14,73.03,73.05,19568.0,65.0588,65.0766,64.9787,64.9965,19568.0
2016-02-16 15:20:00,73.06,73.09,72.94,72.94,46416.0,65.0054,65.0321,64.8986,64.8986,46416.0
2016-02-16 15:25:00,72.94,73.02,72.88,73.02,46069.0,64.8986,64.9698,64.8452,64.9698,46069.0
2016-02-16 15:30:00,73.02,73.13,73.0,73.07,74933.0,64.9698,65.0677,64.952,65.0143,74933.0
2016-02-16 15:35:00,73.06,73.07,72.94,73.0,58869.0,65.0054,65.0143,64.8986,64.952,58869.0
2016-02-16 15:40:00,72.98,73.08,72.92,73.05,83890.0,64.9342,65.0232,64.8808,64.9965,83890.0
2016-02-16 15:45:00,73.05,73.06,72.93,73.0,48304.0,64.9965,65.0054,64.8897,64.952,48304.0
2016-02-16 15:50:00,73.01,73.06,72.98,73.06,67301.0,64.9609,65.0054,64.9342,65.0054,67301.0
2016-02-16 15:55:00,73.05,73.06,72.97,73.01,160013.0,64.9965,65.0054,64.9253,64.9609,160013.0
2016-02-17 09:30:00,73.67,74.37,73.64,74.19,33385.0,65.5481,66.171,65.5214,66.0108,33385.0
2016-02-17 09:35:00,74.26,74.33,73.5,73.94,72118.0,66.0731,66.1354,65.3969,65.7884,72118.0
2016-02-17 09:40:00,73.94,74.24,73.88,74.0,68049.0,65.7884,66.0553,65.735,65.8418,68049.0
2016-02-17 09:45:00,74.0,74.02,73.65,73.95,45138.0,65.8418,65.8596,65.5303,65.7973,45138.0
2016-02-17 09:50:00,73.98,74.01,73.62,73.64,73178.0,65.824,65.8507,65.5037,65.5214,73178.0
2016-02-17 09:55:00,73.65,73.93,73.59,73.84,41422.0,65.5303,65.7795,65.477,65.6994,41422.0
2016-02-17 10:00:00,73.83,73.9,73.7,73.72,31088.0,65.6905,65.7528,65.5748,65.5926,31088.0
2016-02-17 10:05:00,73.75,74.03,73.75,73.98,19493.0,65.6193,65.8685,65.6193,65.824,19493.0
2016-02-17 10:10:00,73.99,74.03,73.76,73.8,12149.0,65.8329,65.8685,65.6282,65.6638,12149.0
2016-02-17 10:15:00,73.8,73.98,73.76,73.82,21341.0,65.6638,65.824,65.6282,65.6816,21341.0
2016-02-17 10:20:00,73.84,74.02,73.84,73.95,33626.0,65.6994,65.8596,65.6994,65.7973,33626.0
2016-02-17 10:25:00,73.94,74.08,73.88,73.98,36076.0,65.7884,65.9129,65.735,65.824,36076.0
2016-02-17 10:30:00,73.98,74.18,73.89,74.12,52197.0,65.824,66.0019,65.7439,65.9485,52197.0
2016-02-17 10:35:00,74.1,74.12,73.94,74.01,14080.0,65.9307,65.9485,65.7884,65.8507,14080.0
2016-02-17 10:40:00,74.0,74.08,73.9,74.06,22196.0,65.8418,65.9129,65.7528,65.8951,22196.0
2016-02-17 10:45:00,74.06,74.33,73.98,74.33,76922.0,65.8951,66.1354,65.824,66.1354,76922.0
2016-02-17 10:50:00,74.31,74.49,74.23,74.43,33807.0,66.1176,66.2777,66.0464,66.2244,33807.0
2016-02-17 10:55:00,74.43,74.54,74.29,74.31,22102.0,66.2244,66.3222,66.0998,66.1176,22102.0
2016-02-17 11:00:00,74.29,74.29,73.99,74.01,23581.0,66.0998,66.0998,65.8329,65.8507,23581.0
2016-02-17 11:05:00,73.99,74.04,73.81,73.84,24581.0,65.8329,65.8773,65.6727,65.6994,24581.0
2016-02-17 11:10:00,73.84,73.97,73.8,73.93,59000.0,65.6994,65.8151,65.6638,65.7795,59000.0
2016-02-17 11:15:00,73.94,73.94,73.85,73.92,18510.0,65.7884,65.7884,65.7083,65.7706,18510.0
2016-02-17 11:20:00,73.94,74.12,73.93,74.12,17810.0,65.7884,65.9485,65.7795,65.9485,17810.0
2016-02-17 11:25:00,74.12,74.19,74.02,74.03,17712.0,65.9485,66.0108,65.8596,65.8685,17712.0
2016-02-17 11:30:00,74.03,74.06,73.94,74.0,20722.0,65.8685,65.8951,65.7884,65.8418,20722.0
2016-02-17 11:35:00,73.98,73.99,73.88,73.98,20669.0,65.824,65.8329,65.735,65.824,20669.0
2016-02-17 11:40:00,73.98,73.98,73.91,73.93,15225.0,65.824,65.824,65.7617,65.7795,15225.0
2016-02-17 11:45:00,73.93,73.98,73.86,73.87,17508.0,65.7795,65.824,65.7172,65.7261,17508.0
2016-02-17 11:50:00,73.87,73.97,73.87,73.93,22094.0,65.7261,65.8151,65.7261,65.7795,22094.0
2016-02-17 11:55:00,73.93,73.96,73.85,73.95,16534.0,65.7795,65.8062,65.7083,65.7973,16534.0
2016-02-17 12:00:00,73.94,73.98,73.88,73.97,13972.0,65.7884,65.824,65.735,65.8151,13972.0
2016-02-17 12:05:00,73.98,74.0,73.93,73.94,30843.0,65.824,65.8418,65.7795,65.7884,30843.0
2016-02-17 12:10:00,73.94,74.0,73.91,73.98,23139.0,65.7884,65.8418,65.7617,65.824,23139.0
2016-02-17 12:15:00,73.98,74.04,73.93,74.04,38954.0,65.824,65.8773,65.7795,65.8773,38954.0
2016-02-17 12:20:00,74.04,74.04,73.99,73.99,6147.0,65.8773,65.8773,65.8329,65.8329,6147.0
2016-02-17 12:25:00,74.0,74.09,73.99,74.05,11446.0,65.8418,65.9218,65.8329,65.8862,11446.0
2016-02-17 12:30:00,74.06,74.08,74.03,74.05,19813.0,65.8951,65.9129,65.8685,65.8862,19813.0
2016-02-17 12:35:00,74.04,74.04,73.99,74.02,13774.0,65.8773,65.8773,65.8329,65.8596,13774.0
2016-02-17 12:40:00,74.02,74.11,73.99,73.99,18891.0,65.8596,65.9396,65.8329,65.8329,18891.0
2016-02-17 12:45:00,74.0,74.13,74.0,74.13,15641.0,65.8418,65.9574,65.8418,65.9574,15641.0
2016-02-17 12:50:00,74.13,74.15,74.09,74.13,14055.0,65.9574,65.9752,65.9218,65.9574,14055.0
2016-02-17 12:55:00,74.11,74.12,73.95,73.98,22729.0,65.9396,65.9485,65.7973,65.824,22729.0
2016-02-17 13:00:00,73.98,74.07,73.98,74.04,14106.0,65.824,65.904,65.824,65.8773,14106.0
2016-02-17 13:05:00,74.04,74.07,73.99,74.01,29832.0,65.8773,65.904,65.8329,65.8507,29832.0
2016-02-17 13:10:00,74.0,74.0,73.93,73.99,10127.0,65.8418,65.8418,65.7795,65.8329,10127.0
2016-02-17 13:15:00,73.98,74.02,73.97,74.0,12900.0,65.824,65.8596,65.8151,65.8418,12900.0
2016-02-17 13:20:00,74.0,74.01,73.94,73.94,13802.0,65.8418,65.8507,65.7884,65.7884,13802.0
2016-02-17 13:25:00,73.92,73.99,73.9,73.96,13553.0,65.7706,65.8329,65.7528,65.8062,13553.0
2016-02-17 13:30:00,73.96,73.97,73.89,73.91,14767.0,65.8062,65.8151,65.7439,65.7617,14767.0
2016-02-17 13:35:00,73.91,73.94,73.82,73.82,27749.0,65.7617,65.7884,65.6816,65.6816,27749.0
2016-02-17 13:40:00,73.82,73.87,73.79,73.85,17041.0,65.6816,65.7261,65.6549,65.7083,17041.0
2016-02-17 13:45:00,73.84,73.92,73.84,73.86,15421.0,65.6994,65.7706,65.6994,65.7172,15421.0
2016-02-17 13:50:00,73.86,73.97,73.82,73.92,19420.0,65.7172,65.8151,65.6816,65.7706,19420.0
2016-02-17 13:55:00,73.93,73.95,73.9,73.9,8878.0,65.7795,65.7973,65.7528,65.7528,8878.0
2016-02-17 14:00:00,73.91,74.0,73.87,73.97,17083.0,65.7617,65.8418,65.7261,65.8151,17083.0
2016-02-17 14:05:00,73.97,74.01,73.92,73.98,28011.0,65.8151,65.8507,65.7706,65.824,28011.0
2016-02-17 14:10:00,73.97,73.99,73.89,73.99,17064.0,65.8151,65.8329,65.7439,65.8329,17064.0
2016-02-17 14:15:00,73.98,74.07,73.95,74.04,16143.0,65.824,65.904,65.7973,65.8773,16143.0
2016-02-17 14:20:00,74.03,74.1,74.02,74.04,15238.0,65.8685,65.9307,65.8596,65.8773,15238.0
2016-02-17 14:25:00,74.05,74.1,73.97,73.97,15053.0,65.8862,65.9307,65.8151,65.8151,15053.0
2016-02-17 14:30:00,73.96,74.02,73.94,73.95,14464.0,65.8062,65.8596,65.7884,65.7973,14464.0
2016-02-17 14:35:00,73.96,74.04,73.95,74.0,14758.0,65.8062,65.8773,65.7973,65.8418,14758.0
2016-02-17 14:40:00,74.01,74.09,74.0,74.07,21638.0,65.8507,65.9218,65.8418,65.904,21638.0
2016-02-17 14:45:00,74.08,74.19,74.06,74.17,25920.0,65.9129,66.0108,65.8951,65.993,25920.0
2016-02-17 14:50:00,74.18,74.18,74.0,74.0,42799.0,66.0019,66.0019,65.8418,65.8418,42799.0
2016-02-17 14:55:00,73.99,74.05,73.99,74.05,28568.0,65.8329,65.8862,65.8329,65.8862,28568.0
2016-02-17 15:00:00,74.06,74.08,73.99,74.04,25176.0,65.8951,65.9129,65.8329,65.8773,25176.0
2016-02-17 15:05:00,74.03,74.07,74.02,74.03,25692.0,65.8685,65.904,65.8596,65.8685,25692.0
2016-02-17 15:10:00,74.02,74.02,73.91,73.97,31537.0,65.8596,65.8596,65.7617,65.8151,31537.0
2016-02-17 15:15:00,73.97,74.03,73.94,74.03,27074.0,65.8151,65.8685,65.7884,65.8685,27074.0
2016-02-17 15:20:00,74.03,74.04,73.94,73.96,28949.0,65.8685,65.8773,65.7884,65.8062,28949.0
2016-02-17 15:25:00,73.95,74.06,73.93,74.03,45612.0,65.7973,65.8951,65.7795,65.8685,45612.0
2016-02-17 15:30:00,74.03,74.06,73.96,74.01,35167.0,65.8685,65.8951,65.8062,65.8507,35167.0
2016-02-17 15:35:00,74.0,74.18,73.94,74.17,42482.0,65.8418,66.0019,65.7884,65.993,42482.0
2016-02-17 15:40:00,74.17,74.21,74.11,74.18,35371.0,65.993,66.0286,65.9396,66.0019,35371.0
2016-02-17 15:45:00,74.2,74.28,74.18,74.25,67788.0,66.0197,66.0909,66.0019,66.0642,67788.0
2016-02-17 15:50:00,74.25,74.26,74.17,74.21,62921.0,66.0642,66.0731,65.993,66.0286,62921.0
2016-02-17 15:55:00,74.21,74.32,74.2,74.27,180236.0,66.0286,66.1265,66.0197,66.082,180236.0
2016-02-18 09:30:00,72.58,72.98,72.29,72.46,82607.0,64.5783,64.9342,64.3203,64.4715,82607.0
2016-02-18 09:35:00,72.69,72.87,71.77,72.08,191733.0,64.6762,64.8363,63.8576,64.1334,191733.0
2016-02-18 09:40:00,72.08,72.32,72.01,72.06,69405.0,64.1334,64.347,64.0711,64.1156,69405.0
2016-02-18 09:45:00,72.06,72.17,71.49,71.6,69131.0,64.1156,64.2135,63.6085,63.7064,69131.0
2016-02-18 09:50:00,71.59,72.34,71.54,72.34,103744.0,63.6975,64.3648,63.653,64.3648,103744.0
2016-02-18 09:55:00,72.34,72.46,72.1,72.16,32914.0,64.3648,64.4715,64.1512,64.2046,32914.0
2016-02-18 10:00:00,72.16,72.5,72.08,72.47,43385.0,64.2046,64.5071,64.1334,64.4804,43385.0
2016-02-18 10:05:00,72.46,72.54,72.23,72.45,19354.0,64.4715,64.5427,64.2669,64.4626,19354.0
2016-02-18 10:10:00,72.46,72.59,72.29,72.54,71292.0,64.4715,64.5872,64.3203,64.5427,71292.0
2016-02-18 10:15:00,72.51,72.61,72.35,72.42,43564.0,64.516,64.605,64.3737,64.4359,43564.0
2016-02-18 10:20:00,72.42,72.71,72.35,72.7,25836.0,64.4359,64.694,64.3737,64.6851,25836.0
2016-02-18 10:25:00,72.7,72.76,72.59,72.62,27640.0,64.6851,64.7385,64.5872,64.6139,27640.0
2016-02-18 10:30:00,72.62,72.63,72.48,72.6,19006.0,64.6139,64.6228,64.4893,64.5961,19006.0
2016-02-18 10:35:00,72.59,72.62,72.41,72.43,16263.0,64.5872,64.6139,64.4271,64.4448,16263.0
2016-02-18 10:40:00,72.42,72.51,72.3,72.49,11424.0,64.4359,64.516,64.3292,64.4982,11424.0
2016-02-18 10:45:00,72.5,72.56,72.45,72.47,11088.0,64.5071,64.5605,64.4626,64.4804,11088.0
2016-02-18 10:50:00,72.45,72.59,72.4,72.52,24330.0,64.4626,64.5872,64.4182,64.5249,24330.0
2016-02-18 10:55:00,72.49,72.57,72.34,72.34,15492.0,64.4982,64.5694,64.3648,64.3648,15492.0
2016-02-18 11:00:00,72.33,72.43,72.15,72.25,73059.0,64.3559,64.4448,64.1957,64.2847,73059.0
2016-02-18 11:05:00,72.28,72.39,72.25,72.31,38677.0,64.3114,64.4093,64.2847,64.3381,38677.0
2016-02-18 11:10:00,72.34,72.4,72.29,72.4,19700.0,64.3648,64.4182,64.3203,64.4182,19700.0
2016-02-18 11:15:00,72.4,72.48,72.36,72.4,30788.0,64.4182,64.4893,64.3826,64.4182,30788.0
2016-02-18 11:20:00,72.41,72.44,72.3,72.38,42404.0,64.4271,64.4537,64.3292,64.4004,42404.0
2016-02-18 11:25:00,72.35,72.7,72.34,72.64,37362.0,64.3737,64.6851,64.3648,64.6317,37362.0
2016-02-18 11:30:00,72.66,72.86,72.64,72.81,34693.0,64.6495,64.8274,64.6317,64.783,34693.0
2016-02-18 11:35:00,72.79,73.08,72.76,72.93,56907.0,64.7652,65.0232,64.7385,64.8897,56907.0
2016-02-18 11:40:00,72.92,73.2,72.86,73.1,73719.0,64.8808,65.13,64.8274,65.041,73719.0
2016-02-18 11:45:00,73.09,73.27,73.03,73.24,24397.0,65.0321,65.1922,64.9787,65.1655,24397.0
2016-02-18 11:50:00,73.24,73.27,73.07,73.16,31392.0,65.1655,65.1922,65.0143,65.0944,31392.0
2016-02-18 11:55:00,73.17,73.37,73.16,73.33,18275.0,65.1033,65.2812,65.0944,65.2456,18275.0
2016-02-18 12:00:00,73.32,73.49,73.25,73.41,26143.0,65.2367,65.388,65.1744,65.3168,26143.0
2016-02-18 12:05:00,73.4,73.48,73.32,73.4,118052.0,65.3079,65.3791,65.2367,65.3079,118052.0
2016-02-18 12:10:00,73.4,73.48,73.26,73.27,36717.0,65.3079,65.3791,65.1833,65.1922,36717.0
2016-02-18 12:15:00,73.27,73.4,73.26,73.37,19414.0,65.1922,65.3079,65.1833,65.2812,19414.0
2016-02-18 12:20:00,73.38,73.42,73.24,73.25,17042.0,65.2901,65.3257,65.1655,65.1744,17042.0
2016-02-18 12:25:00,73.26,73.37,73.26,73.34,12352.0,65.1833,65.2812,65.1833,65.2545,12352.0
2016-02-18 12:30:00,73.34,73.41,73.17,73.18,57013.0,65.2545,65.3168,65.1033,65.1122,57013.0
2016-02-18 12:35:00,73.16,73.28,73.09,73.17,20128.0,65.0944,65.2011,65.0321,65.1033,20128.0
2016-02-18 12:40:00,73.18,73.26,73.18,73.2,45657.0,65.1122,65.1833,65.1122,65.13,45657.0
2016-02-18 12:45:00,73.19,73.2,73.14,73.16,28543.0,65.1211,65.13,65.0766,65.0944,28543.0
2016-02-18 12:50:00,73.16,73.23,73.1,73.18,38161.0,65.0944,65.1566,65.041,65.1122,38161.0
2016-02-18 12:55:00,73.17,73.21,73.14,73.15,22642.0,65.1033,65.1389,65.0766,65.0855,22642.0
2016-02-18 13:00:00,73.14,73.17,73.09,73.12,16824.0,65.0766,65.1033,65.0321,65.0588,16824.0
2016-02-18 13:05:00,73.1,73.12,73.03,73.1,26130.0,65.041,65.0588,64.9787,65.041,26130.0
2016-02-18 13:10:00,73.08,73.1,72.93,72.95,17476.0,65.0232,65.041,64.8897,64.9075,17476.0
2016-02-18 13:15:00,72.92,73.1,72.92,73.09,71398.0,64.8808,65.041,64.8808,65.0321,71398.0
2016-02-18 13:20:00,73.1,73.12,73.01,73.12,20414.0,65.041,65.0588,64.9609,65.0588,20414.0
2016-02-18 13:25:00,73.13,73.15,73.05,73.11,22177.0,65.0677,65.0855,64.9965,65.0499,22177.0
2016-02-18 13:30:00,73.12,73.16,73.06,73.11,17774.0,65.0588,65.0944,65.0054,65.0499,17774.0
2016-02-18 13:35:00,73.1,73.1,72.95,72.96,44178.0,65.041,65.041,64.9075,64.9164,44178.0
2016-02-18 13:40:00,72.96,72.98,72.92,72.96,9863.0,64.9164,64.9342,64.8808,64.9164,9863.0
2016-02-18 13:45:00,72.95,72.99,72.94,72.97,12714.0,64.9075,64.9431,64.8986,64.9253,12714.0
2016-02-18 13:50:00,72.95,73.05,72.95,72.98,32838.0,64.9075,64.9965,64.9075,64.9342,32838.0
2016-02-18 13:55:00,72.98,73.0,72.94,72.98,52195.0,64.9342,64.952,64.8986,64.9342,52195.0
2016-02-18 14:00:00,72.99,73.11,72.97,73.11,83793.0,64.9431,65.0499,64.9253,65.0499,83793.0
2016-02-18 14:05:00,73.11,73.18,73.09,73.09,51159.0,65.0499,65.1122,65.0321,65.0321,51159.0
2016-02-18 14:10:00,73.09,73.14,73.03,73.13,30641.0,65.0321,65.0766,64.9787,65.0677,30641.0
2016-02-18 14:15:00,73.15,73.18,73.07,73.07,41103.0,65.0855,65.1122,65.0143,65.0143,41103.0
2016-02-18 14:20:00,73.06,73.1,73.05,73.08,17680.0,65.0054,65.041,64.9965,65.0232,17680.0
2016-02-18 14:25:00,73.1,73.1,73.08,73.1,48632.0,65.041,65.041,65.0232,65.041,48632.0
2016-02-18 14:30:00,73.1,73.33,73.07,73.29,47347.0,65.041,65.2456,65.0143,65.21,47347.0
2016-02-18 14:35:00,73.3,73.36,73.2,73.21,80789.0,65.2189,65.2723,65.13,65.1389,80789.0
2016-02-18 14:40:00,73.22,73.33,73.22,73.31,52502.0,65.1478,65.2456,65.1478,65.2278,52502.0
2016-02-18 14:45:00,73.3,73.33,73.23,73.25,24357.0,65.2189,65.2456,65.1566,65.1744,24357.0
2016-02-18 14:50:00,73.26,73.29,73.12,73.17,21212.0,65.1833,65.21,65.0588,65.1033,21212.0
2016-02-18 14:55:00,73.17,73.2,73.08,73.11,34482.0,65.1033,65.13,65.0232,65.0499,34482.0
2016-02-18 15:00:00,73.1,73.17,73.03,73.06,36106.0,65.041,65.1033,64.9787,65.0054,36106.0
2016-02-18 15:05:00,73.06,73.07,72.99,73.01,22145.0,65.0054,65.0143,64.9431,64.9609,22145.0
2016-02-18 15:10:00,73.0,73.05,72.86,72.88,39230.0,64.952,64.9965,64.8274,64.8452,39230.0
2016-02-18 15:15:00,72.88,73.0,72.87,73.0,46191.0,64.8452,64.952,64.8363,64.952,46191.0
2016-02-18 15:20:00,72.99,73.0,72.89,72.99,27251.0,64.9431,64.952,64.8541,64.9431,27251.0
2016-02-18 15:25:00,73.0,73.0,72.87,72.97,65095.0,64.952,64.952,64.8363,64.9253,65095.0
2016-02-18 15:30:00,72.97,73.0,72.94,72.99,41758.0,64.9253,64.952,64.8986,64.9431,41758.0
2016-02-18 15:35:00,72.99,73.0,72.93,72.95,55499.0,64.9431,64.952,64.8897,64.9075,55499.0
2016-02-18 15:40:00,72.95,72.95,72.83,72.85,62829.0,64.9075,64.9075,64.8007,64.8185,62829.0
2016-02-18 15:45:00,72.85,72.85,72.68,72.75,80791.0,64.8185,64.8185,64.6673,64.7296,80791.0
2016-02-18 15:50:00,72.75,72.75,72.64,72.64,121081.0,64.7296,64.7296,64.6317,64.6317,121081.0
2016-02-18 15:55:00,72.64,72.65,72.53,72.6,221939.0,64.6317,64.6406,64.5338,64.5961,221939.0
2016-02-19 09:30:00,72.2,72.49,71.54,71.54,155560.0,64.2402,64.4982,63.653,63.653,155560.0
2016-02-19 09:35:00,71.71,71.74,71.26,71.3,33556.0,63.8042,63.8309,63.4038,63.4394,33556.0
2016-02-19 09:40:00,71.24,71.41,70.96,70.98,63009.0,63.386,63.5373,63.1369,63.1547,63009.0
2016-02-19 09:45:00,70.97,71.16,70.88,71.0,49609.0,63.1458,63.3149,63.0657,63.1725,49609.0
2016-02-19 09:50:00,70.98,71.34,70.95,71.14,33909.0,63.1547,63.475,63.128,63.2971,33909.0
2016-02-19 09:55:00,71.11,71.24,70.97,71.11,28927.0,63.2704,63.386,63.1458,63.2704,28927.0
2016-02-19 10:00:00,71.09,71.09,70.66,70.8,40055.0,63.2526,63.2526,62.87,62.9945,40055.0
2016-02-19 10:05:00,70.78,71.17,70.68,71.17,33463.0,62.9768,63.3238,62.8878,63.3238,33463.0
2016-02-19 10:10:00,71.15,71.26,71.07,71.2,32448.0,63.306,63.4038,63.2348,63.3504,32448.0
2016-02-19 10:15:00,71.15,71.29,71.09,71.29,30726.0,63.306,63.4305,63.2526,63.4305,30726.0
2016-02-19 10:20:00,71.28,71.39,71.15,71.19,23964.0,63.4216,63.5195,63.306,63.3416,23964.0
2016-02-19 10:25:00,71.19,71.23,71.11,71.19,30470.0,63.3416,63.3771,63.2704,63.3416,30470.0
2016-02-19 10:30:00,71.2,71.36,71.17,71.33,35480.0,63.3504,63.4928,63.3238,63.4661,35480.0
2016-02-19 10:35:00,71.34,71.46,71.31,71.31,42622.0,63.475,63.5818,63.4483,63.4483,42622.0
2016-02-19 10:40:00,71.32,71.34,70.93,70.95,53053.0,63.4572,63.475,63.1102,63.128,53053.0
2016-02-19 10:45:00,70.94,71.02,70.84,70.87,34685.0,63.1191,63.1903,63.0301,63.0568,34685.0
2016-02-19 10:50:00,70.88,71.0,70.86,70.87,31816.0,63.0657,63.1725,63.0479,63.0568,31816.0
2016-02-19 10:55:00,70.88,70.91,70.79,70.81,47187.0,63.0657,63.0924,62.9856,63.0034,47187.0
2016-02-19 11:00:00,70.8,70.89,70.78,70.8,47093.0,62.9945,63.0746,62.9768,62.9945,47093.0
2016-02-19 11:05:00,70.81,70.96,70.78,70.81,52601.0,63.0034,63.1369,62.9768,63.0034,52601.0
2016-02-19 11:10:00,70.8,70.96,70.8,70.8,28784.0,62.9945,63.1369,62.9945,62.9945,28784.0
2016-02-19 11:15:00,70.81,71.1,70.8,71.06,40390.0,63.0034,63.2615,62.9945,63.2259,40390.0
2016-02-19 11:20:00,71.06,71.19,71.04,71.12,23575.0,63.2259,63.3416,63.2081,63.2793,23575.0
2016-02-19 11:25:00,71.14,71.39,71.11,71.32,19683.0,63.2971,63.5195,63.2704,63.4572,19683.0
2016-02-19 11:30:00,71.34,71.49,71.33,71.45,28723.0,63.475,63.6085,63.4661,63.5729,28723.0
2016-02-19 11:35:00,71.47,71.51,71.38,71.47,32241.0,63.5907,63.6263,63.5106,63.5907,32241.0
2016-02-19 11:40:00,71.45,71.5,71.4,71.48,21143.0,63.5729,63.6174,63.5284,63.5996,21143.0
2016-02-19 11:45:00,71.48,71.53,71.41,71.52,42239.0,63.5996,63.6441,63.5373,63.6352,42239.0
2016-02-19 11:50:00,71.52,71.52,71.44,71.44,40432.0,63.6352,63.6352,63.564,63.564,40432.0
2016-02-19 11:55:00,71.43,71.54,71.4,71.44,40431.0,63.5551,63.653,63.5284,63.564,40431.0
2016-02-19 12:00:00,71.44,71.53,71.39,71.46,41214.0,63.564,63.6441,63.5195,63.5818,41214.0
2016-02-19 12:05:00,71.48,71.62,71.42,71.59,30022.0,63.5996,63.7241,63.5462,63.6975,30022.0
2016-02-19 12:10:00,71.59,71.75,71.57,71.72,10991.0,63.6975,63.8398,63.6797,63.8131,10991.0
2016-02-19 12:15:00,71.72,71.72,71.63,71.67,25768.0,63.8131,63.8131,63.733,63.7686,25768.0
2016-02-19 12:20:00,71.66,71.7,71.63,71.64,12912.0,63.7597,63.7953,63.733,63.7419,12912.0
2016-02-19 12:25:00,71.63,71.74,71.59,71.72,60061.0,63.733,63.8309,63.6975,63.8131,60061.0
2016-02-19 12:30:00,71.72,71.78,71.63,71.66,20497.0,63.8131,63.8665,63.733,63.7597,20497.0
2016-02-19 12:35:00,71.63,71.75,71.61,71.75,17810.0,63.733,63.8398,63.7152,63.8398,17810.0
2016-02-19 12:40:00,71.75,71.83,71.74,71.81,8399.0,63.8398,63.911,63.8309,63.8932,8399.0
2016-02-19 12:45:00,71.84,71.85,71.7,71.7,21095.0,63.9199,63.9288,63.7953,63.7953,21095.0
2016-02-19 12:50:00,71.71,71.72,71.56,71.61,29165.0,63.8042,63.8131,63.6708,63.7152,29165.0
2016-02-19 12:55:00,71.6,71.61,71.51,71.55,16898.0,63.7064,63.7152,63.6263,63.6619,16898.0
2016-02-19 13:00:00,71.51,71.62,71.5,71.5,14288.0,63.6263,63.7241,63.6174,63.6174,14288.0
2016-02-19 13:05:00,71.52,71.64,71.52,71.57,13614.0,63.6352,63.7419,63.6352,63.6797,13614.0
2016-02-19 13:10:00,71.57,71.63,71.53,71.53,15601.0,63.6797,63.733,63.6441,63.6441,15601.0
2016-02-19 13:15:00,71.52,71.55,71.39,71.45,15219.0,63.6352,63.6619,63.5195,63.5729,15219.0
2016-02-19 13:20:00,71.49,71.52,71.42,71.44,11369.0,63.6085,63.6352,63.5462,63.564,11369.0
2016-02-19 13:25:00,71.46,71.55,71.46,71.52,21666.0,63.5818,63.6619,63.5818,63.6352,21666.0
2016-02-19 13:30:00,71.54,71.67,71.53,71.63,15736.0,63.653,63.7686,63.6441,63.733,15736.0
2016-02-19 13:35:00,71.63,71.66,71.55,71.59,14111.0,63.733,63.7597,63.6619,63.6975,14111.0
2016-02-19 13:40:00,71.58,71.62,71.54,71.58,15661.0,63.6886,63.7241,63.653,63.6886,15661.0
2016-02-19 13:45:00,71.58,71.61,71.56,71.58,14087.0,63.6886,63.7152,63.6708,63.6886,14087.0
2016-02-19 13:50:00,71.57,71.57,71.46,71.49,18655.0,63.6797,63.6797,63.5818,63.6085,18655.0
2016-02-19 13:55:00,71.5,71.55,71.47,71.55,15227.0,63.6174,63.6619,63.5907,63.6619,15227.0
2016-02-19 14:00:00,71.54,71.54,71.49,71.52,12929.0,63.653,63.653,63.6085,63.6352,12929.0
2016-02-19 14:05:00,71.52,71.69,71.52,71.65,14436.0,63.6352,63.7864,63.6352,63.7508,14436.0
2016-02-19 14:10:00,71.65,71.67,71.59,71.6,18977.0,63.7508,63.7686,63.6975,63.7064,18977.0
2016-02-19 14:15:00,71.61,71.65,71.59,71.63,23838.0,63.7152,63.7508,63.6975,63.733,23838.0
2016-02-19 14:20:00,71.63,71.69,71.62,71.69,22038.0,63.733,63.7864,63.7241,63.7864,22038.0
2016-02-19 14:25:00,71.69,71.72,71.54,71.6,22998.0,63.7864,63.8131,63.653,63.7064,22998.0
2016-02-19 14:30:00,71.6,71.64,71.58,71.6,18306.0,63.7064,63.7419,63.6886,63.7064,18306.0
2016-02-19 14:35:00,71.59,71.62,71.54,71.62,28986.0,63.6975,63.7241,63.653,63.7241,28986.0
2016-02-19 14:40:00,71.61,71.61,71.53,71.57,20797.0,63.7152,63.7152,63.6441,63.6797,20797.0
2016-02-19 14:45:00,71.57,71.74,71.55,71.74,21500.0,63.6797,63.8309,63.6619,63.8309,21500.0
2016-02-19 14:50:00,71.75,71.77,71.65,71.67,19673.0,63.8398,63.8576,63.7508,63.7686,19673.0
2016-02-19 14:55:00,71.69,71.71,71.59,71.61,21396.0,63.7864,63.8042,63.6975,63.7152,21396.0
2016-02-19 15:00:00,71.63,71.97,71.63,71.95,69279.0,63.733,64.0356,63.733,64.0178,69279.0
2016-02-19 15:05:00,71.94,71.98,71.86,71.86,23000.0,64.0089,64.0445,63.9377,63.9377,23000.0
2016-02-19 15:10:00,71.85,71.88,71.84,71.88,34424.0,63.9288,63.9555,63.9199,63.9555,34424.0
2016-02-19 15:15:00,71.89,71.91,71.86,71.88,26290.0,63.9644,63.9822,63.9377,63.9555,26290.0
2016-02-19 15:20:00,71.9,71.97,71.89,71.95,36789.0,63.9733,64.0356,63.9644,64.0178,36789.0
2016-02-19 15:25:00,71.95,72.05,71.92,71.93,38203.0,64.0178,64.1067,63.9911,64.0,38203.0
2016-02-19 15:30:00,71.93,71.99,71.87,71.89,103703.0,64.0,64.0534,63.9466,63.9644,103703.0
2016-02-19 15:35:00,71.88,71.91,71.87,71.89,42566.0,63.9555,63.9822,63.9466,63.9644,42566.0
2016-02-19 15:40:00,71.9,71.91,71.86,71.9,67875.0,63.9733,63.9822,63.9377,63.9733,67875.0
2016-02-19 15:45:00,71.89,72.03,71.88,72.03,63583.0,63.9644,64.0889,63.9555,64.0889,63583.0
2016-02-19 15:50:00,72.03,72.03,71.98,71.99,54939.0,64.0889,64.0889,64.0445,64.0534,54939.0
2016-02-19 15:55:00,71.99,72.0,71.87,71.98,255648.0,64.0534,64.0623,63.9466,64.0445,255648.0
2016-02-22 09:30:00,72.34,73.0,72.34,72.85,59380.0,64.3648,64.952,64.3648,64.8185,59380.0
2016-02-22 09:35:00,72.85,73.25,72.83,72.84,37056.0,64.8185,65.1744,64.8007,64.8096,37056.0
2016-02-22 09:40:00,72.85,72.94,72.72,72.93,12470.0,64.8185,64.8986,64.7029,64.8897,12470.0
2016-02-22 09:45:00,72.95,73.03,72.84,72.96,25795.0,64.9075,64.9787,64.8096,64.9164,25795.0
2016-02-22 09:50:00,72.99,73.04,72.88,72.92,15492.0,64.9431,64.9876,64.8452,64.8808,15492.0
2016-02-22 09:55:00,72.92,72.99,72.88,72.99,11101.0,64.8808,64.9431,64.8452,64.9431,11101.0
2016-02-22 10:00:00,72.99,73.07,72.91,73.0,17980.0,64.9431,65.0143,64.8719,64.952,17980.0
2016-02-22 10:05:00,73.01,73.03,72.89,72.98,25822.0,64.9609,64.9787,64.8541,64.9342,25822.0
2016-02-22 10:10:00,72.99,73.32,72.95,73.16,48067.0,64.9431,65.2367,64.9075,65.0944,48067.0
2016-02-22 10:15:00,73.17,73.19,72.99,73.02,29976.0,65.1033,65.1211,64.9431,64.9698,29976.0
2016-02-22 10:20:00,73.01,73.01,72.85,72.86,11206.0,64.9609,64.9609,64.8185,64.8274,11206.0
2016-02-22 10:25:00,72.84,73.0,72.82,72.87,7603.0,64.8096,64.952,64.7918,64.8363,7603.0
2016-02-22 10:30:00,72.89,72.98,72.85,72.94,43045.0,64.8541,64.9342,64.8185,64.8986,43045.0
2016-02-22 10:35:00,72.94,73.25,72.84,72.84,54999.0,64.8986,65.1744,64.8096,64.8096,54999.0
2016-02-22 10:40:00,72.86,72.93,72.75,72.84,14003.0,64.8274,64.8897,64.7296,64.8096,14003.0
2016-02-22 10:45:00,72.85,72.88,72.73,72.74,24984.0,64.8185,64.8452,64.7118,64.7207,24984.0
2016-02-22 10:50:00,72.72,72.74,72.44,72.49,24765.0,64.7029,64.7207,64.4537,64.4982,24765.0
2016-02-22 10:55:00,72.51,72.51,72.18,72.26,53033.0,64.516,64.516,64.2224,64.2936,53033.0
2016-02-22 11:00:00,72.3,72.56,72.29,72.31,39992.0,64.3292,64.5605,64.3203,64.3381,39992.0
2016-02-22 11:05:00,72.34,72.4,72.27,72.4,19099.0,64.3648,64.4182,64.3025,64.4182,19099.0
2016-02-22 11:10:00,72.42,72.49,72.38,72.46,12580.0,64.4359,64.4982,64.4004,64.4715,12580.0
2016-02-22 11:15:00,72.45,72.45,72.29,72.36,11518.0,64.4626,64.4626,64.3203,64.3826,11518.0
2016-02-22 11:20:00,72.35,72.52,72.31,72.48,12971.0,64.3737,64.5249,64.3381,64.4893,12971.0
2016-02-22 11:25:00,72.47,72.48,72.32,72.37,13396.0,64.4804,64.4893,64.347,64.3915,13396.0
2016-02-22 11:30:00,72.37,72.48,72.35,72.46,30609.0,64.3915,64.4893,64.3737,64.4715,30609.0
2016-02-22 11:35:00,72.48,72.49,72.39,72.4,14563.0,64.4893,64.4982,64.4093,64.4182,14563.0
2016-02-22 11:40:00,72.4,72.41,72.15,72.15,19948.0,64.4182,64.4271,64.1957,64.1957,19948.0
2016-02-22 11:45:00,72.15,72.37,72.15,72.36,40907.0,64.1957,64.3915,64.1957,64.3826,40907.0
2016-02-22 11:50:00,72.37,72.37,72.1,72.11,36530.0,64.3915,64.3915,64.1512,64.1601,36530.0
2016-02-22 11:55:00,72.1,72.11,71.98,72.01,60893.0,64.1512,64.1601,64.0445,64.0711,60893.0
2016-02-22 12:00:00,71.99,72.11,71.98,72.07,35488.0,64.0534,64.1601,64.0445,64.1245,35488.0
2016-02-22 12:05:00,72.09,72.2,72.06,72.2,8793.0,64.1423,64.2402,64.1156,64.2402,8793.0
2016-02-22 12:10:00,72.21,72.21,72.04,72.05,23448.0,64.2491,64.2491,64.0978,64.1067,23448.0
2016-02-22 12:15:00,72.06,72.18,72.05,72.17,28842.0,64.1156,64.2224,64.1067,64.2135,28842.0
2016-02-22 12:20:00,72.18,72.23,72.17,72.19,8308.0,64.2224,64.2669,64.2135,64.2313,8308.0
2016-02-22 12:25:00,72.21,72.25,72.17,72.18,14387.0,64.2491,64.2847,64.2135,64.2224,14387.0
2016-02-22 12:30:00,72.19,72.25,72.18,72.19,21482.0,64.2313,64.2847,64.2224,64.2313,21482.0
2016-02-22 12:35:00,72.19,72.3,72.19,72.28,23742.0,64.2313,64.3292,64.2313,64.3114,23742.0
2016-02-22 12:40:00,72.29,72.38,72.26,72.35,15575.0,64.3203,64.4004,64.2936,64.3737,15575.0
2016-02-22 12:45:00,72.34,72.36,72.3,72.3,10230.0,64.3648,64.3826,64.3292,64.3292,10230.0
2016-02-22 12:50:00,72.31,72.33,72.27,72.28,12441.0,64.3381,64.3559,64.3025,64.3114,12441.0
2016-02-22 12:55:00,72.28,72.29,72.21,72.25,15046.0,64.3114,64.3203,64.2491,64.2847,15046.0
2016-02-22 13:00:00,72.26,72.36,72.2,72.2,20298.0,64.2936,64.3826,64.2402,64.2402,20298.0
2016-02-22 13:05:00,72.19,72.32,72.19,72.31,12463.0,64.2313,64.347,64.2313,64.3381,12463.0
2016-02-22 13:10:00,72.31,72.37,72.3,72.33,16476.0,64.3381,64.3915,64.3292,64.3559,16476.0
2016-02-22 13:15:00,72.33,72.4,72.33,72.36,22688.0,64.3559,64.4182,64.3559,64.3826,22688.0
2016-02-22 13:20:00,72.36,72.45,72.35,72.39,20643.0,64.3826,64.4626,64.3737,64.4093,20643.0
2016-02-22 13:25:00,72.39,72.41,72.36,72.36,9195.0,64.4093,64.4271,64.3826,64.3826,9195.0
2016-02-22 13:30:00,72.37,72.5,72.36,72.46,18560.0,64.3915,64.5071,64.3826,64.4715,18560.0
2016-02-22 13:35:00,72.46,72.69,72.46,72.65,21785.0,64.4715,64.6762,64.4715,64.6406,21785.0
2016-02-22 13:40:00,72.64,72.73,72.61,72.67,10980.0,64.6317,64.7118,64.605,64.6584,10980.0
2016-02-22 13:45:00,72.68,72.71,72.62,72.69,23459.0,64.6673,64.694,64.6139,64.6762,23459.0
2016-02-22 13:50:00,72.71,72.73,72.66,72.68,13105.0,64.694,64.7118,64.6495,64.6673,13105.0
2016-02-22 13:55:00,72.69,72.74,72.64,72.67,14108.0,64.6762,64.7207,64.6317,64.6584,14108.0
2016-02-22 14:00:00,72.66,72.67,72.6,72.61,9379.0,64.6495,64.6584,64.5961,64.605,9379.0
2016-02-22 14:05:00,72.59,72.59,72.44,72.45,13462.0,64.5872,64.5872,64.4537,64.4626,13462.0
2016-02-22 14:10:00,72.42,72.45,72.34,72.39,12409.0,64.4359,64.4626,64.3648,64.4093,12409.0
2016-02-22 14:15:00,72.4,72.41,72.32,72.39,14195.0,64.4182,64.4271,64.347,64.4093,14195.0
2016-02-22 14:20:00,72.39,72.6,72.39,72.54,18113.0,64.4093,64.5961,64.4093,64.5427,18113.0
2016-02-22 14:25:00,72.53,72.58,72.47,72.53,17054.0,64.5338,64.5783,64.4804,64.5338,17054.0
2016-02-22 14:30:00,72.52,72.55,72.48,72.5,15887.0,64.5249,64.5516,64.4893,64.5071,15887.0
2016-02-22 14:35:00,72.5,72.63,72.47,72.62,29394.0,64.5071,64.6228,64.4804,64.6139,29394.0
2016-02-22 14:40:00,72.61,72.68,72.59,72.67,45023.0,64.605,64.6673,64.5872,64.6584,45023.0
2016-02-22 14:45:00,72.67,72.72,72.65,72.68,21616.0,64.6584,64.7029,64.6406,64.6673,21616.0
2016-02-22 14:50:00,72.69,72.71,72.65,72.71,16508.0,64.6762,64.694,64.6406,64.694,16508.0
2016-02-22 14:55:00,72.72,72.73,72.66,72.7,28354.0,64.7029,64.7118,64.6495,64.6851,28354.0
2016-02-22 15:00:00,72.71,72.73,72.69,72.71,51845.0,64.694,64.7118,64.6762,64.694,51845.0
2016-02-22 15:05:00,72.7,72.73,72.69,72.69,26877.0,64.6851,64.7118,64.6762,64.6762,26877.0
2016-02-22 15:10:00,72.71,72.75,72.62,72.75,46782.0,64.694,64.7296,64.6139,64.7296,46782.0
2016-02-22 15:15:00,72.75,72.82,72.73,72.73,34628.0,64.7296,64.7918,64.7118,64.7118,34628.0
2016-02-22 15:20:00,72.72,72.81,72.72,72.78,34346.0,64.7029,64.783,64.7029,64.7563,34346.0
2016-02-22 15:25:00,72.78,72.81,72.72,72.78,35822.0,64.7563,64.783,64.7029,64.7563,35822.0
2016-02-22 15:30:00,72.78,72.86,72.78,72.84,57234.0,64.7563,64.8274,64.7563,64.8096,57234.0
2016-02-22 15:35:00,72.84,72.84,72.71,72.75,47279.0,64.8096,64.8096,64.694,64.7296,47279.0
2016-02-22 15:40:00,72.75,72.88,72.7,72.8,46308.0,64.7296,64.8452,64.6851,64.7741,46308.0
2016-02-22 15:45:00,72.8,72.88,72.77,72.83,48578.0,64.7741,64.8452,64.7474,64.8007,48578.0
2016-02-22 15:50:00,72.83,72.85,72.75,72.8,51930.0,64.8007,64.8185,64.7296,64.7741,51930.0
2016-02-22 15:55:00,72.8,72.82,72.75,72.78,99712.0,64.7741,64.7918,64.7296,64.7563,99712.0
2016-02-23 09:30:00,73.39,74.17,73.03,73.49,66121.0,65.299,65.993,64.9787,65.388,66121.0
2016-02-23 09:35:00,73.48,73.85,73.41,73.76,53295.0,65.3791,65.7083,65.3168,65.6282,53295.0
2016-02-23 09:40:00,73.75,74.05,73.55,73.55,24445.0,65.6193,65.8862,65.4414,65.4414,24445.0
2016-02-23 09:45:00,73.59,74.05,73.58,73.98,71167.0,65.477,65.8862,65.4681,65.824,71167.0
2016-02-23 09:50:00,73.93,74.01,73.68,73.73,42329.0,65.7795,65.8507,65.557,65.6015,42329.0
2016-02-23 09:55:00,73.73,73.76,73.53,73.54,28807.0,65.6015,65.6282,65.4236,65.4325,28807.0
2016-02-23 10:00:00,73.54,73.73,73.53,73.66,15114.0,65.4325,65.6015,65.4236,65.5392,15114.0
2016-02-23 10:05:00,73.64,73.71,73.62,73.67,19029.0,65.5214,65.5837,65.5037,65.5481,19029.0
2016-02-23 10:10:00,73.67,73.72,73.49,73.52,17291.0,65.5481,65.5926,65.388,65.4147,17291.0
2016-02-23 10:15:00,73.51,73.62,73.48,73.51,19182.0,65.4058,65.5037,65.3791,65.4058,19182.0
2016-02-23 10:20:00,73.52,73.65,73.49,73.55,22425.0,65.4147,65.5303,65.388,65.4414,22425.0
2016-02-23 10:25:00,73.58,73.67,73.57,73.65,16140.0,65.4681,65.5481,65.4592,65.5303,16140.0
2016-02-23 10:30:00,73.64,73.71,73.38,73.48,41056.0,65.5214,65.5837,65.2901,65.3791,41056.0
2016-02-23 10:35:00,73.45,73.46,73.25,73.34,52900.0,65.3524,65.3613,65.1744,65.2545,52900.0
2016-02-23 10:40:00,73.34,73.51,73.24,73.26,61682.0,65.2545,65.4058,65.1655,65.1833,61682.0
2016-02-23 10:45:00,73.27,73.27,73.01,73.2,22431.0,65.1922,65.1922,64.9609,65.13,22431.0
2016-02-23 10:50:00,73.2,73.22,73.07,73.22,19825.0,65.13,65.1478,65.0143,65.1478,19825.0
2016-02-23 10:55:00,73.23,73.28,73.18,73.23,20768.0,65.1566,65.2011,65.1122,65.1566,20768.0
2016-02-23 11:00:00,73.22,73.36,73.16,73.34,16501.0,65.1478,65.2723,65.0944,65.2545,16501.0
2016-02-23 11:05:00,73.32,73.4,73.26,73.29,20429.0,65.2367,65.3079,65.1833,65.21,20429.0
2016-02-23 11:10:00,73.28,73.58,73.25,73.56,22974.0,65.2011,65.4681,65.1744,65.4503,22974.0
2016-02-23 11:15:00,73.56,73.59,73.42,73.42,27091.0,65.4503,65.477,65.3257,65.3257,27091.0
2016-02-23 11:20:00,73.42,73.62,73.42,73.55,20261.0,65.3257,65.5037,65.3257,65.4414,20261.0
2016-02-23 11:25:00,73.55,73.61,73.51,73.55,17443.0,65.4414,65.4948,65.4058,65.4414,17443.0
2016-02-23 11:30:00,73.57,73.59,73.45,73.48,12535.0,65.4592,65.477,65.3524,65.3791,12535.0
2016-02-23 11:35:00,73.48,73.74,73.46,73.67,62754.0,65.3791,65.6104,65.3613,65.5481,62754.0
2016-02-23 11:40:00,73.67,73.73,73.55,73.73,17083.0,65.5481,65.6015,65.4414,65.6015,17083.0
2016-02-23 11:45:00,73.75,74.0,73.73,73.96,29693.0,65.6193,65.8418,65.6015,65.8062,29693.0
2016-02-23 11:50:00,73.99,74.08,73.94,74.03,12540.0,65.8329,65.9129,65.7884,65.8685,12540.0
2016-02-23 11:55:00,74.0,74.16,73.97,74.13,15847.0,65.8418,65.9841,65.8151,65.9574,15847.0
2016-02-23 12:00:00,74.13,74.18,74.06,74.07,15307.0,65.9574,66.0019,65.8951,65.904,15307.0
2016-02-23 12:05:00,74.06,74.21,74.03,74.08,8253.0,65.8951,66.0286,65.8685,65.9129,8253.0
2016-02-23 12:10:00,74.07,74.13,74.02,74.13,9354.0,65.904,65.9574,65.8596,65.9574,9354.0
2016-02-23 12:15:00,74.11,74.14,74.03,74.03,10397.0,65.9396,65.9663,65.8685,65.8685,10397.0
2016-02-23 12:20:00,74.03,74.05,74.01,74.05,7627.0,65.8685,65.8862,65.8507,65.8862,7627.0
2016-02-23 12:25:00,74.03,74.05,74.01,74.02,13041.0,65.8685,65.8862,65.8507,65.8596,13041.0
2016-02-23 12:30:00,74.02,74.12,74.01,74.06,20986.0,65.8596,65.9485,65.8507,65.8951,20986.0
2016-02-23 12:35:00,74.06,74.19,74.06,74.19,8382.0,65.8951,66.0108,65.8951,66.0108,8382.0
2016-02-23 12:40:00,74.19,74.42,74.19,74.38,42094.0,66.0108,66.2155,66.0108,66.1799,42094.0
2016-02-23 12:45:00,74.39,74.58,74.39,74.56,49310.0,66.1888,66.3578,66.1888,66.34,49310.0
2016-02-23 12:50:00,74.56,74.56,74.42,74.52,42948.0,66.34,66.34,66.2155,66.3044,42948.0
2016-02-23 12:55:00,74.52,74.53,74.49,74.5,41675.0,66.3044,66.3133,66.2777,66.2866,41675.0
2016-02-23 13:00:00,74.49,74.53,74.44,74.5,26945.0,66.2777,66.3133,66.2333,66.2866,26945.0
2016-02-23 13:05:00,74.49,74.51,74.44,74.46,16240.0,66.2777,66.2955,66.2333,66.251,16240.0
2016-02-23 13:10:00,74.46,74.51,74.46,74.48,14418.0,66.251,66.2955,66.251,66.2688,14418.0
2016-02-23 13:15:00,74.48,74.52,74.43,74.47,11075.0,66.2688,66.3044,66.2244,66.2599,11075.0
2016-02-23 13:20:00,74.47,74.47,74.21,74.22,21168.0,66.2599,66.2599,66.0286,66.0375,21168.0
2016-02-23 13:25:00,74.24,74.24,74.14,74.2,10611.0,66.0553,66.0553,65.9663,66.0197,10611.0
2016-02-23 13:30:00,74.2,74.21,73.93,73.93,26206.0,66.0197,66.0286,65.7795,65.7795,26206.0
2016-02-23 13:35:00,73.93,74.01,73.92,74.01,8967.0,65.7795,65.8507,65.7706,65.8507,8967.0
2016-02-23 13:40:00,74.02,74.02,73.98,74.01,13093.0,65.8596,65.8596,65.824,65.8507,13093.0
2016-02-23 13:45:00,73.99,74.03,73.96,74.01,18091.0,65.8329,65.8685,65.8062,65.8507,18091.0
2016-02-23 13:50:00,74.0,74.03,73.98,74.0,16864.0,65.8418,65.8685,65.824,65.8418,16864.0
2016-02-23 13:55:00,73.99,74.01,73.97,73.98,15521.0,65.8329,65.8507,65.8151,65.824,15521.0
2016-02-23 14:00:00,73.98,74.01,73.96,74.01,31401.0,65.824,65.8507,65.8062,65.8507,31401.0
2016-02-23 14:05:00,74.0,74.03,73.98,74.0,36854.0,65.8418,65.8685,65.824,65.8418,36854.0
2016-02-23 14:10:00,74.01,74.02,73.98,74.01,25938.0,65.8507,65.8596,65.824,65.8507,25938.0
2016-02-23 14:15:00,74.01,74.03,73.98,74.0,46300.0,65.8507,65.8685,65.824,65.8418,46300.0
2016-02-23 14:20:00,73.99,74.01,73.97,74.0,37037.0,65.8329,65.8507,65.8151,65.8418,37037.0
2016-02-23 14:25:00,73.99,74.08,73.97,73.99,30155.0,65.8329,65.9129,65.8151,65.8329,30155.0
2016-02-23 14:30:00,73.99,74.0,73.92,73.96,21746.0,65.8329,65.8418,65.7706,65.8062,21746.0
2016-02-23 14:35:00,73.96,73.99,73.91,73.98,14329.0,65.8062,65.8329,65.7617,65.824,14329.0
2016-02-23 14:40:00,73.99,74.01,73.97,74.0,25004.0,65.8329,65.8507,65.8151,65.8418,25004.0
2016-02-23 14:45:00,73.99,74.01,73.98,74.0,25885.0,65.8329,65.8507,65.824,65.8418,25885.0
2016-02-23 14:50:00,74.0,74.0,73.91,73.92,21384.0,65.8418,65.8418,65.7617,65.7706,21384.0
2016-02-23 14:55:00,73.92,74.0,73.91,73.99,24272.0,65.7706,65.8418,65.7617,65.8329,24272.0
2016-02-23 15:00:00,74.0,74.01,73.83,73.84,31729.0,65.8418,65.8507,65.6905,65.6994,31729.0
2016-02-23 15:05:00,73.85,73.88,73.8,73.86,24649.0,65.7083,65.735,65.6638,65.7172,24649.0
2016-02-23 15:10:00,73.87,73.87,73.8,73.81,26521.0,65.7261,65.7261,65.6638,65.6727,26521.0
2016-02-23 15:15:00,73.81,73.92,73.76,73.91,100850.0,65.6727,65.7706,65.6282,65.7617,100850.0
2016-02-23 15:20:00,73.92,74.02,73.89,73.92,91732.0,65.7706,65.8596,65.7439,65.7706,91732.0
2016-02-23 15:25:00,73.91,73.99,73.91,73.95,20274.0,65.7617,65.8329,65.7617,65.7973,20274.0
2016-02-23 15:30:00,73.94,74.03,73.91,74.0,46879.0,65.7884,65.8685,65.7617,65.8418,46879.0
2016-02-23 15:35:00,74.01,74.11,74.0,74.1,43777.0,65.8507,65.9396,65.8418,65.9307,43777.0
2016-02-23 15:40:00,74.11,74.15,74.02,74.05,61906.0,65.9396,65.9752,65.8596,65.8862,61906.0
2016-02-23 15:45:00,74.05,74.13,74.01,74.12,77156.0,65.8862,65.9574,65.8507,65.9485,77156.0
2016-02-23 15:50:00,74.12,74.14,74.09,74.09,71761.0,65.9485,65.9663,65.9218,65.9218,71761.0
2016-02-23 15:55:00,74.09,74.12,74.0,74.12,258164.0,65.9218,65.9485,65.8418,65.9485,258164.0
2016-02-24 09:30:00,73.88,74.11,73.46,73.64,39577.0,65.735,65.9396,65.3613,65.5214,39577.0
2016-02-24 09:35:00,73.64,74.02,73.57,73.8,96288.0,65.5214,65.8596,65.4592,65.6638,96288.0
2016-02-24 09:40:00,73.81,74.15,73.8,74.0,23941.0,65.6727,65.9752,65.6638,65.8418,23941.0
2016-02-24 09:45:00,74.0,74.14,73.99,74.05,49864.0,65.8418,65.9663,65.8329,65.8862,49864.0
2016-02-24 09:50:00,74.02,74.22,74.0,74.2,28167.0,65.8596,66.0375,65.8418,66.0197,28167.0
2016-02-24 09:55:00,74.15,74.16,73.93,74.05,147097.0,65.9752,65.9841,65.7795,65.8862,147097.0
2016-02-24 10:00:00,74.02,74.02,73.53,73.97,35213.0,65.8596,65.8596,65.4236,65.8151,35213.0
2016-02-24 10:05:00,74.0,74.04,73.87,73.89,67868.0,65.8418,65.8773,65.7261,65.7439,67868.0
2016-02-24 10:10:00,73.88,73.89,73.59,73.66,57984.0,65.735,65.7439,65.477,65.5392,57984.0
2016-02-24 10:15:00,73.66,73.81,73.53,73.61,49692.0,65.5392,65.6727,65.4236,65.4948,49692.0
2016-02-24 10:20:00,73.59,73.65,73.36,73.53,38187.0,65.477,65.5303,65.2723,65.4236,38187.0
2016-02-24 10:25:00,73.55,73.76,73.55,73.75,32847.0,65.4414,65.6282,65.4414,65.6193,32847.0
2016-02-24 10:30:00,73.76,73.8,73.61,73.65,53200.0,65.6282,65.6638,65.4948,65.5303,53200.0
2016-02-24 10:35:00,73.61,73.73,73.57,73.73,21146.0,65.4948,65.6015,65.4592,65.6015,21146.0
2016-02-24 10:40:00,73.68,73.73,73.58,73.58,8851.0,65.557,65.6015,65.4681,65.4681,8851.0
2016-02-24 10:45:00,73.55,73.69,73.54,73.6,21596.0,65.4414,65.5659,65.4325,65.4859,21596.0
2016-02-24 10:50:00,73.61,73.71,73.54,73.65,17316.0,65.4948,65.5837,65.4325,65.5303,17316.0
2016-02-24 10:55:00,73.68,73.78,73.64,73.71,20651.0,65.557,65.646,65.5214,65.5837,20651.0
2016-02-24 11:00:00,73.72,73.83,73.65,73.75,31282.0,65.5926,65.6905,65.5303,65.6193,31282.0
2016-02-24 11:05:00,73.74,73.89,73.74,73.84,57569.0,65.6104,65.7439,65.6104,65.6994,57569.0
2016-02-24 11:10:00,73.85,74.03,73.84,74.0,30817.0,65.7083,65.8685,65.6994,65.8418,30817.0
2016-02-24 11:15:00,73.94,74.01,73.79,73.88,30498.0,65.7884,65.8507,65.6549,65.735,30498.0
2016-02-24 11:20:00,73.89,73.95,73.8,73.95,13571.0,65.7439,65.7973,65.6638,65.7973,13571.0
2016-02-24 11:25:00,73.9,74.01,73.87,73.94,9172.0,65.7528,65.8507,65.7261,65.7884,9172.0
2016-02-24 11:30:00,73.94,74.02,73.89,73.96,30983.0,65.7884,65.8596,65.7439,65.8062,30983.0
2016-02-24 11:35:00,73.93,74.0,73.91,73.96,12216.0,65.7795,65.8418,65.7617,65.8062,12216.0
2016-02-24 11:40:00,73.97,74.24,73.97,74.23,31889.0,65.8151,66.0553,65.8151,66.0464,31889.0
2016-02-24 11:45:00,74.24,74.31,74.17,74.3,27754.0,66.0553,66.1176,65.993,66.1087,27754.0
2016-02-24 11:50:00,74.3,74.5,74.3,74.39,32607.0,66.1087,66.2866,66.1087,66.1888,32607.0
2016-02-24 11:55:00,74.37,74.52,74.37,74.45,20652.0,66.171,66.3044,66.171,66.2421,20652.0
2016-02-24 12:00:00,74.45,74.47,74.39,74.47,9544.0,66.2421,66.2599,66.1888,66.2599,9544.0
2016-02-24 12:05:00,74.48,74.54,74.47,74.49,8183.0,66.2688,66.3222,66.2599,66.2777,8183.0
2016-02-24 12:10:00,74.49,74.57,74.48,74.49,4634.0,66.2777,66.3489,66.2688,66.2777,4634.0
2016-02-24 12:15:00,74.48,74.53,74.32,74.32,24190.0,66.2688,66.3133,66.1265,66.1265,24190.0
2016-02-24 12:20:00,74.35,74.37,74.25,74.25,15505.0,66.1532,66.171,66.0642,66.0642,15505.0
2016-02-24 12:25:00,74.26,74.29,74.25,74.25,9507.0,66.0731,66.0998,66.0642,66.0642,9507.0
2016-02-24 12:30:00,74.28,74.29,74.23,74.24,18905.0,66.0909,66.0998,66.0464,66.0553,18905.0
2016-02-24 12:35:00,74.26,74.29,74.23,74.29,21718.0,66.0731,66.0998,66.0464,66.0998,21718.0
2016-02-24 12:40:00,74.29,74.29,74.25,74.27,5102.0,66.0998,66.0998,66.0642,66.082,5102.0
2016-02-24 12:45:00,74.28,74.44,74.27,74.44,7164.0,66.0909,66.2333,66.082,66.2333,7164.0
2016-02-24 12:50:00,74.43,74.48,74.43,74.46,6565.0,66.2244,66.2688,66.2244,66.251,6565.0
2016-02-24 12:55:00,74.45,74.45,74.41,74.43,5212.0,66.2421,66.2421,66.2066,66.2244,5212.0
2016-02-24 13:00:00,74.44,74.47,74.4,74.45,5049.0,66.2333,66.2599,66.1977,66.2421,5049.0
2016-02-24 13:05:00,74.45,74.54,74.44,74.47,28632.0,66.2421,66.3222,66.2333,66.2599,28632.0
2016-02-24 13:10:00,74.43,74.44,74.33,74.33,14430.0,66.2244,66.2333,66.1354,66.1354,14430.0
2016-02-24 13:15:00,74.35,74.36,74.25,74.28,9175.0,66.1532,66.1621,66.0642,66.0909,9175.0
2016-02-24 13:20:00,74.29,74.34,74.27,74.3,5140.0,66.0998,66.1443,66.082,66.1087,5140.0
2016-02-24 13:25:00,74.31,74.32,74.27,74.3,4433.0,66.1176,66.1265,66.082,66.1087,4433.0
2016-02-24 13:30:00,74.33,74.33,74.28,74.3,5480.0,66.1354,66.1354,66.0909,66.1087,5480.0
2016-02-24 13:35:00,74.3,74.37,74.25,74.25,27836.0,66.1087,66.171,66.0642,66.0642,27836.0
2016-02-24 13:40:00,74.25,74.37,74.25,74.34,30898.0,66.0642,66.171,66.0642,66.1443,30898.0
2016-02-24 13:45:00,74.35,74.43,74.28,74.29,9681.0,66.1532,66.2244,66.0909,66.0998,9681.0
2016-02-24 13:50:00,74.3,74.3,74.26,74.29,12246.0,66.1087,66.1087,66.0731,66.0998,12246.0
2016-02-24 13:55:00,74.3,74.32,74.25,74.25,20710.0,66.1087,66.1265,66.0642,66.0642,20710.0
2016-02-24 14:00:00,74.26,74.29,74.22,74.26,85642.0,66.0731,66.0998,66.0375,66.0731,85642.0
2016-02-24 14:05:00,74.25,74.53,74.2,74.5,28647.0,66.0642,66.3133,66.0197,66.2866,28647.0
2016-02-24 14:10:00,74.5,74.55,74.46,74.55,6531.0,66.2866,66.3311,66.251,66.3311,6531.0
2016-02-24 14:15:00,74.55,74.55,74.45,74.46,3779.0,66.3311,66.3311,66.2421,66.251,3779.0
2016-02-24 14:20:00,74.48,74.64,74.45,74.64,14917.0,66.2688,66.4112,66.2421,66.4112,14917.0
2016-02-24 14:25:00,74.62,74.72,74.62,74.71,15662.0,66.3934,66.4824,66.3934,66.4735,15662.0
2016-02-24 14:30:00,74.72,74.75,74.67,74.68,6903.0,66.4824,66.5091,66.4379,66.4468,6903.0
2016-02-24 14:35:00,74.68,74.81,74.68,74.76,33221.0,66.4468,66.5625,66.4468,66.518,33221.0
2016-02-24 14:40:00,74.76,74.77,74.67,74.75,29890.0,66.518,66.5269,66.4379,66.5091,29890.0
2016-02-24 14:45:00,74.72,74.73,74.62,74.66,6849.0,66.4824,66.4913,66.3934,66.429,6849.0
2016-02-24 14:50:00,74.66,74.66,74.55,74.55,8472.0,66.429,66.429,66.3311,66.3311,8472.0
2016-02-24 14:55:00,74.57,74.58,74.46,74.47,8454.0,66.3489,66.3578,66.251,66.2599,8454.0
2016-02-24 15:00:00,74.5,74.58,74.5,74.56,13738.0,66.2866,66.3578,66.2866,66.34,13738.0
2016-02-24 15:05:00,74.57,74.87,74.56,74.87,13303.0,66.3489,66.6158,66.34,66.6158,13303.0
2016-02-24 15:10:00,74.87,74.91,74.79,74.85,9206.0,66.6158,66.6514,66.5447,66.598,9206.0
2016-02-24 15:15:00,74.85,74.9,74.81,74.87,7489.0,66.598,66.6425,66.5625,66.6158,7489.0
2016-02-24 15:20:00,74.88,74.91,74.83,74.86,19995.0,66.6247,66.6514,66.5803,66.6069,19995.0
2016-02-24 15:25:00,74.86,74.99,74.85,74.96,19541.0,66.6069,66.7226,66.598,66.6959,19541.0
2016-02-24 15:30:00,74.97,74.97,74.87,74.9,18014.0,66.7048,66.7048,66.6158,66.6425,18014.0
2016-02-24 15:35:00,74.91,74.98,74.86,74.97,24869.0,66.6514,66.7137,66.6069,66.7048,24869.0
2016-02-24 15:40:00,74.97,74.98,74.76,74.79,35888.0,66.7048,66.7137,66.518,66.5447,35888.0
2016-02-24 15:45:00,74.78,74.83,74.77,74.8,33931.0,66.5358,66.5803,66.5269,66.5536,33931.0
2016-02-24 15:50:00,74.79,75.03,74.79,75.02,63596.0,66.5447,66.7582,66.5447,66.7493,63596.0
2016-02-24 15:55:00,75.02,75.16,74.99,75.08,181041.0,66.7493,66.8739,66.7226,66.8027,181041.0
2016-02-25 09:30:00,75.57,75.95,75.03,75.28,46830.0,67.2387,67.5768,66.7582,66.9806,46830.0
2016-02-25 09:35:00,75.19,75.22,74.76,74.81,26631.0,66.9006,66.9273,66.518,66.5625,26631.0
2016-02-25 09:40:00,74.83,74.97,74.64,74.65,59703.0,66.5803,66.7048,66.4112,66.4201,59703.0
2016-02-25 09:45:00,74.67,74.87,74.67,74.76,16760.0,66.4379,66.6158,66.4379,66.518,16760.0
2016-02-25 09:50:00,74.78,75.0,74.7,74.91,17310.0,66.5358,66.7315,66.4646,66.6514,17310.0
2016-02-25 09:55:00,74.9,75.05,74.8,74.86,14213.0,66.6425,66.776,66.5536,66.6069,14213.0
2016-02-25 10:00:00,74.85,74.89,74.71,74.89,11358.0,66.598,66.6336,66.4735,66.6336,11358.0
2016-02-25 10:05:00,74.88,74.92,74.74,74.79,43222.0,66.6247,66.6603,66.5002,66.5447,43222.0
2016-02-25 10:10:00,74.81,74.83,74.7,74.75,50382.0,66.5625,66.5803,66.4646,66.5091,50382.0
2016-02-25 10:15:00,74.76,75.0,74.75,74.94,34743.0,66.518,66.7315,66.5091,66.6781,34743.0
2016-02-25 10:20:00,74.94,74.97,74.86,74.88,18581.0,66.6781,66.7048,66.6069,66.6247,18581.0
2016-02-25 10:25:00,74.88,75.04,74.87,75.04,8001.0,66.6247,66.7671,66.6158,66.7671,8001.0
2016-02-25 10:30:00,75.03,75.13,74.92,75.05,9690.0,66.7582,66.8472,66.6603,66.776,9690.0
2016-02-25 10:35:00,75.06,75.07,74.99,75.01,8700.0,66.7849,66.7938,66.7226,66.7404,8700.0
2016-02-25 10:40:00,75.02,75.11,75.02,75.04,14337.0,66.7493,66.8294,66.7493,66.7671,14337.0
2016-02-25 10:45:00,75.05,75.13,75.03,75.09,13034.0,66.776,66.8472,66.7582,66.8116,13034.0
2016-02-25 10:50:00,75.09,75.18,75.09,75.17,11111.0,66.8116,66.8917,66.8116,66.8828,11111.0
2016-02-25 10:55:00,75.17,75.21,75.04,75.1,73932.0,66.8828,66.9184,66.7671,66.8205,73932.0
2016-02-25 11:00:00,75.13,75.17,75.06,75.16,18642.0,66.8472,66.8828,66.7849,66.8739,18642.0
2016-02-25 11:05:00,75.18,75.25,75.16,75.23,22958.0,66.8917,66.954,66.8739,66.9362,22958.0
2016-02-25 11:10:00,75.21,75.25,75.2,75.23,10022.0,66.9184,66.954,66.9095,66.9362,10022.0
2016-02-25 11:15:00,75.22,75.25,75.17,75.17,18943.0,66.9273,66.954,66.8828,66.8828,18943.0
2016-02-25 11:20:00,75.16,75.25,75.15,75.22,19537.0,66.8739,66.954,66.865,66.9273,19537.0
2016-02-25 11:25:00,75.21,75.25,75.15,75.16,13944.0,66.9184,66.954,66.865,66.8739,13944.0
2016-02-25 11:30:00,75.15,75.26,75.15,75.23,10874.0,66.865,66.9628,66.865,66.9362,10874.0
2016-02-25 11:35:00,75.22,75.35,75.2,75.27,18328.0,66.9273,67.0429,66.9095,66.9717,18328.0
2016-02-25 11:40:00,75.27,75.28,75.16,75.19,9126.0,66.9717,66.9806,66.8739,66.9006,9126.0
2016-02-25 11:45:00,75.18,75.26,75.16,75.22,9963.0,66.8917,66.9628,66.8739,66.9273,9963.0
2016-02-25 11:50:00,75.18,75.3,75.16,75.23,19748.0,66.8917,66.9984,66.8739,66.9362,19748.0
2016-02-25 11:55:00,75.25,75.34,75.16,75.18,11227.0,66.954,67.034,66.8739,66.8917,11227.0
2016-02-25 12:00:00,75.19,75.3,75.19,75.3,12544.0,66.9006,66.9984,66.9006,66.9984,12544.0
2016-02-25 12:05:00,75.29,75.3,75.21,75.27,10986.0,66.9895,66.9984,66.9184,66.9717,10986.0
2016-02-25 12:10:00,75.28,75.3,75.2,75.29,18921.0,66.9806,66.9984,66.9095,66.9895,18921.0
2016-02-25 12:15:00,75.29,75.3,75.25,75.27,14537.0,66.9895,66.9984,66.954,66.9717,14537.0
2016-02-25 12:20:00,75.28,75.37,75.27,75.32,13375.0,66.9806,67.0607,66.9717,67.0162,13375.0
2016-02-25 12:25:00,75.31,75.4,75.29,75.38,11979.0,67.0073,67.0874,66.9895,67.0696,11979.0
2016-02-25 12:30:00,75.35,75.4,75.32,75.36,13468.0,67.0429,67.0874,67.0162,67.0518,13468.0
2016-02-25 12:35:00,75.35,75.41,75.24,75.24,10689.0,67.0429,67.0963,66.9451,66.9451,10689.0
2016-02-25 12:40:00,75.25,75.39,75.25,75.37,7868.0,66.954,67.0785,66.954,67.0607,7868.0
2016-02-25 12:45:00,75.37,75.39,75.25,75.39,48190.0,67.0607,67.0785,66.954,67.0785,48190.0
2016-02-25 12:50:00,75.39,75.49,75.39,75.42,13020.0,67.0785,67.1675,67.0785,67.1052,13020.0
2016-02-25 12:55:00,75.42,75.44,75.38,75.42,16632.0,67.1052,67.123,67.0696,67.1052,16632.0
2016-02-25 13:00:00,75.42,75.5,75.41,75.46,7037.0,67.1052,67.1764,67.0963,67.1408,7037.0
2016-02-25 13:05:00,75.45,75.5,75.44,75.48,5200.0,67.1319,67.1764,67.123,67.1586,5200.0
2016-02-25 13:10:00,75.48,75.51,75.46,75.51,4084.0,67.1586,67.1853,67.1408,67.1853,4084.0
2016-02-25 13:15:00,75.51,75.58,75.51,75.54,13106.0,67.1853,67.2476,67.1853,67.212,13106.0
2016-02-25 13:20:00,75.55,75.55,75.5,75.52,40195.0,67.2209,67.2209,67.1764,67.1942,40195.0
2016-02-25 13:25:00,75.51,75.57,75.51,75.57,10049.0,67.1853,67.2387,67.1853,67.2387,10049.0
2016-02-25 13:30:00,75.56,75.68,75.55,75.6,7476.0,67.2298,67.3365,67.2209,67.2654,7476.0
2016-02-25 13:35:00,75.6,75.73,75.59,75.65,9641.0,67.2654,67.381,67.2565,67.3099,9641.0
2016-02-25 13:40:00,75.68,75.8,75.67,75.77,13162.0,67.3365,67.4433,67.3276,67.4166,13162.0
2016-02-25 13:45:00,75.76,75.78,75.72,75.73,6055.0,67.4077,67.4255,67.3721,67.381,6055.0
2016-02-25 13:50:00,75.76,75.8,75.7,75.78,12410.0,67.4077,67.4433,67.3543,67.4255,12410.0
2016-02-25 13:55:00,75.78,75.84,75.77,75.77,22849.0,67.4255,67.4789,67.4166,67.4166,22849.0
2016-02-25 14:00:00,75.78,75.8,75.72,75.76,12780.0,67.4255,67.4433,67.3721,67.4077,12780.0
2016-02-25 14:05:00,75.77,75.8,75.7,75.73,16381.0,67.4166,67.4433,67.3543,67.381,16381.0
2016-02-25 14:10:00,75.75,75.81,75.74,75.81,11474.0,67.3988,67.4522,67.3899,67.4522,11474.0
2016-02-25 14:15:00,75.81,75.87,75.79,75.86,25376.0,67.4522,67.5056,67.4344,67.4967,25376.0
2016-02-25 14:20:00,75.85,75.94,75.85,75.89,15612.0,67.4878,67.5679,67.4878,67.5234,15612.0
2016-02-25 14:25:00,75.9,75.95,75.87,75.9,9616.0,67.5323,67.5768,67.5056,67.5323,9616.0
2016-02-25 14:30:00,75.91,75.95,75.9,75.92,8182.0,67.5412,67.5768,67.5323,67.5501,8182.0
2016-02-25 14:35:00,75.92,75.93,75.82,75.83,8900.0,67.5501,67.559,67.4611,67.47,8900.0
2016-02-25 14:40:00,75.85,75.85,75.8,75.81,8489.0,67.4878,67.4878,67.4433,67.4522,8489.0
2016-02-25 14:45:00,75.82,75.84,75.78,75.79,8638.0,67.4611,67.4789,67.4255,67.4344,8638.0
2016-02-25 14:50:00,75.81,75.83,75.72,75.73,12366.0,67.4522,67.47,67.3721,67.381,12366.0
2016-02-25 14:55:00,75.7,75.76,75.68,75.75,10078.0,67.3543,67.4077,67.3365,67.3988,10078.0
2016-02-25 15:00:00,75.75,75.94,75.74,75.92,18063.0,67.3988,67.5679,67.3899,67.5501,18063.0
2016-02-25 15:05:00,75.92,75.99,75.91,75.98,15851.0,67.5501,67.6124,67.5412,67.6035,15851.0
2016-02-25 15:10:00,75.99,76.05,75.97,76.03,23506.0,67.6124,67.6658,67.5946,67.648,23506.0
2016-02-25 15:15:00,76.03,76.07,75.98,76.05,35199.0,67.648,67.6835,67.6035,67.6658,35199.0
2016-02-25 15:20:00,76.03,76.07,76.0,76.03,14209.0,67.648,67.6835,67.6213,67.648,14209.0
2016-02-25 15:25:00,76.03,76.04,75.94,76.01,21063.0,67.648,67.6569,67.5679,67.6302,21063.0
2016-02-25 15:30:00,76.01,76.08,75.96,76.0,31761.0,67.6302,67.6924,67.5857,67.6213,31761.0
2016-02-25 15:35:00,76.01,76.06,76.01,76.03,23626.0,67.6302,67.6747,67.6302,67.648,23626.0
2016-02-25 15:40:00,76.02,76.25,76.0,76.23,56597.0,67.6391,67.8437,67.6213,67.8259,56597.0
2016-02-25 15:45:00,76.23,76.28,76.21,76.28,63364.0,67.8259,67.8704,67.8081,67.8704,63364.0
2016-02-25 15:50:00,76.28,76.28,76.23,76.23,65161.0,67.8704,67.8704,67.8259,67.8259,65161.0
2016-02-25 15:55:00,76.24,76.28,76.22,76.27,138626.0,67.8348,67.8704,67.817,67.8615,138626.0
2016-02-26 09:30:00,76.14,76.27,75.95,76.09,32229.0,67.7458,67.8615,67.5768,67.7013,32229.0
2016-02-26 09:35:00,76.1,76.14,76.03,76.07,17890.0,67.7102,67.7458,67.648,67.6835,17890.0
2016-02-26 09:40:00,76.1,76.1,75.97,76.06,18066.0,67.7102,67.7102,67.5946,67.6747,18066.0
2016-02-26 09:45:00,76.08,76.15,75.98,75.98,19436.0,67.6924,67.7547,67.6035,67.6035,19436.0
2016-02-26 09:50:00,75.96,76.02,75.75,75.75,19639.0,67.5857,67.6391,67.3988,67.3988,19639.0
2016-02-26 09:55:00,75.73,75.93,75.72,75.9,25198.0,67.381,67.559,67.3721,67.5323,25198.0
2016-02-26 10:00:00,75.89,75.93,75.81,75.84,22506.0,67.5234,67.559,67.4522,67.4789,22506.0
2016-02-26 10:05:00,75.85,76.13,75.83,75.95,21830.0,67.4878,67.7369,67.47,67.5768,21830.0
2016-02-26 10:10:00,75.92,76.21,75.9,76.2,59479.0,67.5501,67.8081,67.5323,67.7992,59479.0
2016-02-26 10:15:00,76.23,76.27,76.04,76.08,38467.0,67.8259,67.8615,67.6569,67.6924,38467.0
2016-02-26 10:20:00,76.12,76.29,76.1,76.18,40304.0,67.728,67.8793,67.7102,67.7814,40304.0
2016-02-26 10:25:00,76.18,76.2,76.01,76.13,44962.0,67.7814,67.7992,67.6302,67.7369,44962.0
2016-02-26 10:30:00,76.13,76.21,76.12,76.12,19383.0,67.7369,67.8081,67.728,67.728,19383.0
2016-02-26 10:35:00,76.12,76.34,76.11,76.34,14664.0,67.728,67.9238,67.7191,67.9238,14664.0
2016-02-26 10:40:00,76.33,76.34,76.23,76.28,12060.0,67.9149,67.9238,67.8259,67.8704,12060.0
2016-02-26 10:45:00,76.29,76.35,76.22,76.29,14863.0,67.8793,67.9327,67.817,67.8793,14863.0
2016-02-26 10:50:00,76.3,76.3,76.13,76.2,9932.0,67.8882,67.8882,67.7369,67.7992,9932.0
2016-02-26 10:55:00,76.21,76.35,76.18,76.35,12000.0,67.8081,67.9327,67.7814,67.9327,12000.0
2016-02-26 11:00:00,76.35,76.4,76.28,76.28,19122.0,67.9327,67.9772,67.8704,67.8704,19122.0
2016-02-26 11:05:00,76.26,76.26,75.96,76.01,23710.0,67.8526,67.8526,67.5857,67.6302,23710.0
2016-02-26 11:10:00,76.01,76.02,75.87,75.87,11696.0,67.6302,67.6391,67.5056,67.5056,11696.0
2016-02-26 11:15:00,75.87,75.92,75.79,75.81,23116.0,67.5056,67.5501,67.4344,67.4522,23116.0
2016-02-26 11:20:00,75.83,75.85,75.77,75.79,9706.0,67.47,67.4878,67.4166,67.4344,9706.0
2016-02-26 11:25:00,75.78,75.83,75.73,75.76,13298.0,67.4255,67.47,67.381,67.4077,13298.0
2016-02-26 11:30:00,75.76,75.86,75.76,75.85,10516.0,67.4077,67.4967,67.4077,67.4878,10516.0
2016-02-26 11:35:00,75.84,75.89,75.77,75.82,5340.0,67.4789,67.5234,67.4166,67.4611,5340.0
2016-02-26 11:40:00,75.81,75.85,75.8,75.8,9431.0,67.4522,67.4878,67.4433,67.4433,9431.0
2016-02-26 11:45:00,75.79,75.86,75.75,75.83,13391.0,67.4344,67.4967,67.3988,67.47,13391.0
2016-02-26 11:50:00,75.78,75.82,75.7,75.81,15361.0,67.4255,67.4611,67.3543,67.4522,15361.0
2016-02-26 11:55:00,75.8,75.93,75.77,75.86,17971.0,67.4433,67.559,67.4166,67.4967,17971.0
2016-02-26 12:00:00,75.83,75.85,75.64,75.78,12774.0,67.47,67.4878,67.301,67.4255,12774.0
2016-02-26 12:05:00,75.79,75.82,75.69,75.76,15148.0,67.4344,67.4611,67.3454,67.4077,15148.0
2016-02-26 12:10:00,75.79,75.82,75.69,75.72,7666.0,67.4344,67.4611,67.3454,67.3721,7666.0
2016-02-26 12:15:00,75.74,75.82,75.73,75.76,6993.0,67.3899,67.4611,67.381,67.4077,6993.0
2016-02-26 12:20:00,75.77,75.88,75.75,75.84,13480.0,67.4166,67.5145,67.3988,67.4789,13480.0
2016-02-26 12:25:00,75.84,76.0,75.76,75.77,30837.0,67.4789,67.6213,67.4077,67.4166,30837.0
2016-02-26 12:30:00,75.79,75.88,75.76,75.86,8296.0,67.4344,67.5145,67.4077,67.4967,8296.0
2016-02-26 12:35:00,75.87,75.89,75.79,75.81,12413.0,67.5056,67.5234,67.4344,67.4522,12413.0
2016-02-26 12:40:00,75.82,75.9,75.8,75.87,20638.0,67.4611,67.5323,67.4433,67.5056,20638.0
2016-02-26 12:45:00,75.88,75.93,75.82,75.86,9631.0,67.5145,67.559,67.4611,67.4967,9631.0
2016-02-26 12:50:00,75.88,75.96,75.83,75.95,13484.0,67.5145,67.5857,67.47,67.5768,13484.0
2016-02-26 12:55:00,75.97,76.02,75.96,75.97,8243.0,67.5946,67.6391,67.5857,67.5946,8243.0
2016-02-26 13:00:00,76.0,76.05,75.95,76.04,12814.0,67.6213,67.6658,67.5768,67.6569,12814.0
2016-02-26 13:05:00,76.03,76.09,75.99,76.06,8669.0,67.648,67.7013,67.6124,67.6747,8669.0
2016-02-26 13:10:00,76.01,76.05,76.0,76.02,10017.0,67.6302,67.6658,67.6213,67.6391,10017.0
2016-02-26 13:15:00,76.04,76.08,76.01,76.06,22154.0,67.6569,67.6924,67.6302,67.6747,22154.0
2016-02-26 13:20:00,76.07,76.07,75.94,75.97,20301.0,67.6835,67.6835,67.5679,67.5946,20301.0
2016-02-26 13:25:00,75.98,76.0,75.95,75.96,12783.0,67.6035,67.6213,67.5768,67.5857,12783.0
2016-02-26 13:30:00,75.94,76.11,75.94,76.08,22867.0,67.5679,67.7191,67.5679,67.6924,22867.0
2016-02-26 13:35:00,76.08,76.21,76.05,76.17,30144.0,67.6924,67.8081,67.6658,67.7725,30144.0
2016-02-26 13:40:00,76.16,76.16,75.99,76.02,18388.0,67.7636,67.7636,67.6124,67.6391,18388.0
2016-02-26 13:45:00,76.02,76.14,75.99,76.12,28099.0,67.6391,67.7458,67.6124,67.728,28099.0
2016-02-26 13:50:00,76.12,76.14,76.07,76.09,25837.0,67.728,67.7458,67.6835,67.7013,25837.0
2016-02-26 13:55:00,76.08,76.1,75.99,76.04,33881.0,67.6924,67.7102,67.6124,67.6569,33881.0
2016-02-26 14:00:00,76.05,76.11,76.02,76.07,23681.0,67.6658,67.7191,67.6391,67.6835,23681.0
2016-02-26 14:05:00,76.08,76.12,76.03,76.09,9399.0,67.6924,67.728,67.648,67.7013,9399.0
2016-02-26 14:10:00,76.07,76.08,76.02,76.06,15751.0,67.6835,67.6924,67.6391,67.6747,15751.0
2016-02-26 14:15:00,76.06,76.14,76.03,76.05,22243.0,67.6747,67.7458,67.648,67.6658,22243.0
2016-02-26 14:20:00,76.05,76.13,76.01,76.11,10599.0,67.6658,67.7369,67.6302,67.7191,10599.0
2016-02-26 14:25:00,76.13,76.19,76.12,76.15,8976.0,67.7369,67.7903,67.728,67.7547,8976.0
2016-02-26 14:30:00,76.16,76.17,76.08,76.1,8429.0,67.7636,67.7725,67.6924,67.7102,8429.0
2016-02-26 14:35:00,76.12,76.12,75.88,75.92,17170.0,67.728,67.728,67.5145,67.5501,17170.0
2016-02-26 14:40:00,75.92,75.98,75.89,75.95,22396.0,67.5501,67.6035,67.5234,67.5768,22396.0
2016-02-26 14:45:00,75.96,76.04,75.94,75.97,19678.0,67.5857,67.6569,67.5679,67.5946,19678.0
2016-02-26 14:50:00,75.98,76.05,75.95,75.96,16144.0,67.6035,67.6658,67.5768,67.5857,16144.0
2016-02-26 14:55:00,75.96,76.06,75.96,76.02,21255.0,67.5857,67.6747,67.5857,67.6391,21255.0
2016-02-26 15:00:00,76.02,76.12,75.97,76.12,18961.0,67.6391,67.728,67.5946,67.728,18961.0
2016-02-26 15:05:00,76.13,76.22,76.11,76.2,11328.0,67.7369,67.817,67.7191,67.7992,11328.0
2016-02-26 15:10:00,76.2,76.22,76.16,76.17,11362.0,67.7992,67.817,67.7636,67.7725,11362.0
2016-02-26 15:15:00,76.15,76.18,76.09,76.13,24729.0,67.7547,67.7814,67.7013,67.7369,24729.0
2016-02-26 15:20:00,76.13,76.14,76.04,76.08,14722.0,67.7369,67.7458,67.6569,67.6924,14722.0
2016-02-26 15:25:00,76.07,76.12,76.03,76.06,40179.0,67.6835,67.728,67.648,67.6747,40179.0
2016-02-26 15:30:00,76.06,76.12,76.05,76.1,26361.0,67.6747,67.728,67.6658,67.7102,26361.0
2016-02-26 15:35:00,76.11,76.11,76.01,76.03,45339.0,67.7191,67.7191,67.6302,67.648,45339.0
2016-02-26 15:40:00,76.04,76.09,76.02,76.04,29024.0,67.6569,67.7013,67.6391,67.6569,29024.0
2016-02-26 15:45:00,76.05,76.09,76.03,76.06,33498.0,67.6658,67.7013,67.648,67.6747,33498.0
2016-02-26 15:50:00,76.06,76.07,76.02,76.04,48014.0,67.6747,67.6835,67.6391,67.6569,48014.0
2016-02-26 15:55:00,76.04,76.09,75.99,76.01,118300.0,67.6569,67.7013,67.6124,67.6302,118300.0
2016-02-29 09:30:00,75.64,76.17,75.46,75.67,41608.0,67.301,67.7725,67.1408,67.3276,41608.0
2016-02-29 09:35:00,75.7,75.71,75.42,75.59,26622.0,67.3543,67.3632,67.1052,67.2565,26622.0
2016-02-29 09:40:00,75.61,75.79,75.33,75.33,57767.0,67.2743,67.4344,67.0251,67.0251,57767.0
2016-02-29 09:45:00,75.33,75.4,75.14,75.26,20267.0,67.0251,67.0874,66.8561,66.9628,20267.0
2016-02-29 09:50:00,75.26,75.4,74.95,75.04,178593.0,66.9628,67.0874,66.687,66.7671,178593.0
2016-02-29 09:55:00,75.04,75.13,74.89,75.01,30371.0,66.7671,66.8472,66.6336,66.7404,30371.0
2016-02-29 10:00:00,75.02,75.2,74.87,75.0,37996.0,66.7493,66.9095,66.6158,66.7315,37996.0
2016-02-29 10:05:00,75.03,75.17,75.03,75.07,12095.0,66.7582,66.8828,66.7582,66.7938,12095.0
2016-02-29 10:10:00,75.07,75.09,74.85,74.99,77616.0,66.7938,66.8116,66.598,66.7226,77616.0
2016-02-29 10:15:00,74.99,75.11,74.93,74.94,34123.0,66.7226,66.8294,66.6692,66.6781,34123.0
2016-02-29 10:20:00,74.91,74.96,74.87,74.9,35413.0,66.6514,66.6959,66.6158,66.6425,35413.0
2016-02-29 10:25:00,74.9,74.9,74.67,74.71,42278.0,66.6425,66.6425,66.4379,66.4735,42278.0
2016-02-29 10:30:00,74.68,74.86,74.68,74.86,18856.0,66.4468,66.6069,66.4468,66.6069,18856.0
2016-02-29 10:35:00,74.84,74.94,74.82,74.94,39950.0,66.5892,66.6781,66.5714,66.6781,39950.0
2016-02-29 10:40:00,74.93,74.95,74.86,74.88,16370.0,66.6692,66.687,66.6069,66.6247,16370.0
2016-02-29 10:45:00,74.9,74.91,74.79,74.83,18502.0,66.6425,66.6514,66.5447,66.5803,18502.0
2016-02-29 10:50:00,74.82,74.82,74.69,74.79,40291.0,66.5714,66.5714,66.4557,66.5447,40291.0
2016-02-29 10:55:00,74.79,74.89,74.74,74.86,30850.0,66.5447,66.6336,66.5002,66.6069,30850.0
2016-02-29 11:00:00,74.87,74.99,74.86,74.88,18360.0,66.6158,66.7226,66.6069,66.6247,18360.0
2016-02-29 11:05:00,74.87,74.9,74.8,74.83,47389.0,66.6158,66.6425,66.5536,66.5803,47389.0
2016-02-29 11:10:00,74.81,74.83,74.76,74.83,37625.0,66.5625,66.5803,66.518,66.5803,37625.0
2016-02-29 11:15:00,74.84,74.95,74.78,74.79,25040.0,66.5892,66.687,66.5358,66.5447,25040.0
2016-02-29 11:20:00,74.77,74.88,74.75,74.82,40930.0,66.5269,66.6247,66.5091,66.5714,40930.0
2016-02-29 11:25:00,74.82,74.93,74.8,74.9,31160.0,66.5714,66.6692,66.5536,66.6425,31160.0
2016-02-29 11:30:00,74.91,74.97,74.87,74.9,50451.0,66.6514,66.7048,66.6158,66.6425,50451.0
2016-02-29 11:35:00,74.91,75.06,74.88,74.99,95765.0,66.6514,66.7849,66.6247,66.7226,95765.0
2016-02-29 11:40:00,75.01,75.1,74.98,75.1,24231.0,66.7404,66.8205,66.7137,66.8205,24231.0
2016-02-29 11:45:00,75.1,75.14,74.91,74.93,44427.0,66.8205,66.8561,66.6514,66.6692,44427.0
2016-02-29 11:50:00,74.94,75.03,74.94,75.0,19113.0,66.6781,66.7582,66.6781,66.7315,19113.0
2016-02-29 11:55:00,75.0,75.01,74.91,74.95,24154.0,66.7315,66.7404,66.6514,66.687,24154.0
2016-02-29 12:00:00,74.95,74.95,74.87,74.87,16950.0,66.687,66.687,66.6158,66.6158,16950.0
2016-02-29 12:05:00,74.87,74.94,74.84,74.87,37031.0,66.6158,66.6781,66.5892,66.6158,37031.0
2016-02-29 12:10:00,74.87,74.94,74.84,74.91,36242.0,66.6158,66.6781,66.5892,66.6514,36242.0
2016-02-29 12:15:00,74.91,75.03,74.89,75.03,32676.0,66.6514,66.7582,66.6336,66.7582,32676.0
2016-02-29 12:20:00,75.04,75.06,74.89,74.92,15477.0,66.7671,66.7849,66.6336,66.6603,15477.0
2016-02-29 12:25:00,74.93,74.94,74.82,74.84,11784.0,66.6692,66.6781,66.5714,66.5892,11784.0
2016-02-29 12:30:00,74.83,74.84,74.71,74.76,26078.0,66.5803,66.5892,66.4735,66.518,26078.0
2016-02-29 12:35:00,74.75,74.8,74.71,74.76,24598.0,66.5091,66.5536,66.4735,66.518,24598.0
2016-02-29 12:40:00,74.77,74.85,74.76,74.8,22266.0,66.5269,66.598,66.518,66.5536,22266.0
2016-02-29 12:45:00,74.8,74.84,74.77,74.78,14617.0,66.5536,66.5892,66.5269,66.5358,14617.0
2016-02-29 12:50:00,74.78,74.84,74.78,74.81,15532.0,66.5358,66.5892,66.5358,66.5625,15532.0
2016-02-29 12:55:00,74.81,74.81,74.76,74.78,15465.0,66.5625,66.5625,66.518,66.5358,15465.0
2016-02-29 13:00:00,74.78,74.81,74.76,74.77,20392.0,66.5358,66.5625,66.518,66.5269,20392.0
2016-02-29 13:05:00,74.76,74.76,74.71,74.72,14812.0,66.518,66.518,66.4735,66.4824,14812.0
2016-02-29 13:10:00,74.72,74.73,74.65,74.68,22087.0,66.4824,66.4913,66.4201,66.4468,22087.0
2016-02-29 13:15:00,74.68,74.75,74.67,74.7,23556.0,66.4468,66.5091,66.4379,66.4646,23556.0
2016-02-29 13:20:00,74.69,74.72,74.67,74.68,21871.0,66.4557,66.4824,66.4379,66.4468,21871.0
2016-02-29 13:25:00,74.69,74.69,74.57,74.63,31922.0,66.4557,66.4557,66.3489,66.4023,31922.0
2016-02-29 13:30:00,74.62,74.68,74.6,74.61,35337.0,66.3934,66.4468,66.3756,66.3845,35337.0
2016-02-29 13:35:00,74.61,74.66,74.61,74.64,17985.0,66.3845,66.429,66.3845,66.4112,17985.0
2016-02-29 13:40:00,74.63,74.76,74.61,74.76,21605.0,66.4023,66.518,66.3845,66.518,21605.0
2016-02-29 13:45:00,74.76,74.84,74.73,74.8,16189.0,66.518,66.5892,66.4913,66.5536,16189.0
2016-02-29 13:50:00,74.79,74.79,74.74,74.79,13761.0,66.5447,66.5447,66.5002,66.5447,13761.0
2016-02-29 13:55:00,74.79,74.86,74.79,74.83,18471.0,66.5447,66.6069,66.5447,66.5803,18471.0
2016-02-29 14:00:00,74.83,74.83,74.76,74.8,15856.0,66.5803,66.5803,66.518,66.5536,15856.0
2016-02-29 14:05:00,74.79,74.82,74.68,74.7,23129.0,66.5447,66.5714,66.4468,66.4646,23129.0
2016-02-29 14:10:00,74.7,74.7,74.58,74.59,29372.0,66.4646,66.4646,66.3578,66.3667,29372.0
2016-02-29 14:15:00,74.59,74.65,74.55,74.63,31613.0,66.3667,66.4201,66.3311,66.4023,31613.0
2016-02-29 14:20:00,74.63,74.63,74.54,74.56,43870.0,66.4023,66.4023,66.3222,66.34,43870.0
2016-02-29 14:25:00,74.55,74.64,74.51,74.62,39336.0,66.3311,66.4112,66.2955,66.3934,39336.0
2016-02-29 14:30:00,74.62,74.63,74.55,74.61,26732.0,66.3934,66.4023,66.3311,66.3845,26732.0
2016-02-29 14:35:00,74.62,74.73,74.62,74.69,18299.0,66.3934,66.4913,66.3934,66.4557,18299.0
2016-02-29 14:40:00,74.69,74.69,74.58,74.61,21828.0,66.4557,66.4557,66.3578,66.3845,21828.0
2016-02-29 14:45:00,74.61,74.66,74.57,74.6,27128.0,66.3845,66.429,66.3489,66.3756,27128.0
2016-02-29 14:50:00,74.61,74.72,74.6,74.69,36911.0,66.3845,66.4824,66.3756,66.4557,36911.0
2016-02-29 14:55:00,74.69,74.72,74.61,74.61,35831.0,66.4557,66.4824,66.3845,66.3845,35831.0
2016-02-29 15:00:00,74.6,74.63,74.5,74.6,48595.0,66.3756,66.4023,66.2866,66.3756,48595.0
2016-02-29 15:05:00,74.59,74.64,74.52,74.58,43865.0,66.3667,66.4112,66.3044,66.3578,43865.0
2016-02-29 15:10:00,74.59,74.64,74.57,74.59,44740.0,66.3667,66.4112,66.3489,66.3667,44740.0
2016-02-29 15:15:00,74.59,74.62,74.48,74.51,62119.0,66.3667,66.3934,66.2688,66.2955,62119.0
2016-02-29 15:20:00,74.5,74.54,74.46,74.51,32560.0,66.2866,66.3222,66.251,66.2955,32560.0
2016-02-29 15:25:00,74.51,74.57,74.5,74.57,43532.0,66.2955,66.3489,66.2866,66.3489,43532.0
2016-02-29 15:30:00,74.56,74.73,74.53,74.61,54506.0,66.34,66.4913,66.3133,66.3845,54506.0
2016-02-29 15:35:00,74.62,74.62,74.54,74.6,41575.0,66.3934,66.3934,66.3222,66.3756,41575.0
2016-02-29 15:40:00,74.59,74.63,74.51,74.63,89079.0,66.3667,66.4023,66.2955,66.4023,89079.0
2016-02-29 15:45:00,74.62,74.63,74.45,74.48,70966.0,66.3934,66.4023,66.2421,66.2688,70966.0
2016-02-29 15:50:00,74.48,74.49,74.44,74.48,61968.0,66.2688,66.2777,66.2333,66.2688,61968.0
2016-02-29 15:55:00,74.47,74.5,74.24,74.25,136018.0,66.2599,66.2866,66.0553,66.0642,136018.0
2016-03-01 09:30:00,74.54,74.68,74.14,74.43,69662.0,66.3222,66.4468,65.9663,66.2244,69662.0
2016-03-01 09:35:00,74.43,74.55,73.85,74.0,105921.0,66.2244,66.3311,65.7083,65.8418,105921.0
2016-03-01 09:40:00,73.97,73.97,73.15,73.22,133432.0,65.8151,65.8151,65.0855,65.1478,133432.0
2016-03-01 09:45:00,73.2,73.21,72.58,72.97,139854.0,65.13,65.1389,64.5783,64.9253,139854.0
2016-03-01 09:50:00,72.99,73.56,72.97,73.47,98947.0,64.9431,65.4503,64.9253,65.3702,98947.0
2016-03-01 09:55:00,73.48,73.5,73.16,73.21,58947.0,65.3791,65.3969,65.0944,65.1389,58947.0
2016-03-01 10:00:00,73.17,73.61,73.16,73.52,171598.0,65.1033,65.4948,65.0944,65.4147,171598.0
2016-03-01 10:05:00,73.54,73.79,73.52,73.64,21595.0,65.4325,65.6549,65.4147,65.5214,21595.0
2016-03-01 10:10:00,73.66,73.96,73.56,73.9,36795.0,65.5392,65.8062,65.4503,65.7528,36795.0
2016-03-01 10:15:00,73.94,74.2,73.82,74.2,40554.0,65.7884,66.0197,65.6816,66.0197,40554.0
2016-03-01 10:20:00,74.2,74.58,74.19,74.54,44904.0,66.0197,66.3578,66.0108,66.3222,44904.0
2016-03-01 10:25:00,74.5,74.6,74.47,74.52,23879.0,66.2866,66.3756,66.2599,66.3044,23879.0
2016-03-01 10:30:00,74.56,74.82,74.55,74.81,63799.0,66.34,66.5714,66.3311,66.5625,63799.0
2016-03-01 10:35:00,74.8,74.99,74.78,74.92,30389.0,66.5536,66.7226,66.5358,66.6603,30389.0
2016-03-01 10:40:00,74.93,74.94,74.8,74.88,41436.0,66.6692,66.6781,66.5536,66.6247,41436.0
2016-03-01 10:45:00,74.89,74.98,74.81,74.94,46097.0,66.6336,66.7137,66.5625,66.6781,46097.0
2016-03-01 10:50:00,74.96,75.47,74.91,75.43,54197.0,66.6959,67.1497,66.6514,67.1141,54197.0
2016-03-01 10:55:00,75.44,75.46,75.18,75.26,103074.0,67.123,67.1408,66.8917,66.9628,103074.0
2016-03-01 11:00:00,75.22,75.28,75.07,75.2,22763.0,66.9273,66.9806,66.7938,66.9095,22763.0
2016-03-01 11:05:00,75.2,75.26,75.11,75.26,19346.0,66.9095,66.9628,66.8294,66.9628,19346.0
2016-03-01 11:10:00,75.26,75.33,75.1,75.13,22646.0,66.9628,67.0251,66.8205,66.8472,22646.0
2016-03-01 11:15:00,75.13,75.27,75.02,75.26,23782.0,66.8472,66.9717,66.7493,66.9628,23782.0
2016-03-01 11:20:00,75.24,75.32,75.1,75.32,37786.0,66.9451,67.0162,66.8205,67.0162,37786.0
2016-03-01 11:25:00,75.32,75.42,75.31,75.36,51526.0,67.0162,67.1052,67.0073,67.0518,51526.0
2016-03-01 11:30:00,75.36,75.41,75.13,75.15,30222.0,67.0518,67.0963,66.8472,66.865,30222.0
2016-03-01 11:35:00,75.15,75.26,75.14,75.22,31268.0,66.865,66.9628,66.8561,66.9273,31268.0
2016-03-01 11:40:00,75.18,75.26,75.11,75.12,14767.0,66.8917,66.9628,66.8294,66.8383,14767.0
2016-03-01 11:45:00,75.12,75.32,75.08,75.32,24628.0,66.8383,67.0162,66.8027,67.0162,24628.0
2016-03-01 11:50:00,75.33,75.33,75.24,75.29,14023.0,67.0251,67.0251,66.9451,66.9895,14023.0
2016-03-01 11:55:00,75.31,75.37,75.17,75.27,29341.0,67.0073,67.0607,66.8828,66.9717,29341.0
2016-03-01 12:00:00,75.26,75.39,75.26,75.38,37976.0,66.9628,67.0785,66.9628,67.0696,37976.0
2016-03-01 12:05:00,75.37,75.5,75.35,75.5,52780.0,67.0607,67.1764,67.0429,67.1764,52780.0
2016-03-01 12:10:00,75.5,75.5,75.42,75.47,17340.0,67.1764,67.1764,67.1052,67.1497,17340.0
2016-03-01 12:15:00,75.47,75.55,75.41,75.47,52232.0,67.1497,67.2209,67.0963,67.1497,52232.0
2016-03-01 12:20:00,75.46,75.48,75.35,75.35,16229.0,67.1408,67.1586,67.0429,67.0429,16229.0
2016-03-01 12:25:00,75.36,75.36,75.29,75.33,9756.0,67.0518,67.0518,66.9895,67.0251,9756.0
2016-03-01 12:30:00,75.34,75.35,75.25,75.33,17064.0,67.034,67.0429,66.954,67.0251,17064.0
2016-03-01 12:35:00,75.34,75.34,75.14,75.16,16822.0,67.034,67.034,66.8561,66.8739,16822.0
2016-03-01 12:40:00,75.16,75.33,75.16,75.31,10119.0,66.8739,67.0251,66.8739,67.0073,10119.0
2016-03-01 12:45:00,75.31,75.39,75.28,75.31,14924.0,67.0073,67.0785,66.9806,67.0073,14924.0
2016-03-01 12:50:00,75.31,75.5,75.31,75.33,25267.0,67.0073,67.1764,67.0073,67.0251,25267.0
2016-03-01 12:55:00,75.33,75.42,75.32,75.35,27297.0,67.0251,67.1052,67.0162,67.0429,27297.0
2016-03-01 13:00:00,75.33,75.38,75.25,75.36,41916.0,67.0251,67.0696,66.954,67.0518,41916.0
2016-03-01 13:05:00,75.35,75.47,75.35,75.43,12679.0,67.0429,67.1497,67.0429,67.1141,12679.0
2016-03-01 13:10:00,75.37,75.57,75.34,75.56,22714.0,67.0607,67.2387,67.034,67.2298,22714.0
2016-03-01 13:15:00,75.54,75.57,75.46,75.54,24413.0,67.212,67.2387,67.1408,67.212,24413.0
2016-03-01 13:20:00,75.53,75.63,75.53,75.63,15889.0,67.2031,67.2921,67.2031,67.2921,15889.0
2016-03-01 13:25:00,75.6,75.63,75.54,75.56,24023.0,67.2654,67.2921,67.212,67.2298,24023.0
2016-03-01 13:30:00,75.55,75.62,75.48,75.6,25285.0,67.2209,67.2832,67.1586,67.2654,25285.0
2016-03-01 13:35:00,75.62,75.69,75.59,75.61,13342.0,67.2832,67.3454,67.2565,67.2743,13342.0
2016-03-01 13:40:00,75.63,75.64,75.57,75.62,23339.0,67.2921,67.301,67.2387,67.2832,23339.0
2016-03-01 13:45:00,75.62,75.65,75.54,75.6,26088.0,67.2832,67.3099,67.212,67.2654,26088.0
2016-03-01 13:50:00,75.6,75.65,75.56,75.6,12980.0,67.2654,67.3099,67.2298,67.2654,12980.0
2016-03-01 13:55:00,75.6,75.67,75.5,75.65,21923.0,67.2654,67.3276,67.1764,67.3099,21923.0
2016-03-01 14:00:00,75.63,75.73,75.58,75.72,22052.0,67.2921,67.381,67.2476,67.3721,22052.0
2016-03-01 14:05:00,75.71,75.86,75.7,75.83,40707.0,67.3632,67.4967,67.3543,67.47,40707.0
2016-03-01 14:10:00,75.81,75.86,75.73,75.73,21991.0,67.4522,67.4967,67.381,67.381,21991.0
2016-03-01 14:15:00,75.73,75.74,75.59,75.67,18853.0,67.381,67.3899,67.2565,67.3276,18853.0
2016-03-01 14:20:00,75.67,75.67,75.57,75.62,14750.0,67.3276,67.3276,67.2387,67.2832,14750.0
2016-03-01 14:25:00,75.61,75.61,75.45,75.53,23166.0,67.2743,67.2743,67.1319,67.2031,23166.0
2016-03-01 14:30:00,75.55,75.62,75.55,75.62,16573.0,67.2209,67.2832,67.2209,67.2832,16573.0
2016-03-01 14:35:00,75.62,75.66,75.49,75.53,17893.0,67.2832,67.3187,67.1675,67.2031,17893.0
2016-03-01 14:40:00,75.52,75.57,75.49,75.51,43657.0,67.1942,67.2387,67.1675,67.1853,43657.0
2016-03-01 14:45:00,75.51,75.52,75.48,75.51,28370.0,67.1853,67.1942,67.1586,67.1853,28370.0
2016-03-01 14:50:00,75.51,75.55,75.46,75.53,32394.0,67.1853,67.2209,67.1408,67.2031,32394.0
2016-03-01 14:55:00,75.53,75.57,75.48,75.55,29261.0,67.2031,67.2387,67.1586,67.2209,29261.0
2016-03-01 15:00:00,75.55,75.64,75.55,75.63,22174.0,67.2209,67.301,67.2209,67.2921,22174.0
2016-03-01 15:05:00,75.65,75.73,75.65,75.71,15692.0,67.3099,67.381,67.3099,67.3632,15692.0
2016-03-01 15:10:00,75.71,75.75,75.7,75.7,21741.0,67.3632,67.3988,67.3543,67.3543,21741.0
2016-03-01 15:15:00,75.7,75.74,75.63,75.64,35752.0,67.3543,67.3899,67.2921,67.301,35752.0
2016-03-01 15:20:00,75.64,75.64,75.5,75.5,31442.0,67.301,67.301,67.1764,67.1764,31442.0
2016-03-01 15:25:00,75.51,75.51,75.42,75.47,38994.0,67.1853,67.1853,67.1052,67.1497,38994.0
2016-03-01 15:30:00,75.46,75.52,75.43,75.52,28928.0,67.1408,67.1942,67.1141,67.1942,28928.0
2016-03-01 15:35:00,75.53,75.53,75.42,75.43,30574.0,67.2031,67.2031,67.1052,67.1141,30574.0
2016-03-01 15:40:00,75.43,75.57,75.41,75.55,34097.0,67.1141,67.2387,67.0963,67.2209,34097.0
2016-03-01 15:45:00,75.55,75.55,75.49,75.52,44583.0,67.2209,67.2209,67.1675,67.1942,44583.0
2016-03-01 15:50:00,75.53,75.55,75.44,75.49,53509.0,67.2031,67.2209,67.123,67.1675,53509.0
2016-03-01 15:55:00,75.49,75.55,75.47,75.53,139374.0,67.1675,67.2209,67.1497,67.2031,139374.0
2016-03-02 09:30:00,75.09,75.47,74.99,75.03,47551.0,66.8116,67.1497,66.7226,66.7582,47551.0
2016-03-02 09:35:00,74.99,75.08,74.61,74.7,60052.0,66.7226,66.8027,66.3845,66.4646,60052.0
2016-03-02 09:40:00,74.65,75.02,74.3,75.02,65270.0,66.4201,66.7493,66.1087,66.7493,65270.0
2016-03-02 09:45:00,75.02,75.17,74.87,74.87,79611.0,66.7493,66.8828,66.6158,66.6158,79611.0
2016-03-02 09:50:00,74.87,75.02,74.84,75.02,50370.0,66.6158,66.7493,66.5892,66.7493,50370.0
2016-03-02 09:55:00,75.04,75.07,74.74,74.75,54981.0,66.7671,66.7938,66.5002,66.5091,54981.0
2016-03-02 10:00:00,74.74,74.95,74.72,74.89,63967.0,66.5002,66.687,66.4824,66.6336,63967.0
2016-03-02 10:05:00,74.89,74.92,74.78,74.81,103539.0,66.6336,66.6603,66.5358,66.5625,103539.0
2016-03-02 10:10:00,74.81,75.04,74.73,74.97,86561.0,66.5625,66.7671,66.4913,66.7048,86561.0
2016-03-02 10:15:00,74.95,75.16,74.92,74.98,68501.0,66.687,66.8739,66.6603,66.7137,68501.0
2016-03-02 10:20:00,74.98,74.99,74.79,74.9,34505.0,66.7137,66.7226,66.5447,66.6425,34505.0
2016-03-02 10:25:00,74.92,75.03,74.91,75.01,28238.0,66.6603,66.7582,66.6514,66.7404,28238.0
2016-03-02 10:30:00,75.0,75.0,74.78,74.85,25250.0,66.7315,66.7315,66.5358,66.598,25250.0
2016-03-02 10:35:00,74.85,74.91,74.62,74.64,15134.0,66.598,66.6514,66.3934,66.4112,15134.0
2016-03-02 10:40:00,74.63,74.7,74.56,74.62,29854.0,66.4023,66.4646,66.34,66.3934,29854.0
2016-03-02 10:45:00,74.61,74.74,74.5,74.74,21246.0,66.3845,66.5002,66.2866,66.5002,21246.0
2016-03-02 10:50:00,74.74,74.86,74.73,74.81,21049.0,66.5002,66.6069,66.4913,66.5625,21049.0
2016-03-02 10:55:00,74.83,74.86,74.65,74.65,30732.0,66.5803,66.6069,66.4201,66.4201,30732.0
2016-03-02 11:00:00,74.64,74.64,74.53,74.58,37002.0,66.4112,66.4112,66.3133,66.3578,37002.0
2016-03-02 11:05:00,74.59,74.66,74.53,74.64,31404.0,66.3667,66.429,66.3133,66.4112,31404.0
2016-03-02 11:10:00,74.64,74.93,74.64,74.79,47983.0,66.4112,66.6692,66.4112,66.5447,47983.0
2016-03-02 11:15:00,74.81,74.82,74.69,74.74,51556.0,66.5625,66.5714,66.4557,66.5002,51556.0
2016-03-02 11:20:00,74.73,74.73,74.66,74.72,14812.0,66.4913,66.4913,66.429,66.4824,14812.0
2016-03-02 11:25:00,74.72,74.72,74.59,74.6,31128.0,66.4824,66.4824,66.3667,66.3756,31128.0
2016-03-02 11:30:00,74.6,74.77,74.6,74.68,31596.0,66.3756,66.5269,66.3756,66.4468,31596.0
2016-03-02 11:35:00,74.67,74.67,74.57,74.65,31036.0,66.4379,66.4379,66.3489,66.4201,31036.0
2016-03-02 11:40:00,74.64,74.65,74.55,74.59,19784.0,66.4112,66.4201,66.3311,66.3667,19784.0
2016-03-02 11:45:00,74.57,74.61,74.48,74.49,20654.0,66.3489,66.3845,66.2688,66.2777,20654.0
2016-03-02 11:50:00,74.48,74.49,74.41,74.43,23776.0,66.2688,66.2777,66.2066,66.2244,23776.0
2016-03-02 11:55:00,74.43,74.5,74.21,74.22,57284.0,66.2244,66.2866,66.0286,66.0375,57284.0
2016-03-02 12:00:00,74.23,74.27,74.19,74.21,16910.0,66.0464,66.082,66.0108,66.0286,16910.0
2016-03-02 12:05:00,74.21,74.28,74.21,74.28,24002.0,66.0286,66.0909,66.0286,66.0909,24002.0
2016-03-02 12:10:00,74.26,74.29,74.22,74.25,12961.0,66.0731,66.0998,66.0375,66.0642,12961.0
2016-03-02 12:15:00,74.24,74.26,74.2,74.24,19284.0,66.0553,66.0731,66.0197,66.0553,19284.0
2016-03-02 12:20:00,74.22,74.33,74.22,74.31,16500.0,66.0375,66.1354,66.0375,66.1176,16500.0
2016-03-02 12:25:00,74.29,74.35,74.26,74.32,33211.0,66.0998,66.1532,66.0731,66.1265,33211.0
2016-03-02 12:30:00,74.33,74.35,74.29,74.3,15865.0,66.1354,66.1532,66.0998,66.1087,15865.0
2016-03-02 12:35:00,74.3,74.37,74.29,74.35,15083.0,66.1087,66.171,66.0998,66.1532,15083.0
2016-03-02 12:40:00,74.35,74.42,74.31,74.32,16499.0,66.1532,66.2155,66.1176,66.1265,16499.0
2016-03-02 12:45:00,74.32,74.39,74.31,74.37,30883.0,66.1265,66.1888,66.1176,66.171,30883.0
2016-03-02 12:50:00,74.37,74.39,74.33,74.35,30044.0,66.171,66.1888,66.1354,66.1532,30044.0
2016-03-02 12:55:00,74.35,74.4,74.34,74.38,15627.0,66.1532,66.1977,66.1443,66.1799,15627.0
2016-03-02 13:00:00,74.39,74.39,74.33,74.37,27424.0,66.1888,66.1888,66.1354,66.171,27424.0
2016-03-02 13:05:00,74.36,74.4,74.32,74.39,27885.0,66.1621,66.1977,66.1265,66.1888,27885.0
2016-03-02 13:10:00,74.39,74.48,74.33,74.45,24374.0,66.1888,66.2688,66.1354,66.2421,24374.0
2016-03-02 13:15:00,74.45,74.47,74.4,74.4,12901.0,66.2421,66.2599,66.1977,66.1977,12901.0
2016-03-02 13:20:00,74.41,74.41,74.33,74.38,32855.0,66.2066,66.2066,66.1354,66.1799,32855.0
2016-03-02 13:25:00,74.39,74.5,74.37,74.41,24198.0,66.1888,66.2866,66.171,66.2066,24198.0
2016-03-02 13:30:00,74.42,74.48,74.4,74.41,28067.0,66.2155,66.2688,66.1977,66.2066,28067.0
2016-03-02 13:35:00,74.41,74.44,74.41,74.43,12568.0,66.2066,66.2333,66.2066,66.2244,12568.0
2016-03-02 13:40:00,74.44,74.53,74.43,74.51,27408.0,66.2333,66.3133,66.2244,66.2955,27408.0
2016-03-02 13:45:00,74.5,74.51,74.39,74.39,20763.0,66.2866,66.2955,66.1888,66.1888,20763.0
2016-03-02 13:50:00,74.4,74.51,74.38,74.51,15410.0,66.1977,66.2955,66.1799,66.2955,15410.0
2016-03-02 13:55:00,74.53,74.53,74.32,74.32,36365.0,66.3133,66.3133,66.1265,66.1265,36365.0
2016-03-02 14:00:00,74.32,74.33,74.12,74.22,110751.0,66.1265,66.1354,65.9485,66.0375,110751.0
2016-03-02 14:05:00,74.22,74.24,74.16,74.2,30396.0,66.0375,66.0553,65.9841,66.0197,30396.0
2016-03-02 14:10:00,74.21,74.32,74.2,74.23,27181.0,66.0286,66.1265,66.0197,66.0464,27181.0
2016-03-02 14:15:00,74.23,74.38,74.21,74.23,33153.0,66.0464,66.1799,66.0286,66.0464,33153.0
2016-03-02 14:20:00,74.23,74.32,74.22,74.25,20915.0,66.0464,66.1265,66.0375,66.0642,20915.0
2016-03-02 14:25:00,74.26,74.29,74.22,74.25,37819.0,66.0731,66.0998,66.0375,66.0642,37819.0
2016-03-02 14:30:00,74.24,74.26,74.21,74.24,39047.0,66.0553,66.0731,66.0286,66.0553,39047.0
2016-03-02 14:35:00,74.25,74.31,74.22,74.28,75290.0,66.0642,66.1176,66.0375,66.0909,75290.0
2016-03-02 14:40:00,74.27,74.31,74.23,74.26,44207.0,66.082,66.1176,66.0464,66.0731,44207.0
2016-03-02 14:45:00,74.26,74.31,74.22,74.24,30295.0,66.0731,66.1176,66.0375,66.0553,30295.0
2016-03-02 14:50:00,74.23,74.28,74.22,74.25,38476.0,66.0464,66.0909,66.0375,66.0642,38476.0
2016-03-02 14:55:00,74.25,74.28,74.2,74.27,53551.0,66.0642,66.0909,66.0197,66.082,53551.0
2016-03-02 15:00:00,74.27,74.28,74.22,74.23,76959.0,66.082,66.0909,66.0375,66.0464,76959.0
2016-03-02 15:05:00,74.24,74.26,74.21,74.23,19858.0,66.0553,66.0731,66.0286,66.0464,19858.0
2016-03-02 15:10:00,74.23,74.29,74.2,74.26,91201.0,66.0464,66.0998,66.0197,66.0731,91201.0
2016-03-02 15:15:00,74.26,74.37,74.2,74.29,122304.0,66.0731,66.171,66.0197,66.0998,122304.0
2016-03-02 15:20:00,74.28,74.55,74.27,74.47,80601.0,66.0909,66.3311,66.082,66.2599,80601.0
2016-03-02 15:25:00,74.49,74.51,74.46,74.46,35951.0,66.2777,66.2955,66.251,66.251,35951.0
2016-03-02 15:30:00,74.46,74.51,74.41,74.5,45118.0,66.251,66.2955,66.2066,66.2866,45118.0
2016-03-02 15:35:00,74.5,74.54,74.48,74.53,64706.0,66.2866,66.3222,66.2688,66.3133,64706.0
2016-03-02 15:40:00,74.53,74.6,74.53,74.59,65700.0,66.3133,66.3756,66.3133,66.3667,65700.0
2016-03-02 15:45:00,74.6,74.67,74.58,74.66,101843.0,66.3756,66.4379,66.3578,66.429,101843.0
2016-03-02 15:50:00,74.67,74.71,74.65,74.7,115146.0,66.4379,66.4735,66.4201,66.4646,115146.0
2016-03-02 15:55:00,74.7,74.81,74.7,74.78,195288.0,66.4646,66.5625,66.4646,66.5358,195288.0
2016-03-03 09:30:00,74.27,74.28,74.0,74.2,37759.0,66.082,66.0909,65.8418,66.0197,37759.0
2016-03-03 09:35:00,74.18,74.19,73.96,74.04,26255.0,66.0019,66.0108,65.8062,65.8773,26255.0
2016-03-03 09:40:00,74.04,74.19,73.89,73.99,14895.0,65.8773,66.0108,65.7439,65.8329,14895.0
2016-03-03 09:45:00,73.99,74.4,73.97,74.39,28826.0,65.8329,66.1977,65.8151,66.1888,28826.0
2016-03-03 09:50:00,74.37,74.49,74.32,74.39,62687.0,66.171,66.2777,66.1265,66.1888,62687.0
2016-03-03 09:55:00,74.4,74.43,74.18,74.2,33339.0,66.1977,66.2244,66.0019,66.0197,33339.0
2016-03-03 10:00:00,74.2,74.28,74.15,74.26,23232.0,66.0197,66.0909,65.9752,66.0731,23232.0
2016-03-03 10:05:00,74.27,74.33,74.2,74.28,48546.0,66.082,66.1354,66.0197,66.0909,48546.0
2016-03-03 10:10:00,74.26,74.38,74.24,74.25,69970.0,66.0731,66.1799,66.0553,66.0642,69970.0
2016-03-03 10:15:00,74.28,74.49,74.28,74.47,32278.0,66.0909,66.2777,66.0909,66.2599,32278.0
2016-03-03 10:20:00,74.45,74.48,74.26,74.3,28820.0,66.2421,66.2688,66.0731,66.1087,28820.0
2016-03-03 10:25:00,74.31,74.39,74.25,74.32,32328.0,66.1176,66.1888,66.0642,66.1265,32328.0
2016-03-03 10:30:00,74.33,74.52,74.32,74.43,46413.0,66.1354,66.3044,66.1265,66.2244,46413.0
2016-03-03 10:35:00,74.43,74.56,74.4,74.54,42201.0,66.2244,66.34,66.1977,66.3222,42201.0
2016-03-03 10:40:00,74.56,74.63,74.49,74.62,33402.0,66.34,66.4023,66.2777,66.3934,33402.0
2016-03-03 10:45:00,74.64,74.74,74.59,74.74,52567.0,66.4112,66.5002,66.3667,66.5002,52567.0
2016-03-03 10:50:00,74.72,74.8,74.69,74.75,23094.0,66.4824,66.5536,66.4557,66.5091,23094.0
2016-03-03 10:55:00,74.73,74.82,74.69,74.78,24698.0,66.4913,66.5714,66.4557,66.5358,24698.0
2016-03-03 11:00:00,74.77,74.84,74.74,74.75,20055.0,66.5269,66.5892,66.5002,66.5091,20055.0
2016-03-03 11:05:00,74.76,74.83,74.73,74.75,13265.0,66.518,66.5803,66.4913,66.5091,13265.0
2016-03-03 11:10:00,74.75,74.78,74.69,74.77,12401.0,66.5091,66.5358,66.4557,66.5269,12401.0
2016-03-03 11:15:00,74.76,74.85,74.74,74.79,14925.0,66.518,66.598,66.5002,66.5447,14925.0
2016-03-03 11:20:00,74.78,74.79,74.68,74.68,8998.0,66.5358,66.5447,66.4468,66.4468,8998.0
2016-03-03 11:25:00,74.67,74.69,74.43,74.48,15601.0,66.4379,66.4557,66.2244,66.2688,15601.0
2016-03-03 11:30:00,74.5,74.56,74.48,74.55,12262.0,66.2866,66.34,66.2688,66.3311,12262.0
2016-03-03 11:35:00,74.53,74.53,74.43,74.49,11356.0,66.3133,66.3133,66.2244,66.2777,11356.0
2016-03-03 11:40:00,74.47,74.48,74.37,74.43,6352.0,66.2599,66.2688,66.171,66.2244,6352.0
2016-03-03 11:45:00,74.41,74.46,74.39,74.43,11071.0,66.2066,66.251,66.1888,66.2244,11071.0
2016-03-03 11:50:00,74.43,74.51,74.43,74.5,11962.0,66.2244,66.2955,66.2244,66.2866,11962.0
2016-03-03 11:55:00,74.5,74.52,74.49,74.5,19903.0,66.2866,66.3044,66.2777,66.2866,19903.0
2016-03-03 12:00:00,74.5,74.57,74.49,74.49,17023.0,66.2866,66.3489,66.2777,66.2777,17023.0
2016-03-03 12:05:00,74.49,74.54,74.46,74.48,15654.0,66.2777,66.3222,66.251,66.2688,15654.0
2016-03-03 12:10:00,74.49,74.49,74.34,74.36,17000.0,66.2777,66.2777,66.1443,66.1621,17000.0
2016-03-03 12:15:00,74.36,74.36,74.23,74.25,7901.0,66.1621,66.1621,66.0464,66.0642,7901.0
2016-03-03 12:20:00,74.23,74.33,74.18,74.31,11583.0,66.0464,66.1354,66.0019,66.1176,11583.0
2016-03-03 12:25:00,74.31,74.32,74.26,74.28,11040.0,66.1176,66.1265,66.0731,66.0909,11040.0
2016-03-03 12:30:00,74.28,74.39,74.27,74.34,10380.0,66.0909,66.1888,66.082,66.1443,10380.0
2016-03-03 12:35:00,74.35,74.55,74.35,74.55,14913.0,66.1532,66.3311,66.1532,66.3311,14913.0
2016-03-03 12:40:00,74.54,74.55,74.45,74.47,25289.0,66.3222,66.3311,66.2421,66.2599,25289.0
2016-03-03 12:45:00,74.48,74.53,74.37,74.37,20695.0,66.2688,66.3133,66.171,66.171,20695.0
2016-03-03 12:50:00,74.39,74.48,74.39,74.48,8770.0,66.1888,66.2688,66.1888,66.2688,8770.0
2016-03-03 12:55:00,74.5,74.51,74.42,74.44,15312.0,66.2866,66.2955,66.2155,66.2333,15312.0
2016-03-03 13:00:00,74.44,74.52,74.42,74.46,9739.0,66.2333,66.3044,66.2155,66.251,9739.0
2016-03-03 13:05:00,74.46,74.5,74.46,74.49,14116.0,66.251,66.2866,66.251,66.2777,14116.0
2016-03-03 13:10:00,74.49,74.49,74.31,74.33,12554.0,66.2777,66.2777,66.1176,66.1354,12554.0
2016-03-03 13:15:00,74.34,74.38,74.25,74.38,5227.0,66.1443,66.1799,66.0642,66.1799,5227.0
2016-03-03 13:20:00,74.37,74.42,74.29,74.33,7363.0,66.171,66.2155,66.0998,66.1354,7363.0
2016-03-03 13:25:00,74.33,74.34,74.28,74.3,7200.0,66.1354,66.1443,66.0909,66.1087,7200.0
2016-03-03 13:30:00,74.3,74.39,74.29,74.37,10016.0,66.1087,66.1888,66.0998,66.171,10016.0
2016-03-03 13:35:00,74.37,74.44,74.37,74.41,9158.0,66.171,66.2333,66.171,66.2066,9158.0
2016-03-03 13:40:00,74.38,74.41,74.37,74.39,4407.0,66.1799,66.2066,66.171,66.1888,4407.0
2016-03-03 13:45:00,74.41,74.45,74.39,74.42,10673.0,66.2066,66.2421,66.1888,66.2155,10673.0
2016-03-03 13:50:00,74.43,74.43,74.37,74.38,8628.0,66.2244,66.2244,66.171,66.1799,8628.0
2016-03-03 13:55:00,74.38,74.42,74.35,74.41,11103.0,66.1799,66.2155,66.1532,66.2066,11103.0
2016-03-03 14:00:00,74.41,74.43,74.39,74.39,9177.0,66.2066,66.2244,66.1888,66.1888,9177.0
2016-03-03 14:05:00,74.41,74.44,74.37,74.38,12154.0,66.2066,66.2333,66.171,66.1799,12154.0
2016-03-03 14:10:00,74.38,74.4,74.38,74.38,5262.0,66.1799,66.1977,66.1799,66.1799,5262.0
2016-03-03 14:15:00,74.38,74.38,74.3,74.31,7537.0,66.1799,66.1799,66.1087,66.1176,7537.0
2016-03-03 14:20:00,74.29,74.32,74.29,74.3,15555.0,66.0998,66.1265,66.0998,66.1087,15555.0
2016-03-03 14:25:00,74.3,74.39,74.29,74.39,31387.0,66.1087,66.1888,66.0998,66.1888,31387.0
2016-03-03 14:30:00,74.4,74.42,74.36,74.41,9085.0,66.1977,66.2155,66.1621,66.2066,9085.0
2016-03-03 14:35:00,74.39,74.52,74.39,74.49,9881.0,66.1888,66.3044,66.1888,66.2777,9881.0
2016-03-03 14:40:00,74.5,74.52,74.48,74.49,25551.0,66.2866,66.3044,66.2688,66.2777,25551.0
2016-03-03 14:45:00,74.51,74.51,74.47,74.48,19100.0,66.2955,66.2955,66.2599,66.2688,19100.0
2016-03-03 14:50:00,74.49,74.62,74.48,74.6,31741.0,66.2777,66.3934,66.2688,66.3756,31741.0
2016-03-03 14:55:00,74.61,74.61,74.48,74.59,23503.0,66.3845,66.3845,66.2688,66.3667,23503.0
2016-03-03 15:00:00,74.59,74.69,74.58,74.63,22507.0,66.3667,66.4557,66.3578,66.4023,22507.0
2016-03-03 15:05:00,74.64,74.67,74.59,74.65,16144.0,66.4112,66.4379,66.3667,66.4201,16144.0
2016-03-03 15:10:00,74.67,74.67,74.58,74.66,20974.0,66.4379,66.4379,66.3578,66.429,20974.0
2016-03-03 15:15:00,74.66,74.66,74.54,74.59,20501.0,66.429,66.429,66.3222,66.3667,20501.0
2016-03-03 15:20:00,74.58,74.62,74.56,74.58,14493.0,66.3578,66.3934,66.34,66.3578,14493.0
2016-03-03 15:25:00,74.57,74.63,74.57,74.61,18037.0,66.3489,66.4023,66.3489,66.3845,18037.0
2016-03-03 15:30:00,74.61,74.78,74.6,74.78,46661.0,66.3845,66.5358,66.3756,66.5358,46661.0
2016-03-03 15:35:00,74.77,74.85,74.75,74.83,32840.0,66.5269,66.598,66.5091,66.5803,32840.0
2016-03-03 15:40:00,74.84,74.98,74.84,74.95,38119.0,66.5892,66.7137,66.5892,66.687,38119.0
2016-03-03 15:45:00,74.96,75.07,74.91,75.07,57629.0,66.6959,66.7938,66.6514,66.7938,57629.0
2016-03-03 15:50:00,75.06,75.08,74.99,75.0,87360.0,66.7849,66.8027,66.7226,66.7315,87360.0
2016-03-03 15:55:00,74.99,75.06,74.94,75.01,129951.0,66.7226,66.7849,66.6781,66.7404,129951.0
2016-03-04 09:30:00,74.83,75.0,74.09,74.23,41288.0,66.5803,66.7315,65.9218,66.0464,41288.0
2016-03-04 09:35:00,74.17,74.45,73.98,74.17,94258.0,65.993,66.2421,65.824,65.993,94258.0
2016-03-04 09:40:00,74.15,74.84,74.0,74.84,63023.0,65.9752,66.5892,65.8418,66.5892,63023.0
2016-03-04 09:45:00,74.81,75.0,74.57,74.87,117008.0,66.5625,66.7315,66.3489,66.6158,117008.0
2016-03-04 09:50:00,74.86,75.25,74.8,75.13,148320.0,66.6069,66.954,66.5536,66.8472,148320.0
2016-03-04 09:55:00,75.15,75.35,75.14,75.34,117928.0,66.865,67.0429,66.8561,67.034,117928.0
2016-03-04 10:00:00,75.36,75.53,75.19,75.41,28556.0,67.0518,67.2031,66.9006,67.0963,28556.0
2016-03-04 10:05:00,75.4,75.4,75.14,75.28,22946.0,67.0874,67.0874,66.8561,66.9806,22946.0
2016-03-04 10:10:00,75.28,75.3,75.12,75.2,16102.0,66.9806,66.9984,66.8383,66.9095,16102.0
2016-03-04 10:15:00,75.23,75.31,75.2,75.29,16859.0,66.9362,67.0073,66.9095,66.9895,16859.0
2016-03-04 10:20:00,75.31,75.31,75.19,75.19,17216.0,67.0073,67.0073,66.9006,66.9006,17216.0
2016-03-04 10:25:00,75.22,75.41,75.11,75.11,26632.0,66.9273,67.0963,66.8294,66.8294,26632.0
2016-03-04 10:30:00,75.11,75.19,74.97,75.03,39952.0,66.8294,66.9006,66.7048,66.7582,39952.0
2016-03-04 10:35:00,75.04,75.15,74.96,75.08,52164.0,66.7671,66.865,66.6959,66.8027,52164.0
2016-03-04 10:40:00,75.1,75.15,75.02,75.13,24050.0,66.8205,66.865,66.7493,66.8472,24050.0
2016-03-04 10:45:00,75.13,75.2,75.05,75.15,35035.0,66.8472,66.9095,66.776,66.865,35035.0
2016-03-04 10:50:00,75.12,75.29,75.08,75.19,25570.0,66.8383,66.9895,66.8027,66.9006,25570.0
2016-03-04 10:55:00,75.17,75.29,75.15,75.29,13998.0,66.8828,66.9895,66.865,66.9895,13998.0
2016-03-04 11:00:00,75.31,75.32,75.19,75.24,28843.0,67.0073,67.0162,66.9006,66.9451,28843.0
2016-03-04 11:05:00,75.24,75.36,75.2,75.2,25846.0,66.9451,67.0518,66.9095,66.9095,25846.0
2016-03-04 11:10:00,75.19,75.21,75.13,75.17,46172.0,66.9006,66.9184,66.8472,66.8828,46172.0
2016-03-04 11:15:00,75.17,75.18,75.08,75.17,83652.0,66.8828,66.8917,66.8027,66.8828,83652.0
2016-03-04 11:20:00,75.2,75.21,75.08,75.16,23868.0,66.9095,66.9184,66.8027,66.8739,23868.0
2016-03-04 11:25:00,75.16,75.18,75.07,75.15,33989.0,66.8739,66.8917,66.7938,66.865,33989.0
2016-03-04 11:30:00,75.15,75.15,75.05,75.07,15926.0,66.865,66.865,66.776,66.7938,15926.0
2016-03-04 11:35:00,75.07,75.24,75.06,75.11,14237.0,66.7938,66.9451,66.7849,66.8294,14237.0
2016-03-04 11:40:00,75.09,75.18,75.06,75.12,11879.0,66.8116,66.8917,66.7849,66.8383,11879.0
2016-03-04 11:45:00,75.13,75.23,75.13,75.15,7630.0,66.8472,66.9362,66.8472,66.865,7630.0
2016-03-04 11:50:00,75.15,75.16,75.05,75.11,12795.0,66.865,66.8739,66.776,66.8294,12795.0
2016-03-04 11:55:00,75.1,75.19,75.09,75.19,6913.0,66.8205,66.9006,66.8116,66.9006,6913.0
2016-03-04 12:00:00,75.18,75.21,75.14,75.14,10404.0,66.8917,66.9184,66.8561,66.8561,10404.0
2016-03-04 12:05:00,75.15,75.21,75.13,75.16,10234.0,66.865,66.9184,66.8472,66.8739,10234.0
2016-03-04 12:10:00,75.16,75.18,75.12,75.12,6410.0,66.8739,66.8917,66.8383,66.8383,6410.0
2016-03-04 12:15:00,75.11,75.12,75.04,75.04,6900.0,66.8294,66.8383,66.7671,66.7671,6900.0
2016-03-04 12:20:00,75.05,75.08,75.02,75.03,6319.0,66.776,66.8027,66.7493,66.7582,6319.0
2016-03-04 12:25:00,75.03,75.03,74.93,74.99,14454.0,66.7582,66.7582,66.6692,66.7226,14454.0
2016-03-04 12:30:00,75.01,75.06,74.97,75.0,5162.0,66.7404,66.7849,66.7048,66.7315,5162.0
2016-03-04 12:35:00,74.98,75.01,74.93,74.93,10199.0,66.7137,66.7404,66.6692,66.6692,10199.0
2016-03-04 12:40:00,74.94,75.01,74.94,75.0,19524.0,66.6781,66.7404,66.6781,66.7315,19524.0
2016-03-04 12:45:00,75.0,75.02,74.91,74.93,16733.0,66.7315,66.7493,66.6514,66.6692,16733.0
2016-03-04 12:50:00,74.94,75.08,74.94,75.08,12344.0,66.6781,66.8027,66.6781,66.8027,12344.0
2016-03-04 12:55:00,75.08,75.16,75.05,75.1,12845.0,66.8027,66.8739,66.776,66.8205,12845.0
2016-03-04 13:00:00,75.11,75.14,75.07,75.1,12975.0,66.8294,66.8561,66.7938,66.8205,12975.0
2016-03-04 13:05:00,75.09,75.13,75.07,75.07,11174.0,66.8116,66.8472,66.7938,66.7938,11174.0
2016-03-04 13:10:00,75.06,75.07,74.99,75.0,7049.0,66.7849,66.7938,66.7226,66.7315,7049.0
2016-03-04 13:15:00,75.01,75.08,74.99,75.08,8001.0,66.7404,66.8027,66.7226,66.8027,8001.0
2016-03-04 13:20:00,75.1,75.11,75.06,75.11,9400.0,66.8205,66.8294,66.7849,66.8294,9400.0
2016-03-04 13:25:00,75.1,75.11,75.05,75.1,12047.0,66.8205,66.8294,66.776,66.8205,12047.0
2016-03-04 13:30:00,75.1,75.18,75.08,75.14,51829.0,66.8205,66.8917,66.8027,66.8561,51829.0
2016-03-04 13:35:00,75.14,75.28,75.14,75.24,12647.0,66.8561,66.9806,66.8561,66.9451,12647.0
2016-03-04 13:40:00,75.24,75.35,75.23,75.34,10186.0,66.9451,67.0429,66.9362,67.034,10186.0
2016-03-04 13:45:00,75.33,75.4,75.33,75.38,11775.0,67.0251,67.0874,67.0251,67.0696,11775.0
2016-03-04 13:50:00,75.39,75.4,75.35,75.37,18023.0,67.0785,67.0874,67.0429,67.0607,18023.0
2016-03-04 13:55:00,75.37,75.38,75.31,75.32,13054.0,67.0607,67.0696,67.0073,67.0162,13054.0
2016-03-04 14:00:00,75.32,75.33,75.28,75.3,10533.0,67.0162,67.0251,66.9806,66.9984,10533.0
2016-03-04 14:05:00,75.3,75.35,75.29,75.31,12237.0,66.9984,67.0429,66.9895,67.0073,12237.0
2016-03-04 14:10:00,75.3,75.34,75.29,75.32,27675.0,66.9984,67.034,66.9895,67.0162,27675.0
2016-03-04 14:15:00,75.31,75.36,75.31,75.31,23617.0,67.0073,67.0518,67.0073,67.0073,23617.0
2016-03-04 14:20:00,75.31,75.32,75.16,75.17,18146.0,67.0073,67.0162,66.8739,66.8828,18146.0
2016-03-04 14:25:00,75.17,75.23,75.09,75.21,27748.0,66.8828,66.9362,66.8116,66.9184,27748.0
2016-03-04 14:30:00,75.21,75.22,75.11,75.11,28051.0,66.9184,66.9273,66.8294,66.8294,28051.0
2016-03-04 14:35:00,75.12,75.12,75.05,75.09,15756.0,66.8383,66.8383,66.776,66.8116,15756.0
2016-03-04 14:40:00,75.09,75.09,74.92,74.97,32015.0,66.8116,66.8116,66.6603,66.7048,32015.0
2016-03-04 14:45:00,74.95,74.97,74.86,74.94,20972.0,66.687,66.7048,66.6069,66.6781,20972.0
2016-03-04 14:50:00,74.95,74.95,74.82,74.84,23550.0,66.687,66.687,66.5714,66.5892,23550.0
2016-03-04 14:55:00,74.82,74.92,74.77,74.86,15655.0,66.5714,66.6603,66.5269,66.6069,15655.0
2016-03-04 15:00:00,74.86,74.89,74.69,74.7,24932.0,66.6069,66.6336,66.4557,66.4646,24932.0
2016-03-04 15:05:00,74.71,74.88,74.71,74.87,17483.0,66.4735,66.6247,66.4735,66.6158,17483.0
2016-03-04 15:10:00,74.88,74.92,74.82,74.86,15935.0,66.6247,66.6603,66.5714,66.6069,15935.0
2016-03-04 15:15:00,74.86,74.93,74.83,74.91,17549.0,66.6069,66.6692,66.5803,66.6514,17549.0
2016-03-04 15:20:00,74.9,74.92,74.85,74.85,20204.0,66.6425,66.6603,66.598,66.598,20204.0
2016-03-04 15:25:00,74.87,74.92,74.83,74.9,27927.0,66.6158,66.6603,66.5803,66.6425,27927.0
2016-03-04 15:30:00,74.9,74.92,74.87,74.88,22499.0,66.6425,66.6603,66.6158,66.6247,22499.0
2016-03-04 15:35:00,74.87,74.87,74.75,74.8,26927.0,66.6158,66.6158,66.5091,66.5536,26927.0
2016-03-04 15:40:00,74.8,74.91,74.79,74.83,44555.0,66.5536,66.6514,66.5447,66.5803,44555.0
2016-03-04 15:45:00,74.81,74.87,74.79,74.83,51014.0,66.5625,66.6158,66.5447,66.5803,51014.0
2016-03-04 15:50:00,74.83,74.86,74.79,74.85,60680.0,66.5803,66.6069,66.5447,66.598,60680.0
2016-03-04 15:55:00,74.85,74.9,74.85,74.89,90944.0,66.598,66.6425,66.598,66.6336,90944.0
2016-03-07 09:30:00,74.12,74.41,73.69,74.33,69224.0,65.9485,66.2066,65.5659,66.1354,69224.0
2016-03-07 09:35:00,74.37,74.49,74.18,74.29,29789.0,66.171,66.2777,66.0019,66.0998,29789.0
2016-03-07 09:40:00,74.21,74.68,74.18,74.48,177777.0,66.0286,66.4468,66.0019,66.2688,177777.0
2016-03-07 09:45:00,74.51,74.85,74.5,74.67,54583.0,66.2955,66.598,66.2866,66.4379,54583.0
2016-03-07 09:50:00,74.67,74.81,74.51,74.57,43017.0,66.4379,66.5625,66.2955,66.3489,43017.0
2016-03-07 09:55:00,74.57,74.64,74.32,74.44,37148.0,66.3489,66.4112,66.1265,66.2333,37148.0
2016-03-07 10:00:00,74.37,74.49,74.29,74.39,24646.0,66.171,66.2777,66.0998,66.1888,24646.0
2016-03-07 10:05:00,74.42,74.55,74.29,74.29,17589.0,66.2155,66.3311,66.0998,66.0998,17589.0
2016-03-07 10:10:00,74.34,74.58,74.34,74.41,91667.0,66.1443,66.3578,66.1443,66.2066,91667.0
2016-03-07 10:15:00,74.41,74.6,74.4,74.57,20812.0,66.2066,66.3756,66.1977,66.3489,20812.0
2016-03-07 10:20:00,74.58,74.62,74.25,74.32,24288.0,66.3578,66.3934,66.0642,66.1265,24288.0
2016-03-07 10:25:00,74.32,74.35,74.1,74.12,12164.0,66.1265,66.1532,65.9307,65.9485,12164.0
2016-03-07 10:30:00,74.15,74.39,74.15,74.26,11187.0,65.9752,66.1888,65.9752,66.0731,11187.0
2016-03-07 10:35:00,74.26,74.52,74.26,74.49,21129.0,66.0731,66.3044,66.0731,66.2777,21129.0
2016-03-07 10:40:00,74.49,74.64,74.45,74.57,10204.0,66.2777,66.4112,66.2421,66.3489,10204.0
2016-03-07 10:45:00,74.58,74.72,74.58,74.68,11221.0,66.3578,66.4824,66.3578,66.4468,11221.0
2016-03-07 10:50:00,74.68,74.79,74.58,74.74,15109.0,66.4468,66.5447,66.3578,66.5002,15109.0
2016-03-07 10:55:00,74.75,74.76,74.63,74.64,7873.0,66.5091,66.518,66.4023,66.4112,7873.0
2016-03-07 11:00:00,74.66,74.77,74.57,74.6,10800.0,66.429,66.5269,66.3489,66.3756,10800.0
2016-03-07 11:05:00,74.63,74.7,74.56,74.64,8487.0,66.4023,66.4646,66.34,66.4112,8487.0
2016-03-07 11:10:00,74.64,74.69,74.59,74.67,8800.0,66.4112,66.4557,66.3667,66.4379,8800.0
2016-03-07 11:15:00,74.67,74.77,74.64,74.64,14328.0,66.4379,66.5269,66.4112,66.4112,14328.0
2016-03-07 11:20:00,74.66,74.77,74.64,74.76,12774.0,66.429,66.5269,66.4112,66.518,12774.0
2016-03-07 11:25:00,74.76,74.77,74.7,74.75,9932.0,66.518,66.5269,66.4646,66.5091,9932.0
2016-03-07 11:30:00,74.75,74.77,74.67,74.73,22718.0,66.5091,66.5269,66.4379,66.4913,22718.0
2016-03-07 11:35:00,74.73,74.93,74.71,74.86,20787.0,66.4913,66.6692,66.4735,66.6069,20787.0
2016-03-07 11:40:00,74.87,74.87,74.79,74.82,11495.0,66.6158,66.6158,66.5447,66.5714,11495.0
2016-03-07 11:45:00,74.84,74.91,74.76,74.78,12459.0,66.5892,66.6514,66.518,66.5358,12459.0
2016-03-07 11:50:00,74.77,74.79,74.62,74.66,7898.0,66.5269,66.5447,66.3934,66.429,7898.0
2016-03-07 11:55:00,74.67,74.67,74.47,74.48,14102.0,66.4379,66.4379,66.2599,66.2688,14102.0
2016-03-07 12:00:00,74.48,74.5,74.41,74.42,9090.0,66.2688,66.2866,66.2066,66.2155,9090.0
2016-03-07 12:05:00,74.43,74.65,74.41,74.61,40000.0,66.2244,66.4201,66.2066,66.3845,40000.0
2016-03-07 12:10:00,74.63,74.66,74.54,74.58,9619.0,66.4023,66.429,66.3222,66.3578,9619.0
2016-03-07 12:15:00,74.61,74.63,74.55,74.58,6736.0,66.3845,66.4023,66.3311,66.3578,6736.0
2016-03-07 12:20:00,74.6,74.64,74.58,74.61,4300.0,66.3756,66.4112,66.3578,66.3845,4300.0
2016-03-07 12:25:00,74.62,74.68,74.59,74.63,6939.0,66.3934,66.4468,66.3667,66.4023,6939.0
2016-03-07 12:30:00,74.64,74.75,74.64,74.74,4083.0,66.4112,66.5091,66.4112,66.5002,4083.0
2016-03-07 12:35:00,74.76,74.77,74.66,74.74,8955.0,66.518,66.5269,66.429,66.5002,8955.0
2016-03-07 12:40:00,74.73,74.82,74.73,74.82,7156.0,66.4913,66.5714,66.4913,66.5714,7156.0
2016-03-07 12:45:00,74.82,74.82,74.69,74.71,8814.0,66.5714,66.5714,66.4557,66.4735,8814.0
2016-03-07 12:50:00,74.72,74.76,74.7,74.73,8929.0,66.4824,66.518,66.4646,66.4913,8929.0
2016-03-07 12:55:00,74.75,74.76,74.71,74.72,9767.0,66.5091,66.518,66.4735,66.4824,9767.0
2016-03-07 13:00:00,74.75,74.76,74.71,74.72,15404.0,66.5091,66.518,66.4735,66.4824,15404.0
2016-03-07 13:05:00,74.72,74.83,74.7,74.83,8752.0,66.4824,66.5803,66.4646,66.5803,8752.0
2016-03-07 13:10:00,74.82,74.86,74.66,74.75,18823.0,66.5714,66.6069,66.429,66.5091,18823.0
2016-03-07 13:15:00,74.78,74.82,74.68,74.8,6709.0,66.5358,66.5714,66.4468,66.5536,6709.0
2016-03-07 13:20:00,74.74,74.76,74.65,74.71,9306.0,66.5002,66.518,66.4201,66.4735,9306.0
2016-03-07 13:25:00,74.74,74.87,74.74,74.82,23083.0,66.5002,66.6158,66.5002,66.5714,23083.0
2016-03-07 13:30:00,74.79,74.81,74.58,74.66,35137.0,66.5447,66.5625,66.3578,66.429,35137.0
2016-03-07 13:35:00,74.68,74.71,74.58,74.59,17717.0,66.4468,66.4735,66.3578,66.3667,17717.0
2016-03-07 13:40:00,74.59,74.65,74.47,74.52,20595.0,66.3667,66.4201,66.2599,66.3044,20595.0
2016-03-07 13:45:00,74.52,74.53,74.39,74.46,8583.0,66.3044,66.3133,66.1888,66.251,8583.0
2016-03-07 13:50:00,74.47,74.51,74.38,74.45,12947.0,66.2599,66.2955,66.1799,66.2421,12947.0
2016-03-07 13:55:00,74.45,74.49,74.33,74.45,15495.0,66.2421,66.2777,66.1354,66.2421,15495.0
2016-03-07 14:00:00,74.44,74.5,74.34,74.37,17444.0,66.2333,66.2866,66.1443,66.171,17444.0
2016-03-07 14:05:00,74.35,74.44,74.23,74.37,20381.0,66.1532,66.2333,66.0464,66.171,20381.0
2016-03-07 14:10:00,74.38,74.46,74.32,74.46,17825.0,66.1799,66.251,66.1265,66.251,17825.0
2016-03-07 14:15:00,74.43,74.43,74.24,74.24,13278.0,66.2244,66.2244,66.0553,66.0553,13278.0
2016-03-07 14:20:00,74.23,74.26,74.21,74.23,8409.0,66.0464,66.0731,66.0286,66.0464,8409.0
2016-03-07 14:25:00,74.25,74.26,74.17,74.25,10350.0,66.0642,66.0731,65.993,66.0642,10350.0
2016-03-07 14:30:00,74.26,74.33,74.23,74.24,10026.0,66.0731,66.1354,66.0464,66.0553,10026.0
2016-03-07 14:35:00,74.24,74.26,74.08,74.12,11956.0,66.0553,66.0731,65.9129,65.9485,11956.0
2016-03-07 14:40:00,74.11,74.14,74.08,74.13,9671.0,65.9396,65.9663,65.9129,65.9574,9671.0
2016-03-07 14:45:00,74.15,74.26,74.15,74.17,14431.0,65.9752,66.0731,65.9752,65.993,14431.0
2016-03-07 14:50:00,74.18,74.24,74.17,74.19,8365.0,66.0019,66.0553,65.993,66.0108,8365.0
2016-03-07 14:55:00,74.19,74.23,74.11,74.11,12125.0,66.0108,66.0464,65.9396,65.9396,12125.0
2016-03-07 15:00:00,74.13,74.14,74.06,74.08,16388.0,65.9574,65.9663,65.8951,65.9129,16388.0
2016-03-07 15:05:00,74.1,74.17,74.07,74.17,10854.0,65.9307,65.993,65.904,65.993,10854.0
2016-03-07 15:10:00,74.18,74.26,74.1,74.26,17145.0,66.0019,66.0731,65.9307,66.0731,17145.0
2016-03-07 15:15:00,74.26,74.42,74.26,74.41,23999.0,66.0731,66.2155,66.0731,66.2066,23999.0
2016-03-07 15:20:00,74.41,74.45,74.37,74.44,16441.0,66.2066,66.2421,66.171,66.2333,16441.0
2016-03-07 15:25:00,74.44,74.5,74.43,74.45,15912.0,66.2333,66.2866,66.2244,66.2421,15912.0
2016-03-07 15:30:00,74.45,74.55,74.39,74.55,23097.0,66.2421,66.3311,66.1888,66.3311,23097.0
2016-03-07 15:35:00,74.55,74.59,74.43,74.52,52201.0,66.3311,66.3667,66.2244,66.3044,52201.0
2016-03-07 15:40:00,74.5,74.58,74.4,74.4,33996.0,66.2866,66.3578,66.1977,66.1977,33996.0
2016-03-07 15:45:00,74.4,74.44,74.34,74.4,33173.0,66.1977,66.2333,66.1443,66.1977,33173.0
2016-03-07 15:50:00,74.4,74.46,74.38,74.42,39111.0,66.1977,66.251,66.1799,66.2155,39111.0
2016-03-07 15:55:00,74.41,74.61,74.4,74.57,107374.0,66.2066,66.3845,66.1977,66.3489,107374.0
2016-03-08 09:30:00,74.16,74.66,74.11,74.41,33904.0,65.9841,66.429,65.9396,66.2066,33904.0
2016-03-08 09:35:00,74.35,74.85,74.34,74.75,38786.0,66.1532,66.598,66.1443,66.5091,38786.0
2016-03-08 09:40:00,74.71,74.95,74.59,74.91,28016.0,66.4735,66.687,66.3667,66.6514,28016.0
2016-03-08 09:45:00,74.93,75.28,74.83,75.23,39947.0,66.6692,66.9806,66.5803,66.9362,39947.0
2016-03-08 09:50:00,75.23,75.31,75.04,75.26,54376.0,66.9362,67.0073,66.7671,66.9628,54376.0
2016-03-08 09:55:00,75.26,75.29,75.14,75.26,51534.0,66.9628,66.9895,66.8561,66.9628,51534.0
2016-03-08 10:00:00,75.29,75.56,75.29,75.54,25092.0,66.9895,67.2298,66.9895,67.212,25092.0
2016-03-08 10:05:00,75.49,75.52,75.35,75.35,16970.0,67.1675,67.1942,67.0429,67.0429,16970.0
2016-03-08 10:10:00,75.36,75.5,75.26,75.34,33054.0,67.0518,67.1764,66.9628,67.034,33054.0
2016-03-08 10:15:00,75.27,75.36,75.22,75.28,15831.0,66.9717,67.0518,66.9273,66.9806,15831.0
2016-03-08 10:20:00,75.26,75.53,75.22,75.33,38118.0,66.9628,67.2031,66.9273,67.0251,38118.0
2016-03-08 10:25:00,75.33,75.35,75.18,75.21,36510.0,67.0251,67.0429,66.8917,66.9184,36510.0
2016-03-08 10:30:00,75.23,75.29,75.1,75.19,21038.0,66.9362,66.9895,66.8205,66.9006,21038.0
2016-03-08 10:35:00,75.2,75.33,75.17,75.31,13764.0,66.9095,67.0251,66.8828,67.0073,13764.0
2016-03-08 10:40:00,75.3,75.3,74.98,75.0,40294.0,66.9984,66.9984,66.7137,66.7315,40294.0
2016-03-08 10:45:00,74.98,75.09,74.98,75.03,18312.0,66.7137,66.8116,66.7137,66.7582,18312.0
2016-03-08 10:50:00,75.01,75.07,74.98,75.0,33617.0,66.7404,66.7938,66.7137,66.7315,33617.0
2016-03-08 10:55:00,74.99,75.16,74.98,75.16,12527.0,66.7226,66.8739,66.7137,66.8739,12527.0
2016-03-08 11:00:00,75.16,75.24,75.1,75.24,16950.0,66.8739,66.9451,66.8205,66.9451,16950.0
2016-03-08 11:05:00,75.21,75.21,75.05,75.09,15095.0,66.9184,66.9184,66.776,66.8116,15095.0
2016-03-08 11:10:00,75.09,75.13,74.99,75.0,19535.0,66.8116,66.8472,66.7226,66.7315,19535.0
2016-03-08 11:15:00,75.0,75.2,74.99,75.19,21763.0,66.7315,66.9095,66.7226,66.9006,21763.0
2016-03-08 11:20:00,75.18,75.18,75.04,75.09,14492.0,66.8917,66.8917,66.7671,66.8116,14492.0
2016-03-08 11:25:00,75.1,75.18,75.1,75.11,11500.0,66.8205,66.8917,66.8205,66.8294,11500.0
2016-03-08 11:30:00,75.1,75.19,75.09,75.09,42196.0,66.8205,66.9006,66.8116,66.8116,42196.0
2016-03-08 11:35:00,75.09,75.13,75.02,75.11,55270.0,66.8116,66.8472,66.7493,66.8294,55270.0
2016-03-08 11:40:00,75.13,75.15,75.07,75.13,24870.0,66.8472,66.865,66.7938,66.8472,24870.0
2016-03-08 11:45:00,75.13,75.26,75.11,75.2,36188.0,66.8472,66.9628,66.8294,66.9095,36188.0
2016-03-08 11:50:00,75.19,75.31,75.14,75.21,24858.0,66.9006,67.0073,66.8561,66.9184,24858.0
2016-03-08 11:55:00,75.21,75.26,75.17,75.17,8560.0,66.9184,66.9628,66.8828,66.8828,8560.0
2016-03-08 12:00:00,75.19,75.24,75.09,75.1,16270.0,66.9006,66.9451,66.8116,66.8205,16270.0
2016-03-08 12:05:00,75.12,75.24,75.1,75.24,8832.0,66.8383,66.9451,66.8205,66.9451,8832.0
2016-03-08 12:10:00,75.23,75.23,75.05,75.07,5816.0,66.9362,66.9362,66.776,66.7938,5816.0
2016-03-08 12:15:00,75.05,75.16,75.05,75.16,11822.0,66.776,66.8739,66.776,66.8739,11822.0
2016-03-08 12:20:00,75.14,75.19,75.07,75.09,4837.0,66.8561,66.9006,66.7938,66.8116,4837.0
2016-03-08 12:25:00,75.09,75.19,75.09,75.17,8269.0,66.8116,66.9006,66.8116,66.8828,8269.0
2016-03-08 12:30:00,75.15,75.17,75.11,75.11,13252.0,66.865,66.8828,66.8294,66.8294,13252.0
2016-03-08 12:35:00,75.11,75.15,75.09,75.14,8600.0,66.8294,66.865,66.8116,66.8561,8600.0
2016-03-08 12:40:00,75.12,75.14,75.07,75.07,7005.0,66.8383,66.8561,66.7938,66.7938,7005.0
2016-03-08 12:45:00,75.07,75.08,74.98,74.98,70293.0,66.7938,66.8027,66.7137,66.7137,70293.0
2016-03-08 12:50:00,74.97,75.0,74.94,74.94,5283.0,66.7048,66.7315,66.6781,66.6781,5283.0
2016-03-08 12:55:00,74.96,75.01,74.93,75.01,10875.0,66.6959,66.7404,66.6692,66.7404,10875.0
2016-03-08 13:00:00,75.01,75.04,74.97,75.03,14370.0,66.7404,66.7671,66.7048,66.7582,14370.0
2016-03-08 13:05:00,75.03,75.05,74.97,74.97,13999.0,66.7582,66.776,66.7048,66.7048,13999.0
2016-03-08 13:10:00,74.99,75.0,74.95,74.97,8343.0,66.7226,66.7315,66.687,66.7048,8343.0
2016-03-08 13:15:00,74.94,74.99,74.92,74.95,7254.0,66.6781,66.7226,66.6603,66.687,7254.0
2016-03-08 13:20:00,74.94,75.0,74.87,74.91,10917.0,66.6781,66.7315,66.6158,66.6514,10917.0
2016-03-08 13:25:00,74.89,74.97,74.88,74.96,11098.0,66.6336,66.7048,66.6247,66.6959,11098.0
2016-03-08 13:30:00,74.97,75.0,74.88,74.9,32507.0,66.7048,66.7315,66.6247,66.6425,32507.0
2016-03-08 13:35:00,74.9,75.02,74.88,74.97,8235.0,66.6425,66.7493,66.6247,66.7048,8235.0
2016-03-08 13:40:00,75.01,75.02,74.96,74.98,5817.0,66.7404,66.7493,66.6959,66.7137,5817.0
2016-03-08 13:45:00,74.96,75.02,74.92,74.93,7710.0,66.6959,66.7493,66.6603,66.6692,7710.0
2016-03-08 13:50:00,74.93,74.93,74.83,74.84,5239.0,66.6692,66.6692,66.5803,66.5892,5239.0
2016-03-08 13:55:00,74.84,74.87,74.8,74.83,79095.0,66.5892,66.6158,66.5536,66.5803,79095.0
2016-03-08 14:00:00,74.85,74.86,74.78,74.85,13094.0,66.598,66.6069,66.5358,66.598,13094.0
2016-03-08 14:05:00,74.84,74.89,74.8,74.83,16776.0,66.5892,66.6336,66.5536,66.5803,16776.0
2016-03-08 14:10:00,74.81,74.86,74.81,74.85,17308.0,66.5625,66.6069,66.5625,66.598,17308.0
2016-03-08 14:15:00,74.85,74.86,74.74,74.76,6968.0,66.598,66.6069,66.5002,66.518,6968.0
2016-03-08 14:20:00,74.76,74.85,74.69,74.7,8945.0,66.518,66.598,66.4557,66.4646,8945.0
2016-03-08 14:25:00,74.7,74.72,74.59,74.61,13311.0,66.4646,66.4824,66.3667,66.3845,13311.0
2016-03-08 14:30:00,74.62,74.64,74.54,74.6,12627.0,66.3934,66.4112,66.3222,66.3756,12627.0
2016-03-08 14:35:00,74.61,74.61,74.49,74.57,10525.0,66.3845,66.3845,66.2777,66.3489,10525.0
2016-03-08 14:40:00,74.56,74.59,74.52,74.57,7445.0,66.34,66.3667,66.3044,66.3489,7445.0
2016-03-08 14:45:00,74.56,74.6,74.55,74.55,6889.0,66.34,66.3756,66.3311,66.3311,6889.0
2016-03-08 14:50:00,74.55,74.57,74.48,74.55,10400.0,66.3311,66.3489,66.2688,66.3311,10400.0
2016-03-08 14:55:00,74.53,74.59,74.52,74.55,10139.0,66.3133,66.3667,66.3044,66.3311,10139.0
2016-03-08 15:00:00,74.54,74.61,74.53,74.53,12320.0,66.3222,66.3845,66.3133,66.3133,12320.0
2016-03-08 15:05:00,74.52,74.56,74.51,74.52,9291.0,66.3044,66.34,66.2955,66.3044,9291.0
2016-03-08 15:10:00,74.52,74.55,74.46,74.51,13595.0,66.3044,66.3311,66.251,66.2955,13595.0
2016-03-08 15:15:00,74.53,74.56,74.49,74.51,13701.0,66.3133,66.34,66.2777,66.2955,13701.0
2016-03-08 15:20:00,74.51,74.56,74.49,74.55,29918.0,66.2955,66.34,66.2777,66.3311,29918.0
2016-03-08 15:25:00,74.55,74.56,74.46,74.47,35120.0,66.3311,66.34,66.251,66.2599,35120.0
2016-03-08 15:30:00,74.48,74.53,74.44,74.51,24302.0,66.2688,66.3133,66.2333,66.2955,24302.0
2016-03-08 15:35:00,74.51,74.53,74.41,74.42,22460.0,66.2955,66.3133,66.2066,66.2155,22460.0
2016-03-08 15:40:00,74.41,74.46,74.38,74.4,38244.0,66.2066,66.251,66.1799,66.1977,38244.0
2016-03-08 15:45:00,74.39,74.44,74.34,74.38,45683.0,66.1888,66.2333,66.1443,66.1799,45683.0
2016-03-08 15:50:00,74.37,74.4,74.3,74.31,35082.0,66.171,66.1977,66.1087,66.1176,35082.0
2016-03-08 15:55:00,74.32,74.32,74.2,74.25,91424.0,66.1265,66.1265,66.0197,66.0642,91424.0
2016-03-09 09:30:00,74.68,74.77,74.38,74.64,31427.0,66.4468,66.5269,66.1799,66.4112,31427.0
2016-03-09 09:35:00,74.64,74.73,74.4,74.61,16712.0,66.4112,66.4913,66.1977,66.3845,16712.0
2016-03-09 09:40:00,74.62,75.0,74.55,75.0,21730.0,66.3934,66.7315,66.3311,66.7315,21730.0
2016-03-09 09:45:00,75.01,75.09,74.77,74.86,35699.0,66.7404,66.8116,66.5269,66.6069,35699.0
2016-03-09 09:50:00,74.88,75.22,74.83,75.14,25261.0,66.6247,66.9273,66.5803,66.8561,25261.0
2016-03-09 09:55:00,75.13,75.28,75.0,75.11,20413.0,66.8472,66.9806,66.7315,66.8294,20413.0
2016-03-09 10:00:00,75.11,75.13,74.76,75.0,22021.0,66.8294,66.8472,66.518,66.7315,22021.0
2016-03-09 10:05:00,75.0,75.03,74.86,74.9,22099.0,66.7315,66.7582,66.6069,66.6425,22099.0
2016-03-09 10:10:00,74.88,75.0,74.84,74.96,22627.0,66.6247,66.7315,66.5892,66.6959,22627.0
2016-03-09 10:15:00,74.96,74.97,74.69,74.69,12455.0,66.6959,66.7048,66.4557,66.4557,12455.0
2016-03-09 10:20:00,74.67,74.98,74.67,74.89,16819.0,66.4379,66.7137,66.4379,66.6336,16819.0
2016-03-09 10:25:00,74.91,75.0,74.91,74.95,19754.0,66.6514,66.7315,66.6514,66.687,19754.0
2016-03-09 10:30:00,74.96,75.0,74.82,74.92,51649.0,66.6959,66.7315,66.5714,66.6603,51649.0
2016-03-09 10:35:00,74.93,75.05,74.79,74.97,31494.0,66.6692,66.776,66.5447,66.7048,31494.0
2016-03-09 10:40:00,74.97,75.05,74.87,75.0,47017.0,66.7048,66.776,66.6158,66.7315,47017.0
2016-03-09 10:45:00,75.0,75.08,74.98,75.04,41135.0,66.7315,66.8027,66.7137,66.7671,41135.0
2016-03-09 10:50:00,75.05,75.13,74.82,74.85,88869.0,66.776,66.8472,66.5714,66.598,88869.0
2016-03-09 10:55:00,74.86,74.86,74.67,74.7,28927.0,66.6069,66.6069,66.4379,66.4646,28927.0
2016-03-09 11:00:00,74.69,74.78,74.67,74.78,27820.0,66.4557,66.5358,66.4379,66.5358,27820.0
2016-03-09 11:05:00,74.78,75.19,74.78,75.16,23421.0,66.5358,66.9006,66.5358,66.8739,23421.0
2016-03-09 11:10:00,75.23,75.23,75.07,75.17,16073.0,66.9362,66.9362,66.7938,66.8828,16073.0
2016-03-09 11:15:00,75.18,75.21,75.08,75.16,11158.0,66.8917,66.9184,66.8027,66.8739,11158.0
2016-03-09 11:20:00,75.16,75.2,75.02,75.05,28062.0,66.8739,66.9095,66.7493,66.776,28062.0
2016-03-09 11:25:00,75.03,75.06,74.97,75.03,11276.0,66.7582,66.7849,66.7048,66.7582,11276.0
2016-03-09 11:30:00,75.03,75.1,74.87,74.94,28518.0,66.7582,66.8205,66.6158,66.6781,28518.0
2016-03-09 11:35:00,74.95,75.12,74.93,75.06,19177.0,66.687,66.8383,66.6692,66.7849,19177.0
2016-03-09 11:40:00,75.06,75.19,75.05,75.17,17628.0,66.7849,66.9006,66.776,66.8828,17628.0
2016-03-09 11:45:00,75.17,75.19,74.89,74.89,13635.0,66.8828,66.9006,66.6336,66.6336,13635.0
2016-03-09 11:50:00,74.89,75.16,74.85,75.14,15030.0,66.6336,66.8739,66.598,66.8561,15030.0
2016-03-09 11:55:00,75.11,75.2,75.05,75.07,27181.0,66.8294,66.9095,66.776,66.7938,27181.0
2016-03-09 12:00:00,75.06,75.2,75.04,75.18,18562.0,66.7849,66.9095,66.7671,66.8917,18562.0
2016-03-09 12:05:00,75.18,75.22,75.06,75.15,18504.0,66.8917,66.9273,66.7849,66.865,18504.0
2016-03-09 12:10:00,75.14,75.15,75.06,75.1,13884.0,66.8561,66.865,66.7849,66.8205,13884.0
2016-03-09 12:15:00,75.13,75.15,75.06,75.11,11959.0,66.8472,66.865,66.7849,66.8294,11959.0
2016-03-09 12:20:00,75.11,75.14,75.1,75.12,7353.0,66.8294,66.8561,66.8205,66.8383,7353.0
2016-03-09 12:25:00,75.14,75.14,74.98,74.98,13352.0,66.8561,66.8561,66.7137,66.7137,13352.0
2016-03-09 12:30:00,74.98,75.1,74.98,75.02,17082.0,66.7137,66.8205,66.7137,66.7493,17082.0
2016-03-09 12:35:00,75.02,75.1,75.0,75.06,23778.0,66.7493,66.8205,66.7315,66.7849,23778.0
2016-03-09 12:40:00,75.05,75.22,75.0,75.16,47766.0,66.776,66.9273,66.7315,66.8739,47766.0
2016-03-09 12:45:00,75.13,75.15,74.98,75.04,16255.0,66.8472,66.865,66.7137,66.7671,16255.0
2016-03-09 12:50:00,75.02,75.05,74.89,74.95,9974.0,66.7493,66.776,66.6336,66.687,9974.0
2016-03-09 12:55:00,74.94,75.01,74.93,75.01,6759.0,66.6781,66.7404,66.6692,66.7404,6759.0
2016-03-09 13:00:00,75.0,75.11,74.97,75.11,13797.0,66.7315,66.8294,66.7048,66.8294,13797.0
2016-03-09 13:05:00,75.13,75.23,75.11,75.17,15779.0,66.8472,66.9362,66.8294,66.8828,15779.0
2016-03-09 13:10:00,75.16,75.31,74.98,75.02,126260.0,66.8739,67.0073,66.7137,66.7493,126260.0
2016-03-09 13:15:00,75.02,75.15,75.02,75.15,10500.0,66.7493,66.865,66.7493,66.865,10500.0
2016-03-09 13:20:00,75.13,75.16,75.07,75.15,8238.0,66.8472,66.8739,66.7938,66.865,8238.0
2016-03-09 13:25:00,75.14,75.15,74.96,74.98,26823.0,66.8561,66.865,66.6959,66.7137,26823.0
2016-03-09 13:30:00,74.97,75.11,74.96,75.09,18074.0,66.7048,66.8294,66.6959,66.8116,18074.0
2016-03-09 13:35:00,75.1,75.16,75.06,75.08,27387.0,66.8205,66.8739,66.7849,66.8027,27387.0
2016-03-09 13:40:00,75.1,75.12,75.01,75.05,14805.0,66.8205,66.8383,66.7404,66.776,14805.0
2016-03-09 13:45:00,75.03,75.16,75.03,75.12,19181.0,66.7582,66.8739,66.7582,66.8383,19181.0
2016-03-09 13:50:00,75.14,75.2,75.13,75.18,10517.0,66.8561,66.9095,66.8472,66.8917,10517.0
2016-03-09 13:55:00,75.2,75.21,75.12,75.17,20920.0,66.9095,66.9184,66.8383,66.8828,20920.0
2016-03-09 14:00:00,75.16,75.21,75.15,75.2,18800.0,66.8739,66.9184,66.865,66.9095,18800.0
2016-03-09 14:05:00,75.19,75.29,75.19,75.23,56299.0,66.9006,66.9895,66.9006,66.9362,56299.0
2016-03-09 14:10:00,75.23,75.29,75.21,75.24,23006.0,66.9362,66.9895,66.9184,66.9451,23006.0
2016-03-09 14:15:00,75.24,75.33,75.23,75.31,17945.0,66.9451,67.0251,66.9362,67.0073,17945.0
2016-03-09 14:20:00,75.3,75.3,75.16,75.18,80448.0,66.9984,66.9984,66.8739,66.8917,80448.0
2016-03-09 14:25:00,75.17,75.17,75.04,75.06,12432.0,66.8828,66.8828,66.7671,66.7849,12432.0
2016-03-09 14:30:00,75.07,75.07,74.98,75.01,17723.0,66.7938,66.7938,66.7137,66.7404,17723.0
2016-03-09 14:35:00,75.01,75.12,75.0,75.09,14661.0,66.7404,66.8383,66.7315,66.8116,14661.0
2016-03-09 14:40:00,75.1,75.11,74.93,75.0,23765.0,66.8205,66.8294,66.6692,66.7315,23765.0
2016-03-09 14:45:00,75.01,75.05,74.92,74.93,40607.0,66.7404,66.776,66.6603,66.6692,40607.0
2016-03-09 14:50:00,74.92,75.0,74.92,74.98,113907.0,66.6603,66.7315,66.6603,66.7137,113907.0
2016-03-09 14:55:00,74.98,75.02,74.98,75.0,45539.0,66.7137,66.7493,66.7137,66.7315,45539.0
2016-03-09 15:00:00,75.01,75.01,74.88,74.96,22728.0,66.7404,66.7404,66.6247,66.6959,22728.0
2016-03-09 15:05:00,74.96,74.99,74.81,74.82,17686.0,66.6959,66.7226,66.5625,66.5714,17686.0
2016-03-09 15:10:00,74.83,74.89,74.8,74.88,19008.0,66.5803,66.6336,66.5536,66.6247,19008.0
2016-03-09 15:15:00,74.88,74.96,74.87,74.91,16257.0,66.6247,66.6959,66.6158,66.6514,16257.0
2016-03-09 15:20:00,74.9,74.91,74.83,74.88,14255.0,66.6425,66.6514,66.5803,66.6247,14255.0
2016-03-09 15:25:00,74.9,74.93,74.84,74.91,18520.0,66.6425,66.6692,66.5892,66.6514,18520.0
2016-03-09 15:30:00,74.9,75.01,74.89,75.01,66629.0,66.6425,66.7404,66.6336,66.7404,66629.0
2016-03-09 15:35:00,75.01,75.12,74.99,75.09,141050.0,66.7404,66.8383,66.7226,66.8116,141050.0
2016-03-09 15:40:00,75.09,75.31,75.08,75.23,98024.0,66.8116,67.0073,66.8027,66.9362,98024.0
2016-03-09 15:45:00,75.22,75.22,75.1,75.12,102728.0,66.9273,66.9273,66.8205,66.8383,102728.0
2016-03-09 15:50:00,75.12,75.15,75.09,75.1,84919.0,66.8383,66.865,66.8116,66.8205,84919.0
2016-03-09 15:55:00,75.1,75.23,75.05,75.2,162755.0,66.8205,66.9362,66.776,66.9095,162755.0
2016-03-10 09:30:00,79.73,80.5,79.5,80.16,642600.0,70.94,71.6252,70.7354,71.3226,642600.0
2016-03-10 09:35:00,80.16,81.3,80.14,80.93,498666.0,71.3226,72.337,71.3048,72.0078,498666.0
2016-03-10 09:40:00,80.91,80.93,80.51,80.65,296616.0,71.99,72.0078,71.6341,71.7586,296616.0
2016-03-10 09:45:00,80.67,80.83,80.3,80.49,174101.0,71.7764,71.9188,71.4472,71.6163,174101.0
2016-03-10 09:50:00,80.5,80.56,79.88,80.48,267209.0,71.6252,71.6785,71.0735,71.6074,267209.0
2016-03-10 09:55:00,80.46,80.8,80.38,80.52,115529.0,71.5896,71.8921,71.5184,71.643,115529.0
2016-03-10 10:00:00,80.53,80.91,80.36,80.72,224207.0,71.6518,71.99,71.5006,71.8209,224207.0
2016-03-10 10:05:00,80.71,81.91,80.64,81.68,311349.0,71.812,72.8797,71.7497,72.6751,311349.0
2016-03-10 10:10:00,81.7,81.7,81.42,81.58,139230.0,72.6929,72.6929,72.4437,72.5861,139230.0
2016-03-10 10:15:00,81.58,81.71,81.21,81.35,128991.0,72.5861,72.7018,72.2569,72.3814,128991.0
2016-03-10 10:20:00,81.35,81.36,80.4,80.54,349751.0,72.3814,72.3903,71.5362,71.6607,349751.0
2016-03-10 10:25:00,80.5,80.75,80.42,80.53,211956.0,71.6252,71.8476,71.554,71.6518,211956.0
2016-03-10 10:30:00,80.57,80.67,80.41,80.52,117841.0,71.6874,71.7764,71.5451,71.643,117841.0
2016-03-10 10:35:00,80.55,80.66,80.46,80.52,108271.0,71.6696,71.7675,71.5896,71.643,108271.0
2016-03-10 10:40:00,80.54,80.98,80.5,80.6,229775.0,71.6607,72.0522,71.6252,71.7141,229775.0
2016-03-10 10:45:00,80.6,80.88,80.55,80.78,114754.0,71.7141,71.9633,71.6696,71.8743,114754.0
2016-03-10 10:50:00,80.76,80.79,80.45,80.71,122175.0,71.8565,71.8832,71.5807,71.812,122175.0
2016-03-10 10:55:00,80.7,80.73,80.49,80.53,61216.0,71.8031,71.8298,71.6163,71.6518,61216.0
2016-03-10 11:00:00,80.53,80.65,80.5,80.51,73265.0,71.6518,71.7586,71.6252,71.6341,73265.0
2016-03-10 11:05:00,80.51,80.62,80.49,80.56,101057.0,71.6341,71.7319,71.6163,71.6785,101057.0
2016-03-10 11:10:00,80.56,80.61,80.0,80.56,241033.0,71.6785,71.723,71.1803,71.6785,241033.0
2016-03-10 11:15:00,80.58,80.71,80.5,80.57,113445.0,71.6963,71.812,71.6252,71.6874,113445.0
2016-03-10 11:20:00,80.54,80.62,80.43,80.6,67596.0,71.6607,71.7319,71.5629,71.7141,67596.0
2016-03-10 11:25:00,80.6,80.66,80.49,80.64,84487.0,71.7141,71.7675,71.6163,71.7497,84487.0
2016-03-10 11:30:00,80.65,80.65,80.49,80.58,101513.0,71.7586,71.7586,71.6163,71.6963,101513.0
2016-03-10 11:35:00,80.57,81.38,80.56,81.3,156179.0,71.6874,72.4081,71.6785,72.337,156179.0
2016-03-10 11:40:00,81.34,81.45,81.13,81.32,134762.0,72.3725,72.4704,72.1857,72.3548,134762.0
2016-03-10 11:45:00,81.32,81.5,81.23,81.23,65479.0,72.3548,72.5149,72.2747,72.2747,65479.0
2016-03-10 11:50:00,81.26,81.4,81.2,81.3,69130.0,72.3014,72.4259,72.248,72.337,69130.0
2016-03-10 11:55:00,81.29,81.4,81.25,81.32,102935.0,72.3281,72.4259,72.2925,72.3548,102935.0
2016-03-10 12:00:00,81.35,81.79,81.32,81.71,104437.0,72.3814,72.7729,72.3548,72.7018,104437.0
2016-03-10 12:05:00,81.71,82.27,81.66,81.84,182305.0,72.7018,73.2,72.6573,72.8174,182305.0
2016-03-10 12:10:00,81.86,82.0,81.61,81.67,136363.0,72.8352,72.9598,72.6128,72.6662,136363.0
2016-03-10 12:15:00,81.67,81.79,81.3,81.43,148382.0,72.6662,72.7729,72.337,72.4526,148382.0
2016-03-10 12:20:00,81.43,81.49,81.11,81.28,50477.0,72.4526,72.506,72.1679,72.3192,50477.0
2016-03-10 12:25:00,81.28,81.4,81.28,81.35,29199.0,72.3192,72.4259,72.3192,72.3814,29199.0
2016-03-10 12:30:00,81.36,81.49,81.24,81.25,27067.0,72.3903,72.506,72.2836,72.2925,27067.0
2016-03-10 12:35:00,81.24,81.27,80.8,80.86,54143.0,72.2836,72.3103,71.8921,71.9455,54143.0
2016-03-10 12:40:00,80.84,80.87,80.49,80.5,94681.0,71.9277,71.9544,71.6163,71.6252,94681.0
2016-03-10 12:45:00,80.5,81.25,80.5,81.07,99742.0,71.6252,72.2925,71.6252,72.1323,99742.0
2016-03-10 12:50:00,81.09,81.36,81.09,81.19,37581.0,72.1501,72.3903,72.1501,72.2391,37581.0
2016-03-10 12:55:00,81.14,81.48,81.14,81.34,57115.0,72.1946,72.4971,72.1946,72.3725,57115.0
2016-03-10 13:00:00,81.37,81.37,80.96,81.04,62404.0,72.3992,72.3992,72.0344,72.1056,62404.0
2016-03-10 13:05:00,81.04,81.27,81.03,81.2,47026.0,72.1056,72.3103,72.0967,72.248,47026.0
2016-03-10 13:10:00,81.24,81.46,81.23,81.44,36979.0,72.2836,72.4793,72.2747,72.4615,36979.0
2016-03-10 13:15:00,81.45,81.5,81.25,81.37,29170.0,72.4704,72.5149,72.2925,72.3992,29170.0
2016-03-10 13:20:00,81.39,81.44,81.21,81.43,20096.0,72.417,72.4615,72.2569,72.4526,20096.0
2016-03-10 13:25:00,81.43,81.47,81.34,81.42,25284.0,72.4526,72.4882,72.3725,72.4437,25284.0
2016-03-10 13:30:00,81.41,81.77,81.41,81.7,42377.0,72.4348,72.7551,72.4348,72.6929,42377.0
2016-03-10 13:35:00,81.73,81.76,81.46,81.59,40195.0,72.7196,72.7462,72.4793,72.595,40195.0
2016-03-10 13:40:00,81.6,81.74,81.52,81.69,33415.0,72.6039,72.7285,72.5327,72.684,33415.0
2016-03-10 13:45:00,81.7,81.7,81.51,81.52,25025.0,72.6929,72.6929,72.5238,72.5327,25025.0
2016-03-10 13:50:00,81.52,81.6,81.47,81.56,28868.0,72.5327,72.6039,72.4882,72.5683,28868.0
2016-03-10 13:55:00,81.57,81.58,81.45,81.47,71873.0,72.5772,72.5861,72.4704,72.4882,71873.0
2016-03-10 14:00:00,81.47,81.55,81.46,81.53,148412.0,72.4882,72.5594,72.4793,72.5416,148412.0
2016-03-10 14:05:00,81.54,81.55,81.39,81.46,135032.0,72.5505,72.5594,72.417,72.4793,135032.0
2016-03-10 14:10:00,81.46,81.5,81.34,81.48,39336.0,72.4793,72.5149,72.3725,72.4971,39336.0
2016-03-10 14:15:00,81.47,81.51,81.42,81.49,55693.0,72.4882,72.5238,72.4437,72.506,55693.0
2016-03-10 14:20:00,81.49,82.05,81.47,82.02,129625.0,72.506,73.0043,72.4882,72.9776,129625.0
2016-03-10 14:25:00,82.03,82.11,81.85,82.04,102907.0,72.9865,73.0577,72.8263,72.9954,102907.0
2016-03-10 14:30:00,82.02,82.12,81.85,82.0,103468.0,72.9776,73.0666,72.8263,72.9598,103468.0
2016-03-10 14:35:00,82.0,82.13,81.86,81.97,94649.0,72.9598,73.0755,72.8352,72.9331,94649.0
2016-03-10 14:40:00,81.97,82.17,81.95,82.17,93264.0,72.9331,73.111,72.9153,73.111,93264.0
2016-03-10 14:45:00,82.17,82.41,82.12,82.32,78364.0,73.111,73.3246,73.0666,73.2445,78364.0
2016-03-10 14:50:00,82.32,82.46,82.32,82.37,72010.0,73.2445,73.3691,73.2445,73.289,72010.0
2016-03-10 14:55:00,82.35,82.47,82.33,82.36,61295.0,73.2712,73.378,73.2534,73.2801,61295.0
2016-03-10 15:00:00,82.37,82.46,82.14,82.28,96695.0,73.289,73.3691,73.0844,73.2089,96695.0
2016-03-10 15:05:00,82.27,82.42,82.16,82.35,77811.0,73.2,73.3335,73.1021,73.2712,77811.0
2016-03-10 15:10:00,82.36,82.39,82.14,82.39,74837.0,73.2801,73.3068,73.0844,73.3068,74837.0
2016-03-10 15:15:00,82.39,82.71,82.37,82.64,129563.0,73.3068,73.5915,73.289,73.5292,129563.0
2016-03-10 15:20:00,82.63,82.64,82.47,82.58,86472.0,73.5203,73.5292,73.378,73.4758,86472.0
2016-03-10 15:25:00,82.56,82.8,82.54,82.72,84526.0,73.458,73.6716,73.4403,73.6004,84526.0
2016-03-10 15:30:00,82.71,82.79,82.59,82.77,104034.0,73.5915,73.6627,73.4847,73.6449,104034.0
2016-03-10 15:35:00,82.77,82.78,82.55,82.69,115866.0,73.6449,73.6538,73.4492,73.5737,115866.0
2016-03-10 15:40:00,82.7,83.18,82.6,83.09,261197.0,73.5826,74.0097,73.4936,73.9296,261197.0
2016-03-10 15:45:00,83.09,83.13,82.96,83.08,236616.0,73.9296,73.9652,73.8139,73.9207,236616.0
2016-03-10 15:50:00,83.08,83.12,83.0,83.09,163018.0,73.9207,73.9563,73.8495,73.9296,163018.0
2016-03-10 15:55:00,83.09,83.28,82.93,83.25,275694.0,73.9296,74.0987,73.7873,74.072,275694.0
2016-03-11 09:30:00,83.96,84.85,83.96,84.51,228744.0,74.7037,75.4956,74.7037,75.1931,228744.0
2016-03-11 09:35:00,84.54,84.97,84.51,84.88,188886.0,75.2198,75.6024,75.1931,75.5223,188886.0
2016-03-11 09:40:00,84.89,84.95,84.41,84.73,164300.0,75.5312,75.5846,75.1041,75.3888,164300.0
2016-03-11 09:45:00,84.74,84.82,84.47,84.76,131672.0,75.3977,75.4689,75.1575,75.4155,131672.0
2016-03-11 09:50:00,84.76,84.81,84.32,84.71,125426.0,75.4155,75.46,75.024,75.371,125426.0
2016-03-11 09:55:00,84.7,84.74,84.58,84.67,44527.0,75.3621,75.3977,75.2554,75.3354,44527.0
2016-03-11 10:00:00,84.69,84.73,84.45,84.47,87828.0,75.3532,75.3888,75.1397,75.1575,87828.0
2016-03-11 10:05:00,84.46,84.59,84.44,84.57,109465.0,75.1486,75.2642,75.1308,75.2465,109465.0
2016-03-11 10:10:00,84.58,84.62,84.48,84.6,123069.0,75.2554,75.2909,75.1664,75.2731,123069.0
2016-03-11 10:15:00,84.59,85.0,84.53,84.9,106485.0,75.2642,75.629,75.2109,75.5401,106485.0
2016-03-11 10:20:00,84.88,84.88,84.59,84.7,50001.0,75.5223,75.5223,75.2642,75.3621,50001.0
2016-03-11 10:25:00,84.69,84.84,84.58,84.69,55196.0,75.3532,75.4867,75.2554,75.3532,55196.0
2016-03-11 10:30:00,84.69,84.72,84.49,84.59,81907.0,75.3532,75.3799,75.1753,75.2642,81907.0
2016-03-11 10:35:00,84.59,84.69,84.46,84.49,33738.0,75.2642,75.3532,75.1486,75.1753,33738.0
2016-03-11 10:40:00,84.48,84.61,84.45,84.59,27532.0,75.1664,75.282,75.1397,75.2642,27532.0
2016-03-11 10:45:00,84.55,84.55,84.32,84.33,33093.0,75.2287,75.2287,75.024,75.0329,33093.0
2016-03-11 10:50:00,84.33,84.69,84.31,84.67,42398.0,75.0329,75.3532,75.0151,75.3354,42398.0
2016-03-11 10:55:00,84.68,84.81,84.64,84.78,84147.0,75.3443,75.46,75.3087,75.4333,84147.0
2016-03-11 11:00:00,84.77,84.86,84.48,84.49,63756.0,75.4244,75.5045,75.1664,75.1753,63756.0
2016-03-11 11:05:00,84.48,84.55,84.38,84.5,96018.0,75.1664,75.2287,75.0774,75.1842,96018.0
2016-03-11 11:10:00,84.51,84.55,84.44,84.44,62205.0,75.1931,75.2287,75.1308,75.1308,62205.0
2016-03-11 11:15:00,84.44,84.54,84.43,84.5,53375.0,75.1308,75.2198,75.1219,75.1842,53375.0
2016-03-11 11:20:00,84.51,84.53,84.28,84.35,90334.0,75.1931,75.2109,74.9884,75.0507,90334.0
2016-03-11 11:25:00,84.37,84.46,84.35,84.37,91999.0,75.0685,75.1486,75.0507,75.0685,91999.0
2016-03-11 11:30:00,84.37,84.38,84.05,84.06,98369.0,75.0685,75.0774,74.7838,74.7927,98369.0
2016-03-11 11:35:00,84.06,84.06,83.88,83.92,62443.0,74.7927,74.7927,74.6325,74.6681,62443.0
2016-03-11 11:40:00,83.92,84.1,83.91,84.07,60683.0,74.6681,74.8283,74.6592,74.8016,60683.0
2016-03-11 11:45:00,84.06,84.08,83.76,83.79,45574.0,74.7927,74.8105,74.5258,74.5524,45574.0
2016-03-11 11:50:00,83.79,83.92,83.79,83.85,30663.0,74.5524,74.6681,74.5524,74.6058,30663.0
2016-03-11 11:55:00,83.85,84.05,83.85,84.03,41127.0,74.6058,74.7838,74.6058,74.766,41127.0
2016-03-11 12:00:00,84.04,84.04,83.93,83.94,35138.0,74.7749,74.7749,74.677,74.6859,35138.0
2016-03-11 12:05:00,83.94,84.18,83.93,84.18,27169.0,74.6859,74.8994,74.677,74.8994,27169.0
2016-03-11 12:10:00,84.17,84.38,84.17,84.36,23269.0,74.8906,75.0774,74.8906,75.0596,23269.0
2016-03-11 12:15:00,84.36,84.37,84.19,84.22,24236.0,75.0596,75.0685,74.9083,74.935,24236.0
2016-03-11 12:20:00,84.22,84.34,84.2,84.29,74893.0,74.935,75.0418,74.9172,74.9973,74893.0
2016-03-11 12:25:00,84.3,84.52,84.25,84.49,32687.0,75.0062,75.202,74.9617,75.1753,32687.0
2016-03-11 12:30:00,84.48,84.49,84.36,84.36,24745.0,75.1664,75.1753,75.0596,75.0596,24745.0
2016-03-11 12:35:00,84.36,84.45,84.32,84.45,15668.0,75.0596,75.1397,75.024,75.1397,15668.0
2016-03-11 12:40:00,84.45,84.56,84.45,84.55,34360.0,75.1397,75.2376,75.1397,75.2287,34360.0
2016-03-11 12:45:00,84.55,84.68,84.48,84.51,42713.0,75.2287,75.3443,75.1664,75.1931,42713.0
2016-03-11 12:50:00,84.51,84.65,84.48,84.58,24885.0,75.1931,75.3176,75.1664,75.2554,24885.0
2016-03-11 12:55:00,84.58,84.74,84.57,84.65,53173.0,75.2554,75.3977,75.2465,75.3176,53173.0
2016-03-11 13:00:00,84.64,84.79,84.59,84.79,66100.0,75.3087,75.4422,75.2642,75.4422,66100.0
2016-03-11 13:05:00,84.79,84.8,84.61,84.69,54178.0,75.4422,75.4511,75.282,75.3532,54178.0
2016-03-11 13:10:00,84.67,84.79,84.65,84.65,34471.0,75.3354,75.4422,75.3176,75.3176,34471.0
2016-03-11 13:15:00,84.66,84.68,84.47,84.53,32332.0,75.3265,75.3443,75.1575,75.2109,32332.0
2016-03-11 13:20:00,84.53,84.66,84.49,84.62,26192.0,75.2109,75.3265,75.1753,75.2909,26192.0
2016-03-11 13:25:00,84.62,84.63,84.52,84.55,26717.0,75.2909,75.2998,75.202,75.2287,26717.0
2016-03-11 13:30:00,84.56,84.58,84.51,84.53,31264.0,75.2376,75.2554,75.1931,75.2109,31264.0
2016-03-11 13:35:00,84.52,84.53,84.4,84.42,35919.0,75.202,75.2109,75.0952,75.113,35919.0
2016-03-11 13:40:00,84.4,84.48,84.36,84.44,28970.0,75.0952,75.1664,75.0596,75.1308,28970.0
2016-03-11 13:45:00,84.43,84.43,84.24,84.4,38189.0,75.1219,75.1219,74.9528,75.0952,38189.0
2016-03-11 13:50:00,84.41,84.5,84.41,84.49,29638.0,75.1041,75.1842,75.1041,75.1753,29638.0
2016-03-11 13:55:00,84.49,84.61,84.49,84.56,62802.0,75.1753,75.282,75.1753,75.2376,62802.0
2016-03-11 14:00:00,84.56,84.58,84.49,84.55,34051.0,75.2376,75.2554,75.1753,75.2287,34051.0
2016-03-11 14:05:00,84.55,84.58,84.49,84.51,41242.0,75.2287,75.2554,75.1753,75.1931,41242.0
2016-03-11 14:10:00,84.52,84.54,84.49,84.51,34274.0,75.202,75.2198,75.1753,75.1931,34274.0
2016-03-11 14:15:00,84.52,84.59,84.5,84.52,31416.0,75.202,75.2642,75.1842,75.202,31416.0
2016-03-11 14:20:00,84.52,84.57,84.5,84.57,59376.0,75.202,75.2465,75.1842,75.2465,59376.0
2016-03-11 14:25:00,84.56,84.58,84.51,84.54,31462.0,75.2376,75.2554,75.1931,75.2198,31462.0
2016-03-11 14:30:00,84.55,84.59,84.53,84.55,36894.0,75.2287,75.2642,75.2109,75.2287,36894.0
2016-03-11 14:35:00,84.54,84.57,84.51,84.54,39272.0,75.2198,75.2465,75.1931,75.2198,39272.0
2016-03-11 14:40:00,84.53,84.57,84.51,84.53,42003.0,75.2109,75.2465,75.1931,75.2109,42003.0
2016-03-11 14:45:00,84.53,84.65,84.51,84.52,49836.0,75.2109,75.3176,75.1931,75.202,49836.0
2016-03-11 14:50:00,84.52,84.56,84.45,84.49,81531.0,75.202,75.2376,75.1397,75.1753,81531.0
2016-03-11 14:55:00,84.49,84.52,84.48,84.51,47750.0,75.1753,75.202,75.1664,75.1931,47750.0
2016-03-11 15:00:00,84.5,84.59,84.49,84.54,51700.0,75.1842,75.2642,75.1753,75.2198,51700.0
2016-03-11 15:05:00,84.54,84.71,84.53,84.68,47727.0,75.2198,75.371,75.2109,75.3443,47727.0
2016-03-11 15:10:00,84.68,84.73,84.63,84.73,53275.0,75.3443,75.3888,75.2998,75.3888,53275.0
2016-03-11 15:15:00,84.73,84.79,84.66,84.77,45756.0,75.3888,75.4422,75.3265,75.4244,45756.0
2016-03-11 15:20:00,84.77,84.84,84.7,84.8,40117.0,75.4244,75.4867,75.3621,75.4511,40117.0
2016-03-11 15:25:00,84.8,84.89,84.77,84.89,60217.0,75.4511,75.5312,75.4244,75.5312,60217.0
2016-03-11 15:30:00,84.89,84.89,84.71,84.75,81484.0,75.5312,75.5312,75.371,75.4066,81484.0
2016-03-11 15:35:00,84.74,84.88,84.68,84.88,76903.0,75.3977,75.5223,75.3443,75.5223,76903.0
2016-03-11 15:40:00,84.88,84.96,84.86,84.88,169544.0,75.5223,75.5935,75.5045,75.5223,169544.0
2016-03-11 15:45:00,84.89,84.95,84.81,84.9,106635.0,75.5312,75.5846,75.46,75.5401,106635.0
2016-03-11 15:50:00,84.9,84.98,84.9,84.97,136969.0,75.5401,75.6113,75.5401,75.6024,136969.0
2016-03-11 15:55:00,84.96,85.05,84.92,85.01,230978.0,75.5935,75.6735,75.5579,75.6379,230978.0
2016-03-14 09:30:00,85.15,85.46,84.72,84.72,106099.0,75.7625,76.0383,75.3799,75.3799,106099.0
2016-03-14 09:35:00,84.81,85.11,84.64,84.81,34593.0,75.46,75.7269,75.3087,75.46,34593.0
2016-03-14 09:40:00,84.76,84.9,84.73,84.77,126467.0,75.4155,75.5401,75.3888,75.4244,126467.0
2016-03-14 09:45:00,84.8,85.29,84.76,85.26,52709.0,75.4511,75.8871,75.4155,75.8604,52709.0
2016-03-14 09:50:00,85.27,85.3,85.13,85.21,44926.0,75.8693,75.896,75.7447,75.8159,44926.0
2016-03-14 09:55:00,85.21,85.35,85.2,85.25,36651.0,75.8159,75.9405,75.807,75.8515,36651.0
2016-03-14 10:00:00,85.25,85.65,85.24,85.64,50115.0,75.8515,76.2074,75.8426,76.1985,50115.0
2016-03-14 10:05:00,85.64,85.82,85.61,85.77,31922.0,76.1985,76.3586,76.1718,76.3142,31922.0
2016-03-14 10:10:00,85.77,85.85,85.71,85.78,39703.0,76.3142,76.3853,76.2608,76.3231,39703.0
2016-03-14 10:15:00,85.79,85.88,85.71,85.73,51182.0,76.332,76.412,76.2608,76.2786,51182.0
2016-03-14 10:20:00,85.72,85.72,85.44,85.53,32935.0,76.2697,76.2697,76.0205,76.1006,32935.0
2016-03-14 10:25:00,85.52,85.58,85.39,85.41,20428.0,76.0917,76.1451,75.9761,75.9938,20428.0
2016-03-14 10:30:00,85.41,85.41,85.09,85.25,39131.0,75.9938,75.9938,75.7091,75.8515,39131.0
2016-03-14 10:35:00,85.25,85.26,84.99,85.03,27810.0,75.8515,75.8604,75.6201,75.6557,27810.0
2016-03-14 10:40:00,85.03,85.28,85.01,85.25,23477.0,75.6557,75.8782,75.6379,75.8515,23477.0
2016-03-14 10:45:00,85.27,85.41,85.11,85.39,28768.0,75.8693,75.9938,75.7269,75.9761,28768.0
2016-03-14 10:50:00,85.39,85.44,85.2,85.2,23118.0,75.9761,76.0205,75.807,75.807,23118.0
2016-03-14 10:55:00,85.18,85.18,85.13,85.15,29610.0,75.7892,75.7892,75.7447,75.7625,29610.0
2016-03-14 11:00:00,85.17,85.21,84.94,84.96,38335.0,75.7803,75.8159,75.5757,75.5935,38335.0
2016-03-14 11:05:00,84.96,85.07,84.89,84.89,25890.0,75.5935,75.6913,75.5312,75.5312,25890.0
2016-03-14 11:10:00,84.88,85.06,84.86,85.06,45786.0,75.5223,75.6824,75.5045,75.6824,45786.0
2016-03-14 11:15:00,85.08,85.24,85.04,85.13,50309.0,75.7002,75.8426,75.6646,75.7447,50309.0
2016-03-14 11:20:00,85.13,85.29,85.12,85.26,19666.0,75.7447,75.8871,75.7358,75.8604,19666.0
2016-03-14 11:25:00,85.26,85.4,85.22,85.39,27571.0,75.8604,75.9849,75.8248,75.9761,27571.0
2016-03-14 11:30:00,85.39,85.53,85.36,85.53,172328.0,75.9761,76.1006,75.9494,76.1006,172328.0
2016-03-14 11:35:00,85.53,85.57,85.41,85.51,30266.0,76.1006,76.1362,75.9938,76.0828,30266.0
2016-03-14 11:40:00,85.48,85.53,85.4,85.47,24994.0,76.0561,76.1006,75.9849,76.0472,24994.0
2016-03-14 11:45:00,85.48,85.51,85.46,85.5,16446.0,76.0561,76.0828,76.0383,76.0739,16446.0
2016-03-14 11:50:00,85.49,85.6,85.48,85.51,44260.0,76.065,76.1629,76.0561,76.0828,44260.0
2016-03-14 11:55:00,85.51,85.52,85.41,85.49,33872.0,76.0828,76.0917,75.9938,76.065,33872.0
2016-03-14 12:00:00,85.5,85.74,85.5,85.73,31923.0,76.0739,76.2875,76.0739,76.2786,31923.0
2016-03-14 12:05:00,85.72,85.73,85.56,85.59,24879.0,76.2697,76.2786,76.1273,76.154,24879.0
2016-03-14 12:10:00,85.6,85.67,85.58,85.63,18107.0,76.1629,76.2252,76.1451,76.1896,18107.0
2016-03-14 12:15:00,85.64,85.68,85.61,85.67,16818.0,76.1985,76.2341,76.1718,76.2252,16818.0
2016-03-14 12:20:00,85.66,85.66,85.41,85.42,25267.0,76.2163,76.2163,75.9938,76.0027,25267.0
2016-03-14 12:25:00,85.42,85.51,85.42,85.45,13291.0,76.0027,76.0828,76.0027,76.0294,13291.0
2016-03-14 12:30:00,85.44,85.57,85.41,85.45,20331.0,76.0205,76.1362,75.9938,76.0294,20331.0
2016-03-14 12:35:00,85.45,85.49,85.36,85.39,25552.0,76.0294,76.065,75.9494,75.9761,25552.0
2016-03-14 12:40:00,85.38,85.53,85.38,85.51,27721.0,75.9672,76.1006,75.9672,76.0828,27721.0
2016-03-14 12:45:00,85.51,85.52,85.44,85.45,14794.0,76.0828,76.0917,76.0205,76.0294,14794.0
2016-03-14 12:50:00,85.45,85.49,85.44,85.44,15491.0,76.0294,76.065,76.0205,76.0205,15491.0
2016-03-14 12:55:00,85.43,85.48,85.36,85.45,21886.0,76.0116,76.0561,75.9494,76.0294,21886.0
2016-03-14 13:00:00,85.43,85.43,85.28,85.33,18256.0,76.0116,76.0116,75.8782,75.9227,18256.0
2016-03-14 13:05:00,85.33,85.47,85.32,85.36,21066.0,75.9227,76.0472,75.9138,75.9494,21066.0
2016-03-14 13:10:00,85.36,85.39,85.31,85.39,11713.0,75.9494,75.9761,75.9049,75.9761,11713.0
2016-03-14 13:15:00,85.38,85.44,85.38,85.4,8806.0,75.9672,76.0205,75.9672,75.9849,8806.0
2016-03-14 13:20:00,85.39,85.44,85.37,85.42,16344.0,75.9761,76.0205,75.9583,76.0027,16344.0
2016-03-14 13:25:00,85.43,85.48,85.35,85.37,30460.0,76.0116,76.0561,75.9405,75.9583,30460.0
2016-03-14 13:30:00,85.37,85.4,85.34,85.39,13678.0,75.9583,75.9849,75.9316,75.9761,13678.0
2016-03-14 13:35:00,85.38,85.56,85.38,85.56,48175.0,75.9672,76.1273,75.9672,76.1273,48175.0
2016-03-14 13:40:00,85.56,85.56,85.49,85.52,16837.0,76.1273,76.1273,76.065,76.0917,16837.0
2016-03-14 13:45:00,85.51,85.52,85.42,85.42,19349.0,76.0828,76.0917,76.0027,76.0027,19349.0
2016-03-14 13:50:00,85.43,85.47,85.41,85.44,33812.0,76.0116,76.0472,75.9938,76.0205,33812.0
2016-03-14 13:55:00,85.45,85.46,85.38,85.44,14603.0,76.0294,76.0383,75.9672,76.0205,14603.0
2016-03-14 14:00:00,85.45,85.45,85.38,85.4,15140.0,76.0294,76.0294,75.9672,75.9849,15140.0
2016-03-14 14:05:00,85.4,85.4,85.35,85.35,14827.0,75.9849,75.9849,75.9405,75.9405,14827.0
2016-03-14 14:10:00,85.36,85.43,85.35,85.39,19447.0,75.9494,76.0116,75.9405,75.9761,19447.0
2016-03-14 14:15:00,85.4,85.41,85.19,85.24,44251.0,75.9849,75.9938,75.7981,75.8426,44251.0
2016-03-14 14:20:00,85.25,85.43,85.25,85.42,18407.0,75.8515,76.0116,75.8515,76.0027,18407.0
2016-03-14 14:25:00,85.42,85.5,85.4,85.5,20312.0,76.0027,76.0739,75.9849,76.0739,20312.0
2016-03-14 14:30:00,85.48,85.52,85.48,85.52,12731.0,76.0561,76.0917,76.0561,76.0917,12731.0
2016-03-14 14:35:00,85.53,85.55,85.48,85.55,19089.0,76.1006,76.1184,76.0561,76.1184,19089.0
2016-03-14 14:40:00,85.55,85.59,85.53,85.57,15997.0,76.1184,76.154,76.1006,76.1362,15997.0
2016-03-14 14:45:00,85.58,85.59,85.53,85.56,21741.0,76.1451,76.154,76.1006,76.1273,21741.0
2016-03-14 14:50:00,85.56,85.63,85.54,85.58,19510.0,76.1273,76.1896,76.1095,76.1451,19510.0
2016-03-14 14:55:00,85.58,85.72,85.56,85.72,20869.0,76.1451,76.2697,76.1273,76.2697,20869.0
2016-03-14 15:00:00,85.72,85.74,85.66,85.67,20421.0,76.2697,76.2875,76.2163,76.2252,20421.0
2016-03-14 15:05:00,85.67,85.78,85.65,85.75,23232.0,76.2252,76.3231,76.2074,76.2964,23232.0
2016-03-14 15:10:00,85.74,85.75,85.63,85.7,20942.0,76.2875,76.2964,76.1896,76.2519,20942.0
2016-03-14 15:15:00,85.7,85.77,85.66,85.75,25176.0,76.2519,76.3142,76.2163,76.2964,25176.0
2016-03-14 15:20:00,85.75,85.78,85.71,85.72,20437.0,76.2964,76.3231,76.2608,76.2697,20437.0
2016-03-14 15:25:00,85.71,85.85,85.7,85.81,34349.0,76.2608,76.3853,76.2519,76.3497,34349.0
2016-03-14 15:30:00,85.81,85.83,85.71,85.71,40216.0,76.3497,76.3675,76.2608,76.2608,40216.0
2016-03-14 15:35:00,85.72,85.81,85.65,85.78,69311.0,76.2697,76.3497,76.2074,76.3231,69311.0
2016-03-14 15:40:00,85.77,85.8,85.66,85.69,70081.0,76.3142,76.3408,76.2163,76.243,70081.0
2016-03-14 15:45:00,85.69,85.83,85.63,85.81,81286.0,76.243,76.3675,76.1896,76.3497,81286.0
2016-03-14 15:50:00,85.8,85.81,85.72,85.75,77859.0,76.3408,76.3497,76.2697,76.2964,77859.0
2016-03-14 15:55:00,85.74,85.85,85.72,85.8,192323.0,76.2875,76.3853,76.2697,76.3408,192323.0
2016-03-15 09:30:00,85.37,85.8,85.23,85.76,93037.0,75.9583,76.3408,75.8337,76.3053,93037.0
2016-03-15 09:35:00,85.8,85.86,85.63,85.78,38726.0,76.3408,76.3942,76.1896,76.3231,38726.0
2016-03-15 09:40:00,85.78,86.3,85.76,86.26,38828.0,76.3231,76.7857,76.3053,76.7501,38828.0
2016-03-15 09:45:00,86.28,86.33,86.19,86.27,62616.0,76.7679,76.8124,76.6879,76.759,62616.0
2016-03-15 09:50:00,86.28,86.51,86.19,86.39,76562.0,76.7679,76.9726,76.6879,76.8658,76562.0
2016-03-15 09:55:00,86.4,86.43,86.21,86.37,36781.0,76.8747,76.9014,76.7056,76.848,36781.0
2016-03-15 10:00:00,86.38,86.66,86.36,86.6,46825.0,76.8569,77.106,76.8391,77.0527,46825.0
2016-03-15 10:05:00,86.61,86.73,86.57,86.57,35468.0,77.0616,77.1683,77.026,77.026,35468.0
2016-03-15 10:10:00,86.56,86.59,86.46,86.55,40702.0,77.0171,77.0438,76.9281,77.0082,40702.0
2016-03-15 10:15:00,86.55,86.65,86.51,86.64,67937.0,77.0082,77.0971,76.9726,77.0882,67937.0
2016-03-15 10:20:00,86.61,86.65,86.55,86.62,22913.0,77.0616,77.0971,77.0082,77.0704,22913.0
2016-03-15 10:25:00,86.63,86.79,86.61,86.75,30275.0,77.0793,77.2217,77.0616,77.1861,30275.0
2016-03-15 10:30:00,86.76,86.81,86.65,86.69,27674.0,77.195,77.2395,77.0971,77.1327,27674.0
2016-03-15 10:35:00,86.69,86.7,86.5,86.5,37351.0,77.1327,77.1416,76.9637,76.9637,37351.0
2016-03-15 10:40:00,86.51,86.51,86.32,86.39,46475.0,76.9726,76.9726,76.8035,76.8658,46475.0
2016-03-15 10:45:00,86.38,86.41,86.33,86.35,39107.0,76.8569,76.8836,76.8124,76.8302,39107.0
2016-03-15 10:50:00,86.34,86.37,86.24,86.31,25626.0,76.8213,76.848,76.7323,76.7946,25626.0
2016-03-15 10:55:00,86.31,86.33,86.24,86.26,22742.0,76.7946,76.8124,76.7323,76.7501,22742.0
2016-03-15 11:00:00,86.26,86.3,86.09,86.09,34883.0,76.7501,76.7857,76.5989,76.5989,34883.0
2016-03-15 11:05:00,86.09,86.09,85.97,85.98,53502.0,76.5989,76.5989,76.4921,76.501,53502.0
2016-03-15 11:10:00,85.98,86.04,85.92,85.95,38802.0,76.501,76.5544,76.4476,76.4743,38802.0
2016-03-15 11:15:00,85.97,86.03,85.92,85.94,57577.0,76.4921,76.5455,76.4476,76.4654,57577.0
2016-03-15 11:20:00,85.95,86.08,85.88,86.06,31705.0,76.4743,76.59,76.412,76.5722,31705.0
2016-03-15 11:25:00,86.06,86.08,85.98,85.98,17688.0,76.5722,76.59,76.501,76.501,17688.0
2016-03-15 11:30:00,86.0,86.0,85.84,85.85,20853.0,76.5188,76.5188,76.3764,76.3853,20853.0
2016-03-15 11:35:00,85.86,85.91,85.73,85.73,21604.0,76.3942,76.4387,76.2786,76.2786,21604.0
2016-03-15 11:40:00,85.74,85.78,85.73,85.77,51028.0,76.2875,76.3231,76.2786,76.3142,51028.0
2016-03-15 11:45:00,85.77,85.78,85.56,85.57,34368.0,76.3142,76.3231,76.1273,76.1362,34368.0
2016-03-15 11:50:00,85.57,85.57,85.45,85.48,27888.0,76.1362,76.1362,76.0294,76.0561,27888.0
2016-03-15 11:55:00,85.47,85.52,85.41,85.48,54036.0,76.0472,76.0917,75.9938,76.0561,54036.0
2016-03-15 12:00:00,85.48,85.62,85.47,85.59,21614.0,76.0561,76.1807,76.0472,76.154,21614.0
2016-03-15 12:05:00,85.59,85.61,85.52,85.52,21504.0,76.154,76.1718,76.0917,76.0917,21504.0
2016-03-15 12:10:00,85.52,85.53,85.48,85.49,49073.0,76.0917,76.1006,76.0561,76.065,49073.0
2016-03-15 12:15:00,85.5,85.61,85.5,85.6,21890.0,76.0739,76.1718,76.0739,76.1629,21890.0
2016-03-15 12:20:00,85.6,85.64,85.53,85.55,38993.0,76.1629,76.1985,76.1006,76.1184,38993.0
2016-03-15 12:25:00,85.55,85.58,85.54,85.57,10163.0,76.1184,76.1451,76.1095,76.1362,10163.0
2016-03-15 12:30:00,85.59,85.62,85.56,85.57,10578.0,76.154,76.1807,76.1273,76.1362,10578.0
2016-03-15 12:35:00,85.58,85.61,85.55,85.59,16702.0,76.1451,76.1718,76.1184,76.154,16702.0
2016-03-15 12:40:00,85.58,85.64,85.57,85.59,10826.0,76.1451,76.1985,76.1362,76.154,10826.0
2016-03-15 12:45:00,85.61,85.61,85.5,85.51,18500.0,76.1718,76.1718,76.0739,76.0828,18500.0
2016-03-15 12:50:00,85.51,85.52,85.47,85.51,14006.0,76.0828,76.0917,76.0472,76.0828,14006.0
2016-03-15 12:55:00,85.5,85.52,85.48,85.49,13684.0,76.0739,76.0917,76.0561,76.065,13684.0
2016-03-15 13:00:00,85.5,85.5,85.41,85.43,14109.0,76.0739,76.0739,75.9938,76.0116,14109.0
2016-03-15 13:05:00,85.43,85.53,85.42,85.52,22841.0,76.0116,76.1006,76.0027,76.0917,22841.0
2016-03-15 13:10:00,85.53,85.56,85.51,85.54,15486.0,76.1006,76.1273,76.0828,76.1095,15486.0
2016-03-15 13:15:00,85.54,85.56,85.51,85.55,12766.0,76.1095,76.1273,76.0828,76.1184,12766.0
2016-03-15 13:20:00,85.56,85.6,85.56,85.59,21651.0,76.1273,76.1629,76.1273,76.154,21651.0
2016-03-15 13:25:00,85.59,85.6,85.56,85.58,17964.0,76.154,76.1629,76.1273,76.1451,17964.0
2016-03-15 13:30:00,85.58,85.61,85.47,85.48,26989.0,76.1451,76.1718,76.0472,76.0561,26989.0
2016-03-15 13:35:00,85.48,85.51,85.45,85.5,14621.0,76.0561,76.0828,76.0294,76.0739,14621.0
2016-03-15 13:40:00,85.5,85.5,85.47,85.48,12003.0,76.0739,76.0739,76.0472,76.0561,12003.0
2016-03-15 13:45:00,85.49,85.52,85.39,85.45,22689.0,76.065,76.0917,75.9761,76.0294,22689.0
2016-03-15 13:50:00,85.46,85.46,85.35,85.41,12371.0,76.0383,76.0383,75.9405,75.9938,12371.0
2016-03-15 13:55:00,85.41,85.41,85.33,85.36,20482.0,75.9938,75.9938,75.9227,75.9494,20482.0
2016-03-15 14:00:00,85.34,85.39,85.34,85.38,33937.0,75.9316,75.9761,75.9316,75.9672,33937.0
2016-03-15 14:05:00,85.38,85.42,85.37,85.41,26269.0,75.9672,76.0027,75.9583,75.9938,26269.0
2016-03-15 14:10:00,85.42,85.45,85.35,85.37,53204.0,76.0027,76.0294,75.9405,75.9583,53204.0
2016-03-15 14:15:00,85.4,85.4,85.28,85.32,33227.0,75.9849,75.9849,75.8782,75.9138,33227.0
2016-03-15 14:20:00,85.32,85.34,85.25,85.27,25633.0,75.9138,75.9316,75.8515,75.8693,25633.0
2016-03-15 14:25:00,85.27,85.31,85.25,85.28,22530.0,75.8693,75.9049,75.8515,75.8782,22530.0
2016-03-15 14:30:00,85.28,85.3,85.26,85.29,23250.0,75.8782,75.896,75.8604,75.8871,23250.0
2016-03-15 14:35:00,85.3,85.3,85.25,85.27,19535.0,75.896,75.896,75.8515,75.8693,19535.0
2016-03-15 14:40:00,85.28,85.28,85.03,85.03,59321.0,75.8782,75.8782,75.6557,75.6557,59321.0
2016-03-15 14:45:00,85.04,85.07,84.89,84.9,64782.0,75.6646,75.6913,75.5312,75.5401,64782.0
2016-03-15 14:50:00,84.9,85.0,84.9,84.95,37452.0,75.5401,75.629,75.5401,75.5846,37452.0
2016-03-15 14:55:00,84.96,85.06,84.96,85.01,31776.0,75.5935,75.6824,75.5935,75.6379,31776.0
2016-03-15 15:00:00,85.02,85.06,85.0,85.02,40690.0,75.6468,75.6824,75.629,75.6468,40690.0
2016-03-15 15:05:00,85.03,85.05,84.94,84.97,42576.0,75.6557,75.6735,75.5757,75.6024,42576.0
2016-03-15 15:10:00,84.97,85.03,84.95,85.0,42985.0,75.6024,75.6557,75.5846,75.629,42985.0
2016-03-15 15:15:00,85.01,85.08,84.99,85.04,31007.0,75.6379,75.7002,75.6201,75.6646,31007.0
2016-03-15 15:20:00,85.04,85.12,85.04,85.11,41797.0,75.6646,75.7358,75.6646,75.7269,41797.0
2016-03-15 15:25:00,85.09,85.11,85.05,85.05,32911.0,75.7091,75.7269,75.6735,75.6735,32911.0
2016-03-15 15:30:00,85.06,85.07,85.01,85.02,37816.0,75.6824,75.6913,75.6379,75.6468,37816.0
2016-03-15 15:35:00,85.02,85.21,85.02,85.16,52326.0,75.6468,75.8159,75.6468,75.7714,52326.0
2016-03-15 15:40:00,85.15,85.16,85.01,85.03,50819.0,75.7625,75.7714,75.6379,75.6557,50819.0
2016-03-15 15:45:00,85.02,85.02,84.9,84.91,56514.0,75.6468,75.6468,75.5401,75.549,56514.0
2016-03-15 15:50:00,84.92,84.97,84.9,84.91,101164.0,75.5579,75.6024,75.5401,75.549,101164.0
2016-03-15 15:55:00,84.92,85.05,84.87,85.02,151421.0,75.5579,75.6735,75.5134,75.6468,151421.0
2016-03-16 09:30:00,85.03,85.03,83.76,83.92,72068.0,75.6557,75.6557,74.5258,74.6681,72068.0
2016-03-16 09:35:00,83.92,84.25,83.91,84.11,34092.0,74.6681,74.9617,74.6592,74.8372,34092.0
2016-03-16 09:40:00,84.17,84.25,83.97,84.09,31578.0,74.8906,74.9617,74.7126,74.8194,31578.0
2016-03-16 09:45:00,84.08,84.4,84.08,84.37,33433.0,74.8105,75.0952,74.8105,75.0685,33433.0
2016-03-16 09:50:00,84.37,84.45,84.2,84.24,30672.0,75.0685,75.1397,74.9172,74.9528,30672.0
2016-03-16 09:55:00,84.26,84.27,83.91,84.08,76405.0,74.9706,74.9795,74.6592,74.8105,76405.0
2016-03-16 10:00:00,84.06,84.13,84.0,84.13,71614.0,74.7927,74.855,74.7393,74.855,71614.0
2016-03-16 10:05:00,84.11,84.11,83.87,83.93,18043.0,74.8372,74.8372,74.6236,74.677,18043.0
2016-03-16 10:10:00,83.91,83.92,83.68,83.74,30672.0,74.6592,74.6681,74.4546,74.508,30672.0
2016-03-16 10:15:00,83.76,83.78,83.65,83.65,21809.0,74.5258,74.5435,74.4279,74.4279,21809.0
2016-03-16 10:20:00,83.65,83.8,83.55,83.6,46597.0,74.4279,74.5613,74.3389,74.3834,46597.0
2016-03-16 10:25:00,83.59,83.6,83.46,83.6,63946.0,74.3745,74.3834,74.2588,74.3834,63946.0
2016-03-16 10:30:00,83.6,83.67,83.36,83.38,43440.0,74.3834,74.4457,74.1699,74.1876,43440.0
2016-03-16 10:35:00,83.41,83.63,83.41,83.47,37108.0,74.2143,74.4101,74.2143,74.2677,37108.0
2016-03-16 10:40:00,83.48,83.53,83.42,83.44,36320.0,74.2766,74.3211,74.2232,74.241,36320.0
2016-03-16 10:45:00,83.45,83.53,83.44,83.53,23403.0,74.2499,74.3211,74.241,74.3211,23403.0
2016-03-16 10:50:00,83.54,83.58,83.46,83.53,28896.0,74.33,74.3656,74.2588,74.3211,28896.0
2016-03-16 10:55:00,83.55,83.65,83.5,83.55,45339.0,74.3389,74.4279,74.2944,74.3389,45339.0
2016-03-16 11:00:00,83.55,83.56,83.47,83.48,38425.0,74.3389,74.3478,74.2677,74.2766,38425.0
2016-03-16 11:05:00,83.49,83.65,83.44,83.6,30118.0,74.2855,74.4279,74.241,74.3834,30118.0
2016-03-16 11:10:00,83.6,83.68,83.54,83.56,21223.0,74.3834,74.4546,74.33,74.3478,21223.0
2016-03-16 11:15:00,83.56,83.73,83.55,83.7,26507.0,74.3478,74.4991,74.3389,74.4724,26507.0
2016-03-16 11:20:00,83.68,83.74,83.68,83.74,22954.0,74.4546,74.508,74.4546,74.508,22954.0
2016-03-16 11:25:00,83.74,83.91,83.71,83.9,22737.0,74.508,74.6592,74.4813,74.6503,22737.0
2016-03-16 11:30:00,83.91,84.0,83.89,83.91,12854.0,74.6592,74.7393,74.6414,74.6592,12854.0
2016-03-16 11:35:00,83.91,83.91,83.68,83.77,34579.0,74.6592,74.6592,74.4546,74.5347,34579.0
2016-03-16 11:40:00,83.76,83.88,83.73,83.77,30716.0,74.5258,74.6325,74.4991,74.5347,30716.0
2016-03-16 11:45:00,83.79,83.95,83.79,83.91,18924.0,74.5524,74.6948,74.5524,74.6592,18924.0
2016-03-16 11:50:00,83.91,83.93,83.84,83.87,14051.0,74.6592,74.677,74.5969,74.6236,14051.0
2016-03-16 11:55:00,83.88,83.88,83.72,83.81,37252.0,74.6325,74.6325,74.4902,74.5702,37252.0
2016-03-16 12:00:00,83.82,83.86,83.8,83.82,27094.0,74.5791,74.6147,74.5613,74.5791,27094.0
2016-03-16 12:05:00,83.82,83.89,83.78,83.85,19281.0,74.5791,74.6414,74.5435,74.6058,19281.0
2016-03-16 12:10:00,83.85,83.9,83.78,83.86,43088.0,74.6058,74.6503,74.5435,74.6147,43088.0
2016-03-16 12:15:00,83.87,83.87,83.77,83.8,24739.0,74.6236,74.6236,74.5347,74.5613,24739.0
2016-03-16 12:20:00,83.81,83.88,83.76,83.84,33488.0,74.5702,74.6325,74.5258,74.5969,33488.0
2016-03-16 12:25:00,83.84,83.85,83.77,83.83,35839.0,74.5969,74.6058,74.5347,74.588,35839.0
2016-03-16 12:30:00,83.83,83.84,83.79,83.82,9793.0,74.588,74.5969,74.5524,74.5791,9793.0
2016-03-16 12:35:00,83.83,83.83,83.75,83.8,18426.0,74.588,74.588,74.5169,74.5613,18426.0
2016-03-16 12:40:00,83.81,83.83,83.74,83.79,27801.0,74.5702,74.588,74.508,74.5524,27801.0
2016-03-16 12:45:00,83.8,83.82,83.73,83.78,31213.0,74.5613,74.5791,74.4991,74.5435,31213.0
2016-03-16 12:50:00,83.78,83.83,83.74,83.79,13875.0,74.5435,74.588,74.508,74.5524,13875.0
2016-03-16 12:55:00,83.79,83.91,83.79,83.82,20206.0,74.5524,74.6592,74.5524,74.5791,20206.0
2016-03-16 13:00:00,83.82,83.89,83.76,83.8,36308.0,74.5791,74.6414,74.5258,74.5613,36308.0
2016-03-16 13:05:00,83.8,83.81,83.68,83.69,20747.0,74.5613,74.5702,74.4546,74.4635,20747.0
2016-03-16 13:10:00,83.69,83.75,83.59,83.59,26414.0,74.4635,74.5169,74.3745,74.3745,26414.0
2016-03-16 13:15:00,83.59,83.64,83.49,83.63,16830.0,74.3745,74.419,74.2855,74.4101,16830.0
2016-03-16 13:20:00,83.64,83.72,83.58,83.7,11917.0,74.419,74.4902,74.3656,74.4724,11917.0
2016-03-16 13:25:00,83.71,83.71,83.57,83.57,20469.0,74.4813,74.4813,74.3567,74.3567,20469.0
2016-03-16 13:30:00,83.55,83.65,83.55,83.6,18518.0,74.3389,74.4279,74.3389,74.3834,18518.0
2016-03-16 13:35:00,83.61,83.69,83.56,83.69,16743.0,74.3923,74.4635,74.3478,74.4635,16743.0
2016-03-16 13:40:00,83.69,83.85,83.69,83.84,9689.0,74.4635,74.6058,74.4635,74.5969,9689.0
2016-03-16 13:45:00,83.85,83.96,83.83,83.89,22455.0,74.6058,74.7037,74.588,74.6414,22455.0
2016-03-16 13:50:00,83.88,83.89,83.83,83.87,19265.0,74.6325,74.6414,74.588,74.6236,19265.0
2016-03-16 13:55:00,83.86,83.86,83.77,83.8,19896.0,74.6147,74.6147,74.5347,74.5613,19896.0
2016-03-16 14:00:00,83.8,84.16,83.7,84.13,107328.0,74.5613,74.8817,74.4724,74.855,107328.0
2016-03-16 14:05:00,84.11,84.14,83.81,83.84,83221.0,74.8372,74.8639,74.5702,74.5969,83221.0
2016-03-16 14:10:00,83.88,84.13,83.8,83.97,27468.0,74.6325,74.855,74.5613,74.7126,27468.0
2016-03-16 14:15:00,83.98,84.04,83.88,83.99,27526.0,74.7215,74.7749,74.6325,74.7304,27526.0
2016-03-16 14:20:00,83.96,84.27,83.96,84.22,34971.0,74.7037,74.9795,74.7037,74.935,34971.0
2016-03-16 14:25:00,84.24,84.58,84.24,84.52,26529.0,74.9528,75.2554,74.9528,75.202,26529.0
2016-03-16 14:30:00,84.5,84.63,84.35,84.35,36214.0,75.1842,75.2998,75.0507,75.0507,36214.0
2016-03-16 14:35:00,84.38,84.51,84.28,84.51,20230.0,75.0774,75.1931,74.9884,75.1931,20230.0
2016-03-16 14:40:00,84.51,84.8,84.51,84.74,46507.0,75.1931,75.4511,75.1931,75.3977,46507.0
2016-03-16 14:45:00,84.78,84.87,84.66,84.66,19656.0,75.4333,75.5134,75.3265,75.3265,19656.0
2016-03-16 14:50:00,84.64,84.74,84.6,84.67,27859.0,75.3087,75.3977,75.2731,75.3354,27859.0
2016-03-16 14:55:00,84.68,84.7,84.46,84.48,28844.0,75.3443,75.3621,75.1486,75.1664,28844.0
2016-03-16 15:00:00,84.45,84.7,84.33,84.64,32306.0,75.1397,75.3621,75.0329,75.3087,32306.0
2016-03-16 15:05:00,84.64,84.79,84.6,84.76,19250.0,75.3087,75.4422,75.2731,75.4155,19250.0
2016-03-16 15:10:00,84.78,84.87,84.74,84.86,17852.0,75.4333,75.5134,75.3977,75.5045,17852.0
2016-03-16 15:15:00,84.85,84.86,84.71,84.73,21763.0,75.4956,75.5045,75.371,75.3888,21763.0
2016-03-16 15:20:00,84.73,84.73,84.51,84.65,24435.0,75.3888,75.3888,75.1931,75.3176,24435.0
2016-03-16 15:25:00,84.66,84.76,84.64,84.68,29310.0,75.3265,75.4155,75.3087,75.3443,29310.0
2016-03-16 15:30:00,84.65,84.71,84.53,84.57,44729.0,75.3176,75.371,75.2109,75.2465,44729.0
2016-03-16 15:35:00,84.57,84.78,84.57,84.7,45270.0,75.2465,75.4333,75.2465,75.3621,45270.0
2016-03-16 15:40:00,84.71,84.78,84.69,84.76,86615.0,75.371,75.4333,75.3532,75.4155,86615.0
2016-03-16 15:45:00,84.75,84.82,84.68,84.8,78527.0,75.4066,75.4689,75.3443,75.4511,78527.0
2016-03-16 15:50:00,84.79,84.8,84.7,84.71,63932.0,75.4422,75.4511,75.3621,75.371,63932.0
2016-03-16 15:55:00,84.72,84.74,84.63,84.7,110717.0,75.3799,75.3977,75.2998,75.3621,110717.0
2016-03-17 09:30:00,84.61,84.89,83.68,83.98,43892.0,75.282,75.5312,74.4546,74.7215,43892.0
2016-03-17 09:35:00,83.97,84.14,83.88,84.03,26159.0,74.7126,74.8639,74.6325,74.766,26159.0
2016-03-17 09:40:00,84.03,84.12,83.94,84.05,27459.0,74.766,74.8461,74.6859,74.7838,27459.0
2016-03-17 09:45:00,84.07,84.07,83.79,83.86,28337.0,74.8016,74.8016,74.5524,74.6147,28337.0
2016-03-17 09:50:00,83.83,84.01,83.83,83.86,27520.0,74.588,74.7482,74.588,74.6147,27520.0
2016-03-17 09:55:00,83.87,84.05,83.8,84.04,19565.0,74.6236,74.7838,74.5613,74.7749,19565.0
2016-03-17 10:00:00,84.06,84.17,83.93,84.14,34627.0,74.7927,74.8906,74.677,74.8639,34627.0
2016-03-17 10:05:00,84.13,84.38,84.11,84.38,27525.0,74.855,75.0774,74.8372,75.0774,27525.0
2016-03-17 10:10:00,84.37,84.44,84.27,84.44,31885.0,75.0685,75.1308,74.9795,75.1308,31885.0
2016-03-17 10:15:00,84.43,84.52,84.41,84.49,18075.0,75.1219,75.202,75.1041,75.1753,18075.0
2016-03-17 10:20:00,84.51,84.59,84.5,84.56,23886.0,75.1931,75.2642,75.1842,75.2376,23886.0
2016-03-17 10:25:00,84.58,84.73,84.5,84.5,68446.0,75.2554,75.3888,75.1842,75.1842,68446.0
2016-03-17 10:30:00,84.51,84.52,84.45,84.47,15832.0,75.1931,75.202,75.1397,75.1575,15832.0
2016-03-17 10:35:00,84.47,84.52,84.4,84.41,17809.0,75.1575,75.202,75.0952,75.1041,17809.0
2016-03-17 10:40:00,84.42,84.44,84.32,84.39,16110.0,75.113,75.1308,75.024,75.0863,16110.0
2016-03-17 10:45:00,84.39,84.4,84.3,84.33,16641.0,75.0863,75.0952,75.0062,75.0329,16641.0
2016-03-17 10:50:00,84.34,84.41,84.3,84.3,19079.0,75.0418,75.1041,75.0062,75.0062,19079.0
2016-03-17 10:55:00,84.29,84.34,84.21,84.21,17273.0,74.9973,75.0418,74.9261,74.9261,17273.0
2016-03-17 11:00:00,84.2,84.25,84.13,84.19,23998.0,74.9172,74.9617,74.855,74.9083,23998.0
2016-03-17 11:05:00,84.2,84.29,84.18,84.19,25128.0,74.9172,74.9973,74.8994,74.9083,25128.0
2016-03-17 11:10:00,84.18,84.34,84.17,84.34,26428.0,74.8994,75.0418,74.8906,75.0418,26428.0
2016-03-17 11:15:00,84.35,84.37,84.29,84.36,23156.0,75.0507,75.0685,74.9973,75.0596,23156.0
2016-03-17 11:20:00,84.37,84.4,84.24,84.26,47672.0,75.0685,75.0952,74.9528,74.9706,47672.0
2016-03-17 11:25:00,84.26,84.3,84.21,84.22,21470.0,74.9706,75.0062,74.9261,74.935,21470.0
2016-03-17 11:30:00,84.23,84.3,84.23,84.28,22828.0,74.9439,75.0062,74.9439,74.9884,22828.0
2016-03-17 11:35:00,84.27,84.4,84.23,84.24,26114.0,74.9795,75.0952,74.9439,74.9528,26114.0
2016-03-17 11:40:00,84.25,84.26,84.19,84.19,17177.0,74.9617,74.9706,74.9083,74.9083,17177.0
2016-03-17 11:45:00,84.19,84.23,84.13,84.21,16910.0,74.9083,74.9439,74.855,74.9261,16910.0
2016-03-17 11:50:00,84.23,84.23,84.12,84.13,44725.0,74.9439,74.9439,74.8461,74.855,44725.0
2016-03-17 11:55:00,84.12,84.13,84.01,84.08,22698.0,74.8461,74.855,74.7482,74.8105,22698.0
2016-03-17 12:00:00,84.09,84.14,84.09,84.13,21557.0,74.8194,74.8639,74.8194,74.855,21557.0
2016-03-17 12:05:00,84.13,84.18,84.08,84.13,35416.0,74.855,74.8994,74.8105,74.855,35416.0
2016-03-17 12:10:00,84.13,84.14,84.07,84.09,16333.0,74.855,74.8639,74.8016,74.8194,16333.0
2016-03-17 12:15:00,84.09,84.13,84.09,84.1,17755.0,74.8194,74.855,74.8194,74.8283,17755.0
2016-03-17 12:20:00,84.11,84.15,84.1,84.13,22705.0,74.8372,74.8728,74.8283,74.855,22705.0
2016-03-17 12:25:00,84.13,84.18,84.11,84.11,26564.0,74.855,74.8994,74.8372,74.8372,26564.0
2016-03-17 12:30:00,84.11,84.15,84.1,84.13,22465.0,74.8372,74.8728,74.8283,74.855,22465.0
2016-03-17 12:35:00,84.13,84.17,84.11,84.11,31645.0,74.855,74.8906,74.8372,74.8372,31645.0
2016-03-17 12:40:00,84.11,84.12,84.06,84.11,18104.0,74.8372,74.8461,74.7927,74.8372,18104.0
2016-03-17 12:45:00,84.12,84.15,84.1,84.12,22403.0,74.8461,74.8728,74.8283,74.8461,22403.0
2016-03-17 12:50:00,84.13,84.13,84.07,84.08,21040.0,74.855,74.855,74.8016,74.8105,21040.0
2016-03-17 12:55:00,84.08,84.09,84.02,84.03,133198.0,74.8105,74.8194,74.7571,74.766,133198.0
2016-03-17 13:00:00,84.02,84.03,83.93,83.94,62069.0,74.7571,74.766,74.677,74.6859,62069.0
2016-03-17 13:05:00,83.94,83.95,83.88,83.89,27654.0,74.6859,74.6948,74.6325,74.6414,27654.0
2016-03-17 13:10:00,83.88,83.88,83.77,83.78,27334.0,74.6325,74.6325,74.5347,74.5435,27334.0
2016-03-17 13:15:00,83.78,83.81,83.77,83.79,21949.0,74.5435,74.5702,74.5347,74.5524,21949.0
2016-03-17 13:20:00,83.78,83.8,83.7,83.72,33410.0,74.5435,74.5613,74.4724,74.4902,33410.0
2016-03-17 13:25:00,83.73,83.86,83.72,83.84,17647.0,74.4991,74.6147,74.4902,74.5969,17647.0
2016-03-17 13:30:00,83.84,84.0,83.83,84.0,19870.0,74.5969,74.7393,74.588,74.7393,19870.0
2016-03-17 13:35:00,84.0,84.12,84.0,84.11,17619.0,74.7393,74.8461,74.7393,74.8372,17619.0
2016-03-17 13:40:00,84.12,84.13,84.08,84.12,15707.0,74.8461,74.855,74.8105,74.8461,15707.0
2016-03-17 13:45:00,84.12,84.2,84.09,84.16,28093.0,74.8461,74.9172,74.8194,74.8817,28093.0
2016-03-17 13:50:00,84.16,84.17,84.07,84.1,16059.0,74.8817,74.8906,74.8016,74.8283,16059.0
2016-03-17 13:55:00,84.1,84.15,84.04,84.15,17181.0,74.8283,74.8728,74.7749,74.8728,17181.0
2016-03-17 14:00:00,84.16,84.24,84.13,84.24,18710.0,74.8817,74.9528,74.855,74.9528,18710.0
2016-03-17 14:05:00,84.24,84.38,84.24,84.38,13708.0,74.9528,75.0774,74.9528,75.0774,13708.0
2016-03-17 14:10:00,84.37,84.4,84.28,84.39,18844.0,75.0685,75.0952,74.9884,75.0863,18844.0
2016-03-17 14:15:00,84.38,84.43,84.33,84.41,21340.0,75.0774,75.1219,75.0329,75.1041,21340.0
2016-03-17 14:20:00,84.42,84.43,84.3,84.31,21815.0,75.113,75.1219,75.0062,75.0151,21815.0
2016-03-17 14:25:00,84.31,84.39,84.31,84.35,20916.0,75.0151,75.0863,75.0151,75.0507,20916.0
2016-03-17 14:30:00,84.35,84.37,84.33,84.33,22698.0,75.0507,75.0685,75.0329,75.0329,22698.0
2016-03-17 14:35:00,84.34,84.35,84.24,84.24,24822.0,75.0418,75.0507,74.9528,74.9528,24822.0
2016-03-17 14:40:00,84.23,84.26,84.12,84.13,20170.0,74.9439,74.9706,74.8461,74.855,20170.0
2016-03-17 14:45:00,84.13,84.21,84.13,84.19,16303.0,74.855,74.9261,74.855,74.9083,16303.0
2016-03-17 14:50:00,84.19,84.19,84.12,84.16,32936.0,74.9083,74.9083,74.8461,74.8817,32936.0
2016-03-17 14:55:00,84.17,84.18,84.1,84.14,23824.0,74.8906,74.8994,74.8283,74.8639,23824.0
2016-03-17 15:00:00,84.13,84.2,84.11,84.17,29745.0,74.855,74.9172,74.8372,74.8906,29745.0
2016-03-17 15:05:00,84.17,84.18,84.06,84.08,30280.0,74.8906,74.8994,74.7927,74.8105,30280.0
2016-03-17 15:10:00,84.08,84.11,84.07,84.1,22749.0,74.8105,74.8372,74.8016,74.8283,22749.0
2016-03-17 15:15:00,84.11,84.11,83.99,84.0,50303.0,74.8372,74.8372,74.7304,74.7393,50303.0
2016-03-17 15:20:00,84.0,84.01,83.95,83.96,46113.0,74.7393,74.7482,74.6948,74.7037,46113.0
2016-03-17 15:25:00,83.95,84.0,83.95,83.98,39887.0,74.6948,74.7393,74.6948,74.7215,39887.0
2016-03-17 15:30:00,83.99,84.0,83.81,83.82,61092.0,74.7304,74.7393,74.5702,74.5791,61092.0
2016-03-17 15:35:00,83.81,83.9,83.8,83.86,63155.0,74.5702,74.6503,74.5613,74.6147,63155.0
2016-03-17 15:40:00,83.86,83.87,83.72,83.74,93250.0,74.6147,74.6236,74.4902,74.508,93250.0
2016-03-17 15:45:00,83.73,83.8,83.72,83.8,73089.0,74.4991,74.5613,74.4902,74.5613,73089.0
2016-03-17 15:50:00,83.8,83.83,83.77,83.78,83537.0,74.5613,74.588,74.5347,74.5435,83537.0
2016-03-17 15:55:00,83.77,84.78,83.75,84.14,416924.0,74.5347,75.4333,74.5169,74.8639,416924.0
2016-03-18 09:30:00,84.25,84.33,84.01,84.01,335761.0,74.9617,75.0329,74.7482,74.7482,335761.0
2016-03-18 09:35:00,84.02,84.15,83.5,83.83,55615.0,74.7571,74.8728,74.2944,74.588,55615.0
2016-03-18 09:40:00,83.84,84.07,83.84,84.0,35615.0,74.5969,74.8016,74.5969,74.7393,35615.0
2016-03-18 09:45:00,84.0,84.25,83.96,84.14,52095.0,74.7393,74.9617,74.7037,74.8639,52095.0
2016-03-18 09:50:00,84.14,84.24,84.14,84.19,33312.0,74.8639,74.9528,74.8639,74.9083,33312.0
2016-03-18 09:55:00,84.19,84.24,84.13,84.22,87068.0,74.9083,74.9528,74.855,74.935,87068.0
2016-03-18 10:00:00,84.22,84.83,84.21,84.69,155454.0,74.935,75.4778,74.9261,75.3532,155454.0
2016-03-18 10:05:00,84.7,84.72,84.45,84.56,60404.0,75.3621,75.3799,75.1397,75.2376,60404.0
2016-03-18 10:10:00,84.59,84.59,84.34,84.43,18902.0,75.2642,75.2642,75.0418,75.1219,18902.0
2016-03-18 10:15:00,84.44,84.48,84.29,84.45,38541.0,75.1308,75.1664,74.9973,75.1397,38541.0
2016-03-18 10:20:00,84.46,84.57,84.45,84.54,36995.0,75.1486,75.2465,75.1397,75.2198,36995.0
2016-03-18 10:25:00,84.54,84.56,84.44,84.48,26936.0,75.2198,75.2376,75.1308,75.1664,26936.0
2016-03-18 10:30:00,84.48,84.55,84.33,84.55,41834.0,75.1664,75.2287,75.0329,75.2287,41834.0
2016-03-18 10:35:00,84.54,84.57,84.46,84.47,48229.0,75.2198,75.2465,75.1486,75.1575,48229.0
2016-03-18 10:40:00,84.49,84.56,84.49,84.5,45368.0,75.1753,75.2376,75.1753,75.1842,45368.0
2016-03-18 10:45:00,84.51,84.51,84.43,84.5,45438.0,75.1931,75.1931,75.1219,75.1842,45438.0
2016-03-18 10:50:00,84.47,84.5,84.43,84.45,17509.0,75.1575,75.1842,75.1219,75.1397,17509.0
2016-03-18 10:55:00,84.46,84.5,84.42,84.48,124824.0,75.1486,75.1842,75.113,75.1664,124824.0
2016-03-18 11:00:00,84.47,84.48,84.37,84.37,27596.0,75.1575,75.1664,75.0685,75.0685,27596.0
2016-03-18 11:05:00,84.37,84.39,84.31,84.33,33358.0,75.0685,75.0863,75.0151,75.0329,33358.0
2016-03-18 11:10:00,84.34,84.37,84.21,84.27,31808.0,75.0418,75.0685,74.9261,74.9795,31808.0
2016-03-18 11:15:00,84.27,84.31,84.13,84.13,23644.0,74.9795,75.0151,74.855,74.855,23644.0
2016-03-18 11:20:00,84.13,84.15,84.05,84.07,32926.0,74.855,74.8728,74.7838,74.8016,32926.0
2016-03-18 11:25:00,84.06,84.08,84.0,84.04,49716.0,74.7927,74.8105,74.7393,74.7749,49716.0
2016-03-18 11:30:00,84.04,84.22,84.03,84.15,19538.0,74.7749,74.935,74.766,74.8728,19538.0
2016-03-18 11:35:00,84.15,84.21,84.07,84.19,19646.0,74.8728,74.9261,74.8016,74.9083,19646.0
2016-03-18 11:40:00,84.19,84.24,84.1,84.13,39819.0,74.9083,74.9528,74.8283,74.855,39819.0
2016-03-18 11:45:00,84.11,84.14,84.06,84.06,25278.0,74.8372,74.8639,74.7927,74.7927,25278.0
2016-03-18 11:50:00,84.05,84.07,83.92,84.0,33807.0,74.7838,74.8016,74.6681,74.7393,33807.0
2016-03-18 11:55:00,83.99,84.13,83.97,84.13,28610.0,74.7304,74.855,74.7126,74.855,28610.0
2016-03-18 12:00:00,84.12,84.12,84.05,84.08,24614.0,74.8461,74.8461,74.7838,74.8105,24614.0
2016-03-18 12:05:00,84.07,84.15,84.06,84.11,21162.0,74.8016,74.8728,74.7927,74.8372,21162.0
2016-03-18 12:10:00,84.1,84.15,84.0,84.0,19344.0,74.8283,74.8728,74.7393,74.7393,19344.0
2016-03-18 12:15:00,84.01,84.13,84.01,84.08,14005.0,74.7482,74.855,74.7482,74.8105,14005.0
2016-03-18 12:20:00,84.08,84.15,84.08,84.1,10479.0,74.8105,74.8728,74.8105,74.8283,10479.0
2016-03-18 12:25:00,84.1,84.1,84.03,84.08,16023.0,74.8283,74.8283,74.766,74.8105,16023.0
2016-03-18 12:30:00,84.09,84.09,83.9,83.94,19287.0,74.8194,74.8194,74.6503,74.6859,19287.0
2016-03-18 12:35:00,83.93,83.93,83.87,83.93,13651.0,74.677,74.677,74.6236,74.677,13651.0
2016-03-18 12:40:00,83.93,83.96,83.9,83.96,9993.0,74.677,74.7037,74.6503,74.7037,9993.0
2016-03-18 12:45:00,83.96,83.97,83.94,83.94,15637.0,74.7037,74.7126,74.6859,74.6859,15637.0
2016-03-18 12:50:00,83.93,83.96,83.91,83.94,15435.0,74.677,74.7037,74.6592,74.6859,15435.0
2016-03-18 12:55:00,83.94,83.94,83.81,83.82,15450.0,74.6859,74.6859,74.5702,74.5791,15450.0
2016-03-18 13:00:00,83.81,83.95,83.79,83.94,16496.0,74.5702,74.6948,74.5524,74.6859,16496.0
2016-03-18 13:05:00,83.94,84.04,83.88,83.88,21066.0,74.6859,74.7749,74.6325,74.6325,21066.0
2016-03-18 13:10:00,83.89,83.97,83.84,83.86,21154.0,74.6414,74.7126,74.5969,74.6147,21154.0
2016-03-18 13:15:00,83.84,83.89,83.82,83.83,16344.0,74.5969,74.6414,74.5791,74.588,16344.0
2016-03-18 13:20:00,83.83,83.84,83.66,83.8,40675.0,74.588,74.5969,74.4368,74.5613,40675.0
2016-03-18 13:25:00,83.8,83.82,83.71,83.81,17152.0,74.5613,74.5791,74.4813,74.5702,17152.0
2016-03-18 13:30:00,83.82,83.82,83.72,83.73,14665.0,74.5791,74.5791,74.4902,74.4991,14665.0
2016-03-18 13:35:00,83.72,83.78,83.7,83.75,16853.0,74.4902,74.5435,74.4724,74.5169,16853.0
2016-03-18 13:40:00,83.75,83.79,83.7,83.79,12916.0,74.5169,74.5524,74.4724,74.5524,12916.0
2016-03-18 13:45:00,83.8,83.8,83.73,83.75,21313.0,74.5613,74.5613,74.4991,74.5169,21313.0
2016-03-18 13:50:00,83.76,83.79,83.7,83.73,18378.0,74.5258,74.5524,74.4724,74.4991,18378.0
2016-03-18 13:55:00,83.73,83.78,83.71,83.78,14661.0,74.4991,74.5435,74.4813,74.5435,14661.0
2016-03-18 14:00:00,83.78,83.92,83.73,83.91,25160.0,74.5435,74.6681,74.4991,74.6592,25160.0
2016-03-18 14:05:00,83.9,84.03,83.89,83.93,24779.0,74.6503,74.766,74.6414,74.677,24779.0
2016-03-18 14:10:00,83.92,83.96,83.91,83.94,13572.0,74.6681,74.7037,74.6592,74.6859,13572.0
2016-03-18 14:15:00,83.95,84.01,83.89,83.99,36494.0,74.6948,74.7482,74.6414,74.7304,36494.0
2016-03-18 14:20:00,84.0,84.06,83.96,84.03,36369.0,74.7393,74.7927,74.7037,74.766,36369.0
2016-03-18 14:25:00,84.02,84.03,83.98,83.99,14012.0,74.7571,74.766,74.7215,74.7304,14012.0
2016-03-18 14:30:00,83.99,84.02,83.97,84.01,18292.0,74.7304,74.7571,74.7126,74.7482,18292.0
2016-03-18 14:35:00,84.02,84.07,84.0,84.04,28144.0,74.7571,74.8016,74.7393,74.7749,28144.0
2016-03-18 14:40:00,84.05,84.05,83.99,84.01,30550.0,74.7838,74.7838,74.7304,74.7482,30550.0
2016-03-18 14:45:00,84.0,84.05,83.97,84.04,22884.0,74.7393,74.7838,74.7126,74.7749,22884.0
2016-03-18 14:50:00,84.04,84.05,83.95,83.95,25644.0,74.7749,74.7838,74.6948,74.6948,25644.0
2016-03-18 14:55:00,83.95,84.01,83.92,83.99,27349.0,74.6948,74.7482,74.6681,74.7304,27349.0
2016-03-18 15:00:00,84.0,84.15,83.99,84.13,29467.0,74.7393,74.8728,74.7304,74.855,29467.0
2016-03-18 15:05:00,84.12,84.3,84.12,84.29,40063.0,74.8461,75.0062,74.8461,74.9973,40063.0
2016-03-18 15:10:00,84.29,84.46,84.29,84.44,22558.0,74.9973,75.1486,74.9973,75.1308,22558.0
2016-03-18 15:15:00,84.44,84.49,84.41,84.42,40200.0,75.1308,75.1753,75.1041,75.113,40200.0
2016-03-18 15:20:00,84.41,84.44,84.41,84.43,20298.0,75.1041,75.1308,75.1041,75.1219,20298.0
2016-03-18 15:25:00,84.42,84.45,84.29,84.3,27295.0,75.113,75.1397,74.9973,75.0062,27295.0
2016-03-18 15:30:00,84.29,84.36,84.29,84.33,38575.0,74.9973,75.0596,74.9973,75.0329,38575.0
2016-03-18 15:35:00,84.33,84.36,84.3,84.35,42546.0,75.0329,75.0596,75.0062,75.0507,42546.0
2016-03-18 15:40:00,84.35,84.36,84.18,84.21,49414.0,75.0507,75.0596,74.8994,74.9261,49414.0
2016-03-18 15:45:00,84.16,84.26,84.08,84.13,124134.0,74.8817,74.9706,74.8105,74.855,124134.0
2016-03-18 15:50:00,84.14,84.16,84.03,84.07,66779.0,74.8639,74.8817,74.766,74.8016,66779.0
2016-03-18 15:55:00,84.06,84.14,84.02,84.04,108782.0,74.7927,74.8639,74.7571,74.7749,108782.0
2016-03-21 09:30:00,84.01,84.81,84.01,84.77,48879.0,74.7482,75.46,74.7482,75.4244,48879.0
2016-03-21 09:35:00,84.75,85.12,84.7,85.12,50833.0,75.4066,75.7358,75.3621,75.7358,50833.0
2016-03-21 09:40:00,85.14,85.29,84.95,85.06,41116.0,75.7536,75.8871,75.5846,75.6824,41116.0
2016-03-21 09:45:00,85.08,85.08,84.95,84.97,17967.0,75.7002,75.7002,75.5846,75.6024,17967.0
2016-03-21 09:50:00,84.97,84.97,84.82,84.84,23189.0,75.6024,75.6024,75.4689,75.4867,23189.0
2016-03-21 09:55:00,84.81,85.01,84.79,84.98,18820.0,75.46,75.6379,75.4422,75.6113,18820.0
2016-03-21 10:00:00,84.95,84.97,84.7,84.76,24874.0,75.5846,75.6024,75.3621,75.4155,24874.0
2016-03-21 10:05:00,84.76,84.76,84.52,84.52,31842.0,75.4155,75.4155,75.202,75.202,31842.0
2016-03-21 10:10:00,84.52,84.7,84.43,84.65,19299.0,75.202,75.3621,75.1219,75.3176,19299.0
2016-03-21 10:15:00,84.66,84.82,84.64,84.69,27226.0,75.3265,75.4689,75.3087,75.3532,27226.0
2016-03-21 10:20:00,84.69,84.7,84.57,84.66,24718.0,75.3532,75.3621,75.2465,75.3265,24718.0
2016-03-21 10:25:00,84.66,84.8,84.65,84.77,25888.0,75.3265,75.4511,75.3176,75.4244,25888.0
2016-03-21 10:30:00,84.77,84.92,84.64,84.92,22852.0,75.4244,75.5579,75.3087,75.5579,22852.0
2016-03-21 10:35:00,84.94,84.99,84.9,84.98,23901.0,75.5757,75.6201,75.5401,75.6113,23901.0
2016-03-21 10:40:00,84.98,85.0,84.91,84.91,35505.0,75.6113,75.629,75.549,75.549,35505.0
2016-03-21 10:45:00,84.9,84.91,84.77,84.77,22532.0,75.5401,75.549,75.4244,75.4244,22532.0
2016-03-21 10:50:00,84.79,84.8,84.71,84.71,19027.0,75.4422,75.4511,75.371,75.371,19027.0
2016-03-21 10:55:00,84.71,84.71,84.5,84.5,19966.0,75.371,75.371,75.1842,75.1842,19966.0
2016-03-21 11:00:00,84.5,84.57,84.46,84.48,26784.0,75.1842,75.2465,75.1486,75.1664,26784.0
2016-03-21 11:05:00,84.48,84.49,84.4,84.43,17376.0,75.1664,75.1753,75.0952,75.1219,17376.0
2016-03-21 11:10:00,84.42,84.48,84.37,84.46,14737.0,75.113,75.1664,75.0685,75.1486,14737.0
2016-03-21 11:15:00,84.46,84.53,84.43,84.53,18405.0,75.1486,75.2109,75.1219,75.2109,18405.0
2016-03-21 11:20:00,84.53,84.56,84.47,84.51,20020.0,75.2109,75.2376,75.1575,75.1931,20020.0
2016-03-21 11:25:00,84.51,84.6,84.34,84.37,29425.0,75.1931,75.2731,75.0418,75.0685,29425.0
2016-03-21 11:30:00,84.39,84.42,84.35,84.35,14689.0,75.0863,75.113,75.0507,75.0507,14689.0
2016-03-21 11:35:00,84.35,84.49,84.31,84.48,13761.0,75.0507,75.1753,75.0151,75.1664,13761.0
2016-03-21 11:40:00,84.47,84.52,84.43,84.52,15958.0,75.1575,75.202,75.1219,75.202,15958.0
2016-03-21 11:45:00,84.54,84.54,84.44,84.51,9677.0,75.2198,75.2198,75.1308,75.1931,9677.0
2016-03-21 11:50:00,84.52,84.52,84.35,84.37,21472.0,75.202,75.202,75.0507,75.0685,21472.0
2016-03-21 11:55:00,84.38,84.42,84.37,84.39,26680.0,75.0774,75.113,75.0685,75.0863,26680.0
2016-03-21 12:00:00,84.39,84.4,84.24,84.25,39652.0,75.0863,75.0952,74.9528,74.9617,39652.0
2016-03-21 12:05:00,84.25,84.31,84.24,84.31,7750.0,74.9617,75.0151,74.9528,75.0151,7750.0
2016-03-21 12:10:00,84.31,84.54,84.31,84.54,11995.0,75.0151,75.2198,75.0151,75.2198,11995.0
2016-03-21 12:15:00,84.55,84.55,84.49,84.52,9371.0,75.2287,75.2287,75.1753,75.202,9371.0
2016-03-21 12:20:00,84.53,84.57,84.49,84.56,8865.0,75.2109,75.2465,75.1753,75.2376,8865.0
2016-03-21 12:25:00,84.57,84.64,84.55,84.55,12947.0,75.2465,75.3087,75.2287,75.2287,12947.0
2016-03-21 12:30:00,84.55,84.62,84.54,84.56,9554.0,75.2287,75.2909,75.2198,75.2376,9554.0
2016-03-21 12:35:00,84.57,84.68,84.56,84.67,8250.0,75.2465,75.3443,75.2376,75.3354,8250.0
2016-03-21 12:40:00,84.68,84.68,84.55,84.57,23405.0,75.3443,75.3443,75.2287,75.2465,23405.0
2016-03-21 12:45:00,84.57,84.69,84.57,84.67,16289.0,75.2465,75.3532,75.2465,75.3354,16289.0
2016-03-21 12:50:00,84.67,84.68,84.63,84.67,11535.0,75.3354,75.3443,75.2998,75.3354,11535.0
2016-03-21 12:55:00,84.68,84.78,84.68,84.78,10906.0,75.3443,75.4333,75.3443,75.4333,10906.0
2016-03-21 13:00:00,84.78,84.85,84.78,84.83,11874.0,75.4333,75.4956,75.4333,75.4778,11874.0
2016-03-21 13:05:00,84.83,84.83,84.78,84.8,7555.0,75.4778,75.4778,75.4333,75.4511,7555.0
2016-03-21 13:10:00,84.82,84.85,84.78,84.83,14204.0,75.4689,75.4956,75.4333,75.4778,14204.0
2016-03-21 13:15:00,84.81,84.92,84.81,84.88,11586.0,75.46,75.5579,75.46,75.5223,11586.0
2016-03-21 13:20:00,84.87,84.9,84.86,84.88,5520.0,75.5134,75.5401,75.5045,75.5223,5520.0
2016-03-21 13:25:00,84.88,84.96,84.86,84.95,8656.0,75.5223,75.5935,75.5045,75.5846,8656.0
2016-03-21 13:30:00,84.95,84.98,84.95,84.96,20589.0,75.5846,75.6113,75.5846,75.5935,20589.0
2016-03-21 13:35:00,84.98,84.99,84.96,84.96,20945.0,75.6113,75.6201,75.5935,75.5935,20945.0
2016-03-21 13:40:00,84.96,84.97,84.85,84.85,12125.0,75.5935,75.6024,75.4956,75.4956,12125.0
2016-03-21 13:45:00,84.86,84.87,84.83,84.86,9809.0,75.5045,75.5134,75.4778,75.5045,9809.0
2016-03-21 13:50:00,84.86,84.88,84.85,84.85,9223.0,75.5045,75.5223,75.4956,75.4956,9223.0
2016-03-21 13:55:00,84.85,84.85,84.72,84.72,11341.0,75.4956,75.4956,75.3799,75.3799,11341.0
2016-03-21 14:00:00,84.73,84.73,84.64,84.65,16421.0,75.3888,75.3888,75.3087,75.3176,16421.0
2016-03-21 14:05:00,84.65,84.68,84.63,84.67,12307.0,75.3176,75.3443,75.2998,75.3354,12307.0
2016-03-21 14:10:00,84.66,84.69,84.64,84.68,11969.0,75.3265,75.3532,75.3087,75.3443,11969.0
2016-03-21 14:15:00,84.68,84.72,84.68,84.71,11151.0,75.3443,75.3799,75.3443,75.371,11151.0
2016-03-21 14:20:00,84.72,84.75,84.7,84.74,12010.0,75.3799,75.4066,75.3621,75.3977,12010.0
2016-03-21 14:25:00,84.73,84.76,84.72,84.73,18556.0,75.3888,75.4155,75.3799,75.3888,18556.0
2016-03-21 14:30:00,84.74,84.74,84.62,84.62,14323.0,75.3977,75.3977,75.2909,75.2909,14323.0
2016-03-21 14:35:00,84.61,84.63,84.53,84.55,20439.0,75.282,75.2998,75.2109,75.2287,20439.0
2016-03-21 14:40:00,84.56,84.56,84.53,84.56,13822.0,75.2376,75.2376,75.2109,75.2376,13822.0
2016-03-21 14:45:00,84.56,84.6,84.54,84.6,12229.0,75.2376,75.2731,75.2198,75.2731,12229.0
2016-03-21 14:50:00,84.62,84.66,84.62,84.65,11563.0,75.2909,75.3265,75.2909,75.3176,11563.0
2016-03-21 14:55:00,84.65,84.66,84.55,84.56,15317.0,75.3176,75.3265,75.2287,75.2376,15317.0
2016-03-21 15:00:00,84.55,84.61,84.54,84.57,16162.0,75.2287,75.282,75.2198,75.2465,16162.0
2016-03-21 15:05:00,84.58,84.6,84.56,84.6,14522.0,75.2554,75.2731,75.2376,75.2731,14522.0
2016-03-21 15:10:00,84.6,84.65,84.59,84.65,18306.0,75.2731,75.3176,75.2642,75.3176,18306.0
2016-03-21 15:15:00,84.65,84.65,84.53,84.53,23783.0,75.3176,75.3176,75.2109,75.2109,23783.0
2016-03-21 15:20:00,84.52,84.53,84.48,84.49,18862.0,75.202,75.2109,75.1664,75.1753,18862.0
2016-03-21 15:25:00,84.48,84.57,84.48,84.57,24078.0,75.1664,75.2465,75.1664,75.2465,24078.0
2016-03-21 15:30:00,84.57,84.57,84.42,84.49,27922.0,75.2465,75.2465,75.113,75.1753,27922.0
2016-03-21 15:35:00,84.49,84.57,84.49,84.54,59846.0,75.1753,75.2465,75.1753,75.2198,59846.0
2016-03-21 15:40:00,84.54,84.58,84.53,84.57,46006.0,75.2198,75.2554,75.2109,75.2465,46006.0
2016-03-21 15:45:00,84.57,84.62,84.55,84.6,52556.0,75.2465,75.2909,75.2287,75.2731,52556.0
2016-03-21 15:50:00,84.59,84.63,84.59,84.63,56239.0,75.2642,75.2998,75.2642,75.2998,56239.0
2016-03-21 15:55:00,84.62,84.68,84.6,84.6,100262.0,75.2909,75.3443,75.2731,75.2731,100262.0
2016-03-22 09:30:00,84.55,84.83,84.25,84.78,25332.0,75.2287,75.4778,74.9617,75.4333,25332.0
2016-03-22 09:35:00,84.87,84.96,84.78,84.84,62842.0,75.5134,75.5935,75.4333,75.4867,62842.0
2016-03-22 09:40:00,84.86,84.93,84.78,84.87,42564.0,75.5045,75.5668,75.4333,75.5134,42564.0
2016-03-22 09:45:00,84.87,84.87,84.63,84.63,12683.0,75.5134,75.5134,75.2998,75.2998,12683.0
2016-03-22 09:50:00,84.63,84.69,84.56,84.69,37025.0,75.2998,75.3532,75.2376,75.3532,37025.0
2016-03-22 09:55:00,84.71,84.92,84.6,84.89,18842.0,75.371,75.5579,75.2731,75.5312,18842.0
2016-03-22 10:00:00,84.9,85.01,84.87,84.87,18365.0,75.5401,75.6379,75.5134,75.5134,18365.0
2016-03-22 10:05:00,84.87,84.95,84.86,84.93,9514.0,75.5134,75.5846,75.5045,75.5668,9514.0
2016-03-22 10:10:00,84.91,85.03,84.91,84.95,18404.0,75.549,75.6557,75.549,75.5846,18404.0
2016-03-22 10:15:00,84.95,84.96,84.84,84.9,13144.0,75.5846,75.5935,75.4867,75.5401,13144.0
2016-03-22 10:20:00,84.91,85.05,84.9,84.95,17236.0,75.549,75.6735,75.5401,75.5846,17236.0
2016-03-22 10:25:00,84.95,84.98,84.88,84.92,15114.0,75.5846,75.6113,75.5223,75.5579,15114.0
2016-03-22 10:30:00,84.92,85.0,84.8,84.96,16189.0,75.5579,75.629,75.4511,75.5935,16189.0
2016-03-22 10:35:00,84.97,85.17,84.96,85.08,21237.0,75.6024,75.7803,75.5935,75.7002,21237.0
2016-03-22 10:40:00,85.07,85.18,84.97,85.01,41123.0,75.6913,75.7892,75.6024,75.6379,41123.0
2016-03-22 10:45:00,85.02,85.03,84.91,84.97,41555.0,75.6468,75.6557,75.549,75.6024,41555.0
2016-03-22 10:50:00,84.98,85.0,84.93,84.95,11451.0,75.6113,75.629,75.5668,75.5846,11451.0
2016-03-22 10:55:00,84.96,84.97,84.91,84.97,14161.0,75.5935,75.6024,75.549,75.6024,14161.0
2016-03-22 11:00:00,84.98,84.99,84.94,84.98,16806.0,75.6113,75.6201,75.5757,75.6113,16806.0
2016-03-22 11:05:00,84.98,84.99,84.87,84.9,26577.0,75.6113,75.6201,75.5134,75.5401,26577.0
2016-03-22 11:10:00,84.9,84.91,84.78,84.79,19716.0,75.5401,75.549,75.4333,75.4422,19716.0
2016-03-22 11:15:00,84.79,84.81,84.67,84.67,20153.0,75.4422,75.46,75.3354,75.3354,20153.0
2016-03-22 11:20:00,84.67,84.67,84.53,84.56,15311.0,75.3354,75.3354,75.2109,75.2376,15311.0
2016-03-22 11:25:00,84.55,84.58,84.53,84.55,12693.0,75.2287,75.2554,75.2109,75.2287,12693.0
2016-03-22 11:30:00,84.56,84.57,84.47,84.51,24092.0,75.2376,75.2465,75.1575,75.1931,24092.0
2016-03-22 11:35:00,84.51,84.74,84.51,84.74,17033.0,75.1931,75.3977,75.1931,75.3977,17033.0
2016-03-22 11:40:00,84.73,84.79,84.71,84.71,24476.0,75.3888,75.4422,75.371,75.371,24476.0
2016-03-22 11:45:00,84.7,84.73,84.66,84.68,11684.0,75.3621,75.3888,75.3265,75.3443,11684.0
2016-03-22 11:50:00,84.67,84.72,84.67,84.71,13593.0,75.3354,75.3799,75.3354,75.371,13593.0
2016-03-22 11:55:00,84.71,84.71,84.57,84.59,21454.0,75.371,75.371,75.2465,75.2642,21454.0
2016-03-22 12:00:00,84.59,84.59,84.5,84.5,17476.0,75.2642,75.2642,75.1842,75.1842,17476.0
2016-03-22 12:05:00,84.5,84.5,84.4,84.41,14841.0,75.1842,75.1842,75.0952,75.1041,14841.0
2016-03-22 12:10:00,84.42,84.43,84.28,84.29,15996.0,75.113,75.1219,74.9884,74.9973,15996.0
2016-03-22 12:15:00,84.3,84.34,84.28,84.31,16571.0,75.0062,75.0418,74.9884,75.0151,16571.0
2016-03-22 12:20:00,84.31,84.49,84.3,84.48,10884.0,75.0151,75.1753,75.0062,75.1664,10884.0
2016-03-22 12:25:00,84.48,84.51,84.43,84.43,14011.0,75.1664,75.1931,75.1219,75.1219,14011.0
2016-03-22 12:30:00,84.42,84.49,84.38,84.46,9198.0,75.113,75.1753,75.0774,75.1486,9198.0
2016-03-22 12:35:00,84.46,84.48,84.45,84.45,9963.0,75.1486,75.1664,75.1397,75.1397,9963.0
2016-03-22 12:40:00,84.45,84.45,84.4,84.41,12281.0,75.1397,75.1397,75.0952,75.1041,12281.0
2016-03-22 12:45:00,84.39,84.41,84.34,84.36,13183.0,75.0863,75.1041,75.0418,75.0596,13183.0
2016-03-22 12:50:00,84.35,84.41,84.34,84.4,18135.0,75.0507,75.1041,75.0418,75.0952,18135.0
2016-03-22 12:55:00,84.39,84.45,84.39,84.43,21709.0,75.0863,75.1397,75.0863,75.1219,21709.0
2016-03-22 13:00:00,84.42,84.48,84.42,84.47,16831.0,75.113,75.1664,75.113,75.1575,16831.0
2016-03-22 13:05:00,84.48,84.58,84.48,84.57,9808.0,75.1664,75.2554,75.1664,75.2465,9808.0
2016-03-22 13:10:00,84.56,84.57,84.5,84.54,29193.0,75.2376,75.2465,75.1842,75.2198,29193.0
2016-03-22 13:15:00,84.54,84.55,84.45,84.48,14148.0,75.2198,75.2287,75.1397,75.1664,14148.0
2016-03-22 13:20:00,84.48,84.48,84.43,84.45,13486.0,75.1664,75.1664,75.1219,75.1397,13486.0
2016-03-22 13:25:00,84.46,84.46,84.35,84.35,54331.0,75.1486,75.1486,75.0507,75.0507,54331.0
2016-03-22 13:30:00,84.35,84.4,84.32,84.39,24045.0,75.0507,75.0952,75.024,75.0863,24045.0
2016-03-22 13:35:00,84.39,84.39,84.28,84.28,15623.0,75.0863,75.0863,74.9884,74.9884,15623.0
2016-03-22 13:40:00,84.28,84.28,84.21,84.21,22400.0,74.9884,74.9884,74.9261,74.9261,22400.0
2016-03-22 13:45:00,84.22,84.23,84.12,84.15,30977.0,74.935,74.9439,74.8461,74.8728,30977.0
2016-03-22 13:50:00,84.16,84.2,84.14,84.2,19750.0,74.8817,74.9172,74.8639,74.9172,19750.0
2016-03-22 13:55:00,84.21,84.26,84.19,84.25,22118.0,74.9261,74.9706,74.9083,74.9617,22118.0
2016-03-22 14:00:00,84.26,84.27,84.23,84.25,43431.0,74.9706,74.9795,74.9439,74.9617,43431.0
2016-03-22 14:05:00,84.25,84.26,84.17,84.17,21370.0,74.9617,74.9706,74.8906,74.8906,21370.0
2016-03-22 14:10:00,84.18,84.19,84.15,84.17,22071.0,74.8994,74.9083,74.8728,74.8906,22071.0
2016-03-22 14:15:00,84.17,84.17,84.07,84.12,26707.0,74.8906,74.8906,74.8016,74.8461,26707.0
2016-03-22 14:20:00,84.11,84.13,83.99,84.0,32939.0,74.8372,74.855,74.7304,74.7393,32939.0
2016-03-22 14:25:00,83.99,84.06,83.97,84.04,27581.0,74.7304,74.7927,74.7126,74.7749,27581.0
2016-03-22 14:30:00,84.04,84.07,84.0,84.01,23056.0,74.7749,74.8016,74.7393,74.7482,23056.0
2016-03-22 14:35:00,84.01,84.02,83.98,84.0,23585.0,74.7482,74.7571,74.7215,74.7393,23585.0
2016-03-22 14:40:00,83.99,83.99,83.88,83.89,25413.0,74.7304,74.7304,74.6325,74.6414,25413.0
2016-03-22 14:45:00,83.91,84.01,83.88,84.0,25679.0,74.6592,74.7482,74.6325,74.7393,25679.0
2016-03-22 14:50:00,83.99,84.01,83.92,83.98,17284.0,74.7304,74.7482,74.6681,74.7215,17284.0
2016-03-22 14:55:00,83.98,84.0,83.88,83.9,24371.0,74.7215,74.7393,74.6325,74.6503,24371.0
2016-03-22 15:00:00,83.9,83.98,83.89,83.95,15266.0,74.6503,74.7215,74.6414,74.6948,15266.0
2016-03-22 15:05:00,83.96,83.97,83.9,83.95,22117.0,74.7037,74.7126,74.6503,74.6948,22117.0
2016-03-22 15:10:00,83.95,83.99,83.93,83.98,17491.0,74.6948,74.7304,74.677,74.7215,17491.0
2016-03-22 15:15:00,83.98,83.99,83.88,83.91,24348.0,74.7215,74.7304,74.6325,74.6592,24348.0
2016-03-22 15:20:00,83.91,83.94,83.85,83.91,28572.0,74.6592,74.6859,74.6058,74.6592,28572.0
2016-03-22 15:25:00,83.91,83.96,83.9,83.92,25241.0,74.6592,74.7037,74.6503,74.6681,25241.0
2016-03-22 15:30:00,83.92,83.93,83.89,83.92,55695.0,74.6681,74.677,74.6414,74.6681,55695.0
2016-03-22 15:35:00,83.92,83.97,83.91,83.93,46285.0,74.6681,74.7126,74.6592,74.677,46285.0
2016-03-22 15:40:00,83.94,84.03,83.92,83.97,90230.0,74.6859,74.766,74.6681,74.7126,90230.0
2016-03-22 15:45:00,83.96,84.0,83.93,83.94,69531.0,74.7037,74.7393,74.677,74.6859,69531.0
2016-03-22 15:50:00,83.95,83.96,83.8,83.81,73321.0,74.6948,74.7037,74.5613,74.5702,73321.0
2016-03-22 15:55:00,83.82,83.94,83.8,83.91,90187.0,74.5791,74.6859,74.5613,74.6592,90187.0
2016-03-23 09:30:00,83.93,84.25,83.7,83.79,42302.0,74.677,74.9617,74.4724,74.5524,42302.0
2016-03-23 09:35:00,83.78,84.04,83.72,83.89,17467.0,74.5435,74.7749,74.4902,74.6414,17467.0
2016-03-23 09:40:00,83.83,84.22,83.74,84.15,15257.0,74.588,74.935,74.508,74.8728,15257.0
2016-03-23 09:45:00,84.13,84.39,84.13,84.26,16912.0,74.855,75.0863,74.855,74.9706,16912.0
2016-03-23 09:50:00,84.3,84.46,84.19,84.23,22772.0,75.0062,75.1486,74.9083,74.9439,22772.0
2016-03-23 09:55:00,84.23,84.48,84.14,84.46,8033.0,74.9439,75.1664,74.8639,75.1486,8033.0
2016-03-23 10:00:00,84.44,84.49,84.38,84.48,12575.0,75.1308,75.1753,75.0774,75.1664,12575.0
2016-03-23 10:05:00,84.47,84.73,84.47,84.66,31354.0,75.1575,75.3888,75.1575,75.3265,31354.0
2016-03-23 10:10:00,84.67,84.83,84.47,84.5,47641.0,75.3354,75.4778,75.1575,75.1842,47641.0
2016-03-23 10:15:00,84.5,84.8,84.49,84.76,13857.0,75.1842,75.4511,75.1753,75.4155,13857.0
2016-03-23 10:20:00,84.75,84.88,84.72,84.8,11580.0,75.4066,75.5223,75.3799,75.4511,11580.0
2016-03-23 10:25:00,84.79,84.8,84.55,84.57,17877.0,75.4422,75.4511,75.2287,75.2465,17877.0
2016-03-23 10:30:00,84.57,84.8,84.55,84.7,13627.0,75.2465,75.4511,75.2287,75.3621,13627.0
2016-03-23 10:35:00,84.67,84.79,84.66,84.77,13843.0,75.3354,75.4422,75.3265,75.4244,13843.0
2016-03-23 10:40:00,84.79,84.82,84.69,84.73,58407.0,75.4422,75.4689,75.3532,75.3888,58407.0
2016-03-23 10:45:00,84.72,84.85,84.7,84.81,31687.0,75.3799,75.4956,75.3621,75.46,31687.0
2016-03-23 10:50:00,84.79,84.87,84.76,84.87,12913.0,75.4422,75.5134,75.4155,75.5134,12913.0
2016-03-23 10:55:00,84.87,84.91,84.83,84.84,54069.0,75.5134,75.549,75.4778,75.4867,54069.0
2016-03-23 11:00:00,84.82,84.83,84.75,84.81,32350.0,75.4689,75.4778,75.4066,75.46,32350.0
2016-03-23 11:05:00,84.81,84.87,84.77,84.78,16188.0,75.46,75.5134,75.4244,75.4333,16188.0
2016-03-23 11:10:00,84.79,84.79,84.64,84.68,13566.0,75.4422,75.4422,75.3087,75.3443,13566.0
2016-03-23 11:15:00,84.66,84.81,84.66,84.75,17504.0,75.3265,75.46,75.3265,75.4066,17504.0
2016-03-23 11:20:00,84.76,84.84,84.68,84.78,41984.0,75.4155,75.4867,75.3443,75.4333,41984.0
2016-03-23 11:25:00,84.77,84.82,84.7,84.76,9083.0,75.4244,75.4689,75.3621,75.4155,9083.0
2016-03-23 11:30:00,84.75,84.76,84.57,84.6,32146.0,75.4066,75.4155,75.2465,75.2731,32146.0
2016-03-23 11:35:00,84.58,84.64,84.51,84.54,27751.0,75.2554,75.3087,75.1931,75.2198,27751.0
2016-03-23 11:40:00,84.53,84.61,84.52,84.59,18461.0,75.2109,75.282,75.202,75.2642,18461.0
2016-03-23 11:45:00,84.61,84.69,84.58,84.64,6366.0,75.282,75.3532,75.2554,75.3087,6366.0
2016-03-23 11:50:00,84.66,84.66,84.59,84.63,7621.0,75.3265,75.3265,75.2642,75.2998,7621.0
2016-03-23 11:55:00,84.65,84.74,84.63,84.74,10411.0,75.3176,75.3977,75.2998,75.3977,10411.0
2016-03-23 12:00:00,84.74,84.76,84.69,84.69,42900.0,75.3977,75.4155,75.3532,75.3532,42900.0
2016-03-23 12:05:00,84.7,84.7,84.59,84.69,15220.0,75.3621,75.3621,75.2642,75.3532,15220.0
2016-03-23 12:10:00,84.69,84.74,84.66,84.71,17843.0,75.3532,75.3977,75.3265,75.371,17843.0
2016-03-23 12:15:00,84.72,84.82,84.72,84.78,7347.0,75.3799,75.4689,75.3799,75.4333,7347.0
2016-03-23 12:20:00,84.77,84.82,84.75,84.82,8835.0,75.4244,75.4689,75.4066,75.4689,8835.0
2016-03-23 12:25:00,84.83,84.85,84.8,84.85,24251.0,75.4778,75.4956,75.4511,75.4956,24251.0
2016-03-23 12:30:00,84.86,84.86,84.8,84.83,8261.0,75.5045,75.5045,75.4511,75.4778,8261.0
2016-03-23 12:35:00,84.84,84.86,84.76,84.78,10781.0,75.4867,75.5045,75.4155,75.4333,10781.0
2016-03-23 12:40:00,84.78,84.9,84.78,84.89,30090.0,75.4333,75.5401,75.4333,75.5312,30090.0
2016-03-23 12:45:00,84.89,84.99,84.87,84.98,66471.0,75.5312,75.6201,75.5134,75.6113,66471.0
2016-03-23 12:50:00,84.99,85.0,84.91,84.94,13731.0,75.6201,75.629,75.549,75.5757,13731.0
2016-03-23 12:55:00,84.94,85.04,84.94,85.01,7604.0,75.5757,75.6646,75.5757,75.6379,7604.0
2016-03-23 13:00:00,85.0,85.05,84.95,84.96,19184.0,75.629,75.6735,75.5846,75.5935,19184.0
2016-03-23 13:05:00,84.95,84.95,84.83,84.84,26808.0,75.5846,75.5846,75.4778,75.4867,26808.0
2016-03-23 13:10:00,84.85,84.94,84.85,84.9,46200.0,75.4956,75.5757,75.4956,75.5401,46200.0
2016-03-23 13:15:00,84.91,84.96,84.9,84.92,6750.0,75.549,75.5935,75.5401,75.5579,6750.0
2016-03-23 13:20:00,84.92,84.93,84.86,84.9,11027.0,75.5579,75.5668,75.5045,75.5401,11027.0
2016-03-23 13:25:00,84.89,84.89,84.85,84.85,8375.0,75.5312,75.5312,75.4956,75.4956,8375.0
2016-03-23 13:30:00,84.85,84.85,84.76,84.76,18510.0,75.4956,75.4956,75.4155,75.4155,18510.0
2016-03-23 13:35:00,84.76,84.79,84.73,84.75,14108.0,75.4155,75.4422,75.3888,75.4066,14108.0
2016-03-23 13:40:00,84.74,84.8,84.74,84.74,8529.0,75.3977,75.4511,75.3977,75.3977,8529.0
2016-03-23 13:45:00,84.74,84.74,84.7,84.72,8616.0,75.3977,75.3977,75.3621,75.3799,8616.0
2016-03-23 13:50:00,84.73,84.74,84.68,84.73,9344.0,75.3888,75.3977,75.3443,75.3888,9344.0
2016-03-23 13:55:00,84.73,84.74,84.7,84.72,13093.0,75.3888,75.3977,75.3621,75.3799,13093.0
2016-03-23 14:00:00,84.74,84.79,84.74,84.78,12355.0,75.3977,75.4422,75.3977,75.4333,12355.0
2016-03-23 14:05:00,84.77,84.83,84.77,84.81,12538.0,75.4244,75.4778,75.4244,75.46,12538.0
2016-03-23 14:10:00,84.81,84.84,84.75,84.75,19565.0,75.46,75.4867,75.4066,75.4066,19565.0
2016-03-23 14:15:00,84.76,84.82,84.74,84.75,17308.0,75.4155,75.4689,75.3977,75.4066,17308.0
2016-03-23 14:20:00,84.76,84.78,84.72,84.73,13943.0,75.4155,75.4333,75.3799,75.3888,13943.0
2016-03-23 14:25:00,84.73,84.73,84.68,84.69,42099.0,75.3888,75.3888,75.3443,75.3532,42099.0
2016-03-23 14:30:00,84.69,84.75,84.63,84.64,15832.0,75.3532,75.4066,75.2998,75.3087,15832.0
2016-03-23 14:35:00,84.64,84.72,84.64,84.66,16022.0,75.3087,75.3799,75.3087,75.3265,16022.0
2016-03-23 14:40:00,84.66,84.72,84.62,84.71,22670.0,75.3265,75.3799,75.2909,75.371,22670.0
2016-03-23 14:45:00,84.72,84.81,84.63,84.65,22068.0,75.3799,75.46,75.2998,75.3176,22068.0
2016-03-23 14:50:00,84.65,84.68,84.6,84.61,13120.0,75.3176,75.3443,75.2731,75.282,13120.0
2016-03-23 14:55:00,84.6,84.62,84.44,84.46,55403.0,75.2731,75.2909,75.1308,75.1486,55403.0
2016-03-23 15:00:00,84.47,84.56,84.46,84.51,19726.0,75.1575,75.2376,75.1486,75.1931,19726.0
2016-03-23 15:05:00,84.51,84.55,84.48,84.5,19410.0,75.1931,75.2287,75.1664,75.1842,19410.0
2016-03-23 15:10:00,84.5,84.5,84.43,84.44,80529.0,75.1842,75.1842,75.1219,75.1308,80529.0
2016-03-23 15:15:00,84.45,84.48,84.38,84.4,46082.0,75.1397,75.1664,75.0774,75.0952,46082.0
2016-03-23 15:20:00,84.43,84.44,84.38,84.39,28240.0,75.1219,75.1308,75.0774,75.0863,28240.0
2016-03-23 15:25:00,84.39,84.41,84.34,84.39,36640.0,75.0863,75.1041,75.0418,75.0863,36640.0
2016-03-23 15:30:00,84.4,84.41,84.35,84.38,56914.0,75.0952,75.1041,75.0507,75.0774,56914.0
2016-03-23 15:35:00,84.38,84.42,84.35,84.39,50855.0,75.0774,75.113,75.0507,75.0863,50855.0
2016-03-23 15:40:00,84.38,84.46,84.37,84.41,48027.0,75.0774,75.1486,75.0685,75.1041,48027.0
2016-03-23 15:45:00,84.41,84.46,84.41,84.41,136569.0,75.1041,75.1486,75.1041,75.1041,136569.0
2016-03-23 15:50:00,84.41,84.47,84.39,84.47,86293.0,75.1041,75.1575,75.0863,75.1575,86293.0
2016-03-23 15:55:00,84.46,84.55,84.46,84.5,91267.0,75.1486,75.2287,75.1486,75.1842,91267.0
2016-03-24 09:30:00,84.2,84.53,84.15,84.25,28335.0,75.1403,75.4348,75.0957,75.185,28335.0
2016-03-24 09:35:00,84.25,84.33,84.1,84.23,29473.0,75.185,75.2564,75.0511,75.1671,29473.0
2016-03-24 09:40:00,84.24,84.26,84.0,84.11,27414.0,75.176,75.1939,74.9619,75.06,27414.0
2016-03-24 09:45:00,84.11,84.19,84.04,84.1,30725.0,75.06,75.1314,74.9976,75.0511,30725.0
2016-03-24 09:50:00,84.07,84.13,83.8,83.89,127143.0,75.0243,75.0779,74.7834,74.8637,127143.0
2016-03-24 09:55:00,83.93,83.94,83.74,83.81,23542.0,74.8994,74.9083,74.7298,74.7923,23542.0
2016-03-24 10:00:00,83.81,83.86,83.66,83.86,29329.0,74.7923,74.8369,74.6584,74.8369,29329.0
2016-03-24 10:05:00,83.88,84.0,83.88,83.93,43977.0,74.8548,74.9619,74.8548,74.8994,43977.0
2016-03-24 10:10:00,83.95,84.05,83.88,83.95,98872.0,74.9172,75.0065,74.8548,74.9172,98872.0
2016-03-24 10:15:00,83.96,84.05,83.85,83.95,51039.0,74.9262,75.0065,74.828,74.9172,51039.0
2016-03-24 10:20:00,83.95,84.02,83.71,83.77,35346.0,74.9172,74.9797,74.7031,74.7566,35346.0
2016-03-24 10:25:00,83.8,83.81,83.7,83.76,38581.0,74.7834,74.7923,74.6941,74.7477,38581.0
2016-03-24 10:30:00,83.75,83.8,83.69,83.76,28683.0,74.7388,74.7834,74.6852,74.7477,28683.0
2016-03-24 10:35:00,83.78,83.8,83.69,83.77,28298.0,74.7655,74.7834,74.6852,74.7566,28298.0
2016-03-24 10:40:00,83.76,83.96,83.75,83.96,16724.0,74.7477,74.9262,74.7388,74.9262,16724.0
2016-03-24 10:45:00,83.96,83.99,83.78,83.79,22833.0,74.9262,74.9529,74.7655,74.7745,22833.0
2016-03-24 10:50:00,83.79,83.9,83.76,83.88,20186.0,74.7745,74.8726,74.7477,74.8548,20186.0
2016-03-24 10:55:00,83.89,83.94,83.88,83.92,45675.0,74.8637,74.9083,74.8548,74.8905,45675.0
2016-03-24 11:00:00,83.92,83.92,83.8,83.85,15501.0,74.8905,74.8905,74.7834,74.828,15501.0
2016-03-24 11:05:00,83.85,83.9,83.78,83.9,26334.0,74.828,74.8726,74.7655,74.8726,26334.0
2016-03-24 11:10:00,83.91,83.93,83.85,83.93,26130.0,74.8815,74.8994,74.828,74.8994,26130.0
2016-03-24 11:15:00,83.93,83.94,83.81,83.84,52510.0,74.8994,74.9083,74.7923,74.8191,52510.0
2016-03-24 11:20:00,83.84,83.85,83.78,83.8,30650.0,74.8191,74.828,74.7655,74.7834,30650.0
2016-03-24 11:25:00,83.8,83.84,83.77,83.81,45856.0,74.7834,74.8191,74.7566,74.7923,45856.0
2016-03-24 11:30:00,83.81,83.96,83.79,83.96,64848.0,74.7923,74.9262,74.7745,74.9262,64848.0
2016-03-24 11:35:00,83.97,84.12,83.96,84.08,11582.0,74.9351,75.069,74.9262,75.0333,11582.0
2016-03-24 11:40:00,84.1,84.11,84.0,84.05,12803.0,75.0511,75.06,74.9619,75.0065,12803.0
2016-03-24 11:45:00,84.04,84.04,83.84,84.0,47160.0,74.9976,74.9976,74.8191,74.9619,47160.0
2016-03-24 11:50:00,84.0,84.0,83.87,83.91,20222.0,74.9619,74.9619,74.8459,74.8815,20222.0
2016-03-24 11:55:00,83.91,83.93,83.87,83.87,56042.0,74.8815,74.8994,74.8459,74.8459,56042.0
2016-03-24 12:00:00,83.88,83.94,83.87,83.94,12393.0,74.8548,74.9083,74.8459,74.9083,12393.0
2016-03-24 12:05:00,83.94,84.01,83.89,83.99,8350.0,74.9083,74.9708,74.8637,74.9529,8350.0
2016-03-24 12:10:00,83.99,84.06,83.99,84.03,9763.0,74.9529,75.0154,74.9529,74.9886,9763.0
2016-03-24 12:15:00,84.05,84.1,83.96,83.96,14627.0,75.0065,75.0511,74.9262,74.9262,14627.0
2016-03-24 12:20:00,83.97,84.05,83.97,84.02,11179.0,74.9351,75.0065,74.9351,74.9797,11179.0
2016-03-24 12:25:00,84.03,84.03,83.94,83.99,13052.0,74.9886,74.9886,74.9083,74.9529,13052.0
2016-03-24 12:30:00,83.99,84.06,83.97,83.97,10114.0,74.9529,75.0154,74.9351,74.9351,10114.0
2016-03-24 12:35:00,83.97,84.0,83.92,83.99,13889.0,74.9351,74.9619,74.8905,74.9529,13889.0
2016-03-24 12:40:00,84.0,84.05,83.96,83.98,11505.0,74.9619,75.0065,74.9262,74.944,11505.0
2016-03-24 12:45:00,83.99,84.05,83.99,84.05,7684.0,74.9529,75.0065,74.9529,75.0065,7684.0
2016-03-24 12:50:00,84.06,84.06,83.97,84.01,13414.0,75.0154,75.0154,74.9351,74.9708,13414.0
2016-03-24 12:55:00,84.01,84.17,83.99,84.1,10771.0,74.9708,75.1136,74.9529,75.0511,10771.0
2016-03-24 13:00:00,84.1,84.1,84.02,84.02,8145.0,75.0511,75.0511,74.9797,74.9797,8145.0
2016-03-24 13:05:00,84.02,84.05,84.0,84.0,8167.0,74.9797,75.0065,74.9619,74.9619,8167.0
2016-03-24 13:10:00,84.0,84.05,84.0,84.03,8798.0,74.9619,75.0065,74.9619,74.9886,8798.0
2016-03-24 13:15:00,84.04,84.07,84.01,84.07,8398.0,74.9976,75.0243,74.9708,75.0243,8398.0
2016-03-24 13:20:00,84.07,84.07,83.92,83.96,11711.0,75.0243,75.0243,74.8905,74.9262,11711.0
2016-03-24 13:25:00,83.99,84.01,83.91,83.99,13843.0,74.9529,74.9708,74.8815,74.9529,13843.0
2016-03-24 13:30:00,83.99,84.06,83.99,84.05,7122.0,74.9529,75.0154,74.9529,75.0065,7122.0
2016-03-24 13:35:00,84.05,84.05,83.89,83.97,14008.0,75.0065,75.0065,74.8637,74.9351,14008.0
2016-03-24 13:40:00,83.98,84.03,83.94,83.95,12684.0,74.944,74.9886,74.9083,74.9172,12684.0
2016-03-24 13:45:00,83.96,84.0,83.93,84.0,7980.0,74.9262,74.9619,74.8994,74.9619,7980.0
2016-03-24 13:50:00,84.01,84.02,83.96,84.02,15666.0,74.9708,74.9797,74.9262,74.9797,15666.0
2016-03-24 13:55:00,84.02,84.05,84.0,84.02,18265.0,74.9797,75.0065,74.9619,74.9797,18265.0
2016-03-24 14:00:00,84.02,84.06,84.02,84.06,20097.0,74.9797,75.0154,74.9797,75.0154,20097.0
2016-03-24 14:05:00,84.06,84.12,84.02,84.12,24864.0,75.0154,75.069,74.9797,75.069,24864.0
2016-03-24 14:10:00,84.11,84.13,84.08,84.1,12630.0,75.06,75.0779,75.0333,75.0511,12630.0
2016-03-24 14:15:00,84.1,84.23,84.09,84.23,18838.0,75.0511,75.1671,75.0422,75.1671,18838.0
2016-03-24 14:20:00,84.23,84.24,84.13,84.17,17883.0,75.1671,75.176,75.0779,75.1136,17883.0
2016-03-24 14:25:00,84.17,84.2,84.11,84.18,15658.0,75.1136,75.1403,75.06,75.1225,15658.0
2016-03-24 14:30:00,84.18,84.23,84.17,84.2,18622.0,75.1225,75.1671,75.1136,75.1403,18622.0
2016-03-24 14:35:00,84.21,84.21,84.14,84.2,17192.0,75.1493,75.1493,75.0868,75.1403,17192.0
2016-03-24 14:40:00,84.19,84.25,84.17,84.24,21349.0,75.1314,75.185,75.1136,75.176,21349.0
2016-03-24 14:45:00,84.25,84.3,84.24,84.3,23309.0,75.185,75.2296,75.176,75.2296,23309.0
2016-03-24 14:50:00,84.3,84.3,84.23,84.24,22988.0,75.2296,75.2296,75.1671,75.176,22988.0
2016-03-24 14:55:00,84.24,84.26,84.19,84.2,41034.0,75.176,75.1939,75.1314,75.1403,41034.0
2016-03-24 15:00:00,84.2,84.21,84.06,84.09,28179.0,75.1403,75.1493,75.0154,75.0422,28179.0
2016-03-24 15:05:00,84.1,84.22,84.06,84.06,75925.0,75.0511,75.1582,75.0154,75.0154,75925.0
2016-03-24 15:10:00,84.06,84.13,84.02,84.1,26580.0,75.0154,75.0779,74.9797,75.0511,26580.0
2016-03-24 15:15:00,84.1,84.11,84.04,84.05,24991.0,75.0511,75.06,74.9976,75.0065,24991.0
2016-03-24 15:20:00,84.05,84.06,84.02,84.03,50213.0,75.0065,75.0154,74.9797,74.9886,50213.0
2016-03-24 15:25:00,84.04,84.05,83.97,83.98,31134.0,74.9976,75.0065,74.9351,74.944,31134.0
2016-03-24 15:30:00,83.98,84.01,83.94,83.98,52049.0,74.944,74.9708,74.9083,74.944,52049.0
2016-03-24 15:35:00,83.99,84.08,83.95,84.08,42530.0,74.9529,75.0333,74.9172,75.0333,42530.0
2016-03-24 15:40:00,84.08,84.11,83.98,84.02,44980.0,75.0333,75.06,74.944,74.9797,44980.0
2016-03-24 15:45:00,84.02,84.03,83.88,83.88,52320.0,74.9797,74.9886,74.8548,74.8548,52320.0
2016-03-24 15:50:00,83.89,83.94,83.87,83.88,72368.0,74.8637,74.9083,74.8459,74.8548,72368.0
2016-03-24 15:55:00,83.88,83.99,83.84,83.96,134729.0,74.8548,74.9529,74.8191,74.9262,134729.0
2016-03-28 09:30:00,84.18,85.07,84.13,84.65,75860.0,75.1225,75.9167,75.0779,75.5419,75860.0
2016-03-28 09:35:00,84.61,85.25,84.61,85.18,104184.0,75.5062,76.0774,75.5062,76.0149,104184.0
2016-03-28 09:40:00,85.26,85.46,85.08,85.41,104193.0,76.0863,76.2648,75.9257,76.2202,104193.0
2016-03-28 09:45:00,85.38,85.65,85.28,85.39,177779.0,76.1934,76.4343,76.1041,76.2023,177779.0
2016-03-28 09:50:00,85.42,85.85,85.4,85.65,56218.0,76.2291,76.6128,76.2112,76.4343,56218.0
2016-03-28 09:55:00,85.63,85.81,85.54,85.54,45936.0,76.4165,76.5771,76.3362,76.3362,45936.0
2016-03-28 10:00:00,85.54,85.77,85.53,85.74,41399.0,76.3362,76.5414,76.3272,76.5146,41399.0
2016-03-28 10:05:00,85.75,85.76,85.65,85.74,31786.0,76.5236,76.5325,76.4343,76.5146,31786.0
2016-03-28 10:10:00,85.72,85.72,85.49,85.54,40127.0,76.4968,76.4968,76.2915,76.3362,40127.0
2016-03-28 10:15:00,85.53,85.88,85.53,85.87,37482.0,76.3272,76.6396,76.3272,76.6307,37482.0
2016-03-28 10:20:00,85.86,86.0,85.78,85.78,26615.0,76.6217,76.7467,76.5503,76.5503,26615.0
2016-03-28 10:25:00,85.75,85.77,85.58,85.61,44061.0,76.5236,76.5414,76.3719,76.3986,44061.0
2016-03-28 10:30:00,85.59,85.62,85.48,85.62,27312.0,76.3808,76.4076,76.2826,76.4076,27312.0
2016-03-28 10:35:00,85.6,85.65,85.51,85.55,35805.0,76.3897,76.4343,76.3094,76.3451,35805.0
2016-03-28 10:40:00,85.56,85.63,85.5,85.61,24811.0,76.354,76.4165,76.3005,76.3986,24811.0
2016-03-28 10:45:00,85.6,85.62,85.54,85.62,25087.0,76.3897,76.4076,76.3362,76.4076,25087.0
2016-03-28 10:50:00,85.61,85.62,85.32,85.34,38439.0,76.3986,76.4076,76.1398,76.1577,38439.0
2016-03-28 10:55:00,85.34,85.55,85.33,85.53,92395.0,76.1577,76.3451,76.1488,76.3272,92395.0
2016-03-28 11:00:00,85.54,85.66,85.48,85.49,36826.0,76.3362,76.4433,76.2826,76.2915,36826.0
2016-03-28 11:05:00,85.5,85.64,85.49,85.57,24786.0,76.3005,76.4254,76.2915,76.3629,24786.0
2016-03-28 11:10:00,85.57,85.77,85.54,85.69,33333.0,76.3629,76.5414,76.3362,76.47,33333.0
2016-03-28 11:15:00,85.69,85.69,85.57,85.59,132553.0,76.47,76.47,76.3629,76.3808,132553.0
2016-03-28 11:20:00,85.59,85.89,85.54,85.8,210367.0,76.3808,76.6485,76.3362,76.5682,210367.0
2016-03-28 11:25:00,85.82,85.94,85.82,85.82,26653.0,76.586,76.6931,76.586,76.586,26653.0
2016-03-28 11:30:00,85.81,85.86,85.76,85.78,24742.0,76.5771,76.6217,76.5325,76.5503,24742.0
2016-03-28 11:35:00,85.78,85.85,85.72,85.8,16722.0,76.5503,76.6128,76.4968,76.5682,16722.0
2016-03-28 11:40:00,85.78,86.06,85.78,86.04,31554.0,76.5503,76.8002,76.5503,76.7824,31554.0
2016-03-28 11:45:00,86.02,86.2,86.02,86.17,29314.0,76.7645,76.9252,76.7645,76.8984,29314.0
2016-03-28 11:50:00,86.17,86.35,86.1,86.3,52603.0,76.8984,77.059,76.8359,77.0144,52603.0
2016-03-28 11:55:00,86.31,86.46,86.3,86.39,54103.0,77.0233,77.1572,77.0144,77.0947,54103.0
2016-03-28 12:00:00,86.4,86.4,86.08,86.08,97214.0,77.1036,77.1036,76.8181,76.8181,97214.0
2016-03-28 12:05:00,86.11,86.11,85.95,86.02,29742.0,76.8448,76.8448,76.7021,76.7645,29742.0
2016-03-28 12:10:00,86.02,86.08,85.99,86.05,26921.0,76.7645,76.8181,76.7377,76.7913,26921.0
2016-03-28 12:15:00,86.05,86.05,85.84,85.86,20269.0,76.7913,76.7913,76.6039,76.6217,20269.0
2016-03-28 12:20:00,85.86,86.01,85.84,86.01,15372.0,76.6217,76.7556,76.6039,76.7556,15372.0
2016-03-28 12:25:00,86.0,86.02,85.84,85.84,8595.0,76.7467,76.7645,76.6039,76.6039,8595.0
2016-03-28 12:30:00,85.84,85.84,85.77,85.79,15104.0,76.6039,76.6039,76.5414,76.5593,15104.0
2016-03-28 12:35:00,85.81,85.91,85.78,85.86,11858.0,76.5771,76.6664,76.5503,76.6217,11858.0
2016-03-28 12:40:00,85.87,85.93,85.87,85.93,13897.0,76.6307,76.6842,76.6307,76.6842,13897.0
2016-03-28 12:45:00,85.93,86.08,85.92,86.04,17310.0,76.6842,76.8181,76.6753,76.7824,17310.0
2016-03-28 12:50:00,86.02,86.03,85.97,86.0,4557.0,76.7645,76.7734,76.7199,76.7467,4557.0
2016-03-28 12:55:00,85.99,86.03,85.86,85.88,11758.0,76.7377,76.7734,76.6217,76.6396,11758.0
2016-03-28 13:00:00,85.88,85.88,85.81,85.85,12659.0,76.6396,76.6396,76.5771,76.6128,12659.0
2016-03-28 13:05:00,85.83,85.9,85.81,85.9,10414.0,76.595,76.6574,76.5771,76.6574,10414.0
2016-03-28 13:10:00,85.89,86.0,85.89,86.0,17608.0,76.6485,76.7467,76.6485,76.7467,17608.0
2016-03-28 13:15:00,85.99,86.0,85.89,85.9,15325.0,76.7377,76.7467,76.6485,76.6574,15325.0
2016-03-28 13:20:00,85.9,86.1,85.86,86.04,52705.0,76.6574,76.8359,76.6217,76.7824,52705.0
2016-03-28 13:25:00,86.04,86.04,85.87,85.9,10116.0,76.7824,76.7824,76.6307,76.6574,10116.0
2016-03-28 13:30:00,85.9,85.92,85.82,85.84,12414.0,76.6574,76.6753,76.586,76.6039,12414.0
2016-03-28 13:35:00,85.85,85.92,85.84,85.91,9776.0,76.6128,76.6753,76.6039,76.6664,9776.0
2016-03-28 13:40:00,85.92,86.06,85.92,86.04,26341.0,76.6753,76.8002,76.6753,76.7824,26341.0
2016-03-28 13:45:00,86.04,86.04,85.99,86.02,12601.0,76.7824,76.7824,76.7377,76.7645,12601.0
2016-03-28 13:50:00,86.03,86.05,85.96,85.97,12540.0,76.7734,76.7913,76.711,76.7199,12540.0
2016-03-28 13:55:00,85.96,86.07,85.95,86.07,15231.0,76.711,76.8091,76.7021,76.8091,15231.0
2016-03-28 14:00:00,86.07,86.24,86.07,86.2,25130.0,76.8091,76.9608,76.8091,76.9252,25130.0
2016-03-28 14:05:00,86.21,86.28,86.12,86.17,94839.0,76.9341,76.9965,76.8538,76.8984,94839.0
2016-03-28 14:10:00,86.19,86.27,86.15,86.24,19088.0,76.9162,76.9876,76.8805,76.9608,19088.0
2016-03-28 14:15:00,86.24,86.26,86.15,86.24,19632.0,76.9608,76.9787,76.8805,76.9608,19632.0
2016-03-28 14:20:00,86.23,86.23,86.1,86.2,29600.0,76.9519,76.9519,76.8359,76.9252,29600.0
2016-03-28 14:25:00,86.18,86.18,86.02,86.05,22001.0,76.9073,76.9073,76.7645,76.7913,22001.0
2016-03-28 14:30:00,86.05,86.07,86.0,86.01,21041.0,76.7913,76.8091,76.7467,76.7556,21041.0
2016-03-28 14:35:00,86.01,86.05,86.01,86.02,14465.0,76.7556,76.7913,76.7556,76.7645,14465.0
2016-03-28 14:40:00,86.03,86.05,85.97,86.0,127319.0,76.7734,76.7913,76.7199,76.7467,127319.0
2016-03-28 14:45:00,86.01,86.08,85.99,86.06,27158.0,76.7556,76.8181,76.7377,76.8002,27158.0
2016-03-28 14:50:00,86.06,86.09,85.98,86.04,25794.0,76.8002,76.827,76.7288,76.7824,25794.0
2016-03-28 14:55:00,86.02,86.12,85.98,86.07,28139.0,76.7645,76.8538,76.7288,76.8091,28139.0
2016-03-28 15:00:00,86.07,86.12,86.04,86.12,34199.0,76.8091,76.8538,76.7824,76.8538,34199.0
2016-03-28 15:05:00,86.13,86.19,86.12,86.16,22135.0,76.8627,76.9162,76.8538,76.8895,22135.0
2016-03-28 15:10:00,86.14,86.14,86.08,86.1,26009.0,76.8716,76.8716,76.8181,76.8359,26009.0
2016-03-28 15:15:00,86.12,86.14,86.04,86.05,51146.0,76.8538,76.8716,76.7824,76.7913,51146.0
2016-03-28 15:20:00,86.05,86.09,86.02,86.02,28450.0,76.7913,76.827,76.7645,76.7645,28450.0
2016-03-28 15:25:00,86.02,86.04,85.92,85.96,102104.0,76.7645,76.7824,76.6753,76.711,102104.0
2016-03-28 15:30:00,85.96,86.01,85.92,85.99,58801.0,76.711,76.7556,76.6753,76.7377,58801.0
2016-03-28 15:35:00,85.98,86.03,85.96,86.0,205192.0,76.7288,76.7734,76.711,76.7467,205192.0
2016-03-28 15:40:00,86.01,86.15,86.0,86.15,62689.0,76.7556,76.8805,76.7467,76.8805,62689.0
2016-03-28 15:45:00,86.14,86.15,85.98,86.06,90015.0,76.8716,76.8805,76.7288,76.8002,90015.0
2016-03-28 15:50:00,86.06,86.14,86.03,86.11,123115.0,76.8002,76.8716,76.7734,76.8448,123115.0
2016-03-28 15:55:00,86.1,86.16,86.05,86.14,234420.0,76.8359,76.8895,76.7913,76.8716,234420.0
2016-03-29 09:30:00,85.76,86.4,85.76,85.82,86177.0,76.5325,77.1036,76.5325,76.586,86177.0
2016-03-29 09:35:00,85.81,86.27,85.8,86.15,47406.0,76.5771,76.9876,76.5682,76.8805,47406.0
2016-03-29 09:40:00,86.13,86.6,86.09,86.39,63190.0,76.8627,77.2821,76.827,77.0947,63190.0
2016-03-29 09:45:00,86.39,86.47,86.2,86.34,56377.0,77.0947,77.1661,76.9252,77.0501,56377.0
2016-03-29 09:50:00,86.34,86.34,86.16,86.33,44745.0,77.0501,77.0501,76.8895,77.0412,44745.0
2016-03-29 09:55:00,86.34,86.37,86.22,86.25,15213.0,77.0501,77.0769,76.943,76.9698,15213.0
2016-03-29 10:00:00,86.29,86.47,86.28,86.3,31448.0,77.0055,77.1661,76.9965,77.0144,31448.0
2016-03-29 10:05:00,86.32,86.38,86.26,86.33,30022.0,77.0322,77.0858,76.9787,77.0412,30022.0
2016-03-29 10:10:00,86.32,86.38,86.22,86.27,37784.0,77.0322,77.0858,76.943,76.9876,37784.0
2016-03-29 10:15:00,86.28,86.31,86.16,86.16,25238.0,76.9965,77.0233,76.8895,76.8895,25238.0
2016-03-29 10:20:00,86.14,86.14,85.96,85.99,26464.0,76.8716,76.8716,76.711,76.7377,26464.0
2016-03-29 10:25:00,86.01,86.05,85.9,85.9,21805.0,76.7556,76.7913,76.6574,76.6574,21805.0
2016-03-29 10:30:00,85.9,85.99,85.85,85.98,35633.0,76.6574,76.7377,76.6128,76.7288,35633.0
2016-03-29 10:35:00,85.98,85.99,85.7,85.71,36250.0,76.7288,76.7377,76.4789,76.4879,36250.0
2016-03-29 10:40:00,85.71,85.74,85.66,85.71,16265.0,76.4879,76.5146,76.4433,76.4879,16265.0
2016-03-29 10:45:00,85.7,85.9,85.61,85.89,31185.0,76.4789,76.6574,76.3986,76.6485,31185.0
2016-03-29 10:50:00,85.89,85.9,85.65,85.65,46116.0,76.6485,76.6574,76.4343,76.4343,46116.0
2016-03-29 10:55:00,85.65,85.76,85.54,85.75,24547.0,76.4343,76.5325,76.3362,76.5236,24547.0
2016-03-29 11:00:00,85.75,85.82,85.63,85.69,23301.0,76.5236,76.586,76.4165,76.47,23301.0
2016-03-29 11:05:00,85.69,85.72,85.61,85.61,18931.0,76.47,76.4968,76.3986,76.3986,18931.0
2016-03-29 11:10:00,85.62,85.78,85.58,85.7,51768.0,76.4076,76.5503,76.3719,76.4789,51768.0
2016-03-29 11:15:00,85.7,85.92,85.7,85.9,34818.0,76.4789,76.6753,76.4789,76.6574,34818.0
2016-03-29 11:20:00,85.89,86.01,85.83,85.83,36100.0,76.6485,76.7556,76.595,76.595,36100.0
2016-03-29 11:25:00,85.82,85.82,85.7,85.7,19246.0,76.586,76.586,76.4789,76.4789,19246.0
2016-03-29 11:30:00,85.72,85.76,85.57,85.6,34089.0,76.4968,76.5325,76.3629,76.3897,34089.0
2016-03-29 11:35:00,85.6,85.6,85.53,85.54,18161.0,76.3897,76.3897,76.3272,76.3362,18161.0
2016-03-29 11:40:00,85.54,85.55,85.39,85.49,15949.0,76.3362,76.3451,76.2023,76.2915,15949.0
2016-03-29 11:45:00,85.48,85.51,85.46,85.47,44668.0,76.2826,76.3094,76.2648,76.2737,44668.0
2016-03-29 11:50:00,85.48,85.5,85.44,85.48,32900.0,76.2826,76.3005,76.2469,76.2826,32900.0
2016-03-29 11:55:00,85.47,85.51,85.46,85.5,31433.0,76.2737,76.3094,76.2648,76.3005,31433.0
2016-03-29 12:00:00,85.49,85.49,85.41,85.41,67003.0,76.2915,76.2915,76.2202,76.2202,67003.0
2016-03-29 12:05:00,85.41,85.5,85.41,85.48,21353.0,76.2202,76.3005,76.2202,76.2826,21353.0
2016-03-29 12:10:00,85.47,85.51,85.44,85.45,22956.0,76.2737,76.3094,76.2469,76.2558,22956.0
2016-03-29 12:15:00,85.46,85.47,85.41,85.46,30502.0,76.2648,76.2737,76.2202,76.2648,30502.0
2016-03-29 12:20:00,85.47,85.87,85.46,85.86,42035.0,76.2737,76.6307,76.2648,76.6217,42035.0
2016-03-29 12:25:00,85.85,85.96,85.83,85.96,15346.0,76.6128,76.711,76.595,76.711,15346.0
2016-03-29 12:30:00,85.96,86.09,85.96,86.02,24205.0,76.711,76.827,76.711,76.7645,24205.0
2016-03-29 12:35:00,86.01,86.06,85.97,86.0,20855.0,76.7556,76.8002,76.7199,76.7467,20855.0
2016-03-29 12:40:00,86.01,86.12,86.0,86.12,28286.0,76.7556,76.8538,76.7467,76.8538,28286.0
2016-03-29 12:45:00,86.12,86.28,86.11,86.18,46356.0,76.8538,76.9965,76.8448,76.9073,46356.0
2016-03-29 12:50:00,86.19,86.21,85.88,85.98,49494.0,76.9162,76.9341,76.6396,76.7288,49494.0
2016-03-29 12:55:00,85.97,85.99,85.93,85.96,20574.0,76.7199,76.7377,76.6842,76.711,20574.0
2016-03-29 13:00:00,85.96,85.99,85.76,85.76,51501.0,76.711,76.7377,76.5325,76.5325,51501.0
2016-03-29 13:05:00,85.77,85.78,85.67,85.78,19389.0,76.5414,76.5503,76.4522,76.5503,19389.0
2016-03-29 13:10:00,85.74,85.78,85.65,85.67,18735.0,76.5146,76.5503,76.4343,76.4522,18735.0
2016-03-29 13:15:00,85.67,85.75,85.66,85.68,11792.0,76.4522,76.5236,76.4433,76.4611,11792.0
2016-03-29 13:20:00,85.67,85.68,85.57,85.57,22356.0,76.4522,76.4611,76.3629,76.3629,22356.0
2016-03-29 13:25:00,85.56,85.67,85.53,85.67,16834.0,76.354,76.4522,76.3272,76.4522,16834.0
2016-03-29 13:30:00,85.64,85.65,85.59,85.61,18932.0,76.4254,76.4343,76.3808,76.3986,18932.0
2016-03-29 13:35:00,85.6,85.62,85.51,85.62,13860.0,76.3897,76.4076,76.3094,76.4076,13860.0
2016-03-29 13:40:00,85.64,85.65,85.61,85.61,28633.0,76.4254,76.4343,76.3986,76.3986,28633.0
2016-03-29 13:45:00,85.61,85.64,85.6,85.62,41628.0,76.3986,76.4254,76.3897,76.4076,41628.0
2016-03-29 13:50:00,85.63,85.65,85.57,85.63,68524.0,76.4165,76.4343,76.3629,76.4165,68524.0
2016-03-29 13:55:00,85.61,85.65,85.57,85.61,23644.0,76.3986,76.4343,76.3629,76.3986,23644.0
2016-03-29 14:00:00,85.61,85.82,85.61,85.8,34065.0,76.3986,76.586,76.3986,76.5682,34065.0
2016-03-29 14:05:00,85.81,85.87,85.73,85.85,21501.0,76.5771,76.6307,76.5057,76.6128,21501.0
2016-03-29 14:10:00,85.85,85.85,85.76,85.78,18276.0,76.6128,76.6128,76.5325,76.5503,18276.0
2016-03-29 14:15:00,85.78,86.03,85.78,85.97,25238.0,76.5503,76.7734,76.5503,76.7199,25238.0
2016-03-29 14:20:00,85.98,86.03,85.91,85.92,17678.0,76.7288,76.7734,76.6664,76.6753,17678.0
2016-03-29 14:25:00,85.92,85.96,85.87,85.87,19057.0,76.6753,76.711,76.6307,76.6307,19057.0
2016-03-29 14:30:00,85.87,85.88,85.78,85.83,22259.0,76.6307,76.6396,76.5503,76.595,22259.0
2016-03-29 14:35:00,85.84,85.93,85.83,85.89,14327.0,76.6039,76.6842,76.595,76.6485,14327.0
2016-03-29 14:40:00,85.89,85.94,85.86,85.88,19894.0,76.6485,76.6931,76.6217,76.6396,19894.0
2016-03-29 14:45:00,85.89,85.93,85.84,85.92,23995.0,76.6485,76.6842,76.6039,76.6753,23995.0
2016-03-29 14:50:00,85.93,85.95,85.86,85.86,27382.0,76.6842,76.7021,76.6217,76.6217,27382.0
2016-03-29 14:55:00,85.84,85.87,85.81,85.86,24016.0,76.6039,76.6307,76.5771,76.6217,24016.0
2016-03-29 15:00:00,85.86,85.94,85.85,85.94,21484.0,76.6217,76.6931,76.6128,76.6931,21484.0
2016-03-29 15:05:00,85.93,85.95,85.88,85.9,30177.0,76.6842,76.7021,76.6396,76.6574,30177.0
2016-03-29 15:10:00,85.9,86.06,85.89,85.97,34467.0,76.6574,76.8002,76.6485,76.7199,34467.0
2016-03-29 15:15:00,85.96,86.07,85.94,86.07,28108.0,76.711,76.8091,76.6931,76.8091,28108.0
2016-03-29 15:20:00,86.07,86.12,86.07,86.1,56575.0,76.8091,76.8538,76.8091,76.8359,56575.0
2016-03-29 15:25:00,86.1,86.18,86.09,86.16,25263.0,76.8359,76.9073,76.827,76.8895,25263.0
2016-03-29 15:30:00,86.15,86.15,86.01,86.03,45295.0,76.8805,76.8805,76.7556,76.7734,45295.0
2016-03-29 15:35:00,86.03,86.05,85.98,86.02,34861.0,76.7734,76.7913,76.7288,76.7645,34861.0
2016-03-29 15:40:00,86.02,86.11,86.02,86.06,42433.0,76.7645,76.8448,76.7645,76.8002,42433.0
2016-03-29 15:45:00,86.06,86.14,86.05,86.07,87572.0,76.8002,76.8716,76.7913,76.8091,87572.0
2016-03-29 15:50:00,86.07,86.11,86.04,86.08,103330.0,76.8091,76.8448,76.7824,76.8181,103330.0
2016-03-29 15:55:00,86.08,86.21,86.06,86.16,162435.0,76.8181,76.9341,76.8002,76.8895,162435.0
2016-03-30 09:30:00,86.0,86.14,85.54,85.97,67735.0,76.7467,76.8716,76.3362,76.7199,67735.0
2016-03-30 09:35:00,86.04,86.26,85.92,86.25,59970.0,76.7824,76.9787,76.6753,76.9698,59970.0
2016-03-30 09:40:00,86.28,86.65,86.27,86.65,22871.0,76.9965,77.3267,76.9876,77.3267,22871.0
2016-03-30 09:45:00,86.65,86.71,86.5,86.53,51245.0,77.3267,77.3803,77.1929,77.2196,51245.0
2016-03-30 09:50:00,86.51,86.56,86.33,86.35,23222.0,77.2018,77.2464,77.0412,77.059,23222.0
2016-03-30 09:55:00,86.37,86.42,86.25,86.25,17286.0,77.0769,77.1215,76.9698,76.9698,17286.0
2016-03-30 10:00:00,86.28,86.28,86.14,86.19,18116.0,76.9965,76.9965,76.8716,76.9162,18116.0
2016-03-30 10:05:00,86.19,86.34,86.16,86.32,17621.0,76.9162,77.0501,76.8895,77.0322,17621.0
2016-03-30 10:10:00,86.32,86.58,86.31,86.52,49934.0,77.0322,77.2643,77.0233,77.2107,49934.0
2016-03-30 10:15:00,86.53,86.53,86.38,86.41,56804.0,77.2196,77.2196,77.0858,77.1126,56804.0
2016-03-30 10:20:00,86.44,86.55,86.44,86.49,21006.0,77.1393,77.2375,77.1393,77.1839,21006.0
2016-03-30 10:25:00,86.48,86.48,86.18,86.19,19850.0,77.175,77.175,76.9073,76.9162,19850.0
2016-03-30 10:30:00,86.17,86.26,86.09,86.23,19745.0,76.8984,76.9787,76.827,76.9519,19745.0
2016-03-30 10:35:00,86.23,86.35,86.19,86.19,21694.0,76.9519,77.059,76.9162,76.9162,21694.0
2016-03-30 10:40:00,86.2,86.24,86.17,86.17,11979.0,76.9252,76.9608,76.8984,76.8984,11979.0
2016-03-30 10:45:00,86.17,86.23,86.17,86.23,14350.0,76.8984,76.9519,76.8984,76.9519,14350.0
2016-03-30 10:50:00,86.23,86.32,86.16,86.27,17199.0,76.9519,77.0322,76.8895,76.9876,17199.0
2016-03-30 10:55:00,86.27,86.37,86.22,86.32,16786.0,76.9876,77.0769,76.943,77.0322,16786.0
2016-03-30 11:00:00,86.34,86.48,86.33,86.48,17285.0,77.0501,77.175,77.0412,77.175,17285.0
2016-03-30 11:05:00,86.49,86.5,86.39,86.44,14098.0,77.1839,77.1929,77.0947,77.1393,14098.0
2016-03-30 11:10:00,86.42,86.42,86.31,86.32,16324.0,77.1215,77.1215,77.0233,77.0322,16324.0
2016-03-30 11:15:00,86.3,86.34,86.2,86.29,15390.0,77.0144,77.0501,76.9252,77.0055,15390.0
2016-03-30 11:20:00,86.3,86.35,86.25,86.25,13383.0,77.0144,77.059,76.9698,76.9698,13383.0
2016-03-30 11:25:00,86.28,86.3,86.24,86.27,9512.0,76.9965,77.0144,76.9608,76.9876,9512.0
2016-03-30 11:30:00,86.25,86.26,86.1,86.18,11304.0,76.9698,76.9787,76.8359,76.9073,11304.0
2016-03-30 11:35:00,86.19,86.23,86.14,86.19,10000.0,76.9162,76.9519,76.8716,76.9162,10000.0
2016-03-30 11:40:00,86.19,86.2,86.12,86.12,16298.0,76.9162,76.9252,76.8538,76.8538,16298.0
2016-03-30 11:45:00,86.12,86.17,86.11,86.15,22501.0,76.8538,76.8984,76.8448,76.8805,22501.0
2016-03-30 11:50:00,86.15,86.17,86.12,86.15,17763.0,76.8805,76.8984,76.8538,76.8805,17763.0
2016-03-30 11:55:00,86.16,86.2,86.14,86.19,11912.0,76.8895,76.9252,76.8716,76.9162,11912.0
2016-03-30 12:00:00,86.19,86.2,86.09,86.13,39331.0,76.9162,76.9252,76.827,76.8627,39331.0
2016-03-30 12:05:00,86.15,86.18,86.12,86.14,10644.0,76.8805,76.9073,76.8538,76.8716,10644.0
2016-03-30 12:10:00,86.14,86.19,86.05,86.08,34348.0,76.8716,76.9162,76.7913,76.8181,34348.0
2016-03-30 12:15:00,86.1,86.21,86.06,86.06,22566.0,76.8359,76.9341,76.8002,76.8002,22566.0
2016-03-30 12:20:00,86.06,86.07,85.89,85.92,10075.0,76.8002,76.8091,76.6485,76.6753,10075.0
2016-03-30 12:25:00,85.91,85.97,85.87,85.94,4002.0,76.6664,76.7199,76.6307,76.6931,4002.0
2016-03-30 12:30:00,85.94,86.01,85.94,85.97,20140.0,76.6931,76.7556,76.6931,76.7199,20140.0
2016-03-30 12:35:00,85.97,86.02,85.94,85.96,12350.0,76.7199,76.7645,76.6931,76.711,12350.0
2016-03-30 12:40:00,85.96,85.98,85.87,85.88,12362.0,76.711,76.7288,76.6307,76.6396,12362.0
2016-03-30 12:45:00,85.85,85.89,85.82,85.83,10368.0,76.6128,76.6485,76.586,76.595,10368.0
2016-03-30 12:50:00,85.84,85.84,85.78,85.79,11342.0,76.6039,76.6039,76.5503,76.5593,11342.0
2016-03-30 12:55:00,85.79,85.82,85.77,85.82,10345.0,76.5593,76.586,76.5414,76.586,10345.0
2016-03-30 13:00:00,85.81,85.82,85.76,85.76,15691.0,76.5771,76.586,76.5325,76.5325,15691.0
2016-03-30 13:05:00,85.76,85.79,85.75,85.78,10198.0,76.5325,76.5593,76.5236,76.5503,10198.0
2016-03-30 13:10:00,85.77,85.79,85.74,85.77,6564.0,76.5414,76.5593,76.5146,76.5414,6564.0
2016-03-30 13:15:00,85.76,85.76,85.71,85.72,600855.0,76.5325,76.5325,76.4879,76.4968,600855.0
2016-03-30 13:20:00,85.72,85.8,85.7,85.8,11270.0,76.4968,76.5682,76.4789,76.5682,11270.0
2016-03-30 13:25:00,85.79,85.82,85.75,85.75,11645.0,76.5593,76.586,76.5236,76.5236,11645.0
2016-03-30 13:30:00,85.74,85.76,85.63,85.67,18211.0,76.5146,76.5325,76.4165,76.4522,18211.0
2016-03-30 13:35:00,85.67,85.69,85.56,85.56,17536.0,76.4522,76.47,76.354,76.354,17536.0
2016-03-30 13:40:00,85.57,85.66,85.56,85.61,18592.0,76.3629,76.4433,76.354,76.3986,18592.0
2016-03-30 13:45:00,85.61,85.63,85.57,85.58,20161.0,76.3986,76.4165,76.3629,76.3719,20161.0
2016-03-30 13:50:00,85.58,85.6,85.5,85.51,32451.0,76.3719,76.3897,76.3005,76.3094,32451.0
2016-03-30 13:55:00,85.52,85.59,85.51,85.53,19928.0,76.3183,76.3808,76.3094,76.3272,19928.0
2016-03-30 14:00:00,85.52,85.7,85.52,85.7,31259.0,76.3183,76.4789,76.3183,76.4789,31259.0
2016-03-30 14:05:00,85.7,85.85,85.69,85.84,18401.0,76.4789,76.6128,76.47,76.6039,18401.0
2016-03-30 14:10:00,85.85,85.91,85.83,85.83,13832.0,76.6128,76.6664,76.595,76.595,13832.0
2016-03-30 14:15:00,85.81,85.98,85.79,85.98,16799.0,76.5771,76.7288,76.5593,76.7288,16799.0
2016-03-30 14:20:00,85.99,86.1,85.96,86.09,27120.0,76.7377,76.8359,76.711,76.827,27120.0
2016-03-30 14:25:00,86.09,86.27,86.06,86.27,30411.0,76.827,76.9876,76.8002,76.9876,30411.0
2016-03-30 14:30:00,86.28,86.45,86.23,86.45,67835.0,76.9965,77.1483,76.9519,77.1483,67835.0
2016-03-30 14:35:00,86.43,86.55,86.42,86.45,40418.0,77.1304,77.2375,77.1215,77.1483,40418.0
2016-03-30 14:40:00,86.42,86.42,86.21,86.23,15077.0,77.1215,77.1215,76.9341,76.9519,15077.0
2016-03-30 14:45:00,86.23,86.24,86.17,86.23,12202.0,76.9519,76.9608,76.8984,76.9519,12202.0
2016-03-30 14:50:00,86.21,86.32,86.19,86.26,38326.0,76.9341,77.0322,76.9162,76.9787,38326.0
2016-03-30 14:55:00,86.26,86.3,86.2,86.29,11854.0,76.9787,77.0144,76.9252,77.0055,11854.0
2016-03-30 15:00:00,86.3,86.34,86.17,86.18,14573.0,77.0144,77.0501,76.8984,76.9073,14573.0
2016-03-30 15:05:00,86.18,86.26,86.17,86.26,11754.0,76.9073,76.9787,76.8984,76.9787,11754.0
2016-03-30 15:10:00,86.26,86.28,86.24,86.27,8146.0,76.9787,76.9965,76.9608,76.9876,8146.0
2016-03-30 15:15:00,86.27,86.31,86.24,86.27,9933.0,76.9876,77.0233,76.9608,76.9876,9933.0
2016-03-30 15:20:00,86.26,86.33,86.26,86.3,16721.0,76.9787,77.0412,76.9787,77.0144,16721.0
2016-03-30 15:25:00,86.3,86.3,86.26,86.29,15496.0,77.0144,77.0144,76.9787,77.0055,15496.0
2016-03-30 15:30:00,86.28,86.31,86.24,86.24,15805.0,76.9965,77.0233,76.9608,76.9608,15805.0
2016-03-30 15:35:00,86.23,86.27,86.11,86.12,22307.0,76.9519,76.9876,76.8448,76.8538,22307.0
2016-03-30 15:40:00,86.12,86.17,86.1,86.15,77341.0,76.8538,76.8984,76.8359,76.8805,77341.0
2016-03-30 15:45:00,86.14,86.18,86.11,86.15,46602.0,76.8716,76.9073,76.8448,76.8805,46602.0
2016-03-30 15:50:00,86.14,86.21,86.14,86.19,41559.0,76.8716,76.9341,76.8716,76.9162,41559.0
2016-03-30 15:55:00,86.2,86.2,86.09,86.13,78352.0,76.9252,76.9252,76.827,76.8627,78352.0
2016-03-31 09:30:00,86.13,86.42,86.11,86.22,21433.0,76.8627,77.1215,76.8448,76.943,21433.0
2016-03-31 09:35:00,86.21,86.21,85.97,86.15,12659.0,76.9341,76.9341,76.7199,76.8805,12659.0
2016-03-31 09:40:00,86.18,86.21,85.87,85.99,12867.0,76.9073,76.9341,76.6307,76.7377,12867.0
2016-03-31 09:45:00,86.04,86.16,85.99,86.03,11424.0,76.7824,76.8895,76.7377,76.7734,11424.0
2016-03-31 09:50:00,86.02,86.02,85.51,85.57,16712.0,76.7645,76.7645,76.3094,76.3629,16712.0
2016-03-31 09:55:00,85.58,85.74,85.55,85.57,11880.0,76.3719,76.5146,76.3451,76.3629,11880.0
2016-03-31 10:00:00,85.58,85.6,85.28,85.35,30101.0,76.3719,76.3897,76.1041,76.1666,30101.0
2016-03-31 10:05:00,85.37,85.5,85.35,85.43,23318.0,76.1845,76.3005,76.1666,76.238,23318.0
2016-03-31 10:10:00,85.45,85.63,85.43,85.56,38579.0,76.2558,76.4165,76.238,76.354,38579.0
2016-03-31 10:15:00,85.59,85.69,85.54,85.61,13943.0,76.3808,76.47,76.3362,76.3986,13943.0
2016-03-31 10:20:00,85.61,85.71,85.56,85.7,10552.0,76.3986,76.4879,76.354,76.4789,10552.0
2016-03-31 10:25:00,85.71,85.72,85.66,85.7,10010.0,76.4879,76.4968,76.4433,76.4789,10010.0
2016-03-31 10:30:00,85.68,85.85,85.68,85.76,17628.0,76.4611,76.6128,76.4611,76.5325,17628.0
2016-03-31 10:35:00,85.77,85.88,85.76,85.81,22041.0,76.5414,76.6396,76.5325,76.5771,22041.0
2016-03-31 10:40:00,85.81,86.08,85.8,86.08,18350.0,76.5771,76.8181,76.5682,76.8181,18350.0
2016-03-31 10:45:00,86.09,86.19,86.08,86.13,17307.0,76.827,76.9162,76.8181,76.8627,17307.0
2016-03-31 10:50:00,86.13,86.26,86.12,86.17,19077.0,76.8627,76.9787,76.8538,76.8984,19077.0
2016-03-31 10:55:00,86.16,86.16,86.11,86.15,66207.0,76.8895,76.8895,76.8448,76.8805,66207.0
2016-03-31 11:00:00,86.14,86.19,86.02,86.1,220464.0,76.8716,76.9162,76.7645,76.8359,220464.0
2016-03-31 11:05:00,86.1,86.15,85.96,86.06,48020.0,76.8359,76.8805,76.711,76.8002,48020.0
2016-03-31 11:10:00,86.06,86.26,86.06,86.26,15566.0,76.8002,76.9787,76.8002,76.9787,15566.0
2016-03-31 11:15:00,86.25,86.45,86.24,86.4,16640.0,76.9698,77.1483,76.9608,77.1036,16640.0
2016-03-31 11:20:00,86.39,86.42,86.34,86.42,9139.0,77.0947,77.1215,77.0501,77.1215,9139.0
2016-03-31 11:25:00,86.43,86.47,86.37,86.39,10876.0,77.1304,77.1661,77.0769,77.0947,10876.0
2016-03-31 11:30:00,86.38,86.42,86.24,86.24,14527.0,77.0858,77.1215,76.9608,76.9608,14527.0
2016-03-31 11:35:00,86.26,86.27,86.04,86.05,9518.0,76.9787,76.9876,76.7824,76.7913,9518.0
2016-03-31 11:40:00,86.03,86.17,86.03,86.17,7834.0,76.7734,76.8984,76.7734,76.8984,7834.0
2016-03-31 11:45:00,86.17,86.23,86.15,86.23,8704.0,76.8984,76.9519,76.8805,76.9519,8704.0
2016-03-31 11:50:00,86.23,86.32,86.2,86.31,16791.0,76.9519,77.0322,76.9252,77.0233,16791.0
2016-03-31 11:55:00,86.31,86.32,86.19,86.2,26425.0,77.0233,77.0322,76.9162,76.9252,26425.0
2016-03-31 12:00:00,86.19,86.29,86.18,86.24,8700.0,76.9162,77.0055,76.9073,76.9608,8700.0
2016-03-31 12:05:00,86.23,86.33,86.21,86.25,11431.0,76.9519,77.0412,76.9341,76.9698,11431.0
2016-03-31 12:10:00,86.26,86.26,86.2,86.24,9417.0,76.9787,76.9787,76.9252,76.9608,9417.0
2016-03-31 12:15:00,86.23,86.37,86.23,86.37,7278.0,76.9519,77.0769,76.9519,77.0769,7278.0
2016-03-31 12:20:00,86.41,86.46,86.31,86.39,16772.0,77.1126,77.1572,77.0233,77.0947,16772.0
2016-03-31 12:25:00,86.37,86.42,86.37,86.39,7550.0,77.0769,77.1215,77.0769,77.0947,7550.0
2016-03-31 12:30:00,86.4,86.4,86.26,86.27,9689.0,77.1036,77.1036,76.9787,76.9876,9689.0
2016-03-31 12:35:00,86.28,86.32,86.28,86.32,6094.0,76.9965,77.0322,76.9965,77.0322,6094.0
2016-03-31 12:40:00,86.33,86.37,86.3,86.3,8281.0,77.0412,77.0769,77.0144,77.0144,8281.0
2016-03-31 12:45:00,86.29,86.35,86.25,86.35,4471.0,77.0055,77.059,76.9698,77.059,4471.0
2016-03-31 12:50:00,86.33,86.36,86.19,86.19,9386.0,77.0412,77.0679,76.9162,76.9162,9386.0
2016-03-31 12:55:00,86.19,86.2,86.15,86.19,5200.0,76.9162,76.9252,76.8805,76.9162,5200.0
2016-03-31 13:00:00,86.2,86.21,86.17,86.19,9353.0,76.9252,76.9341,76.8984,76.9162,9353.0
2016-03-31 13:05:00,86.17,86.18,86.08,86.09,13706.0,76.8984,76.9073,76.8181,76.827,13706.0
2016-03-31 13:10:00,86.08,86.08,86.01,86.04,11100.0,76.8181,76.8181,76.7556,76.7824,11100.0
2016-03-31 13:15:00,86.02,86.08,85.99,86.06,12290.0,76.7645,76.8181,76.7377,76.8002,12290.0
2016-03-31 13:20:00,86.07,86.07,85.9,85.9,58920.0,76.8091,76.8091,76.6574,76.6574,58920.0
2016-03-31 13:25:00,85.9,85.97,85.86,85.93,21372.0,76.6574,76.7199,76.6217,76.6842,21372.0
2016-03-31 13:30:00,85.94,85.96,85.88,85.95,14585.0,76.6931,76.711,76.6396,76.7021,14585.0
2016-03-31 13:35:00,85.94,86.04,85.93,85.98,9200.0,76.6931,76.7824,76.6842,76.7288,9200.0
2016-03-31 13:40:00,85.97,86.0,85.92,86.0,7190.0,76.7199,76.7467,76.6753,76.7467,7190.0
2016-03-31 13:45:00,86.0,86.02,85.94,85.98,10709.0,76.7467,76.7645,76.6931,76.7288,10709.0
2016-03-31 13:50:00,85.98,86.0,85.92,85.92,8272.0,76.7288,76.7467,76.6753,76.6753,8272.0
2016-03-31 13:55:00,85.91,85.94,85.86,85.92,42602.0,76.6664,76.6931,76.6217,76.6753,42602.0
2016-03-31 14:00:00,85.88,85.92,85.79,85.81,18410.0,76.6396,76.6753,76.5593,76.5771,18410.0
2016-03-31 14:05:00,85.81,85.82,85.77,85.8,17175.0,76.5771,76.586,76.5414,76.5682,17175.0
2016-03-31 14:10:00,85.78,85.79,85.67,85.68,32224.0,76.5503,76.5593,76.4522,76.4611,32224.0
2016-03-31 14:15:00,85.68,85.79,85.68,85.7,17319.0,76.4611,76.5593,76.4611,76.4789,17319.0
2016-03-31 14:20:00,85.7,85.71,85.56,85.56,17017.0,76.4789,76.4879,76.354,76.354,17017.0
2016-03-31 14:25:00,85.56,85.58,85.49,85.52,15670.0,76.354,76.3719,76.2915,76.3183,15670.0
2016-03-31 14:30:00,85.53,85.57,85.52,85.53,15355.0,76.3272,76.3629,76.3183,76.3272,15355.0
2016-03-31 14:35:00,85.53,85.58,85.5,85.53,14507.0,76.3272,76.3719,76.3005,76.3272,14507.0
2016-03-31 14:40:00,85.51,85.53,85.43,85.47,12717.0,76.3094,76.3272,76.238,76.2737,12717.0
2016-03-31 14:45:00,85.44,85.49,85.43,85.46,9582.0,76.2469,76.2915,76.238,76.2648,9582.0
2016-03-31 14:50:00,85.45,85.58,85.42,85.58,26344.0,76.2558,76.3719,76.2291,76.3719,26344.0
2016-03-31 14:55:00,85.58,85.58,85.42,85.47,16421.0,76.3719,76.3719,76.2291,76.2737,16421.0
2016-03-31 15:00:00,85.47,85.58,85.44,85.58,19431.0,76.2737,76.3719,76.2469,76.3719,19431.0
2016-03-31 15:05:00,85.58,85.67,85.58,85.65,16102.0,76.3719,76.4522,76.3719,76.4343,16102.0
2016-03-31 15:10:00,85.65,85.69,85.57,85.61,19910.0,76.4343,76.47,76.3629,76.3986,19910.0
2016-03-31 15:15:00,85.6,85.64,85.58,85.64,13858.0,76.3897,76.4254,76.3719,76.4254,13858.0
2016-03-31 15:20:00,85.65,85.69,85.63,85.66,18448.0,76.4343,76.47,76.4165,76.4433,18448.0
2016-03-31 15:25:00,85.64,85.73,85.61,85.72,14092.0,76.4254,76.5057,76.3986,76.4968,14092.0
2016-03-31 15:30:00,85.73,85.77,85.72,85.77,30266.0,76.5057,76.5414,76.4968,76.5414,30266.0
2016-03-31 15:35:00,85.76,85.78,85.7,85.73,30835.0,76.5325,76.5503,76.4789,76.5057,30835.0
2016-03-31 15:40:00,85.72,85.78,85.69,85.78,33401.0,76.4968,76.5503,76.47,76.5503,33401.0
2016-03-31 15:45:00,85.78,85.87,85.75,85.75,50196.0,76.5503,76.6307,76.5236,76.5236,50196.0
2016-03-31 15:50:00,85.76,85.77,85.67,85.73,48342.0,76.5325,76.5414,76.4522,76.5057,48342.0
2016-03-31 15:55:00,85.74,85.78,85.58,85.63,108579.0,76.5146,76.5503,76.3719,76.4165,108579.0
2016-04-01 09:30:00,85.55,85.84,85.41,85.41,91500.0,76.3451,76.6039,76.2202,76.2202,91500.0
2016-04-01 09:35:00,85.42,86.18,85.4,86.02,35048.0,76.2291,76.9073,76.2112,76.7645,35048.0
2016-04-01 09:40:00,85.97,86.16,85.87,85.98,52105.0,76.7199,76.8895,76.6307,76.7288,52105.0
2016-04-01 09:45:00,85.91,86.11,85.87,86.1,26711.0,76.6664,76.8448,76.6307,76.8359,26711.0
2016-04-01 09:50:00,86.08,86.12,85.88,85.98,27154.0,76.8181,76.8538,76.6396,76.7288,27154.0
2016-04-01 09:55:00,85.98,86.17,85.96,86.13,22120.0,76.7288,76.8984,76.711,76.8627,22120.0
2016-04-01 10:00:00,86.11,86.25,85.99,86.1,36948.0,76.8448,76.9698,76.7377,76.8359,36948.0
2016-04-01 10:05:00,86.11,86.35,86.1,86.32,35575.0,76.8448,77.059,76.8359,77.0322,35575.0
2016-04-01 10:10:00,86.33,86.5,86.26,86.46,49209.0,77.0412,77.1929,76.9787,77.1572,49209.0
2016-04-01 10:15:00,86.44,86.84,86.44,86.72,68868.0,77.1393,77.4963,77.1393,77.3892,68868.0
2016-04-01 10:20:00,86.73,86.73,86.5,86.51,13402.0,77.3981,77.3981,77.1929,77.2018,13402.0
2016-04-01 10:25:00,86.51,86.67,86.44,86.67,19054.0,77.2018,77.3446,77.1393,77.3446,19054.0
2016-04-01 10:30:00,86.65,86.77,86.64,86.67,38689.0,77.3267,77.4338,77.3178,77.3446,38689.0
2016-04-01 10:35:00,86.67,86.74,86.61,86.68,38730.0,77.3446,77.407,77.291,77.3535,38730.0
2016-04-01 10:40:00,86.68,86.72,86.64,86.67,27102.0,77.3535,77.3892,77.3178,77.3446,27102.0
2016-04-01 10:45:00,86.67,86.84,86.67,86.75,26414.0,77.3446,77.4963,77.3446,77.416,26414.0
2016-04-01 10:50:00,86.75,86.75,86.64,86.66,11439.0,77.416,77.416,77.3178,77.3357,11439.0
2016-04-01 10:55:00,86.68,86.76,86.66,86.71,49213.0,77.3535,77.4249,77.3357,77.3803,49213.0
2016-04-01 11:00:00,86.7,86.72,86.61,86.68,23062.0,77.3714,77.3892,77.291,77.3535,23062.0
2016-04-01 11:05:00,86.64,86.68,86.57,86.67,13905.0,77.3178,77.3535,77.2553,77.3446,13905.0
2016-04-01 11:10:00,86.69,86.72,86.6,86.61,21993.0,77.3624,77.3892,77.2821,77.291,21993.0
2016-04-01 11:15:00,86.61,86.71,86.6,86.62,30792.0,77.291,77.3803,77.2821,77.3,30792.0
2016-04-01 11:20:00,86.62,86.73,86.59,86.7,20114.0,77.3,77.3981,77.2732,77.3714,20114.0
2016-04-01 11:25:00,86.71,86.71,86.64,86.65,22689.0,77.3803,77.3803,77.3178,77.3267,22689.0
2016-04-01 11:30:00,86.64,86.71,86.63,86.67,30331.0,77.3178,77.3803,77.3089,77.3446,30331.0
2016-04-01 11:35:00,86.68,86.87,86.68,86.86,28999.0,77.3535,77.5231,77.3535,77.5141,28999.0
2016-04-01 11:40:00,86.86,86.9,86.81,86.82,50489.0,77.5141,77.5498,77.4695,77.4784,50489.0
2016-04-01 11:45:00,86.83,86.85,86.78,86.8,20022.0,77.4874,77.5052,77.4427,77.4606,20022.0
2016-04-01 11:50:00,86.77,86.77,86.68,86.72,27984.0,77.4338,77.4338,77.3535,77.3892,27984.0
2016-04-01 11:55:00,86.72,86.87,86.72,86.86,20718.0,77.3892,77.5231,77.3892,77.5141,20718.0
2016-04-01 12:00:00,86.86,86.99,86.81,86.83,35750.0,77.5141,77.6301,77.4695,77.4874,35750.0
2016-04-01 12:05:00,86.82,86.86,86.79,86.85,22569.0,77.4784,77.5141,77.4517,77.5052,22569.0
2016-04-01 12:10:00,86.84,86.89,86.81,86.84,23021.0,77.4963,77.5409,77.4695,77.4963,23021.0
2016-04-01 12:15:00,86.85,86.93,86.85,86.92,18128.0,77.5052,77.5766,77.5052,77.5677,18128.0
2016-04-01 12:20:00,86.92,86.92,86.83,86.91,17747.0,77.5677,77.5677,77.4874,77.5588,17747.0
2016-04-01 12:25:00,86.89,86.9,86.79,86.83,7713.0,77.5409,77.5498,77.4517,77.4874,7713.0
2016-04-01 12:30:00,86.82,86.82,86.74,86.75,16500.0,77.4784,77.4784,77.407,77.416,16500.0
2016-04-01 12:35:00,86.75,86.77,86.71,86.71,6778.0,77.416,77.4338,77.3803,77.3803,6778.0
2016-04-01 12:40:00,86.72,86.74,86.66,86.69,11518.0,77.3892,77.407,77.3357,77.3624,11518.0
2016-04-01 12:45:00,86.68,86.72,86.56,86.61,14013.0,77.3535,77.3892,77.2464,77.291,14013.0
2016-04-01 12:50:00,86.61,86.68,86.58,86.67,13218.0,77.291,77.3535,77.2643,77.3446,13218.0
2016-04-01 12:55:00,86.68,86.78,86.68,86.69,10334.0,77.3535,77.4427,77.3535,77.3624,10334.0
2016-04-01 13:00:00,86.68,86.68,86.53,86.53,7017.0,77.3535,77.3535,77.2196,77.2196,7017.0
2016-04-01 13:05:00,86.55,86.57,86.47,86.57,11463.0,77.2375,77.2553,77.1661,77.2553,11463.0
2016-04-01 13:10:00,86.59,86.63,86.54,86.59,10050.0,77.2732,77.3089,77.2286,77.2732,10050.0
2016-04-01 13:15:00,86.56,86.61,86.55,86.6,15082.0,77.2464,77.291,77.2375,77.2821,15082.0
2016-04-01 13:20:00,86.6,86.66,86.58,86.66,13919.0,77.2821,77.3357,77.2643,77.3357,13919.0
2016-04-01 13:25:00,86.68,86.69,86.64,86.65,14242.0,77.3535,77.3624,77.3178,77.3267,14242.0
2016-04-01 13:30:00,86.66,86.79,86.61,86.79,23462.0,77.3357,77.4517,77.291,77.4517,23462.0
2016-04-01 13:35:00,86.78,86.88,86.78,86.88,19832.0,77.4427,77.532,77.4427,77.532,19832.0
2016-04-01 13:40:00,86.88,86.89,86.79,86.84,20809.0,77.532,77.5409,77.4517,77.4963,20809.0
2016-04-01 13:45:00,86.84,86.89,86.81,86.87,13050.0,77.4963,77.5409,77.4695,77.5231,13050.0
2016-04-01 13:50:00,86.88,86.93,86.86,86.91,15293.0,77.532,77.5766,77.5141,77.5588,15293.0
2016-04-01 13:55:00,86.92,86.92,86.83,86.83,16068.0,77.5677,77.5677,77.4874,77.4874,16068.0
2016-04-01 14:00:00,86.84,86.86,86.82,86.85,17061.0,77.4963,77.5141,77.4784,77.5052,17061.0
2016-04-01 14:05:00,86.85,86.89,86.85,86.85,24242.0,77.5052,77.5409,77.5052,77.5052,24242.0
2016-04-01 14:10:00,86.84,86.88,86.82,86.87,14586.0,77.4963,77.532,77.4784,77.5231,14586.0
2016-04-01 14:15:00,86.88,86.92,86.87,86.91,16149.0,77.532,77.5677,77.5231,77.5588,16149.0
2016-04-01 14:20:00,86.91,86.94,86.89,86.93,30450.0,77.5588,77.5855,77.5409,77.5766,30450.0
2016-04-01 14:25:00,86.92,86.96,86.89,86.96,22636.0,77.5677,77.6034,77.5409,77.6034,22636.0
2016-04-01 14:30:00,86.95,87.04,86.94,87.01,30738.0,77.5945,77.6748,77.5855,77.648,30738.0
2016-04-01 14:35:00,87.01,87.08,86.99,86.99,22914.0,77.648,77.7105,77.6301,77.6301,22914.0
2016-04-01 14:40:00,86.99,87.07,86.95,87.06,20677.0,77.6301,77.7015,77.5945,77.6926,20677.0
2016-04-01 14:45:00,87.07,87.15,87.07,87.12,26858.0,77.7015,77.7729,77.7015,77.7462,26858.0
2016-04-01 14:50:00,87.11,87.15,87.09,87.1,20143.0,77.7372,77.7729,77.7194,77.7283,20143.0
2016-04-01 14:55:00,87.09,87.21,87.09,87.14,48240.0,77.7194,77.8265,77.7194,77.764,48240.0
2016-04-01 15:00:00,87.14,87.2,87.14,87.17,26305.0,77.764,77.8176,77.764,77.7908,26305.0
2016-04-01 15:05:00,87.17,87.21,87.16,87.18,36704.0,77.7908,77.8265,77.7819,77.7997,36704.0
2016-04-01 15:10:00,87.18,87.18,87.1,87.12,24191.0,77.7997,77.7997,77.7283,77.7462,24191.0
2016-04-01 15:15:00,87.11,87.13,87.1,87.11,31543.0,77.7372,77.7551,77.7283,77.7372,31543.0
2016-04-01 15:20:00,87.11,87.17,87.1,87.13,34330.0,77.7372,77.7908,77.7283,77.7551,34330.0
2016-04-01 15:25:00,87.14,87.21,87.13,87.17,40809.0,77.764,77.8265,77.7551,77.7908,40809.0
2016-04-01 15:30:00,87.17,87.24,87.14,87.19,44907.0,77.7908,77.8533,77.764,77.8086,44907.0
2016-04-01 15:35:00,87.19,87.29,87.16,87.27,52742.0,77.8086,77.8979,77.7819,77.88,52742.0
2016-04-01 15:40:00,87.27,87.42,87.24,87.33,78999.0,77.88,78.0139,77.8533,77.9336,78999.0
2016-04-01 15:45:00,87.34,87.41,87.33,87.38,82961.0,77.9425,78.005,77.9336,77.9782,82961.0
2016-04-01 15:50:00,87.39,87.42,87.3,87.35,95930.0,77.9871,78.0139,77.9068,77.9514,95930.0
2016-04-01 15:55:00,87.36,87.39,87.25,87.28,263785.0,77.9603,77.9871,77.8622,77.8889,263785.0
2016-04-04 09:30:00,87.21,87.31,86.8,87.03,34032.0,77.8265,77.9157,77.4606,77.6658,34032.0
2016-04-04 09:35:00,87.05,87.16,86.78,87.04,28712.0,77.6837,77.7819,77.4427,77.6748,28712.0
2016-04-04 09:40:00,87.02,87.23,86.85,87.12,89951.0,77.6569,77.8443,77.5052,77.7462,89951.0
2016-04-04 09:45:00,87.13,87.14,86.75,86.8,35095.0,77.7551,77.764,77.416,77.4606,35095.0
2016-04-04 09:50:00,86.75,86.75,86.42,86.49,27499.0,77.416,77.416,77.1215,77.1839,27499.0
2016-04-04 09:55:00,86.48,86.61,86.27,86.57,19483.0,77.175,77.291,76.9876,77.2553,19483.0
2016-04-04 10:00:00,86.6,86.66,86.33,86.4,17561.0,77.2821,77.3357,77.0412,77.1036,17561.0
2016-04-04 10:05:00,86.36,86.4,86.15,86.16,32792.0,77.0679,77.1036,76.8805,76.8895,32792.0
2016-04-04 10:10:00,86.18,86.3,86.13,86.27,26762.0,76.9073,77.0144,76.8627,76.9876,26762.0
2016-04-04 10:15:00,86.28,86.38,86.16,86.17,13094.0,76.9965,77.0858,76.8895,76.8984,13094.0
2016-04-04 10:20:00,86.18,86.31,86.13,86.22,21456.0,76.9073,77.0233,76.8627,76.943,21456.0
2016-04-04 10:25:00,86.21,86.39,86.19,86.22,16007.0,76.9341,77.0947,76.9162,76.943,16007.0
2016-04-04 10:30:00,86.2,86.28,86.06,86.06,23957.0,76.9252,76.9965,76.8002,76.8002,23957.0
2016-04-04 10:35:00,86.08,86.29,86.05,86.28,25424.0,76.8181,77.0055,76.7913,76.9965,25424.0
2016-04-04 10:40:00,86.28,86.31,86.22,86.26,21005.0,76.9965,77.0233,76.943,76.9787,21005.0
2016-04-04 10:45:00,86.25,86.25,86.1,86.11,22143.0,76.9698,76.9698,76.8359,76.8448,22143.0
2016-04-04 10:50:00,86.12,86.12,85.92,85.93,29070.0,76.8538,76.8538,76.6753,76.6842,29070.0
2016-04-04 10:55:00,85.95,86.0,85.82,85.91,17918.0,76.7021,76.7467,76.586,76.6664,17918.0
2016-04-04 11:00:00,85.89,85.93,85.86,85.87,13671.0,76.6485,76.6842,76.6217,76.6307,13671.0
2016-04-04 11:05:00,85.86,85.96,85.8,85.9,37065.0,76.6217,76.711,76.5682,76.6574,37065.0
2016-04-04 11:10:00,85.91,85.94,85.83,85.89,33268.0,76.6664,76.6931,76.595,76.6485,33268.0
2016-04-04 11:15:00,85.89,85.9,85.82,85.88,31891.0,76.6485,76.6574,76.586,76.6396,31891.0
2016-04-04 11:20:00,85.88,85.99,85.8,85.99,37546.0,76.6396,76.7377,76.5682,76.7377,37546.0
2016-04-04 11:25:00,86.0,86.03,85.96,86.02,36759.0,76.7467,76.7734,76.711,76.7645,36759.0
2016-04-04 11:30:00,86.02,86.07,85.9,86.0,38557.0,76.7645,76.8091,76.6574,76.7467,38557.0
2016-04-04 11:35:00,85.98,86.06,85.92,85.94,9903.0,76.7288,76.8002,76.6753,76.6931,9903.0
2016-04-04 11:40:00,85.95,86.02,85.91,86.02,23168.0,76.7021,76.7645,76.6664,76.7645,23168.0
2016-04-04 11:45:00,86.01,86.03,85.98,86.03,16297.0,76.7556,76.7734,76.7288,76.7734,16297.0
2016-04-04 11:50:00,86.03,86.07,86.01,86.04,10848.0,76.7734,76.8091,76.7556,76.7824,10848.0
2016-04-04 11:55:00,86.04,86.04,85.97,86.01,8509.0,76.7824,76.7824,76.7199,76.7556,8509.0
2016-04-04 12:00:00,86.01,86.14,86.01,86.11,14874.0,76.7556,76.8716,76.7556,76.8448,14874.0
2016-04-04 12:05:00,86.12,86.13,86.05,86.06,10390.0,76.8538,76.8627,76.7913,76.8002,10390.0
2016-04-04 12:10:00,86.04,86.05,85.99,86.05,11000.0,76.7824,76.7913,76.7377,76.7913,11000.0
2016-04-04 12:15:00,86.06,86.1,86.02,86.1,7272.0,76.8002,76.8359,76.7645,76.8359,7272.0
2016-04-04 12:20:00,86.1,86.13,86.08,86.11,7703.0,76.8359,76.8627,76.8181,76.8448,7703.0
2016-04-04 12:25:00,86.1,86.14,86.09,86.09,8287.0,76.8359,76.8716,76.827,76.827,8287.0
2016-04-04 12:30:00,86.1,86.11,86.02,86.07,5339.0,76.8359,76.8448,76.7645,76.8091,5339.0
2016-04-04 12:35:00,86.09,86.13,86.03,86.03,7024.0,76.827,76.8627,76.7734,76.7734,7024.0
2016-04-04 12:40:00,86.04,86.1,85.99,86.0,14388.0,76.7824,76.8359,76.7377,76.7467,14388.0
2016-04-04 12:45:00,86.01,86.04,86.0,86.02,12511.0,76.7556,76.7824,76.7467,76.7645,12511.0
2016-04-04 12:50:00,86.03,86.13,86.03,86.1,7750.0,76.7734,76.8627,76.7734,76.8359,7750.0
2016-04-04 12:55:00,86.11,86.11,86.0,86.03,9947.0,76.8448,76.8448,76.7467,76.7734,9947.0
2016-04-04 13:00:00,86.02,86.06,85.99,86.06,7058.0,76.7645,76.8002,76.7377,76.8002,7058.0
2016-04-04 13:05:00,86.07,86.12,86.07,86.07,5817.0,76.8091,76.8538,76.8091,76.8091,5817.0
2016-04-04 13:10:00,86.05,86.06,86.01,86.06,8529.0,76.7913,76.8002,76.7556,76.8002,8529.0
2016-04-04 13:15:00,86.05,86.11,86.03,86.09,7969.0,76.7913,76.8448,76.7734,76.827,7969.0
2016-04-04 13:20:00,86.09,86.14,86.07,86.12,10690.0,76.827,76.8716,76.8091,76.8538,10690.0
2016-04-04 13:25:00,86.12,86.12,86.08,86.1,10653.0,76.8538,76.8538,76.8181,76.8359,10653.0
2016-04-04 13:30:00,86.12,86.13,86.0,86.02,11322.0,76.8538,76.8627,76.7467,76.7645,11322.0
2016-04-04 13:35:00,86.03,86.06,85.99,86.03,9446.0,76.7734,76.8002,76.7377,76.7734,9446.0
2016-04-04 13:40:00,86.03,86.06,86.01,86.01,12424.0,76.7734,76.8002,76.7556,76.7556,12424.0
2016-04-04 13:45:00,86.02,86.05,86.01,86.01,17642.0,76.7645,76.7913,76.7556,76.7556,17642.0
2016-04-04 13:50:00,86.01,86.07,86.0,86.06,9401.0,76.7556,76.8091,76.7467,76.8002,9401.0
2016-04-04 13:55:00,86.04,86.09,86.0,86.04,24155.0,76.7824,76.827,76.7467,76.7824,24155.0
2016-04-04 14:00:00,86.04,86.07,86.01,86.03,18503.0,76.7824,76.8091,76.7556,76.7734,18503.0
2016-04-04 14:05:00,86.03,86.06,85.99,86.03,24827.0,76.7734,76.8002,76.7377,76.7734,24827.0
2016-04-04 14:10:00,86.02,86.14,86.0,86.12,18400.0,76.7645,76.8716,76.7467,76.8538,18400.0
2016-04-04 14:15:00,86.13,86.14,86.05,86.11,18321.0,76.8627,76.8716,76.7913,76.8448,18321.0
2016-04-04 14:20:00,86.11,86.13,86.07,86.09,12161.0,76.8448,76.8627,76.8091,76.827,12161.0
2016-04-04 14:25:00,86.1,86.16,86.09,86.12,21810.0,76.8359,76.8895,76.827,76.8538,21810.0
2016-04-04 14:30:00,86.12,86.14,86.06,86.06,10942.0,76.8538,76.8716,76.8002,76.8002,10942.0
2016-04-04 14:35:00,86.06,86.12,86.01,86.01,22023.0,76.8002,76.8538,76.7556,76.7556,22023.0
2016-04-04 14:40:00,86.0,86.11,86.0,86.05,21099.0,76.7467,76.8448,76.7467,76.7913,21099.0
2016-04-04 14:45:00,86.07,86.07,86.01,86.04,24027.0,76.8091,76.8091,76.7556,76.7824,24027.0
2016-04-04 14:50:00,86.05,86.08,85.99,86.06,24123.0,76.7913,76.8181,76.7377,76.8002,24123.0
2016-04-04 14:55:00,86.06,86.07,86.02,86.06,17536.0,76.8002,76.8091,76.7645,76.8002,17536.0
2016-04-04 15:00:00,86.05,86.1,86.04,86.08,21040.0,76.7913,76.8359,76.7824,76.8181,21040.0
2016-04-04 15:05:00,86.1,86.13,86.06,86.07,14778.0,76.8359,76.8627,76.8002,76.8091,14778.0
2016-04-04 15:10:00,86.06,86.1,86.03,86.07,18483.0,76.8002,76.8359,76.7734,76.8091,18483.0
2016-04-04 15:15:00,86.08,86.09,86.01,86.02,17861.0,76.8181,76.827,76.7556,76.7645,17861.0
2016-04-04 15:20:00,86.01,86.07,85.99,86.07,35357.0,76.7556,76.8091,76.7377,76.8091,35357.0
2016-04-04 15:25:00,86.07,86.13,86.03,86.08,53449.0,76.8091,76.8627,76.7734,76.8181,53449.0
2016-04-04 15:30:00,86.06,86.15,86.06,86.14,45459.0,76.8002,76.8805,76.8002,76.8716,45459.0
2016-04-04 15:35:00,86.14,86.17,86.08,86.09,48128.0,76.8716,76.8984,76.8181,76.827,48128.0
2016-04-04 15:40:00,86.09,86.17,86.07,86.12,72707.0,76.827,76.8984,76.8091,76.8538,72707.0
2016-04-04 15:45:00,86.12,86.17,86.11,86.12,69237.0,76.8538,76.8984,76.8448,76.8538,69237.0
2016-04-04 15:50:00,86.13,86.18,86.09,86.15,92732.0,76.8627,76.9073,76.827,76.8805,92732.0
2016-04-04 15:55:00,86.15,86.17,86.12,86.16,152908.0,76.8805,76.8984,76.8538,76.8895,152908.0
2016-04-05 09:30:00,85.75,85.75,85.05,85.08,55882.0,76.5236,76.5236,75.8989,75.9257,55882.0
2016-04-05 09:35:00,85.08,85.19,84.82,84.94,52287.0,75.9257,76.0238,75.6936,75.8007,52287.0
2016-04-05 09:40:00,85.02,85.07,84.71,84.76,44690.0,75.8721,75.9167,75.5955,75.6401,44690.0
2016-04-05 09:45:00,84.77,85.0,84.57,84.99,61499.0,75.649,75.8543,75.4705,75.8453,61499.0
2016-04-05 09:50:00,84.99,85.29,84.98,85.14,75723.0,75.8453,76.1131,75.8364,75.9792,75723.0
2016-04-05 09:55:00,85.14,85.15,84.6,84.6,41159.0,75.9792,75.9881,75.4973,75.4973,41159.0
2016-04-05 10:00:00,84.63,84.83,84.62,84.83,205163.0,75.5241,75.7026,75.5152,75.7026,205163.0
2016-04-05 10:05:00,84.83,85.18,84.8,85.05,68638.0,75.7026,76.0149,75.6758,75.8989,68638.0
2016-04-05 10:10:00,85.05,85.24,85.03,85.11,38724.0,75.8989,76.0684,75.881,75.9524,38724.0
2016-04-05 10:15:00,85.11,85.19,84.99,85.18,33491.0,75.9524,76.0238,75.8453,76.0149,33491.0
2016-04-05 10:20:00,85.2,85.32,85.15,85.2,45761.0,76.0327,76.1398,75.9881,76.0327,45761.0
2016-04-05 10:25:00,85.19,85.25,85.11,85.11,63244.0,76.0238,76.0774,75.9524,75.9524,63244.0
2016-04-05 10:30:00,85.11,85.22,85.03,85.12,25824.0,75.9524,76.0506,75.881,75.9614,25824.0
2016-04-05 10:35:00,85.12,85.23,85.1,85.22,45001.0,75.9614,76.0595,75.9435,76.0506,45001.0
2016-04-05 10:40:00,85.2,85.23,85.16,85.2,21894.0,76.0327,76.0595,75.9971,76.0327,21894.0
2016-04-05 10:45:00,85.19,85.24,85.13,85.19,33371.0,76.0238,76.0684,75.9703,76.0238,33371.0
2016-04-05 10:50:00,85.17,85.26,85.14,85.16,38938.0,76.006,76.0863,75.9792,75.9971,38938.0
2016-04-05 10:55:00,85.15,85.25,85.12,85.24,27206.0,75.9881,76.0774,75.9614,76.0684,27206.0
2016-04-05 11:00:00,85.23,85.26,85.16,85.17,17716.0,76.0595,76.0863,75.9971,76.006,17716.0
2016-04-05 11:05:00,85.17,85.24,85.14,85.21,25536.0,76.006,76.0684,75.9792,76.0417,25536.0
2016-04-05 11:10:00,85.2,85.24,85.16,85.19,23260.0,76.0327,76.0684,75.9971,76.0238,23260.0
2016-04-05 11:15:00,85.2,85.22,85.11,85.17,42082.0,76.0327,76.0506,75.9524,76.006,42082.0
2016-04-05 11:20:00,85.17,85.2,85.1,85.12,36129.0,76.006,76.0327,75.9435,75.9614,36129.0
2016-04-05 11:25:00,85.12,85.19,85.1,85.15,66478.0,75.9614,76.0238,75.9435,75.9881,66478.0
2016-04-05 11:30:00,85.15,85.17,85.0,85.02,54283.0,75.9881,76.006,75.8543,75.8721,54283.0
2016-04-05 11:35:00,85.0,85.0,84.84,84.85,29139.0,75.8543,75.8543,75.7115,75.7204,29139.0
2016-04-05 11:40:00,84.84,84.84,84.65,84.67,22707.0,75.7115,75.7115,75.5419,75.5598,22707.0
2016-04-05 11:45:00,84.66,84.78,84.65,84.74,22942.0,75.5509,75.6579,75.5419,75.6222,22942.0
2016-04-05 11:50:00,84.73,84.76,84.64,84.65,17385.0,75.6133,75.6401,75.533,75.5419,17385.0
2016-04-05 11:55:00,84.64,84.65,84.53,84.65,22646.0,75.533,75.5419,75.4348,75.5419,22646.0
2016-04-05 12:00:00,84.65,84.86,84.65,84.75,29807.0,75.5419,75.7293,75.5419,75.6312,29807.0
2016-04-05 12:05:00,84.75,84.86,84.75,84.78,15897.0,75.6312,75.7293,75.6312,75.6579,15897.0
2016-04-05 12:10:00,84.78,84.83,84.74,84.77,16884.0,75.6579,75.7026,75.6222,75.649,16884.0
2016-04-05 12:15:00,84.76,84.77,84.68,84.73,21070.0,75.6401,75.649,75.5687,75.6133,21070.0
2016-04-05 12:20:00,84.73,84.82,84.67,84.78,32558.0,75.6133,75.6936,75.5598,75.6579,32558.0
2016-04-05 12:25:00,84.77,84.79,84.64,84.65,22095.0,75.649,75.6669,75.533,75.5419,22095.0
2016-04-05 12:30:00,84.65,84.67,84.61,84.64,20934.0,75.5419,75.5598,75.5062,75.533,20934.0
2016-04-05 12:35:00,84.63,84.67,84.58,84.63,20045.0,75.5241,75.5598,75.4795,75.5241,20045.0
2016-04-05 12:40:00,84.63,84.67,84.6,84.67,26516.0,75.5241,75.5598,75.4973,75.5598,26516.0
2016-04-05 12:45:00,84.66,84.76,84.66,84.74,22394.0,75.5509,75.6401,75.5509,75.6222,22394.0
2016-04-05 12:50:00,84.74,84.82,84.74,84.79,20100.0,75.6222,75.6936,75.6222,75.6669,20100.0
2016-04-05 12:55:00,84.79,84.87,84.77,84.84,12277.0,75.6669,75.7383,75.649,75.7115,12277.0
2016-04-05 13:00:00,84.83,84.86,84.79,84.8,20274.0,75.7026,75.7293,75.6669,75.6758,20274.0
2016-04-05 13:05:00,84.79,84.82,84.77,84.79,16138.0,75.6669,75.6936,75.649,75.6669,16138.0
2016-04-05 13:10:00,84.79,84.94,84.79,84.94,18040.0,75.6669,75.8007,75.6669,75.8007,18040.0
2016-04-05 13:15:00,84.94,84.95,84.83,84.83,9500.0,75.8007,75.8096,75.7026,75.7026,9500.0
2016-04-05 13:20:00,84.83,84.88,84.82,84.86,21242.0,75.7026,75.7472,75.6936,75.7293,21242.0
2016-04-05 13:25:00,84.86,84.95,84.8,84.95,19520.0,75.7293,75.8096,75.6758,75.8096,19520.0
2016-04-05 13:30:00,84.95,85.03,84.93,85.0,25230.0,75.8096,75.881,75.7918,75.8543,25230.0
2016-04-05 13:35:00,85.02,85.02,84.88,84.89,15442.0,75.8721,75.8721,75.7472,75.7561,15442.0
2016-04-05 13:40:00,84.89,84.97,84.89,84.94,17349.0,75.7561,75.8275,75.7561,75.8007,17349.0
2016-04-05 13:45:00,84.93,84.97,84.88,84.88,21586.0,75.7918,75.8275,75.7472,75.7472,21586.0
2016-04-05 13:50:00,84.89,85.04,84.89,84.97,24307.0,75.7561,75.89,75.7561,75.8275,24307.0
2016-04-05 13:55:00,84.97,85.01,84.93,84.93,20390.0,75.8275,75.8632,75.7918,75.7918,20390.0
2016-04-05 14:00:00,84.94,85.0,84.92,84.92,24839.0,75.8007,75.8543,75.7829,75.7829,24839.0
2016-04-05 14:05:00,84.91,84.91,84.86,84.89,23622.0,75.774,75.774,75.7293,75.7561,23622.0
2016-04-05 14:10:00,84.9,84.96,84.88,84.95,25184.0,75.765,75.8186,75.7472,75.8096,25184.0
2016-04-05 14:15:00,84.95,85.06,84.93,85.02,19893.0,75.8096,75.9078,75.7918,75.8721,19893.0
2016-04-05 14:20:00,85.03,85.06,84.98,85.0,27547.0,75.881,75.9078,75.8364,75.8543,27547.0
2016-04-05 14:25:00,85.0,85.08,84.97,85.05,23684.0,75.8543,75.9257,75.8275,75.8989,23684.0
2016-04-05 14:30:00,85.04,85.07,85.0,85.01,26198.0,75.89,75.9167,75.8543,75.8632,26198.0
2016-04-05 14:35:00,85.0,85.02,84.97,84.98,54779.0,75.8543,75.8721,75.8275,75.8364,54779.0
2016-04-05 14:40:00,84.98,85.0,84.95,84.99,22040.0,75.8364,75.8543,75.8096,75.8453,22040.0
2016-04-05 14:45:00,84.99,84.99,84.88,84.9,20310.0,75.8453,75.8453,75.7472,75.765,20310.0
2016-04-05 14:50:00,84.9,84.98,84.9,84.95,17121.0,75.765,75.8364,75.765,75.8096,17121.0
2016-04-05 14:55:00,84.95,84.95,84.85,84.89,21653.0,75.8096,75.8096,75.7204,75.7561,21653.0
2016-04-05 15:00:00,84.89,84.96,84.84,84.96,25267.0,75.7561,75.8186,75.7115,75.8186,25267.0
2016-04-05 15:05:00,84.95,84.95,84.83,84.85,21795.0,75.8096,75.8096,75.7026,75.7204,21795.0
2016-04-05 15:10:00,84.85,84.88,84.81,84.88,23924.0,75.7204,75.7472,75.6847,75.7472,23924.0
2016-04-05 15:15:00,84.87,84.87,84.76,84.83,39040.0,75.7383,75.7383,75.6401,75.7026,39040.0
2016-04-05 15:20:00,84.84,84.85,84.73,84.74,40418.0,75.7115,75.7204,75.6133,75.6222,40418.0
2016-04-05 15:25:00,84.74,84.79,84.71,84.71,34194.0,75.6222,75.6669,75.5955,75.5955,34194.0
2016-04-05 15:30:00,84.7,84.76,84.65,84.75,41635.0,75.5865,75.6401,75.5419,75.6312,41635.0
2016-04-05 15:35:00,84.75,84.79,84.71,84.79,49705.0,75.6312,75.6669,75.5955,75.6669,49705.0
2016-04-05 15:40:00,84.78,84.8,84.7,84.72,92991.0,75.6579,75.6758,75.5865,75.6044,92991.0
2016-04-05 15:45:00,84.73,84.78,84.69,84.69,85147.0,75.6133,75.6579,75.5776,75.5776,85147.0
2016-04-05 15:50:00,84.68,84.7,84.49,84.5,103943.0,75.5687,75.5865,75.3991,75.4081,103943.0
2016-04-05 15:55:00,84.51,84.66,84.45,84.65,137432.0,75.417,75.5509,75.3634,75.5419,137432.0
2016-04-06 09:30:00,84.27,84.72,84.09,84.27,42333.0,75.2028,75.6044,75.0422,75.2028,42333.0
2016-04-06 09:35:00,84.3,84.3,83.95,83.98,35887.0,75.2296,75.2296,74.9172,74.944,35887.0
2016-04-06 09:40:00,83.96,84.03,83.83,84.03,30643.0,74.9262,74.9886,74.8102,74.9886,30643.0
2016-04-06 09:45:00,84.02,84.13,83.62,83.73,42446.0,74.9797,75.0779,74.6228,74.7209,42446.0
2016-04-06 09:50:00,83.75,84.15,83.75,84.14,24056.0,74.7388,75.0957,74.7388,75.0868,24056.0
2016-04-06 09:55:00,84.16,84.42,84.11,84.14,55440.0,75.1046,75.3367,75.06,75.0868,55440.0
2016-04-06 10:00:00,84.14,84.2,84.05,84.07,39399.0,75.0868,75.1403,75.0065,75.0243,39399.0
2016-04-06 10:05:00,84.07,84.24,84.07,84.21,23654.0,75.0243,75.176,75.0243,75.1493,23654.0
2016-04-06 10:10:00,84.2,84.24,84.07,84.09,42256.0,75.1403,75.176,75.0243,75.0422,42256.0
2016-04-06 10:15:00,84.08,84.18,84.03,84.14,13173.0,75.0333,75.1225,74.9886,75.0868,13173.0
2016-04-06 10:20:00,84.13,84.25,84.1,84.2,29840.0,75.0779,75.185,75.0511,75.1403,29840.0
2016-04-06 10:25:00,84.2,84.35,84.15,84.29,9845.0,75.1403,75.2742,75.0957,75.2207,9845.0
2016-04-06 10:30:00,84.31,84.33,84.11,84.15,13855.0,75.2385,75.2564,75.06,75.0957,13855.0
2016-04-06 10:35:00,84.15,84.17,84.1,84.14,14524.0,75.0957,75.1136,75.0511,75.0868,14524.0
2016-04-06 10:40:00,84.14,84.25,84.14,84.18,14214.0,75.0868,75.185,75.0868,75.1225,14214.0
2016-04-06 10:45:00,84.16,84.2,84.14,84.2,40287.0,75.1046,75.1403,75.0868,75.1403,40287.0
2016-04-06 10:50:00,84.2,84.3,84.15,84.26,32973.0,75.1403,75.2296,75.0957,75.1939,32973.0
2016-04-06 10:55:00,84.26,84.31,84.22,84.27,38598.0,75.1939,75.2385,75.1582,75.2028,38598.0
2016-04-06 11:00:00,84.27,84.34,84.23,84.33,21921.0,75.2028,75.2653,75.1671,75.2564,21921.0
2016-04-06 11:05:00,84.35,84.36,84.26,84.27,19873.0,75.2742,75.2831,75.1939,75.2028,19873.0
2016-04-06 11:10:00,84.27,84.28,84.2,84.27,10750.0,75.2028,75.2117,75.1403,75.2028,10750.0
2016-04-06 11:15:00,84.28,84.29,84.2,84.23,15921.0,75.2117,75.2207,75.1403,75.1671,15921.0
2016-04-06 11:20:00,84.24,84.29,84.2,84.28,11421.0,75.176,75.2207,75.1403,75.2117,11421.0
2016-04-06 11:25:00,84.29,84.33,84.27,84.31,18801.0,75.2207,75.2564,75.2028,75.2385,18801.0
2016-04-06 11:30:00,84.31,84.42,84.28,84.36,16968.0,75.2385,75.3367,75.2117,75.2831,16968.0
2016-04-06 11:35:00,84.35,84.41,84.32,84.32,19224.0,75.2742,75.3277,75.2474,75.2474,19224.0
2016-04-06 11:40:00,84.32,84.35,84.3,84.3,16594.0,75.2474,75.2742,75.2296,75.2296,16594.0
2016-04-06 11:45:00,84.28,84.35,84.21,84.32,15025.0,75.2117,75.2742,75.1493,75.2474,15025.0
2016-04-06 11:50:00,84.32,84.32,84.2,84.22,23320.0,75.2474,75.2474,75.1403,75.1582,23320.0
2016-04-06 11:55:00,84.21,84.28,84.13,84.13,28288.0,75.1493,75.2117,75.0779,75.0779,28288.0
2016-04-06 12:00:00,84.12,84.26,84.11,84.25,18280.0,75.069,75.1939,75.06,75.185,18280.0
2016-04-06 12:05:00,84.25,84.25,84.21,84.25,15241.0,75.185,75.185,75.1493,75.185,15241.0
2016-04-06 12:10:00,84.25,84.27,84.22,84.26,17395.0,75.185,75.2028,75.1582,75.1939,17395.0
2016-04-06 12:15:00,84.27,84.31,84.27,84.3,15130.0,75.2028,75.2385,75.2028,75.2296,15130.0
2016-04-06 12:20:00,84.31,84.38,84.3,84.37,13041.0,75.2385,75.301,75.2296,75.2921,13041.0
2016-04-06 12:25:00,84.37,84.47,84.37,84.45,13367.0,75.2921,75.3813,75.2921,75.3634,13367.0
2016-04-06 12:30:00,84.46,84.48,84.37,84.37,13739.0,75.3724,75.3902,75.2921,75.2921,13739.0
2016-04-06 12:35:00,84.38,84.42,84.37,84.42,11130.0,75.301,75.3367,75.2921,75.3367,11130.0
2016-04-06 12:40:00,84.42,84.46,84.4,84.41,15805.0,75.3367,75.3724,75.3188,75.3277,15805.0
2016-04-06 12:45:00,84.41,84.42,84.39,84.41,15342.0,75.3277,75.3367,75.3099,75.3277,15342.0
2016-04-06 12:50:00,84.41,84.41,84.31,84.32,13036.0,75.3277,75.3277,75.2385,75.2474,13036.0
2016-04-06 12:55:00,84.33,84.36,84.3,84.3,17322.0,75.2564,75.2831,75.2296,75.2296,17322.0
2016-04-06 13:00:00,84.32,84.4,84.31,84.4,8795.0,75.2474,75.3188,75.2385,75.3188,8795.0
2016-04-06 13:05:00,84.41,84.52,84.41,84.51,10962.0,75.3277,75.4259,75.3277,75.417,10962.0
2016-04-06 13:10:00,84.52,84.66,84.52,84.65,9690.0,75.4259,75.5509,75.4259,75.5419,9690.0
2016-04-06 13:15:00,84.65,84.66,84.61,84.63,41818.0,75.5419,75.5509,75.5062,75.5241,41818.0
2016-04-06 13:20:00,84.64,84.75,84.63,84.72,17768.0,75.533,75.6312,75.5241,75.6044,17768.0
2016-04-06 13:25:00,84.72,84.77,84.72,84.77,12236.0,75.6044,75.649,75.6044,75.649,12236.0
2016-04-06 13:30:00,84.77,84.77,84.62,84.62,11861.0,75.649,75.649,75.5152,75.5152,11861.0
2016-04-06 13:35:00,84.64,84.76,84.64,84.76,10754.0,75.533,75.6401,75.533,75.6401,10754.0
2016-04-06 13:40:00,84.75,84.78,84.7,84.7,10322.0,75.6312,75.6579,75.5865,75.5865,10322.0
2016-04-06 13:45:00,84.71,84.83,84.68,84.82,17094.0,75.5955,75.7026,75.5687,75.6936,17094.0
2016-04-06 13:50:00,84.83,84.83,84.73,84.73,11201.0,75.7026,75.7026,75.6133,75.6133,11201.0
2016-04-06 13:55:00,84.71,84.72,84.64,84.65,10766.0,75.5955,75.6044,75.533,75.5419,10766.0
2016-04-06 14:00:00,84.66,84.66,84.5,84.54,21253.0,75.5509,75.5509,75.4081,75.4438,21253.0
2016-04-06 14:05:00,84.55,84.64,84.5,84.57,15482.0,75.4527,75.533,75.4081,75.4705,15482.0
2016-04-06 14:10:00,84.56,84.68,84.49,84.67,14544.0,75.4616,75.5687,75.3991,75.5598,14544.0
2016-04-06 14:15:00,84.66,84.76,84.63,84.69,21633.0,75.5509,75.6401,75.5241,75.5776,21633.0
2016-04-06 14:20:00,84.7,84.7,84.54,84.54,25673.0,75.5865,75.5865,75.4438,75.4438,25673.0
2016-04-06 14:25:00,84.53,84.55,84.48,84.48,16079.0,75.4348,75.4527,75.3902,75.3902,16079.0
2016-04-06 14:30:00,84.48,84.5,84.4,84.4,16531.0,75.3902,75.4081,75.3188,75.3188,16531.0
2016-04-06 14:35:00,84.4,84.41,84.32,84.41,15873.0,75.3188,75.3277,75.2474,75.3277,15873.0
2016-04-06 14:40:00,84.41,84.46,84.37,84.4,26489.0,75.3277,75.3724,75.2921,75.3188,26489.0
2016-04-06 14:45:00,84.4,84.46,84.39,84.45,37138.0,75.3188,75.3724,75.3099,75.3634,37138.0
2016-04-06 14:50:00,84.46,84.58,84.45,84.57,21600.0,75.3724,75.4795,75.3634,75.4705,21600.0
2016-04-06 14:55:00,84.58,84.66,84.56,84.6,23637.0,75.4795,75.5509,75.4616,75.4973,23637.0
2016-04-06 15:00:00,84.59,84.76,84.58,84.73,19497.0,75.4884,75.6401,75.4795,75.6133,19497.0
2016-04-06 15:05:00,84.73,84.82,84.72,84.76,20170.0,75.6133,75.6936,75.6044,75.6401,20170.0
2016-04-06 15:10:00,84.77,84.77,84.57,84.58,25786.0,75.649,75.649,75.4705,75.4795,25786.0
2016-04-06 15:15:00,84.58,84.67,84.57,84.67,26620.0,75.4795,75.5598,75.4705,75.5598,26620.0
2016-04-06 15:20:00,84.68,84.69,84.64,84.66,19540.0,75.5687,75.5776,75.533,75.5509,19540.0
2016-04-06 15:25:00,84.67,84.69,84.6,84.63,29217.0,75.5598,75.5776,75.4973,75.5241,29217.0
2016-04-06 15:30:00,84.63,84.74,84.63,84.67,32127.0,75.5241,75.6222,75.5241,75.5598,32127.0
2016-04-06 15:35:00,84.67,84.68,84.61,84.62,33148.0,75.5598,75.5687,75.5062,75.5152,33148.0
2016-04-06 15:40:00,84.61,84.62,84.55,84.57,40470.0,75.5062,75.5152,75.4527,75.4705,40470.0
2016-04-06 15:45:00,84.58,84.63,84.57,84.6,42330.0,75.4795,75.5241,75.4705,75.4973,42330.0
2016-04-06 15:50:00,84.6,84.62,84.58,84.6,48402.0,75.4973,75.5152,75.4795,75.4973,48402.0
2016-04-06 15:55:00,84.61,84.62,84.53,84.56,116316.0,75.5062,75.5152,75.4348,75.4616,116316.0
2016-04-07 09:30:00,84.06,84.67,84.06,84.13,24358.0,75.0154,75.5598,75.0154,75.0779,24358.0
2016-04-07 09:35:00,84.25,84.25,83.95,84.04,41678.0,75.185,75.185,74.9172,74.9976,41678.0
2016-04-07 09:40:00,84.05,84.05,83.82,83.89,17944.0,75.0065,75.0065,74.8012,74.8637,17944.0
2016-04-07 09:45:00,83.92,83.93,83.63,83.7,26889.0,74.8905,74.8994,74.6317,74.6941,26889.0
2016-04-07 09:50:00,83.74,83.8,83.71,83.77,17456.0,74.7298,74.7834,74.7031,74.7566,17456.0
2016-04-07 09:55:00,83.77,84.01,83.77,83.98,10145.0,74.7566,74.9708,74.7566,74.944,10145.0
2016-04-07 10:00:00,84.0,84.11,83.96,83.98,14781.0,74.9619,75.06,74.9262,74.944,14781.0
2016-04-07 10:05:00,83.97,84.11,83.97,84.0,12756.0,74.9351,75.06,74.9351,74.9619,12756.0
2016-04-07 10:10:00,83.99,84.0,83.85,83.85,13849.0,74.9529,74.9619,74.828,74.828,13849.0
2016-04-07 10:15:00,83.86,83.86,83.73,83.77,10572.0,74.8369,74.8369,74.7209,74.7566,10572.0
2016-04-07 10:20:00,83.76,83.76,83.59,83.63,9112.0,74.7477,74.7477,74.596,74.6317,9112.0
2016-04-07 10:25:00,83.64,83.65,83.4,83.46,40058.0,74.6406,74.6495,74.4264,74.48,40058.0
2016-04-07 10:30:00,83.46,83.69,83.44,83.66,16025.0,74.48,74.6852,74.4621,74.6584,16025.0
2016-04-07 10:35:00,83.68,83.8,83.64,83.78,22879.0,74.6763,74.7834,74.6406,74.7655,22879.0
2016-04-07 10:40:00,83.8,83.87,83.75,83.79,19189.0,74.7834,74.8459,74.7388,74.7745,19189.0
2016-04-07 10:45:00,83.79,83.86,83.76,83.84,15709.0,74.7745,74.8369,74.7477,74.8191,15709.0
2016-04-07 10:50:00,83.85,83.89,83.83,83.88,10280.0,74.828,74.8637,74.8102,74.8548,10280.0
2016-04-07 10:55:00,83.87,83.95,83.83,83.83,25428.0,74.8459,74.9172,74.8102,74.8102,25428.0
2016-04-07 11:00:00,83.83,83.85,83.71,83.75,20854.0,74.8102,74.828,74.7031,74.7388,20854.0
2016-04-07 11:05:00,83.72,83.73,83.66,83.66,11384.0,74.712,74.7209,74.6584,74.6584,11384.0
2016-04-07 11:10:00,83.68,83.69,83.54,83.58,18057.0,74.6763,74.6852,74.5514,74.5871,18057.0
2016-04-07 11:15:00,83.53,83.69,83.52,83.69,10987.0,74.5424,74.6852,74.5335,74.6852,10987.0
2016-04-07 11:20:00,83.69,83.69,83.54,83.6,10646.0,74.6852,74.6852,74.5514,74.6049,10646.0
2016-04-07 11:25:00,83.62,83.66,83.57,83.66,12680.0,74.6228,74.6584,74.5781,74.6584,12680.0
2016-04-07 11:30:00,83.67,83.72,83.6,83.63,11054.0,74.6674,74.712,74.6049,74.6317,11054.0
2016-04-07 11:35:00,83.65,83.81,83.65,83.79,7381.0,74.6495,74.7923,74.6495,74.7745,7381.0
2016-04-07 11:40:00,83.79,83.92,83.79,83.91,13337.0,74.7745,74.8905,74.7745,74.8815,13337.0
2016-04-07 11:45:00,83.93,83.93,83.8,83.84,11687.0,74.8994,74.8994,74.7834,74.8191,11687.0
2016-04-07 11:50:00,83.84,83.86,83.75,83.75,6454.0,74.8191,74.8369,74.7388,74.7388,6454.0
2016-04-07 11:55:00,83.75,83.77,83.7,83.72,9289.0,74.7388,74.7566,74.6941,74.712,9289.0
2016-04-07 12:00:00,83.73,83.84,83.73,83.82,6371.0,74.7209,74.8191,74.7209,74.8012,6371.0
2016-04-07 12:05:00,83.83,83.84,83.73,83.74,9836.0,74.8102,74.8191,74.7209,74.7298,9836.0
2016-04-07 12:10:00,83.75,83.84,83.74,83.82,14528.0,74.7388,74.8191,74.7298,74.8012,14528.0
2016-04-07 12:15:00,83.83,83.84,83.74,83.77,6075.0,74.8102,74.8191,74.7298,74.7566,6075.0
2016-04-07 12:20:00,83.77,83.82,83.74,83.77,6914.0,74.7566,74.8012,74.7298,74.7566,6914.0
2016-04-07 12:25:00,83.75,83.8,83.74,83.79,10374.0,74.7388,74.7834,74.7298,74.7745,10374.0
2016-04-07 12:30:00,83.79,83.8,83.76,83.76,8607.0,74.7745,74.7834,74.7477,74.7477,8607.0
2016-04-07 12:35:00,83.78,83.87,83.75,83.87,10450.0,74.7655,74.8459,74.7388,74.8459,10450.0
2016-04-07 12:40:00,83.87,83.87,83.8,83.81,7886.0,74.8459,74.8459,74.7834,74.7923,7886.0
2016-04-07 12:45:00,83.79,83.81,83.74,83.81,7020.0,74.7745,74.7923,74.7298,74.7923,7020.0
2016-04-07 12:50:00,83.81,83.82,83.75,83.81,11414.0,74.7923,74.8012,74.7388,74.7923,11414.0
2016-04-07 12:55:00,83.81,83.86,83.76,83.77,25850.0,74.7923,74.8369,74.7477,74.7566,25850.0
2016-04-07 13:00:00,83.79,83.83,83.79,83.81,6100.0,74.7745,74.8102,74.7745,74.7923,6100.0
2016-04-07 13:05:00,83.81,83.85,83.79,83.82,28482.0,74.7923,74.828,74.7745,74.8012,28482.0
2016-04-07 13:10:00,83.8,83.85,83.8,83.83,7637.0,74.7834,74.828,74.7834,74.8102,7637.0
2016-04-07 13:15:00,83.83,83.83,83.73,83.74,68493.0,74.8102,74.8102,74.7209,74.7298,68493.0
2016-04-07 13:20:00,83.74,83.74,83.67,83.7,15397.0,74.7298,74.7298,74.6674,74.6941,15397.0
2016-04-07 13:25:00,83.68,83.73,83.67,83.73,3750.0,74.6763,74.7209,74.6674,74.7209,3750.0
2016-04-07 13:30:00,83.73,83.79,83.7,83.7,6799.0,74.7209,74.7745,74.6941,74.6941,6799.0
2016-04-07 13:35:00,83.68,83.7,83.65,83.69,6051.0,74.6763,74.6941,74.6495,74.6852,6051.0
2016-04-07 13:40:00,83.72,83.77,83.72,83.74,5330.0,74.712,74.7566,74.712,74.7298,5330.0
2016-04-07 13:45:00,83.74,83.74,83.6,83.61,17487.0,74.7298,74.7298,74.6049,74.6138,17487.0
2016-04-07 13:50:00,83.59,83.6,83.51,83.55,18745.0,74.596,74.6049,74.5246,74.5603,18745.0
2016-04-07 13:55:00,83.54,83.54,83.51,83.51,27330.0,74.5514,74.5514,74.5246,74.5246,27330.0
2016-04-07 14:00:00,83.51,83.51,83.44,83.46,7971.0,74.5246,74.5246,74.4621,74.48,7971.0
2016-04-07 14:05:00,83.46,83.46,83.32,83.32,11286.0,74.48,74.48,74.355,74.355,11286.0
2016-04-07 14:10:00,83.33,83.33,83.28,83.28,10843.0,74.364,74.364,74.3193,74.3193,10843.0
2016-04-07 14:15:00,83.29,83.38,83.28,83.35,15520.0,74.3283,74.4086,74.3193,74.3818,15520.0
2016-04-07 14:20:00,83.36,83.41,83.32,83.32,19847.0,74.3907,74.4353,74.355,74.355,19847.0
2016-04-07 14:25:00,83.32,83.37,83.28,83.35,23362.0,74.355,74.3997,74.3193,74.3818,23362.0
2016-04-07 14:30:00,83.34,83.36,83.31,83.36,13623.0,74.3729,74.3907,74.3461,74.3907,13623.0
2016-04-07 14:35:00,83.34,83.39,83.3,83.39,7980.0,74.3729,74.4175,74.3372,74.4175,7980.0
2016-04-07 14:40:00,83.38,83.39,83.31,83.36,11300.0,74.4086,74.4175,74.3461,74.3907,11300.0
2016-04-07 14:45:00,83.35,83.35,83.27,83.29,15905.0,74.3818,74.3818,74.3104,74.3283,15905.0
2016-04-07 14:50:00,83.31,83.33,83.27,83.32,11726.0,74.3461,74.364,74.3104,74.355,11726.0
2016-04-07 14:55:00,83.33,83.34,83.29,83.32,10295.0,74.364,74.3729,74.3283,74.355,10295.0
2016-04-07 15:00:00,83.33,83.42,83.32,83.42,15570.0,74.364,74.4443,74.355,74.4443,15570.0
2016-04-07 15:05:00,83.41,83.52,83.41,83.52,9939.0,74.4353,74.5335,74.4353,74.5335,9939.0
2016-04-07 15:10:00,83.52,83.58,83.5,83.56,23416.0,74.5335,74.5871,74.5157,74.5692,23416.0
2016-04-07 15:15:00,83.56,83.56,83.45,83.5,62689.0,74.5692,74.5692,74.471,74.5157,62689.0
2016-04-07 15:20:00,83.51,83.62,83.5,83.62,23270.0,74.5246,74.6228,74.5157,74.6228,23270.0
2016-04-07 15:25:00,83.63,83.69,83.63,83.68,23566.0,74.6317,74.6852,74.6317,74.6763,23566.0
2016-04-07 15:30:00,83.68,83.74,83.56,83.67,37745.0,74.6763,74.7298,74.5692,74.6674,37745.0
2016-04-07 15:35:00,83.67,83.68,83.51,83.56,26638.0,74.6674,74.6763,74.5246,74.5692,26638.0
2016-04-07 15:40:00,83.57,83.67,83.57,83.66,40232.0,74.5781,74.6674,74.5781,74.6584,40232.0
2016-04-07 15:45:00,83.66,83.75,83.65,83.72,49766.0,74.6584,74.7388,74.6495,74.712,49766.0
2016-04-07 15:50:00,83.71,83.71,83.56,83.59,42736.0,74.7031,74.7031,74.5692,74.596,42736.0
2016-04-07 15:55:00,83.61,83.73,83.56,83.69,84338.0,74.6138,74.7209,74.5692,74.6852,84338.0
2016-04-08 09:30:00,83.95,83.95,83.49,83.54,29233.0,74.9172,74.9172,74.5067,74.5514,29233.0
2016-04-08 09:35:00,83.49,83.62,83.42,83.49,15569.0,74.5067,74.6228,74.4443,74.5067,15569.0
2016-04-08 09:40:00,83.5,83.5,83.13,83.4,48964.0,74.5157,74.5157,74.1855,74.4264,48964.0
2016-04-08 09:45:00,83.4,83.43,82.83,82.87,38464.0,74.4264,74.4532,73.9178,73.9534,38464.0
2016-04-08 09:50:00,82.88,82.88,82.51,82.71,19574.0,73.9624,73.9624,73.6322,73.8107,19574.0
2016-04-08 09:55:00,82.73,83.11,82.72,82.94,27712.0,73.8285,74.1676,73.8196,74.0159,27712.0
2016-04-08 10:00:00,82.92,83.06,82.79,82.97,30750.0,73.9981,74.123,73.8821,74.0427,30750.0
2016-04-08 10:05:00,82.97,83.14,82.92,83.05,35554.0,74.0427,74.1944,73.9981,74.1141,35554.0
2016-04-08 10:10:00,83.07,83.21,82.94,83.2,22762.0,74.1319,74.2569,74.0159,74.2479,22762.0
2016-04-08 10:15:00,83.19,83.4,83.18,83.4,25720.0,74.239,74.4264,74.2301,74.4264,25720.0
2016-04-08 10:20:00,83.4,83.41,83.15,83.16,17551.0,74.4264,74.4353,74.2033,74.2122,17551.0
2016-04-08 10:25:00,83.16,83.33,83.11,83.13,17982.0,74.2122,74.364,74.1676,74.1855,17982.0
2016-04-08 10:30:00,83.14,83.15,82.95,83.02,28176.0,74.1944,74.2033,74.0248,74.0873,28176.0
2016-04-08 10:35:00,83.03,83.05,82.75,82.76,18231.0,74.0962,74.1141,73.8464,73.8553,18231.0
2016-04-08 10:40:00,82.77,82.82,82.7,82.79,35280.0,73.8642,73.9088,73.8017,73.8821,35280.0
2016-04-08 10:45:00,82.77,82.82,82.69,82.76,40400.0,73.8642,73.9088,73.7928,73.8553,40400.0
2016-04-08 10:50:00,82.77,82.8,82.53,82.53,57816.0,73.8642,73.891,73.65,73.65,57816.0
2016-04-08 10:55:00,82.54,82.56,82.48,82.55,46299.0,73.659,73.6768,73.6054,73.6679,46299.0
2016-04-08 11:00:00,82.56,82.65,82.52,82.65,31194.0,73.6768,73.7571,73.6411,73.7571,31194.0
2016-04-08 11:05:00,82.65,82.69,82.54,82.56,19869.0,73.7571,73.7928,73.659,73.6768,19869.0
2016-04-08 11:10:00,82.56,82.65,82.54,82.58,21785.0,73.6768,73.7571,73.659,73.6947,21785.0
2016-04-08 11:15:00,82.59,82.67,82.51,82.62,23660.0,73.7036,73.775,73.6322,73.7303,23660.0
2016-04-08 11:20:00,82.63,82.66,82.54,82.55,12668.0,73.7393,73.766,73.659,73.6679,12668.0
2016-04-08 11:25:00,82.56,82.8,82.55,82.73,25973.0,73.6768,73.891,73.6679,73.8285,25973.0
2016-04-08 11:30:00,82.72,82.73,82.62,82.62,20271.0,73.8196,73.8285,73.7303,73.7303,20271.0
2016-04-08 11:35:00,82.62,82.71,82.59,82.7,21434.0,73.7303,73.8107,73.7036,73.8017,21434.0
2016-04-08 11:40:00,82.7,82.72,82.55,82.55,17808.0,73.8017,73.8196,73.6679,73.6679,17808.0
2016-04-08 11:45:00,82.56,82.69,82.55,82.68,27460.0,73.6768,73.7928,73.6679,73.7839,27460.0
2016-04-08 11:50:00,82.67,82.84,82.64,82.79,21304.0,73.775,73.9267,73.7482,73.8821,21304.0
2016-04-08 11:55:00,82.77,82.77,82.64,82.74,13760.0,73.8642,73.8642,73.7482,73.8374,13760.0
2016-04-08 12:00:00,82.73,82.8,82.57,82.57,12753.0,73.8285,73.891,73.6857,73.6857,12753.0
2016-04-08 12:05:00,82.59,82.66,82.56,82.62,33976.0,73.7036,73.766,73.6768,73.7303,33976.0
2016-04-08 12:10:00,82.63,82.63,82.48,82.51,17412.0,73.7393,73.7393,73.6054,73.6322,17412.0
2016-04-08 12:15:00,82.49,82.52,82.33,82.34,22407.0,73.6143,73.6411,73.4716,73.4805,22407.0
2016-04-08 12:20:00,82.35,82.37,82.31,82.31,14829.0,73.4894,73.5072,73.4537,73.4537,14829.0
2016-04-08 12:25:00,82.31,82.36,82.31,82.31,14159.0,73.4537,73.4983,73.4537,73.4537,14159.0
2016-04-08 12:30:00,82.32,82.48,82.31,82.47,14541.0,73.4626,73.6054,73.4537,73.5965,14541.0
2016-04-08 12:35:00,82.49,82.49,82.42,82.48,10522.0,73.6143,73.6143,73.5519,73.6054,10522.0
2016-04-08 12:40:00,82.46,82.46,82.4,82.44,8910.0,73.5876,73.5876,73.534,73.5697,8910.0
2016-04-08 12:45:00,82.44,82.51,82.39,82.5,10590.0,73.5697,73.6322,73.5251,73.6233,10590.0
2016-04-08 12:50:00,82.5,82.56,82.46,82.56,9809.0,73.6233,73.6768,73.5876,73.6768,9809.0
2016-04-08 12:55:00,82.57,82.68,82.57,82.58,9999.0,73.6857,73.7839,73.6857,73.6947,9999.0
2016-04-08 13:00:00,82.57,82.58,82.46,82.54,17886.0,73.6857,73.6947,73.5876,73.659,17886.0
2016-04-08 13:05:00,82.53,82.53,82.41,82.47,12387.0,73.65,73.65,73.5429,73.5965,12387.0
2016-04-08 13:10:00,82.46,82.46,82.37,82.37,29060.0,73.5876,73.5876,73.5072,73.5072,29060.0
2016-04-08 13:15:00,82.38,82.38,82.3,82.32,14138.0,73.5162,73.5162,73.4448,73.4626,14138.0
2016-04-08 13:20:00,82.32,82.45,82.32,82.45,8260.0,73.4626,73.5786,73.4626,73.5786,8260.0
2016-04-08 13:25:00,82.44,82.5,82.35,82.45,9542.0,73.5697,73.6233,73.4894,73.5786,9542.0
2016-04-08 13:30:00,82.44,82.53,82.4,82.52,16419.0,73.5697,73.65,73.534,73.6411,16419.0
2016-04-08 13:35:00,82.53,82.6,82.52,82.54,16806.0,73.65,73.7125,73.6411,73.659,16806.0
2016-04-08 13:40:00,82.54,82.57,82.53,82.54,15834.0,73.659,73.6857,73.65,73.659,15834.0
2016-04-08 13:45:00,82.55,82.57,82.52,82.54,46100.0,73.6679,73.6857,73.6411,73.659,46100.0
2016-04-08 13:50:00,82.53,82.62,82.52,82.57,20410.0,73.65,73.7303,73.6411,73.6857,20410.0
2016-04-08 13:55:00,82.56,82.61,82.54,82.56,20349.0,73.6768,73.7214,73.659,73.6768,20349.0
2016-04-08 14:00:00,82.56,82.56,82.37,82.39,28096.0,73.6768,73.6768,73.5072,73.5251,28096.0
2016-04-08 14:05:00,82.4,82.43,82.36,82.41,45172.0,73.534,73.5608,73.4983,73.5429,45172.0
2016-04-08 14:10:00,82.42,82.48,82.38,82.41,52750.0,73.5519,73.6054,73.5162,73.5429,52750.0
2016-04-08 14:15:00,82.42,82.43,82.35,82.4,31580.0,73.5519,73.5608,73.4894,73.534,31580.0
2016-04-08 14:20:00,82.42,82.43,82.29,82.31,25503.0,73.5519,73.5608,73.4359,73.4537,25503.0
2016-04-08 14:25:00,82.31,82.35,82.29,82.35,13866.0,73.4537,73.4894,73.4359,73.4894,13866.0
2016-04-08 14:30:00,82.34,82.4,82.27,82.35,31734.0,73.4805,73.534,73.418,73.4894,31734.0
2016-04-08 14:35:00,82.35,82.37,82.19,82.19,36128.0,73.4894,73.5072,73.3466,73.3466,36128.0
2016-04-08 14:40:00,82.19,82.23,82.09,82.09,42464.0,73.3466,73.3823,73.2574,73.2574,42464.0
2016-04-08 14:45:00,82.09,82.22,82.09,82.14,26733.0,73.2574,73.3734,73.2574,73.302,26733.0
2016-04-08 14:50:00,82.13,82.15,82.04,82.04,27644.0,73.2931,73.3109,73.2128,73.2128,27644.0
2016-04-08 14:55:00,82.05,82.08,82.04,82.07,26416.0,73.2217,73.2485,73.2128,73.2395,26416.0
2016-04-08 15:00:00,82.09,82.24,82.06,82.2,32601.0,73.2574,73.3912,73.2306,73.3555,32601.0
2016-04-08 15:05:00,82.2,82.25,82.15,82.2,50922.0,73.3555,73.4002,73.3109,73.3555,50922.0
2016-04-08 15:10:00,82.19,82.2,82.15,82.17,24538.0,73.3466,73.3555,73.3109,73.3288,24538.0
2016-04-08 15:15:00,82.16,82.27,82.14,82.16,31609.0,73.3198,73.418,73.302,73.3198,31609.0
2016-04-08 15:20:00,82.15,82.24,82.12,82.2,21251.0,73.3109,73.3912,73.2841,73.3555,21251.0
2016-04-08 15:25:00,82.2,82.23,82.11,82.14,33928.0,73.3555,73.3823,73.2752,73.302,33928.0
2016-04-08 15:30:00,82.13,82.14,82.03,82.08,35656.0,73.2931,73.302,73.2038,73.2485,35656.0
2016-04-08 15:35:00,82.08,82.2,82.06,82.19,29630.0,73.2485,73.3555,73.2306,73.3466,29630.0
2016-04-08 15:40:00,82.19,82.19,82.07,82.11,42318.0,73.3466,73.3466,73.2395,73.2752,42318.0
2016-04-08 15:45:00,82.12,82.22,82.11,82.21,71679.0,73.2841,73.3734,73.2752,73.3645,71679.0
2016-04-08 15:50:00,82.22,82.24,82.14,82.16,60819.0,73.3734,73.3912,73.302,73.3198,60819.0
2016-04-08 15:55:00,82.16,82.31,82.15,82.3,118601.0,73.3198,73.4537,73.3109,73.4448,118601.0
2016-04-11 09:30:00,82.44,82.97,82.42,82.7,28041.0,73.5697,74.0427,73.5519,73.8017,28041.0
2016-04-11 09:35:00,82.7,82.97,82.61,82.85,18000.0,73.8017,74.0427,73.7214,73.9356,18000.0
2016-04-11 09:40:00,82.9,82.92,82.73,82.83,17506.0,73.9802,73.9981,73.8285,73.9178,17506.0
2016-04-11 09:45:00,82.86,83.07,82.83,83.05,17210.0,73.9445,74.1319,73.9178,74.1141,17210.0
2016-04-11 09:50:00,83.07,83.11,82.92,83.0,27239.0,74.1319,74.1676,73.9981,74.0695,27239.0
2016-04-11 09:55:00,83.02,83.1,82.91,82.94,20489.0,74.0873,74.1587,73.9891,74.0159,20489.0
2016-04-11 10:00:00,82.93,83.16,82.93,83.13,28346.0,74.007,74.2122,74.007,74.1855,28346.0
2016-04-11 10:05:00,83.14,83.3,83.14,83.29,18637.0,74.1944,74.3372,74.1944,74.3283,18637.0
2016-04-11 10:10:00,83.31,83.46,83.31,83.41,45078.0,74.3461,74.48,74.3461,74.4353,45078.0
2016-04-11 10:15:00,83.43,83.67,83.39,83.67,55741.0,74.4532,74.6674,74.4175,74.6674,55741.0
2016-04-11 10:20:00,83.65,83.65,83.35,83.44,104999.0,74.6495,74.6495,74.3818,74.4621,104999.0
2016-04-11 10:25:00,83.44,83.5,83.4,83.4,96795.0,74.4621,74.5157,74.4264,74.4264,96795.0
2016-04-11 10:30:00,83.41,83.44,83.33,83.4,55078.0,74.4353,74.4621,74.364,74.4264,55078.0
2016-04-11 10:35:00,83.4,83.48,83.36,83.42,38056.0,74.4264,74.4978,74.3907,74.4443,38056.0
2016-04-11 10:40:00,83.43,83.43,83.34,83.36,39363.0,74.4532,74.4532,74.3729,74.3907,39363.0
2016-04-11 10:45:00,83.35,83.38,83.17,83.38,24915.0,74.3818,74.4086,74.2212,74.4086,24915.0
2016-04-11 10:50:00,83.36,83.49,83.35,83.45,26306.0,74.3907,74.5067,74.3818,74.471,26306.0
2016-04-11 10:55:00,83.44,83.44,83.29,83.32,16694.0,74.4621,74.4621,74.3283,74.355,16694.0
2016-04-11 11:00:00,83.31,83.35,83.2,83.35,23910.0,74.3461,74.3818,74.2479,74.3818,23910.0
2016-04-11 11:05:00,83.35,83.4,83.33,83.36,26659.0,74.3818,74.4264,74.364,74.3907,26659.0
2016-04-11 11:10:00,83.36,83.36,83.18,83.22,29722.0,74.3907,74.3907,74.2301,74.2658,29722.0
2016-04-11 11:15:00,83.23,83.25,83.05,83.05,30743.0,74.2747,74.2926,74.1141,74.1141,30743.0
2016-04-11 11:20:00,83.06,83.24,83.04,83.24,22567.0,74.123,74.2836,74.1052,74.2836,22567.0
2016-04-11 11:25:00,83.23,83.36,83.2,83.35,21681.0,74.2747,74.3907,74.2479,74.3818,21681.0
2016-04-11 11:30:00,83.36,83.36,83.17,83.21,27417.0,74.3907,74.3907,74.2212,74.2569,27417.0
2016-04-11 11:35:00,83.22,83.29,83.16,83.16,28074.0,74.2658,74.3283,74.2122,74.2122,28074.0
2016-04-11 11:40:00,83.14,83.19,83.06,83.06,13167.0,74.1944,74.239,74.123,74.123,13167.0
2016-04-11 11:45:00,83.06,83.13,83.01,83.04,17588.0,74.123,74.1855,74.0784,74.1052,17588.0
2016-04-11 11:50:00,83.05,83.14,83.05,83.1,20063.0,74.1141,74.1944,74.1141,74.1587,20063.0
2016-04-11 11:55:00,83.12,83.19,83.11,83.18,24459.0,74.1765,74.239,74.1676,74.2301,24459.0
2016-04-11 12:00:00,83.18,83.27,83.16,83.26,24154.0,74.2301,74.3104,74.2122,74.3015,24154.0
2016-04-11 12:05:00,83.26,83.27,83.17,83.18,19817.0,74.3015,74.3104,74.2212,74.2301,19817.0
2016-04-11 12:10:00,83.17,83.21,83.13,83.21,40203.0,74.2212,74.2569,74.1855,74.2569,40203.0
2016-04-11 12:15:00,83.21,83.35,83.2,83.29,19620.0,74.2569,74.3818,74.2479,74.3283,19620.0
2016-04-11 12:20:00,83.3,83.36,83.26,83.33,16300.0,74.3372,74.3907,74.3015,74.364,16300.0
2016-04-11 12:25:00,83.34,83.44,83.33,83.33,28234.0,74.3729,74.4621,74.364,74.364,28234.0
2016-04-11 12:30:00,83.33,83.35,83.2,83.2,16165.0,74.364,74.3818,74.2479,74.2479,16165.0
2016-04-11 12:35:00,83.2,83.24,83.14,83.16,14478.0,74.2479,74.2836,74.1944,74.2122,14478.0
2016-04-11 12:40:00,83.16,83.17,83.11,83.13,13687.0,74.2122,74.2212,74.1676,74.1855,13687.0
2016-04-11 12:45:00,83.13,83.17,83.04,83.14,16020.0,74.1855,74.2212,74.1052,74.1944,16020.0
2016-04-11 12:50:00,83.14,83.19,83.08,83.16,11937.0,74.1944,74.239,74.1409,74.2122,11937.0
2016-04-11 12:55:00,83.16,83.23,83.16,83.22,9196.0,74.2122,74.2747,74.2122,74.2658,9196.0
2016-04-11 13:00:00,83.21,83.22,83.12,83.15,12992.0,74.2569,74.2658,74.1765,74.2033,12992.0
2016-04-11 13:05:00,83.15,83.22,83.12,83.2,18730.0,74.2033,74.2658,74.1765,74.2479,18730.0
2016-04-11 13:10:00,83.19,83.25,83.17,83.19,48261.0,74.239,74.2926,74.2212,74.239,48261.0
2016-04-11 13:15:00,83.18,83.19,83.07,83.07,15327.0,74.2301,74.239,74.1319,74.1319,15327.0
2016-04-11 13:20:00,83.07,83.11,83.02,83.03,16172.0,74.1319,74.1676,74.0873,74.0962,16172.0
2016-04-11 13:25:00,83.04,83.17,83.04,83.14,9985.0,74.1052,74.2212,74.1052,74.1944,9985.0
2016-04-11 13:30:00,83.11,83.14,83.02,83.03,8938.0,74.1676,74.1944,74.0873,74.0962,8938.0
2016-04-11 13:35:00,83.05,83.12,82.99,83.0,17070.0,74.1141,74.1765,74.0605,74.0695,17070.0
2016-04-11 13:40:00,82.99,83.09,82.93,82.96,19849.0,74.0605,74.1498,74.007,74.0338,19849.0
2016-04-11 13:45:00,82.96,82.97,82.91,82.96,10498.0,74.0338,74.0427,73.9891,74.0338,10498.0
2016-04-11 13:50:00,82.95,82.96,82.88,82.89,13699.0,74.0248,74.0338,73.9624,73.9713,13699.0
2016-04-11 13:55:00,82.88,82.93,82.83,82.88,13678.0,73.9624,74.007,73.9178,73.9624,13678.0
2016-04-11 14:00:00,82.89,83.03,82.86,82.86,16053.0,73.9713,74.0962,73.9445,73.9445,16053.0
2016-04-11 14:05:00,82.84,82.87,82.77,82.79,13691.0,73.9267,73.9534,73.8642,73.8821,13691.0
2016-04-11 14:10:00,82.79,82.91,82.79,82.84,11924.0,73.8821,73.9891,73.8821,73.9267,11924.0
2016-04-11 14:15:00,82.86,82.86,82.77,82.84,17108.0,73.9445,73.9445,73.8642,73.9267,17108.0
2016-04-11 14:20:00,82.83,82.93,82.83,82.86,16954.0,73.9178,74.007,73.9178,73.9445,16954.0
2016-04-11 14:25:00,82.86,82.92,82.78,82.78,14908.0,73.9445,73.9981,73.8731,73.8731,14908.0
2016-04-11 14:30:00,82.77,82.83,82.73,82.79,17877.0,73.8642,73.9178,73.8285,73.8821,17877.0
2016-04-11 14:35:00,82.81,82.92,82.76,82.92,16234.0,73.8999,73.9981,73.8553,73.9981,16234.0
2016-04-11 14:40:00,82.89,82.93,82.88,82.91,10426.0,73.9713,74.007,73.9624,73.9891,10426.0
2016-04-11 14:45:00,82.93,82.98,82.86,82.95,36757.0,74.007,74.0516,73.9445,74.0248,36757.0
2016-04-11 14:50:00,82.96,82.99,82.88,82.98,26817.0,74.0338,74.0605,73.9624,74.0516,26817.0
2016-04-11 14:55:00,82.96,82.99,82.94,82.98,11546.0,74.0338,74.0605,74.0159,74.0516,11546.0
2016-04-11 15:00:00,82.99,83.0,82.84,82.86,19310.0,74.0605,74.0695,73.9267,73.9445,19310.0
2016-04-11 15:05:00,82.87,82.87,82.81,82.85,20032.0,73.9534,73.9534,73.8999,73.9356,20032.0
2016-04-11 15:10:00,82.86,82.86,82.7,82.73,19898.0,73.9445,73.9445,73.8017,73.8285,19898.0
2016-04-11 15:15:00,82.73,82.8,82.72,82.77,20958.0,73.8285,73.891,73.8196,73.8642,20958.0
2016-04-11 15:20:00,82.78,82.86,82.77,82.81,21813.0,73.8731,73.9445,73.8642,73.8999,21813.0
2016-04-11 15:25:00,82.81,82.84,82.73,82.74,31866.0,73.8999,73.9267,73.8285,73.8374,31866.0
2016-04-11 15:30:00,82.75,82.82,82.71,82.76,34716.0,73.8464,73.9088,73.8107,73.8553,34716.0
2016-04-11 15:35:00,82.77,82.77,82.57,82.59,29666.0,73.8642,73.8642,73.6857,73.7036,29666.0
2016-04-11 15:40:00,82.6,82.62,82.5,82.5,35172.0,73.7125,73.7303,73.6233,73.6233,35172.0
2016-04-11 15:45:00,82.5,82.51,82.43,82.45,50818.0,73.6233,73.6322,73.5608,73.5786,50818.0
2016-04-11 15:50:00,82.46,82.47,82.39,82.42,57965.0,73.5876,73.5965,73.5251,73.5519,57965.0
2016-04-11 15:55:00,82.42,82.42,82.23,82.27,134307.0,73.5519,73.5519,73.3823,73.418,134307.0
2016-04-12 09:30:00,82.63,82.65,82.22,82.23,39706.0,73.7393,73.7571,73.3734,73.3823,39706.0
2016-04-12 09:35:00,82.16,82.26,82.07,82.14,17550.0,73.3198,73.4091,73.2395,73.302,17550.0
2016-04-12 09:40:00,82.06,82.07,81.76,81.92,18893.0,73.2306,73.2395,72.9629,73.1057,18893.0
2016-04-12 09:45:00,81.93,82.41,81.84,82.41,17640.0,73.1146,73.5429,73.0343,73.5429,17640.0
2016-04-12 09:50:00,82.41,82.47,82.28,82.43,7820.0,73.5429,73.5965,73.4269,73.5608,7820.0
2016-04-12 09:55:00,82.44,82.55,82.33,82.37,15835.0,73.5697,73.6679,73.4716,73.5072,15835.0
2016-04-12 10:00:00,82.35,82.48,82.31,82.44,9671.0,73.4894,73.6054,73.4537,73.5697,9671.0
2016-04-12 10:05:00,82.48,82.53,82.37,82.4,15304.0,73.6054,73.65,73.5072,73.534,15304.0
2016-04-12 10:10:00,82.37,82.55,82.37,82.37,21104.0,73.5072,73.6679,73.5072,73.5072,21104.0
2016-04-12 10:15:00,82.38,82.47,82.31,82.47,14681.0,73.5162,73.5965,73.4537,73.5965,14681.0
2016-04-12 10:20:00,82.49,82.58,82.43,82.57,14000.0,73.6143,73.6947,73.5608,73.6857,14000.0
2016-04-12 10:25:00,82.59,82.78,82.57,82.73,18798.0,73.7036,73.8731,73.6857,73.8285,18798.0
2016-04-12 10:30:00,82.75,83.02,82.7,82.9,65332.0,73.8464,74.0873,73.8017,73.9802,65332.0
2016-04-12 10:35:00,82.87,82.96,82.84,82.9,161349.0,73.9534,74.0338,73.9267,73.9802,161349.0
2016-04-12 10:40:00,82.89,82.99,82.87,82.95,22449.0,73.9713,74.0605,73.9534,74.0248,22449.0
2016-04-12 10:45:00,82.97,83.0,82.89,82.95,16865.0,74.0427,74.0695,73.9713,74.0248,16865.0
2016-04-12 10:50:00,82.94,83.43,82.9,83.34,23574.0,74.0159,74.4532,73.9802,74.3729,23574.0
2016-04-12 10:55:00,83.32,83.38,83.12,83.13,13104.0,74.355,74.4086,74.1765,74.1855,13104.0
2016-04-12 11:00:00,83.12,83.28,83.1,83.23,13958.0,74.1765,74.3193,74.1587,74.2747,13958.0
2016-04-12 11:05:00,83.23,83.34,83.23,83.34,12199.0,74.2747,74.3729,74.2747,74.3729,12199.0
2016-04-12 11:10:00,83.32,83.5,83.31,83.47,26409.0,74.355,74.5157,74.3461,74.4889,26409.0
2016-04-12 11:15:00,83.47,83.49,83.36,83.43,10530.0,74.4889,74.5067,74.3907,74.4532,10530.0
2016-04-12 11:20:00,83.46,83.64,83.43,83.61,34847.0,74.48,74.6406,74.4532,74.6138,34847.0
2016-04-12 11:25:00,83.59,83.79,83.58,83.69,21108.0,74.596,74.7745,74.5871,74.6852,21108.0
2016-04-12 11:30:00,83.71,83.73,83.51,83.57,20304.0,74.7031,74.7209,74.5246,74.5781,20304.0
2016-04-12 11:35:00,83.58,83.62,83.49,83.51,16797.0,74.5871,74.6228,74.5067,74.5246,16797.0
2016-04-12 11:40:00,83.52,83.56,83.44,83.48,14211.0,74.5335,74.5692,74.4621,74.4978,14211.0
2016-04-12 11:45:00,83.49,83.64,83.49,83.61,12774.0,74.5067,74.6406,74.5067,74.6138,12774.0
2016-04-12 11:50:00,83.61,83.69,83.6,83.67,11885.0,74.6138,74.6852,74.6049,74.6674,11885.0
2016-04-12 11:55:00,83.66,83.77,83.62,83.72,44937.0,74.6584,74.7566,74.6228,74.712,44937.0
2016-04-12 12:00:00,83.73,83.76,83.68,83.73,33366.0,74.7209,74.7477,74.6763,74.7209,33366.0
2016-04-12 12:05:00,83.76,83.78,83.58,83.58,17449.0,74.7477,74.7655,74.5871,74.5871,17449.0
2016-04-12 12:10:00,83.58,83.68,83.58,83.67,16937.0,74.5871,74.6763,74.5871,74.6674,16937.0
2016-04-12 12:15:00,83.68,83.74,83.65,83.69,18222.0,74.6763,74.7298,74.6495,74.6852,18222.0
2016-04-12 12:20:00,83.69,83.74,83.63,83.7,18009.0,74.6852,74.7298,74.6317,74.6941,18009.0
2016-04-12 12:25:00,83.7,83.71,83.65,83.67,12811.0,74.6941,74.7031,74.6495,74.6674,12811.0
2016-04-12 12:30:00,83.65,83.65,83.45,83.45,13477.0,74.6495,74.6495,74.471,74.471,13477.0
2016-04-12 12:35:00,83.44,83.56,83.43,83.56,13046.0,74.4621,74.5692,74.4532,74.5692,13046.0
2016-04-12 12:40:00,83.57,83.63,83.55,83.55,11981.0,74.5781,74.6317,74.5603,74.5603,11981.0
2016-04-12 12:45:00,83.54,83.54,83.46,83.48,20923.0,74.5514,74.5514,74.48,74.4978,20923.0
2016-04-12 12:50:00,83.47,83.6,83.47,83.54,9668.0,74.4889,74.6049,74.4889,74.5514,9668.0
2016-04-12 12:55:00,83.54,83.57,83.5,83.57,15308.0,74.5514,74.5781,74.5157,74.5781,15308.0
2016-04-12 13:00:00,83.58,83.65,83.57,83.57,10649.0,74.5871,74.6495,74.5781,74.5781,10649.0
2016-04-12 13:05:00,83.57,83.58,83.46,83.46,8751.0,74.5781,74.5871,74.48,74.48,8751.0
2016-04-12 13:10:00,83.46,83.51,83.35,83.37,9242.0,74.48,74.5246,74.3818,74.3997,9242.0
2016-04-12 13:15:00,83.37,83.39,83.3,83.34,7854.0,74.3997,74.4175,74.3372,74.3729,7854.0
2016-04-12 13:20:00,83.34,83.35,83.3,83.33,9646.0,74.3729,74.3818,74.3372,74.364,9646.0
2016-04-12 13:25:00,83.35,83.39,83.35,83.38,6604.0,74.3818,74.4175,74.3818,74.4086,6604.0
2016-04-12 13:30:00,83.38,83.51,83.38,83.39,11518.0,74.4086,74.5246,74.4086,74.4175,11518.0
2016-04-12 13:35:00,83.39,83.44,83.35,83.39,7012.0,74.4175,74.4621,74.3818,74.4175,7012.0
2016-04-12 13:40:00,83.36,83.37,83.3,83.34,9927.0,74.3907,74.3997,74.3372,74.3729,9927.0
2016-04-12 13:45:00,83.32,83.41,83.32,83.35,8392.0,74.355,74.4353,74.355,74.3818,8392.0
2016-04-12 13:50:00,83.34,83.36,83.29,83.3,10131.0,74.3729,74.3907,74.3283,74.3372,10131.0
2016-04-12 13:55:00,83.29,83.33,83.27,83.32,7122.0,74.3283,74.364,74.3104,74.355,7122.0
2016-04-12 14:00:00,83.33,83.4,83.28,83.4,14830.0,74.364,74.4264,74.3193,74.4264,14830.0
2016-04-12 14:05:00,83.41,83.41,83.29,83.31,12813.0,74.4353,74.4353,74.3283,74.3461,12813.0
2016-04-12 14:10:00,83.29,83.39,83.29,83.34,16999.0,74.3283,74.4175,74.3283,74.3729,16999.0
2016-04-12 14:15:00,83.35,83.42,83.35,83.42,14327.0,74.3818,74.4443,74.3818,74.4443,14327.0
2016-04-12 14:20:00,83.42,83.43,83.32,83.33,11883.0,74.4443,74.4532,74.355,74.364,11883.0
2016-04-12 14:25:00,83.33,83.36,83.33,83.34,12949.0,74.364,74.3907,74.364,74.3729,12949.0
2016-04-12 14:30:00,83.32,83.32,83.26,83.29,11325.0,74.355,74.355,74.3015,74.3283,11325.0
2016-04-12 14:35:00,83.29,83.37,83.25,83.31,17362.0,74.3283,74.3997,74.2926,74.3461,17362.0
2016-04-12 14:40:00,83.31,83.39,83.3,83.35,9933.0,74.3461,74.4175,74.3372,74.3818,9933.0
2016-04-12 14:45:00,83.34,83.37,83.31,83.32,10313.0,74.3729,74.3997,74.3461,74.355,10313.0
2016-04-12 14:50:00,83.34,83.38,83.33,83.38,10148.0,74.3729,74.4086,74.364,74.4086,10148.0
2016-04-12 14:55:00,83.37,83.39,83.28,83.36,12428.0,74.3997,74.4175,74.3193,74.3907,12428.0
2016-04-12 15:00:00,83.35,83.5,83.35,83.48,16240.0,74.3818,74.5157,74.3818,74.4978,16240.0
2016-04-12 15:05:00,83.47,83.51,83.43,83.47,16285.0,74.4889,74.5246,74.4532,74.4889,16285.0
2016-04-12 15:10:00,83.47,83.58,83.47,83.48,13588.0,74.4889,74.5871,74.4889,74.4978,13588.0
2016-04-12 15:15:00,83.49,83.54,83.44,83.47,22630.0,74.5067,74.5514,74.4621,74.4889,22630.0
2016-04-12 15:20:00,83.47,83.52,83.38,83.4,18535.0,74.4889,74.5335,74.4086,74.4264,18535.0
2016-04-12 15:25:00,83.41,83.45,83.4,83.43,11736.0,74.4353,74.471,74.4264,74.4532,11736.0
2016-04-12 15:30:00,83.42,83.56,83.4,83.56,27310.0,74.4443,74.5692,74.4264,74.5692,27310.0
2016-04-12 15:35:00,83.57,83.58,83.45,83.48,49940.0,74.5781,74.5871,74.471,74.4978,49940.0
2016-04-12 15:40:00,83.48,83.57,83.43,83.45,49918.0,74.4978,74.5781,74.4532,74.471,49918.0
2016-04-12 15:45:00,83.44,83.52,83.41,83.43,67871.0,74.4621,74.5335,74.4353,74.4532,67871.0
2016-04-12 15:50:00,83.42,83.49,83.4,83.42,64114.0,74.4443,74.5067,74.4264,74.4443,64114.0
2016-04-12 15:55:00,83.42,83.45,83.3,83.36,156212.0,74.4443,74.471,74.3372,74.3907,156212.0
2016-04-13 09:30:00,83.46,83.7,83.27,83.62,37354.0,74.48,74.6941,74.3104,74.6228,37354.0
2016-04-13 09:35:00,83.62,83.66,83.43,83.47,25789.0,74.6228,74.6584,74.4532,74.4889,25789.0
2016-04-13 09:40:00,83.47,83.54,83.42,83.51,15421.0,74.4889,74.5514,74.4443,74.5246,15421.0
2016-04-13 09:45:00,83.52,83.59,83.42,83.52,47062.0,74.5335,74.596,74.4443,74.5335,47062.0
2016-04-13 09:50:00,83.55,83.62,83.48,83.56,18328.0,74.5603,74.6228,74.4978,74.5692,18328.0
2016-04-13 09:55:00,83.56,83.77,83.55,83.76,96070.0,74.5692,74.7566,74.5603,74.7477,96070.0
2016-04-13 10:00:00,83.75,83.75,83.56,83.57,23005.0,74.7388,74.7388,74.5692,74.5781,23005.0
2016-04-13 10:05:00,83.55,83.68,83.55,83.6,30483.0,74.5603,74.6763,74.5603,74.6049,30483.0
2016-04-13 10:10:00,83.6,83.72,83.58,83.64,11469.0,74.6049,74.712,74.5871,74.6406,11469.0
2016-04-13 10:15:00,83.61,83.67,83.56,83.61,14613.0,74.6138,74.6674,74.5692,74.6138,14613.0
2016-04-13 10:20:00,83.6,83.62,83.4,83.42,123879.0,74.6049,74.6228,74.4264,74.4443,123879.0
2016-04-13 10:25:00,83.44,83.45,83.16,83.24,68169.0,74.4621,74.471,74.2122,74.2836,68169.0
2016-04-13 10:30:00,83.22,83.31,83.06,83.08,48767.0,74.2658,74.3461,74.123,74.1409,48767.0
2016-04-13 10:35:00,83.08,83.12,82.94,83.0,43433.0,74.1409,74.1765,74.0159,74.0695,43433.0
2016-04-13 10:40:00,83.0,83.05,82.95,82.95,24809.0,74.0695,74.1141,74.0248,74.0248,24809.0
2016-04-13 10:45:00,82.92,83.0,82.89,82.9,30252.0,73.9981,74.0695,73.9713,73.9802,30252.0
2016-04-13 10:50:00,82.89,83.08,82.84,83.07,10518.0,73.9713,74.1409,73.9267,74.1319,10518.0
2016-04-13 10:55:00,83.09,83.15,83.01,83.03,43378.0,74.1498,74.2033,74.0784,74.0962,43378.0
2016-04-13 11:00:00,83.02,83.05,83.0,83.04,11160.0,74.0873,74.1141,74.0695,74.1052,11160.0
2016-04-13 11:05:00,83.04,83.05,82.99,83.05,28278.0,74.1052,74.1141,74.0605,74.1141,28278.0
2016-04-13 11:10:00,83.04,83.09,82.99,83.09,27811.0,74.1052,74.1498,74.0605,74.1498,27811.0
2016-04-13 11:15:00,83.09,83.13,83.02,83.05,11332.0,74.1498,74.1855,74.0873,74.1141,11332.0
2016-04-13 11:20:00,83.05,83.13,83.05,83.06,14119.0,74.1141,74.1855,74.1141,74.123,14119.0
2016-04-13 11:25:00,83.03,83.18,83.02,83.18,15060.0,74.0962,74.2301,74.0873,74.2301,15060.0
2016-04-13 11:30:00,83.21,83.26,83.17,83.17,12111.0,74.2569,74.3015,74.2212,74.2212,12111.0
2016-04-13 11:35:00,83.16,83.21,83.14,83.19,8380.0,74.2122,74.2569,74.1944,74.239,8380.0
2016-04-13 11:40:00,83.21,83.21,83.04,83.07,13704.0,74.2569,74.2569,74.1052,74.1319,13704.0
2016-04-13 11:45:00,83.07,83.21,83.07,83.16,5753.0,74.1319,74.2569,74.1319,74.2122,5753.0
2016-04-13 11:50:00,83.18,83.27,83.15,83.27,20892.0,74.2301,74.3104,74.2033,74.3104,20892.0
2016-04-13 11:55:00,83.28,83.35,83.27,83.34,8440.0,74.3193,74.3818,74.3104,74.3729,8440.0
2016-04-13 12:00:00,83.32,83.38,83.16,83.16,18599.0,74.355,74.4086,74.2122,74.2122,18599.0
2016-04-13 12:05:00,83.17,83.26,83.16,83.25,8311.0,74.2212,74.3015,74.2122,74.2926,8311.0
2016-04-13 12:10:00,83.24,83.25,83.1,83.1,31767.0,74.2836,74.2926,74.1587,74.1587,31767.0
2016-04-13 12:15:00,83.09,83.13,83.02,83.12,19862.0,74.1498,74.1855,74.0873,74.1765,19862.0
2016-04-13 12:20:00,83.11,83.12,83.03,83.07,13271.0,74.1676,74.1765,74.0962,74.1319,13271.0
2016-04-13 12:25:00,83.1,83.14,83.07,83.1,10792.0,74.1587,74.1944,74.1319,74.1587,10792.0
2016-04-13 12:30:00,83.09,83.14,82.99,82.99,22624.0,74.1498,74.1944,74.0605,74.0605,22624.0
2016-04-13 12:35:00,83.0,83.04,82.97,82.97,38812.0,74.0695,74.1052,74.0427,74.0427,38812.0
2016-04-13 12:40:00,83.0,83.09,82.97,83.08,16135.0,74.0695,74.1498,74.0427,74.1409,16135.0
2016-04-13 12:45:00,83.08,83.15,83.05,83.08,12244.0,74.1409,74.2033,74.1141,74.1409,12244.0
2016-04-13 12:50:00,83.07,83.13,83.0,83.04,14055.0,74.1319,74.1855,74.0695,74.1052,14055.0
2016-04-13 12:55:00,83.04,83.05,83.0,83.04,8000.0,74.1052,74.1141,74.0695,74.1052,8000.0
2016-04-13 13:00:00,83.04,83.13,83.0,83.0,48653.0,74.1052,74.1855,74.0695,74.0695,48653.0
2016-04-13 13:05:00,82.98,83.01,82.83,82.85,20072.0,74.0516,74.0784,73.9178,73.9356,20072.0
2016-04-13 13:10:00,82.84,82.86,82.79,82.81,15061.0,73.9267,73.9445,73.8821,73.8999,15061.0
2016-04-13 13:15:00,82.8,82.86,82.76,82.77,76817.0,73.891,73.9445,73.8553,73.8642,76817.0
2016-04-13 13:20:00,82.78,82.85,82.72,82.83,17796.0,73.8731,73.9356,73.8196,73.9178,17796.0
2016-04-13 13:25:00,82.82,82.94,82.82,82.94,9777.0,73.9088,74.0159,73.9088,74.0159,9777.0
2016-04-13 13:30:00,82.93,83.0,82.91,82.91,12338.0,74.007,74.0695,73.9891,73.9891,12338.0
2016-04-13 13:35:00,82.91,83.02,82.88,83.01,14490.0,73.9891,74.0873,73.9624,74.0784,14490.0
2016-04-13 13:40:00,83.01,83.04,83.01,83.04,17104.0,74.0784,74.1052,74.0784,74.1052,17104.0
2016-04-13 13:45:00,83.04,83.06,83.0,83.06,37550.0,74.1052,74.123,74.0695,74.123,37550.0
2016-04-13 13:50:00,83.07,83.09,83.01,83.05,15184.0,74.1319,74.1498,74.0784,74.1141,15184.0
2016-04-13 13:55:00,83.05,83.16,83.04,83.12,16725.0,74.1141,74.2122,74.1052,74.1765,16725.0
2016-04-13 14:00:00,83.13,83.13,83.04,83.05,13778.0,74.1855,74.1855,74.1052,74.1141,13778.0
2016-04-13 14:05:00,83.05,83.1,83.04,83.09,18451.0,74.1141,74.1587,74.1052,74.1498,18451.0
2016-04-13 14:10:00,83.09,83.16,83.08,83.1,16566.0,74.1498,74.2122,74.1409,74.1587,16566.0
2016-04-13 14:15:00,83.08,83.16,83.08,83.16,8621.0,74.1409,74.2122,74.1409,74.2122,8621.0
2016-04-13 14:20:00,83.18,83.2,83.15,83.15,9071.0,74.2301,74.2479,74.2033,74.2033,9071.0
2016-04-13 14:25:00,83.15,83.17,83.14,83.15,11372.0,74.2033,74.2212,74.1944,74.2033,11372.0
2016-04-13 14:30:00,83.15,83.24,83.14,83.23,47321.0,74.2033,74.2836,74.1944,74.2747,47321.0
2016-04-13 14:35:00,83.24,83.25,83.15,83.21,52191.0,74.2836,74.2926,74.2033,74.2569,52191.0
2016-04-13 14:40:00,83.2,83.2,83.14,83.18,19186.0,74.2479,74.2479,74.1944,74.2301,19186.0
2016-04-13 14:45:00,83.18,83.2,83.08,83.12,20497.0,74.2301,74.2479,74.1409,74.1765,20497.0
2016-04-13 14:50:00,83.12,83.2,83.11,83.15,24884.0,74.1765,74.2479,74.1676,74.2033,24884.0
2016-04-13 14:55:00,83.15,83.16,83.09,83.15,20662.0,74.2033,74.2122,74.1498,74.2033,20662.0
2016-04-13 15:00:00,83.15,83.23,83.13,83.22,27572.0,74.2033,74.2747,74.1855,74.2658,27572.0
2016-04-13 15:05:00,83.22,83.29,83.2,83.25,24609.0,74.2658,74.3283,74.2479,74.2926,24609.0
2016-04-13 15:10:00,83.26,83.33,83.25,83.32,13263.0,74.3015,74.364,74.2926,74.355,13263.0
2016-04-13 15:15:00,83.32,83.32,83.23,83.23,22177.0,74.355,74.355,74.2747,74.2747,22177.0
2016-04-13 15:20:00,83.23,83.3,83.2,83.3,18521.0,74.2747,74.3372,74.2479,74.3372,18521.0
2016-04-13 15:25:00,83.29,83.31,83.25,83.31,19460.0,74.3283,74.3461,74.2926,74.3461,19460.0
2016-04-13 15:30:00,83.31,83.38,83.25,83.3,27903.0,74.3461,74.4086,74.2926,74.3372,27903.0
2016-04-13 15:35:00,83.3,83.32,83.22,83.24,17978.0,74.3372,74.355,74.2658,74.2836,17978.0
2016-04-13 15:40:00,83.23,83.24,83.18,83.2,29730.0,74.2747,74.2836,74.2301,74.2479,29730.0
2016-04-13 15:45:00,83.2,83.24,83.17,83.2,67492.0,74.2479,74.2836,74.2212,74.2479,67492.0
2016-04-13 15:50:00,83.21,83.22,83.17,83.18,48707.0,74.2569,74.2658,74.2212,74.2301,48707.0
2016-04-13 15:55:00,83.18,83.35,83.17,83.3,79667.0,74.2301,74.3818,74.2212,74.3372,79667.0
2016-04-14 09:30:00,83.21,83.42,83.0,83.42,55148.0,74.2569,74.4443,74.0695,74.4443,55148.0
2016-04-14 09:35:00,83.4,83.45,83.03,83.12,26698.0,74.4264,74.471,74.0962,74.1765,26698.0
2016-04-14 09:40:00,83.12,83.12,82.86,82.86,33975.0,74.1765,74.1765,73.9445,73.9445,33975.0
2016-04-14 09:45:00,82.89,82.97,82.74,82.74,17752.0,73.9713,74.0427,73.8374,73.8374,17752.0
2016-04-14 09:50:00,82.69,82.73,82.62,82.66,19846.0,73.7928,73.8285,73.7303,73.766,19846.0
2016-04-14 09:55:00,82.67,82.83,82.58,82.77,10633.0,73.775,73.9178,73.6947,73.8642,10633.0
2016-04-14 10:00:00,82.76,82.89,82.73,82.86,26559.0,73.8553,73.9713,73.8285,73.9445,26559.0
2016-04-14 10:05:00,82.87,83.08,82.85,82.95,20035.0,73.9534,74.1409,73.9356,74.0248,20035.0
2016-04-14 10:10:00,82.95,82.96,82.83,82.9,21230.0,74.0248,74.0338,73.9178,73.9802,21230.0
2016-04-14 10:15:00,82.9,82.98,82.79,82.97,30558.0,73.9802,74.0516,73.8821,74.0427,30558.0
2016-04-14 10:20:00,82.95,83.06,82.91,83.06,14927.0,74.0248,74.123,73.9891,74.123,14927.0
2016-04-14 10:25:00,83.06,83.22,83.02,83.22,19005.0,74.123,74.2658,74.0873,74.2658,19005.0
2016-04-14 10:30:00,83.23,83.24,82.94,82.94,22374.0,74.2747,74.2836,74.0159,74.0159,22374.0
2016-04-14 10:35:00,82.98,82.98,82.94,82.97,10107.0,74.0516,74.0516,74.0159,74.0427,10107.0
2016-04-14 10:40:00,82.97,83.05,82.93,82.93,14593.0,74.0427,74.1141,74.007,74.007,14593.0
2016-04-14 10:45:00,82.94,83.02,82.92,82.98,10941.0,74.0159,74.0873,73.9981,74.0516,10941.0
2016-04-14 10:50:00,82.98,82.99,82.87,82.93,11273.0,74.0516,74.0605,73.9534,74.007,11273.0
2016-04-14 10:55:00,82.93,83.02,82.92,83.02,11680.0,74.007,74.0873,73.9981,74.0873,11680.0
2016-04-14 11:00:00,83.01,83.2,83.0,83.2,13482.0,74.0784,74.2479,74.0695,74.2479,13482.0
2016-04-14 11:05:00,83.18,83.33,83.18,83.3,14188.0,74.2301,74.364,74.2301,74.3372,14188.0
2016-04-14 11:10:00,83.3,83.3,83.09,83.09,21276.0,74.3372,74.3372,74.1498,74.1498,21276.0
2016-04-14 11:15:00,83.12,83.17,83.05,83.16,8019.0,74.1765,74.2212,74.1141,74.2122,8019.0
2016-04-14 11:20:00,83.17,83.18,83.04,83.11,13777.0,74.2212,74.2301,74.1052,74.1676,13777.0
2016-04-14 11:25:00,83.1,83.1,82.85,82.9,21452.0,74.1587,74.1587,73.9356,73.9802,21452.0
2016-04-14 11:30:00,82.94,83.05,82.93,83.05,5227.0,74.0159,74.1141,74.007,74.1141,5227.0
2016-04-14 11:35:00,83.06,83.2,83.05,83.2,6000.0,74.123,74.2479,74.1141,74.2479,6000.0
2016-04-14 11:40:00,83.2,83.34,83.13,83.24,19159.0,74.2479,74.3729,74.1855,74.2836,19159.0
2016-04-14 11:45:00,83.24,83.27,83.18,83.2,22435.0,74.2836,74.3104,74.2301,74.2479,22435.0
2016-04-14 11:50:00,83.2,83.28,83.17,83.2,6565.0,74.2479,74.3193,74.2212,74.2479,6565.0
2016-04-14 11:55:00,83.19,83.19,83.16,83.16,3857.0,74.239,74.239,74.2122,74.2122,3857.0
2016-04-14 12:00:00,83.16,83.3,83.15,83.29,9544.0,74.2122,74.3372,74.2033,74.3283,9544.0
2016-04-14 12:05:00,83.28,83.28,83.18,83.28,9349.0,74.3193,74.3193,74.2301,74.3193,9349.0
2016-04-14 12:10:00,83.28,83.28,83.22,83.25,4450.0,74.3193,74.3193,74.2658,74.2926,4450.0
2016-04-14 12:15:00,83.26,83.29,83.23,83.29,7824.0,74.3015,74.3283,74.2747,74.3283,7824.0
2016-04-14 12:20:00,83.29,83.29,83.24,83.26,3507.0,74.3283,74.3283,74.2836,74.3015,3507.0
2016-04-14 12:25:00,83.25,83.35,83.25,83.3,8043.0,74.2926,74.3818,74.2926,74.3372,8043.0
2016-04-14 12:30:00,83.29,83.29,83.24,83.24,5880.0,74.3283,74.3283,74.2836,74.2836,5880.0
2016-04-14 12:35:00,83.26,83.26,83.17,83.23,10043.0,74.3015,74.3015,74.2212,74.2747,10043.0
2016-04-14 12:40:00,83.25,83.25,83.2,83.24,9540.0,74.2926,74.2926,74.2479,74.2836,9540.0
2016-04-14 12:45:00,83.23,83.23,83.15,83.17,7555.0,74.2747,74.2747,74.2033,74.2212,7555.0
2016-04-14 12:50:00,83.16,83.21,83.14,83.18,4622.0,74.2122,74.2569,74.1944,74.2301,4622.0
2016-04-14 12:55:00,83.2,83.23,83.16,83.17,5585.0,74.2479,74.2747,74.2122,74.2212,5585.0
2016-04-14 13:00:00,83.18,83.26,83.17,83.25,6300.0,74.2301,74.3015,74.2212,74.2926,6300.0
2016-04-14 13:05:00,83.26,83.28,83.23,83.24,7133.0,74.3015,74.3193,74.2747,74.2836,7133.0
2016-04-14 13:10:00,83.23,83.23,83.16,83.18,9200.0,74.2747,74.2747,74.2122,74.2301,9200.0
2016-04-14 13:15:00,83.18,83.18,83.05,83.05,8512.0,74.2301,74.2301,74.1141,74.1141,8512.0
2016-04-14 13:20:00,83.06,83.09,83.03,83.05,6992.0,74.123,74.1498,74.0962,74.1141,6992.0
2016-04-14 13:25:00,83.05,83.09,83.03,83.08,6239.0,74.1141,74.1498,74.0962,74.1409,6239.0
2016-04-14 13:30:00,83.08,83.08,83.01,83.05,20445.0,74.1409,74.1409,74.0784,74.1141,20445.0
2016-04-14 13:35:00,83.04,83.05,83.03,83.05,7974.0,74.1052,74.1141,74.0962,74.1141,7974.0
2016-04-14 13:40:00,83.04,83.05,83.0,83.04,11962.0,74.1052,74.1141,74.0695,74.1052,11962.0
2016-04-14 13:45:00,83.05,83.05,82.94,82.95,6875.0,74.1141,74.1141,74.0159,74.0248,6875.0
2016-04-14 13:50:00,82.95,82.96,82.9,82.91,10921.0,74.0248,74.0338,73.9802,73.9891,10921.0
2016-04-14 13:55:00,82.91,82.93,82.86,82.89,11752.0,73.9891,74.007,73.9445,73.9713,11752.0
2016-04-14 14:00:00,82.88,82.89,82.75,82.76,16624.0,73.9624,73.9713,73.8464,73.8553,16624.0
2016-04-14 14:05:00,82.76,82.79,82.72,82.74,20485.0,73.8553,73.8821,73.8196,73.8374,20485.0
2016-04-14 14:10:00,82.73,82.76,82.68,82.76,14002.0,73.8285,73.8553,73.7839,73.8553,14002.0
2016-04-14 14:15:00,82.75,82.77,82.7,82.75,17523.0,73.8464,73.8642,73.8017,73.8464,17523.0
2016-04-14 14:20:00,82.76,82.81,82.75,82.76,9407.0,73.8553,73.8999,73.8464,73.8553,9407.0
2016-04-14 14:25:00,82.76,82.76,82.66,82.68,9712.0,73.8553,73.8553,73.766,73.7839,9712.0
2016-04-14 14:30:00,82.67,82.7,82.65,82.7,8463.0,73.775,73.8017,73.7571,73.8017,8463.0
2016-04-14 14:35:00,82.7,82.75,82.69,82.75,13974.0,73.8017,73.8464,73.7928,73.8464,13974.0
2016-04-14 14:40:00,82.74,82.79,82.71,82.71,10463.0,73.8374,73.8821,73.8107,73.8107,10463.0
2016-04-14 14:45:00,82.71,82.72,82.65,82.71,19472.0,73.8107,73.8196,73.7571,73.8107,19472.0
2016-04-14 14:50:00,82.73,82.77,82.71,82.77,7915.0,73.8285,73.8642,73.8107,73.8642,7915.0
2016-04-14 14:55:00,82.77,82.78,82.73,82.74,11587.0,73.8642,73.8731,73.8285,73.8374,11587.0
2016-04-14 15:00:00,82.74,82.85,82.73,82.82,18087.0,73.8374,73.9356,73.8285,73.9088,18087.0
2016-04-14 15:05:00,82.8,82.82,82.71,82.75,19171.0,73.891,73.9088,73.8107,73.8464,19171.0
2016-04-14 15:10:00,82.74,82.74,82.69,82.7,19861.0,73.8374,73.8374,73.7928,73.8017,19861.0
2016-04-14 15:15:00,82.69,82.71,82.65,82.68,18849.0,73.7928,73.8107,73.7571,73.7839,18849.0
2016-04-14 15:20:00,82.69,82.69,82.66,82.68,17483.0,73.7928,73.7928,73.766,73.7839,17483.0
2016-04-14 15:25:00,82.66,82.69,82.65,82.67,16281.0,73.766,73.7928,73.7571,73.775,16281.0
2016-04-14 15:30:00,82.67,82.79,82.67,82.78,25533.0,73.775,73.8821,73.775,73.8731,25533.0
2016-04-14 15:35:00,82.78,82.81,82.75,82.76,20295.0,73.8731,73.8999,73.8464,73.8553,20295.0
2016-04-14 15:40:00,82.76,82.77,82.62,82.63,41084.0,73.8553,73.8642,73.7303,73.7393,41084.0
2016-04-14 15:45:00,82.63,82.67,82.58,82.59,63447.0,73.7393,73.775,73.6947,73.7036,63447.0
2016-04-14 15:50:00,82.58,82.65,82.58,82.63,58823.0,73.6947,73.7571,73.6947,73.7393,58823.0
2016-04-14 15:55:00,82.62,82.73,82.61,82.69,116053.0,73.7303,73.8285,73.7214,73.7928,116053.0
2016-04-15 09:30:00,82.49,82.49,82.04,82.26,167216.0,73.6143,73.6143,73.2128,73.4091,167216.0
2016-04-15 09:35:00,82.26,82.41,82.26,82.36,22100.0,73.4091,73.5429,73.4091,73.4983,22100.0
2016-04-15 09:40:00,82.33,82.59,82.32,82.46,15784.0,73.4716,73.7036,73.4626,73.5876,15784.0
2016-04-15 09:45:00,82.47,82.58,82.47,82.55,26333.0,73.5965,73.6947,73.5965,73.6679,26333.0
2016-04-15 09:50:00,82.55,82.69,82.54,82.61,20034.0,73.6679,73.7928,73.659,73.7214,20034.0
2016-04-15 09:55:00,82.63,82.72,82.6,82.71,19924.0,73.7393,73.8196,73.7125,73.8107,19924.0
2016-04-15 10:00:00,82.72,82.74,82.55,82.68,128716.0,73.8196,73.8374,73.6679,73.7839,128716.0
2016-04-15 10:05:00,82.66,82.73,82.58,82.58,47782.0,73.766,73.8285,73.6947,73.6947,47782.0
2016-04-15 10:10:00,82.57,82.66,82.53,82.64,18586.0,73.6857,73.766,73.65,73.7482,18586.0
2016-04-15 10:15:00,82.65,82.73,82.6,82.71,19194.0,73.7571,73.8285,73.7125,73.8107,19194.0
2016-04-15 10:20:00,82.73,82.78,82.62,82.75,20136.0,73.8285,73.8731,73.7303,73.8464,20136.0
2016-04-15 10:25:00,82.77,82.84,82.71,82.75,30713.0,73.8642,73.9267,73.8107,73.8464,30713.0
2016-04-15 10:30:00,82.75,82.82,82.74,82.78,19580.0,73.8464,73.9088,73.8374,73.8731,19580.0
2016-04-15 10:35:00,82.79,82.88,82.76,82.88,45310.0,73.8821,73.9624,73.8553,73.9624,45310.0
2016-04-15 10:40:00,82.89,83.15,82.89,83.09,22987.0,73.9713,74.2033,73.9713,74.1498,22987.0
2016-04-15 10:45:00,83.1,83.22,83.09,83.11,29403.0,74.1587,74.2658,74.1498,74.1676,29403.0
2016-04-15 10:50:00,83.1,83.11,83.01,83.1,30650.0,74.1587,74.1676,74.0784,74.1587,30650.0
2016-04-15 10:55:00,83.09,83.18,83.07,83.07,16070.0,74.1498,74.2301,74.1319,74.1319,16070.0
2016-04-15 11:00:00,83.07,83.08,82.99,83.0,24470.0,74.1319,74.1409,74.0605,74.0695,24470.0
2016-04-15 11:05:00,83.0,83.05,82.99,83.02,40218.0,74.0695,74.1141,74.0605,74.0873,40218.0
2016-04-15 11:10:00,83.01,83.23,83.0,83.23,13353.0,74.0784,74.2747,74.0695,74.2747,13353.0
2016-04-15 11:15:00,83.26,83.26,83.13,83.16,10510.0,74.3015,74.3015,74.1855,74.2122,10510.0
2016-04-15 11:20:00,83.15,83.19,83.12,83.12,14384.0,74.2033,74.239,74.1765,74.1765,14384.0
2016-04-15 11:25:00,83.12,83.15,83.08,83.1,9852.0,74.1765,74.2033,74.1409,74.1587,9852.0
2016-04-15 11:30:00,83.09,83.1,83.06,83.06,10883.0,74.1498,74.1587,74.123,74.123,10883.0
2016-04-15 11:35:00,83.05,83.06,82.93,82.94,13653.0,74.1141,74.123,74.007,74.0159,13653.0
2016-04-15 11:40:00,82.93,82.94,82.88,82.89,13631.0,74.007,74.0159,73.9624,73.9713,13631.0
2016-04-15 11:45:00,82.89,82.91,82.88,82.9,16137.0,73.9713,73.9891,73.9624,73.9802,16137.0
2016-04-15 11:50:00,82.89,82.92,82.85,82.91,14045.0,73.9713,73.9981,73.9356,73.9891,14045.0
2016-04-15 11:55:00,82.92,82.92,82.83,82.84,10789.0,73.9981,73.9981,73.9178,73.9267,10789.0
2016-04-15 12:00:00,82.85,82.88,82.83,82.88,13792.0,73.9356,73.9624,73.9178,73.9624,13792.0
2016-04-15 12:05:00,82.88,82.93,82.86,82.91,10241.0,73.9624,74.007,73.9445,73.9891,10241.0
2016-04-15 12:10:00,82.91,83.03,82.91,82.96,8438.0,73.9891,74.0962,73.9891,74.0338,8438.0
2016-04-15 12:15:00,82.96,82.98,82.91,82.98,11372.0,74.0338,74.0516,73.9891,74.0516,11372.0
2016-04-15 12:20:00,82.99,83.05,82.96,83.05,10227.0,74.0605,74.1141,74.0338,74.1141,10227.0
2016-04-15 12:25:00,83.05,83.05,82.99,82.99,13590.0,74.1141,74.1141,74.0605,74.0605,13590.0
2016-04-15 12:30:00,83.01,83.01,82.95,82.96,10563.0,74.0784,74.0784,74.0248,74.0338,10563.0
2016-04-15 12:35:00,82.96,82.97,82.88,82.89,11753.0,74.0338,74.0427,73.9624,73.9713,11753.0
2016-04-15 12:40:00,82.89,82.92,82.87,82.92,31855.0,73.9713,73.9981,73.9534,73.9981,31855.0
2016-04-15 12:45:00,82.92,82.95,82.89,82.93,14236.0,73.9981,74.0248,73.9713,74.007,14236.0
2016-04-15 12:50:00,82.93,82.93,82.89,82.9,13192.0,74.007,74.007,73.9713,73.9802,13192.0
2016-04-15 12:55:00,82.89,82.91,82.89,82.91,30347.0,73.9713,73.9891,73.9713,73.9891,30347.0
2016-04-15 13:00:00,82.91,82.93,82.89,82.92,31855.0,73.9891,74.007,73.9713,73.9981,31855.0
2016-04-15 13:05:00,82.93,82.93,82.89,82.9,23455.0,74.007,74.007,73.9713,73.9802,23455.0
2016-04-15 13:10:00,82.89,82.99,82.89,82.92,26365.0,73.9713,74.0605,73.9713,73.9981,26365.0
2016-04-15 13:15:00,82.92,82.94,82.9,82.91,15461.0,73.9981,74.0159,73.9802,73.9891,15461.0
2016-04-15 13:20:00,82.9,82.91,82.84,82.84,15446.0,73.9802,73.9891,73.9267,73.9267,15446.0
2016-04-15 13:25:00,82.83,82.85,82.81,82.81,19035.0,73.9178,73.9356,73.8999,73.8999,19035.0
2016-04-15 13:30:00,82.82,82.86,82.82,82.84,11519.0,73.9088,73.9445,73.9088,73.9267,11519.0
2016-04-15 13:35:00,82.84,82.85,82.75,82.77,12455.0,73.9267,73.9356,73.8464,73.8642,12455.0
2016-04-15 13:40:00,82.76,82.85,82.76,82.83,9187.0,73.8553,73.9356,73.8553,73.9178,9187.0
2016-04-15 13:45:00,82.83,82.85,82.82,82.83,17303.0,73.9178,73.9356,73.9088,73.9178,17303.0
2016-04-15 13:50:00,82.83,82.83,82.77,82.79,10697.0,73.9178,73.9178,73.8642,73.8821,10697.0
2016-04-15 13:55:00,82.79,82.8,82.75,82.77,23604.0,73.8821,73.891,73.8464,73.8642,23604.0
2016-04-15 14:00:00,82.77,82.79,82.76,82.77,24155.0,73.8642,73.8821,73.8553,73.8642,24155.0
2016-04-15 14:05:00,82.77,82.85,82.77,82.84,15540.0,73.8642,73.9356,73.8642,73.9267,15540.0
2016-04-15 14:10:00,82.84,82.85,82.82,82.82,15145.0,73.9267,73.9356,73.9088,73.9088,15145.0
2016-04-15 14:15:00,82.82,82.83,82.8,82.81,20007.0,73.9088,73.9178,73.891,73.8999,20007.0
2016-04-15 14:20:00,82.81,82.82,82.8,82.81,16471.0,73.8999,73.9088,73.891,73.8999,16471.0
2016-04-15 14:25:00,82.81,82.83,82.77,82.83,17268.0,73.8999,73.9178,73.8642,73.9178,17268.0
2016-04-15 14:30:00,82.83,82.85,82.81,82.82,14141.0,73.9178,73.9356,73.8999,73.9088,14141.0
2016-04-15 14:35:00,82.83,82.85,82.79,82.85,13277.0,73.9178,73.9356,73.8821,73.9356,13277.0
2016-04-15 14:40:00,82.85,82.86,82.79,82.8,23995.0,73.9356,73.9445,73.8821,73.891,23995.0
2016-04-15 14:45:00,82.79,82.81,82.77,82.79,12656.0,73.8821,73.8999,73.8642,73.8821,12656.0
2016-04-15 14:50:00,82.8,82.81,82.74,82.76,15998.0,73.891,73.8999,73.8374,73.8553,15998.0
2016-04-15 14:55:00,82.75,82.79,82.74,82.78,21607.0,73.8464,73.8821,73.8374,73.8731,21607.0
2016-04-15 15:00:00,82.77,82.78,82.72,82.75,25071.0,73.8642,73.8731,73.8196,73.8464,25071.0
2016-04-15 15:05:00,82.76,82.78,82.74,82.78,34739.0,73.8553,73.8731,73.8374,73.8731,34739.0
2016-04-15 15:10:00,82.78,82.78,82.73,82.73,24079.0,73.8731,73.8731,73.8285,73.8285,24079.0
2016-04-15 15:15:00,82.74,82.75,82.71,82.73,23003.0,73.8374,73.8464,73.8107,73.8285,23003.0
2016-04-15 15:20:00,82.72,82.79,82.7,82.75,32582.0,73.8196,73.8821,73.8017,73.8464,32582.0
2016-04-15 15:25:00,82.75,82.78,82.74,82.75,22643.0,73.8464,73.8731,73.8374,73.8464,22643.0
2016-04-15 15:30:00,82.76,82.78,82.72,82.74,35767.0,73.8553,73.8731,73.8196,73.8374,35767.0
2016-04-15 15:35:00,82.75,82.75,82.7,82.72,86390.0,73.8464,73.8464,73.8017,73.8196,86390.0
2016-04-15 15:40:00,82.72,82.73,82.68,82.7,41701.0,73.8196,73.8285,73.7839,73.8017,41701.0
2016-04-15 15:45:00,82.69,82.73,82.65,82.65,61538.0,73.7928,73.8285,73.7571,73.7571,61538.0
2016-04-15 15:50:00,82.66,82.73,82.65,82.71,70629.0,73.766,73.8285,73.7571,73.8107,70629.0
2016-04-15 15:55:00,82.71,82.91,82.7,82.79,141082.0,73.8107,73.9891,73.8017,73.8821,141082.0
2016-04-18 09:30:00,83.02,83.22,82.5,83.08,29037.0,74.0873,74.2658,73.6233,74.1409,29037.0
2016-04-18 09:35:00,83.06,83.34,82.97,83.2,12536.0,74.123,74.3729,74.0427,74.2479,12536.0
2016-04-18 09:40:00,83.2,83.27,83.08,83.08,14080.0,74.2479,74.3104,74.1409,74.1409,14080.0
2016-04-18 09:45:00,83.13,83.16,83.01,83.04,7199.0,74.1855,74.2122,74.0784,74.1052,7199.0
2016-04-18 09:50:00,83.04,83.11,83.0,83.0,33579.0,74.1052,74.1676,74.0695,74.0695,33579.0
2016-04-18 09:55:00,83.01,83.03,82.92,83.03,20156.0,74.0784,74.0962,73.9981,74.0962,20156.0
2016-04-18 10:00:00,83.03,83.23,83.0,83.2,20816.0,74.0962,74.2747,74.0695,74.2479,20816.0
2016-04-18 10:05:00,83.2,83.23,83.14,83.16,23363.0,74.2479,74.2747,74.1944,74.2122,23363.0
2016-04-18 10:10:00,83.19,83.33,83.16,83.33,25433.0,74.239,74.364,74.2122,74.364,25433.0
2016-04-18 10:15:00,83.32,83.44,83.32,83.39,11979.0,74.355,74.4621,74.355,74.4175,11979.0
2016-04-18 10:20:00,83.38,83.42,83.36,83.39,12508.0,74.4086,74.4443,74.3907,74.4175,12508.0
2016-04-18 10:25:00,83.38,83.42,83.31,83.4,18405.0,74.4086,74.4443,74.3461,74.4264,18405.0
2016-04-18 10:30:00,83.39,83.44,83.38,83.4,24919.0,74.4175,74.4621,74.4086,74.4264,24919.0
2016-04-18 10:35:00,83.4,83.49,83.37,83.46,14189.0,74.4264,74.5067,74.3997,74.48,14189.0
2016-04-18 10:40:00,83.46,83.62,83.46,83.62,19088.0,74.48,74.6228,74.48,74.6228,19088.0
2016-04-18 10:45:00,83.62,83.67,83.61,83.62,12679.0,74.6228,74.6674,74.6138,74.6228,12679.0
2016-04-18 10:50:00,83.64,83.73,83.64,83.71,10152.0,74.6406,74.7209,74.6406,74.7031,10152.0
2016-04-18 10:55:00,83.69,83.72,83.6,83.67,23295.0,74.6852,74.712,74.6049,74.6674,23295.0
2016-04-18 11:00:00,83.65,83.71,83.63,83.63,16593.0,74.6495,74.7031,74.6317,74.6317,16593.0
2016-04-18 11:05:00,83.64,83.65,83.59,83.6,9207.0,74.6406,74.6495,74.596,74.6049,9207.0
2016-04-18 11:10:00,83.6,83.6,83.51,83.53,8488.0,74.6049,74.6049,74.5246,74.5424,8488.0
2016-04-18 11:15:00,83.52,83.56,83.49,83.52,4860.0,74.5335,74.5692,74.5067,74.5335,4860.0
2016-04-18 11:20:00,83.51,83.58,83.51,83.56,11636.0,74.5246,74.5871,74.5246,74.5692,11636.0
2016-04-18 11:25:00,83.57,83.65,83.56,83.61,20100.0,74.5781,74.6495,74.5692,74.6138,20100.0
2016-04-18 11:30:00,83.61,83.62,83.56,83.58,16439.0,74.6138,74.6228,74.5692,74.5871,16439.0
2016-04-18 11:35:00,83.58,83.64,83.57,83.61,34216.0,74.5871,74.6406,74.5781,74.6138,34216.0
2016-04-18 11:40:00,83.62,83.65,83.6,83.63,7286.0,74.6228,74.6495,74.6049,74.6317,7286.0
2016-04-18 11:45:00,83.63,83.66,83.61,83.63,5657.0,74.6317,74.6584,74.6138,74.6317,5657.0
2016-04-18 11:50:00,83.62,83.67,83.62,83.65,9199.0,74.6228,74.6674,74.6228,74.6495,9199.0
2016-04-18 11:55:00,83.65,83.68,83.64,83.68,8937.0,74.6495,74.6763,74.6406,74.6763,8937.0
2016-04-18 12:00:00,83.69,83.71,83.65,83.65,8422.0,74.6852,74.7031,74.6495,74.6495,8422.0
2016-04-18 12:05:00,83.64,83.72,83.64,83.7,8436.0,74.6406,74.712,74.6406,74.6941,8436.0
2016-04-18 12:10:00,83.7,83.72,83.64,83.65,6250.0,74.6941,74.712,74.6406,74.6495,6250.0
2016-04-18 12:15:00,83.64,83.69,83.64,83.65,10548.0,74.6406,74.6852,74.6406,74.6495,10548.0
2016-04-18 12:20:00,83.65,83.75,83.64,83.68,17608.0,74.6495,74.7388,74.6406,74.6763,17608.0
2016-04-18 12:25:00,83.69,83.79,83.69,83.77,11979.0,74.6852,74.7745,74.6852,74.7566,11979.0
2016-04-18 12:30:00,83.76,83.83,83.74,83.81,30685.0,74.7477,74.8102,74.7298,74.7923,30685.0
2016-04-18 12:35:00,83.81,83.91,83.8,83.88,9710.0,74.7923,74.8815,74.7834,74.8548,9710.0
2016-04-18 12:40:00,83.88,83.88,83.77,83.79,8762.0,74.8548,74.8548,74.7566,74.7745,8762.0
2016-04-18 12:45:00,83.79,83.81,83.76,83.79,8141.0,74.7745,74.7923,74.7477,74.7745,8141.0
2016-04-18 12:50:00,83.77,83.8,83.73,83.76,6326.0,74.7566,74.7834,74.7209,74.7477,6326.0
2016-04-18 12:55:00,83.75,83.86,83.71,83.83,19267.0,74.7388,74.8369,74.7031,74.8102,19267.0
2016-04-18 13:00:00,83.82,83.83,83.7,83.7,77487.0,74.8012,74.8102,74.6941,74.6941,77487.0
2016-04-18 13:05:00,83.71,83.72,83.67,83.7,9920.0,74.7031,74.712,74.6674,74.6941,9920.0
2016-04-18 13:10:00,83.69,83.69,83.6,83.61,11819.0,74.6852,74.6852,74.6049,74.6138,11819.0
2016-04-18 13:15:00,83.6,83.62,83.57,83.58,4250.0,74.6049,74.6228,74.5781,74.5871,4250.0
2016-04-18 13:20:00,83.59,83.62,83.57,83.62,10406.0,74.596,74.6228,74.5781,74.6228,10406.0
2016-04-18 13:25:00,83.62,83.67,83.57,83.67,12600.0,74.6228,74.6674,74.5781,74.6674,12600.0
2016-04-18 13:30:00,83.67,83.7,83.64,83.68,9394.0,74.6674,74.6941,74.6406,74.6763,9394.0
2016-04-18 13:35:00,83.7,83.74,83.66,83.72,13136.0,74.6941,74.7298,74.6584,74.712,13136.0
2016-04-18 13:40:00,83.69,83.79,83.69,83.72,14765.0,74.6852,74.7745,74.6852,74.712,14765.0
2016-04-18 13:45:00,83.71,83.73,83.67,83.68,5071.0,74.7031,74.7209,74.6674,74.6763,5071.0
2016-04-18 13:50:00,83.67,83.72,83.66,83.72,11713.0,74.6674,74.712,74.6584,74.712,11713.0
2016-04-18 13:55:00,83.72,83.72,83.62,83.62,8082.0,74.712,74.712,74.6228,74.6228,8082.0
2016-04-18 14:00:00,83.61,83.62,83.58,83.62,12044.0,74.6138,74.6228,74.5871,74.6228,12044.0
2016-04-18 14:05:00,83.62,83.63,83.5,83.51,8395.0,74.6228,74.6317,74.5157,74.5246,8395.0
2016-04-18 14:10:00,83.51,83.53,83.43,83.53,9108.0,74.5246,74.5424,74.4532,74.5424,9108.0
2016-04-18 14:15:00,83.52,83.55,83.48,83.51,8767.0,74.5335,74.5603,74.4978,74.5246,8767.0
2016-04-18 14:20:00,83.52,83.66,83.51,83.62,18092.0,74.5335,74.6584,74.5246,74.6228,18092.0
2016-04-18 14:25:00,83.63,83.64,83.56,83.57,20473.0,74.6317,74.6406,74.5692,74.5781,20473.0
2016-04-18 14:30:00,83.56,83.63,83.54,83.63,13593.0,74.5692,74.6317,74.5514,74.6317,13593.0
2016-04-18 14:35:00,83.63,83.72,83.62,83.69,10444.0,74.6317,74.712,74.6228,74.6852,10444.0
2016-04-18 14:40:00,83.7,83.73,83.66,83.71,9464.0,74.6941,74.7209,74.6584,74.7031,9464.0
2016-04-18 14:45:00,83.72,83.74,83.71,83.72,4296.0,74.712,74.7298,74.7031,74.712,4296.0
2016-04-18 14:50:00,83.72,83.74,83.68,83.7,6895.0,74.712,74.7298,74.6763,74.6941,6895.0
2016-04-18 14:55:00,83.7,83.7,83.63,83.67,9159.0,74.6941,74.6941,74.6317,74.6674,9159.0
2016-04-18 15:00:00,83.67,83.7,83.66,83.67,9999.0,74.6674,74.6941,74.6584,74.6674,9999.0
2016-04-18 15:05:00,83.68,83.69,83.63,83.64,13792.0,74.6763,74.6852,74.6317,74.6406,13792.0
2016-04-18 15:10:00,83.64,83.66,83.62,83.62,16379.0,74.6406,74.6584,74.6228,74.6228,16379.0
2016-04-18 15:15:00,83.62,83.72,83.61,83.71,13454.0,74.6228,74.712,74.6138,74.7031,13454.0
2016-04-18 15:20:00,83.72,83.72,83.67,83.67,6028.0,74.712,74.712,74.6674,74.6674,6028.0
2016-04-18 15:25:00,83.66,83.7,83.63,83.68,8097.0,74.6584,74.6941,74.6317,74.6763,8097.0
2016-04-18 15:30:00,83.67,83.68,83.62,83.66,17079.0,74.6674,74.6763,74.6228,74.6584,17079.0
2016-04-18 15:35:00,83.67,83.71,83.66,83.7,10796.0,74.6674,74.7031,74.6584,74.6941,10796.0
2016-04-18 15:40:00,83.71,83.85,83.68,83.84,57860.0,74.7031,74.828,74.6763,74.8191,57860.0
2016-04-18 15:45:00,83.84,83.86,83.8,83.81,39976.0,74.8191,74.8369,74.7834,74.7923,39976.0
2016-04-18 15:50:00,83.8,83.82,83.74,83.75,35664.0,74.7834,74.8012,74.7298,74.7388,35664.0
2016-04-18 15:55:00,83.75,83.76,83.7,83.75,85035.0,74.7388,74.7477,74.6941,74.7388,85035.0
2016-04-19 09:30:00,83.86,84.04,83.75,83.94,28182.0,74.8369,74.9976,74.7388,74.9083,28182.0
2016-04-19 09:35:00,83.88,84.05,83.75,84.0,28658.0,74.8548,75.0065,74.7388,74.9619,28658.0
2016-04-19 09:40:00,83.96,83.98,83.81,83.82,7766.0,74.9262,74.944,74.7923,74.8012,7766.0
2016-04-19 09:45:00,83.81,83.83,83.75,83.78,14967.0,74.7923,74.8102,74.7388,74.7655,14967.0
2016-04-19 09:50:00,83.76,83.79,83.44,83.46,8726.0,74.7477,74.7745,74.4621,74.48,8726.0
2016-04-19 09:55:00,83.48,83.69,83.47,83.65,35396.0,74.4978,74.6852,74.4889,74.6495,35396.0
2016-04-19 10:00:00,83.66,83.71,83.59,83.66,9338.0,74.6584,74.7031,74.596,74.6584,9338.0
2016-04-19 10:05:00,83.66,83.74,83.59,83.66,9094.0,74.6584,74.7298,74.596,74.6584,9094.0
2016-04-19 10:10:00,83.66,83.83,83.63,83.8,8261.0,74.6584,74.8102,74.6317,74.7834,8261.0
2016-04-19 10:15:00,83.8,83.85,83.66,83.75,13719.0,74.7834,74.828,74.6584,74.7388,13719.0
2016-04-19 10:20:00,83.77,83.97,83.69,83.69,14527.0,74.7566,74.9351,74.6852,74.6852,14527.0
2016-04-19 10:25:00,83.72,83.82,83.66,83.77,11805.0,74.712,74.8012,74.6584,74.7566,11805.0
2016-04-19 10:30:00,83.79,83.93,83.75,83.93,21648.0,74.7745,74.8994,74.7388,74.8994,21648.0
2016-04-19 10:35:00,83.92,83.94,83.76,83.76,8506.0,74.8905,74.9083,74.7477,74.7477,8506.0
2016-04-19 10:40:00,83.76,83.81,83.67,83.73,10498.0,74.7477,74.7923,74.6674,74.7209,10498.0
2016-04-19 10:45:00,83.73,83.75,83.54,83.59,11471.0,74.7209,74.7388,74.5514,74.596,11471.0
2016-04-19 10:50:00,83.59,83.68,83.56,83.62,7922.0,74.596,74.6763,74.5692,74.6228,7922.0
2016-04-19 10:55:00,83.61,83.69,83.48,83.63,11418.0,74.6138,74.6852,74.4978,74.6317,11418.0
2016-04-19 11:00:00,83.61,83.64,83.57,83.6,8500.0,74.6138,74.6406,74.5781,74.6049,8500.0
2016-04-19 11:05:00,83.61,83.66,83.58,83.62,10003.0,74.6138,74.6584,74.5871,74.6228,10003.0
2016-04-19 11:10:00,83.63,83.64,83.54,83.55,8645.0,74.6317,74.6406,74.5514,74.5603,8645.0
2016-04-19 11:15:00,83.55,83.59,83.5,83.53,9102.0,74.5603,74.596,74.5157,74.5424,9102.0
2016-04-19 11:20:00,83.53,83.54,83.42,83.42,6050.0,74.5424,74.5514,74.4443,74.4443,6050.0
2016-04-19 11:25:00,83.44,83.47,83.39,83.43,6522.0,74.4621,74.4889,74.4175,74.4532,6522.0
2016-04-19 11:30:00,83.43,83.53,83.43,83.51,7667.0,74.4532,74.5424,74.4532,74.5246,7667.0
2016-04-19 11:35:00,83.51,83.54,83.46,83.5,12277.0,74.5246,74.5514,74.48,74.5157,12277.0
2016-04-19 11:40:00,83.5,83.5,83.41,83.46,7459.0,74.5157,74.5157,74.4353,74.48,7459.0
2016-04-19 11:45:00,83.45,83.48,83.35,83.35,10903.0,74.471,74.4978,74.3818,74.3818,10903.0
2016-04-19 11:50:00,83.37,83.38,83.29,83.38,12336.0,74.3997,74.4086,74.3283,74.4086,12336.0
2016-04-19 11:55:00,83.36,83.37,83.23,83.24,7680.0,74.3907,74.3997,74.2747,74.2836,7680.0
2016-04-19 12:00:00,83.23,83.37,83.2,83.32,13409.0,74.2747,74.3997,74.2479,74.355,13409.0
2016-04-19 12:05:00,83.32,83.34,83.28,83.33,10730.0,74.355,74.3729,74.3193,74.364,10730.0
2016-04-19 12:10:00,83.32,83.33,83.24,83.24,12017.0,74.355,74.364,74.2836,74.2836,12017.0
2016-04-19 12:15:00,83.25,83.28,83.16,83.16,8630.0,74.2926,74.3193,74.2122,74.2122,8630.0
2016-04-19 12:20:00,83.14,83.23,83.13,83.18,8330.0,74.1944,74.2747,74.1855,74.2301,8330.0
2016-04-19 12:25:00,83.2,83.21,83.1,83.16,7274.0,74.2479,74.2569,74.1587,74.2122,7274.0
2016-04-19 12:30:00,83.16,83.16,83.05,83.05,10379.0,74.2122,74.2122,74.1141,74.1141,10379.0
2016-04-19 12:35:00,83.03,83.06,83.0,83.03,21804.0,74.0962,74.123,74.0695,74.0962,21804.0
2016-04-19 12:40:00,83.01,83.06,83.01,83.04,8104.0,74.0784,74.123,74.0784,74.1052,8104.0
2016-04-19 12:45:00,83.03,83.08,83.01,83.01,5902.0,74.0962,74.1409,74.0784,74.0784,5902.0
2016-04-19 12:50:00,83.02,83.19,83.01,83.16,7726.0,74.0873,74.239,74.0784,74.2122,7726.0
2016-04-19 12:55:00,83.17,83.19,83.14,83.19,4273.0,74.2212,74.239,74.1944,74.239,4273.0
2016-04-19 13:00:00,83.22,83.25,83.2,83.23,11925.0,74.2658,74.2926,74.2479,74.2747,11925.0
2016-04-19 13:05:00,83.23,83.28,83.23,83.26,7029.0,74.2747,74.3193,74.2747,74.3015,7029.0
2016-04-19 13:10:00,83.26,83.27,83.19,83.22,7815.0,74.3015,74.3104,74.239,74.2658,7815.0
2016-04-19 13:15:00,83.23,83.27,83.22,83.25,5801.0,74.2747,74.3104,74.2658,74.2926,5801.0
2016-04-19 13:20:00,83.23,83.33,83.22,83.31,6967.0,74.2747,74.364,74.2658,74.3461,6967.0
2016-04-19 13:25:00,83.31,83.36,83.31,83.31,6925.0,74.3461,74.3907,74.3461,74.3461,6925.0
2016-04-19 13:30:00,83.3,83.3,83.21,83.25,7252.0,74.3372,74.3372,74.2569,74.2926,7252.0
2016-04-19 13:35:00,83.25,83.26,83.21,83.24,4787.0,74.2926,74.3015,74.2569,74.2836,4787.0
2016-04-19 13:40:00,83.23,83.24,83.17,83.18,5928.0,74.2747,74.2836,74.2212,74.2301,5928.0
2016-04-19 13:45:00,83.18,83.27,83.16,83.27,6249.0,74.2301,74.3104,74.2122,74.3104,6249.0
2016-04-19 13:50:00,83.28,83.32,83.26,83.26,4395.0,74.3193,74.355,74.3015,74.3015,4395.0
2016-04-19 13:55:00,83.28,83.32,83.27,83.28,7605.0,74.3193,74.355,74.3104,74.3193,7605.0
2016-04-19 14:00:00,83.28,83.38,83.28,83.37,8443.0,74.3193,74.4086,74.3193,74.3997,8443.0
2016-04-19 14:05:00,83.38,83.41,83.27,83.28,29212.0,74.4086,74.4353,74.3104,74.3193,29212.0
2016-04-19 14:10:00,83.28,83.31,83.25,83.26,5126.0,74.3193,74.3461,74.2926,74.3015,5126.0
2016-04-19 14:15:00,83.27,83.33,83.26,83.28,11300.0,74.3104,74.364,74.3015,74.3193,11300.0
2016-04-19 14:20:00,83.27,83.39,83.26,83.34,7791.0,74.3104,74.4175,74.3015,74.3729,7791.0
2016-04-19 14:25:00,83.32,83.35,83.26,83.28,22739.0,74.355,74.3818,74.3015,74.3193,22739.0
2016-04-19 14:30:00,83.28,83.35,83.26,83.34,16579.0,74.3193,74.3818,74.3015,74.3729,16579.0
2016-04-19 14:35:00,83.34,83.35,83.29,83.34,7388.0,74.3729,74.3818,74.3283,74.3729,7388.0
2016-04-19 14:40:00,83.33,83.39,83.32,83.39,7058.0,74.364,74.4175,74.355,74.4175,7058.0
2016-04-19 14:45:00,83.4,83.42,83.36,83.42,15191.0,74.4264,74.4443,74.3907,74.4443,15191.0
2016-04-19 14:50:00,83.39,83.41,83.38,83.39,5954.0,74.4175,74.4353,74.4086,74.4175,5954.0
2016-04-19 14:55:00,83.4,83.43,83.34,83.35,11316.0,74.4264,74.4532,74.3729,74.3818,11316.0
2016-04-19 15:00:00,83.33,83.39,83.29,83.39,11265.0,74.364,74.4175,74.3283,74.4175,11265.0
2016-04-19 15:05:00,83.38,83.45,83.38,83.41,12858.0,74.4086,74.471,74.4086,74.4353,12858.0
2016-04-19 15:10:00,83.38,83.46,83.37,83.44,9868.0,74.4086,74.48,74.3997,74.4621,9868.0
2016-04-19 15:15:00,83.44,83.47,83.36,83.36,8269.0,74.4621,74.4889,74.3907,74.3907,8269.0
2016-04-19 15:20:00,83.36,83.37,83.31,83.37,12914.0,74.3907,74.3997,74.3461,74.3997,12914.0
2016-04-19 15:25:00,83.36,83.38,83.29,83.33,11434.0,74.3907,74.4086,74.3283,74.364,11434.0
2016-04-19 15:30:00,83.33,83.39,83.33,83.38,19177.0,74.364,74.4175,74.364,74.4086,19177.0
2016-04-19 15:35:00,83.38,83.48,83.38,83.48,17427.0,74.4086,74.4978,74.4086,74.4978,17427.0
2016-04-19 15:40:00,83.49,83.5,83.38,83.39,26656.0,74.5067,74.5157,74.4086,74.4175,26656.0
2016-04-19 15:45:00,83.4,83.47,83.39,83.45,29454.0,74.4264,74.4889,74.4175,74.471,29454.0
2016-04-19 15:50:00,83.44,83.47,83.42,83.44,37863.0,74.4621,74.4889,74.4443,74.4621,37863.0
2016-04-19 15:55:00,83.44,83.5,83.42,83.47,53887.0,74.4621,74.5157,74.4443,74.4889,53887.0
2016-04-20 09:30:00,83.49,83.49,82.82,83.35,26569.0,74.5067,74.5067,73.9088,74.3818,26569.0
2016-04-20 09:35:00,83.4,83.4,83.25,83.26,19367.0,74.4264,74.4264,74.2926,74.3015,19367.0
2016-04-20 09:40:00,83.25,83.34,83.08,83.26,50609.0,74.2926,74.3729,74.1409,74.3015,50609.0
2016-04-20 09:45:00,83.22,83.44,83.13,83.41,19879.0,74.2658,74.4621,74.1855,74.4353,19879.0
2016-04-20 09:50:00,83.38,83.43,83.23,83.29,40524.0,74.4086,74.4532,74.2747,74.3283,40524.0
2016-04-20 09:55:00,83.24,83.28,83.1,83.26,24425.0,74.2836,74.3193,74.1587,74.3015,24425.0
2016-04-20 10:00:00,83.26,83.39,83.17,83.36,23472.0,74.3015,74.4175,74.2212,74.3907,23472.0
2016-04-20 10:05:00,83.38,83.42,83.29,83.38,14351.0,74.4086,74.4443,74.3283,74.4086,14351.0
2016-04-20 10:10:00,83.37,83.37,83.13,83.18,27197.0,74.3997,74.3997,74.1855,74.2301,27197.0
2016-04-20 10:15:00,83.15,83.21,82.95,82.95,35090.0,74.2033,74.2569,74.0248,74.0248,35090.0
2016-04-20 10:20:00,82.95,82.97,82.83,82.85,36330.0,74.0248,74.0427,73.9178,73.9356,36330.0
2016-04-20 10:25:00,82.85,82.88,82.7,82.74,19256.0,73.9356,73.9624,73.8017,73.8374,19256.0
2016-04-20 10:30:00,82.76,82.77,82.48,82.56,22234.0,73.8553,73.8642,73.6054,73.6768,22234.0
2016-04-20 10:35:00,82.54,82.59,82.43,82.48,30398.0,73.659,73.7036,73.5608,73.6054,30398.0
2016-04-20 10:40:00,82.47,82.48,82.21,82.22,28960.0,73.5965,73.6054,73.3645,73.3734,28960.0
2016-04-20 10:45:00,82.23,82.25,82.16,82.22,18425.0,73.3823,73.4002,73.3198,73.3734,18425.0
2016-04-20 10:50:00,82.22,82.35,82.22,82.27,15976.0,73.3734,73.4894,73.3734,73.418,15976.0
2016-04-20 10:55:00,82.27,82.3,82.19,82.26,32168.0,73.418,73.4448,73.3466,73.4091,32168.0
2016-04-20 11:00:00,82.27,82.31,82.17,82.26,62661.0,73.418,73.4537,73.3288,73.4091,62661.0
2016-04-20 11:05:00,82.27,82.29,82.17,82.24,56754.0,73.418,73.4359,73.3288,73.3912,56754.0
2016-04-20 11:10:00,82.24,82.38,82.2,82.21,27442.0,73.3912,73.5162,73.3555,73.3645,27442.0
2016-04-20 11:15:00,82.23,82.38,82.22,82.29,19058.0,73.3823,73.5162,73.3734,73.4359,19058.0
2016-04-20 11:20:00,82.31,82.5,82.28,82.31,20274.0,73.4537,73.6233,73.4269,73.4537,20274.0
2016-04-20 11:25:00,82.31,82.36,82.24,82.24,24499.0,73.4537,73.4983,73.3912,73.3912,24499.0
2016-04-20 11:30:00,82.24,82.33,82.22,82.26,21915.0,73.3912,73.4716,73.3734,73.4091,21915.0
2016-04-20 11:35:00,82.27,82.31,82.2,82.24,26640.0,73.418,73.4537,73.3555,73.3912,26640.0
2016-04-20 11:40:00,82.23,82.23,82.07,82.11,47126.0,73.3823,73.3823,73.2395,73.2752,47126.0
2016-04-20 11:45:00,82.11,82.12,82.03,82.07,58989.0,73.2752,73.2841,73.2038,73.2395,58989.0
2016-04-20 11:50:00,82.08,82.08,81.9,81.98,98911.0,73.2485,73.2485,73.0878,73.1592,98911.0
2016-04-20 11:55:00,81.99,82.05,81.95,82.02,35178.0,73.1681,73.2217,73.1324,73.1949,35178.0
2016-04-20 12:00:00,82.03,82.23,82.01,82.21,19340.0,73.2038,73.3823,73.186,73.3645,19340.0
2016-04-20 12:05:00,82.22,82.31,82.21,82.27,8150.0,73.3734,73.4537,73.3645,73.418,8150.0
2016-04-20 12:10:00,82.29,82.3,82.16,82.19,11347.0,73.4359,73.4448,73.3198,73.3466,11347.0
2016-04-20 12:15:00,82.19,82.24,82.18,82.23,7102.0,73.3466,73.3912,73.3377,73.3823,7102.0
2016-04-20 12:20:00,82.21,82.34,82.2,82.32,11119.0,73.3645,73.4805,73.3555,73.4626,11119.0
2016-04-20 12:25:00,82.33,82.39,82.31,82.38,6429.0,73.4716,73.5251,73.4537,73.5162,6429.0
2016-04-20 12:30:00,82.38,82.41,82.32,82.4,11253.0,73.5162,73.5429,73.4626,73.534,11253.0
2016-04-20 12:35:00,82.41,82.44,82.35,82.44,14221.0,73.5429,73.5697,73.4894,73.5697,14221.0
2016-04-20 12:40:00,82.44,82.46,82.4,82.4,20196.0,73.5697,73.5876,73.534,73.534,20196.0
2016-04-20 12:45:00,82.4,82.46,82.39,82.45,10579.0,73.534,73.5876,73.5251,73.5786,10579.0
2016-04-20 12:50:00,82.44,82.44,82.34,82.37,13057.0,73.5697,73.5697,73.4805,73.5072,13057.0
2016-04-20 12:55:00,82.37,82.37,82.3,82.32,9199.0,73.5072,73.5072,73.4448,73.4626,9199.0
2016-04-20 13:00:00,82.33,82.42,82.32,82.4,7280.0,73.4716,73.5519,73.4626,73.534,7280.0
2016-04-20 13:05:00,82.39,82.44,82.32,82.35,11231.0,73.5251,73.5697,73.4626,73.4894,11231.0
2016-04-20 13:10:00,82.38,82.45,82.36,82.38,9595.0,73.5162,73.5786,73.4983,73.5162,9595.0
2016-04-20 13:15:00,82.39,82.4,82.34,82.36,12144.0,73.5251,73.534,73.4805,73.4983,12144.0
2016-04-20 13:20:00,82.36,82.39,82.34,82.37,12938.0,73.4983,73.5251,73.4805,73.5072,12938.0
2016-04-20 13:25:00,82.38,82.38,82.31,82.34,20018.0,73.5162,73.5162,73.4537,73.4805,20018.0
2016-04-20 13:30:00,82.35,82.4,82.32,82.32,27268.0,73.4894,73.534,73.4626,73.4626,27268.0
2016-04-20 13:35:00,82.33,82.45,82.31,82.45,6299.0,73.4716,73.5786,73.4537,73.5786,6299.0
2016-04-20 13:40:00,82.44,82.49,82.42,82.48,6816.0,73.5697,73.6143,73.5519,73.6054,6816.0
2016-04-20 13:45:00,82.49,82.53,82.37,82.38,33471.0,73.6143,73.65,73.5072,73.5162,33471.0
2016-04-20 13:50:00,82.37,82.38,82.25,82.3,22091.0,73.5072,73.5162,73.4002,73.4448,22091.0
2016-04-20 13:55:00,82.29,82.31,82.24,82.26,24525.0,73.4359,73.4537,73.3912,73.4091,24525.0
2016-04-20 14:00:00,82.26,82.33,82.25,82.31,25264.0,73.4091,73.4716,73.4002,73.4537,25264.0
2016-04-20 14:05:00,82.33,82.37,82.31,82.37,20369.0,73.4716,73.5072,73.4537,73.5072,20369.0
2016-04-20 14:10:00,82.37,82.49,82.36,82.48,19905.0,73.5072,73.6143,73.4983,73.6054,19905.0
2016-04-20 14:15:00,82.48,82.49,82.36,82.38,54365.0,73.6054,73.6143,73.4983,73.5162,54365.0
2016-04-20 14:20:00,82.38,82.54,82.37,82.52,16841.0,73.5162,73.659,73.5072,73.6411,16841.0
2016-04-20 14:25:00,82.52,82.54,82.47,82.48,14575.0,73.6411,73.659,73.5965,73.6054,14575.0
2016-04-20 14:30:00,82.49,82.58,82.48,82.56,22332.0,73.6143,73.6947,73.6054,73.6768,22332.0
2016-04-20 14:35:00,82.57,82.67,82.56,82.66,17138.0,73.6857,73.775,73.6768,73.766,17138.0
2016-04-20 14:40:00,82.65,82.67,82.61,82.66,22479.0,73.7571,73.775,73.7214,73.766,22479.0
2016-04-20 14:45:00,82.66,82.71,82.64,82.66,29258.0,73.766,73.8107,73.7482,73.766,29258.0
2016-04-20 14:50:00,82.65,82.68,82.6,82.61,21452.0,73.7571,73.7839,73.7125,73.7214,21452.0
2016-04-20 14:55:00,82.61,82.67,82.61,82.67,20055.0,73.7214,73.775,73.7214,73.775,20055.0
2016-04-20 15:00:00,82.67,82.81,82.65,82.81,31194.0,73.775,73.8999,73.7571,73.8999,31194.0
2016-04-20 15:05:00,82.81,82.83,82.79,82.83,29496.0,73.8999,73.9178,73.8821,73.9178,29496.0
2016-04-20 15:10:00,82.82,82.83,82.77,82.77,24837.0,73.9088,73.9178,73.8642,73.8642,24837.0
2016-04-20 15:15:00,82.78,82.78,82.69,82.69,40249.0,73.8731,73.8731,73.7928,73.7928,40249.0
2016-04-20 15:20:00,82.69,82.79,82.69,82.78,45448.0,73.7928,73.8821,73.7928,73.8731,45448.0
2016-04-20 15:25:00,82.77,82.82,82.77,82.8,33347.0,73.8642,73.9088,73.8642,73.891,33347.0
2016-04-20 15:30:00,82.8,82.84,82.67,82.67,52186.0,73.891,73.9267,73.775,73.775,52186.0
2016-04-20 15:35:00,82.67,82.68,82.61,82.63,41468.0,73.775,73.7839,73.7214,73.7393,41468.0
2016-04-20 15:40:00,82.63,82.66,82.61,82.63,54377.0,73.7393,73.766,73.7214,73.7393,54377.0
2016-04-20 15:45:00,82.62,82.63,82.56,82.6,50164.0,73.7303,73.7393,73.6768,73.7125,50164.0
2016-04-20 15:50:00,82.59,82.63,82.59,82.59,62236.0,73.7036,73.7393,73.7036,73.7036,62236.0
2016-04-20 15:55:00,82.59,82.62,82.51,82.53,126003.0,73.7036,73.7303,73.6322,73.65,126003.0
2016-04-21 09:30:00,82.96,82.99,82.32,82.41,77215.0,74.0338,74.0605,73.4626,73.5429,77215.0
2016-04-21 09:35:00,82.45,82.71,82.37,82.67,13429.0,73.5786,73.8107,73.5072,73.775,13429.0
2016-04-21 09:40:00,82.69,82.76,82.56,82.71,6151.0,73.7928,73.8553,73.6768,73.8107,6151.0
2016-04-21 09:45:00,82.68,83.05,82.63,83.0,67959.0,73.7839,74.1141,73.7393,74.0695,67959.0
2016-04-21 09:50:00,82.99,83.26,82.96,83.11,34266.0,74.0605,74.3015,74.0338,74.1676,34266.0
2016-04-21 09:55:00,83.12,83.39,83.1,83.35,43682.0,74.1765,74.4175,74.1587,74.3818,43682.0
2016-04-21 10:00:00,83.4,83.57,83.33,83.49,61137.0,74.4264,74.5781,74.364,74.5067,61137.0
2016-04-21 10:05:00,83.47,83.74,83.46,83.69,27135.0,74.4889,74.7298,74.48,74.6852,27135.0
2016-04-21 10:10:00,83.67,83.7,83.49,83.51,17089.0,74.6674,74.6941,74.5067,74.5246,17089.0
2016-04-21 10:15:00,83.53,83.54,83.38,83.49,24015.0,74.5424,74.5514,74.4086,74.5067,24015.0
2016-04-21 10:20:00,83.5,83.75,83.46,83.67,62676.0,74.5157,74.7388,74.48,74.6674,62676.0
2016-04-21 10:25:00,83.67,83.76,83.48,83.5,24043.0,74.6674,74.7477,74.4978,74.5157,24043.0
2016-04-21 10:30:00,83.47,83.74,83.47,83.71,28066.0,74.4889,74.7298,74.4889,74.7031,28066.0
2016-04-21 10:35:00,83.69,84.0,83.67,84.0,51893.0,74.6852,74.9619,74.6674,74.9619,51893.0
2016-04-21 10:40:00,83.96,84.14,83.95,84.08,45479.0,74.9262,75.0868,74.9172,75.0333,45479.0
2016-04-21 10:45:00,84.08,84.09,83.99,84.04,16726.0,75.0333,75.0422,74.9529,74.9976,16726.0
2016-04-21 10:50:00,84.06,84.17,84.04,84.04,10198.0,75.0154,75.1136,74.9976,74.9976,10198.0
2016-04-21 10:55:00,84.03,84.08,83.96,83.99,14472.0,74.9886,75.0333,74.9262,74.9529,14472.0
2016-04-21 11:00:00,83.99,84.0,83.88,83.9,26925.0,74.9529,74.9619,74.8548,74.8726,26925.0
2016-04-21 11:05:00,83.91,83.91,83.77,83.77,25099.0,74.8815,74.8815,74.7566,74.7566,25099.0
2016-04-21 11:10:00,83.77,83.89,83.77,83.89,12614.0,74.7566,74.8637,74.7566,74.8637,12614.0
2016-04-21 11:15:00,83.89,83.92,83.84,83.85,27839.0,74.8637,74.8905,74.8191,74.828,27839.0
2016-04-21 11:20:00,83.86,83.88,83.8,83.83,16055.0,74.8369,74.8548,74.7834,74.8102,16055.0
2016-04-21 11:25:00,83.82,83.82,83.71,83.72,13709.0,74.8012,74.8012,74.7031,74.712,13709.0
2016-04-21 11:30:00,83.72,83.76,83.68,83.75,18061.0,74.712,74.7477,74.6763,74.7388,18061.0
2016-04-21 11:35:00,83.75,83.76,83.66,83.66,10293.0,74.7388,74.7477,74.6584,74.6584,10293.0
2016-04-21 11:40:00,83.66,83.66,83.59,83.62,35180.0,74.6584,74.6584,74.596,74.6228,35180.0
2016-04-21 11:45:00,83.6,83.63,83.52,83.61,16988.0,74.6049,74.6317,74.5335,74.6138,16988.0
2016-04-21 11:50:00,83.6,83.8,83.59,83.8,71480.0,74.6049,74.7834,74.596,74.7834,71480.0
2016-04-21 11:55:00,83.79,83.8,83.74,83.77,16104.0,74.7745,74.7834,74.7298,74.7566,16104.0
2016-04-21 12:00:00,83.75,83.76,83.53,83.55,63897.0,74.7388,74.7477,74.5424,74.5603,63897.0
2016-04-21 12:05:00,83.54,83.56,83.52,83.53,12779.0,74.5514,74.5692,74.5335,74.5424,12779.0
2016-04-21 12:10:00,83.53,83.53,83.46,83.47,8430.0,74.5424,74.5424,74.48,74.4889,8430.0
2016-04-21 12:15:00,83.46,83.52,83.46,83.52,6149.0,74.48,74.5335,74.48,74.5335,6149.0
2016-04-21 12:20:00,83.54,83.55,83.5,83.53,9197.0,74.5514,74.5603,74.5157,74.5424,9197.0
2016-04-21 12:25:00,83.52,83.54,83.47,83.54,7161.0,74.5335,74.5514,74.4889,74.5514,7161.0
2016-04-21 12:30:00,83.53,83.56,83.47,83.49,28467.0,74.5424,74.5692,74.4889,74.5067,28467.0
2016-04-21 12:35:00,83.48,83.54,83.47,83.51,17242.0,74.4978,74.5514,74.4889,74.5246,17242.0
2016-04-21 12:40:00,83.52,83.56,83.5,83.55,9556.0,74.5335,74.5692,74.5157,74.5603,9556.0
2016-04-21 12:45:00,83.53,83.58,83.52,83.54,5870.0,74.5424,74.5871,74.5335,74.5514,5870.0
2016-04-21 12:50:00,83.53,83.54,83.49,83.52,10272.0,74.5424,74.5514,74.5067,74.5335,10272.0
2016-04-21 12:55:00,83.5,83.51,83.4,83.4,11166.0,74.5157,74.5246,74.4264,74.4264,11166.0
2016-04-21 13:00:00,83.4,83.5,83.38,83.39,15886.0,74.4264,74.5157,74.4086,74.4175,15886.0
2016-04-21 13:05:00,83.39,83.41,83.35,83.35,22449.0,74.4175,74.4353,74.3818,74.3818,22449.0
2016-04-21 13:10:00,83.34,83.42,83.34,83.41,3606.0,74.3729,74.4443,74.3729,74.4353,3606.0
2016-04-21 13:15:00,83.39,83.4,83.33,83.33,6378.0,74.4175,74.4264,74.364,74.364,6378.0
2016-04-21 13:20:00,83.36,83.4,83.31,83.31,6551.0,74.3907,74.4264,74.3461,74.3461,6551.0
2016-04-21 13:25:00,83.29,83.32,83.29,83.3,8098.0,74.3283,74.355,74.3283,74.3372,8098.0
2016-04-21 13:30:00,83.3,83.36,83.29,83.36,10926.0,74.3372,74.3907,74.3283,74.3907,10926.0
2016-04-21 13:35:00,83.35,83.41,83.31,83.33,8695.0,74.3818,74.4353,74.3461,74.364,8695.0
2016-04-21 13:40:00,83.32,83.39,83.3,83.38,10017.0,74.355,74.4175,74.3372,74.4086,10017.0
2016-04-21 13:45:00,83.37,83.38,83.35,83.38,4888.0,74.3997,74.4086,74.3818,74.4086,4888.0
2016-04-21 13:50:00,83.37,83.37,83.29,83.3,12704.0,74.3997,74.3997,74.3283,74.3372,12704.0
2016-04-21 13:55:00,83.3,83.3,83.22,83.23,9989.0,74.3372,74.3372,74.2658,74.2747,9989.0
2016-04-21 14:00:00,83.22,83.24,83.15,83.15,60993.0,74.2658,74.2836,74.2033,74.2033,60993.0
2016-04-21 14:05:00,83.15,83.21,83.14,83.14,16014.0,74.2033,74.2569,74.1944,74.1944,16014.0
2016-04-21 14:10:00,83.14,83.17,83.1,83.14,15656.0,74.1944,74.2212,74.1587,74.1944,15656.0
2016-04-21 14:15:00,83.14,83.15,83.07,83.09,16383.0,74.1944,74.2033,74.1319,74.1498,16383.0
2016-04-21 14:20:00,83.08,83.14,83.07,83.14,10090.0,74.1409,74.1944,74.1319,74.1944,10090.0
2016-04-21 14:25:00,83.13,83.14,83.1,83.14,8376.0,74.1855,74.1944,74.1587,74.1944,8376.0
2016-04-21 14:30:00,83.13,83.14,83.08,83.1,21565.0,74.1855,74.1944,74.1409,74.1587,21565.0
2016-04-21 14:35:00,83.1,83.15,83.07,83.08,8631.0,74.1587,74.2033,74.1319,74.1409,8631.0
2016-04-21 14:40:00,83.09,83.13,83.09,83.12,10254.0,74.1498,74.1855,74.1498,74.1765,10254.0
2016-04-21 14:45:00,83.12,83.16,83.08,83.16,23413.0,74.1765,74.2122,74.1409,74.2122,23413.0
2016-04-21 14:50:00,83.16,83.18,83.11,83.11,7464.0,74.2122,74.2301,74.1676,74.1676,7464.0
2016-04-21 14:55:00,83.1,83.12,83.07,83.11,11619.0,74.1587,74.1765,74.1319,74.1676,11619.0
2016-04-21 15:00:00,83.12,83.18,83.1,83.18,9071.0,74.1765,74.2301,74.1587,74.2301,9071.0
2016-04-21 15:05:00,83.17,83.24,83.16,83.22,9299.0,74.2212,74.2836,74.2122,74.2658,9299.0
2016-04-21 15:10:00,83.22,83.29,83.2,83.2,20432.0,74.2658,74.3283,74.2479,74.2479,20432.0
2016-04-21 15:15:00,83.21,83.22,83.12,83.13,18511.0,74.2569,74.2658,74.1765,74.1855,18511.0
2016-04-21 15:20:00,83.13,83.16,83.13,83.13,7793.0,74.1855,74.2122,74.1855,74.1855,7793.0
2016-04-21 15:25:00,83.12,83.12,83.04,83.04,18642.0,74.1765,74.1765,74.1052,74.1052,18642.0
2016-04-21 15:30:00,83.04,83.11,83.03,83.11,21337.0,74.1052,74.1676,74.0962,74.1676,21337.0
2016-04-21 15:35:00,83.11,83.12,83.0,83.01,21571.0,74.1676,74.1765,74.0695,74.0784,21571.0
2016-04-21 15:40:00,83.01,83.11,83.0,83.05,35255.0,74.0784,74.1676,74.0695,74.1141,35255.0
2016-04-21 15:45:00,83.04,83.04,82.97,83.01,42313.0,74.1052,74.1052,74.0427,74.0784,42313.0
2016-04-21 15:50:00,83.01,83.02,82.96,83.0,37004.0,74.0784,74.0873,74.0338,74.0695,37004.0
2016-04-21 15:55:00,83.0,83.05,82.94,82.98,75300.0,74.0695,74.1141,74.0159,74.0516,75300.0
2016-04-22 09:30:00,82.62,83.13,80.06,80.15,203955.0,73.7303,74.1855,71.4458,71.5261,203955.0
2016-04-22 09:35:00,80.11,81.8,80.11,81.7,380680.0,71.4904,72.9986,71.4904,72.9093,380680.0
2016-04-22 09:40:00,81.66,82.05,81.51,81.7,126990.0,72.8736,73.2217,72.7398,72.9093,126990.0
2016-04-22 09:45:00,81.7,81.95,81.64,81.68,56745.0,72.9093,73.1324,72.8558,72.8915,56745.0
2016-04-22 09:50:00,81.66,81.71,81.42,81.48,50939.0,72.8736,72.9183,72.6595,72.713,50939.0
2016-04-22 09:55:00,81.46,81.54,81.35,81.45,80635.0,72.6952,72.7666,72.597,72.6862,80635.0
2016-04-22 10:00:00,81.46,81.5,81.2,81.23,47263.0,72.6952,72.7309,72.4631,72.4899,47263.0
2016-04-22 10:05:00,81.23,81.23,80.96,81.06,93406.0,72.4899,72.4899,72.249,72.3382,93406.0
2016-04-22 10:10:00,81.06,81.42,81.05,81.42,76868.0,72.3382,72.6595,72.3293,72.6595,76868.0
2016-04-22 10:15:00,81.43,81.48,81.16,81.2,107861.0,72.6684,72.713,72.4274,72.4631,107861.0
2016-04-22 10:20:00,81.18,81.23,80.8,80.84,83636.0,72.4453,72.4899,72.1062,72.1419,83636.0
2016-04-22 10:25:00,80.86,80.99,80.7,80.95,33934.0,72.1597,72.2757,72.0169,72.24,33934.0
2016-04-22 10:30:00,80.96,81.19,80.95,81.14,35518.0,72.249,72.4542,72.24,72.4096,35518.0
2016-04-22 10:35:00,81.13,81.16,80.96,81.01,85235.0,72.4007,72.4274,72.249,72.2936,85235.0
2016-04-22 10:40:00,81.0,81.0,80.77,80.81,30882.0,72.2847,72.2847,72.0794,72.1151,30882.0
2016-04-22 10:45:00,80.76,80.8,80.62,80.63,57686.0,72.0705,72.1062,71.9455,71.9545,57686.0
2016-04-22 10:50:00,80.64,80.72,80.48,80.53,76799.0,71.9634,72.0348,71.8206,71.8652,76799.0
2016-04-22 10:55:00,80.49,80.68,80.45,80.66,41986.0,71.8295,71.9991,71.7938,71.9812,41986.0
2016-04-22 11:00:00,80.68,80.73,80.65,80.7,37772.0,71.9991,72.0437,71.9723,72.0169,37772.0
2016-04-22 11:05:00,80.7,80.82,80.65,80.68,62659.0,72.0169,72.124,71.9723,71.9991,62659.0
2016-04-22 11:10:00,80.68,80.76,80.66,80.73,47994.0,71.9991,72.0705,71.9812,72.0437,47994.0
2016-04-22 11:15:00,80.72,80.74,80.64,80.67,31656.0,72.0348,72.0526,71.9634,71.9902,31656.0
2016-04-22 11:20:00,80.7,80.75,80.66,80.72,23947.0,72.0169,72.0616,71.9812,72.0348,23947.0
2016-04-22 11:25:00,80.71,80.72,80.64,80.67,63330.0,72.0259,72.0348,71.9634,71.9902,63330.0
2016-04-22 11:30:00,80.67,81.01,80.67,80.95,92534.0,71.9902,72.2936,71.9902,72.24,92534.0
2016-04-22 11:35:00,80.95,81.02,80.93,80.95,189174.0,72.24,72.3025,72.2222,72.24,189174.0
2016-04-22 11:40:00,80.94,81.08,80.93,81.04,179312.0,72.2311,72.356,72.2222,72.3204,179312.0
2016-04-22 11:45:00,81.04,81.27,80.99,81.23,38649.0,72.3204,72.5256,72.2757,72.4899,38649.0
2016-04-22 11:50:00,81.21,81.24,81.1,81.12,21158.0,72.4721,72.4988,72.3739,72.3917,21158.0
2016-04-22 11:55:00,81.11,81.2,81.08,81.2,80969.0,72.3828,72.4631,72.356,72.4631,80969.0
2016-04-22 12:00:00,81.2,81.25,81.13,81.25,61083.0,72.4631,72.5078,72.4007,72.5078,61083.0
2016-04-22 12:05:00,81.25,81.3,81.2,81.3,23023.0,72.5078,72.5524,72.4631,72.5524,23023.0
2016-04-22 12:10:00,81.32,81.38,81.17,81.2,15285.0,72.5702,72.6238,72.4364,72.4631,15285.0
2016-04-22 12:15:00,81.2,81.2,81.09,81.16,25013.0,72.4631,72.4631,72.365,72.4274,25013.0
2016-04-22 12:20:00,81.15,81.19,81.14,81.17,17905.0,72.4185,72.4542,72.4096,72.4364,17905.0
2016-04-22 12:25:00,81.18,81.19,81.12,81.15,43791.0,72.4453,72.4542,72.3917,72.4185,43791.0
2016-04-22 12:30:00,81.16,81.22,81.14,81.19,39822.0,72.4274,72.481,72.4096,72.4542,39822.0
2016-04-22 12:35:00,81.18,81.28,81.15,81.24,41568.0,72.4453,72.5345,72.4185,72.4988,41568.0
2016-04-22 12:40:00,81.25,81.27,81.2,81.26,16586.0,72.5078,72.5256,72.4631,72.5167,16586.0
2016-04-22 12:45:00,81.26,81.26,81.21,81.24,7085.0,72.5167,72.5167,72.4721,72.4988,7085.0
2016-04-22 12:50:00,81.25,81.25,81.19,81.23,12369.0,72.5078,72.5078,72.4542,72.4899,12369.0
2016-04-22 12:55:00,81.24,81.28,81.15,81.15,25995.0,72.4988,72.5345,72.4185,72.4185,25995.0
2016-04-22 13:00:00,81.16,81.33,81.15,81.33,10264.0,72.4274,72.5791,72.4185,72.5791,10264.0
2016-04-22 13:05:00,81.33,81.44,81.3,81.44,28227.0,72.5791,72.6773,72.5524,72.6773,28227.0
2016-04-22 13:10:00,81.43,81.5,81.41,81.46,15130.0,72.6684,72.7309,72.6505,72.6952,15130.0
2016-04-22 13:15:00,81.46,81.46,81.33,81.38,33831.0,72.6952,72.6952,72.5791,72.6238,33831.0
2016-04-22 13:20:00,81.38,81.48,81.34,81.42,105733.0,72.6238,72.713,72.5881,72.6595,105733.0
2016-04-22 13:25:00,81.41,81.49,81.41,81.43,39971.0,72.6505,72.7219,72.6505,72.6684,39971.0
2016-04-22 13:30:00,81.42,81.46,81.37,81.43,19852.0,72.6595,72.6952,72.6148,72.6684,19852.0
2016-04-22 13:35:00,81.42,81.49,81.4,81.46,37479.0,72.6595,72.7219,72.6416,72.6952,37479.0
2016-04-22 13:40:00,81.48,81.65,81.43,81.65,22821.0,72.713,72.8647,72.6684,72.8647,22821.0
2016-04-22 13:45:00,81.64,81.77,81.63,81.76,45331.0,72.8558,72.9718,72.8469,72.9629,45331.0
2016-04-22 13:50:00,81.77,81.77,81.66,81.68,11901.0,72.9718,72.9718,72.8736,72.8915,11901.0
2016-04-22 13:55:00,81.69,81.7,81.53,81.53,11457.0,72.9004,72.9093,72.7576,72.7576,11457.0
2016-04-22 14:00:00,81.53,81.64,81.5,81.64,19350.0,72.7576,72.8558,72.7309,72.8558,19350.0
2016-04-22 14:05:00,81.63,81.69,81.5,81.54,27728.0,72.8469,72.9004,72.7309,72.7666,27728.0
2016-04-22 14:10:00,81.54,81.54,81.45,81.45,17675.0,72.7666,72.7666,72.6862,72.6862,17675.0
2016-04-22 14:15:00,81.46,81.59,81.45,81.59,21316.0,72.6952,72.8112,72.6862,72.8112,21316.0
2016-04-22 14:20:00,81.58,81.61,81.54,81.58,20824.0,72.8022,72.829,72.7666,72.8022,20824.0
2016-04-22 14:25:00,81.59,81.59,81.55,81.59,10993.0,72.8112,72.8112,72.7755,72.8112,10993.0
2016-04-22 14:30:00,81.6,81.61,81.55,81.59,20925.0,72.8201,72.829,72.7755,72.8112,20925.0
2016-04-22 14:35:00,81.59,81.6,81.55,81.58,16846.0,72.8112,72.8201,72.7755,72.8022,16846.0
2016-04-22 14:40:00,81.59,81.6,81.58,81.59,22464.0,72.8112,72.8201,72.8022,72.8112,22464.0
2016-04-22 14:45:00,81.59,81.59,81.5,81.5,32345.0,72.8112,72.8112,72.7309,72.7309,32345.0
2016-04-22 14:50:00,81.51,81.55,81.46,81.52,15787.0,72.7398,72.7755,72.6952,72.7487,15787.0
2016-04-22 14:55:00,81.54,81.56,81.49,81.52,37413.0,72.7666,72.7844,72.7219,72.7487,37413.0
2016-04-22 15:00:00,81.52,81.54,81.39,81.39,48897.0,72.7487,72.7666,72.6327,72.6327,48897.0
2016-04-22 15:05:00,81.39,81.54,81.39,81.54,33578.0,72.6327,72.7666,72.6327,72.7666,33578.0
2016-04-22 15:10:00,81.54,81.56,81.45,81.45,53926.0,72.7666,72.7844,72.6862,72.6862,53926.0
2016-04-22 15:15:00,81.45,81.45,81.29,81.31,33255.0,72.6862,72.6862,72.5435,72.5613,33255.0
2016-04-22 15:20:00,81.31,81.36,81.28,81.36,22275.0,72.5613,72.6059,72.5345,72.6059,22275.0
2016-04-22 15:25:00,81.33,81.49,81.33,81.48,16110.0,72.5791,72.7219,72.5791,72.713,16110.0
2016-04-22 15:30:00,81.48,81.48,81.21,81.23,58532.0,72.713,72.713,72.4721,72.4899,58532.0
2016-04-22 15:35:00,81.24,81.27,81.19,81.21,61534.0,72.4988,72.5256,72.4542,72.4721,61534.0
2016-04-22 15:40:00,81.2,81.36,81.2,81.27,40098.0,72.4631,72.6059,72.4631,72.5256,40098.0
2016-04-22 15:45:00,81.27,81.35,81.27,81.35,65527.0,72.5256,72.597,72.5256,72.597,65527.0
2016-04-22 15:50:00,81.34,81.41,81.28,81.38,50624.0,72.5881,72.6505,72.5345,72.6238,50624.0
2016-04-22 15:55:00,81.39,81.43,81.36,81.42,88957.0,72.6327,72.6684,72.6059,72.6595,88957.0
2016-04-25 09:30:00,81.65,81.68,81.35,81.43,102960.0,72.8647,72.8915,72.597,72.6684,102960.0
2016-04-25 09:35:00,81.43,81.56,81.43,81.51,28122.0,72.6684,72.7844,72.6684,72.7398,28122.0
2016-04-25 09:40:00,81.49,81.55,81.38,81.49,66404.0,72.7219,72.7755,72.6238,72.7219,66404.0
2016-04-25 09:45:00,81.49,81.7,81.42,81.61,34278.0,72.7219,72.9093,72.6595,72.829,34278.0
2016-04-25 09:50:00,81.6,81.61,81.47,81.6,23514.0,72.8201,72.829,72.7041,72.8201,23514.0
2016-04-25 09:55:00,81.58,81.73,81.52,81.72,58325.0,72.8022,72.9361,72.7487,72.9272,58325.0
2016-04-25 10:00:00,81.72,81.85,81.69,81.77,19214.0,72.9272,73.0432,72.9004,72.9718,19214.0
2016-04-25 10:05:00,81.74,81.81,81.55,81.59,27804.0,72.945,73.0075,72.7755,72.8112,27804.0
2016-04-25 10:10:00,81.6,81.7,81.56,81.58,35601.0,72.8201,72.9093,72.7844,72.8022,35601.0
2016-04-25 10:15:00,81.58,81.6,81.41,81.45,82595.0,72.8022,72.8201,72.6505,72.6862,82595.0
2016-04-25 10:20:00,81.45,81.47,81.37,81.46,25434.0,72.6862,72.7041,72.6148,72.6952,25434.0
2016-04-25 10:25:00,81.47,81.56,81.44,81.49,23129.0,72.7041,72.7844,72.6773,72.7219,23129.0
2016-04-25 10:30:00,81.54,81.56,81.43,81.54,98685.0,72.7666,72.7844,72.6684,72.7666,98685.0
2016-04-25 10:35:00,81.52,81.55,81.47,81.47,24212.0,72.7487,72.7755,72.7041,72.7041,24212.0
2016-04-25 10:40:00,81.48,81.65,81.47,81.65,19983.0,72.713,72.8647,72.7041,72.8647,19983.0
2016-04-25 10:45:00,81.65,81.66,81.54,81.57,25567.0,72.8647,72.8736,72.7666,72.7933,25567.0
2016-04-25 10:50:00,81.57,81.62,81.49,81.61,12100.0,72.7933,72.8379,72.7219,72.829,12100.0
2016-04-25 10:55:00,81.62,81.64,81.46,81.48,30951.0,72.8379,72.8558,72.6952,72.713,30951.0
2016-04-25 11:00:00,81.48,81.5,81.44,81.48,18214.0,72.713,72.7309,72.6773,72.713,18214.0
2016-04-25 11:05:00,81.48,81.53,81.43,81.49,33560.0,72.713,72.7576,72.6684,72.7219,33560.0
2016-04-25 11:10:00,81.5,81.53,81.45,81.45,29057.0,72.7309,72.7576,72.6862,72.6862,29057.0
2016-04-25 11:15:00,81.45,81.56,81.44,81.56,53160.0,72.6862,72.7844,72.6773,72.7844,53160.0
2016-04-25 11:20:00,81.56,81.66,81.55,81.6,14403.0,72.7844,72.8736,72.7755,72.8201,14403.0
2016-04-25 11:25:00,81.6,81.63,81.53,81.55,17350.0,72.8201,72.8469,72.7576,72.7755,17350.0
2016-04-25 11:30:00,81.54,81.57,81.5,81.51,21189.0,72.7666,72.7933,72.7309,72.7398,21189.0
2016-04-25 11:35:00,81.51,81.53,81.46,81.51,22360.0,72.7398,72.7576,72.6952,72.7398,22360.0
2016-04-25 11:40:00,81.51,81.63,81.48,81.6,10456.0,72.7398,72.8469,72.713,72.8201,10456.0
2016-04-25 11:45:00,81.59,81.63,81.56,81.59,7568.0,72.8112,72.8469,72.7844,72.8112,7568.0
2016-04-25 11:50:00,81.58,81.66,81.56,81.61,7948.0,72.8022,72.8736,72.7844,72.829,7948.0
2016-04-25 11:55:00,81.61,81.69,81.58,81.58,7800.0,72.829,72.9004,72.8022,72.8022,7800.0
2016-04-25 12:00:00,81.58,81.62,81.54,81.54,10787.0,72.8022,72.8379,72.7666,72.7666,10787.0
2016-04-25 12:05:00,81.54,81.58,81.48,81.48,19997.0,72.7666,72.8022,72.713,72.713,19997.0
2016-04-25 12:10:00,81.48,81.5,81.45,81.46,7873.0,72.713,72.7309,72.6862,72.6952,7873.0
2016-04-25 12:15:00,81.47,81.51,81.46,81.51,5635.0,72.7041,72.7398,72.6952,72.7398,5635.0
2016-04-25 12:20:00,81.5,81.56,81.48,81.48,8545.0,72.7309,72.7844,72.713,72.713,8545.0
2016-04-25 12:25:00,81.49,81.52,81.46,81.51,4900.0,72.7219,72.7487,72.6952,72.7398,4900.0
2016-04-25 12:30:00,81.52,81.55,81.48,81.5,11778.0,72.7487,72.7755,72.713,72.7309,11778.0
2016-04-25 12:35:00,81.47,81.51,81.43,81.51,17359.0,72.7041,72.7398,72.6684,72.7398,17359.0
2016-04-25 12:40:00,81.5,81.51,81.47,81.51,10765.0,72.7309,72.7398,72.7041,72.7398,10765.0
2016-04-25 12:45:00,81.5,81.51,81.48,81.5,15603.0,72.7309,72.7398,72.713,72.7309,15603.0
2016-04-25 12:50:00,81.49,81.62,81.48,81.59,26534.0,72.7219,72.8379,72.713,72.8112,26534.0
2016-04-25 12:55:00,81.59,81.62,81.57,81.57,31229.0,72.8112,72.8379,72.7933,72.7933,31229.0
2016-04-25 13:00:00,81.59,81.62,81.58,81.62,17319.0,72.8112,72.8379,72.8022,72.8379,17319.0
2016-04-25 13:05:00,81.61,81.72,81.6,81.69,20404.0,72.829,72.9272,72.8201,72.9004,20404.0
2016-04-25 13:10:00,81.7,81.81,81.69,81.81,9037.0,72.9093,73.0075,72.9004,73.0075,9037.0
2016-04-25 13:15:00,81.82,81.84,81.79,81.83,5000.0,73.0164,73.0343,72.9897,73.0253,5000.0
2016-04-25 13:20:00,81.83,81.84,81.74,81.75,29647.0,73.0253,73.0343,72.945,72.954,29647.0
2016-04-25 13:25:00,81.75,81.75,81.67,81.75,29720.0,72.954,72.954,72.8826,72.954,29720.0
2016-04-25 13:30:00,81.74,81.83,81.71,81.82,25268.0,72.945,73.0253,72.9183,73.0164,25268.0
2016-04-25 13:35:00,81.82,81.84,81.76,81.8,12743.0,73.0164,73.0343,72.9629,72.9986,12743.0
2016-04-25 13:40:00,81.81,81.85,81.77,81.79,15229.0,73.0075,73.0432,72.9718,72.9897,15229.0
2016-04-25 13:45:00,81.77,81.81,81.77,81.8,17743.0,72.9718,73.0075,72.9718,72.9986,17743.0
2016-04-25 13:50:00,81.81,81.88,81.81,81.86,6806.0,73.0075,73.07,73.0075,73.0521,6806.0
2016-04-25 13:55:00,81.86,81.95,81.85,81.95,11494.0,73.0521,73.1324,73.0432,73.1324,11494.0
2016-04-25 14:00:00,81.95,82.01,81.95,81.97,10541.0,73.1324,73.186,73.1324,73.1503,10541.0
2016-04-25 14:05:00,81.96,81.96,81.81,81.88,13408.0,73.1414,73.1414,73.0075,73.07,13408.0
2016-04-25 14:10:00,81.87,81.87,81.79,81.81,9822.0,73.061,73.061,72.9897,73.0075,9822.0
2016-04-25 14:15:00,81.8,81.87,81.79,81.82,11038.0,72.9986,73.061,72.9897,73.0164,11038.0
2016-04-25 14:20:00,81.83,81.87,81.79,81.86,6861.0,73.0253,73.061,72.9897,73.0521,6861.0
2016-04-25 14:25:00,81.87,81.91,81.83,81.91,8665.0,73.061,73.0967,73.0253,73.0967,8665.0
2016-04-25 14:30:00,81.94,81.94,81.85,81.85,7045.0,73.1235,73.1235,73.0432,73.0432,7045.0
2016-04-25 14:35:00,81.83,81.94,81.83,81.93,6788.0,73.0253,73.1235,73.0253,73.1146,6788.0
2016-04-25 14:40:00,81.92,81.93,81.89,81.92,14003.0,73.1057,73.1146,73.0789,73.1057,14003.0
2016-04-25 14:45:00,81.91,81.91,81.81,81.81,11167.0,73.0967,73.0967,73.0075,73.0075,11167.0
2016-04-25 14:50:00,81.8,81.83,81.78,81.8,9261.0,72.9986,73.0253,72.9807,72.9986,9261.0
2016-04-25 14:55:00,81.8,81.88,81.8,81.88,14671.0,72.9986,73.07,72.9986,73.07,14671.0
2016-04-25 15:00:00,81.88,81.88,81.83,81.83,15967.0,73.07,73.07,73.0253,73.0253,15967.0
2016-04-25 15:05:00,81.85,81.87,81.82,81.83,14626.0,73.0432,73.061,73.0164,73.0253,14626.0
2016-04-25 15:10:00,81.84,81.87,81.83,81.85,14323.0,73.0343,73.061,73.0253,73.0432,14323.0
2016-04-25 15:15:00,81.84,81.9,81.8,81.89,52230.0,73.0343,73.0878,72.9986,73.0789,52230.0
2016-04-25 15:20:00,81.9,81.92,81.88,81.91,17509.0,73.0878,73.1057,73.07,73.0967,17509.0
2016-04-25 15:25:00,81.92,81.92,81.85,81.86,24377.0,73.1057,73.1057,73.0432,73.0521,24377.0
2016-04-25 15:30:00,81.85,81.87,81.84,81.86,30027.0,73.0432,73.061,73.0343,73.0521,30027.0
2016-04-25 15:35:00,81.86,81.9,81.85,81.89,31566.0,73.0521,73.0878,73.0432,73.0789,31566.0
2016-04-25 15:40:00,81.88,81.91,81.87,81.88,22270.0,73.07,73.0967,73.061,73.07,22270.0
2016-04-25 15:45:00,81.88,82.01,81.88,81.96,67517.0,73.07,73.186,73.07,73.1414,67517.0
2016-04-25 15:50:00,81.95,81.96,81.89,81.92,28604.0,73.1324,73.1414,73.0789,73.1057,28604.0
2016-04-25 15:55:00,81.93,82.04,81.93,82.04,92017.0,73.1146,73.2128,73.1146,73.2128,92017.0
2016-04-26 09:30:00,82.06,82.46,81.99,82.31,20980.0,73.2306,73.5876,73.1681,73.4537,20980.0
2016-04-26 09:35:00,82.28,82.28,81.92,82.26,18644.0,73.4269,73.4269,73.1057,73.4091,18644.0
2016-04-26 09:40:00,82.23,82.43,82.22,82.34,16439.0,73.3823,73.5608,73.3734,73.4805,16439.0
2016-04-26 09:45:00,82.38,82.56,82.35,82.49,24449.0,73.5162,73.6768,73.4894,73.6143,24449.0
2016-04-26 09:50:00,82.54,82.71,82.51,82.56,14551.0,73.659,73.8107,73.6322,73.6768,14551.0
2016-04-26 09:55:00,82.56,82.72,82.53,82.65,13240.0,73.6768,73.8196,73.65,73.7571,13240.0
2016-04-26 10:00:00,82.65,82.65,82.35,82.37,9055.0,73.7571,73.7571,73.4894,73.5072,9055.0
2016-04-26 10:05:00,82.39,82.48,82.34,82.37,12704.0,73.5251,73.6054,73.4805,73.5072,12704.0
2016-04-26 10:10:00,82.37,82.37,82.19,82.22,15944.0,73.5072,73.5072,73.3466,73.3734,15944.0
2016-04-26 10:15:00,82.26,82.53,82.26,82.49,17669.0,73.4091,73.65,73.4091,73.6143,17669.0
2016-04-26 10:20:00,82.53,82.6,82.43,82.49,48942.0,73.65,73.7125,73.5608,73.6143,48942.0
2016-04-26 10:25:00,82.51,82.53,82.34,82.37,12290.0,73.6322,73.65,73.4805,73.5072,12290.0
2016-04-26 10:30:00,82.35,82.37,82.29,82.34,15688.0,73.4894,73.5072,73.4359,73.4805,15688.0
2016-04-26 10:35:00,82.34,82.35,82.24,82.24,11653.0,73.4805,73.4894,73.3912,73.3912,11653.0
2016-04-26 10:40:00,82.27,82.38,82.26,82.38,9555.0,73.418,73.5162,73.4091,73.5162,9555.0
2016-04-26 10:45:00,82.38,82.51,82.36,82.5,79276.0,73.5162,73.6322,73.4983,73.6233,79276.0
2016-04-26 10:50:00,82.5,82.52,82.44,82.47,37216.0,73.6233,73.6411,73.5697,73.5965,37216.0
2016-04-26 10:55:00,82.46,82.5,82.3,82.3,18375.0,73.5876,73.6233,73.4448,73.4448,18375.0
2016-04-26 11:00:00,82.29,82.29,82.1,82.1,6161.0,73.4359,73.4359,73.2663,73.2663,6161.0
2016-04-26 11:05:00,82.1,82.36,82.1,82.35,22019.0,73.2663,73.4983,73.2663,73.4894,22019.0
2016-04-26 11:10:00,82.36,82.47,82.34,82.45,19175.0,73.4983,73.5965,73.4805,73.5786,19175.0
2016-04-26 11:15:00,82.45,82.49,82.3,82.46,76584.0,73.5786,73.6143,73.4448,73.5876,76584.0
2016-04-26 11:20:00,82.47,82.68,82.39,82.68,78303.0,73.5965,73.7839,73.5251,73.7839,78303.0
2016-04-26 11:25:00,82.68,82.73,82.52,82.55,58858.0,73.7839,73.8285,73.6411,73.6679,58858.0
2016-04-26 11:30:00,82.56,82.69,82.56,82.62,13465.0,73.6768,73.7928,73.6768,73.7303,13465.0
2016-04-26 11:35:00,82.61,82.71,82.56,82.57,89312.0,73.7214,73.8107,73.6768,73.6857,89312.0
2016-04-26 11:40:00,82.56,82.58,82.42,82.46,20619.0,73.6768,73.6947,73.5519,73.5876,20619.0
2016-04-26 11:45:00,82.47,82.47,82.31,82.41,27569.0,73.5965,73.5965,73.4537,73.5429,27569.0
2016-04-26 11:50:00,82.43,82.45,82.37,82.37,9848.0,73.5608,73.5786,73.5072,73.5072,9848.0
2016-04-26 11:55:00,82.34,82.39,82.33,82.36,8763.0,73.4805,73.5251,73.4716,73.4983,8763.0
2016-04-26 12:00:00,82.37,82.42,82.32,82.39,17754.0,73.5072,73.5519,73.4626,73.5251,17754.0
2016-04-26 12:05:00,82.37,82.39,82.33,82.35,19687.0,73.5072,73.5251,73.4716,73.4894,19687.0
2016-04-26 12:10:00,82.35,82.36,82.3,82.34,23333.0,73.4894,73.4983,73.4448,73.4805,23333.0
2016-04-26 12:15:00,82.35,82.37,82.26,82.26,37424.0,73.4894,73.5072,73.4091,73.4091,37424.0
2016-04-26 12:20:00,82.26,82.34,82.24,82.3,15560.0,73.4091,73.4805,73.3912,73.4448,15560.0
2016-04-26 12:25:00,82.3,82.36,82.3,82.32,24918.0,73.4448,73.4983,73.4448,73.4626,24918.0
2016-04-26 12:30:00,82.31,82.35,82.27,82.27,27540.0,73.4537,73.4894,73.418,73.418,27540.0
2016-04-26 12:35:00,82.28,82.34,82.25,82.27,36118.0,73.4269,73.4805,73.4002,73.418,36118.0
2016-04-26 12:40:00,82.28,82.34,82.26,82.3,56937.0,73.4269,73.4805,73.4091,73.4448,56937.0
2016-04-26 12:45:00,82.31,82.31,82.21,82.22,10580.0,73.4537,73.4537,73.3645,73.3734,10580.0
2016-04-26 12:50:00,82.22,82.3,82.21,82.3,8900.0,73.3734,73.4448,73.3645,73.4448,8900.0
2016-04-26 12:55:00,82.29,82.31,82.19,82.2,13464.0,73.4359,73.4537,73.3466,73.3555,13464.0
2016-04-26 13:00:00,82.2,82.24,82.18,82.18,5361.0,73.3555,73.3912,73.3377,73.3377,5361.0
2016-04-26 13:05:00,82.17,82.18,82.1,82.15,10829.0,73.3288,73.3377,73.2663,73.3109,10829.0
2016-04-26 13:10:00,82.15,82.16,82.03,82.05,15890.0,73.3109,73.3198,73.2038,73.2217,15890.0
2016-04-26 13:15:00,82.06,82.27,82.06,82.27,9622.0,73.2306,73.418,73.2306,73.418,9622.0
2016-04-26 13:20:00,82.27,82.28,82.17,82.2,23863.0,73.418,73.4269,73.3288,73.3555,23863.0
2016-04-26 13:25:00,82.2,82.26,82.2,82.25,5010.0,73.3555,73.4091,73.3555,73.4002,5010.0
2016-04-26 13:30:00,82.24,82.26,82.22,82.24,5261.0,73.3912,73.4091,73.3734,73.3912,5261.0
2016-04-26 13:35:00,82.23,82.29,82.22,82.29,6179.0,73.3823,73.4359,73.3734,73.4359,6179.0
2016-04-26 13:40:00,82.29,82.31,82.2,82.27,10273.0,73.4359,73.4537,73.3555,73.418,10273.0
2016-04-26 13:45:00,82.26,82.29,82.21,82.27,8889.0,73.4091,73.4359,73.3645,73.418,8889.0
2016-04-26 13:50:00,82.25,82.33,82.24,82.33,12149.0,73.4002,73.4716,73.3912,73.4716,12149.0
2016-04-26 13:55:00,82.33,82.44,82.33,82.42,11801.0,73.4716,73.5697,73.4716,73.5519,11801.0
2016-04-26 14:00:00,82.43,82.43,82.32,82.33,23587.0,73.5608,73.5608,73.4626,73.4716,23587.0
2016-04-26 14:05:00,82.33,82.33,82.28,82.3,7998.0,73.4716,73.4716,73.4269,73.4448,7998.0
2016-04-26 14:10:00,82.3,82.34,82.28,82.29,31022.0,73.4448,73.4805,73.4269,73.4359,31022.0
2016-04-26 14:15:00,82.29,82.36,82.29,82.36,49293.0,73.4359,73.4983,73.4359,73.4983,49293.0
2016-04-26 14:20:00,82.35,82.39,82.35,82.35,13439.0,73.4894,73.5251,73.4894,73.4894,13439.0
2016-04-26 14:25:00,82.34,82.35,82.25,82.25,14449.0,73.4805,73.4894,73.4002,73.4002,14449.0
2016-04-26 14:30:00,82.26,82.32,82.24,82.3,10404.0,73.4091,73.4626,73.3912,73.4448,10404.0
2016-04-26 14:35:00,82.3,82.35,82.28,82.31,13420.0,73.4448,73.4894,73.4269,73.4537,13420.0
2016-04-26 14:40:00,82.31,82.33,82.3,82.31,11914.0,73.4537,73.4716,73.4448,73.4537,11914.0
2016-04-26 14:45:00,82.32,82.4,82.31,82.38,19939.0,73.4626,73.534,73.4537,73.5162,19939.0
2016-04-26 14:50:00,82.37,82.38,82.32,82.32,9611.0,73.5072,73.5162,73.4626,73.4626,9611.0
2016-04-26 14:55:00,82.32,82.33,82.27,82.29,18045.0,73.4626,73.4716,73.418,73.4359,18045.0
2016-04-26 15:00:00,82.28,82.35,82.27,82.34,14657.0,73.4269,73.4894,73.418,73.4805,14657.0
2016-04-26 15:05:00,82.35,82.37,82.29,82.3,10969.0,73.4894,73.5072,73.4359,73.4448,10969.0
2016-04-26 15:10:00,82.3,82.38,82.29,82.35,12729.0,73.4448,73.5162,73.4359,73.4894,12729.0
2016-04-26 15:15:00,82.34,82.39,82.34,82.37,9956.0,73.4805,73.5251,73.4805,73.5072,9956.0
2016-04-26 15:20:00,82.36,82.38,82.29,82.34,18290.0,73.4983,73.5162,73.4359,73.4805,18290.0
2016-04-26 15:25:00,82.33,82.38,82.32,82.37,15859.0,73.4716,73.5162,73.4626,73.5072,15859.0
2016-04-26 15:30:00,82.38,82.45,82.38,82.38,15185.0,73.5162,73.5786,73.5162,73.5162,15185.0
2016-04-26 15:35:00,82.38,82.39,82.31,82.32,20588.0,73.5162,73.5251,73.4537,73.4626,20588.0
2016-04-26 15:40:00,82.32,82.38,82.31,82.34,29523.0,73.4626,73.5162,73.4537,73.4805,29523.0
2016-04-26 15:45:00,82.33,82.34,82.23,82.23,37245.0,73.4716,73.4805,73.3823,73.3823,37245.0
2016-04-26 15:50:00,82.24,82.32,82.24,82.27,36297.0,73.3912,73.4626,73.3912,73.418,36297.0
2016-04-26 15:55:00,82.27,82.33,82.26,82.3,75336.0,73.418,73.4716,73.4091,73.4448,75336.0
2016-04-27 09:30:00,82.44,82.46,81.89,82.24,17177.0,73.5697,73.5876,73.0789,73.3912,17177.0
2016-04-27 09:35:00,82.22,82.33,82.04,82.05,7834.0,73.3734,73.4716,73.2128,73.2217,7834.0
2016-04-27 09:40:00,82.11,82.23,82.09,82.12,6017.0,73.2752,73.3823,73.2574,73.2841,6017.0
2016-04-27 09:45:00,82.19,82.28,82.12,82.2,10518.0,73.3466,73.4269,73.2841,73.3555,10518.0
2016-04-27 09:50:00,82.22,82.27,82.03,82.07,16578.0,73.3734,73.418,73.2038,73.2395,16578.0
2016-04-27 09:55:00,82.09,82.14,81.97,82.13,9976.0,73.2574,73.302,73.1503,73.2931,9976.0
2016-04-27 10:00:00,82.13,82.26,82.12,82.24,10816.0,73.2931,73.4091,73.2841,73.3912,10816.0
2016-04-27 10:05:00,82.22,82.23,82.06,82.13,14844.0,73.3734,73.3823,73.2306,73.2931,14844.0
2016-04-27 10:10:00,82.16,82.37,82.15,82.34,16593.0,73.3198,73.5072,73.3109,73.4805,16593.0
2016-04-27 10:15:00,82.38,82.39,82.28,82.36,11852.0,73.5162,73.5251,73.4269,73.4983,11852.0
2016-04-27 10:20:00,82.37,82.37,82.25,82.29,8107.0,73.5072,73.5072,73.4002,73.4359,8107.0
2016-04-27 10:25:00,82.3,82.44,82.3,82.43,12283.0,73.4448,73.5697,73.4448,73.5608,12283.0
2016-04-27 10:30:00,82.4,82.52,82.32,82.46,13156.0,73.534,73.6411,73.4626,73.5876,13156.0
2016-04-27 10:35:00,82.48,82.54,82.43,82.46,7200.0,73.6054,73.659,73.5608,73.5876,7200.0
2016-04-27 10:40:00,82.45,82.54,82.44,82.48,11196.0,73.5786,73.659,73.5697,73.6054,11196.0
2016-04-27 10:45:00,82.49,82.53,82.44,82.49,10019.0,73.6143,73.65,73.5697,73.6143,10019.0
2016-04-27 10:50:00,82.48,82.61,82.48,82.6,7330.0,73.6054,73.7214,73.6054,73.7125,7330.0
2016-04-27 10:55:00,82.59,82.75,82.58,82.71,8781.0,73.7036,73.8464,73.6947,73.8107,8781.0
2016-04-27 11:00:00,82.72,82.78,82.66,82.76,14205.0,73.8196,73.8731,73.766,73.8553,14205.0
2016-04-27 11:05:00,82.78,82.85,82.77,82.81,18681.0,73.8731,73.9356,73.8642,73.8999,18681.0
2016-04-27 11:10:00,82.81,82.91,82.79,82.91,53116.0,73.8999,73.9891,73.8821,73.9891,53116.0
2016-04-27 11:15:00,82.9,82.9,82.81,82.86,34118.0,73.9802,73.9802,73.8999,73.9445,34118.0
2016-04-27 11:20:00,82.85,82.85,82.78,82.8,11461.0,73.9356,73.9356,73.8731,73.891,11461.0
2016-04-27 11:25:00,82.81,82.82,82.74,82.8,5500.0,73.8999,73.9088,73.8374,73.891,5500.0
2016-04-27 11:30:00,82.81,82.88,82.81,82.88,10910.0,73.8999,73.9624,73.8999,73.9624,10910.0
2016-04-27 11:35:00,82.88,82.91,82.8,82.87,15175.0,73.9624,73.9891,73.891,73.9534,15175.0
2016-04-27 11:40:00,82.86,82.94,82.82,82.92,28210.0,73.9445,74.0159,73.9088,73.9981,28210.0
2016-04-27 11:45:00,82.91,82.94,82.88,82.89,3740.0,73.9891,74.0159,73.9624,73.9713,3740.0
2016-04-27 11:50:00,82.89,82.9,82.81,82.87,10076.0,73.9713,73.9802,73.8999,73.9534,10076.0
2016-04-27 11:55:00,82.87,82.87,82.81,82.81,3230.0,73.9534,73.9534,73.8999,73.8999,3230.0
2016-04-27 12:00:00,82.82,82.86,82.81,82.85,7770.0,73.9088,73.9445,73.8999,73.9356,7770.0
2016-04-27 12:05:00,82.86,82.89,82.83,82.87,7632.0,73.9445,73.9713,73.9178,73.9534,7632.0
2016-04-27 12:10:00,82.86,82.86,82.78,82.78,12141.0,73.9445,73.9445,73.8731,73.8731,12141.0
2016-04-27 12:15:00,82.76,82.76,82.71,82.72,3938.0,73.8553,73.8553,73.8107,73.8196,3938.0
2016-04-27 12:20:00,82.73,82.83,82.73,82.79,7367.0,73.8285,73.9178,73.8285,73.8821,7367.0
2016-04-27 12:25:00,82.77,82.79,82.74,82.75,3069.0,73.8642,73.8821,73.8374,73.8464,3069.0
2016-04-27 12:30:00,82.73,82.73,82.62,82.63,7656.0,73.8285,73.8285,73.7303,73.7393,7656.0
2016-04-27 12:35:00,82.63,82.7,82.63,82.7,2850.0,73.7393,73.8017,73.7393,73.8017,2850.0
2016-04-27 12:40:00,82.73,82.73,82.59,82.59,3767.0,73.8285,73.8285,73.7036,73.7036,3767.0
2016-04-27 12:45:00,82.6,82.67,82.6,82.66,2700.0,73.7125,73.775,73.7125,73.766,2700.0
2016-04-27 12:50:00,82.68,82.71,82.65,82.67,5930.0,73.7839,73.8107,73.7571,73.775,5930.0
2016-04-27 12:55:00,82.68,82.68,82.61,82.62,6156.0,73.7839,73.7839,73.7214,73.7303,6156.0
2016-04-27 13:00:00,82.64,82.69,82.64,82.64,8590.0,73.7482,73.7928,73.7482,73.7482,8590.0
2016-04-27 13:05:00,82.64,82.71,82.62,82.69,5515.0,73.7482,73.8107,73.7303,73.7928,5515.0
2016-04-27 13:10:00,82.69,82.71,82.66,82.66,2799.0,73.7928,73.8107,73.766,73.766,2799.0
2016-04-27 13:15:00,82.65,82.65,82.58,82.58,4128.0,73.7571,73.7571,73.6947,73.6947,4128.0
2016-04-27 13:20:00,82.59,82.59,82.47,82.5,6048.0,73.7036,73.7036,73.5965,73.6233,6048.0
2016-04-27 13:25:00,82.53,82.58,82.49,82.49,4099.0,73.65,73.6947,73.6143,73.6143,4099.0
2016-04-27 13:30:00,82.5,82.53,82.4,82.41,9642.0,73.6233,73.65,73.534,73.5429,9642.0
2016-04-27 13:35:00,82.41,82.47,82.41,82.42,5308.0,73.5429,73.5965,73.5429,73.5519,5308.0
2016-04-27 13:40:00,82.43,82.5,82.42,82.5,4698.0,73.5608,73.6233,73.5519,73.6233,4698.0
2016-04-27 13:45:00,82.5,82.51,82.46,82.47,4235.0,73.6233,73.6322,73.5876,73.5965,4235.0
2016-04-27 13:50:00,82.45,82.47,82.38,82.38,7528.0,73.5786,73.5965,73.5162,73.5162,7528.0
2016-04-27 13:55:00,82.41,82.42,82.28,82.28,6103.0,73.5429,73.5519,73.4269,73.4269,6103.0
2016-04-27 14:00:00,82.23,82.3,82.06,82.15,14449.0,73.3823,73.4448,73.2306,73.3109,14449.0
2016-04-27 14:05:00,82.17,82.52,82.17,82.52,4654.0,73.3288,73.6411,73.3288,73.6411,4654.0
2016-04-27 14:10:00,82.5,82.53,82.39,82.43,7380.0,73.6233,73.65,73.5251,73.5608,7380.0
2016-04-27 14:15:00,82.41,82.58,82.4,82.57,5202.0,73.5429,73.6947,73.534,73.6857,5202.0
2016-04-27 14:20:00,82.56,82.65,82.52,82.56,11237.0,73.6768,73.7571,73.6411,73.6768,11237.0
2016-04-27 14:25:00,82.57,82.62,82.54,82.55,9423.0,73.6857,73.7303,73.659,73.6679,9423.0
2016-04-27 14:30:00,82.58,82.6,82.47,82.47,8205.0,73.6947,73.7125,73.5965,73.5965,8205.0
2016-04-27 14:35:00,82.48,82.5,82.41,82.45,8754.0,73.6054,73.6233,73.5429,73.5786,8754.0
2016-04-27 14:40:00,82.44,82.58,82.44,82.5,8153.0,73.5697,73.6947,73.5697,73.6233,8153.0
2016-04-27 14:45:00,82.5,82.54,82.46,82.49,10418.0,73.6233,73.659,73.5876,73.6143,10418.0
2016-04-27 14:50:00,82.5,82.57,82.46,82.54,8281.0,73.6233,73.6857,73.5876,73.659,8281.0
2016-04-27 14:55:00,82.56,82.59,82.54,82.56,4620.0,73.6768,73.7036,73.659,73.6768,4620.0
2016-04-27 15:00:00,82.55,82.7,82.55,82.67,9833.0,73.6679,73.8017,73.6679,73.775,9833.0
2016-04-27 15:05:00,82.67,82.77,82.66,82.74,7093.0,73.775,73.8642,73.766,73.8374,7093.0
2016-04-27 15:10:00,82.75,82.77,82.66,82.77,10707.0,73.8464,73.8642,73.766,73.8642,10707.0
2016-04-27 15:15:00,82.76,82.84,82.72,82.78,13868.0,73.8553,73.9267,73.8196,73.8731,13868.0
2016-04-27 15:20:00,82.79,82.84,82.79,82.84,13968.0,73.8821,73.9267,73.8821,73.9267,13968.0
2016-04-27 15:25:00,82.84,82.88,82.75,82.83,26877.0,73.9267,73.9624,73.8464,73.9178,26877.0
2016-04-27 15:30:00,82.84,82.85,82.79,82.82,13495.0,73.9267,73.9356,73.8821,73.9088,13495.0
2016-04-27 15:35:00,82.81,82.86,82.78,82.85,19055.0,73.8999,73.9445,73.8731,73.9356,19055.0
2016-04-27 15:40:00,82.84,82.91,82.78,82.86,35743.0,73.9267,73.9891,73.8731,73.9445,35743.0
2016-04-27 15:45:00,82.86,82.9,82.81,82.87,53007.0,73.9445,73.9802,73.8999,73.9534,53007.0
2016-04-27 15:50:00,82.87,82.87,82.78,82.83,49375.0,73.9534,73.9534,73.8731,73.9178,49375.0
2016-04-27 15:55:00,82.82,82.83,82.65,82.69,86023.0,73.9088,73.9178,73.7571,73.7928,86023.0
2016-04-28 09:30:00,82.63,82.65,82.26,82.26,17041.0,73.7393,73.7571,73.4091,73.4091,17041.0
2016-04-28 09:35:00,82.26,82.46,82.26,82.4,4245.0,73.4091,73.5876,73.4091,73.534,4245.0
2016-04-28 09:40:00,82.39,82.39,82.21,82.33,11680.0,73.5251,73.5251,73.3645,73.4716,11680.0
2016-04-28 09:45:00,82.29,82.29,82.08,82.14,10956.0,73.4359,73.4359,73.2485,73.302,10956.0
2016-04-28 09:50:00,82.17,82.17,81.95,81.95,9425.0,73.3288,73.3288,73.1324,73.1324,9425.0
2016-04-28 09:55:00,82.0,82.09,81.99,82.0,6950.0,73.1771,73.2574,73.1681,73.1771,6950.0
2016-04-28 10:00:00,82.03,82.21,81.99,82.18,26355.0,73.2038,73.3645,73.1681,73.3377,26355.0
2016-04-28 10:05:00,82.18,82.21,82.03,82.06,26590.0,73.3377,73.3645,73.2038,73.2306,26590.0
2016-04-28 10:10:00,82.06,82.09,82.01,82.03,21110.0,73.2306,73.2574,73.186,73.2038,21110.0
2016-04-28 10:15:00,82.01,82.05,81.96,82.0,10012.0,73.186,73.2217,73.1414,73.1771,10012.0
2016-04-28 10:20:00,81.98,81.99,81.88,81.95,6658.0,73.1592,73.1681,73.07,73.1324,6658.0
2016-04-28 10:25:00,81.98,82.0,81.93,81.95,3920.0,73.1592,73.1771,73.1146,73.1324,3920.0
2016-04-28 10:30:00,81.95,82.04,81.94,81.96,16051.0,73.1324,73.2128,73.1235,73.1414,16051.0
2016-04-28 10:35:00,81.97,81.99,81.87,81.9,18662.0,73.1503,73.1681,73.061,73.0878,18662.0
2016-04-28 10:40:00,81.88,81.88,81.75,81.81,8874.0,73.07,73.07,72.954,73.0075,8874.0
2016-04-28 10:45:00,81.81,81.9,81.8,81.81,11038.0,73.0075,73.0878,72.9986,73.0075,11038.0
2016-04-28 10:50:00,81.8,81.83,81.76,81.78,8253.0,72.9986,73.0253,72.9629,72.9807,8253.0
2016-04-28 10:55:00,81.8,81.83,81.76,81.8,6475.0,72.9986,73.0253,72.9629,72.9986,6475.0
2016-04-28 11:00:00,81.8,81.83,81.73,81.77,9171.0,72.9986,73.0253,72.9361,72.9718,9171.0
2016-04-28 11:05:00,81.77,81.87,81.76,81.83,134211.0,72.9718,73.061,72.9629,73.0253,134211.0
2016-04-28 11:10:00,81.84,81.87,81.82,81.84,6672.0,73.0343,73.061,73.0164,73.0343,6672.0
2016-04-28 11:15:00,81.84,82.0,81.84,81.99,39991.0,73.0343,73.1771,73.0343,73.1681,39991.0
2016-04-28 11:20:00,82.0,82.01,81.94,81.94,23592.0,73.1771,73.186,73.1235,73.1235,23592.0
2016-04-28 11:25:00,81.97,82.12,81.97,82.08,10017.0,73.1503,73.2841,73.1503,73.2485,10017.0
2016-04-28 11:30:00,82.14,82.24,82.14,82.22,5328.0,73.302,73.3912,73.302,73.3734,5328.0
2016-04-28 11:35:00,82.24,82.28,82.21,82.28,4150.0,73.3912,73.4269,73.3645,73.4269,4150.0
2016-04-28 11:40:00,82.28,82.36,82.27,82.33,20592.0,73.4269,73.4983,73.418,73.4716,20592.0
2016-04-28 11:45:00,82.36,82.36,82.25,82.25,19526.0,73.4983,73.4983,73.4002,73.4002,19526.0
2016-04-28 11:50:00,82.24,82.27,82.15,82.15,11035.0,73.3912,73.418,73.3109,73.3109,11035.0
2016-04-28 11:55:00,82.15,82.19,82.1,82.19,8538.0,73.3109,73.3466,73.2663,73.3466,8538.0
2016-04-28 12:00:00,82.17,82.2,82.17,82.2,8783.0,73.3288,73.3555,73.3288,73.3555,8783.0
2016-04-28 12:05:00,82.2,82.24,82.2,82.21,6699.0,73.3555,73.3912,73.3555,73.3645,6699.0
2016-04-28 12:10:00,82.22,82.22,82.0,82.05,21236.0,73.3734,73.3734,73.1771,73.2217,21236.0
2016-04-28 12:15:00,82.06,82.09,81.97,81.97,15792.0,73.2306,73.2574,73.1503,73.1503,15792.0
2016-04-28 12:20:00,81.96,82.01,81.93,81.97,6999.0,73.1414,73.186,73.1146,73.1503,6999.0
2016-04-28 12:25:00,81.98,81.99,81.84,81.88,11498.0,73.1592,73.1681,73.0343,73.07,11498.0
2016-04-28 12:30:00,81.88,81.92,81.81,81.81,31041.0,73.07,73.1057,73.0075,73.0075,31041.0
2016-04-28 12:35:00,81.83,81.84,81.73,81.8,15008.0,73.0253,73.0343,72.9361,72.9986,15008.0
2016-04-28 12:40:00,81.79,81.8,81.75,81.78,12918.0,72.9897,72.9986,72.954,72.9807,12918.0
2016-04-28 12:45:00,81.79,81.86,81.78,81.84,6702.0,72.9897,73.0521,72.9807,73.0343,6702.0
2016-04-28 12:50:00,81.85,81.92,81.85,81.88,9790.0,73.0432,73.1057,73.0432,73.07,9790.0
2016-04-28 12:55:00,81.88,81.89,81.79,81.79,10682.0,73.07,73.0789,72.9897,72.9897,10682.0
2016-04-28 13:00:00,81.79,81.82,81.65,81.66,13374.0,72.9897,73.0164,72.8647,72.8736,13374.0
2016-04-28 13:05:00,81.66,81.68,81.58,81.58,22078.0,72.8736,72.8915,72.8022,72.8022,22078.0
2016-04-28 13:10:00,81.56,81.57,81.39,81.47,57095.0,72.7844,72.7933,72.6327,72.7041,57095.0
2016-04-28 13:15:00,81.47,81.47,81.26,81.28,28268.0,72.7041,72.7041,72.5167,72.5345,28268.0
2016-04-28 13:20:00,81.26,81.35,81.24,81.33,9441.0,72.5167,72.597,72.4988,72.5791,9441.0
2016-04-28 13:25:00,81.33,81.34,81.16,81.17,51944.0,72.5791,72.5881,72.4274,72.4364,51944.0
2016-04-28 13:30:00,81.15,81.17,81.09,81.1,120387.0,72.4185,72.4364,72.365,72.3739,120387.0
2016-04-28 13:35:00,81.09,81.15,81.08,81.12,19010.0,72.365,72.4185,72.356,72.3917,19010.0
2016-04-28 13:40:00,81.12,81.13,81.05,81.09,17668.0,72.3917,72.4007,72.3293,72.365,17668.0
2016-04-28 13:45:00,81.09,81.11,81.04,81.07,14727.0,72.365,72.3828,72.3204,72.3471,14727.0
2016-04-28 13:50:00,81.07,81.18,81.06,81.09,26704.0,72.3471,72.4453,72.3382,72.365,26704.0
2016-04-28 13:55:00,81.1,81.12,81.05,81.11,20245.0,72.3739,72.3917,72.3293,72.3828,20245.0
2016-04-28 14:00:00,81.12,81.44,81.12,81.39,40774.0,72.3917,72.6773,72.3917,72.6327,40774.0
2016-04-28 14:05:00,81.4,81.42,81.38,81.4,15133.0,72.6416,72.6595,72.6238,72.6416,15133.0
2016-04-28 14:10:00,81.41,81.41,81.37,81.39,8677.0,72.6505,72.6505,72.6148,72.6327,8677.0
2016-04-28 14:15:00,81.38,81.4,81.34,81.4,15443.0,72.6238,72.6416,72.5881,72.6416,15443.0
2016-04-28 14:20:00,81.37,81.41,81.36,81.37,13445.0,72.6148,72.6505,72.6059,72.6148,13445.0
2016-04-28 14:25:00,81.39,81.41,81.34,81.4,9973.0,72.6327,72.6505,72.5881,72.6416,9973.0
2016-04-28 14:30:00,81.4,81.4,81.32,81.34,14400.0,72.6416,72.6416,72.5702,72.5881,14400.0
2016-04-28 14:35:00,81.34,81.35,81.24,81.24,9302.0,72.5881,72.597,72.4988,72.4988,9302.0
2016-04-28 14:40:00,81.24,81.27,81.21,81.21,6875.0,72.4988,72.5256,72.4721,72.4721,6875.0
2016-04-28 14:45:00,81.21,81.21,81.15,81.19,12801.0,72.4721,72.4721,72.4185,72.4542,12801.0
2016-04-28 14:50:00,81.2,81.22,81.12,81.14,22546.0,72.4631,72.481,72.3917,72.4096,22546.0
2016-04-28 14:55:00,81.14,81.15,81.08,81.1,12882.0,72.4096,72.4185,72.356,72.3739,12882.0
2016-04-28 15:00:00,81.1,81.17,81.1,81.13,11636.0,72.3739,72.4364,72.3739,72.4007,11636.0
2016-04-28 15:05:00,81.14,81.16,81.04,81.04,17400.0,72.4096,72.4274,72.3204,72.3204,17400.0
2016-04-28 15:10:00,81.04,81.05,81.0,81.0,28833.0,72.3204,72.3293,72.2847,72.2847,28833.0
2016-04-28 15:15:00,80.98,81.0,80.91,80.96,16338.0,72.2668,72.2847,72.2043,72.249,16338.0
2016-04-28 15:20:00,80.96,81.01,80.91,80.95,16883.0,72.249,72.2936,72.2043,72.24,16883.0
2016-04-28 15:25:00,80.95,80.95,80.78,80.79,31112.0,72.24,72.24,72.0883,72.0973,31112.0
2016-04-28 15:30:00,80.81,80.94,80.8,80.91,59821.0,72.1151,72.2311,72.1062,72.2043,59821.0
2016-04-28 15:35:00,80.91,80.95,80.85,80.86,71854.0,72.2043,72.24,72.1508,72.1597,71854.0
2016-04-28 15:40:00,80.85,80.94,80.8,80.8,58565.0,72.1508,72.2311,72.1062,72.1062,58565.0
2016-04-28 15:45:00,80.82,80.94,80.81,80.83,40968.0,72.124,72.2311,72.1151,72.1329,40968.0
2016-04-28 15:50:00,80.83,80.87,80.77,80.83,88664.0,72.1329,72.1686,72.0794,72.1329,88664.0
2016-04-28 15:55:00,80.84,80.96,80.76,80.94,147477.0,72.1419,72.249,72.0705,72.2311,147477.0
2016-04-29 09:30:00,80.85,80.9,80.36,80.46,29764.0,72.1508,72.1954,71.7135,71.8028,29764.0
2016-04-29 09:35:00,80.44,80.54,80.13,80.47,28318.0,71.7849,71.8741,71.5083,71.8117,28318.0
2016-04-29 09:40:00,80.47,80.47,80.02,80.09,33079.0,71.8117,71.8117,71.4101,71.4726,33079.0
2016-04-29 09:45:00,80.08,80.17,79.89,80.14,69786.0,71.4636,71.544,71.2941,71.5172,69786.0
2016-04-29 09:50:00,80.17,80.28,79.99,80.02,27629.0,71.544,71.6421,71.3833,71.4101,27629.0
2016-04-29 09:55:00,80.05,80.37,80.02,80.37,32093.0,71.4369,71.7224,71.4101,71.7224,32093.0
2016-04-29 10:00:00,80.39,80.4,80.2,80.31,32701.0,71.7403,71.7492,71.5707,71.6689,32701.0
2016-04-29 10:05:00,80.28,80.36,80.25,80.3,42720.0,71.6421,71.7135,71.6154,71.66,42720.0
2016-04-29 10:10:00,80.28,80.31,80.21,80.24,29820.0,71.6421,71.6689,71.5797,71.6064,29820.0
2016-04-29 10:15:00,80.24,80.3,80.21,80.26,27700.0,71.6064,71.66,71.5797,71.6243,27700.0
2016-04-29 10:20:00,80.26,80.29,80.24,80.24,24563.0,71.6243,71.651,71.6064,71.6064,24563.0
2016-04-29 10:25:00,80.25,80.45,80.24,80.43,57567.0,71.6154,71.7938,71.6064,71.776,57567.0
2016-04-29 10:30:00,80.42,80.48,80.39,80.45,67449.0,71.7671,71.8206,71.7403,71.7938,67449.0
2016-04-29 10:35:00,80.45,80.83,80.4,80.82,57930.0,71.7938,72.1329,71.7492,72.124,57930.0
2016-04-29 10:40:00,80.81,80.99,80.79,80.97,35688.0,72.1151,72.2757,72.0973,72.2579,35688.0
2016-04-29 10:45:00,80.97,80.97,80.7,80.72,24914.0,72.2579,72.2579,72.0169,72.0348,24914.0
2016-04-29 10:50:00,80.71,80.71,80.58,80.64,26399.0,72.0259,72.0259,71.9098,71.9634,26399.0
2016-04-29 10:55:00,80.66,80.67,80.58,80.6,125517.0,71.9812,71.9902,71.9098,71.9277,125517.0
2016-04-29 11:00:00,80.58,80.66,80.53,80.58,56479.0,71.9098,71.9812,71.8652,71.9098,56479.0
2016-04-29 11:05:00,80.6,80.83,80.53,80.83,46612.0,71.9277,72.1329,71.8652,72.1329,46612.0
2016-04-29 11:10:00,80.85,80.9,80.79,80.89,39223.0,72.1508,72.1954,72.0973,72.1865,39223.0
2016-04-29 11:15:00,80.89,80.89,80.84,80.87,43274.0,72.1865,72.1865,72.1419,72.1686,43274.0
2016-04-29 11:20:00,80.86,80.87,80.79,80.83,36364.0,72.1597,72.1686,72.0973,72.1329,36364.0
2016-04-29 11:25:00,80.82,81.06,80.79,81.06,22516.0,72.124,72.3382,72.0973,72.3382,22516.0
2016-04-29 11:30:00,81.07,81.11,80.98,81.09,27897.0,72.3471,72.3828,72.2668,72.365,27897.0
2016-04-29 11:35:00,81.09,81.13,80.97,80.99,30077.0,72.365,72.4007,72.2579,72.2757,30077.0
2016-04-29 11:40:00,80.97,80.98,80.83,80.83,34656.0,72.2579,72.2668,72.1329,72.1329,34656.0
2016-04-29 11:45:00,80.84,80.86,80.74,80.8,32482.0,72.1419,72.1597,72.0526,72.1062,32482.0
2016-04-29 11:50:00,80.8,80.98,80.8,80.96,12113.0,72.1062,72.2668,72.1062,72.249,12113.0
2016-04-29 11:55:00,80.96,81.08,80.95,81.06,16333.0,72.249,72.356,72.24,72.3382,16333.0
2016-04-29 12:00:00,81.08,81.14,81.06,81.11,22816.0,72.356,72.4096,72.3382,72.3828,22816.0
2016-04-29 12:05:00,81.11,81.11,80.96,80.99,15143.0,72.3828,72.3828,72.249,72.2757,15143.0
2016-04-29 12:10:00,80.98,81.15,80.97,81.07,16020.0,72.2668,72.4185,72.2579,72.3471,16020.0
2016-04-29 12:15:00,81.08,81.27,81.07,81.25,27528.0,72.356,72.5256,72.3471,72.5078,27528.0
2016-04-29 12:20:00,81.25,81.25,81.16,81.18,14841.0,72.5078,72.5078,72.4274,72.4453,14841.0
2016-04-29 12:25:00,81.17,81.27,81.12,81.26,11474.0,72.4364,72.5256,72.3917,72.5167,11474.0
2016-04-29 12:30:00,81.27,81.33,81.19,81.33,17184.0,72.5256,72.5791,72.4542,72.5791,17184.0
2016-04-29 12:35:00,81.3,81.39,81.25,81.34,14412.0,72.5524,72.6327,72.5078,72.5881,14412.0
2016-04-29 12:40:00,81.33,81.33,81.22,81.28,14249.0,72.5791,72.5791,72.481,72.5345,14249.0
2016-04-29 12:45:00,81.29,81.32,81.25,81.3,13033.0,72.5435,72.5702,72.5078,72.5524,13033.0
2016-04-29 12:50:00,81.3,81.32,81.28,81.32,13730.0,72.5524,72.5702,72.5345,72.5702,13730.0
2016-04-29 12:55:00,81.32,81.35,81.31,81.33,14309.0,72.5702,72.597,72.5613,72.5791,14309.0
2016-04-29 13:00:00,81.33,81.33,81.16,81.18,19137.0,72.5791,72.5791,72.4274,72.4453,19137.0
2016-04-29 13:05:00,81.18,81.23,81.15,81.19,20918.0,72.4453,72.4899,72.4185,72.4542,20918.0
2016-04-29 13:10:00,81.19,81.28,81.18,81.27,13751.0,72.4542,72.5345,72.4453,72.5256,13751.0
2016-04-29 13:15:00,81.27,81.29,81.21,81.22,14567.0,72.5256,72.5435,72.4721,72.481,14567.0
2016-04-29 13:20:00,81.22,81.22,81.09,81.09,21326.0,72.481,72.481,72.365,72.365,21326.0
2016-04-29 13:25:00,81.11,81.14,81.1,81.13,13629.0,72.3828,72.4096,72.3739,72.4007,13629.0
2016-04-29 13:30:00,81.12,81.28,81.11,81.28,21883.0,72.3917,72.5345,72.3828,72.5345,21883.0
2016-04-29 13:35:00,81.29,81.38,81.29,81.34,19343.0,72.5435,72.6238,72.5435,72.5881,19343.0
2016-04-29 13:40:00,81.33,81.34,81.24,81.29,21977.0,72.5791,72.5881,72.4988,72.5435,21977.0
2016-04-29 13:45:00,81.29,81.38,81.24,81.38,26469.0,72.5435,72.6238,72.4988,72.6238,26469.0
2016-04-29 13:50:00,81.37,81.44,81.36,81.42,20322.0,72.6148,72.6773,72.6059,72.6595,20322.0
2016-04-29 13:55:00,81.42,81.43,81.33,81.36,22864.0,72.6595,72.6684,72.5791,72.6059,22864.0
2016-04-29 14:00:00,81.35,81.37,81.31,81.36,21341.0,72.597,72.6148,72.5613,72.6059,21341.0
2016-04-29 14:05:00,81.36,81.36,81.26,81.26,22481.0,72.6059,72.6059,72.5167,72.5167,22481.0
2016-04-29 14:10:00,81.25,81.28,81.25,81.28,26702.0,72.5078,72.5345,72.5078,72.5345,26702.0
2016-04-29 14:15:00,81.28,81.38,81.26,81.38,17377.0,72.5345,72.6238,72.5167,72.6238,17377.0
2016-04-29 14:20:00,81.38,81.48,81.37,81.46,22763.0,72.6238,72.713,72.6148,72.6952,22763.0
2016-04-29 14:25:00,81.46,81.55,81.43,81.53,30291.0,72.6952,72.7755,72.6684,72.7576,30291.0
2016-04-29 14:30:00,81.53,81.54,81.5,81.54,27486.0,72.7576,72.7666,72.7309,72.7666,27486.0
2016-04-29 14:35:00,81.53,81.54,81.38,81.39,34193.0,72.7576,72.7666,72.6238,72.6327,34193.0
2016-04-29 14:40:00,81.38,81.43,81.37,81.37,34555.0,72.6238,72.6684,72.6148,72.6148,34555.0
2016-04-29 14:45:00,81.37,81.45,81.37,81.45,35036.0,72.6148,72.6862,72.6148,72.6862,35036.0
2016-04-29 14:50:00,81.44,81.52,81.39,81.52,42615.0,72.6773,72.7487,72.6327,72.7487,42615.0
2016-04-29 14:55:00,81.52,81.54,81.48,81.52,22299.0,72.7487,72.7666,72.713,72.7487,22299.0
2016-04-29 15:00:00,81.51,81.52,81.38,81.38,25545.0,72.7398,72.7487,72.6238,72.6238,25545.0
2016-04-29 15:05:00,81.37,81.52,81.37,81.5,21195.0,72.6148,72.7487,72.6148,72.7309,21195.0
2016-04-29 15:10:00,81.51,81.61,81.51,81.61,28077.0,72.7398,72.829,72.7398,72.829,28077.0
2016-04-29 15:15:00,81.61,81.67,81.61,81.64,37785.0,72.829,72.8826,72.829,72.8558,37785.0
2016-04-29 15:20:00,81.63,81.65,81.57,81.62,55450.0,72.8469,72.8647,72.7933,72.8379,55450.0
2016-04-29 15:25:00,81.63,81.64,81.48,81.49,60448.0,72.8469,72.8558,72.713,72.7219,60448.0
2016-04-29 15:30:00,81.51,81.74,81.5,81.72,73264.0,72.7398,72.945,72.7309,72.9272,73264.0
2016-04-29 15:35:00,81.72,81.73,81.59,81.64,72747.0,72.9272,72.9361,72.8112,72.8558,72747.0
2016-04-29 15:40:00,81.64,81.85,81.64,81.85,84223.0,72.8558,73.0432,72.8558,73.0432,84223.0
2016-04-29 15:45:00,81.85,82.03,81.83,81.88,104141.0,73.0432,73.2038,73.0253,73.07,104141.0
2016-04-29 15:50:00,81.88,81.95,81.87,81.94,172095.0,73.07,73.1324,73.061,73.1235,172095.0
2016-04-29 15:55:00,81.94,81.98,81.81,81.91,183672.0,73.1235,73.1592,73.0075,73.0967,183672.0
2016-05-02 09:30:00,82.06,82.29,81.8,81.81,16220.0,73.2306,73.4359,72.9986,73.0075,16220.0
2016-05-02 09:35:00,81.8,82.35,81.79,82.35,31727.0,72.9986,73.4894,72.9897,73.4894,31727.0
2016-05-02 09:40:00,82.39,82.73,82.36,82.61,31953.0,73.5251,73.8285,73.4983,73.7214,31953.0
2016-05-02 09:45:00,82.58,82.7,82.55,82.67,22169.0,73.6947,73.8017,73.6679,73.775,22169.0
2016-05-02 09:50:00,82.65,82.67,82.34,82.34,18427.0,73.7571,73.775,73.4805,73.4805,18427.0
2016-05-02 09:55:00,82.34,82.55,82.3,82.49,23457.0,73.4805,73.6679,73.4448,73.6143,23457.0
2016-05-02 10:00:00,82.49,82.55,82.27,82.36,31028.0,73.6143,73.6679,73.418,73.4983,31028.0
2016-05-02 10:05:00,82.36,82.44,82.22,82.25,31771.0,73.4983,73.5697,73.3734,73.4002,31771.0
2016-05-02 10:10:00,82.28,82.44,82.23,82.36,21708.0,73.4269,73.5697,73.3823,73.4983,21708.0
2016-05-02 10:15:00,82.34,82.5,82.33,82.45,14915.0,73.4805,73.6233,73.4716,73.5786,14915.0
2016-05-02 10:20:00,82.45,82.51,82.39,82.43,21395.0,73.5786,73.6322,73.5251,73.5608,21395.0
2016-05-02 10:25:00,82.44,82.56,82.41,82.43,16056.0,73.5697,73.6768,73.5429,73.5608,16056.0
2016-05-02 10:30:00,82.43,82.58,82.43,82.58,15769.0,73.5608,73.6947,73.5608,73.6947,15769.0
2016-05-02 10:35:00,82.6,82.6,82.29,82.29,16435.0,73.7125,73.7125,73.4359,73.4359,16435.0
2016-05-02 10:40:00,82.29,82.38,82.18,82.19,18117.0,73.4359,73.5162,73.3377,73.3466,18117.0
2016-05-02 10:45:00,82.2,82.23,82.12,82.2,16880.0,73.3555,73.3823,73.2841,73.3555,16880.0
2016-05-02 10:50:00,82.18,82.18,82.0,82.03,12655.0,73.3377,73.3377,73.1771,73.2038,12655.0
2016-05-02 10:55:00,82.02,82.14,81.97,81.97,18902.0,73.1949,73.302,73.1503,73.1503,18902.0
2016-05-02 11:00:00,81.97,82.0,81.9,81.9,12616.0,73.1503,73.1771,73.0878,73.0878,12616.0
2016-05-02 11:05:00,81.89,82.12,81.89,82.09,15335.0,73.0789,73.2841,73.0789,73.2574,15335.0
2016-05-02 11:10:00,82.1,82.26,82.1,82.17,21664.0,73.2663,73.4091,73.2663,73.3288,21664.0
2016-05-02 11:15:00,82.17,82.23,82.07,82.16,33070.0,73.3288,73.3823,73.2395,73.3198,33070.0
2016-05-02 11:20:00,82.16,82.38,82.05,82.36,89423.0,73.3198,73.5162,73.2217,73.4983,89423.0
2016-05-02 11:25:00,82.34,82.36,82.21,82.23,18638.0,73.4805,73.4983,73.3645,73.3823,18638.0
2016-05-02 11:30:00,82.22,82.22,82.08,82.11,26505.0,73.3734,73.3734,73.2485,73.2752,26505.0
2016-05-02 11:35:00,82.09,82.14,82.06,82.1,14136.0,73.2574,73.302,73.2306,73.2663,14136.0
2016-05-02 11:40:00,82.11,82.24,82.1,82.23,17151.0,73.2752,73.3912,73.2663,73.3823,17151.0
2016-05-02 11:45:00,82.22,82.27,82.17,82.27,12511.0,73.3734,73.418,73.3288,73.418,12511.0
2016-05-02 11:50:00,82.27,82.27,82.13,82.17,27485.0,73.418,73.418,73.2931,73.3288,27485.0
2016-05-02 11:55:00,82.17,82.3,82.12,82.23,27965.0,73.3288,73.4448,73.2841,73.3823,27965.0
2016-05-02 12:00:00,82.22,82.25,82.14,82.21,11019.0,73.3734,73.4002,73.302,73.3645,11019.0
2016-05-02 12:05:00,82.19,82.31,82.19,82.29,12377.0,73.3466,73.4537,73.3466,73.4359,12377.0
2016-05-02 12:10:00,82.28,82.32,82.26,82.32,10137.0,73.4269,73.4626,73.4091,73.4626,10137.0
2016-05-02 12:15:00,82.33,82.4,82.31,82.34,9940.0,73.4716,73.534,73.4537,73.4805,9940.0
2016-05-02 12:20:00,82.36,82.37,82.3,82.36,8483.0,73.4983,73.5072,73.4448,73.4983,8483.0
2016-05-02 12:25:00,82.37,82.42,82.31,82.4,11715.0,73.5072,73.5519,73.4537,73.534,11715.0
2016-05-02 12:30:00,82.37,82.43,82.37,82.37,8560.0,73.5072,73.5608,73.5072,73.5072,8560.0
2016-05-02 12:35:00,82.38,82.48,82.38,82.41,23189.0,73.5162,73.6054,73.5162,73.5429,23189.0
2016-05-02 12:40:00,82.42,82.43,82.36,82.38,8961.0,73.5519,73.5608,73.4983,73.5162,8961.0
2016-05-02 12:45:00,82.38,82.46,82.37,82.45,10195.0,73.5162,73.5876,73.5072,73.5786,10195.0
2016-05-02 12:50:00,82.44,82.46,82.41,82.41,6078.0,73.5697,73.5876,73.5429,73.5429,6078.0
2016-05-02 12:55:00,82.41,82.45,82.38,82.4,13101.0,73.5429,73.5786,73.5162,73.534,13101.0
2016-05-02 13:00:00,82.4,82.4,82.32,82.32,9048.0,73.534,73.534,73.4626,73.4626,9048.0
2016-05-02 13:05:00,82.32,82.34,82.24,82.24,16136.0,73.4626,73.4805,73.3912,73.3912,16136.0
2016-05-02 13:10:00,82.24,82.36,82.23,82.34,12763.0,73.3912,73.4983,73.3823,73.4805,12763.0
2016-05-02 13:15:00,82.35,82.38,82.27,82.37,14233.0,73.4894,73.5162,73.418,73.5072,14233.0
2016-05-02 13:20:00,82.37,82.44,82.36,82.37,13041.0,73.5072,73.5697,73.4983,73.5072,13041.0
2016-05-02 13:25:00,82.38,82.38,82.27,82.29,17281.0,73.5162,73.5162,73.418,73.4359,17281.0
2016-05-02 13:30:00,82.28,82.45,82.26,82.43,19469.0,73.4269,73.5786,73.4091,73.5608,19469.0
2016-05-02 13:35:00,82.43,82.49,82.43,82.44,11085.0,73.5608,73.6143,73.5608,73.5697,11085.0
2016-05-02 13:40:00,82.43,82.45,82.39,82.42,14540.0,73.5608,73.5786,73.5251,73.5519,14540.0
2016-05-02 13:45:00,82.43,82.54,82.4,82.42,26828.0,73.5608,73.659,73.534,73.5519,26828.0
2016-05-02 13:50:00,82.41,82.48,82.4,82.46,8960.0,73.5429,73.6054,73.534,73.5876,8960.0
2016-05-02 13:55:00,82.46,82.57,82.46,82.48,18041.0,73.5876,73.6857,73.5876,73.6054,18041.0
2016-05-02 14:00:00,82.47,82.47,82.38,82.42,20898.0,73.5965,73.5965,73.5162,73.5519,20898.0
2016-05-02 14:05:00,82.42,82.56,82.42,82.53,62710.0,73.5519,73.6768,73.5519,73.65,62710.0
2016-05-02 14:10:00,82.53,82.61,82.52,82.61,20186.0,73.65,73.7214,73.6411,73.7214,20186.0
2016-05-02 14:15:00,82.62,82.63,82.54,82.54,16792.0,73.7303,73.7393,73.659,73.659,16792.0
2016-05-02 14:20:00,82.53,82.55,82.5,82.51,21076.0,73.65,73.6679,73.6233,73.6322,21076.0
2016-05-02 14:25:00,82.52,82.67,82.51,82.65,12210.0,73.6411,73.775,73.6322,73.7571,12210.0
2016-05-02 14:30:00,82.65,82.66,82.56,82.57,15389.0,73.7571,73.766,73.6768,73.6857,15389.0
2016-05-02 14:35:00,82.56,82.59,82.52,82.55,15174.0,73.6768,73.7036,73.6411,73.6679,15174.0
2016-05-02 14:40:00,82.55,82.55,82.47,82.49,12602.0,73.6679,73.6679,73.5965,73.6143,12602.0
2016-05-02 14:45:00,82.49,82.56,82.48,82.55,13981.0,73.6143,73.6768,73.6054,73.6679,13981.0
2016-05-02 14:50:00,82.55,82.6,82.54,82.59,12258.0,73.6679,73.7125,73.659,73.7036,12258.0
2016-05-02 14:55:00,82.58,82.66,82.57,82.66,30625.0,73.6947,73.766,73.6857,73.766,30625.0
2016-05-02 15:00:00,82.67,82.73,82.66,82.71,23843.0,73.775,73.8285,73.766,73.8107,23843.0
2016-05-02 15:05:00,82.71,82.71,82.52,82.53,38232.0,73.8107,73.8107,73.6411,73.65,38232.0
2016-05-02 15:10:00,82.52,82.61,82.52,82.59,13571.0,73.6411,73.7214,73.6411,73.7036,13571.0
2016-05-02 15:15:00,82.58,82.58,82.5,82.52,18453.0,73.6947,73.6947,73.6233,73.6411,18453.0
2016-05-02 15:20:00,82.52,82.63,82.5,82.61,27032.0,73.6411,73.7393,73.6233,73.7214,27032.0
2016-05-02 15:25:00,82.61,82.68,82.61,82.68,17566.0,73.7214,73.7839,73.7214,73.7839,17566.0
2016-05-02 15:30:00,82.68,82.68,82.52,82.53,29266.0,73.7839,73.7839,73.6411,73.65,29266.0
2016-05-02 15:35:00,82.52,82.62,82.52,82.61,25448.0,73.6411,73.7303,73.6411,73.7214,25448.0
2016-05-02 15:40:00,82.61,82.74,82.6,82.73,33334.0,73.7214,73.8374,73.7125,73.8285,33334.0
2016-05-02 15:45:00,82.74,82.77,82.68,82.68,50066.0,73.8374,73.8642,73.7839,73.7839,50066.0
2016-05-02 15:50:00,82.68,82.69,82.57,82.59,32081.0,73.7839,73.7928,73.6857,73.7036,32081.0
2016-05-02 15:55:00,82.59,82.6,82.49,82.52,104455.0,73.7036,73.7125,73.6143,73.6411,104455.0
2016-05-03 09:30:00,82.12,82.37,82.0,82.16,14460.0,73.2841,73.5072,73.1771,73.3198,14460.0
2016-05-03 09:35:00,82.09,82.18,81.9,82.01,8963.0,73.2574,73.3377,73.0878,73.186,8963.0
2016-05-03 09:40:00,81.96,82.23,81.87,82.06,8816.0,73.1414,73.3823,73.061,73.2306,8816.0
2016-05-03 09:45:00,82.08,82.18,81.92,81.93,7728.0,73.2485,73.3377,73.1057,73.1146,7728.0
2016-05-03 09:50:00,81.92,82.08,81.85,82.04,7316.0,73.1057,73.2485,73.0432,73.2128,7316.0
2016-05-03 09:55:00,82.01,82.33,81.98,82.33,11439.0,73.186,73.4716,73.1592,73.4716,11439.0
2016-05-03 10:00:00,82.28,82.28,81.91,81.91,9764.0,73.4269,73.4269,73.0967,73.0967,9764.0
2016-05-03 10:05:00,81.95,81.96,81.84,81.89,4843.0,73.1324,73.1414,73.0343,73.0789,4843.0
2016-05-03 10:10:00,81.91,82.1,81.91,82.06,9062.0,73.0967,73.2663,73.0967,73.2306,9062.0
2016-05-03 10:15:00,82.07,82.22,82.01,82.16,32904.0,73.2395,73.3734,73.186,73.3198,32904.0
2016-05-03 10:20:00,82.16,82.31,82.14,82.24,10373.0,73.3198,73.4537,73.302,73.3912,10373.0
2016-05-03 10:25:00,82.25,82.37,82.18,82.29,8732.0,73.4002,73.5072,73.3377,73.4359,8732.0
2016-05-03 10:30:00,82.33,82.34,82.22,82.28,6304.0,73.4716,73.4805,73.3734,73.4269,6304.0
2016-05-03 10:35:00,82.27,82.29,82.19,82.22,10221.0,73.418,73.4359,73.3466,73.3734,10221.0
2016-05-03 10:40:00,82.21,82.28,82.14,82.17,7698.0,73.3645,73.4269,73.302,73.3288,7698.0
2016-05-03 10:45:00,82.14,82.19,82.1,82.12,7045.0,73.302,73.3466,73.2663,73.2841,7045.0
2016-05-03 10:50:00,82.09,82.13,82.0,82.01,9880.0,73.2574,73.2931,73.1771,73.186,9880.0
2016-05-03 10:55:00,81.99,82.15,81.99,82.13,18630.0,73.1681,73.3109,73.1681,73.2931,18630.0
2016-05-03 11:00:00,82.14,82.21,82.01,82.21,17025.0,73.302,73.3645,73.186,73.3645,17025.0
2016-05-03 11:05:00,82.2,82.32,82.12,82.28,13321.0,73.3555,73.4626,73.2841,73.4269,13321.0
2016-05-03 11:10:00,82.28,82.35,82.17,82.34,10256.0,73.4269,73.4894,73.3288,73.4805,10256.0
2016-05-03 11:15:00,82.36,82.36,82.21,82.22,7000.0,73.4983,73.4983,73.3645,73.3734,7000.0
2016-05-03 11:20:00,82.23,82.26,82.15,82.24,10545.0,73.3823,73.4091,73.3109,73.3912,10545.0
2016-05-03 11:25:00,82.26,82.38,82.25,82.34,8361.0,73.4091,73.5162,73.4002,73.4805,8361.0
2016-05-03 11:30:00,82.3,82.3,82.16,82.27,8893.0,73.4448,73.4448,73.3198,73.418,8893.0
2016-05-03 11:35:00,82.3,82.55,82.28,82.55,10977.0,73.4448,73.6679,73.4269,73.6679,10977.0
2016-05-03 11:40:00,82.55,82.58,82.47,82.58,8806.0,73.6679,73.6947,73.5965,73.6947,8806.0
2016-05-03 11:45:00,82.57,82.82,82.57,82.81,31423.0,73.6857,73.9088,73.6857,73.8999,31423.0
2016-05-03 11:50:00,82.82,82.93,82.8,82.88,31424.0,73.9088,74.007,73.891,73.9624,31424.0
2016-05-03 11:55:00,82.88,82.97,82.75,82.97,23669.0,73.9624,74.0427,73.8464,74.0427,23669.0
2016-05-03 12:00:00,82.96,82.96,82.78,82.84,15696.0,74.0338,74.0338,73.8731,73.9267,15696.0
2016-05-03 12:05:00,82.86,82.86,82.77,82.78,13194.0,73.9445,73.9445,73.8642,73.8731,13194.0
2016-05-03 12:10:00,82.77,82.78,82.62,82.62,9098.0,73.8642,73.8731,73.7303,73.7303,9098.0
2016-05-03 12:15:00,82.6,82.65,82.56,82.65,10073.0,73.7125,73.7571,73.6768,73.7571,10073.0
2016-05-03 12:20:00,82.67,82.81,82.67,82.73,27344.0,73.775,73.8999,73.775,73.8285,27344.0
2016-05-03 12:25:00,82.71,82.73,82.66,82.7,7261.0,73.8107,73.8285,73.766,73.8017,7261.0
2016-05-03 12:30:00,82.7,82.73,82.63,82.73,13264.0,73.8017,73.8285,73.7393,73.8285,13264.0
2016-05-03 12:35:00,82.75,82.76,82.68,82.71,7936.0,73.8464,73.8553,73.7839,73.8107,7936.0
2016-05-03 12:40:00,82.7,82.86,82.7,82.8,19019.0,73.8017,73.9445,73.8017,73.891,19019.0
2016-05-03 12:45:00,82.79,82.86,82.75,82.84,11597.0,73.8821,73.9445,73.8464,73.9267,11597.0
2016-05-03 12:50:00,82.85,82.97,82.84,82.93,14756.0,73.9356,74.0427,73.9267,74.007,14756.0
2016-05-03 12:55:00,82.95,82.98,82.91,82.93,20485.0,74.0248,74.0516,73.9891,74.007,20485.0
2016-05-03 13:00:00,82.91,82.91,82.86,82.9,12863.0,73.9891,73.9891,73.9445,73.9802,12863.0
2016-05-03 13:05:00,82.9,83.05,82.9,83.05,17579.0,73.9802,74.1141,73.9802,74.1141,17579.0
2016-05-03 13:10:00,83.06,83.06,82.99,83.05,11140.0,74.123,74.123,74.0605,74.1141,11140.0
2016-05-03 13:15:00,83.04,83.06,83.03,83.05,7991.0,74.1052,74.123,74.0962,74.1141,7991.0
2016-05-03 13:20:00,83.06,83.1,83.04,83.09,13544.0,74.123,74.1587,74.1052,74.1498,13544.0
2016-05-03 13:25:00,83.05,83.22,83.02,83.22,16979.0,74.1141,74.2658,74.0873,74.2658,16979.0
2016-05-03 13:30:00,83.23,83.4,83.19,83.4,53123.0,74.2747,74.4264,74.239,74.4264,53123.0
2016-05-03 13:35:00,83.39,83.6,83.35,83.56,40708.0,74.4175,74.6049,74.3818,74.5692,40708.0
2016-05-03 13:40:00,83.56,83.68,83.54,83.54,30944.0,74.5692,74.6763,74.5514,74.5514,30944.0
2016-05-03 13:45:00,83.53,83.59,83.51,83.59,10198.0,74.5424,74.596,74.5246,74.596,10198.0
2016-05-03 13:50:00,83.59,83.74,83.58,83.58,41798.0,74.596,74.7298,74.5871,74.5871,41798.0
2016-05-03 13:55:00,83.52,83.52,83.44,83.45,9402.0,74.5335,74.5335,74.4621,74.471,9402.0
2016-05-03 14:00:00,83.47,83.5,83.42,83.49,28885.0,74.4889,74.5157,74.4443,74.5067,28885.0
2016-05-03 14:05:00,83.47,83.5,83.28,83.28,21544.0,74.4889,74.5157,74.3193,74.3193,21544.0
2016-05-03 14:10:00,83.28,83.28,83.11,83.17,26481.0,74.3193,74.3193,74.1676,74.2212,26481.0
2016-05-03 14:15:00,83.18,83.21,83.11,83.12,22525.0,74.2301,74.2569,74.1676,74.1765,22525.0
2016-05-03 14:20:00,83.11,83.12,83.01,83.07,29867.0,74.1676,74.1765,74.0784,74.1319,29867.0
2016-05-03 14:25:00,83.07,83.21,83.06,83.15,11780.0,74.1319,74.2569,74.123,74.2033,11780.0
2016-05-03 14:30:00,83.17,83.18,83.11,83.12,11532.0,74.2212,74.2301,74.1676,74.1765,11532.0
2016-05-03 14:35:00,83.12,83.21,83.12,83.21,9890.0,74.1765,74.2569,74.1765,74.2569,9890.0
2016-05-03 14:40:00,83.2,83.23,83.18,83.19,11971.0,74.2479,74.2747,74.2301,74.239,11971.0
2016-05-03 14:45:00,83.2,83.27,83.19,83.19,16310.0,74.2479,74.3104,74.239,74.239,16310.0
2016-05-03 14:50:00,83.18,83.2,83.15,83.18,20806.0,74.2301,74.2479,74.2033,74.2301,20806.0
2016-05-03 14:55:00,83.18,83.19,83.15,83.17,15521.0,74.2301,74.239,74.2033,74.2212,15521.0
2016-05-03 15:00:00,83.18,83.19,83.05,83.07,21223.0,74.2301,74.239,74.1141,74.1319,21223.0
2016-05-03 15:05:00,83.08,83.13,82.95,82.99,18800.0,74.1409,74.1855,74.0248,74.0605,18800.0
2016-05-03 15:10:00,82.99,83.02,82.85,82.85,17136.0,74.0605,74.0873,73.9356,73.9356,17136.0
2016-05-03 15:15:00,82.85,82.9,82.85,82.9,14877.0,73.9356,73.9802,73.9356,73.9802,14877.0
2016-05-03 15:20:00,82.89,82.93,82.83,82.85,17350.0,73.9713,74.007,73.9178,73.9356,17350.0
2016-05-03 15:25:00,82.85,83.0,82.85,82.92,19086.0,73.9356,74.0695,73.9356,73.9981,19086.0
2016-05-03 15:30:00,82.91,82.92,82.76,82.79,17556.0,73.9891,73.9981,73.8553,73.8821,17556.0
2016-05-03 15:35:00,82.79,82.84,82.72,82.81,24815.0,73.8821,73.9267,73.8196,73.8999,24815.0
2016-05-03 15:40:00,82.8,82.87,82.74,82.85,32018.0,73.891,73.9534,73.8374,73.9356,32018.0
2016-05-03 15:45:00,82.86,83.01,82.83,82.98,36399.0,73.9445,74.0784,73.9178,74.0516,36399.0
2016-05-03 15:50:00,82.98,83.05,82.95,83.04,29603.0,74.0516,74.1141,74.0248,74.1052,29603.0
2016-05-03 15:55:00,83.05,83.06,82.92,82.96,75771.0,74.1141,74.123,73.9981,74.0338,75771.0
2016-05-04 09:30:00,83.24,83.36,82.61,83.14,38846.0,74.2836,74.3907,73.7214,74.1944,38846.0
2016-05-04 09:35:00,83.14,83.14,82.77,82.81,21077.0,74.1944,74.1944,73.8642,73.8999,21077.0
2016-05-04 09:40:00,82.76,82.92,82.76,82.87,13413.0,73.8553,73.9981,73.8553,73.9534,13413.0
2016-05-04 09:45:00,82.87,83.07,82.87,83.07,12503.0,73.9534,74.1319,73.9534,74.1319,12503.0
2016-05-04 09:50:00,83.12,83.28,83.01,83.14,49365.0,74.1765,74.3193,74.0784,74.1944,49365.0
2016-05-04 09:55:00,83.19,83.53,83.19,83.5,21120.0,74.239,74.5424,74.239,74.5157,21120.0
2016-05-04 10:00:00,83.51,83.59,83.38,83.53,30124.0,74.5246,74.596,74.4086,74.5424,30124.0
2016-05-04 10:05:00,83.55,83.83,83.45,83.76,53798.0,74.5603,74.8102,74.471,74.7477,53798.0
2016-05-04 10:10:00,83.75,84.08,81.05,83.98,67822.0,74.7388,75.0333,72.3293,74.944,67822.0
2016-05-04 10:15:00,84.04,84.12,83.7,83.78,32881.0,74.9976,75.069,74.6941,74.7655,32881.0
2016-05-04 10:20:00,83.85,83.87,83.67,83.76,30095.0,74.828,74.8459,74.6674,74.7477,30095.0
2016-05-04 10:25:00,83.76,83.78,83.43,83.44,30739.0,74.7477,74.7655,74.4532,74.4621,30739.0
2016-05-04 10:30:00,83.43,83.51,83.29,83.42,13042.0,74.4532,74.5246,74.3283,74.4443,13042.0
2016-05-04 10:35:00,83.41,83.44,83.14,83.21,12274.0,74.4353,74.4621,74.1944,74.2569,12274.0
2016-05-04 10:40:00,83.18,83.21,83.03,83.21,14395.0,74.2301,74.2569,74.0962,74.2569,14395.0
2016-05-04 10:45:00,83.2,83.25,83.09,83.22,5798.0,74.2479,74.2926,74.1498,74.2658,5798.0
2016-05-04 10:50:00,83.21,83.34,83.19,83.32,9625.0,74.2569,74.3729,74.239,74.355,9625.0
2016-05-04 10:55:00,83.33,83.36,83.24,83.3,14902.0,74.364,74.3907,74.2836,74.3372,14902.0
2016-05-04 11:00:00,83.29,83.42,83.24,83.42,20478.0,74.3283,74.4443,74.2836,74.4443,20478.0
2016-05-04 11:05:00,83.43,83.55,83.41,83.43,32028.0,74.4532,74.5603,74.4353,74.4532,32028.0
2016-05-04 11:10:00,83.44,83.55,83.42,83.47,19607.0,74.4621,74.5603,74.4443,74.4889,19607.0
2016-05-04 11:15:00,83.44,83.62,83.42,83.61,34256.0,74.4621,74.6228,74.4443,74.6138,34256.0
2016-05-04 11:20:00,83.61,83.79,83.61,83.79,24900.0,74.6138,74.7745,74.6138,74.7745,24900.0
2016-05-04 11:25:00,83.76,83.83,83.68,83.78,17780.0,74.7477,74.8102,74.6763,74.7655,17780.0
2016-05-04 11:30:00,83.78,83.83,83.58,83.78,47313.0,74.7655,74.8102,74.5871,74.7655,47313.0
2016-05-04 11:35:00,83.79,83.9,83.78,83.84,28122.0,74.7745,74.8726,74.7655,74.8191,28122.0
2016-05-04 11:40:00,83.83,83.84,83.76,83.78,13569.0,74.8102,74.8191,74.7477,74.7655,13569.0
2016-05-04 11:45:00,83.8,83.82,83.76,83.77,13803.0,74.7834,74.8012,74.7477,74.7566,13803.0
2016-05-04 11:50:00,83.79,83.8,83.75,83.77,26359.0,74.7745,74.7834,74.7388,74.7566,26359.0
2016-05-04 11:55:00,83.79,83.81,83.76,83.77,15770.0,74.7745,74.7923,74.7477,74.7566,15770.0
2016-05-04 12:00:00,83.79,83.81,83.71,83.76,11698.0,74.7745,74.7923,74.7031,74.7477,11698.0
2016-05-04 12:05:00,83.76,83.76,83.47,83.5,39034.0,74.7477,74.7477,74.4889,74.5157,39034.0
2016-05-04 12:10:00,83.49,83.56,83.48,83.54,12115.0,74.5067,74.5692,74.4978,74.5514,12115.0
2016-05-04 12:15:00,83.53,83.54,83.45,83.46,13669.0,74.5424,74.5514,74.471,74.48,13669.0
2016-05-04 12:20:00,83.46,83.5,83.34,83.47,26258.0,74.48,74.5157,74.3729,74.4889,26258.0
2016-05-04 12:25:00,83.47,83.52,83.45,83.51,16758.0,74.4889,74.5335,74.471,74.5246,16758.0
2016-05-04 12:30:00,83.5,83.7,83.49,83.66,11616.0,74.5157,74.6941,74.5067,74.6584,11616.0
2016-05-04 12:35:00,83.67,83.67,83.53,83.59,14706.0,74.6674,74.6674,74.5424,74.596,14706.0
2016-05-04 12:40:00,83.57,83.62,83.54,83.61,11923.0,74.5781,74.6228,74.5514,74.6138,11923.0
2016-05-04 12:45:00,83.62,83.67,83.6,83.61,10377.0,74.6228,74.6674,74.6049,74.6138,10377.0
2016-05-04 12:50:00,83.61,83.65,83.57,83.62,15937.0,74.6138,74.6495,74.5781,74.6228,15937.0
2016-05-04 12:55:00,83.61,83.63,83.59,83.61,9256.0,74.6138,74.6317,74.596,74.6138,9256.0
2016-05-04 13:00:00,83.6,83.64,83.58,83.63,15547.0,74.6049,74.6406,74.5871,74.6317,15547.0
2016-05-04 13:05:00,83.65,83.69,83.61,83.64,10225.0,74.6495,74.6852,74.6138,74.6406,10225.0
2016-05-04 13:10:00,83.63,83.69,83.57,83.57,8917.0,74.6317,74.6852,74.5781,74.5781,8917.0
2016-05-04 13:15:00,83.55,83.86,83.55,83.86,16210.0,74.5603,74.8369,74.5603,74.8369,16210.0
2016-05-04 13:20:00,83.88,83.91,83.77,83.81,8434.0,74.8548,74.8815,74.7566,74.7923,8434.0
2016-05-04 13:25:00,83.82,83.94,83.77,83.91,12038.0,74.8012,74.9083,74.7566,74.8815,12038.0
2016-05-04 13:30:00,83.91,83.91,83.81,83.89,16171.0,74.8815,74.8815,74.7923,74.8637,16171.0
2016-05-04 13:35:00,83.91,83.94,83.82,83.84,18459.0,74.8815,74.9083,74.8012,74.8191,18459.0
2016-05-04 13:40:00,83.84,83.86,83.73,83.84,16762.0,74.8191,74.8369,74.7209,74.8191,16762.0
2016-05-04 13:45:00,83.84,83.91,83.78,83.89,14883.0,74.8191,74.8815,74.7655,74.8637,14883.0
2016-05-04 13:50:00,83.89,83.97,83.85,83.92,19277.0,74.8637,74.9351,74.828,74.8905,19277.0
2016-05-04 13:55:00,83.89,83.92,83.81,83.83,19649.0,74.8637,74.8905,74.7923,74.8102,19649.0
2016-05-04 14:00:00,83.83,83.83,83.71,83.72,26033.0,74.8102,74.8102,74.7031,74.712,26033.0
2016-05-04 14:05:00,83.72,83.78,83.62,83.72,25707.0,74.712,74.7655,74.6228,74.712,25707.0
2016-05-04 14:10:00,83.7,83.72,83.64,83.72,24729.0,74.6941,74.712,74.6406,74.712,24729.0
2016-05-04 14:15:00,83.72,83.87,83.72,83.87,18882.0,74.712,74.8459,74.712,74.8459,18882.0
2016-05-04 14:20:00,83.88,84.0,83.84,83.95,12255.0,74.8548,74.9619,74.8191,74.9172,12255.0
2016-05-04 14:25:00,83.96,83.99,83.94,83.97,8221.0,74.9262,74.9529,74.9083,74.9351,8221.0
2016-05-04 14:30:00,83.97,83.98,83.88,83.91,7478.0,74.9351,74.944,74.8548,74.8815,7478.0
2016-05-04 14:35:00,83.91,83.98,83.84,83.91,13129.0,74.8815,74.944,74.8191,74.8815,13129.0
2016-05-04 14:40:00,83.94,83.95,83.84,83.84,10353.0,74.9083,74.9172,74.8191,74.8191,10353.0
2016-05-04 14:45:00,83.83,83.89,83.78,83.85,8999.0,74.8102,74.8637,74.7655,74.828,8999.0
2016-05-04 14:50:00,83.85,83.88,83.78,83.79,10360.0,74.828,74.8548,74.7655,74.7745,10360.0
2016-05-04 14:55:00,83.79,83.82,83.75,83.82,9316.0,74.7745,74.8012,74.7388,74.8012,9316.0
2016-05-04 15:00:00,83.83,83.83,83.71,83.81,19643.0,74.8102,74.8102,74.7031,74.7923,19643.0
2016-05-04 15:05:00,83.81,83.85,83.73,83.83,25055.0,74.7923,74.828,74.7209,74.8102,25055.0
2016-05-04 15:10:00,83.81,83.93,83.76,83.91,18542.0,74.7923,74.8994,74.7477,74.8815,18542.0
2016-05-04 15:15:00,83.91,83.94,83.85,83.87,40162.0,74.8815,74.9083,74.828,74.8459,40162.0
2016-05-04 15:20:00,83.87,83.95,83.82,83.91,16941.0,74.8459,74.9172,74.8012,74.8815,16941.0
2016-05-04 15:25:00,83.89,83.94,83.86,83.89,61330.0,74.8637,74.9083,74.8369,74.8637,61330.0
2016-05-04 15:30:00,83.87,84.01,83.87,84.01,70049.0,74.8459,74.9708,74.8459,74.9708,70049.0
2016-05-04 15:35:00,84.01,84.06,83.93,84.02,48835.0,74.9708,75.0154,74.8994,74.9797,48835.0
2016-05-04 15:40:00,84.01,84.14,83.97,84.04,43472.0,74.9708,75.0868,74.9351,74.9976,43472.0
2016-05-04 15:45:00,84.04,84.07,83.95,83.98,53719.0,74.9976,75.0243,74.9172,74.944,53719.0
2016-05-04 15:50:00,83.97,84.01,83.94,83.96,51960.0,74.9351,74.9708,74.9083,74.9262,51960.0
2016-05-04 15:55:00,83.95,84.01,83.88,84.0,135882.0,74.9172,74.9708,74.8548,74.9619,135882.0
2016-05-05 09:30:00,83.94,84.0,83.26,83.41,57560.0,74.9083,74.9619,74.3015,74.4353,57560.0
2016-05-05 09:35:00,83.32,83.41,83.01,83.24,57687.0,74.355,74.4353,74.0784,74.2836,57687.0
2016-05-05 09:40:00,83.21,83.21,82.54,82.67,49597.0,74.2569,74.2569,73.659,73.775,49597.0
2016-05-05 09:45:00,82.67,82.98,82.67,82.93,25569.0,73.775,74.0516,73.775,74.007,25569.0
2016-05-05 09:50:00,82.94,82.97,82.69,82.71,20814.0,74.0159,74.0427,73.7928,73.8107,20814.0
2016-05-05 09:55:00,82.71,82.72,82.46,82.58,22095.0,73.8107,73.8196,73.5876,73.6947,22095.0
2016-05-05 10:00:00,82.62,82.86,82.61,82.83,14798.0,73.7303,73.9445,73.7214,73.9178,14798.0
2016-05-05 10:05:00,82.83,82.9,82.77,82.9,17450.0,73.9178,73.9802,73.8642,73.9802,17450.0
2016-05-05 10:10:00,82.87,83.02,82.82,82.88,40868.0,73.9534,74.0873,73.9088,73.9624,40868.0
2016-05-05 10:15:00,82.89,83.0,82.86,82.9,38772.0,73.9713,74.0695,73.9445,73.9802,38772.0
2016-05-05 10:20:00,82.89,82.93,82.83,82.87,24808.0,73.9713,74.007,73.9178,73.9534,24808.0
2016-05-05 10:25:00,82.86,82.87,82.68,82.71,49131.0,73.9445,73.9534,73.7839,73.8107,49131.0
2016-05-05 10:30:00,82.69,82.82,82.67,82.73,27297.0,73.7928,73.9088,73.775,73.8285,27297.0
2016-05-05 10:35:00,82.7,82.71,82.59,82.64,8658.0,73.8017,73.8107,73.7036,73.7482,8658.0
2016-05-05 10:40:00,82.64,82.79,82.57,82.79,16247.0,73.7482,73.8821,73.6857,73.8821,16247.0
2016-05-05 10:45:00,82.8,82.82,82.72,82.8,27717.0,73.891,73.9088,73.8196,73.891,27717.0
2016-05-05 10:50:00,82.79,82.81,82.63,82.65,25726.0,73.8821,73.8999,73.7393,73.7571,25726.0
2016-05-05 10:55:00,82.63,82.7,82.55,82.56,16191.0,73.7393,73.8017,73.6679,73.6768,16191.0
2016-05-05 11:00:00,82.55,82.77,82.54,82.75,16532.0,73.6679,73.8642,73.659,73.8464,16532.0
2016-05-05 11:05:00,82.75,82.81,82.64,82.67,14568.0,73.8464,73.8999,73.7482,73.775,14568.0
2016-05-05 11:10:00,82.69,82.82,82.67,82.81,23670.0,73.7928,73.9088,73.775,73.8999,23670.0
2016-05-05 11:15:00,82.79,82.94,82.78,82.92,15341.0,73.8821,74.0159,73.8731,73.9981,15341.0
2016-05-05 11:20:00,82.91,82.93,82.78,82.78,17625.0,73.9891,74.007,73.8731,73.8731,17625.0
2016-05-05 11:25:00,82.77,82.88,82.76,82.83,8496.0,73.8642,73.9624,73.8553,73.9178,8496.0
2016-05-05 11:30:00,82.84,82.86,82.7,82.8,33097.0,73.9267,73.9445,73.8017,73.891,33097.0
2016-05-05 11:35:00,82.8,83.0,82.8,82.98,16058.0,73.891,74.0695,73.891,74.0516,16058.0
2016-05-05 11:40:00,83.0,83.18,82.99,83.18,18048.0,74.0695,74.2301,74.0605,74.2301,18048.0
2016-05-05 11:45:00,83.17,83.24,83.15,83.22,20380.0,74.2212,74.2836,74.2033,74.2658,20380.0
2016-05-05 11:50:00,83.21,83.31,83.2,83.24,22861.0,74.2569,74.3461,74.2479,74.2836,22861.0
2016-05-05 11:55:00,83.23,83.34,83.21,83.33,18698.0,74.2747,74.3729,74.2569,74.364,18698.0
2016-05-05 12:00:00,83.32,83.32,83.19,83.24,23696.0,74.355,74.355,74.239,74.2836,23696.0
2016-05-05 12:05:00,83.22,83.27,83.18,83.18,18979.0,74.2658,74.3104,74.2301,74.2301,18979.0
2016-05-05 12:10:00,83.18,83.27,83.13,83.26,16527.0,74.2301,74.3104,74.1855,74.3015,16527.0
2016-05-05 12:15:00,83.25,83.27,83.2,83.26,34124.0,74.2926,74.3104,74.2479,74.3015,34124.0
2016-05-05 12:20:00,83.26,83.31,83.19,83.25,20560.0,74.3015,74.3461,74.239,74.2926,20560.0
2016-05-05 12:25:00,83.24,83.24,83.12,83.15,8437.0,74.2836,74.2836,74.1765,74.2033,8437.0
2016-05-05 12:30:00,83.16,83.2,83.06,83.08,11804.0,74.2122,74.2479,74.123,74.1409,11804.0
2016-05-05 12:35:00,83.09,83.16,83.04,83.16,13611.0,74.1498,74.2122,74.1052,74.2122,13611.0
2016-05-05 12:40:00,83.17,83.24,83.16,83.23,12986.0,74.2212,74.2836,74.2122,74.2747,12986.0
2016-05-05 12:45:00,83.23,83.35,83.21,83.33,12018.0,74.2747,74.3818,74.2569,74.364,12018.0
2016-05-05 12:50:00,83.32,83.38,83.29,83.36,7503.0,74.355,74.4086,74.3283,74.3907,7503.0
2016-05-05 12:55:00,83.35,83.35,83.24,83.24,9045.0,74.3818,74.3818,74.2836,74.2836,9045.0
2016-05-05 13:00:00,83.24,83.24,83.17,83.17,6867.0,74.2836,74.2836,74.2212,74.2212,6867.0
2016-05-05 13:05:00,83.19,83.22,83.11,83.17,8341.0,74.239,74.2658,74.1676,74.2212,8341.0
2016-05-05 13:10:00,83.15,83.15,83.01,83.04,8486.0,74.2033,74.2033,74.0784,74.1052,8486.0
2016-05-05 13:15:00,83.02,83.02,82.85,82.92,24940.0,74.0873,74.0873,73.9356,73.9981,24940.0
2016-05-05 13:20:00,82.93,82.93,82.83,82.83,13384.0,74.007,74.007,73.9178,73.9178,13384.0
2016-05-05 13:25:00,82.82,82.88,82.8,82.86,7575.0,73.9088,73.9624,73.891,73.9445,7575.0
2016-05-05 13:30:00,82.86,82.89,82.82,82.83,9472.0,73.9445,73.9713,73.9088,73.9178,9472.0
2016-05-05 13:35:00,82.82,82.85,82.78,82.83,14714.0,73.9088,73.9356,73.8731,73.9178,14714.0
2016-05-05 13:40:00,82.83,82.87,82.77,82.77,15267.0,73.9178,73.9534,73.8642,73.8642,15267.0
2016-05-05 13:45:00,82.8,82.86,82.79,82.81,10566.0,73.891,73.9445,73.8821,73.8999,10566.0
2016-05-05 13:50:00,82.81,82.92,82.79,82.88,5613.0,73.8999,73.9981,73.8821,73.9624,5613.0
2016-05-05 13:55:00,82.88,82.9,82.86,82.88,7202.0,73.9624,73.9802,73.9445,73.9624,7202.0
2016-05-05 14:00:00,82.88,82.93,82.88,82.93,13359.0,73.9624,74.007,73.9624,74.007,13359.0
2016-05-05 14:05:00,82.92,83.0,82.91,82.96,12525.0,73.9981,74.0695,73.9891,74.0338,12525.0
2016-05-05 14:10:00,82.98,83.0,82.91,82.92,19163.0,74.0516,74.0695,73.9891,73.9981,19163.0
2016-05-05 14:15:00,82.93,82.94,82.88,82.89,17165.0,74.007,74.0159,73.9624,73.9713,17165.0
2016-05-05 14:20:00,82.89,82.91,82.85,82.86,9239.0,73.9713,73.9891,73.9356,73.9445,9239.0
2016-05-05 14:25:00,82.87,82.9,82.86,82.89,18989.0,73.9534,73.9802,73.9445,73.9713,18989.0
2016-05-05 14:30:00,82.89,82.89,82.78,82.79,13382.0,73.9713,73.9713,73.8731,73.8821,13382.0
2016-05-05 14:35:00,82.8,82.8,82.69,82.73,20336.0,73.891,73.891,73.7928,73.8285,20336.0
2016-05-05 14:40:00,82.72,82.85,82.72,82.81,13711.0,73.8196,73.9356,73.8196,73.8999,13711.0
2016-05-05 14:45:00,82.82,82.82,82.73,82.73,18703.0,73.9088,73.9088,73.8285,73.8285,18703.0
2016-05-05 14:50:00,82.72,82.78,82.72,82.76,14318.0,73.8196,73.8731,73.8196,73.8553,14318.0
2016-05-05 14:55:00,82.75,82.76,82.69,82.69,10401.0,73.8464,73.8553,73.7928,73.7928,10401.0
2016-05-05 15:00:00,82.7,82.77,82.68,82.72,35437.0,73.8017,73.8642,73.7839,73.8196,35437.0
2016-05-05 15:05:00,82.71,82.77,82.7,82.77,10004.0,73.8107,73.8642,73.8017,73.8642,10004.0
2016-05-05 15:10:00,82.78,82.92,82.75,82.9,14719.0,73.8731,73.9981,73.8464,73.9802,14719.0
2016-05-05 15:15:00,82.9,82.9,82.8,82.88,15591.0,73.9802,73.9802,73.891,73.9624,15591.0
2016-05-05 15:20:00,82.88,82.96,82.85,82.95,25923.0,73.9624,74.0338,73.9356,74.0248,25923.0
2016-05-05 15:25:00,82.96,82.96,82.82,82.87,27731.0,74.0338,74.0338,73.9088,73.9534,27731.0
2016-05-05 15:30:00,82.87,82.92,82.85,82.9,22122.0,73.9534,73.9981,73.9356,73.9802,22122.0
2016-05-05 15:35:00,82.9,82.9,82.78,82.84,47227.0,73.9802,73.9802,73.8731,73.9267,47227.0
2016-05-05 15:40:00,82.84,82.86,82.77,82.8,64977.0,73.9267,73.9445,73.8642,73.891,64977.0
2016-05-05 15:45:00,82.8,82.83,82.68,82.68,86826.0,73.891,73.9178,73.7839,73.7839,86826.0
2016-05-05 15:50:00,82.68,82.73,82.65,82.65,68222.0,73.7839,73.8285,73.7571,73.7571,68222.0
2016-05-05 15:55:00,82.66,82.69,82.61,82.63,124560.0,73.766,73.7928,73.7214,73.7393,124560.0
2016-05-06 09:30:00,82.62,82.72,82.45,82.55,23060.0,73.7303,73.8196,73.5786,73.6679,23060.0
2016-05-06 09:35:00,82.52,82.9,82.47,82.86,27748.0,73.6411,73.9802,73.5965,73.9445,27748.0
2016-05-06 09:40:00,82.82,83.07,82.68,82.88,26980.0,73.9088,74.1319,73.7839,73.9624,26980.0
2016-05-06 09:45:00,82.77,82.96,82.76,82.77,10376.0,73.8642,74.0338,73.8553,73.8642,10376.0
2016-05-06 09:50:00,82.74,82.81,82.62,82.62,14528.0,73.8374,73.8999,73.7303,73.7303,14528.0
2016-05-06 09:55:00,82.57,82.63,82.51,82.56,13904.0,73.6857,73.7393,73.6322,73.6768,13904.0
2016-05-06 10:00:00,82.6,82.62,82.49,82.62,16452.0,73.7125,73.7303,73.6143,73.7303,16452.0
2016-05-06 10:05:00,82.61,82.71,82.52,82.7,34832.0,73.7214,73.8107,73.6411,73.8017,34832.0
2016-05-06 10:10:00,82.7,82.76,82.58,82.58,30412.0,73.8017,73.8553,73.6947,73.6947,30412.0
2016-05-06 10:15:00,82.57,82.57,82.17,82.19,55903.0,73.6857,73.6857,73.3288,73.3466,55903.0
2016-05-06 10:20:00,82.19,82.26,82.1,82.18,25384.0,73.3466,73.4091,73.2663,73.3377,25384.0
2016-05-06 10:25:00,82.19,82.29,82.17,82.25,10354.0,73.3466,73.4359,73.3288,73.4002,10354.0
2016-05-06 10:30:00,82.26,82.26,82.07,82.2,17448.0,73.4091,73.4091,73.2395,73.3555,17448.0
2016-05-06 10:35:00,82.19,82.29,81.92,81.99,30283.0,73.3466,73.4359,73.1057,73.1681,30283.0
2016-05-06 10:40:00,82.0,82.02,81.95,81.98,13911.0,73.1771,73.1949,73.1324,73.1592,13911.0
2016-05-06 10:45:00,81.96,81.96,81.86,81.91,44100.0,73.1414,73.1414,73.0521,73.0967,44100.0
2016-05-06 10:50:00,81.93,81.98,81.79,81.82,41869.0,73.1146,73.1592,72.9897,73.0164,41869.0
2016-05-06 10:55:00,81.8,81.81,81.7,81.76,15126.0,72.9986,73.0075,72.9093,72.9629,15126.0
2016-05-06 11:00:00,81.74,81.9,81.74,81.9,13803.0,72.945,73.0878,72.945,73.0878,13803.0
2016-05-06 11:05:00,81.9,82.13,81.9,82.1,19997.0,73.0878,73.2931,73.0878,73.2663,19997.0
2016-05-06 11:10:00,82.11,82.26,82.07,82.09,35255.0,73.2752,73.4091,73.2395,73.2574,35255.0
2016-05-06 11:15:00,82.1,82.24,82.07,82.24,14331.0,73.2663,73.3912,73.2395,73.3912,14331.0
2016-05-06 11:20:00,82.24,82.28,82.16,82.21,38269.0,73.3912,73.4269,73.3198,73.3645,38269.0
2016-05-06 11:25:00,82.22,82.38,82.22,82.37,21032.0,73.3734,73.5162,73.3734,73.5072,21032.0
2016-05-06 11:30:00,82.37,82.42,82.34,82.4,23550.0,73.5072,73.5519,73.4805,73.534,23550.0
2016-05-06 11:35:00,82.39,82.46,82.32,82.33,45778.0,73.5251,73.5876,73.4626,73.4716,45778.0
2016-05-06 11:40:00,82.33,82.42,82.33,82.39,13364.0,73.4716,73.5519,73.4716,73.5251,13364.0
2016-05-06 11:45:00,82.39,82.4,82.25,82.25,17444.0,73.5251,73.534,73.4002,73.4002,17444.0
2016-05-06 11:50:00,82.24,82.27,82.2,82.26,16173.0,73.3912,73.418,73.3555,73.4091,16173.0
2016-05-06 11:55:00,82.26,82.31,82.26,82.28,13989.0,73.4091,73.4537,73.4091,73.4269,13989.0
2016-05-06 12:00:00,82.28,82.29,82.17,82.28,23004.0,73.4269,73.4359,73.3288,73.4269,23004.0
2016-05-06 12:05:00,82.29,82.42,82.28,82.41,37114.0,73.4359,73.5519,73.4269,73.5429,37114.0
2016-05-06 12:10:00,82.42,82.58,82.41,82.58,13644.0,73.5519,73.6947,73.5429,73.6947,13644.0
2016-05-06 12:15:00,82.59,82.61,82.5,82.53,22651.0,73.7036,73.7214,73.6233,73.65,22651.0
2016-05-06 12:20:00,82.53,82.55,82.41,82.41,24580.0,73.65,73.6679,73.5429,73.5429,24580.0
2016-05-06 12:25:00,82.4,82.4,82.34,82.38,14168.0,73.534,73.534,73.4805,73.5162,14168.0
2016-05-06 12:30:00,82.39,82.43,82.3,82.31,20037.0,73.5251,73.5608,73.4448,73.4537,20037.0
2016-05-06 12:35:00,82.3,82.4,82.3,82.4,10752.0,73.4448,73.534,73.4448,73.534,10752.0
2016-05-06 12:40:00,82.4,82.42,82.38,82.41,15100.0,73.534,73.5519,73.5162,73.5429,15100.0
2016-05-06 12:45:00,82.4,82.46,82.4,82.44,36944.0,73.534,73.5876,73.534,73.5697,36944.0
2016-05-06 12:50:00,82.45,82.55,82.42,82.49,53532.0,73.5786,73.6679,73.5519,73.6143,53532.0
2016-05-06 12:55:00,82.49,82.68,82.48,82.65,38080.0,73.6143,73.7839,73.6054,73.7571,38080.0
2016-05-06 13:00:00,82.64,82.65,82.56,82.6,14523.0,73.7482,73.7571,73.6768,73.7125,14523.0
2016-05-06 13:05:00,82.61,82.71,82.59,82.6,14024.0,73.7214,73.8107,73.7036,73.7125,14024.0
2016-05-06 13:10:00,82.61,82.74,82.6,82.74,14491.0,73.7214,73.8374,73.7125,73.8374,14491.0
2016-05-06 13:15:00,82.74,82.9,82.74,82.9,10437.0,73.8374,73.9802,73.8374,73.9802,10437.0
2016-05-06 13:20:00,82.92,82.92,82.72,82.72,17838.0,73.9981,73.9981,73.8196,73.8196,17838.0
2016-05-06 13:25:00,82.74,82.82,82.72,82.77,15070.0,73.8374,73.9088,73.8196,73.8642,15070.0
2016-05-06 13:30:00,82.78,82.79,82.7,82.75,15508.0,73.8731,73.8821,73.8017,73.8464,15508.0
2016-05-06 13:35:00,82.76,82.78,82.75,82.77,8619.0,73.8553,73.8731,73.8464,73.8642,8619.0
2016-05-06 13:40:00,82.75,82.77,82.68,82.68,10387.0,73.8464,73.8642,73.7839,73.7839,10387.0
2016-05-06 13:45:00,82.68,82.89,82.68,82.88,15365.0,73.7839,73.9713,73.7839,73.9624,15365.0
2016-05-06 13:50:00,82.87,82.99,82.87,82.99,11661.0,73.9534,74.0605,73.9534,74.0605,11661.0
2016-05-06 13:55:00,82.99,83.1,82.98,83.08,38304.0,74.0605,74.1587,74.0516,74.1409,38304.0
2016-05-06 14:00:00,83.1,83.1,82.98,83.04,90430.0,74.1587,74.1587,74.0516,74.1052,90430.0
2016-05-06 14:05:00,83.07,83.11,83.03,83.1,22971.0,74.1319,74.1676,74.0962,74.1587,22971.0
2016-05-06 14:10:00,83.09,83.1,83.03,83.06,14090.0,74.1498,74.1587,74.0962,74.123,14090.0
2016-05-06 14:15:00,83.06,83.11,83.06,83.09,15285.0,74.123,74.1676,74.123,74.1498,15285.0
2016-05-06 14:20:00,83.09,83.19,83.09,83.19,24172.0,74.1498,74.239,74.1498,74.239,24172.0
2016-05-06 14:25:00,83.19,83.29,83.18,83.29,26574.0,74.239,74.3283,74.2301,74.3283,26574.0
2016-05-06 14:30:00,83.29,83.39,83.28,83.38,32635.0,74.3283,74.4175,74.3193,74.4086,32635.0
2016-05-06 14:35:00,83.38,83.39,83.3,83.37,28819.0,74.4086,74.4175,74.3372,74.3997,28819.0
2016-05-06 14:40:00,83.37,83.4,83.36,83.39,20016.0,74.3997,74.4264,74.3907,74.4175,20016.0
2016-05-06 14:45:00,83.4,83.46,83.35,83.35,27134.0,74.4264,74.48,74.3818,74.3818,27134.0
2016-05-06 14:50:00,83.36,83.42,83.33,83.42,12825.0,74.3907,74.4443,74.364,74.4443,12825.0
2016-05-06 14:55:00,83.41,83.41,83.19,83.19,29651.0,74.4353,74.4353,74.239,74.239,29651.0
2016-05-06 15:00:00,83.18,83.31,83.14,83.28,18308.0,74.2301,74.3461,74.1944,74.3193,18308.0
2016-05-06 15:05:00,83.29,83.33,83.24,83.24,22960.0,74.3283,74.364,74.2836,74.2836,22960.0
2016-05-06 15:10:00,83.24,83.25,83.16,83.16,32572.0,74.2836,74.2926,74.2122,74.2122,32572.0
2016-05-06 15:15:00,83.17,83.28,83.15,83.24,23737.0,74.2212,74.3193,74.2033,74.2836,23737.0
2016-05-06 15:20:00,83.23,83.24,83.18,83.2,20189.0,74.2747,74.2836,74.2301,74.2479,20189.0
2016-05-06 15:25:00,83.19,83.21,83.13,83.16,30345.0,74.239,74.2569,74.1855,74.2122,30345.0
2016-05-06 15:30:00,83.16,83.2,83.12,83.14,15224.0,74.2122,74.2479,74.1765,74.1944,15224.0
2016-05-06 15:35:00,83.14,83.22,83.14,83.21,16367.0,74.1944,74.2658,74.1944,74.2569,16367.0
2016-05-06 15:40:00,83.21,83.21,83.12,83.17,33476.0,74.2569,74.2569,74.1765,74.2212,33476.0
2016-05-06 15:45:00,83.17,83.18,83.13,83.17,27856.0,74.2212,74.2301,74.1855,74.2212,27856.0
2016-05-06 15:50:00,83.17,83.24,83.17,83.22,33161.0,74.2212,74.2836,74.2212,74.2658,33161.0
2016-05-06 15:55:00,83.21,83.35,83.18,83.29,128155.0,74.2569,74.3818,74.2301,74.3283,128155.0
2016-05-09 09:30:00,83.55,83.62,83.55,83.62,19045.0,74.5603,74.6228,74.5603,74.6228,19045.0
2016-05-09 09:35:00,83.56,84.0,83.46,83.99,16531.0,74.5692,74.9619,74.48,74.9529,16531.0
2016-05-09 09:40:00,84.06,84.52,83.98,84.45,28130.0,75.0154,75.4259,74.944,75.3634,28130.0
2016-05-09 09:45:00,84.48,84.65,84.42,84.6,28664.0,75.3902,75.5419,75.3367,75.4973,28664.0
2016-05-09 09:50:00,84.52,84.73,84.5,84.7,22083.0,75.4259,75.6133,75.4081,75.5865,22083.0
2016-05-09 09:55:00,84.66,84.86,84.55,84.86,83747.0,75.5509,75.7293,75.4527,75.7293,83747.0
2016-05-09 10:00:00,84.87,84.88,84.63,84.64,27244.0,75.7383,75.7472,75.5241,75.533,27244.0
2016-05-09 10:05:00,84.63,84.88,84.63,84.88,39499.0,75.5241,75.7472,75.5241,75.7472,39499.0
2016-05-09 10:10:00,84.87,84.89,84.76,84.84,23798.0,75.7383,75.7561,75.6401,75.7115,23798.0
2016-05-09 10:15:00,84.85,85.01,84.83,84.85,31678.0,75.7204,75.8632,75.7026,75.7204,31678.0
2016-05-09 10:20:00,84.85,84.91,84.76,84.77,21145.0,75.7204,75.774,75.6401,75.649,21145.0
2016-05-09 10:25:00,84.76,84.79,84.66,84.66,61802.0,75.6401,75.6669,75.5509,75.5509,61802.0
2016-05-09 10:30:00,84.65,84.73,84.59,84.61,19546.0,75.5419,75.6133,75.4884,75.5062,19546.0
2016-05-09 10:35:00,84.63,84.69,84.52,84.55,27258.0,75.5241,75.5776,75.4259,75.4527,27258.0
2016-05-09 10:40:00,84.56,84.66,84.52,84.62,15549.0,75.4616,75.5509,75.4259,75.5152,15549.0
2016-05-09 10:45:00,84.63,84.72,84.6,84.7,21996.0,75.5241,75.6044,75.4973,75.5865,21996.0
2016-05-09 10:50:00,84.7,84.76,84.67,84.69,19763.0,75.5865,75.6401,75.5598,75.5776,19763.0
2016-05-09 10:55:00,84.71,84.71,84.56,84.57,10956.0,75.5955,75.5955,75.4616,75.4705,10956.0
2016-05-09 11:00:00,84.58,84.72,84.55,84.72,13919.0,75.4795,75.6044,75.4527,75.6044,13919.0
2016-05-09 11:05:00,84.71,84.73,84.63,84.63,18978.0,75.5955,75.6133,75.5241,75.5241,18978.0
2016-05-09 11:10:00,84.62,84.62,84.45,84.54,18846.0,75.5152,75.5152,75.3634,75.4438,18846.0
2016-05-09 11:15:00,84.53,84.54,84.42,84.42,8156.0,75.4348,75.4438,75.3367,75.3367,8156.0
2016-05-09 11:20:00,84.44,84.48,84.33,84.45,14902.0,75.3545,75.3902,75.2564,75.3634,14902.0
2016-05-09 11:25:00,84.44,84.48,84.37,84.45,10345.0,75.3545,75.3902,75.2921,75.3634,10345.0
2016-05-09 11:30:00,84.45,84.5,84.43,84.44,15660.0,75.3634,75.4081,75.3456,75.3545,15660.0
2016-05-09 11:35:00,84.45,84.5,84.4,84.5,9652.0,75.3634,75.4081,75.3188,75.4081,9652.0
2016-05-09 11:40:00,84.49,84.74,84.48,84.71,13495.0,75.3991,75.6222,75.3902,75.5955,13495.0
2016-05-09 11:45:00,84.73,84.81,84.67,84.74,20488.0,75.6133,75.6847,75.5598,75.6222,20488.0
2016-05-09 11:50:00,84.74,84.8,84.72,84.78,13203.0,75.6222,75.6758,75.6044,75.6579,13203.0
2016-05-09 11:55:00,84.76,84.77,84.67,84.68,9095.0,75.6401,75.649,75.5598,75.5687,9095.0
2016-05-09 12:00:00,84.68,84.77,84.65,84.7,23605.0,75.5687,75.649,75.5419,75.5865,23605.0
2016-05-09 12:05:00,84.69,84.69,84.58,84.64,10271.0,75.5776,75.5776,75.4795,75.533,10271.0
2016-05-09 12:10:00,84.65,84.71,84.64,84.67,8164.0,75.5419,75.5955,75.533,75.5598,8164.0
2016-05-09 12:15:00,84.68,84.72,84.64,84.68,10311.0,75.5687,75.6044,75.533,75.5687,10311.0
2016-05-09 12:20:00,84.67,84.76,84.66,84.7,5652.0,75.5598,75.6401,75.5509,75.5865,5652.0
2016-05-09 12:25:00,84.7,84.75,84.69,84.73,8469.0,75.5865,75.6312,75.5776,75.6133,8469.0
2016-05-09 12:30:00,84.71,84.76,84.7,84.72,11834.0,75.5955,75.6401,75.5865,75.6044,11834.0
2016-05-09 12:35:00,84.74,84.81,84.7,84.77,13501.0,75.6222,75.6847,75.5865,75.649,13501.0
2016-05-09 12:40:00,84.77,84.85,84.76,84.83,27454.0,75.649,75.7204,75.6401,75.7026,27454.0
2016-05-09 12:45:00,84.84,84.85,84.79,84.79,9631.0,75.7115,75.7204,75.6669,75.6669,9631.0
2016-05-09 12:50:00,84.79,84.84,84.75,84.84,14507.0,75.6669,75.7115,75.6312,75.7115,14507.0
2016-05-09 12:55:00,84.84,84.85,84.78,84.84,14755.0,75.7115,75.7204,75.6579,75.7115,14755.0
2016-05-09 13:00:00,84.84,84.86,84.76,84.8,17159.0,75.7115,75.7293,75.6401,75.6758,17159.0
2016-05-09 13:05:00,84.79,84.83,84.79,84.82,14190.0,75.6669,75.7026,75.6669,75.6936,14190.0
2016-05-09 13:10:00,84.82,84.89,84.82,84.88,12190.0,75.6936,75.7561,75.6936,75.7472,12190.0
2016-05-09 13:15:00,84.87,84.93,84.86,84.93,18520.0,75.7383,75.7918,75.7293,75.7918,18520.0
2016-05-09 13:20:00,84.94,84.97,84.92,84.92,12036.0,75.8007,75.8275,75.7829,75.7829,12036.0
2016-05-09 13:25:00,84.92,84.95,84.85,84.86,19184.0,75.7829,75.8096,75.7204,75.7293,19184.0
2016-05-09 13:30:00,84.86,84.9,84.85,84.9,8034.0,75.7293,75.765,75.7204,75.765,8034.0
2016-05-09 13:35:00,84.9,84.91,84.85,84.86,12952.0,75.765,75.774,75.7204,75.7293,12952.0
2016-05-09 13:40:00,84.85,84.89,84.85,84.88,12870.0,75.7204,75.7561,75.7204,75.7472,12870.0
2016-05-09 13:45:00,84.86,84.89,84.86,84.89,11915.0,75.7293,75.7561,75.7293,75.7561,11915.0
2016-05-09 13:50:00,84.89,84.91,84.87,84.88,39083.0,75.7561,75.774,75.7383,75.7472,39083.0
2016-05-09 13:55:00,84.88,84.96,84.86,84.93,43440.0,75.7472,75.8186,75.7293,75.7918,43440.0
2016-05-09 14:00:00,84.93,84.97,84.93,84.94,23694.0,75.7918,75.8275,75.7918,75.8007,23694.0
2016-05-09 14:05:00,84.94,84.97,84.93,84.95,40072.0,75.8007,75.8275,75.7918,75.8096,40072.0
2016-05-09 14:10:00,84.95,85.06,84.93,85.06,26243.0,75.8096,75.9078,75.7918,75.9078,26243.0
2016-05-09 14:15:00,85.04,85.1,84.99,85.08,61532.0,75.89,75.9435,75.8453,75.9257,61532.0
2016-05-09 14:20:00,85.1,85.12,85.08,85.12,33407.0,75.9435,75.9614,75.9257,75.9614,33407.0
2016-05-09 14:25:00,85.12,85.23,85.12,85.2,29699.0,75.9614,76.0595,75.9614,76.0327,29699.0
2016-05-09 14:30:00,85.2,85.21,84.97,84.99,40336.0,76.0327,76.0417,75.8275,75.8453,40336.0
2016-05-09 14:35:00,85.0,85.1,84.97,85.1,27130.0,75.8543,75.9435,75.8275,75.9435,27130.0
2016-05-09 14:40:00,85.1,85.1,85.06,85.07,39273.0,75.9435,75.9435,75.9078,75.9167,39273.0
2016-05-09 14:45:00,85.08,85.12,85.05,85.09,73688.0,75.9257,75.9614,75.8989,75.9346,73688.0
2016-05-09 14:50:00,85.09,85.22,85.08,85.22,32624.0,75.9346,76.0506,75.9257,76.0506,32624.0
2016-05-09 14:55:00,85.22,85.25,85.2,85.24,16227.0,76.0506,76.0774,76.0327,76.0684,16227.0
2016-05-09 15:00:00,85.24,85.25,85.21,85.23,16860.0,76.0684,76.0774,76.0417,76.0595,16860.0
2016-05-09 15:05:00,85.23,85.23,85.09,85.15,62532.0,76.0595,76.0595,75.9346,75.9881,62532.0
2016-05-09 15:10:00,85.14,85.27,85.13,85.25,29159.0,75.9792,76.0952,75.9703,76.0774,29159.0
2016-05-09 15:15:00,85.26,85.26,85.14,85.17,16276.0,76.0863,76.0863,75.9792,76.006,16276.0
2016-05-09 15:20:00,85.18,85.25,85.15,85.15,11929.0,76.0149,76.0774,75.9881,75.9881,11929.0
2016-05-09 15:25:00,85.16,85.21,85.13,85.14,16237.0,75.9971,76.0417,75.9703,75.9792,16237.0
2016-05-09 15:30:00,85.13,85.19,85.13,85.18,49566.0,75.9703,76.0238,75.9703,76.0149,49566.0
2016-05-09 15:35:00,85.17,85.2,85.14,85.17,30010.0,76.006,76.0327,75.9792,76.006,30010.0
2016-05-09 15:40:00,85.17,85.2,85.11,85.13,123108.0,76.006,76.0327,75.9524,75.9703,123108.0
2016-05-09 15:45:00,85.13,85.18,85.11,85.16,100627.0,75.9703,76.0149,75.9524,75.9971,100627.0
2016-05-09 15:50:00,85.15,85.16,85.0,85.06,84305.0,75.9881,75.9971,75.8543,75.9078,84305.0
2016-05-09 15:55:00,85.07,85.15,85.06,85.12,144943.0,75.9167,75.9881,75.9078,75.9614,144943.0
2016-05-10 09:30:00,84.93,85.07,84.59,84.65,33451.0,75.7918,75.9167,75.4884,75.5419,33451.0
2016-05-10 09:35:00,84.59,84.64,84.35,84.48,29092.0,75.4884,75.533,75.2742,75.3902,29092.0
2016-05-10 09:40:00,84.43,84.57,84.37,84.54,38894.0,75.3456,75.4705,75.2921,75.4438,38894.0
2016-05-10 09:45:00,84.55,84.93,84.5,84.77,53545.0,75.4527,75.7918,75.4081,75.649,53545.0
2016-05-10 09:50:00,84.75,84.76,84.22,84.4,76747.0,75.6312,75.6401,75.1582,75.3188,76747.0
2016-05-10 09:55:00,84.4,84.74,84.36,84.73,31401.0,75.3188,75.6222,75.2831,75.6133,31401.0
2016-05-10 10:00:00,84.7,84.72,84.61,84.64,29629.0,75.5865,75.6044,75.5062,75.533,29629.0
2016-05-10 10:05:00,84.63,84.71,84.57,84.64,41990.0,75.5241,75.5955,75.4705,75.533,41990.0
2016-05-10 10:10:00,84.63,84.83,84.62,84.75,21224.0,75.5241,75.7026,75.5152,75.6312,21224.0
2016-05-10 10:15:00,84.73,84.75,84.6,84.73,18173.0,75.6133,75.6312,75.4973,75.6133,18173.0
2016-05-10 10:20:00,84.74,84.81,84.67,84.75,24348.0,75.6222,75.6847,75.5598,75.6312,24348.0
2016-05-10 10:25:00,84.79,84.81,84.64,84.65,27803.0,75.6669,75.6847,75.533,75.5419,27803.0
2016-05-10 10:30:00,84.66,84.67,84.45,84.58,17056.0,75.5509,75.5598,75.3634,75.4795,17056.0
2016-05-10 10:35:00,84.58,84.7,84.52,84.65,14751.0,75.4795,75.5865,75.4259,75.5419,14751.0
2016-05-10 10:40:00,84.65,84.81,84.65,84.81,13367.0,75.5419,75.6847,75.5419,75.6847,13367.0
2016-05-10 10:45:00,84.79,84.79,84.41,84.49,28025.0,75.6669,75.6669,75.3277,75.3991,28025.0
2016-05-10 10:50:00,84.46,84.47,84.24,84.35,54211.0,75.3724,75.3813,75.176,75.2742,54211.0
2016-05-10 10:55:00,84.42,84.42,84.21,84.23,22019.0,75.3367,75.3367,75.1493,75.1671,22019.0
2016-05-10 11:00:00,84.22,84.28,84.16,84.28,18061.0,75.1582,75.2117,75.1046,75.2117,18061.0
2016-05-10 11:05:00,84.2,84.31,84.14,84.18,14463.0,75.1403,75.2385,75.0868,75.1225,14463.0
2016-05-10 11:10:00,84.21,84.4,84.15,84.38,53767.0,75.1493,75.3188,75.0957,75.301,53767.0
2016-05-10 11:15:00,84.35,84.42,83.97,84.15,45766.0,75.2742,75.3367,74.9351,75.0957,45766.0
2016-05-10 11:20:00,84.15,84.2,84.1,84.14,21368.0,75.0957,75.1403,75.0511,75.0868,21368.0
2016-05-10 11:25:00,84.12,84.14,84.02,84.04,25676.0,75.069,75.0868,74.9797,74.9976,25676.0
2016-05-10 11:30:00,84.05,84.08,83.89,84.06,31718.0,75.0065,75.0333,74.8637,75.0154,31718.0
2016-05-10 11:35:00,84.03,84.06,84.0,84.04,22524.0,74.9886,75.0154,74.9619,74.9976,22524.0
2016-05-10 11:40:00,84.02,84.07,84.0,84.04,14179.0,74.9797,75.0243,74.9619,74.9976,14179.0
2016-05-10 11:45:00,84.05,84.15,84.01,84.14,24495.0,75.0065,75.0957,74.9708,75.0868,24495.0
2016-05-10 11:50:00,84.13,84.29,84.07,84.29,16177.0,75.0779,75.2207,75.0243,75.2207,16177.0
2016-05-10 11:55:00,84.28,84.37,84.26,84.28,28799.0,75.2117,75.2921,75.1939,75.2117,28799.0
2016-05-10 12:00:00,84.29,84.45,84.28,84.39,29904.0,75.2207,75.3634,75.2117,75.3099,29904.0
2016-05-10 12:05:00,84.38,84.46,84.29,84.29,26656.0,75.301,75.3724,75.2207,75.2207,26656.0
2016-05-10 12:10:00,84.29,84.31,84.24,84.26,18981.0,75.2207,75.2385,75.176,75.1939,18981.0
2016-05-10 12:15:00,84.27,84.3,84.25,84.28,13173.0,75.2028,75.2296,75.185,75.2117,13173.0
2016-05-10 12:20:00,84.29,84.35,84.28,84.33,12493.0,75.2207,75.2742,75.2117,75.2564,12493.0
2016-05-10 12:25:00,84.34,84.43,84.34,84.43,18136.0,75.2653,75.3456,75.2653,75.3456,18136.0
2016-05-10 12:30:00,84.43,84.46,84.31,84.32,11361.0,75.3456,75.3724,75.2385,75.2474,11361.0
2016-05-10 12:35:00,84.32,84.36,84.26,84.26,10100.0,75.2474,75.2831,75.1939,75.1939,10100.0
2016-05-10 12:40:00,84.27,84.44,84.23,84.41,12458.0,75.2028,75.3545,75.1671,75.3277,12458.0
2016-05-10 12:45:00,84.37,84.43,84.33,84.41,10987.0,75.2921,75.3456,75.2564,75.3277,10987.0
2016-05-10 12:50:00,84.43,84.56,84.43,84.54,14784.0,75.3456,75.4616,75.3456,75.4438,14784.0
2016-05-10 12:55:00,84.54,84.54,84.44,84.46,12537.0,75.4438,75.4438,75.3545,75.3724,12537.0
2016-05-10 13:00:00,84.45,84.46,84.38,84.41,15558.0,75.3634,75.3724,75.301,75.3277,15558.0
2016-05-10 13:05:00,84.39,84.45,84.35,84.4,20561.0,75.3099,75.3634,75.2742,75.3188,20561.0
2016-05-10 13:10:00,84.4,84.42,84.3,84.34,11860.0,75.3188,75.3367,75.2296,75.2653,11860.0
2016-05-10 13:15:00,84.37,84.37,84.31,84.31,15626.0,75.2921,75.2921,75.2385,75.2385,15626.0
2016-05-10 13:20:00,84.31,84.43,84.31,84.43,9924.0,75.2385,75.3456,75.2385,75.3456,9924.0
2016-05-10 13:25:00,84.43,84.47,84.35,84.37,12042.0,75.3456,75.3813,75.2742,75.2921,12042.0
2016-05-10 13:30:00,84.38,84.43,84.37,84.41,11610.0,75.301,75.3456,75.2921,75.3277,11610.0
2016-05-10 13:35:00,84.4,84.43,84.34,84.35,15801.0,75.3188,75.3456,75.2653,75.2742,15801.0
2016-05-10 13:40:00,84.36,84.46,84.36,84.42,14573.0,75.2831,75.3724,75.2831,75.3367,14573.0
2016-05-10 13:45:00,84.42,84.45,84.39,84.42,18117.0,75.3367,75.3634,75.3099,75.3367,18117.0
2016-05-10 13:50:00,84.43,84.45,84.38,84.4,12490.0,75.3456,75.3634,75.301,75.3188,12490.0
2016-05-10 13:55:00,84.39,84.46,84.38,84.44,11802.0,75.3099,75.3724,75.301,75.3545,11802.0
2016-05-10 14:00:00,84.44,84.47,84.38,84.41,30159.0,75.3545,75.3813,75.301,75.3277,30159.0
2016-05-10 14:05:00,84.41,84.49,84.34,84.34,23727.0,75.3277,75.3991,75.2653,75.2653,23727.0
2016-05-10 14:10:00,84.33,84.38,84.21,84.24,42168.0,75.2564,75.301,75.1493,75.176,42168.0
2016-05-10 14:15:00,84.24,84.34,84.24,84.29,16824.0,75.176,75.2653,75.176,75.2207,16824.0
2016-05-10 14:20:00,84.25,84.27,84.17,84.23,15281.0,75.185,75.2028,75.1136,75.1671,15281.0
2016-05-10 14:25:00,84.23,84.3,84.22,84.24,16858.0,75.1671,75.2296,75.1582,75.176,16858.0
2016-05-10 14:30:00,84.2,84.26,84.18,84.22,15456.0,75.1403,75.1939,75.1225,75.1582,15456.0
2016-05-10 14:35:00,84.23,84.24,84.16,84.17,20423.0,75.1671,75.176,75.1046,75.1136,20423.0
2016-05-10 14:40:00,84.18,84.24,84.17,84.22,14663.0,75.1225,75.176,75.1136,75.1582,14663.0
2016-05-10 14:45:00,84.23,84.24,84.13,84.13,17392.0,75.1671,75.176,75.0779,75.0779,17392.0
2016-05-10 14:50:00,84.14,84.17,84.1,84.16,15099.0,75.0868,75.1136,75.0511,75.1046,15099.0
2016-05-10 14:55:00,84.16,84.19,84.12,84.17,24079.0,75.1046,75.1314,75.069,75.1136,24079.0
2016-05-10 15:00:00,84.18,84.26,84.16,84.22,26717.0,75.1225,75.1939,75.1046,75.1582,26717.0
2016-05-10 15:05:00,84.22,84.33,84.22,84.33,34767.0,75.1582,75.2564,75.1582,75.2564,34767.0
2016-05-10 15:10:00,84.33,84.34,84.29,84.31,29318.0,75.2564,75.2653,75.2207,75.2385,29318.0
2016-05-10 15:15:00,84.31,84.39,84.26,84.27,26105.0,75.2385,75.3099,75.1939,75.2028,26105.0
2016-05-10 15:20:00,84.27,84.35,84.25,84.3,53240.0,75.2028,75.2742,75.185,75.2296,53240.0
2016-05-10 15:25:00,84.3,84.36,84.26,84.27,32367.0,75.2296,75.2831,75.1939,75.2028,32367.0
2016-05-10 15:30:00,84.28,84.3,84.25,84.26,26320.0,75.2117,75.2296,75.185,75.1939,26320.0
2016-05-10 15:35:00,84.26,84.28,84.25,84.28,35391.0,75.1939,75.2117,75.185,75.2117,35391.0
2016-05-10 15:40:00,84.28,84.42,84.27,84.41,43486.0,75.2117,75.3367,75.2028,75.3277,43486.0
2016-05-10 15:45:00,84.42,84.48,84.41,84.45,53446.0,75.3367,75.3902,75.3277,75.3634,53446.0
2016-05-10 15:50:00,84.45,84.52,84.43,84.48,53508.0,75.3634,75.4259,75.3456,75.3902,53508.0
2016-05-10 15:55:00,84.48,84.48,84.3,84.33,138180.0,75.3902,75.3902,75.2296,75.2564,138180.0
2016-05-11 09:30:00,82.94,83.0,82.88,82.99,700.0,74.0159,74.0695,73.9624,74.0605,700.0
2016-05-11 09:35:00,82.98,83.13,82.29,82.41,83349.0,74.0516,74.1855,73.4359,73.5429,83349.0
2016-05-11 09:40:00,82.41,82.41,82.06,82.17,54497.0,73.5429,73.5429,73.2306,73.3288,54497.0
2016-05-11 09:45:00,82.21,82.36,81.86,82.22,108537.0,73.3645,73.4983,73.0521,73.3734,108537.0
2016-05-11 09:50:00,82.22,82.58,82.2,82.47,28175.0,73.3734,73.6947,73.3555,73.5965,28175.0
2016-05-11 09:55:00,82.44,82.5,82.26,82.46,21542.0,73.5697,73.6233,73.4091,73.5876,21542.0
2016-05-11 10:00:00,82.47,82.47,82.25,82.34,32635.0,73.5965,73.5965,73.4002,73.4805,32635.0
2016-05-11 10:05:00,82.33,82.5,82.24,82.46,68260.0,73.4716,73.6233,73.3912,73.5876,68260.0
2016-05-11 10:10:00,82.48,82.79,82.48,82.79,12031.0,73.6054,73.8821,73.6054,73.8821,12031.0
2016-05-11 10:15:00,82.8,82.85,82.66,82.82,63006.0,73.891,73.9356,73.766,73.9088,63006.0
2016-05-11 10:20:00,82.81,82.9,82.73,82.87,22878.0,73.8999,73.9802,73.8285,73.9534,22878.0
2016-05-11 10:25:00,82.87,83.04,82.87,83.04,35120.0,73.9534,74.1052,73.9534,74.1052,35120.0
2016-05-11 10:30:00,83.04,83.21,83.01,83.11,24264.0,74.1052,74.2569,74.0784,74.1676,24264.0
2016-05-11 10:35:00,83.13,83.25,83.09,83.15,28780.0,74.1855,74.2926,74.1498,74.2033,28780.0
2016-05-11 10:40:00,83.15,83.24,83.01,83.01,28127.0,74.2033,74.2836,74.0784,74.0784,28127.0
2016-05-11 10:45:00,83.03,83.04,82.9,82.97,25756.0,74.0962,74.1052,73.9802,74.0427,25756.0
2016-05-11 10:50:00,82.97,83.07,82.96,83.03,23177.0,74.0427,74.1319,74.0338,74.0962,23177.0
2016-05-11 10:55:00,83.02,83.08,82.95,83.0,33434.0,74.0873,74.1409,74.0248,74.0695,33434.0
2016-05-11 11:00:00,83.01,83.02,82.89,82.89,29798.0,74.0784,74.0873,73.9713,73.9713,29798.0
2016-05-11 11:05:00,82.9,82.91,82.74,82.78,31187.0,73.9802,73.9891,73.8374,73.8731,31187.0
2016-05-11 11:10:00,82.78,82.83,82.71,82.82,21232.0,73.8731,73.9178,73.8107,73.9088,21232.0
2016-05-11 11:15:00,82.8,82.83,82.75,82.83,24401.0,73.891,73.9178,73.8464,73.9178,24401.0
2016-05-11 11:20:00,82.81,82.88,82.79,82.81,28399.0,73.8999,73.9624,73.8821,73.8999,28399.0
2016-05-11 11:25:00,82.82,82.88,82.78,82.84,33184.0,73.9088,73.9624,73.8731,73.9267,33184.0
2016-05-11 11:30:00,82.84,82.86,82.73,82.75,54336.0,73.9267,73.9445,73.8285,73.8464,54336.0
2016-05-11 11:35:00,82.73,82.83,82.73,82.79,25654.0,73.8285,73.9178,73.8285,73.8821,25654.0
2016-05-11 11:40:00,82.8,82.91,82.75,82.84,29532.0,73.891,73.9891,73.8464,73.9267,29532.0
2016-05-11 11:45:00,82.84,82.85,82.65,82.66,37771.0,73.9267,73.9356,73.7571,73.766,37771.0
2016-05-11 11:50:00,82.65,82.81,82.64,82.79,14696.0,73.7571,73.8999,73.7482,73.8821,14696.0
2016-05-11 11:55:00,82.8,82.86,82.78,82.81,14739.0,73.891,73.9445,73.8731,73.8999,14739.0
2016-05-11 12:00:00,82.81,82.93,82.79,82.9,13471.0,73.8999,74.007,73.8821,73.9802,13471.0
2016-05-11 12:05:00,82.88,82.94,82.87,82.94,7268.0,73.9624,74.0159,73.9534,74.0159,7268.0
2016-05-11 12:10:00,82.96,83.02,82.96,83.0,10507.0,74.0338,74.0873,74.0338,74.0695,10507.0
2016-05-11 12:15:00,83.0,83.07,82.94,83.07,25081.0,74.0695,74.1319,74.0159,74.1319,25081.0
2016-05-11 12:20:00,83.08,83.08,83.0,83.02,7116.0,74.1409,74.1409,74.0695,74.0873,7116.0
2016-05-11 12:25:00,83.02,83.08,83.02,83.05,8112.0,74.0873,74.1409,74.0873,74.1141,8112.0
2016-05-11 12:30:00,83.07,83.18,83.04,83.17,17614.0,74.1319,74.2301,74.1052,74.2212,17614.0
2016-05-11 12:35:00,83.15,83.19,83.15,83.18,5040.0,74.2033,74.239,74.2033,74.2301,5040.0
2016-05-11 12:40:00,83.16,83.23,83.14,83.15,20671.0,74.2122,74.2747,74.1944,74.2033,20671.0
2016-05-11 12:45:00,83.15,83.28,83.12,83.27,13012.0,74.2033,74.3193,74.1765,74.3104,13012.0
2016-05-11 12:50:00,83.27,83.28,83.14,83.14,18064.0,74.3104,74.3193,74.1944,74.1944,18064.0
2016-05-11 12:55:00,83.16,83.38,83.16,83.33,18283.0,74.2122,74.4086,74.2122,74.364,18283.0
2016-05-11 13:00:00,83.33,83.34,83.19,83.23,12685.0,74.364,74.3729,74.239,74.2747,12685.0
2016-05-11 13:05:00,83.24,83.27,83.15,83.27,12016.0,74.2836,74.3104,74.2033,74.3104,12016.0
2016-05-11 13:10:00,83.3,83.4,83.3,83.37,19693.0,74.3372,74.4264,74.3372,74.3997,19693.0
2016-05-11 13:15:00,83.37,83.37,83.26,83.28,12206.0,74.3997,74.3997,74.3015,74.3193,12206.0
2016-05-11 13:20:00,83.27,83.31,83.25,83.25,12470.0,74.3104,74.3461,74.2926,74.2926,12470.0
2016-05-11 13:25:00,83.27,83.28,83.18,83.28,16337.0,74.3104,74.3193,74.2301,74.3193,16337.0
2016-05-11 13:30:00,83.27,83.34,83.25,83.27,11815.0,74.3104,74.3729,74.2926,74.3104,11815.0
2016-05-11 13:35:00,83.25,83.29,83.22,83.27,19333.0,74.2926,74.3283,74.2658,74.3104,19333.0
2016-05-11 13:40:00,83.28,83.33,83.26,83.31,17769.0,74.3193,74.364,74.3015,74.3461,17769.0
2016-05-11 13:45:00,83.31,83.33,83.27,83.3,12339.0,74.3461,74.364,74.3104,74.3372,12339.0
2016-05-11 13:50:00,83.29,83.33,83.25,83.29,18323.0,74.3283,74.364,74.2926,74.3283,18323.0
2016-05-11 13:55:00,83.3,83.39,83.3,83.33,15204.0,74.3372,74.4175,74.3372,74.364,15204.0
2016-05-11 14:00:00,83.33,83.33,83.16,83.2,33894.0,74.364,74.364,74.2122,74.2479,33894.0
2016-05-11 14:05:00,83.18,83.18,83.08,83.09,23494.0,74.2301,74.2301,74.1409,74.1498,23494.0
2016-05-11 14:10:00,83.08,83.16,83.05,83.13,13324.0,74.1409,74.2122,74.1141,74.1855,13324.0
2016-05-11 14:15:00,83.1,83.13,83.05,83.12,41894.0,74.1587,74.1855,74.1141,74.1765,41894.0
2016-05-11 14:20:00,83.12,83.22,83.12,83.17,25402.0,74.1765,74.2658,74.1765,74.2212,25402.0
2016-05-11 14:25:00,83.19,83.2,83.08,83.11,25364.0,74.239,74.2479,74.1409,74.1676,25364.0
2016-05-11 14:30:00,83.14,83.24,83.1,83.16,10370.0,74.1944,74.2836,74.1587,74.2122,10370.0
2016-05-11 14:35:00,83.15,83.17,83.03,83.16,28743.0,74.2033,74.2212,74.0962,74.2122,28743.0
2016-05-11 14:40:00,83.16,83.16,83.06,83.14,13805.0,74.2122,74.2122,74.123,74.1944,13805.0
2016-05-11 14:45:00,83.14,83.15,83.01,83.04,24636.0,74.1944,74.2033,74.0784,74.1052,24636.0
2016-05-11 14:50:00,83.02,83.15,83.02,83.06,24284.0,74.0873,74.2033,74.0873,74.123,24284.0
2016-05-11 14:55:00,83.06,83.11,83.04,83.1,13929.0,74.123,74.1676,74.1052,74.1587,13929.0
2016-05-11 15:00:00,83.1,83.1,83.05,83.06,73115.0,74.1587,74.1587,74.1141,74.123,73115.0
2016-05-11 15:05:00,83.06,83.23,83.06,83.17,14835.0,74.123,74.2747,74.123,74.2212,14835.0
2016-05-11 15:10:00,83.18,83.28,83.16,83.19,21082.0,74.2301,74.3193,74.2122,74.239,21082.0
2016-05-11 15:15:00,83.19,83.25,83.15,83.16,64423.0,74.239,74.2926,74.2033,74.2122,64423.0
2016-05-11 15:20:00,83.15,83.25,83.11,83.24,18897.0,74.2033,74.2926,74.1676,74.2836,18897.0
2016-05-11 15:25:00,83.25,83.37,83.23,83.3,21738.0,74.2926,74.3997,74.2747,74.3372,21738.0
2016-05-11 15:30:00,83.3,83.31,83.24,83.26,21950.0,74.3372,74.3461,74.2836,74.3015,21950.0
2016-05-11 15:35:00,83.25,83.25,83.08,83.1,16742.0,74.2926,74.2926,74.1409,74.1587,16742.0
2016-05-11 15:40:00,83.1,83.1,82.99,83.01,36898.0,74.1587,74.1587,74.0605,74.0784,36898.0
2016-05-11 15:45:00,83.01,83.14,83.01,83.12,52114.0,74.0784,74.1944,74.0784,74.1765,52114.0
2016-05-11 15:50:00,83.11,83.12,83.07,83.11,56607.0,74.1676,74.1765,74.1319,74.1676,56607.0
2016-05-11 15:55:00,83.11,83.16,83.08,83.09,77007.0,74.1676,74.2122,74.1409,74.1498,77007.0
2016-05-12 09:30:00,83.05,83.21,82.69,83.15,31935.0,74.1141,74.2569,73.7928,74.2033,31935.0
2016-05-12 09:35:00,83.15,83.51,83.15,83.41,18981.0,74.2033,74.5246,74.2033,74.4353,18981.0
2016-05-12 09:40:00,83.37,83.5,83.35,83.35,12105.0,74.3997,74.5157,74.3818,74.3818,12105.0
2016-05-12 09:45:00,83.33,83.7,83.33,83.62,20538.0,74.364,74.6941,74.364,74.6228,20538.0
2016-05-12 09:50:00,83.55,83.81,83.54,83.57,13813.0,74.5603,74.7923,74.5514,74.5781,13813.0
2016-05-12 09:55:00,83.59,83.87,83.58,83.85,24349.0,74.596,74.8459,74.5871,74.828,24349.0
2016-05-12 10:00:00,83.81,84.09,83.81,84.04,54123.0,74.7923,75.0422,74.7923,74.9976,54123.0
2016-05-12 10:05:00,84.03,84.06,83.98,84.05,33214.0,74.9886,75.0154,74.944,75.0065,33214.0
2016-05-12 10:10:00,84.02,84.17,83.99,84.08,31528.0,74.9797,75.1136,74.9529,75.0333,31528.0
2016-05-12 10:15:00,84.04,84.04,83.53,83.54,8834.0,74.9976,74.9976,74.5424,74.5514,8834.0
2016-05-12 10:20:00,83.57,83.7,83.51,83.59,10358.0,74.5781,74.6941,74.5246,74.596,10358.0
2016-05-12 10:25:00,83.57,83.69,83.52,83.67,15662.0,74.5781,74.6852,74.5335,74.6674,15662.0
2016-05-12 10:30:00,83.63,83.63,83.41,83.43,12161.0,74.6317,74.6317,74.4353,74.4532,12161.0
2016-05-12 10:35:00,83.44,83.65,83.39,83.63,8196.0,74.4621,74.6495,74.4175,74.6317,8196.0
2016-05-12 10:40:00,83.6,83.61,83.31,83.31,8344.0,74.6049,74.6138,74.3461,74.3461,8344.0
2016-05-12 10:45:00,83.31,83.4,83.29,83.32,8646.0,74.3461,74.4264,74.3283,74.355,8646.0
2016-05-12 10:50:00,83.31,83.5,83.31,83.45,11398.0,74.3461,74.5157,74.3461,74.471,11398.0
2016-05-12 10:55:00,83.43,83.45,83.33,83.41,13860.0,74.4532,74.471,74.364,74.4353,13860.0
2016-05-12 11:00:00,83.44,83.51,83.18,83.21,27751.0,74.4621,74.5246,74.2301,74.2569,27751.0
2016-05-12 11:05:00,83.17,83.34,83.16,83.34,24050.0,74.2212,74.3729,74.2122,74.3729,24050.0
2016-05-12 11:10:00,83.35,83.38,83.24,83.38,10717.0,74.3818,74.4086,74.2836,74.4086,10717.0
2016-05-12 11:15:00,83.34,83.56,83.34,83.5,6355.0,74.3729,74.5692,74.3729,74.5157,6355.0
2016-05-12 11:20:00,83.51,83.61,83.48,83.61,6763.0,74.5246,74.6138,74.4978,74.6138,6763.0
2016-05-12 11:25:00,83.6,83.69,83.55,83.69,8067.0,74.6049,74.6852,74.5603,74.6852,8067.0
2016-05-12 11:30:00,83.69,83.73,83.6,83.62,7915.0,74.6852,74.7209,74.6049,74.6228,7915.0
2016-05-12 11:35:00,83.61,83.61,83.42,83.43,10859.0,74.6138,74.6138,74.4443,74.4532,10859.0
2016-05-12 11:40:00,83.43,83.51,83.39,83.4,8262.0,74.4532,74.5246,74.4175,74.4264,8262.0
2016-05-12 11:45:00,83.38,83.56,83.34,83.5,22624.0,74.4086,74.5692,74.3729,74.5157,22624.0
2016-05-12 11:50:00,83.48,83.49,83.15,83.16,49708.0,74.4978,74.5067,74.2033,74.2122,49708.0
2016-05-12 11:55:00,83.15,83.2,83.12,83.18,28472.0,74.2033,74.2479,74.1765,74.2301,28472.0
2016-05-12 12:00:00,83.19,83.24,83.13,83.23,16152.0,74.239,74.2836,74.1855,74.2747,16152.0
2016-05-12 12:05:00,83.23,83.26,83.05,83.17,30058.0,74.2747,74.3015,74.1141,74.2212,30058.0
2016-05-12 12:10:00,83.17,83.29,83.13,83.29,10143.0,74.2212,74.3283,74.1855,74.3283,10143.0
2016-05-12 12:15:00,83.28,83.3,83.2,83.24,7487.0,74.3193,74.3372,74.2479,74.2836,7487.0
2016-05-12 12:20:00,83.23,83.35,83.23,83.32,5155.0,74.2747,74.3818,74.2747,74.355,5155.0
2016-05-12 12:25:00,83.32,83.32,83.24,83.32,3601.0,74.355,74.355,74.2836,74.355,3601.0
2016-05-12 12:30:00,83.33,83.44,83.31,83.31,10494.0,74.364,74.4621,74.3461,74.3461,10494.0
2016-05-12 12:35:00,83.31,83.36,83.29,83.35,5685.0,74.3461,74.3907,74.3283,74.3818,5685.0
2016-05-12 12:40:00,83.34,83.39,83.33,83.37,17645.0,74.3729,74.4175,74.364,74.3997,17645.0
2016-05-12 12:45:00,83.36,83.53,83.36,83.53,10262.0,74.3907,74.5424,74.3907,74.5424,10262.0
2016-05-12 12:50:00,83.52,83.64,83.49,83.54,10746.0,74.5335,74.6406,74.5067,74.5514,10746.0
2016-05-12 12:55:00,83.58,83.81,83.58,83.78,10105.0,74.5871,74.7923,74.5871,74.7655,10105.0
2016-05-12 13:00:00,83.77,83.86,83.68,83.82,12210.0,74.7566,74.8369,74.6763,74.8012,12210.0
2016-05-12 13:05:00,83.82,83.82,83.56,83.57,20744.0,74.8012,74.8012,74.5692,74.5781,20744.0
2016-05-12 13:10:00,83.56,83.65,83.55,83.63,7038.0,74.5692,74.6495,74.5603,74.6317,7038.0
2016-05-12 13:15:00,83.61,83.69,83.6,83.69,5572.0,74.6138,74.6852,74.6049,74.6852,5572.0
2016-05-12 13:20:00,83.67,83.72,83.6,83.72,3003.0,74.6674,74.712,74.6049,74.712,3003.0
2016-05-12 13:25:00,83.74,83.76,83.73,83.75,3800.0,74.7298,74.7477,74.7209,74.7388,3800.0
2016-05-12 13:30:00,83.74,83.8,83.69,83.69,7210.0,74.7298,74.7834,74.6852,74.6852,7210.0
2016-05-12 13:35:00,83.68,83.76,83.56,83.72,6981.0,74.6763,74.7477,74.5692,74.712,6981.0
2016-05-12 13:40:00,83.71,83.79,83.69,83.74,5400.0,74.7031,74.7745,74.6852,74.7298,5400.0
2016-05-12 13:45:00,83.77,83.86,83.77,83.77,4997.0,74.7566,74.8369,74.7566,74.7566,4997.0
2016-05-12 13:50:00,83.74,83.83,83.74,83.8,4527.0,74.7298,74.8102,74.7298,74.7834,4527.0
2016-05-12 13:55:00,83.8,83.9,83.79,83.87,10415.0,74.7834,74.8726,74.7745,74.8459,10415.0
2016-05-12 14:00:00,83.87,84.04,83.87,83.99,17406.0,74.8459,74.9976,74.8459,74.9529,17406.0
2016-05-12 14:05:00,83.98,84.07,83.97,84.03,9585.0,74.944,75.0243,74.9351,74.9886,9585.0
2016-05-12 14:10:00,84.03,84.1,84.03,84.05,14049.0,74.9886,75.0511,74.9886,75.0065,14049.0
2016-05-12 14:15:00,84.04,84.05,84.01,84.04,6219.0,74.9976,75.0065,74.9708,74.9976,6219.0
2016-05-12 14:20:00,84.05,84.18,84.05,84.17,7289.0,75.0065,75.1225,75.0065,75.1136,7289.0
2016-05-12 14:25:00,84.18,84.2,84.12,84.16,9185.0,75.1225,75.1403,75.069,75.1046,9185.0
2016-05-12 14:30:00,84.14,84.17,84.02,84.02,5437.0,75.0868,75.1136,74.9797,74.9797,5437.0
2016-05-12 14:35:00,84.0,84.06,83.98,84.05,7829.0,74.9619,75.0154,74.944,75.0065,7829.0
2016-05-12 14:40:00,84.03,84.09,84.03,84.06,3450.0,74.9886,75.0422,74.9886,75.0154,3450.0
2016-05-12 14:45:00,84.03,84.1,84.02,84.03,8889.0,74.9886,75.0511,74.9797,74.9886,8889.0
2016-05-12 14:50:00,84.01,84.07,83.99,84.02,9814.0,74.9708,75.0243,74.9529,74.9797,9814.0
2016-05-12 14:55:00,84.01,84.01,83.95,83.96,2673.0,74.9708,74.9708,74.9172,74.9262,2673.0
2016-05-12 15:00:00,83.96,84.0,83.88,83.91,14154.0,74.9262,74.9619,74.8548,74.8815,14154.0
2016-05-12 15:05:00,83.92,83.93,83.87,83.9,6474.0,74.8905,74.8994,74.8459,74.8726,6474.0
2016-05-12 15:10:00,83.91,83.93,83.87,83.92,3992.0,74.8815,74.8994,74.8459,74.8905,3992.0
2016-05-12 15:15:00,83.92,83.95,83.79,83.83,12333.0,74.8905,74.9172,74.7745,74.8102,12333.0
2016-05-12 15:20:00,83.81,83.86,83.79,83.81,9723.0,74.7923,74.8369,74.7745,74.7923,9723.0
2016-05-12 15:25:00,83.82,83.83,83.76,83.78,28824.0,74.8012,74.8102,74.7477,74.7655,28824.0
2016-05-12 15:30:00,83.78,83.8,83.68,83.7,25936.0,74.7655,74.7834,74.6763,74.6941,25936.0
2016-05-12 15:35:00,83.71,83.72,83.62,83.62,24857.0,74.7031,74.712,74.6228,74.6228,24857.0
2016-05-12 15:40:00,83.62,83.67,83.57,83.66,22116.0,74.6228,74.6674,74.5781,74.6584,22116.0
2016-05-12 15:45:00,83.66,83.76,83.65,83.73,31737.0,74.6584,74.7477,74.6495,74.7209,31737.0
2016-05-12 15:50:00,83.74,83.75,83.63,83.65,43317.0,74.7298,74.7388,74.6317,74.6495,43317.0
2016-05-12 15:55:00,83.64,83.74,83.64,83.71,61903.0,74.6406,74.7298,74.6406,74.7031,61903.0
2016-05-13 09:30:00,83.33,83.59,83.01,83.25,36939.0,74.364,74.596,74.0784,74.2926,36939.0
2016-05-13 09:35:00,83.13,83.25,82.84,82.92,40500.0,74.1855,74.2926,73.9267,73.9981,40500.0
2016-05-13 09:40:00,82.92,83.16,82.88,83.12,38891.0,73.9981,74.2122,73.9624,74.1765,38891.0
2016-05-13 09:45:00,83.09,83.2,82.97,82.98,18258.0,74.1498,74.2479,74.0427,74.0516,18258.0
2016-05-13 09:50:00,82.97,82.97,82.54,82.58,38539.0,74.0427,74.0427,73.659,73.6947,38539.0
2016-05-13 09:55:00,82.63,82.64,82.47,82.48,23713.0,73.7393,73.7482,73.5965,73.6054,23713.0
2016-05-13 10:00:00,82.48,82.64,82.37,82.64,31488.0,73.6054,73.7482,73.5072,73.7482,31488.0
2016-05-13 10:05:00,82.63,82.63,82.27,82.36,25923.0,73.7393,73.7393,73.418,73.4983,25923.0
2016-05-13 10:10:00,82.35,82.62,82.33,82.42,11461.0,73.4894,73.7303,73.4716,73.5519,11461.0
2016-05-13 10:15:00,82.4,82.49,82.31,82.49,20433.0,73.534,73.6143,73.4537,73.6143,20433.0
2016-05-13 10:20:00,82.45,82.6,82.38,82.48,16634.0,73.5786,73.7125,73.5162,73.6054,16634.0
2016-05-13 10:25:00,82.48,82.71,82.47,82.59,14351.0,73.6054,73.8107,73.5965,73.7036,14351.0
2016-05-13 10:30:00,82.57,82.7,82.51,82.61,15828.0,73.6857,73.8017,73.6322,73.7214,15828.0
2016-05-13 10:35:00,82.63,82.78,82.6,82.61,13283.0,73.7393,73.8731,73.7125,73.7214,13283.0
2016-05-13 10:40:00,82.59,82.76,82.57,82.73,53328.0,73.7036,73.8553,73.6857,73.8285,53328.0
2016-05-13 10:45:00,82.73,82.97,82.72,82.95,25342.0,73.8285,74.0427,73.8196,74.0248,25342.0
2016-05-13 10:50:00,82.96,83.1,82.96,83.0,40971.0,74.0338,74.1587,74.0338,74.0695,40971.0
2016-05-13 10:55:00,82.98,83.14,82.87,83.11,34908.0,74.0516,74.1944,73.9534,74.1676,34908.0
2016-05-13 11:00:00,83.11,83.18,83.02,83.08,13652.0,74.1676,74.2301,74.0873,74.1409,13652.0
2016-05-13 11:05:00,83.1,83.22,83.01,83.19,52451.0,74.1587,74.2658,74.0784,74.239,52451.0
2016-05-13 11:10:00,83.18,83.47,83.18,83.41,18473.0,74.2301,74.4889,74.2301,74.4353,18473.0
2016-05-13 11:15:00,83.34,83.37,83.28,83.34,10482.0,74.3729,74.3997,74.3193,74.3729,10482.0
2016-05-13 11:20:00,83.33,83.33,83.09,83.15,20698.0,74.364,74.364,74.1498,74.2033,20698.0
2016-05-13 11:25:00,83.17,83.27,83.11,83.12,13443.0,74.2212,74.3104,74.1676,74.1765,13443.0
2016-05-13 11:30:00,83.14,83.18,82.96,82.98,11648.0,74.1944,74.2301,74.0338,74.0516,11648.0
2016-05-13 11:35:00,82.98,83.21,82.93,83.11,23180.0,74.0516,74.2569,74.007,74.1676,23180.0
2016-05-13 11:40:00,83.12,83.13,82.99,83.0,7102.0,74.1765,74.1855,74.0605,74.0695,7102.0
2016-05-13 11:45:00,83.01,83.13,82.88,82.91,11017.0,74.0784,74.1855,73.9624,73.9891,11017.0
2016-05-13 11:50:00,82.93,82.96,82.78,82.87,28412.0,74.007,74.0338,73.8731,73.9534,28412.0
2016-05-13 11:55:00,82.86,82.96,82.75,82.84,22474.0,73.9445,74.0338,73.8464,73.9267,22474.0
2016-05-13 12:00:00,82.8,83.02,82.79,82.96,17487.0,73.891,74.0873,73.8821,74.0338,17487.0
2016-05-13 12:05:00,82.96,82.96,82.83,82.95,13450.0,74.0338,74.0338,73.9178,74.0248,13450.0
2016-05-13 12:10:00,82.99,83.13,82.95,83.13,12148.0,74.0605,74.1855,74.0248,74.1855,12148.0
2016-05-13 12:15:00,83.11,83.11,82.98,83.0,8832.0,74.1676,74.1676,74.0516,74.0695,8832.0
2016-05-13 12:20:00,83.0,83.03,82.88,83.01,8651.0,74.0695,74.0962,73.9624,74.0784,8651.0
2016-05-13 12:25:00,82.99,83.25,82.97,83.2,11720.0,74.0605,74.2926,74.0427,74.2479,11720.0
2016-05-13 12:30:00,83.19,83.35,83.17,83.21,17010.0,74.239,74.3818,74.2212,74.2569,17010.0
2016-05-13 12:35:00,83.22,83.24,82.99,82.99,26611.0,74.2658,74.2836,74.0605,74.0605,26611.0
2016-05-13 12:40:00,82.98,82.98,82.66,82.68,41451.0,74.0516,74.0516,73.766,73.7839,41451.0
2016-05-13 12:45:00,82.7,82.77,82.63,82.67,44732.0,73.8017,73.8642,73.7393,73.775,44732.0
2016-05-13 12:50:00,82.7,82.78,82.66,82.66,17043.0,73.8017,73.8731,73.766,73.766,17043.0
2016-05-13 12:55:00,82.66,82.72,82.56,82.56,24116.0,73.766,73.8196,73.6768,73.6768,24116.0
2016-05-13 13:00:00,82.55,82.64,82.44,82.45,52187.0,73.6679,73.7482,73.5697,73.5786,52187.0
2016-05-13 13:05:00,82.45,82.49,82.3,82.33,38368.0,73.5786,73.6143,73.4448,73.4716,38368.0
2016-05-13 13:10:00,82.33,82.42,82.25,82.42,19003.0,73.4716,73.5519,73.4002,73.5519,19003.0
2016-05-13 13:15:00,82.4,82.4,82.27,82.31,11281.0,73.534,73.534,73.418,73.4537,11281.0
2016-05-13 13:20:00,82.28,82.34,82.14,82.17,19587.0,73.4269,73.4805,73.302,73.3288,19587.0
2016-05-13 13:25:00,82.17,82.27,82.15,82.19,15202.0,73.3288,73.418,73.3109,73.3466,15202.0
2016-05-13 13:30:00,82.18,82.33,82.17,82.32,8537.0,73.3377,73.4716,73.3288,73.4626,8537.0
2016-05-13 13:35:00,82.32,82.32,82.16,82.16,19261.0,73.4626,73.4626,73.3198,73.3198,19261.0
2016-05-13 13:40:00,82.17,82.22,82.12,82.22,16721.0,73.3288,73.3734,73.2841,73.3734,16721.0
2016-05-13 13:45:00,82.19,82.25,82.13,82.15,14776.0,73.3466,73.4002,73.2931,73.3109,14776.0
2016-05-13 13:50:00,82.14,82.14,81.97,81.98,20849.0,73.302,73.302,73.1503,73.1592,20849.0
2016-05-13 13:55:00,81.98,82.0,81.87,81.88,30468.0,73.1592,73.1771,73.061,73.07,30468.0
2016-05-13 14:00:00,81.89,82.22,81.87,82.22,25250.0,73.0789,73.3734,73.061,73.3734,25250.0
2016-05-13 14:05:00,82.23,82.23,82.11,82.16,14612.0,73.3823,73.3823,73.2752,73.3198,14612.0
2016-05-13 14:10:00,82.15,82.27,82.14,82.24,12218.0,73.3109,73.418,73.302,73.3912,12218.0
2016-05-13 14:15:00,82.25,82.28,82.09,82.11,14876.0,73.4002,73.4269,73.2574,73.2752,14876.0
2016-05-13 14:20:00,82.1,82.1,81.88,81.98,28799.0,73.2663,73.2663,73.07,73.1592,28799.0
2016-05-13 14:25:00,81.98,82.06,81.94,82.06,12560.0,73.1592,73.2306,73.1235,73.2306,12560.0
2016-05-13 14:30:00,82.06,82.11,81.97,82.1,20961.0,73.2306,73.2752,73.1503,73.2663,20961.0
2016-05-13 14:35:00,82.1,82.18,81.95,81.97,14382.0,73.2663,73.3377,73.1324,73.1503,14382.0
2016-05-13 14:40:00,81.97,81.98,81.87,81.88,17591.0,73.1503,73.1592,73.061,73.07,17591.0
2016-05-13 14:45:00,81.88,81.93,81.82,81.86,21519.0,73.07,73.1146,73.0164,73.0521,21519.0
2016-05-13 14:50:00,81.88,81.93,81.84,81.84,32471.0,73.07,73.1146,73.0343,73.0343,32471.0
2016-05-13 14:55:00,81.85,82.1,81.8,82.05,25706.0,73.0432,73.2663,72.9986,73.2217,25706.0
2016-05-13 15:00:00,82.05,82.05,81.95,82.01,19026.0,73.2217,73.2217,73.1324,73.186,19026.0
2016-05-13 15:05:00,82.01,82.01,81.8,81.84,23617.0,73.186,73.186,72.9986,73.0343,23617.0
2016-05-13 15:10:00,81.82,81.93,81.82,81.86,21451.0,73.0164,73.1146,73.0164,73.0521,21451.0
2016-05-13 15:15:00,81.86,81.87,81.72,81.74,42151.0,73.0521,73.061,72.9272,72.945,42151.0
2016-05-13 15:20:00,81.74,81.76,81.64,81.67,32659.0,72.945,72.9629,72.8558,72.8826,32659.0
2016-05-13 15:25:00,81.65,81.77,81.64,81.67,21160.0,72.8647,72.9718,72.8558,72.8826,21160.0
2016-05-13 15:30:00,81.69,81.81,81.68,81.76,27856.0,72.9004,73.0075,72.8915,72.9629,27856.0
2016-05-13 15:35:00,81.77,81.8,81.66,81.68,33852.0,72.9718,72.9986,72.8736,72.8915,33852.0
2016-05-13 15:40:00,81.69,81.72,81.51,81.51,54561.0,72.9004,72.9272,72.7398,72.7398,54561.0
2016-05-13 15:45:00,81.51,81.58,81.42,81.44,75280.0,72.7398,72.8022,72.6595,72.6773,75280.0
2016-05-13 15:50:00,81.45,81.51,81.44,81.45,101218.0,72.6862,72.7398,72.6773,72.6862,101218.0
2016-05-13 15:55:00,81.46,81.57,81.45,81.51,156684.0,72.6952,72.7933,72.6862,72.7398,156684.0
2016-05-16 09:30:00,81.87,81.87,81.15,81.58,29901.0,73.061,73.061,72.4185,72.8022,29901.0
2016-05-16 09:35:00,81.57,81.57,81.13,81.21,18104.0,72.7933,72.7933,72.4007,72.4721,18104.0
2016-05-16 09:40:00,81.27,81.37,81.25,81.36,18386.0,72.5256,72.6148,72.5078,72.6059,18386.0
2016-05-16 09:45:00,81.39,81.73,81.37,81.4,15269.0,72.6327,72.9361,72.6148,72.6416,15269.0
2016-05-16 09:50:00,81.36,81.82,81.33,81.82,10562.0,72.6059,73.0164,72.5791,73.0164,10562.0
2016-05-16 09:55:00,81.78,81.88,81.72,81.81,5597.0,72.9807,73.07,72.9272,73.0075,5597.0
2016-05-16 10:00:00,81.81,81.91,81.73,81.79,45442.0,73.0075,73.0967,72.9361,72.9897,45442.0
2016-05-16 10:05:00,81.79,81.8,81.74,81.79,49250.0,72.9897,72.9986,72.945,72.9897,49250.0
2016-05-16 10:10:00,81.79,82.03,81.77,81.95,60738.0,72.9897,73.2038,72.9718,73.1324,60738.0
2016-05-16 10:15:00,81.96,82.03,81.9,81.95,14842.0,73.1414,73.2038,73.0878,73.1324,14842.0
2016-05-16 10:20:00,81.95,81.95,81.79,81.89,16001.0,73.1324,73.1324,72.9897,73.0789,16001.0
2016-05-16 10:25:00,81.89,82.04,81.84,82.02,23237.0,73.0789,73.2128,73.0343,73.1949,23237.0
2016-05-16 10:30:00,82.02,82.05,81.96,82.02,26193.0,73.1949,73.2217,73.1414,73.1949,26193.0
2016-05-16 10:35:00,82.02,82.2,82.01,82.2,38756.0,73.1949,73.3555,73.186,73.3555,38756.0
2016-05-16 10:40:00,82.22,82.26,82.19,82.22,12687.0,73.3734,73.4091,73.3466,73.3734,12687.0
2016-05-16 10:45:00,82.19,82.19,82.08,82.11,11022.0,73.3466,73.3466,73.2485,73.2752,11022.0
2016-05-16 10:50:00,82.1,82.13,82.04,82.07,8612.0,73.2663,73.2931,73.2128,73.2395,8612.0
2016-05-16 10:55:00,82.05,82.07,82.0,82.0,7025.0,73.2217,73.2395,73.1771,73.1771,7025.0
2016-05-16 11:00:00,82.03,82.25,82.02,82.25,23682.0,73.2038,73.4002,73.1949,73.4002,23682.0
2016-05-16 11:05:00,82.25,82.31,82.13,82.13,10531.0,73.4002,73.4537,73.2931,73.2931,10531.0
2016-05-16 11:10:00,82.12,82.18,82.04,82.08,13836.0,73.2841,73.3377,73.2128,73.2485,13836.0
2016-05-16 11:15:00,82.07,82.14,82.04,82.11,10485.0,73.2395,73.302,73.2128,73.2752,10485.0
2016-05-16 11:20:00,82.1,82.17,82.07,82.15,42689.0,73.2663,73.3288,73.2395,73.3109,42689.0
2016-05-16 11:25:00,82.16,82.39,82.16,82.37,4782.0,73.3198,73.5251,73.3198,73.5072,4782.0
2016-05-16 11:30:00,82.36,82.5,82.34,82.47,9009.0,73.4983,73.6233,73.4805,73.5965,9009.0
2016-05-16 11:35:00,82.47,82.47,82.39,82.44,6210.0,73.5965,73.5965,73.5251,73.5697,6210.0
2016-05-16 11:40:00,82.44,82.48,82.33,82.4,15348.0,73.5697,73.6054,73.4716,73.534,15348.0
2016-05-16 11:45:00,82.39,82.41,82.34,82.34,7907.0,73.5251,73.5429,73.4805,73.4805,7907.0
2016-05-16 11:50:00,82.34,82.54,82.27,82.49,44567.0,73.4805,73.659,73.418,73.6143,44567.0
2016-05-16 11:55:00,82.48,82.56,82.43,82.56,6546.0,73.6054,73.6768,73.5608,73.6768,6546.0
2016-05-16 12:00:00,82.59,82.73,82.57,82.73,21140.0,73.7036,73.8285,73.6857,73.8285,21140.0
2016-05-16 12:05:00,82.7,82.75,82.67,82.68,16434.0,73.8017,73.8464,73.775,73.7839,16434.0
2016-05-16 12:10:00,82.71,82.82,82.7,82.76,14156.0,73.8107,73.9088,73.8017,73.8553,14156.0
2016-05-16 12:15:00,82.81,82.85,82.72,82.72,8369.0,73.8999,73.9356,73.8196,73.8196,8369.0
2016-05-16 12:20:00,82.72,82.72,82.6,82.67,9570.0,73.8196,73.8196,73.7125,73.775,9570.0
2016-05-16 12:25:00,82.69,82.69,82.47,82.47,32751.0,73.7928,73.7928,73.5965,73.5965,32751.0
2016-05-16 12:30:00,82.48,82.59,82.45,82.55,14117.0,73.6054,73.7036,73.5786,73.6679,14117.0
2016-05-16 12:35:00,82.55,82.67,82.54,82.67,8629.0,73.6679,73.775,73.659,73.775,8629.0
2016-05-16 12:40:00,82.69,82.75,82.68,82.74,9214.0,73.7928,73.8464,73.7839,73.8374,9214.0
2016-05-16 12:45:00,82.72,82.74,82.64,82.64,11656.0,73.8196,73.8374,73.7482,73.7482,11656.0
2016-05-16 12:50:00,82.65,82.72,82.63,82.67,20989.0,73.7571,73.8196,73.7393,73.775,20989.0
2016-05-16 12:55:00,82.67,82.8,82.67,82.78,6763.0,73.775,73.891,73.775,73.8731,6763.0
2016-05-16 13:00:00,82.8,82.82,82.71,82.71,10524.0,73.891,73.9088,73.8107,73.8107,10524.0
2016-05-16 13:05:00,82.72,82.8,82.7,82.7,5315.0,73.8196,73.891,73.8017,73.8017,5315.0
2016-05-16 13:10:00,82.7,82.76,82.69,82.76,8572.0,73.8017,73.8553,73.7928,73.8553,8572.0
2016-05-16 13:15:00,82.78,82.9,82.77,82.81,8897.0,73.8731,73.9802,73.8642,73.8999,8897.0
2016-05-16 13:20:00,82.81,82.84,82.69,82.69,6394.0,73.8999,73.9267,73.7928,73.7928,6394.0
2016-05-16 13:25:00,82.72,82.79,82.71,82.76,4723.0,73.8196,73.8821,73.8107,73.8553,4723.0
2016-05-16 13:30:00,82.79,82.84,82.78,82.78,5955.0,73.8821,73.9267,73.8731,73.8731,5955.0
2016-05-16 13:35:00,82.78,82.78,82.64,82.68,23220.0,73.8731,73.8731,73.7482,73.7839,23220.0
2016-05-16 13:40:00,82.68,82.71,82.63,82.65,7679.0,73.7839,73.8107,73.7393,73.7571,7679.0
2016-05-16 13:45:00,82.65,82.7,82.63,82.7,5973.0,73.7571,73.8017,73.7393,73.8017,5973.0
2016-05-16 13:50:00,82.71,82.76,82.68,82.69,12641.0,73.8107,73.8553,73.7839,73.7928,12641.0
2016-05-16 13:55:00,82.7,82.83,82.68,82.81,10367.0,73.8017,73.9178,73.7839,73.8999,10367.0
2016-05-16 14:00:00,82.83,82.88,82.8,82.85,83150.0,73.9178,73.9624,73.891,73.9356,83150.0
2016-05-16 14:05:00,82.89,83.04,82.89,83.01,30272.0,73.9713,74.1052,73.9713,74.0784,30272.0
2016-05-16 14:10:00,83.02,83.15,83.01,83.11,19239.0,74.0873,74.2033,74.0784,74.1676,19239.0
2016-05-16 14:15:00,83.14,83.18,83.07,83.16,18606.0,74.1944,74.2301,74.1319,74.2122,18606.0
2016-05-16 14:20:00,83.17,83.19,83.08,83.09,12081.0,74.2212,74.239,74.1409,74.1498,12081.0
2016-05-16 14:25:00,83.07,83.12,83.05,83.1,7720.0,74.1319,74.1765,74.1141,74.1587,7720.0
2016-05-16 14:30:00,83.1,83.18,83.09,83.16,11904.0,74.1587,74.2301,74.1498,74.2122,11904.0
2016-05-16 14:35:00,83.18,83.19,83.1,83.18,13687.0,74.2301,74.239,74.1587,74.2301,13687.0
2016-05-16 14:40:00,83.18,83.29,83.15,83.24,16885.0,74.2301,74.3283,74.2033,74.2836,16885.0
2016-05-16 14:45:00,83.26,83.37,83.24,83.3,12675.0,74.3015,74.3997,74.2836,74.3372,12675.0
2016-05-16 14:50:00,83.29,83.38,83.29,83.32,26327.0,74.3283,74.4086,74.3283,74.355,26327.0
2016-05-16 14:55:00,83.32,83.41,83.17,83.21,37435.0,74.355,74.4353,74.2212,74.2569,37435.0
2016-05-16 15:00:00,83.19,83.21,83.11,83.13,14629.0,74.239,74.2569,74.1676,74.1855,14629.0
2016-05-16 15:05:00,83.11,83.22,83.1,83.22,12504.0,74.1676,74.2658,74.1587,74.2658,12504.0
2016-05-16 15:10:00,83.21,83.22,83.16,83.18,32949.0,74.2569,74.2658,74.2122,74.2301,32949.0
2016-05-16 15:15:00,83.17,83.25,83.17,83.23,16234.0,74.2212,74.2926,74.2212,74.2747,16234.0
2016-05-16 15:20:00,83.24,83.26,83.14,83.14,23826.0,74.2836,74.3015,74.1944,74.1944,23826.0
2016-05-16 15:25:00,83.15,83.18,83.11,83.11,31029.0,74.2033,74.2301,74.1676,74.1676,31029.0
2016-05-16 15:30:00,83.11,83.17,83.06,83.11,39476.0,74.1676,74.2212,74.123,74.1676,39476.0
2016-05-16 15:35:00,83.11,83.14,83.1,83.11,35367.0,74.1676,74.1944,74.1587,74.1676,35367.0
2016-05-16 15:40:00,83.1,83.1,82.94,82.95,57112.0,74.1587,74.1587,74.0159,74.0248,57112.0
2016-05-16 15:45:00,82.94,82.96,82.85,82.89,69442.0,74.0159,74.0338,73.9356,73.9713,69442.0
2016-05-16 15:50:00,82.87,82.89,82.82,82.84,87939.0,73.9534,73.9713,73.9088,73.9267,87939.0
2016-05-16 15:55:00,82.83,82.91,82.78,82.88,178185.0,73.9178,73.9891,73.8731,73.9624,178185.0
2016-05-17 09:30:00,82.46,82.6,82.06,82.47,136941.0,73.5876,73.7125,73.2306,73.5965,136941.0
2016-05-17 09:35:00,82.5,82.5,81.85,82.2,85417.0,73.6233,73.6233,73.0432,73.3555,85417.0
2016-05-17 09:40:00,82.19,82.4,82.1,82.27,64013.0,73.3466,73.534,73.2663,73.418,64013.0
2016-05-17 09:45:00,82.27,82.35,81.74,81.77,78879.0,73.418,73.4894,72.945,72.9718,78879.0
2016-05-17 09:50:00,81.7,81.97,81.69,81.94,34658.0,72.9093,73.1503,72.9004,73.1235,34658.0
2016-05-17 09:55:00,81.94,82.16,81.9,82.04,26731.0,73.1235,73.3198,73.0878,73.2128,26731.0
2016-05-17 10:00:00,82.07,82.31,81.93,82.31,83657.0,73.2395,73.4537,73.1146,73.4537,83657.0
2016-05-17 10:05:00,82.26,82.38,82.2,82.27,30245.0,73.4091,73.5162,73.3555,73.418,30245.0
2016-05-17 10:10:00,82.26,82.26,82.0,82.0,30755.0,73.4091,73.4091,73.1771,73.1771,30755.0
2016-05-17 10:15:00,81.98,82.07,81.95,81.96,28821.0,73.1592,73.2395,73.1324,73.1414,28821.0
2016-05-17 10:20:00,81.97,82.11,81.95,82.04,39737.0,73.1503,73.2752,73.1324,73.2128,39737.0
2016-05-17 10:25:00,82.06,82.1,81.95,81.95,15150.0,73.2306,73.2663,73.1324,73.1324,15150.0
2016-05-17 10:30:00,81.95,81.96,81.8,81.91,22886.0,73.1324,73.1414,72.9986,73.0967,22886.0
2016-05-17 10:35:00,81.89,81.89,81.61,81.69,17293.0,73.0789,73.0789,72.829,72.9004,17293.0
2016-05-17 10:40:00,81.71,82.01,81.71,82.01,16465.0,72.9183,73.186,72.9183,73.186,16465.0
2016-05-17 10:45:00,82.05,82.18,81.99,82.14,18928.0,73.2217,73.3377,73.1681,73.302,18928.0
2016-05-17 10:50:00,82.13,82.18,82.02,82.1,21148.0,73.2931,73.3377,73.1949,73.2663,21148.0
2016-05-17 10:55:00,82.12,82.14,82.04,82.12,28509.0,73.2841,73.302,73.2128,73.2841,28509.0
2016-05-17 11:00:00,82.14,82.16,82.02,82.13,15350.0,73.302,73.3198,73.1949,73.2931,15350.0
2016-05-17 11:05:00,82.15,82.17,82.03,82.08,14699.0,73.3109,73.3288,73.2038,73.2485,14699.0
2016-05-17 11:10:00,82.07,82.11,81.89,81.92,17103.0,73.2395,73.2752,73.0789,73.1057,17103.0
2016-05-17 11:15:00,81.87,81.87,81.78,81.81,22785.0,73.061,73.061,72.9807,73.0075,22785.0
2016-05-17 11:20:00,81.76,81.8,81.71,81.75,24697.0,72.9629,72.9986,72.9183,72.954,24697.0
2016-05-17 11:25:00,81.76,81.76,81.67,81.68,16045.0,72.9629,72.9629,72.8826,72.8915,16045.0
2016-05-17 11:30:00,81.69,81.69,81.56,81.62,10887.0,72.9004,72.9004,72.7844,72.8379,10887.0
2016-05-17 11:35:00,81.62,81.64,81.47,81.51,17632.0,72.8379,72.8558,72.7041,72.7398,17632.0
2016-05-17 11:40:00,81.52,81.58,81.46,81.52,12120.0,72.7487,72.8022,72.6952,72.7487,12120.0
2016-05-17 11:45:00,81.53,81.69,81.52,81.69,8800.0,72.7576,72.9004,72.7487,72.9004,8800.0
2016-05-17 11:50:00,81.69,81.84,81.66,81.68,28561.0,72.9004,73.0343,72.8736,72.8915,28561.0
2016-05-17 11:55:00,81.71,81.8,81.64,81.65,34913.0,72.9183,72.9986,72.8558,72.8647,34913.0
2016-05-17 12:00:00,81.65,81.69,81.55,81.57,18904.0,72.8647,72.9004,72.7755,72.7933,18904.0
2016-05-17 12:05:00,81.59,81.61,81.39,81.42,17597.0,72.8112,72.829,72.6327,72.6595,17597.0
2016-05-17 12:10:00,81.41,81.45,81.33,81.36,26932.0,72.6505,72.6862,72.5791,72.6059,26932.0
2016-05-17 12:15:00,81.36,81.41,81.28,81.28,14459.0,72.6059,72.6505,72.5345,72.5345,14459.0
2016-05-17 12:20:00,81.33,81.34,81.27,81.27,5624.0,72.5791,72.5881,72.5256,72.5256,5624.0
2016-05-17 12:25:00,81.29,81.37,81.25,81.34,15917.0,72.5435,72.6148,72.5078,72.5881,15917.0
2016-05-17 12:30:00,81.34,81.4,81.3,81.34,29437.0,72.5881,72.6416,72.5524,72.5881,29437.0
2016-05-17 12:35:00,81.34,81.43,81.29,81.4,34409.0,72.5881,72.6684,72.5435,72.6416,34409.0
2016-05-17 12:40:00,81.4,81.54,81.4,81.48,14500.0,72.6416,72.7666,72.6416,72.713,14500.0
2016-05-17 12:45:00,81.47,81.47,81.41,81.41,10601.0,72.7041,72.7041,72.6505,72.6505,10601.0
2016-05-17 12:50:00,81.42,81.45,81.37,81.41,15925.0,72.6595,72.6862,72.6148,72.6505,15925.0
2016-05-17 12:55:00,81.4,81.51,81.34,81.49,17001.0,72.6416,72.7398,72.5881,72.7219,17001.0
2016-05-17 13:00:00,81.48,81.55,81.47,81.52,13767.0,72.713,72.7755,72.7041,72.7487,13767.0
2016-05-17 13:05:00,81.53,81.59,81.51,81.54,24563.0,72.7576,72.8112,72.7398,72.7666,24563.0
2016-05-17 13:10:00,81.55,81.61,81.5,81.61,14430.0,72.7755,72.829,72.7309,72.829,14430.0
2016-05-17 13:15:00,81.63,81.66,81.6,81.63,21049.0,72.8469,72.8736,72.8201,72.8469,21049.0
2016-05-17 13:20:00,81.64,81.7,81.63,81.69,13867.0,72.8558,72.9093,72.8469,72.9004,13867.0
2016-05-17 13:25:00,81.67,81.68,81.6,81.61,21656.0,72.8826,72.8915,72.8201,72.829,21656.0
2016-05-17 13:30:00,81.61,81.65,81.61,81.61,18872.0,72.829,72.8647,72.829,72.829,18872.0
2016-05-17 13:35:00,81.63,81.7,81.62,81.63,16340.0,72.8469,72.9093,72.8379,72.8469,16340.0
2016-05-17 13:40:00,81.63,81.67,81.53,81.53,13197.0,72.8469,72.8826,72.7576,72.7576,13197.0
2016-05-17 13:45:00,81.54,81.55,81.41,81.46,16183.0,72.7666,72.7755,72.6505,72.6952,16183.0
2016-05-17 13:50:00,81.46,81.55,81.45,81.48,12699.0,72.6952,72.7755,72.6862,72.713,12699.0
2016-05-17 13:55:00,81.48,81.49,81.33,81.34,41770.0,72.713,72.7219,72.5791,72.5881,41770.0
2016-05-17 14:00:00,81.33,81.35,81.29,81.31,13904.0,72.5791,72.597,72.5435,72.5613,13904.0
2016-05-17 14:05:00,81.29,81.31,81.17,81.3,21709.0,72.5435,72.5613,72.4364,72.5524,21709.0
2016-05-17 14:10:00,81.3,81.32,81.25,81.3,19762.0,72.5524,72.5702,72.5078,72.5524,19762.0
2016-05-17 14:15:00,81.29,81.29,81.08,81.14,34036.0,72.5435,72.5435,72.356,72.4096,34036.0
2016-05-17 14:20:00,81.14,81.19,81.04,81.16,44097.0,72.4096,72.4542,72.3204,72.4274,44097.0
2016-05-17 14:25:00,81.14,81.14,80.94,81.06,31031.0,72.4096,72.4096,72.2311,72.3382,31031.0
2016-05-17 14:30:00,81.06,81.18,81.02,81.16,35198.0,72.3382,72.4453,72.3025,72.4274,35198.0
2016-05-17 14:35:00,81.15,81.21,81.05,81.05,35066.0,72.4185,72.4721,72.3293,72.3293,35066.0
2016-05-17 14:40:00,81.05,81.11,81.02,81.07,29936.0,72.3293,72.3828,72.3025,72.3471,29936.0
2016-05-17 14:45:00,81.06,81.11,81.0,81.06,29422.0,72.3382,72.3828,72.2847,72.3382,29422.0
2016-05-17 14:50:00,81.06,81.14,80.98,80.98,34304.0,72.3382,72.4096,72.2668,72.2668,34304.0
2016-05-17 14:55:00,80.99,81.01,80.85,80.9,44465.0,72.2757,72.2936,72.1508,72.1954,44465.0
2016-05-17 15:00:00,80.9,81.0,80.89,80.96,39901.0,72.1954,72.2847,72.1865,72.249,39901.0
2016-05-17 15:05:00,80.96,81.19,80.95,81.15,28072.0,72.249,72.4542,72.24,72.4185,28072.0
2016-05-17 15:10:00,81.14,81.17,80.98,81.0,36841.0,72.4096,72.4364,72.2668,72.2847,36841.0
2016-05-17 15:15:00,81.01,81.01,80.9,80.93,51569.0,72.2936,72.2936,72.1954,72.2222,51569.0
2016-05-17 15:20:00,80.93,81.01,80.84,80.9,47856.0,72.2222,72.2936,72.1419,72.1954,47856.0
2016-05-17 15:25:00,80.89,80.91,80.78,80.88,47024.0,72.1865,72.2043,72.0883,72.1776,47024.0
2016-05-17 15:30:00,80.86,80.91,80.83,80.86,39615.0,72.1597,72.2043,72.1329,72.1597,39615.0
2016-05-17 15:35:00,80.85,81.11,80.85,81.1,46497.0,72.1508,72.3828,72.1508,72.3739,46497.0
2016-05-17 15:40:00,81.11,81.14,81.01,81.1,65575.0,72.3828,72.4096,72.2936,72.3739,65575.0
2016-05-17 15:45:00,81.13,81.14,81.03,81.08,63460.0,72.4007,72.4096,72.3114,72.356,63460.0
2016-05-17 15:50:00,81.07,81.18,81.04,81.18,64342.0,72.3471,72.4453,72.3204,72.4453,64342.0
2016-05-17 15:55:00,81.18,81.28,81.08,81.13,181422.0,72.4453,72.5345,72.356,72.4007,181422.0
2016-05-18 09:30:00,79.93,79.93,78.91,79.43,130852.0,71.3298,71.3298,70.4195,70.8836,130852.0
2016-05-18 09:35:00,79.48,79.99,79.39,79.68,93136.0,70.9282,71.3833,70.8479,71.1067,93136.0
2016-05-18 09:40:00,79.68,79.93,79.64,79.74,46619.0,71.1067,71.3298,71.071,71.1602,46619.0
2016-05-18 09:45:00,79.76,80.22,79.64,80.17,72636.0,71.1781,71.5886,71.071,71.544,72636.0
2016-05-18 09:50:00,80.2,80.2,80.0,80.07,43497.0,71.5707,71.5707,71.3923,71.4547,43497.0
2016-05-18 09:55:00,80.06,80.36,79.99,80.23,70427.0,71.4458,71.7135,71.3833,71.5975,70427.0
2016-05-18 10:00:00,80.26,80.46,80.12,80.17,30917.0,71.6243,71.8028,71.4993,71.544,30917.0
2016-05-18 10:05:00,80.17,80.18,79.77,79.9,31272.0,71.544,71.5529,71.187,71.303,31272.0
2016-05-18 10:10:00,79.89,80.08,79.77,79.88,51448.0,71.2941,71.4636,71.187,71.2852,51448.0
2016-05-18 10:15:00,79.88,79.9,79.55,79.76,99875.0,71.2852,71.303,70.9907,71.1781,99875.0
2016-05-18 10:20:00,79.76,79.8,79.66,79.75,63782.0,71.1781,71.2138,71.0888,71.1692,63782.0
2016-05-18 10:25:00,79.77,80.04,79.74,80.0,35895.0,71.187,71.4279,71.1602,71.3923,35895.0
2016-05-18 10:30:00,80.02,80.07,79.92,79.96,25937.0,71.4101,71.4547,71.3209,71.3566,25937.0
2016-05-18 10:35:00,79.96,79.98,79.72,79.86,40099.0,71.3566,71.3744,71.1424,71.2673,40099.0
2016-05-18 10:40:00,79.81,79.99,79.68,79.83,19560.0,71.2227,71.3833,71.1067,71.2405,19560.0
2016-05-18 10:45:00,79.84,79.96,79.68,79.68,14562.0,71.2495,71.3566,71.1067,71.1067,14562.0
2016-05-18 10:50:00,79.67,79.73,79.49,79.5,17115.0,71.0978,71.1513,70.9371,70.9461,17115.0
2016-05-18 10:55:00,79.54,79.54,79.27,79.37,19142.0,70.9817,70.9817,70.7408,70.83,19142.0
2016-05-18 11:00:00,79.37,79.5,79.08,79.18,45751.0,70.83,70.9461,70.5712,70.6605,45751.0
2016-05-18 11:05:00,79.21,79.33,79.17,79.27,70834.0,70.6873,70.7943,70.6516,70.7408,70834.0
2016-05-18 11:10:00,79.27,79.42,79.26,79.41,55075.0,70.7408,70.8747,70.7319,70.8657,55075.0
2016-05-18 11:15:00,79.38,79.45,79.32,79.39,122411.0,70.839,70.9014,70.7854,70.8479,122411.0
2016-05-18 11:20:00,79.42,79.63,79.42,79.6,35063.0,70.8747,71.0621,70.8747,71.0353,35063.0
2016-05-18 11:25:00,79.62,79.88,79.58,79.88,23206.0,71.0531,71.2852,71.0174,71.2852,23206.0
2016-05-18 11:30:00,79.87,79.87,79.77,79.81,23979.0,71.2762,71.2762,71.187,71.2227,23979.0
2016-05-18 11:35:00,79.84,79.91,79.75,79.8,22162.0,71.2495,71.3119,71.1692,71.2138,22162.0
2016-05-18 11:40:00,79.8,79.83,79.67,79.69,19937.0,71.2138,71.2405,71.0978,71.1156,19937.0
2016-05-18 11:45:00,79.71,79.86,79.69,79.84,28815.0,71.1335,71.2673,71.1156,71.2495,28815.0
2016-05-18 11:50:00,79.85,79.97,79.8,79.95,25440.0,71.2584,71.3655,71.2138,71.3476,25440.0
2016-05-18 11:55:00,79.96,80.06,79.93,79.97,25795.0,71.3566,71.4458,71.3298,71.3655,25795.0
2016-05-18 12:00:00,79.98,79.99,79.8,79.8,14921.0,71.3744,71.3833,71.2138,71.2138,14921.0
2016-05-18 12:05:00,79.79,79.88,79.76,79.78,23606.0,71.2048,71.2852,71.1781,71.1959,23606.0
2016-05-18 12:10:00,79.78,79.86,79.74,79.81,18885.0,71.1959,71.2673,71.1602,71.2227,18885.0
2016-05-18 12:15:00,79.79,79.93,79.75,79.93,16538.0,71.2048,71.3298,71.1692,71.3298,16538.0
2016-05-18 12:20:00,79.96,80.2,79.96,80.19,79586.0,71.3566,71.5707,71.3566,71.5618,79586.0
2016-05-18 12:25:00,80.2,80.3,80.2,80.23,26926.0,71.5707,71.66,71.5707,71.5975,26926.0
2016-05-18 12:30:00,80.23,80.24,80.17,80.19,21243.0,71.5975,71.6064,71.544,71.5618,21243.0
2016-05-18 12:35:00,80.19,80.26,80.13,80.23,25447.0,71.5618,71.6243,71.5083,71.5975,25447.0
2016-05-18 12:40:00,80.22,80.29,80.14,80.29,49225.0,71.5886,71.651,71.5172,71.651,49225.0
2016-05-18 12:45:00,80.28,80.36,80.22,80.23,29429.0,71.6421,71.7135,71.5886,71.5975,29429.0
2016-05-18 12:50:00,80.23,80.46,80.19,80.45,29676.0,71.5975,71.8028,71.5618,71.7938,29676.0
2016-05-18 12:55:00,80.45,80.52,80.44,80.51,52123.0,71.7938,71.8563,71.7849,71.8474,52123.0
2016-05-18 13:00:00,80.51,80.54,80.28,80.28,16668.0,71.8474,71.8741,71.6421,71.6421,16668.0
2016-05-18 13:05:00,80.32,80.32,80.22,80.27,64688.0,71.6778,71.6778,71.5886,71.6332,64688.0
2016-05-18 13:10:00,80.28,80.4,80.28,80.31,16105.0,71.6421,71.7492,71.6421,71.6689,16105.0
2016-05-18 13:15:00,80.31,80.33,80.21,80.22,9363.0,71.6689,71.6867,71.5797,71.5886,9363.0
2016-05-18 13:20:00,80.21,80.35,80.18,80.29,23679.0,71.5797,71.7046,71.5529,71.651,23679.0
2016-05-18 13:25:00,80.29,80.47,80.28,80.4,13406.0,71.651,71.8117,71.6421,71.7492,13406.0
2016-05-18 13:30:00,80.39,80.42,80.29,80.42,29563.0,71.7403,71.7671,71.651,71.7671,29563.0
2016-05-18 13:35:00,80.41,80.52,80.41,80.46,45825.0,71.7581,71.8563,71.7581,71.8028,45825.0
2016-05-18 13:40:00,80.47,80.52,80.42,80.48,33365.0,71.8117,71.8563,71.7671,71.8206,33365.0
2016-05-18 13:45:00,80.48,80.52,80.39,80.4,35789.0,71.8206,71.8563,71.7403,71.7492,35789.0
2016-05-18 13:50:00,80.41,80.49,80.23,80.29,65370.0,71.7581,71.8295,71.5975,71.651,65370.0
2016-05-18 13:55:00,80.3,80.36,80.2,80.22,29373.0,71.66,71.7135,71.5707,71.5886,29373.0
2016-05-18 14:00:00,80.22,80.22,79.98,80.0,85031.0,71.5886,71.5886,71.3744,71.3923,85031.0
2016-05-18 14:05:00,79.96,80.16,79.79,80.15,43502.0,71.3566,71.535,71.2048,71.5261,43502.0
2016-05-18 14:10:00,80.13,80.13,79.83,79.86,21146.0,71.5083,71.5083,71.2405,71.2673,21146.0
2016-05-18 14:15:00,79.84,80.01,79.76,80.01,44391.0,71.2495,71.4012,71.1781,71.4012,44391.0
2016-05-18 14:20:00,80.02,80.05,79.96,79.99,45925.0,71.4101,71.4369,71.3566,71.3833,45925.0
2016-05-18 14:25:00,79.97,79.97,79.57,79.58,24856.0,71.3655,71.3655,71.0085,71.0174,24856.0
2016-05-18 14:30:00,79.58,79.6,79.41,79.59,35481.0,71.0174,71.0353,70.8657,71.0264,35481.0
2016-05-18 14:35:00,79.57,79.81,79.56,79.77,31035.0,71.0085,71.2227,70.9996,71.187,31035.0
2016-05-18 14:40:00,79.76,79.88,79.63,79.87,37472.0,71.1781,71.2852,71.0621,71.2762,37472.0
2016-05-18 14:45:00,79.87,79.89,79.75,79.81,34987.0,71.2762,71.2941,71.1692,71.2227,34987.0
2016-05-18 14:50:00,79.83,79.98,79.82,79.84,14640.0,71.2405,71.3744,71.2316,71.2495,14640.0
2016-05-18 14:55:00,79.86,79.94,79.8,79.9,32055.0,71.2673,71.3387,71.2138,71.303,32055.0
2016-05-18 15:00:00,79.9,80.11,79.9,80.02,31236.0,71.303,71.4904,71.303,71.4101,31236.0
2016-05-18 15:05:00,80.01,80.02,79.92,79.93,28668.0,71.4012,71.4101,71.3209,71.3298,28668.0
2016-05-18 15:10:00,79.92,79.94,79.67,79.71,42860.0,71.3209,71.3387,71.0978,71.1335,42860.0
2016-05-18 15:15:00,79.69,79.7,79.59,79.65,49903.0,71.1156,71.1245,71.0264,71.0799,49903.0
2016-05-18 15:20:00,79.68,79.68,79.48,79.51,42133.0,71.1067,71.1067,70.9282,70.955,42133.0
2016-05-18 15:25:00,79.53,79.61,79.44,79.44,37272.0,70.9728,71.0442,70.8925,70.8925,37272.0
2016-05-18 15:30:00,79.45,79.69,79.44,79.67,72822.0,70.9014,71.1156,70.8925,71.0978,72822.0
2016-05-18 15:35:00,79.67,79.67,79.48,79.48,70186.0,71.0978,71.0978,70.9282,70.9282,70186.0
2016-05-18 15:40:00,79.46,79.56,79.45,79.49,82956.0,70.9104,70.9996,70.9014,70.9371,82956.0
2016-05-18 15:45:00,79.5,79.68,79.48,79.58,79350.0,70.9461,71.1067,70.9282,71.0174,79350.0
2016-05-18 15:50:00,79.58,79.61,79.51,79.51,72054.0,71.0174,71.0442,70.955,70.955,72054.0
2016-05-18 15:55:00,79.51,79.72,79.51,79.7,160142.0,70.955,71.1424,70.955,71.1245,160142.0
2016-05-19 09:30:00,80.6,81.51,80.6,81.27,77121.0,71.9277,72.7398,71.9277,72.5256,77121.0
2016-05-19 09:35:00,81.35,81.52,81.23,81.36,61634.0,72.597,72.7487,72.4899,72.6059,61634.0
2016-05-19 09:40:00,81.32,81.59,81.24,81.4,47126.0,72.5702,72.8112,72.4988,72.6416,47126.0
2016-05-19 09:45:00,81.31,81.43,80.97,81.11,48828.0,72.5613,72.6684,72.2579,72.3828,48828.0
2016-05-19 09:50:00,81.05,81.09,80.94,81.07,40339.0,72.3293,72.365,72.2311,72.3471,40339.0
2016-05-19 09:55:00,81.07,81.2,80.85,80.85,36566.0,72.3471,72.4631,72.1508,72.1508,36566.0
2016-05-19 10:00:00,80.83,81.08,80.82,81.03,24261.0,72.1329,72.356,72.124,72.3114,24261.0
2016-05-19 10:05:00,81.06,81.08,80.91,80.97,9591.0,72.3382,72.356,72.2043,72.2579,9591.0
2016-05-19 10:10:00,81.0,81.01,80.68,80.79,15063.0,72.2847,72.2936,71.9991,72.0973,15063.0
2016-05-19 10:15:00,80.83,80.93,80.78,80.85,19901.0,72.1329,72.2222,72.0883,72.1508,19901.0
2016-05-19 10:20:00,80.86,80.95,80.82,80.94,34203.0,72.1597,72.24,72.124,72.2311,34203.0
2016-05-19 10:25:00,80.94,81.16,80.93,81.15,27595.0,72.2311,72.4274,72.2222,72.4185,27595.0
2016-05-19 10:30:00,81.12,81.27,80.98,81.24,14153.0,72.3917,72.5256,72.2668,72.4988,14153.0
2016-05-19 10:35:00,81.21,81.22,81.01,81.16,9545.0,72.4721,72.481,72.2936,72.4274,9545.0
2016-05-19 10:40:00,81.15,81.29,81.13,81.2,22791.0,72.4185,72.5435,72.4007,72.4631,22791.0
2016-05-19 10:45:00,81.19,81.21,81.11,81.21,18272.0,72.4542,72.4721,72.3828,72.4721,18272.0
2016-05-19 10:50:00,81.21,81.23,81.1,81.15,19752.0,72.4721,72.4899,72.3739,72.4185,19752.0
2016-05-19 10:55:00,81.15,81.29,81.11,81.22,29132.0,72.4185,72.5435,72.3828,72.481,29132.0
2016-05-19 11:00:00,81.24,81.25,81.08,81.1,16734.0,72.4988,72.5078,72.356,72.3739,16734.0
2016-05-19 11:05:00,81.08,81.09,80.99,81.08,18431.0,72.356,72.365,72.2757,72.356,18431.0
2016-05-19 11:10:00,81.06,81.18,81.06,81.16,15894.0,72.3382,72.4453,72.3382,72.4274,15894.0
2016-05-19 11:15:00,81.15,81.31,81.15,81.23,19635.0,72.4185,72.5613,72.4185,72.4899,19635.0
2016-05-19 11:20:00,81.24,81.24,81.11,81.16,18857.0,72.4988,72.4988,72.3828,72.4274,18857.0
2016-05-19 11:25:00,81.13,81.2,81.1,81.18,17702.0,72.4007,72.4631,72.3739,72.4453,17702.0
2016-05-19 11:30:00,81.17,81.19,81.15,81.17,7972.0,72.4364,72.4542,72.4185,72.4364,7972.0
2016-05-19 11:35:00,81.16,81.2,81.14,81.14,26594.0,72.4274,72.4631,72.4096,72.4096,26594.0
2016-05-19 11:40:00,81.14,81.16,81.07,81.07,11332.0,72.4096,72.4274,72.3471,72.3471,11332.0
2016-05-19 11:45:00,81.08,81.19,81.07,81.17,10168.0,72.356,72.4542,72.3471,72.4364,10168.0
2016-05-19 11:50:00,81.19,81.22,81.17,81.18,11428.0,72.4542,72.481,72.4364,72.4453,11428.0
2016-05-19 11:55:00,81.19,81.28,81.16,81.21,12777.0,72.4542,72.5345,72.4274,72.4721,12777.0
2016-05-19 12:00:00,81.21,81.23,81.16,81.17,11016.0,72.4721,72.4899,72.4274,72.4364,11016.0
2016-05-19 12:05:00,81.19,81.24,81.18,81.22,27514.0,72.4542,72.4988,72.4453,72.481,27514.0
2016-05-19 12:10:00,81.21,81.25,81.2,81.24,12404.0,72.4721,72.5078,72.4631,72.4988,12404.0
2016-05-19 12:15:00,81.24,81.27,81.22,81.27,28707.0,72.4988,72.5256,72.481,72.5256,28707.0
2016-05-19 12:20:00,81.27,81.39,81.26,81.37,19458.0,72.5256,72.6327,72.5167,72.6148,19458.0
2016-05-19 12:25:00,81.37,81.44,81.36,81.4,28408.0,72.6148,72.6773,72.6059,72.6416,28408.0
2016-05-19 12:30:00,81.4,81.41,81.38,81.4,33604.0,72.6416,72.6505,72.6238,72.6416,33604.0
2016-05-19 12:35:00,81.41,81.49,81.38,81.49,35672.0,72.6505,72.7219,72.6238,72.7219,35672.0
2016-05-19 12:40:00,81.48,81.51,81.46,81.48,23655.0,72.713,72.7398,72.6952,72.713,23655.0
2016-05-19 12:45:00,81.49,81.52,81.47,81.48,18365.0,72.7219,72.7487,72.7041,72.713,18365.0
2016-05-19 12:50:00,81.48,81.51,81.34,81.39,16320.0,72.713,72.7398,72.5881,72.6327,16320.0
2016-05-19 12:55:00,81.38,81.38,81.32,81.34,13507.0,72.6238,72.6238,72.5702,72.5881,13507.0
2016-05-19 13:00:00,81.33,81.38,81.33,81.36,10740.0,72.5791,72.6238,72.5791,72.6059,10740.0
2016-05-19 13:05:00,81.36,81.36,81.32,81.35,7217.0,72.6059,72.6059,72.5702,72.597,7217.0
2016-05-19 13:10:00,81.35,81.37,81.32,81.36,10711.0,72.597,72.6148,72.5702,72.6059,10711.0
2016-05-19 13:15:00,81.36,81.37,81.33,81.36,6975.0,72.6059,72.6148,72.5791,72.6059,6975.0
2016-05-19 13:20:00,81.36,81.4,81.35,81.39,8462.0,72.6059,72.6416,72.597,72.6327,8462.0
2016-05-19 13:25:00,81.4,81.43,81.38,81.41,30447.0,72.6416,72.6684,72.6238,72.6505,30447.0
2016-05-19 13:30:00,81.41,81.51,81.38,81.51,18149.0,72.6505,72.7398,72.6238,72.7398,18149.0
2016-05-19 13:35:00,81.51,81.59,81.51,81.55,14742.0,72.7398,72.8112,72.7398,72.7755,14742.0
2016-05-19 13:40:00,81.54,81.63,81.54,81.59,16941.0,72.7666,72.8469,72.7666,72.8112,16941.0
2016-05-19 13:45:00,81.59,81.64,81.55,81.61,13831.0,72.8112,72.8558,72.7755,72.829,13831.0
2016-05-19 13:50:00,81.6,81.65,81.54,81.54,12624.0,72.8201,72.8647,72.7666,72.7666,12624.0
2016-05-19 13:55:00,81.52,81.6,81.49,81.52,13389.0,72.7487,72.8201,72.7219,72.7487,13389.0
2016-05-19 14:00:00,81.52,81.55,81.42,81.46,18757.0,72.7487,72.7755,72.6595,72.6952,18757.0
2016-05-19 14:05:00,81.45,81.48,81.43,81.46,13353.0,72.6862,72.713,72.6684,72.6952,13353.0
2016-05-19 14:10:00,81.46,81.54,81.45,81.5,17876.0,72.6952,72.7666,72.6862,72.7309,17876.0
2016-05-19 14:15:00,81.51,81.51,81.42,81.42,16192.0,72.7398,72.7398,72.6595,72.6595,16192.0
2016-05-19 14:20:00,81.43,81.45,81.41,81.42,10806.0,72.6684,72.6862,72.6505,72.6595,10806.0
2016-05-19 14:25:00,81.43,81.58,81.42,81.57,34933.0,72.6684,72.8022,72.6595,72.7933,34933.0
2016-05-19 14:30:00,81.58,81.58,81.51,81.53,14884.0,72.8022,72.8022,72.7398,72.7576,14884.0
2016-05-19 14:35:00,81.51,81.54,81.46,81.48,15980.0,72.7398,72.7666,72.6952,72.713,15980.0
2016-05-19 14:40:00,81.49,81.52,81.45,81.52,9194.0,72.7219,72.7487,72.6862,72.7487,9194.0
2016-05-19 14:45:00,81.52,81.53,81.45,81.49,15634.0,72.7487,72.7576,72.6862,72.7219,15634.0
2016-05-19 14:50:00,81.48,81.58,81.48,81.58,18328.0,72.713,72.8022,72.713,72.8022,18328.0
2016-05-19 14:55:00,81.59,81.65,81.55,81.62,17389.0,72.8112,72.8647,72.7755,72.8379,17389.0
2016-05-19 15:00:00,81.62,81.72,81.61,81.71,23056.0,72.8379,72.9272,72.829,72.9183,23056.0
2016-05-19 15:05:00,81.73,81.87,81.72,81.84,22313.0,72.9361,73.061,72.9272,73.0343,22313.0
2016-05-19 15:10:00,81.84,81.99,81.84,81.97,28879.0,73.0343,73.1681,73.0343,73.1503,28879.0
2016-05-19 15:15:00,81.97,82.04,81.93,82.04,45484.0,73.1503,73.2128,73.1146,73.2128,45484.0
2016-05-19 15:20:00,82.04,82.13,82.04,82.11,24383.0,73.2128,73.2931,73.2128,73.2752,24383.0
2016-05-19 15:25:00,82.11,82.19,82.08,82.17,41510.0,73.2752,73.3466,73.2485,73.3288,41510.0
2016-05-19 15:30:00,82.16,82.2,82.11,82.13,56729.0,73.3198,73.3555,73.2752,73.2931,56729.0
2016-05-19 15:35:00,82.12,82.21,82.12,82.14,48783.0,73.2841,73.3645,73.2841,73.302,48783.0
2016-05-19 15:40:00,82.14,82.28,82.11,82.2,67173.0,73.302,73.4269,73.2752,73.3555,67173.0
2016-05-19 15:45:00,82.19,82.23,82.13,82.15,80893.0,73.3466,73.3823,73.2931,73.3109,80893.0
2016-05-19 15:50:00,82.15,82.16,82.03,82.04,110842.0,73.3109,73.3198,73.2038,73.2128,110842.0
2016-05-19 15:55:00,82.04,82.09,81.99,81.99,136996.0,73.2128,73.2574,73.1681,73.1681,136996.0
2016-05-20 09:30:00,82.22,82.24,81.78,81.99,102224.0,73.3734,73.3912,72.9807,73.1681,102224.0
2016-05-20 09:35:00,81.94,82.0,81.2,81.31,65948.0,73.1235,73.1771,72.4631,72.5613,65948.0
2016-05-20 09:40:00,81.28,81.57,81.28,81.37,99518.0,72.5345,72.7933,72.5345,72.6148,99518.0
2016-05-20 09:45:00,81.34,81.35,81.15,81.25,18906.0,72.5881,72.597,72.4185,72.5078,18906.0
2016-05-20 09:50:00,81.27,81.33,81.19,81.25,42960.0,72.5256,72.5791,72.4542,72.5078,42960.0
2016-05-20 09:55:00,81.23,81.43,81.08,81.19,25254.0,72.4899,72.6684,72.356,72.4542,25254.0
2016-05-20 10:00:00,81.2,81.29,81.15,81.2,29392.0,72.4631,72.5435,72.4185,72.4631,29392.0
2016-05-20 10:05:00,81.2,81.35,81.17,81.24,23706.0,72.4631,72.597,72.4364,72.4988,23706.0
2016-05-20 10:10:00,81.23,81.45,81.23,81.35,27290.0,72.4899,72.6862,72.4899,72.597,27290.0
2016-05-20 10:15:00,81.34,81.35,81.23,81.23,30264.0,72.5881,72.597,72.4899,72.4899,30264.0
2016-05-20 10:20:00,81.23,81.24,81.11,81.14,31764.0,72.4899,72.4988,72.3828,72.4096,31764.0
2016-05-20 10:25:00,81.15,81.24,81.04,81.19,21022.0,72.4185,72.4988,72.3204,72.4542,21022.0
2016-05-20 10:30:00,81.19,81.22,81.13,81.19,11937.0,72.4542,72.481,72.4007,72.4542,11937.0
2016-05-20 10:35:00,81.2,81.29,81.2,81.27,13075.0,72.4631,72.5435,72.4631,72.5256,13075.0
2016-05-20 10:40:00,81.27,81.43,81.27,81.42,10587.0,72.5256,72.6684,72.5256,72.6595,10587.0
2016-05-20 10:45:00,81.42,81.54,81.4,81.54,6347.0,72.6595,72.7666,72.6416,72.7666,6347.0
2016-05-20 10:50:00,81.55,81.55,81.44,81.44,14195.0,72.7755,72.7755,72.6773,72.6773,14195.0
2016-05-20 10:55:00,81.44,81.5,81.41,81.42,5409.0,72.6773,72.7309,72.6505,72.6595,5409.0
2016-05-20 11:00:00,81.42,81.42,81.35,81.37,15074.0,72.6595,72.6595,72.597,72.6148,15074.0
2016-05-20 11:05:00,81.36,81.36,81.17,81.22,12621.0,72.6059,72.6059,72.4364,72.481,12621.0
2016-05-20 11:10:00,81.23,81.28,81.16,81.28,7801.0,72.4899,72.5345,72.4274,72.5345,7801.0
2016-05-20 11:15:00,81.29,81.33,81.17,81.33,8554.0,72.5435,72.5791,72.4364,72.5791,8554.0
2016-05-20 11:20:00,81.36,81.51,81.36,81.49,10900.0,72.6059,72.7398,72.6059,72.7219,10900.0
2016-05-20 11:25:00,81.48,81.54,81.45,81.51,9393.0,72.713,72.7666,72.6862,72.7398,9393.0
2016-05-20 11:30:00,81.52,81.6,81.51,81.57,11656.0,72.7487,72.8201,72.7398,72.7933,11656.0
2016-05-20 11:35:00,81.56,81.66,81.56,81.66,9852.0,72.7844,72.8736,72.7844,72.8736,9852.0
2016-05-20 11:40:00,81.65,81.77,81.64,81.75,9527.0,72.8647,72.9718,72.8558,72.954,9527.0
2016-05-20 11:45:00,81.76,81.79,81.7,81.78,13048.0,72.9629,72.9897,72.9093,72.9807,13048.0
2016-05-20 11:50:00,81.79,81.8,81.62,81.68,11762.0,72.9897,72.9986,72.8379,72.8915,11762.0
2016-05-20 11:55:00,81.69,81.74,81.67,81.67,8745.0,72.9004,72.945,72.8826,72.8826,8745.0
2016-05-20 12:00:00,81.68,81.71,81.61,81.65,48622.0,72.8915,72.9183,72.829,72.8647,48622.0
2016-05-20 12:05:00,81.65,81.69,81.63,81.66,9635.0,72.8647,72.9004,72.8469,72.8736,9635.0
2016-05-20 12:10:00,81.65,81.74,81.64,81.71,7196.0,72.8647,72.945,72.8558,72.9183,7196.0
2016-05-20 12:15:00,81.71,81.71,81.68,81.7,6707.0,72.9183,72.9183,72.8915,72.9093,6707.0
2016-05-20 12:20:00,81.71,81.77,81.63,81.63,14027.0,72.9183,72.9718,72.8469,72.8469,14027.0
2016-05-20 12:25:00,81.62,81.67,81.61,81.67,4235.0,72.8379,72.8826,72.829,72.8826,4235.0
2016-05-20 12:30:00,81.67,81.67,81.5,81.5,8768.0,72.8826,72.8826,72.7309,72.7309,8768.0
2016-05-20 12:35:00,81.51,81.57,81.51,81.56,9150.0,72.7398,72.7933,72.7398,72.7844,9150.0
2016-05-20 12:40:00,81.55,81.62,81.53,81.54,8815.0,72.7755,72.8379,72.7576,72.7666,8815.0
2016-05-20 12:45:00,81.53,81.62,81.53,81.61,11207.0,72.7576,72.8379,72.7576,72.829,11207.0
2016-05-20 12:50:00,81.61,81.62,81.58,81.61,8141.0,72.829,72.8379,72.8022,72.829,8141.0
2016-05-20 12:55:00,81.62,81.71,81.62,81.62,20200.0,72.8379,72.9183,72.8379,72.8379,20200.0
2016-05-20 13:00:00,81.61,81.64,81.58,81.6,6984.0,72.829,72.8558,72.8022,72.8201,6984.0
2016-05-20 13:05:00,81.6,81.6,81.51,81.59,14605.0,72.8201,72.8201,72.7398,72.8112,14605.0
2016-05-20 13:10:00,81.58,81.6,81.54,81.55,13026.0,72.8022,72.8201,72.7666,72.7755,13026.0
2016-05-20 13:15:00,81.54,81.55,81.52,81.53,7218.0,72.7666,72.7755,72.7487,72.7576,7218.0
2016-05-20 13:20:00,81.52,81.57,81.48,81.48,10120.0,72.7487,72.7933,72.713,72.713,10120.0
2016-05-20 13:25:00,81.47,81.49,81.42,81.47,8242.0,72.7041,72.7219,72.6595,72.7041,8242.0
2016-05-20 13:30:00,81.45,81.45,81.36,81.4,10937.0,72.6862,72.6862,72.6059,72.6416,10937.0
2016-05-20 13:35:00,81.41,81.41,81.34,81.38,10459.0,72.6505,72.6505,72.5881,72.6238,10459.0
2016-05-20 13:40:00,81.37,81.42,81.37,81.39,9995.0,72.6148,72.6595,72.6148,72.6327,9995.0
2016-05-20 13:45:00,81.38,81.38,81.28,81.29,15537.0,72.6238,72.6238,72.5345,72.5435,15537.0
2016-05-20 13:50:00,81.29,81.34,81.27,81.29,12211.0,72.5435,72.5881,72.5256,72.5435,12211.0
2016-05-20 13:55:00,81.28,81.34,81.27,81.34,21077.0,72.5345,72.5881,72.5256,72.5881,21077.0
2016-05-20 14:00:00,81.35,81.4,81.28,81.37,12986.0,72.597,72.6416,72.5345,72.6148,12986.0
2016-05-20 14:05:00,81.37,81.5,81.36,81.48,13857.0,72.6148,72.7309,72.6059,72.713,13857.0
2016-05-20 14:10:00,81.49,81.54,81.48,81.5,10437.0,72.7219,72.7666,72.713,72.7309,10437.0
2016-05-20 14:15:00,81.51,81.59,81.5,81.53,10215.0,72.7398,72.8112,72.7309,72.7576,10215.0
2016-05-20 14:20:00,81.52,81.66,81.51,81.63,16611.0,72.7487,72.8736,72.7398,72.8469,16611.0
2016-05-20 14:25:00,81.63,81.66,81.61,81.63,9819.0,72.8469,72.8736,72.829,72.8469,9819.0
2016-05-20 14:30:00,81.63,81.7,81.63,81.65,19835.0,72.8469,72.9093,72.8469,72.8647,19835.0
2016-05-20 14:35:00,81.66,81.68,81.64,81.67,13813.0,72.8736,72.8915,72.8558,72.8826,13813.0
2016-05-20 14:40:00,81.67,81.69,81.65,81.66,14622.0,72.8826,72.9004,72.8647,72.8736,14622.0
2016-05-20 14:45:00,81.65,81.68,81.63,81.63,12652.0,72.8647,72.8915,72.8469,72.8469,12652.0
2016-05-20 14:50:00,81.63,81.67,81.55,81.56,13604.0,72.8469,72.8826,72.7755,72.7844,13604.0
2016-05-20 14:55:00,81.56,81.59,81.48,81.5,14627.0,72.7844,72.8112,72.713,72.7309,14627.0
2016-05-20 15:00:00,81.51,81.57,81.45,81.46,14828.0,72.7398,72.7933,72.6862,72.6952,14828.0
2016-05-20 15:05:00,81.45,81.45,81.31,81.34,20674.0,72.6862,72.6862,72.5613,72.5881,20674.0
2016-05-20 15:10:00,81.34,81.41,81.31,81.41,21143.0,72.5881,72.6505,72.5613,72.6505,21143.0
2016-05-20 15:15:00,81.41,81.44,81.39,81.43,13688.0,72.6505,72.6773,72.6327,72.6684,13688.0
2016-05-20 15:20:00,81.42,81.44,81.34,81.37,14789.0,72.6595,72.6773,72.5881,72.6148,14789.0
2016-05-20 15:25:00,81.37,81.48,81.36,81.45,16624.0,72.6148,72.713,72.6059,72.6862,16624.0
2016-05-20 15:30:00,81.46,81.53,81.45,81.52,20621.0,72.6952,72.7576,72.6862,72.7487,20621.0
2016-05-20 15:35:00,81.51,81.59,81.51,81.55,33705.0,72.7398,72.8112,72.7398,72.7755,33705.0
2016-05-20 15:40:00,81.56,81.64,81.51,81.56,39706.0,72.7844,72.8558,72.7398,72.7844,39706.0
2016-05-20 15:45:00,81.58,81.6,81.54,81.56,51631.0,72.8022,72.8201,72.7666,72.7844,51631.0
2016-05-20 15:50:00,81.57,81.6,81.53,81.54,57224.0,72.7933,72.8201,72.7576,72.7666,57224.0
2016-05-20 15:55:00,81.54,81.63,81.5,81.61,175721.0,72.7666,72.8469,72.7309,72.829,175721.0
2016-05-23 09:30:00,81.67,81.67,81.24,81.4,30100.0,72.8826,72.8826,72.4988,72.6416,30100.0
2016-05-23 09:35:00,81.34,81.5,81.25,81.36,66812.0,72.5881,72.7309,72.5078,72.6059,66812.0
2016-05-23 09:40:00,81.36,81.83,81.35,81.75,38592.0,72.6059,73.0253,72.597,72.954,38592.0
2016-05-23 09:45:00,81.76,81.99,81.75,81.87,39881.0,72.9629,73.1681,72.954,73.061,39881.0
2016-05-23 09:50:00,81.86,82.02,81.77,82.02,35021.0,73.0521,73.1949,72.9718,73.1949,35021.0
2016-05-23 09:55:00,82.0,82.16,81.88,82.04,31185.0,73.1771,73.3198,73.07,73.2128,31185.0
2016-05-23 10:00:00,82.06,82.06,81.9,81.97,47831.0,73.2306,73.2306,73.0878,73.1503,47831.0
2016-05-23 10:05:00,81.94,82.11,81.9,82.08,31468.0,73.1235,73.2752,73.0878,73.2485,31468.0
2016-05-23 10:10:00,82.07,82.11,82.0,82.0,37665.0,73.2395,73.2752,73.1771,73.1771,37665.0
2016-05-23 10:15:00,82.0,82.04,81.89,81.9,52558.0,73.1771,73.2128,73.0789,73.0878,52558.0
2016-05-23 10:20:00,81.91,81.99,81.88,81.92,19463.0,73.0967,73.1681,73.07,73.1057,19463.0
2016-05-23 10:25:00,81.9,81.96,81.88,81.93,31352.0,73.0878,73.1414,73.07,73.1146,31352.0
2016-05-23 10:30:00,81.9,81.97,81.87,81.96,33828.0,73.0878,73.1503,73.061,73.1414,33828.0
2016-05-23 10:35:00,81.96,82.01,81.89,81.95,13056.0,73.1414,73.186,73.0789,73.1324,13056.0
2016-05-23 10:40:00,81.94,81.95,81.84,81.84,25057.0,73.1235,73.1324,73.0343,73.0343,25057.0
2016-05-23 10:45:00,81.86,81.88,81.76,81.84,27068.0,73.0521,73.07,72.9629,73.0343,27068.0
2016-05-23 10:50:00,81.81,81.83,81.65,81.67,7369.0,73.0075,73.0253,72.8647,72.8826,7369.0
2016-05-23 10:55:00,81.66,81.81,81.62,81.78,12345.0,72.8736,73.0075,72.8379,72.9807,12345.0
2016-05-23 11:00:00,81.73,81.99,81.71,81.96,21036.0,72.9361,73.1681,72.9183,73.1414,21036.0
2016-05-23 11:05:00,81.95,81.96,81.86,81.9,12362.0,73.1324,73.1414,73.0521,73.0878,12362.0
2016-05-23 11:10:00,81.91,81.91,81.74,81.78,7306.0,73.0967,73.0967,72.945,72.9807,7306.0
2016-05-23 11:15:00,81.78,81.85,81.72,81.81,13911.0,72.9807,73.0432,72.9272,73.0075,13911.0
2016-05-23 11:20:00,81.82,81.88,81.8,81.84,10529.0,73.0164,73.07,72.9986,73.0343,10529.0
2016-05-23 11:25:00,81.84,81.9,81.84,81.84,41907.0,73.0343,73.0878,73.0343,73.0343,41907.0
2016-05-23 11:30:00,81.84,81.84,81.59,81.62,12265.0,73.0343,73.0343,72.8112,72.8379,12265.0
2016-05-23 11:35:00,81.62,81.62,81.44,81.52,13483.0,72.8379,72.8379,72.6773,72.7487,13483.0
2016-05-23 11:40:00,81.51,81.61,81.48,81.49,9307.0,72.7398,72.829,72.713,72.7219,9307.0
2016-05-23 11:45:00,81.49,81.54,81.46,81.53,8300.0,72.7219,72.7666,72.6952,72.7576,8300.0
2016-05-23 11:50:00,81.52,81.56,81.41,81.44,9396.0,72.7487,72.7844,72.6505,72.6773,9396.0
2016-05-23 11:55:00,81.46,81.65,81.45,81.64,13751.0,72.6952,72.8647,72.6862,72.8558,13751.0
2016-05-23 12:00:00,81.64,81.64,81.5,81.62,15945.0,72.8558,72.8558,72.7309,72.8379,15945.0
2016-05-23 12:05:00,81.59,81.71,81.58,81.65,14229.0,72.8112,72.9183,72.8022,72.8647,14229.0
2016-05-23 12:10:00,81.65,81.76,81.65,81.7,5990.0,72.8647,72.9629,72.8647,72.9093,5990.0
2016-05-23 12:15:00,81.69,81.75,81.63,81.66,10185.0,72.9004,72.954,72.8469,72.8736,10185.0
2016-05-23 12:20:00,81.66,81.75,81.64,81.72,19480.0,72.8736,72.954,72.8558,72.9272,19480.0
2016-05-23 12:25:00,81.7,81.72,81.67,81.7,25005.0,72.9093,72.9272,72.8826,72.9093,25005.0
2016-05-23 12:30:00,81.7,81.7,81.6,81.6,6457.0,72.9093,72.9093,72.8201,72.8201,6457.0
2016-05-23 12:35:00,81.59,81.6,81.51,81.54,15045.0,72.8112,72.8201,72.7398,72.7666,15045.0
2016-05-23 12:40:00,81.5,81.5,81.36,81.45,14340.0,72.7309,72.7309,72.6059,72.6862,14340.0
2016-05-23 12:45:00,81.43,81.45,81.37,81.37,9017.0,72.6684,72.6862,72.6148,72.6148,9017.0
2016-05-23 12:50:00,81.34,81.44,81.34,81.44,9509.0,72.5881,72.6773,72.5881,72.6773,9509.0
2016-05-23 12:55:00,81.42,81.5,81.39,81.46,19151.0,72.6595,72.7309,72.6327,72.6952,19151.0
2016-05-23 13:00:00,81.48,81.5,81.44,81.45,7514.0,72.713,72.7309,72.6773,72.6862,7514.0
2016-05-23 13:05:00,81.46,81.48,81.42,81.43,6981.0,72.6952,72.713,72.6595,72.6684,6981.0
2016-05-23 13:10:00,81.42,81.52,81.42,81.52,15406.0,72.6595,72.7487,72.6595,72.7487,15406.0
2016-05-23 13:15:00,81.5,81.51,81.48,81.48,9629.0,72.7309,72.7398,72.713,72.713,9629.0
2016-05-23 13:20:00,81.48,81.51,81.41,81.41,16264.0,72.713,72.7398,72.6505,72.6505,16264.0
2016-05-23 13:25:00,81.4,81.45,81.38,81.4,15736.0,72.6416,72.6862,72.6238,72.6416,15736.0
2016-05-23 13:30:00,81.37,81.39,81.31,81.31,16212.0,72.6148,72.6327,72.5613,72.5613,16212.0
2016-05-23 13:35:00,81.31,81.32,81.24,81.27,12647.0,72.5613,72.5702,72.4988,72.5256,12647.0
2016-05-23 13:40:00,81.27,81.31,81.24,81.31,8786.0,72.5256,72.5613,72.4988,72.5613,8786.0
2016-05-23 13:45:00,81.3,81.4,81.3,81.4,12591.0,72.5524,72.6416,72.5524,72.6416,12591.0
2016-05-23 13:50:00,81.4,81.46,81.35,81.46,10435.0,72.6416,72.6952,72.597,72.6952,10435.0
2016-05-23 13:55:00,81.46,81.48,81.43,81.45,14349.0,72.6952,72.713,72.6684,72.6862,14349.0
2016-05-23 14:00:00,81.45,81.51,81.35,81.51,87476.0,72.6862,72.7398,72.597,72.7398,87476.0
2016-05-23 14:05:00,81.5,81.51,81.42,81.46,28819.0,72.7309,72.7398,72.6595,72.6952,28819.0
2016-05-23 14:10:00,81.46,81.49,81.45,81.47,18632.0,72.6952,72.7219,72.6862,72.7041,18632.0
2016-05-23 14:15:00,81.48,81.51,81.41,81.41,13465.0,72.713,72.7398,72.6505,72.6505,13465.0
2016-05-23 14:20:00,81.41,81.42,81.4,81.41,13290.0,72.6505,72.6595,72.6416,72.6505,13290.0
2016-05-23 14:25:00,81.41,81.53,81.4,81.53,15905.0,72.6505,72.7576,72.6416,72.7576,15905.0
2016-05-23 14:30:00,81.51,81.52,81.4,81.5,14202.0,72.7398,72.7487,72.6416,72.7309,14202.0
2016-05-23 14:35:00,81.5,81.5,81.48,81.5,10770.0,72.7309,72.7309,72.713,72.7309,10770.0
2016-05-23 14:40:00,81.49,81.53,81.49,81.51,13630.0,72.7219,72.7576,72.7219,72.7398,13630.0
2016-05-23 14:45:00,81.52,81.54,81.49,81.5,28938.0,72.7487,72.7666,72.7219,72.7309,28938.0
2016-05-23 14:50:00,81.49,81.56,81.49,81.52,18905.0,72.7219,72.7844,72.7219,72.7487,18905.0
2016-05-23 14:55:00,81.5,81.5,81.35,81.39,12883.0,72.7309,72.7309,72.597,72.6327,12883.0
2016-05-23 15:00:00,81.38,81.48,81.38,81.47,18107.0,72.6238,72.713,72.6238,72.7041,18107.0
2016-05-23 15:05:00,81.48,81.51,81.45,81.48,19525.0,72.713,72.7398,72.6862,72.713,19525.0
2016-05-23 15:10:00,81.48,81.5,81.48,81.48,26042.0,72.713,72.7309,72.713,72.713,26042.0
2016-05-23 15:15:00,81.48,81.5,81.47,81.49,41827.0,72.713,72.7309,72.7041,72.7219,41827.0
2016-05-23 15:20:00,81.49,81.5,81.41,81.42,28447.0,72.7219,72.7309,72.6505,72.6595,28447.0
2016-05-23 15:25:00,81.43,81.45,81.36,81.43,19670.0,72.6684,72.6862,72.6059,72.6684,19670.0
2016-05-23 15:30:00,81.44,81.49,81.36,81.37,45679.0,72.6773,72.7219,72.6059,72.6148,45679.0
2016-05-23 15:35:00,81.36,81.36,81.28,81.31,37201.0,72.6059,72.6059,72.5345,72.5613,37201.0
2016-05-23 15:40:00,81.3,81.38,81.25,81.28,58143.0,72.5524,72.6238,72.5078,72.5345,58143.0
2016-05-23 15:45:00,81.27,81.36,81.25,81.34,47852.0,72.5256,72.6059,72.5078,72.5881,47852.0
2016-05-23 15:50:00,81.34,81.35,81.25,81.25,39584.0,72.5881,72.597,72.5078,72.5078,39584.0
2016-05-23 15:55:00,81.26,81.26,81.18,81.23,156263.0,72.5167,72.5167,72.4453,72.4899,156263.0
2016-05-24 09:30:00,81.31,81.82,81.19,81.71,40282.0,72.5613,73.0164,72.4542,72.9183,40282.0
2016-05-24 09:35:00,81.75,82.06,81.65,81.75,99938.0,72.954,73.2306,72.8647,72.954,99938.0
2016-05-24 09:40:00,81.72,82.01,81.59,82.0,25108.0,72.9272,73.186,72.8112,73.1771,25108.0
2016-05-24 09:45:00,82.0,82.2,81.91,82.16,41426.0,73.1771,73.3555,73.0967,73.3198,41426.0
2016-05-24 09:50:00,82.18,82.4,82.18,82.36,80926.0,73.3377,73.534,73.3377,73.4983,80926.0
2016-05-24 09:55:00,82.35,82.5,82.33,82.37,101059.0,73.4894,73.6233,73.4716,73.5072,101059.0
2016-05-24 10:00:00,82.33,82.63,82.28,82.61,80891.0,73.4716,73.7393,73.4269,73.7214,80891.0
2016-05-24 10:05:00,82.6,82.9,82.6,82.62,60255.0,73.7125,73.9802,73.7125,73.7303,60255.0
2016-05-24 10:10:00,82.62,82.88,82.59,82.85,167975.0,73.7303,73.9624,73.7036,73.9356,167975.0
2016-05-24 10:15:00,82.85,83.09,82.82,83.02,70481.0,73.9356,74.1498,73.9088,74.0873,70481.0
2016-05-24 10:20:00,83.02,83.17,83.0,83.13,75159.0,74.0873,74.2212,74.0695,74.1855,75159.0
2016-05-24 10:25:00,83.14,83.38,83.1,83.34,71406.0,74.1944,74.4086,74.1587,74.3729,71406.0
2016-05-24 10:30:00,83.34,83.48,83.02,83.03,127579.0,74.3729,74.4978,74.0873,74.0962,127579.0
2016-05-24 10:35:00,83.06,83.16,82.9,82.99,39694.0,74.123,74.2122,73.9802,74.0605,39694.0
2016-05-24 10:40:00,82.95,83.0,82.72,82.75,18669.0,74.0248,74.0695,73.8196,73.8464,18669.0
2016-05-24 10:45:00,82.76,82.95,82.72,82.89,39396.0,73.8553,74.0248,73.8196,73.9713,39396.0
2016-05-24 10:50:00,82.9,83.01,82.89,82.99,35777.0,73.9802,74.0784,73.9713,74.0605,35777.0
2016-05-24 10:55:00,82.99,83.14,82.92,83.13,64840.0,74.0605,74.1944,73.9981,74.1855,64840.0
2016-05-24 11:00:00,83.14,83.19,83.05,83.16,54886.0,74.1944,74.239,74.1141,74.2122,54886.0
2016-05-24 11:05:00,83.16,83.24,83.06,83.17,43233.0,74.2122,74.2836,74.123,74.2212,43233.0
2016-05-24 11:10:00,83.17,83.21,83.07,83.16,51499.0,74.2212,74.2569,74.1319,74.2122,51499.0
2016-05-24 11:15:00,83.16,83.21,82.94,82.97,42191.0,74.2122,74.2569,74.0159,74.0427,42191.0
2016-05-24 11:20:00,82.97,83.04,82.86,82.86,43918.0,74.0427,74.1052,73.9445,73.9445,43918.0
2016-05-24 11:25:00,82.86,83.0,82.85,83.0,29670.0,73.9445,74.0695,73.9356,74.0695,29670.0
2016-05-24 11:30:00,83.0,83.04,82.93,83.04,9704.0,74.0695,74.1052,74.007,74.1052,9704.0
2016-05-24 11:35:00,83.01,83.13,82.98,83.09,25050.0,74.0784,74.1855,74.0516,74.1498,25050.0
2016-05-24 11:40:00,83.1,83.27,83.08,83.27,22030.0,74.1587,74.3104,74.1409,74.3104,22030.0
2016-05-24 11:45:00,83.27,83.4,83.27,83.32,15365.0,74.3104,74.4264,74.3104,74.355,15365.0
2016-05-24 11:50:00,83.33,83.39,83.31,83.38,7563.0,74.364,74.4175,74.3461,74.4086,7563.0
2016-05-24 11:55:00,83.36,83.54,83.34,83.54,24083.0,74.3907,74.5514,74.3729,74.5514,24083.0
2016-05-24 12:00:00,83.54,83.54,83.36,83.38,17572.0,74.5514,74.5514,74.3907,74.4086,17572.0
2016-05-24 12:05:00,83.37,83.4,83.35,83.38,11678.0,74.3997,74.4264,74.3818,74.4086,11678.0
2016-05-24 12:10:00,83.39,83.41,83.26,83.27,11782.0,74.4175,74.4353,74.3015,74.3104,11782.0
2016-05-24 12:15:00,83.27,83.31,83.26,83.31,10694.0,74.3104,74.3461,74.3015,74.3461,10694.0
2016-05-24 12:20:00,83.31,83.32,83.28,83.32,5734.0,74.3461,74.355,74.3193,74.355,5734.0
2016-05-24 12:25:00,83.32,83.43,83.31,83.41,40212.0,74.355,74.4532,74.3461,74.4353,40212.0
2016-05-24 12:30:00,83.42,83.45,83.37,83.39,32038.0,74.4443,74.471,74.3997,74.4175,32038.0
2016-05-24 12:35:00,83.39,83.4,83.25,83.28,17246.0,74.4175,74.4264,74.2926,74.3193,17246.0
2016-05-24 12:40:00,83.28,83.34,83.27,83.31,10862.0,74.3193,74.3729,74.3104,74.3461,10862.0
2016-05-24 12:45:00,83.31,83.39,83.31,83.37,16701.0,74.3461,74.4175,74.3461,74.3997,16701.0
2016-05-24 12:50:00,83.38,83.49,83.33,83.49,37218.0,74.4086,74.5067,74.364,74.5067,37218.0
2016-05-24 12:55:00,83.49,83.59,83.45,83.56,21372.0,74.5067,74.596,74.471,74.5692,21372.0
2016-05-24 13:00:00,83.57,83.57,83.42,83.44,21639.0,74.5781,74.5781,74.4443,74.4621,21639.0
2016-05-24 13:05:00,83.46,83.48,83.4,83.46,17353.0,74.48,74.4978,74.4264,74.48,17353.0
2016-05-24 13:10:00,83.48,83.57,83.48,83.57,13149.0,74.4978,74.5781,74.4978,74.5781,13149.0
2016-05-24 13:15:00,83.57,83.57,83.51,83.54,12454.0,74.5781,74.5781,74.5246,74.5514,12454.0
2016-05-24 13:20:00,83.54,83.61,83.53,83.57,23828.0,74.5514,74.6138,74.5424,74.5781,23828.0
2016-05-24 13:25:00,83.56,83.58,83.52,83.55,16840.0,74.5692,74.5871,74.5335,74.5603,16840.0
2016-05-24 13:30:00,83.56,83.59,83.51,83.58,36421.0,74.5692,74.596,74.5246,74.5871,36421.0
2016-05-24 13:35:00,83.57,83.57,83.48,83.56,24260.0,74.5781,74.5781,74.4978,74.5692,24260.0
2016-05-24 13:40:00,83.57,83.71,83.55,83.68,50871.0,74.5781,74.7031,74.5603,74.6763,50871.0
2016-05-24 13:45:00,83.69,83.78,83.68,83.78,28555.0,74.6852,74.7655,74.6763,74.7655,28555.0
2016-05-24 13:50:00,83.8,83.81,83.66,83.68,24976.0,74.7834,74.7923,74.6584,74.6763,24976.0
2016-05-24 13:55:00,83.68,83.68,83.6,83.63,21505.0,74.6763,74.6763,74.6049,74.6317,21505.0
2016-05-24 14:00:00,83.63,83.64,83.55,83.62,24169.0,74.6317,74.6406,74.5603,74.6228,24169.0
2016-05-24 14:05:00,83.62,83.67,83.57,83.61,24312.0,74.6228,74.6674,74.5781,74.6138,24312.0
2016-05-24 14:10:00,83.62,83.72,83.62,83.71,22318.0,74.6228,74.712,74.6228,74.7031,22318.0
2016-05-24 14:15:00,83.7,83.71,83.65,83.7,17576.0,74.6941,74.7031,74.6495,74.6941,17576.0
2016-05-24 14:20:00,83.71,83.72,83.56,83.56,16791.0,74.7031,74.712,74.5692,74.5692,16791.0
2016-05-24 14:25:00,83.57,83.67,83.56,83.63,25518.0,74.5781,74.6674,74.5692,74.6317,25518.0
2016-05-24 14:30:00,83.61,83.62,83.46,83.46,51330.0,74.6138,74.6228,74.48,74.48,51330.0
2016-05-24 14:35:00,83.46,83.47,83.41,83.47,21889.0,74.48,74.4889,74.4353,74.4889,21889.0
2016-05-24 14:40:00,83.47,83.56,83.43,83.44,25460.0,74.4889,74.5692,74.4532,74.4621,25460.0
2016-05-24 14:45:00,83.44,83.45,83.4,83.45,12746.0,74.4621,74.471,74.4264,74.471,12746.0
2016-05-24 14:50:00,83.45,83.51,83.42,83.43,29126.0,74.471,74.5246,74.4443,74.4532,29126.0
2016-05-24 14:55:00,83.44,83.47,83.33,83.36,18894.0,74.4621,74.4889,74.364,74.3907,18894.0
2016-05-24 15:00:00,83.33,83.59,83.32,83.55,69492.0,74.364,74.596,74.355,74.5603,69492.0
2016-05-24 15:05:00,83.55,83.55,83.43,83.43,23390.0,74.5603,74.5603,74.4532,74.4532,23390.0
2016-05-24 15:10:00,83.43,83.56,83.43,83.52,91582.0,74.4532,74.5692,74.4532,74.5335,91582.0
2016-05-24 15:15:00,83.52,83.66,83.49,83.64,53072.0,74.5335,74.6584,74.5067,74.6406,53072.0
2016-05-24 15:20:00,83.64,83.73,83.62,83.71,36985.0,74.6406,74.7209,74.6228,74.7031,36985.0
2016-05-24 15:25:00,83.72,83.72,83.62,83.63,35229.0,74.712,74.712,74.6228,74.6317,35229.0
2016-05-24 15:30:00,83.64,83.64,83.54,83.56,31617.0,74.6406,74.6406,74.5514,74.5692,31617.0
2016-05-24 15:35:00,83.56,83.62,83.5,83.59,50820.0,74.5692,74.6228,74.5157,74.596,50820.0
2016-05-24 15:40:00,83.58,83.66,83.58,83.6,74767.0,74.5871,74.6584,74.5871,74.6049,74767.0
2016-05-24 15:45:00,83.61,83.61,83.52,83.57,80036.0,74.6138,74.6138,74.5335,74.5781,80036.0
2016-05-24 15:50:00,83.56,83.6,83.47,83.48,68429.0,74.5692,74.6049,74.4889,74.4978,68429.0
2016-05-24 15:55:00,83.47,83.51,83.4,83.43,101526.0,74.4889,74.5246,74.4264,74.4532,101526.0
2016-05-25 09:30:00,83.3,83.87,82.38,83.64,43194.0,74.3372,74.8459,73.5162,74.6406,43194.0
2016-05-25 09:35:00,83.66,83.76,83.25,83.33,43033.0,74.6584,74.7477,74.2926,74.364,43033.0
2016-05-25 09:40:00,83.3,83.42,83.21,83.4,56651.0,74.3372,74.4443,74.2569,74.4264,56651.0
2016-05-25 09:45:00,83.4,83.5,83.05,83.06,70781.0,74.4264,74.5157,74.1141,74.123,70781.0
2016-05-25 09:50:00,83.08,83.23,82.96,83.2,48252.0,74.1409,74.2747,74.0338,74.2479,48252.0
2016-05-25 09:55:00,83.21,83.22,82.96,83.14,34736.0,74.2569,74.2658,74.0338,74.1944,34736.0
2016-05-25 10:00:00,83.15,83.36,83.14,83.31,40197.0,74.2033,74.3907,74.1944,74.3461,40197.0
2016-05-25 10:05:00,83.31,83.36,83.17,83.22,20081.0,74.3461,74.3907,74.2212,74.2658,20081.0
2016-05-25 10:10:00,83.23,83.32,83.21,83.24,23655.0,74.2747,74.355,74.2569,74.2836,23655.0
2016-05-25 10:15:00,83.23,83.35,83.17,83.35,57296.0,74.2747,74.3818,74.2212,74.3818,57296.0
2016-05-25 10:20:00,83.35,83.42,83.31,83.41,35272.0,74.3818,74.4443,74.3461,74.4353,35272.0
2016-05-25 10:25:00,83.4,83.48,83.34,83.44,76443.0,74.4264,74.4978,74.3729,74.4621,76443.0
2016-05-25 10:30:00,83.44,83.53,83.25,83.39,56744.0,74.4621,74.5424,74.2926,74.4175,56744.0
2016-05-25 10:35:00,83.39,83.43,83.29,83.29,53250.0,74.4175,74.4532,74.3283,74.3283,53250.0
2016-05-25 10:40:00,83.29,83.42,83.28,83.35,26884.0,74.3283,74.4443,74.3193,74.3818,26884.0
2016-05-25 10:45:00,83.35,83.4,83.32,83.33,10663.0,74.3818,74.4264,74.355,74.364,10663.0
2016-05-25 10:50:00,83.34,83.48,83.34,83.48,29755.0,74.3729,74.4978,74.3729,74.4978,29755.0
2016-05-25 10:55:00,83.48,83.5,83.41,83.46,27590.0,74.4978,74.5157,74.4353,74.48,27590.0
2016-05-25 11:00:00,83.47,83.6,83.45,83.58,84720.0,74.4889,74.6049,74.471,74.5871,84720.0
2016-05-25 11:05:00,83.58,83.6,83.45,83.45,17513.0,74.5871,74.6049,74.471,74.471,17513.0
2016-05-25 11:10:00,83.45,83.45,83.29,83.29,11570.0,74.471,74.471,74.3283,74.3283,11570.0
2016-05-25 11:15:00,83.29,83.45,83.29,83.41,23427.0,74.3283,74.471,74.3283,74.4353,23427.0
2016-05-25 11:20:00,83.41,83.44,83.27,83.43,37580.0,74.4353,74.4621,74.3104,74.4532,37580.0
2016-05-25 11:25:00,83.46,83.47,83.37,83.43,15584.0,74.48,74.4889,74.3997,74.4532,15584.0
2016-05-25 11:30:00,83.43,83.5,83.38,83.46,21558.0,74.4532,74.5157,74.4086,74.48,21558.0
2016-05-25 11:35:00,83.48,83.48,83.4,83.44,41912.0,74.4978,74.4978,74.4264,74.4621,41912.0
2016-05-25 11:40:00,83.44,83.51,83.42,83.47,68471.0,74.4621,74.5246,74.4443,74.4889,68471.0
2016-05-25 11:45:00,83.47,83.75,83.45,83.69,42591.0,74.4889,74.7388,74.471,74.6852,42591.0
2016-05-25 11:50:00,83.67,83.71,83.63,83.71,40956.0,74.6674,74.7031,74.6317,74.7031,40956.0
2016-05-25 11:55:00,83.68,83.84,83.66,83.72,11151.0,74.6763,74.8191,74.6584,74.712,11151.0
2016-05-25 12:00:00,83.72,83.73,83.58,83.7,25565.0,74.712,74.7209,74.5871,74.6941,25565.0
2016-05-25 12:05:00,83.69,83.71,83.61,83.65,23198.0,74.6852,74.7031,74.6138,74.6495,23198.0
2016-05-25 12:10:00,83.66,83.7,83.64,83.67,19601.0,74.6584,74.6941,74.6406,74.6674,19601.0
2016-05-25 12:15:00,83.67,83.67,83.56,83.58,33478.0,74.6674,74.6674,74.5692,74.5871,33478.0
2016-05-25 12:20:00,83.58,83.69,83.56,83.66,31731.0,74.5871,74.6852,74.5692,74.6584,31731.0
2016-05-25 12:25:00,83.66,83.66,83.5,83.58,38974.0,74.6584,74.6584,74.5157,74.5871,38974.0
2016-05-25 12:30:00,83.58,83.58,83.47,83.55,63895.0,74.5871,74.5871,74.4889,74.5603,63895.0
2016-05-25 12:35:00,83.55,83.65,83.54,83.64,195865.0,74.5603,74.6495,74.5514,74.6406,195865.0
2016-05-25 12:40:00,83.64,83.76,83.61,83.75,48988.0,74.6406,74.7477,74.6138,74.7388,48988.0
2016-05-25 12:45:00,83.76,83.84,83.66,83.71,65395.0,74.7477,74.8191,74.6584,74.7031,65395.0
2016-05-25 12:50:00,83.72,83.95,83.66,83.83,69730.0,74.712,74.9172,74.6584,74.8102,69730.0
2016-05-25 12:55:00,83.82,83.91,83.82,83.85,39110.0,74.8012,74.8815,74.8012,74.828,39110.0
2016-05-25 13:00:00,83.85,83.99,83.8,83.92,53130.0,74.828,74.9529,74.7834,74.8905,53130.0
2016-05-25 13:05:00,83.9,84.2,83.9,84.08,36721.0,74.8726,75.1403,74.8726,75.0333,36721.0
2016-05-25 13:10:00,84.05,84.11,83.98,84.1,10682.0,75.0065,75.06,74.944,75.0511,10682.0
2016-05-25 13:15:00,84.11,84.2,84.06,84.15,25755.0,75.06,75.1403,75.0154,75.0957,25755.0
2016-05-25 13:20:00,84.18,84.28,84.07,84.28,23578.0,75.1225,75.2117,75.0243,75.2117,23578.0
2016-05-25 13:25:00,84.28,84.28,84.17,84.28,21477.0,75.2117,75.2117,75.1136,75.2117,21477.0
2016-05-25 13:30:00,84.28,84.4,84.2,84.37,53092.0,75.2117,75.3188,75.1403,75.2921,53092.0
2016-05-25 13:35:00,84.38,84.5,84.35,84.41,38745.0,75.301,75.4081,75.2742,75.3277,38745.0
2016-05-25 13:40:00,84.4,84.43,84.24,84.31,23574.0,75.3188,75.3456,75.176,75.2385,23574.0
2016-05-25 13:45:00,84.3,84.44,84.29,84.37,26188.0,75.2296,75.3545,75.2207,75.2921,26188.0
2016-05-25 13:50:00,84.36,84.4,84.21,84.26,36290.0,75.2831,75.3188,75.1493,75.1939,36290.0
2016-05-25 13:55:00,84.27,84.43,84.26,84.42,17657.0,75.2028,75.3456,75.1939,75.3367,17657.0
2016-05-25 14:00:00,84.4,84.41,84.09,84.14,35927.0,75.3188,75.3277,75.0422,75.0868,35927.0
2016-05-25 14:05:00,84.14,84.24,84.11,84.19,32379.0,75.0868,75.176,75.06,75.1314,32379.0
2016-05-25 14:10:00,84.18,84.23,84.1,84.21,19932.0,75.1225,75.1671,75.0511,75.1493,19932.0
2016-05-25 14:15:00,84.19,84.22,84.11,84.21,19264.0,75.1314,75.1582,75.06,75.1493,19264.0
2016-05-25 14:20:00,84.21,84.21,84.09,84.16,21382.0,75.1493,75.1493,75.0422,75.1046,21382.0
2016-05-25 14:25:00,84.15,84.17,84.06,84.09,49062.0,75.0957,75.1136,75.0154,75.0422,49062.0
2016-05-25 14:30:00,84.1,84.1,84.0,84.09,55071.0,75.0511,75.0511,74.9619,75.0422,55071.0
2016-05-25 14:35:00,84.1,84.17,84.01,84.05,57451.0,75.0511,75.1136,74.9708,75.0065,57451.0
2016-05-25 14:40:00,84.07,84.23,84.05,84.15,68414.0,75.0243,75.1671,75.0065,75.0957,68414.0
2016-05-25 14:45:00,84.14,84.16,84.08,84.12,96209.0,75.0868,75.1046,75.0333,75.069,96209.0
2016-05-25 14:50:00,84.13,84.13,84.06,84.1,136001.0,75.0779,75.0779,75.0154,75.0511,136001.0
2016-05-25 14:55:00,84.09,84.12,84.04,84.1,70289.0,75.0422,75.069,74.9976,75.0511,70289.0
2016-05-25 15:00:00,84.11,84.18,84.1,84.18,128302.0,75.06,75.1225,75.0511,75.1225,128302.0
2016-05-25 15:05:00,84.19,84.37,84.18,84.37,34876.0,75.1314,75.2921,75.1225,75.2921,34876.0
2016-05-25 15:10:00,84.36,84.43,84.3,84.39,64635.0,75.2831,75.3456,75.2296,75.3099,64635.0
2016-05-25 15:15:00,84.39,84.49,84.36,84.47,57640.0,75.3099,75.3991,75.2831,75.3813,57640.0
2016-05-25 15:20:00,84.48,84.55,84.47,84.53,70466.0,75.3902,75.4527,75.3813,75.4348,70466.0
2016-05-25 15:25:00,84.53,84.69,84.49,84.68,54541.0,75.4348,75.5776,75.3991,75.5687,54541.0
2016-05-25 15:30:00,84.66,84.74,84.55,84.57,158764.0,75.5509,75.6222,75.4527,75.4705,158764.0
2016-05-25 15:35:00,84.56,84.57,84.41,84.45,63945.0,75.4616,75.4705,75.3277,75.3634,63945.0
2016-05-25 15:40:00,84.45,84.48,84.27,84.42,67259.0,75.3634,75.3902,75.2028,75.3367,67259.0
2016-05-25 15:45:00,84.42,84.45,84.3,84.37,123489.0,75.3367,75.3634,75.2296,75.2921,123489.0
2016-05-25 15:50:00,84.38,84.41,84.21,84.21,153585.0,75.301,75.3277,75.1493,75.1493,153585.0
2016-05-25 15:55:00,84.21,84.31,84.13,84.15,188225.0,75.1493,75.2385,75.0779,75.0957,188225.0
2016-05-26 09:30:00,87.6,87.62,86.53,86.72,380060.0,78.1745,78.1924,77.2196,77.3892,380060.0
2016-05-26 09:35:00,86.69,86.78,85.68,86.32,217182.0,77.3624,77.4427,76.4611,77.0322,217182.0
2016-05-26 09:40:00,86.38,86.38,85.61,85.87,187053.0,77.0858,77.0858,76.3986,76.6307,187053.0
2016-05-26 09:45:00,85.89,86.08,85.51,85.51,92380.0,76.6485,76.8181,76.3094,76.3094,92380.0
2016-05-26 09:50:00,85.55,86.05,85.38,85.65,159809.0,76.3451,76.7913,76.1934,76.4343,159809.0
2016-05-26 09:55:00,85.64,86.5,85.64,86.39,136737.0,76.4254,77.1929,76.4254,77.0947,136737.0
2016-05-26 10:00:00,86.37,86.49,86.26,86.36,74046.0,77.0769,77.1839,76.9787,77.0679,74046.0
2016-05-26 10:05:00,86.4,86.72,86.21,86.64,88717.0,77.1036,77.3892,76.9341,77.3178,88717.0
2016-05-26 10:10:00,86.61,87.07,86.52,86.72,142025.0,77.291,77.7015,77.2107,77.3892,142025.0
2016-05-26 10:15:00,86.75,87.11,86.65,87.1,87336.0,77.416,77.7372,77.3267,77.7283,87336.0
2016-05-26 10:20:00,87.1,87.1,86.81,86.89,64061.0,77.7283,77.7283,77.4695,77.5409,64061.0
2016-05-26 10:25:00,86.86,86.93,86.75,86.84,43438.0,77.5141,77.5766,77.416,77.4963,43438.0
2016-05-26 10:30:00,86.82,86.98,86.75,86.98,37701.0,77.4784,77.6212,77.416,77.6212,37701.0
2016-05-26 10:35:00,86.98,87.26,86.91,87.23,111982.0,77.6212,77.8711,77.5588,77.8443,111982.0
2016-05-26 10:40:00,87.22,87.8,87.22,87.77,139939.0,77.8354,78.353,77.8354,78.3262,139939.0
2016-05-26 10:45:00,87.77,88.15,87.71,88.13,326368.0,78.3262,78.6653,78.2727,78.6475,326368.0
2016-05-26 10:50:00,88.11,88.25,87.94,88.0,164108.0,78.6296,78.7546,78.4779,78.5315,164108.0
2016-05-26 10:55:00,88.0,88.51,87.98,88.18,144575.0,78.5315,78.9866,78.5136,78.6921,144575.0
2016-05-26 11:00:00,88.17,88.21,87.88,87.89,67928.0,78.6832,78.7189,78.4244,78.4333,67928.0
2016-05-26 11:05:00,87.87,88.03,87.77,87.84,43246.0,78.4155,78.5582,78.3262,78.3887,43246.0
2016-05-26 11:10:00,87.81,87.92,87.61,87.85,54804.0,78.3619,78.4601,78.1834,78.3976,54804.0
2016-05-26 11:15:00,87.85,87.91,87.6,87.65,67246.0,78.3976,78.4512,78.1745,78.2191,67246.0
2016-05-26 11:20:00,87.64,87.68,87.36,87.45,63326.0,78.2102,78.2459,77.9603,78.0407,63326.0
2016-05-26 11:25:00,87.45,87.63,87.44,87.45,75168.0,78.0407,78.2013,78.0317,78.0407,75168.0
2016-05-26 11:30:00,87.46,87.54,87.37,87.41,36450.0,78.0496,78.121,77.9693,78.005,36450.0
2016-05-26 11:35:00,87.39,87.56,87.36,87.45,25645.0,77.9871,78.1388,77.9603,78.0407,25645.0
2016-05-26 11:40:00,87.44,87.63,87.37,87.57,38167.0,78.0317,78.2013,77.9693,78.1477,38167.0
2016-05-26 11:45:00,87.57,87.86,87.52,87.84,31646.0,78.1477,78.4065,78.1031,78.3887,31646.0
2016-05-26 11:50:00,87.84,87.97,87.82,87.91,31260.0,78.3887,78.5047,78.3708,78.4512,31260.0
2016-05-26 11:55:00,87.9,88.03,87.65,87.65,57915.0,78.4422,78.5582,78.2191,78.2191,57915.0
2016-05-26 12:00:00,87.63,87.69,87.6,87.61,37925.0,78.2013,78.2548,78.1745,78.1834,37925.0
2016-05-26 12:05:00,87.61,87.78,87.61,87.66,51446.0,78.1834,78.3351,78.1834,78.2281,51446.0
2016-05-26 12:10:00,87.67,87.68,87.56,87.65,20112.0,78.237,78.2459,78.1388,78.2191,20112.0
2016-05-26 12:15:00,87.67,87.92,87.67,87.91,30787.0,78.237,78.4601,78.237,78.4512,30787.0
2016-05-26 12:20:00,87.91,88.0,87.86,87.96,33814.0,78.4512,78.5315,78.4065,78.4958,33814.0
2016-05-26 12:25:00,87.93,87.99,87.9,87.95,22089.0,78.469,78.5226,78.4422,78.4869,22089.0
2016-05-26 12:30:00,87.96,88.01,87.94,88.0,35015.0,78.4958,78.5404,78.4779,78.5315,35015.0
2016-05-26 12:35:00,88.0,88.14,87.96,88.14,44733.0,78.5315,78.6564,78.4958,78.6564,44733.0
2016-05-26 12:40:00,88.14,88.26,88.14,88.23,45347.0,78.6564,78.7635,78.6564,78.7367,45347.0
2016-05-26 12:45:00,88.23,88.24,88.12,88.22,28551.0,78.7367,78.7457,78.6386,78.7278,28551.0
2016-05-26 12:50:00,88.22,88.29,88.18,88.24,57229.0,78.7278,78.7903,78.6921,78.7457,57229.0
2016-05-26 12:55:00,88.24,88.29,88.13,88.29,43429.0,78.7457,78.7903,78.6475,78.7903,43429.0
2016-05-26 13:00:00,88.32,88.53,88.3,88.52,37313.0,78.817,79.0045,78.7992,78.9955,37313.0
2016-05-26 13:05:00,88.53,88.85,88.51,88.72,98751.0,79.0045,79.29,78.9866,79.174,98751.0
2016-05-26 13:10:00,88.73,88.98,88.71,88.9,60671.0,79.1829,79.406,79.1651,79.3346,60671.0
2016-05-26 13:15:00,88.88,88.88,88.49,88.5,44775.0,79.3168,79.3168,78.9688,78.9777,44775.0
2016-05-26 13:20:00,88.51,88.66,88.46,88.6,24090.0,78.9866,79.1205,78.942,79.0669,24090.0
2016-05-26 13:25:00,88.61,88.62,88.35,88.48,32426.0,79.0758,79.0848,78.8438,78.9598,32426.0
2016-05-26 13:30:00,88.48,88.53,88.41,88.46,24367.0,78.9598,79.0045,78.8974,78.942,24367.0
2016-05-26 13:35:00,88.46,88.46,88.25,88.26,22633.0,78.942,78.942,78.7546,78.7635,22633.0
2016-05-26 13:40:00,88.25,88.27,88.12,88.16,22672.0,78.7546,78.7724,78.6386,78.6743,22672.0
2016-05-26 13:45:00,88.14,88.23,88.09,88.16,25351.0,78.6564,78.7367,78.6118,78.6743,25351.0
2016-05-26 13:50:00,88.18,88.18,88.03,88.18,22669.0,78.6921,78.6921,78.5582,78.6921,22669.0
2016-05-26 13:55:00,88.18,88.43,88.17,88.4,37431.0,78.6921,78.9152,78.6832,78.8884,37431.0
2016-05-26 14:00:00,88.4,88.59,88.38,88.54,44974.0,78.8884,79.058,78.8706,79.0134,44974.0
2016-05-26 14:05:00,88.54,88.67,88.46,88.52,50251.0,79.0134,79.1294,78.942,78.9955,50251.0
2016-05-26 14:10:00,88.52,88.57,88.46,88.49,33098.0,78.9955,79.0401,78.942,78.9688,33098.0
2016-05-26 14:15:00,88.48,88.49,88.1,88.15,27255.0,78.9598,78.9688,78.6207,78.6653,27255.0
2016-05-26 14:20:00,88.14,88.14,88.04,88.07,36699.0,78.6564,78.6564,78.5672,78.5939,36699.0
2016-05-26 14:25:00,88.06,88.14,87.97,88.01,43124.0,78.585,78.6564,78.5047,78.5404,43124.0
2016-05-26 14:30:00,87.99,88.21,87.99,88.18,22906.0,78.5226,78.7189,78.5226,78.6921,22906.0
2016-05-26 14:35:00,88.19,88.47,88.17,88.31,40648.0,78.701,78.9509,78.6832,78.8081,40648.0
2016-05-26 14:40:00,88.32,88.36,88.24,88.25,31168.0,78.817,78.8527,78.7457,78.7546,31168.0
2016-05-26 14:45:00,88.23,88.26,88.14,88.17,24330.0,78.7367,78.7635,78.6564,78.6832,24330.0
2016-05-26 14:50:00,88.16,88.17,87.95,88.04,29732.0,78.6743,78.6832,78.4869,78.5672,29732.0
2016-05-26 14:55:00,88.05,88.06,87.88,87.89,42655.0,78.5761,78.585,78.4244,78.4333,42655.0
2016-05-26 15:00:00,87.89,88.06,87.83,88.06,46666.0,78.4333,78.585,78.3798,78.585,46666.0
2016-05-26 15:05:00,88.08,88.3,88.05,88.25,35306.0,78.6029,78.7992,78.5761,78.7546,35306.0
2016-05-26 15:10:00,88.27,88.4,88.21,88.37,51842.0,78.7724,78.8884,78.7189,78.8617,51842.0
2016-05-26 15:15:00,88.36,88.4,88.27,88.34,34818.0,78.8527,78.8884,78.7724,78.8349,34818.0
2016-05-26 15:20:00,88.35,88.4,88.2,88.21,44397.0,78.8438,78.8884,78.71,78.7189,44397.0
2016-05-26 15:25:00,88.21,88.32,88.2,88.26,71615.0,78.7189,78.817,78.71,78.7635,71615.0
2016-05-26 15:30:00,88.25,88.31,88.17,88.21,124892.0,78.7546,78.8081,78.6832,78.7189,124892.0
2016-05-26 15:35:00,88.23,88.43,88.23,88.41,72075.0,78.7367,78.9152,78.7367,78.8974,72075.0
2016-05-26 15:40:00,88.41,88.52,88.37,88.49,100572.0,78.8974,78.9955,78.8617,78.9688,100572.0
2016-05-26 15:45:00,88.49,88.5,88.14,88.14,111713.0,78.9688,78.9777,78.6564,78.6564,111713.0
2016-05-26 15:50:00,88.14,88.14,87.99,88.01,128472.0,78.6564,78.6564,78.5226,78.5404,128472.0
2016-05-26 15:55:00,88.0,88.22,87.94,87.99,195935.0,78.5315,78.7278,78.4779,78.5226,195935.0
2016-05-27 09:30:00,88.89,89.1,88.44,88.78,96744.0,79.3257,79.5131,78.9241,79.2276,96744.0
2016-05-27 09:35:00,88.76,89.28,88.64,89.1,55890.0,79.2097,79.6738,79.1026,79.5131,55890.0
2016-05-27 09:40:00,89.11,89.7,89.11,89.43,78644.0,79.522,80.0486,79.522,79.8076,78644.0
2016-05-27 09:45:00,89.4,89.49,88.74,88.84,48158.0,79.7808,79.8612,79.1919,79.2811,48158.0
2016-05-27 09:50:00,88.81,89.01,88.49,88.73,59700.0,79.2543,79.4328,78.9688,79.1829,59700.0
2016-05-27 09:55:00,88.75,88.92,88.59,88.69,24531.0,79.2008,79.3525,79.058,79.1472,24531.0
2016-05-27 10:00:00,88.66,89.16,88.63,88.98,73287.0,79.1205,79.5667,79.0937,79.406,73287.0
2016-05-27 10:05:00,89.01,89.37,89.0,89.17,66684.0,79.4328,79.7541,79.4239,79.5756,66684.0
2016-05-27 10:10:00,89.17,89.37,89.11,89.21,41840.0,79.5756,79.7541,79.522,79.6113,41840.0
2016-05-27 10:15:00,89.22,89.51,89.18,89.46,41808.0,79.6202,79.879,79.5845,79.8344,41808.0
2016-05-27 10:20:00,89.46,89.49,89.32,89.41,39622.0,79.8344,79.8612,79.7094,79.7898,39622.0
2016-05-27 10:25:00,89.42,89.58,89.38,89.53,30011.0,79.7987,79.9415,79.763,79.8969,30011.0
2016-05-27 10:30:00,89.52,89.65,89.45,89.58,42927.0,79.8879,80.0039,79.8255,79.9415,42927.0
2016-05-27 10:35:00,89.58,89.6,89.38,89.53,31910.0,79.9415,79.9593,79.763,79.8969,31910.0
2016-05-27 10:40:00,89.54,89.6,89.44,89.49,31463.0,79.9058,79.9593,79.8165,79.8612,31463.0
2016-05-27 10:45:00,89.47,89.59,89.46,89.53,30214.0,79.8433,79.9504,79.8344,79.8969,30214.0
2016-05-27 10:50:00,89.55,89.56,89.42,89.48,50572.0,79.9147,79.9236,79.7987,79.8522,50572.0
2016-05-27 10:55:00,89.48,89.54,89.33,89.37,32173.0,79.8522,79.9058,79.7184,79.7541,32173.0
2016-05-27 11:00:00,89.38,89.53,89.3,89.5,32564.0,79.763,79.8969,79.6916,79.8701,32564.0
2016-05-27 11:05:00,89.51,89.69,89.51,89.64,29753.0,79.879,80.0396,79.879,79.995,29753.0
2016-05-27 11:10:00,89.63,89.68,89.53,89.53,30644.0,79.9861,80.0307,79.8969,79.8969,30644.0
2016-05-27 11:15:00,89.52,89.67,89.52,89.66,25996.0,79.8879,80.0218,79.8879,80.0129,25996.0
2016-05-27 11:20:00,89.65,89.67,89.58,89.66,24569.0,80.0039,80.0218,79.9415,80.0129,24569.0
2016-05-27 11:25:00,89.67,89.72,89.59,89.65,26266.0,80.0218,80.0664,79.9504,80.0039,26266.0
2016-05-27 11:30:00,89.66,89.87,89.64,89.83,32236.0,80.0129,80.2003,79.995,80.1646,32236.0
2016-05-27 11:35:00,89.83,89.89,89.76,89.76,30444.0,80.1646,80.2181,80.1021,80.1021,30444.0
2016-05-27 11:40:00,89.78,89.89,89.68,89.68,19643.0,80.12,80.2181,80.0307,80.0307,19643.0
2016-05-27 11:45:00,89.66,89.71,89.57,89.7,22481.0,80.0129,80.0575,79.9325,80.0486,22481.0
2016-05-27 11:50:00,89.74,89.79,89.69,89.74,18643.0,80.0843,80.1289,80.0396,80.0843,18643.0
2016-05-27 11:55:00,89.73,89.74,89.62,89.68,12403.0,80.0753,80.0843,79.9772,80.0307,12403.0
2016-05-27 12:00:00,89.7,89.76,89.58,89.62,25621.0,80.0486,80.1021,79.9415,79.9772,25621.0
2016-05-27 12:05:00,89.62,89.73,89.6,89.71,17414.0,79.9772,80.0753,79.9593,80.0575,17414.0
2016-05-27 12:10:00,89.71,89.72,89.64,89.66,14616.0,80.0575,80.0664,79.995,80.0129,14616.0
2016-05-27 12:15:00,89.65,89.78,89.6,89.75,16948.0,80.0039,80.12,79.9593,80.0932,16948.0
2016-05-27 12:20:00,89.76,89.82,89.69,89.71,34840.0,80.1021,80.1557,80.0396,80.0575,34840.0
2016-05-27 12:25:00,89.71,89.91,89.7,89.89,31635.0,80.0575,80.236,80.0486,80.2181,31635.0
2016-05-27 12:30:00,89.88,89.9,89.84,89.85,39659.0,80.2092,80.227,80.1735,80.1824,39659.0
2016-05-27 12:35:00,89.87,89.87,89.75,89.8,21364.0,80.2003,80.2003,80.0932,80.1378,21364.0
2016-05-27 12:40:00,89.8,89.86,89.75,89.77,39453.0,80.1378,80.1913,80.0932,80.111,39453.0
2016-05-27 12:45:00,89.78,89.86,89.78,89.83,15884.0,80.12,80.1913,80.12,80.1646,15884.0
2016-05-27 12:50:00,89.85,89.87,89.8,89.85,23491.0,80.1824,80.2003,80.1378,80.1824,23491.0
2016-05-27 12:55:00,89.86,89.95,89.85,89.94,27844.0,80.1913,80.2717,80.1824,80.2627,27844.0
2016-05-27 13:00:00,89.95,89.95,89.74,89.82,26411.0,80.2717,80.2717,80.0843,80.1557,26411.0
2016-05-27 13:05:00,89.82,89.88,89.8,89.82,23229.0,80.1557,80.2092,80.1378,80.1557,23229.0
2016-05-27 13:10:00,89.81,89.84,89.8,89.8,13288.0,80.1467,80.1735,80.1378,80.1378,13288.0
2016-05-27 13:15:00,89.81,89.81,89.71,89.72,15855.0,80.1467,80.1467,80.0575,80.0664,15855.0
2016-05-27 13:20:00,89.73,89.77,89.69,89.73,16239.0,80.0753,80.111,80.0396,80.0753,16239.0
2016-05-27 13:25:00,89.71,89.79,89.7,89.79,14647.0,80.0575,80.1289,80.0486,80.1289,14647.0
2016-05-27 13:30:00,89.8,89.85,89.77,89.85,25086.0,80.1378,80.1824,80.111,80.1824,25086.0
2016-05-27 13:35:00,89.84,89.84,89.74,89.76,18674.0,80.1735,80.1735,80.0843,80.1021,18674.0
2016-05-27 13:40:00,89.75,89.75,89.61,89.73,19545.0,80.0932,80.0932,79.9682,80.0753,19545.0
2016-05-27 13:45:00,89.75,89.81,89.69,89.77,25241.0,80.0932,80.1467,80.0396,80.111,25241.0
2016-05-27 13:50:00,89.76,89.76,89.64,89.69,22029.0,80.1021,80.1021,79.995,80.0396,22029.0
2016-05-27 13:55:00,89.7,89.7,89.55,89.64,20217.0,80.0486,80.0486,79.9147,79.995,20217.0
2016-05-27 14:00:00,89.63,89.66,89.56,89.65,24320.0,79.9861,80.0129,79.9236,80.0039,24320.0
2016-05-27 14:05:00,89.65,89.74,89.65,89.73,57761.0,80.0039,80.0843,80.0039,80.0753,57761.0
2016-05-27 14:10:00,89.72,89.78,89.71,89.76,27804.0,80.0664,80.12,80.0575,80.1021,27804.0
2016-05-27 14:15:00,89.76,89.85,89.74,89.83,20649.0,80.1021,80.1824,80.0843,80.1646,20649.0
2016-05-27 14:20:00,89.85,89.91,89.84,89.88,23697.0,80.1824,80.236,80.1735,80.2092,23697.0
2016-05-27 14:25:00,89.87,89.96,89.82,89.92,34718.0,80.2003,80.2806,80.1557,80.2449,34718.0
2016-05-27 14:30:00,89.91,89.95,89.88,89.91,19913.0,80.236,80.2717,80.2092,80.236,19913.0
2016-05-27 14:35:00,89.93,89.98,89.89,89.93,23398.0,80.2538,80.2984,80.2181,80.2538,23398.0
2016-05-27 14:40:00,89.92,89.93,89.83,89.87,20007.0,80.2449,80.2538,80.1646,80.2003,20007.0
2016-05-27 14:45:00,89.87,90.01,89.86,89.99,29375.0,80.2003,80.3252,80.1913,80.3074,29375.0
2016-05-27 14:50:00,89.99,90.03,89.86,90.0,24634.0,80.3074,80.3431,80.1913,80.3163,24634.0
2016-05-27 14:55:00,90.0,90.06,89.95,89.98,28746.0,80.3163,80.3698,80.2717,80.2984,28746.0
2016-05-27 15:00:00,89.99,90.0,89.89,89.91,29759.0,80.3074,80.3163,80.2181,80.236,29759.0
2016-05-27 15:05:00,89.91,89.99,89.89,89.91,22923.0,80.236,80.3074,80.2181,80.236,22923.0
2016-05-27 15:10:00,89.93,89.94,89.81,89.84,38803.0,80.2538,80.2627,80.1467,80.1735,38803.0
2016-05-27 15:15:00,89.84,90.01,89.84,89.96,36205.0,80.1735,80.3252,80.1735,80.2806,36205.0
2016-05-27 15:20:00,89.96,89.97,89.69,89.76,58274.0,80.2806,80.2895,80.0396,80.1021,58274.0
2016-05-27 15:25:00,89.77,89.79,89.73,89.73,62563.0,80.111,80.1289,80.0753,80.0753,62563.0
2016-05-27 15:30:00,89.73,89.79,89.67,89.69,56330.0,80.0753,80.1289,80.0218,80.0396,56330.0
2016-05-27 15:35:00,89.68,89.74,89.65,89.66,85418.0,80.0307,80.0843,80.0039,80.0129,85418.0
2016-05-27 15:40:00,89.66,89.67,89.57,89.67,71298.0,80.0129,80.0218,79.9325,80.0218,71298.0
2016-05-27 15:45:00,89.66,89.78,89.65,89.77,94729.0,80.0129,80.12,80.0039,80.111,94729.0
2016-05-27 15:50:00,89.77,89.86,89.74,89.79,75735.0,80.111,80.1913,80.0843,80.1289,75735.0
2016-05-27 15:55:00,89.8,89.92,89.75,89.84,180840.0,80.1378,80.2449,80.0932,80.1735,180840.0
2016-05-31 09:30:00,90.57,90.93,89.56,89.93,127423.0,80.825,81.1462,79.9236,80.2538,127423.0
2016-05-31 09:35:00,89.81,89.98,88.97,88.97,62404.0,80.1467,80.2984,79.3971,79.3971,62404.0
2016-05-31 09:40:00,88.97,89.07,88.5,88.92,91717.0,79.3971,79.4863,78.9777,79.3525,91717.0
2016-05-31 09:45:00,88.92,89.04,88.24,88.65,76451.0,79.3525,79.4596,78.7457,79.1115,76451.0
2016-05-31 09:50:00,88.73,89.21,88.69,89.14,47616.0,79.1829,79.6113,79.1472,79.5488,47616.0
2016-05-31 09:55:00,89.18,89.25,89.05,89.15,34956.0,79.5845,79.647,79.4685,79.5577,34956.0
2016-05-31 10:00:00,89.17,89.18,88.97,89.09,69033.0,79.5756,79.5845,79.3971,79.5042,69033.0
2016-05-31 10:05:00,89.11,89.15,89.0,89.03,42502.0,79.522,79.5577,79.4239,79.4507,42502.0
2016-05-31 10:10:00,89.02,89.05,88.92,88.94,91613.0,79.4417,79.4685,79.3525,79.3703,91613.0
2016-05-31 10:15:00,88.95,89.04,88.91,89.0,119993.0,79.3793,79.4596,79.3436,79.4239,119993.0
2016-05-31 10:20:00,89.0,89.2,88.96,89.14,60779.0,79.4239,79.6024,79.3882,79.5488,60779.0
2016-05-31 10:25:00,89.12,89.25,89.08,89.15,27660.0,79.531,79.647,79.4953,79.5577,27660.0
2016-05-31 10:30:00,89.16,89.34,89.03,89.04,33770.0,79.5667,79.7273,79.4507,79.4596,33770.0
2016-05-31 10:35:00,89.04,89.06,88.93,89.02,33449.0,79.4596,79.4774,79.3614,79.4417,33449.0
2016-05-31 10:40:00,89.01,89.01,88.78,88.79,18031.0,79.4328,79.4328,79.2276,79.2365,18031.0
2016-05-31 10:45:00,88.79,89.23,88.78,89.23,36037.0,79.2365,79.6291,79.2276,79.6291,36037.0
2016-05-31 10:50:00,89.21,89.25,89.09,89.11,26157.0,79.6113,79.647,79.5042,79.522,26157.0
2016-05-31 10:55:00,89.09,89.24,89.05,89.18,26830.0,79.5042,79.6381,79.4685,79.5845,26830.0
2016-05-31 11:00:00,89.18,89.32,89.18,89.29,47046.0,79.5845,79.7094,79.5845,79.6827,47046.0
2016-05-31 11:05:00,89.28,89.47,89.28,89.33,36887.0,79.6738,79.8433,79.6738,79.7184,36887.0
2016-05-31 11:10:00,89.33,89.41,89.21,89.23,33316.0,79.7184,79.7898,79.6113,79.6291,33316.0
2016-05-31 11:15:00,89.22,89.42,89.22,89.39,52931.0,79.6202,79.7987,79.6202,79.7719,52931.0
2016-05-31 11:20:00,89.38,89.64,89.38,89.61,40003.0,79.763,79.995,79.763,79.9682,40003.0
2016-05-31 11:25:00,89.61,89.66,89.54,89.56,57824.0,79.9682,80.0129,79.9058,79.9236,57824.0
2016-05-31 11:30:00,89.55,89.6,89.53,89.53,27888.0,79.9147,79.9593,79.8969,79.8969,27888.0
2016-05-31 11:35:00,89.54,89.54,89.32,89.37,61295.0,79.9058,79.9058,79.7094,79.7541,61295.0
2016-05-31 11:40:00,89.36,89.39,89.21,89.22,19850.0,79.7451,79.7719,79.6113,79.6202,19850.0
2016-05-31 11:45:00,89.22,89.22,89.11,89.17,23117.0,79.6202,79.6202,79.522,79.5756,23117.0
2016-05-31 11:50:00,89.16,89.3,89.16,89.22,21840.0,79.5667,79.6916,79.5667,79.6202,21840.0
2016-05-31 11:55:00,89.23,89.23,89.14,89.17,13001.0,79.6291,79.6291,79.5488,79.5756,13001.0
2016-05-31 12:00:00,89.16,89.23,89.14,89.22,40228.0,79.5667,79.6291,79.5488,79.6202,40228.0
2016-05-31 12:05:00,89.23,89.23,89.02,89.09,38209.0,79.6291,79.6291,79.4417,79.5042,38209.0
2016-05-31 12:10:00,89.09,89.1,88.95,88.99,34608.0,79.5042,79.5131,79.3793,79.415,34608.0
2016-05-31 12:15:00,88.99,88.99,88.87,88.9,43918.0,79.415,79.415,79.3079,79.3346,43918.0
2016-05-31 12:20:00,88.89,89.0,88.86,88.99,34957.0,79.3257,79.4239,79.2989,79.415,34957.0
2016-05-31 12:25:00,88.99,89.24,88.95,89.17,39120.0,79.415,79.6381,79.3793,79.5756,39120.0
2016-05-31 12:30:00,89.18,89.4,89.17,89.24,30506.0,79.5845,79.7808,79.5756,79.6381,30506.0
2016-05-31 12:35:00,89.24,89.32,89.19,89.27,21169.0,79.6381,79.7094,79.5934,79.6648,21169.0
2016-05-31 12:40:00,89.25,89.31,89.22,89.27,18206.0,79.647,79.7005,79.6202,79.6648,18206.0
2016-05-31 12:45:00,89.29,89.4,89.2,89.21,33325.0,79.6827,79.7808,79.6024,79.6113,33325.0
2016-05-31 12:50:00,89.21,89.28,89.21,89.23,21747.0,79.6113,79.6738,79.6113,79.6291,21747.0
2016-05-31 12:55:00,89.23,89.3,89.16,89.3,14400.0,79.6291,79.6916,79.5667,79.6916,14400.0
2016-05-31 13:00:00,89.3,89.3,89.21,89.24,23035.0,79.6916,79.6916,79.6113,79.6381,23035.0
2016-05-31 13:05:00,89.24,89.33,89.16,89.16,22294.0,79.6381,79.7184,79.5667,79.5667,22294.0
2016-05-31 13:10:00,89.15,89.28,89.12,89.18,18575.0,79.5577,79.6738,79.531,79.5845,18575.0
2016-05-31 13:15:00,89.17,89.19,89.05,89.05,21056.0,79.5756,79.5934,79.4685,79.4685,21056.0
2016-05-31 13:20:00,89.06,89.19,89.03,89.1,33533.0,79.4774,79.5934,79.4507,79.5131,33533.0
2016-05-31 13:25:00,89.11,89.21,89.05,89.2,29480.0,79.522,79.6113,79.4685,79.6024,29480.0
2016-05-31 13:30:00,89.22,89.24,89.03,89.13,32705.0,79.6202,79.6381,79.4507,79.5399,32705.0
2016-05-31 13:35:00,89.15,89.24,89.14,89.23,15394.0,79.5577,79.6381,79.5488,79.6291,15394.0
2016-05-31 13:40:00,89.23,89.23,89.12,89.12,24229.0,79.6291,79.6291,79.531,79.531,24229.0
2016-05-31 13:45:00,89.1,89.18,89.07,89.16,17659.0,79.5131,79.5845,79.4863,79.5667,17659.0
2016-05-31 13:50:00,89.17,89.19,89.14,89.16,17862.0,79.5756,79.5934,79.5488,79.5667,17862.0
2016-05-31 13:55:00,89.16,89.22,89.13,89.19,33693.0,79.5667,79.6202,79.5399,79.5934,33693.0
2016-05-31 14:00:00,89.19,89.19,88.96,88.97,42003.0,79.5934,79.5934,79.3882,79.3971,42003.0
2016-05-31 14:05:00,88.96,89.06,88.96,89.03,18840.0,79.3882,79.4774,79.3882,79.4507,18840.0
2016-05-31 14:10:00,89.04,89.2,88.95,89.19,36434.0,79.4596,79.6024,79.3793,79.5934,36434.0
2016-05-31 14:15:00,89.19,89.25,89.17,89.19,23313.0,79.5934,79.647,79.5756,79.5934,23313.0
2016-05-31 14:20:00,89.18,89.25,89.15,89.21,31802.0,79.5845,79.647,79.5577,79.6113,31802.0
2016-05-31 14:25:00,89.21,89.35,89.21,89.34,27937.0,79.6113,79.7362,79.6113,79.7273,27937.0
2016-05-31 14:30:00,89.34,89.44,89.3,89.4,29380.0,79.7273,79.8165,79.6916,79.7808,29380.0
2016-05-31 14:35:00,89.39,89.43,89.32,89.38,22297.0,79.7719,79.8076,79.7094,79.763,22297.0
2016-05-31 14:40:00,89.39,89.39,89.33,89.36,13389.0,79.7719,79.7719,79.7184,79.7451,13389.0
2016-05-31 14:45:00,89.36,89.37,89.33,89.36,44506.0,79.7451,79.7541,79.7184,79.7451,44506.0
2016-05-31 14:50:00,89.36,89.36,89.27,89.35,27531.0,79.7451,79.7451,79.6648,79.7362,27531.0
2016-05-31 14:55:00,89.36,89.51,89.31,89.49,26170.0,79.7451,79.879,79.7005,79.8612,26170.0
2016-05-31 15:00:00,89.49,89.51,89.4,89.4,26274.0,79.8612,79.879,79.7808,79.7808,26274.0
2016-05-31 15:05:00,89.4,89.5,89.39,89.4,54621.0,79.7808,79.8701,79.7719,79.7808,54621.0
2016-05-31 15:10:00,89.4,89.51,89.39,89.49,34522.0,79.7808,79.879,79.7719,79.8612,34522.0
2016-05-31 15:15:00,89.49,89.7,89.48,89.69,36242.0,79.8612,80.0486,79.8522,80.0396,36242.0
2016-05-31 15:20:00,89.69,89.71,89.65,89.65,37348.0,80.0396,80.0575,80.0039,80.0039,37348.0
2016-05-31 15:25:00,89.65,89.66,89.57,89.61,29150.0,80.0039,80.0129,79.9325,79.9682,29150.0
2016-05-31 15:30:00,89.6,89.82,89.6,89.79,53700.0,79.9593,80.1557,79.9593,80.1289,53700.0
2016-05-31 15:35:00,89.79,89.79,89.72,89.73,69501.0,80.1289,80.1289,80.0664,80.0753,69501.0
2016-05-31 15:40:00,89.73,89.93,89.71,89.89,102385.0,80.0753,80.2538,80.0575,80.2181,102385.0
2016-05-31 15:45:00,89.93,89.98,89.88,89.97,100783.0,80.2538,80.2984,80.2092,80.2895,100783.0
2016-05-31 15:50:00,89.97,90.0,89.91,89.97,104484.0,80.2895,80.3163,80.236,80.2895,104484.0
2016-05-31 15:55:00,89.97,90.01,89.8,89.87,295630.0,80.2895,80.3252,80.1378,80.2003,295630.0
2016-06-01 09:30:00,89.9,90.09,89.41,89.82,42411.0,80.227,80.3966,79.7898,80.1557,42411.0
2016-06-01 09:35:00,89.93,90.06,89.77,89.82,18540.0,80.2538,80.3698,80.111,80.1557,18540.0
2016-06-01 09:40:00,89.85,90.02,89.68,89.98,25536.0,80.1824,80.3341,80.0307,80.2984,25536.0
2016-06-01 09:45:00,90.01,90.11,89.87,90.04,29548.0,80.3252,80.4144,80.2003,80.352,29548.0
2016-06-01 09:50:00,90.03,90.25,90.01,90.25,26912.0,80.3431,80.5394,80.3252,80.5394,26912.0
2016-06-01 09:55:00,90.22,90.27,90.07,90.13,28852.0,80.5126,80.5572,80.3788,80.4323,28852.0
2016-06-01 10:00:00,90.17,90.26,90.03,90.11,44876.0,80.468,80.5483,80.3431,80.4144,44876.0
2016-06-01 10:05:00,90.18,90.39,90.15,90.31,23625.0,80.4769,80.6643,80.4501,80.5929,23625.0
2016-06-01 10:10:00,90.33,90.48,90.26,90.46,25552.0,80.6108,80.7446,80.5483,80.7268,25552.0
2016-06-01 10:15:00,90.5,90.5,90.34,90.37,27988.0,80.7625,80.7625,80.6197,80.6465,27988.0
2016-06-01 10:20:00,90.36,90.63,90.33,90.56,125801.0,80.6375,80.8785,80.6108,80.816,125801.0
2016-06-01 10:25:00,90.58,90.7,90.17,90.17,33639.0,80.8339,80.941,80.468,80.468,33639.0
2016-06-01 10:30:00,90.17,90.41,90.14,90.36,14124.0,80.468,80.6822,80.4412,80.6375,14124.0
2016-06-01 10:35:00,90.35,90.45,90.35,90.37,19310.0,80.6286,80.7179,80.6286,80.6465,19310.0
2016-06-01 10:40:00,90.38,90.47,90.35,90.42,22939.0,80.6554,80.7357,80.6286,80.6911,22939.0
2016-06-01 10:45:00,90.43,90.66,90.43,90.64,23986.0,80.7,80.9053,80.7,80.8874,23986.0
2016-06-01 10:50:00,90.66,90.82,90.64,90.73,20967.0,80.9053,81.0481,80.8874,80.9677,20967.0
2016-06-01 10:55:00,90.73,90.74,90.42,90.42,20387.0,80.9677,80.9767,80.6911,80.6911,20387.0
2016-06-01 11:00:00,90.44,90.7,90.43,90.7,22169.0,80.7089,80.941,80.7,80.941,22169.0
2016-06-01 11:05:00,90.71,90.77,90.68,90.68,18114.0,80.9499,81.0034,80.9231,80.9231,18114.0
2016-06-01 11:10:00,90.68,90.69,90.58,90.58,20901.0,80.9231,80.932,80.8339,80.8339,20901.0
2016-06-01 11:15:00,90.59,90.59,90.36,90.48,29122.0,80.8428,80.8428,80.6375,80.7446,29122.0
2016-06-01 11:20:00,90.46,90.46,90.28,90.33,19233.0,80.7268,80.7268,80.5662,80.6108,19233.0
2016-06-01 11:25:00,90.34,90.4,90.27,90.4,18751.0,80.6197,80.6732,80.5572,80.6732,18751.0
2016-06-01 11:30:00,90.41,90.47,90.18,90.2,25013.0,80.6822,80.7357,80.4769,80.4948,25013.0
2016-06-01 11:35:00,90.21,90.21,90.14,90.16,21425.0,80.5037,80.5037,80.4412,80.4591,21425.0
2016-06-01 11:40:00,90.16,90.21,90.13,90.2,25323.0,80.4591,80.5037,80.4323,80.4948,25323.0
2016-06-01 11:45:00,90.19,90.31,90.16,90.28,30650.0,80.4858,80.5929,80.4591,80.5662,30650.0
2016-06-01 11:50:00,90.28,90.35,90.22,90.27,69434.0,80.5662,80.6286,80.5126,80.5572,69434.0
2016-06-01 11:55:00,90.27,90.31,90.23,90.3,25484.0,80.5572,80.5929,80.5215,80.584,25484.0
2016-06-01 12:00:00,90.3,90.45,90.29,90.44,40306.0,80.584,80.7179,80.5751,80.7089,40306.0
2016-06-01 12:05:00,90.45,90.54,90.4,90.43,22022.0,80.7179,80.7982,80.6732,80.7,22022.0
2016-06-01 12:10:00,90.43,90.51,90.38,90.49,20251.0,80.7,80.7714,80.6554,80.7536,20251.0
2016-06-01 12:15:00,90.48,90.58,90.45,90.5,17962.0,80.7446,80.8339,80.7179,80.7625,17962.0
2016-06-01 12:20:00,90.5,90.57,90.49,90.55,14081.0,80.7625,80.825,80.7536,80.8071,14081.0
2016-06-01 12:25:00,90.56,90.62,90.44,90.54,27839.0,80.816,80.8696,80.7089,80.7982,27839.0
2016-06-01 12:30:00,90.54,90.68,90.52,90.6,22206.0,80.7982,80.9231,80.7803,80.8517,22206.0
2016-06-01 12:35:00,90.59,90.59,90.47,90.49,13595.0,80.8428,80.8428,80.7357,80.7536,13595.0
2016-06-01 12:40:00,90.47,90.51,90.41,90.46,17770.0,80.7357,80.7714,80.6822,80.7268,17770.0
2016-06-01 12:45:00,90.47,90.55,90.46,90.52,29594.0,80.7357,80.8071,80.7268,80.7803,29594.0
2016-06-01 12:50:00,90.52,90.66,90.49,90.65,25209.0,80.7803,80.9053,80.7536,80.8963,25209.0
2016-06-01 12:55:00,90.64,90.66,90.58,90.59,30411.0,80.8874,80.9053,80.8339,80.8428,30411.0
2016-06-01 13:00:00,90.59,90.76,90.58,90.76,19700.0,80.8428,80.9945,80.8339,80.9945,19700.0
2016-06-01 13:05:00,90.74,90.77,90.65,90.65,14046.0,80.9767,81.0034,80.8963,80.8963,14046.0
2016-06-01 13:10:00,90.66,90.66,90.49,90.51,21038.0,80.9053,80.9053,80.7536,80.7714,21038.0
2016-06-01 13:15:00,90.5,90.63,90.49,90.55,17332.0,80.7625,80.8785,80.7536,80.8071,17332.0
2016-06-01 13:20:00,90.55,90.56,90.52,90.55,9511.0,80.8071,80.816,80.7803,80.8071,9511.0
2016-06-01 13:25:00,90.54,90.56,90.39,90.39,15301.0,80.7982,80.816,80.6643,80.6643,15301.0
2016-06-01 13:30:00,90.4,90.42,90.35,90.41,11930.0,80.6732,80.6911,80.6286,80.6822,11930.0
2016-06-01 13:35:00,90.41,90.41,90.31,90.34,12064.0,80.6822,80.6822,80.5929,80.6197,12064.0
2016-06-01 13:40:00,90.35,90.38,90.33,90.36,15969.0,80.6286,80.6554,80.6108,80.6375,15969.0
2016-06-01 13:45:00,90.37,90.42,90.33,90.36,19099.0,80.6465,80.6911,80.6108,80.6375,19099.0
2016-06-01 13:50:00,90.35,90.42,90.34,90.39,10559.0,80.6286,80.6911,80.6197,80.6643,10559.0
2016-06-01 13:55:00,90.38,90.38,90.32,90.33,14715.0,80.6554,80.6554,80.6019,80.6108,14715.0
2016-06-01 14:00:00,90.32,90.34,90.25,90.28,23631.0,80.6019,80.6197,80.5394,80.5662,23631.0
2016-06-01 14:05:00,90.28,90.37,90.26,90.37,21398.0,80.5662,80.6465,80.5483,80.6465,21398.0
2016-06-01 14:10:00,90.37,90.42,90.31,90.34,30212.0,80.6465,80.6911,80.5929,80.6197,30212.0
2016-06-01 14:15:00,90.34,90.39,90.31,90.37,21908.0,80.6197,80.6643,80.5929,80.6465,21908.0
2016-06-01 14:20:00,90.38,90.43,90.35,90.36,11875.0,80.6554,80.7,80.6286,80.6375,11875.0
2016-06-01 14:25:00,90.36,90.37,90.28,90.29,16852.0,80.6375,80.6465,80.5662,80.5751,16852.0
2016-06-01 14:30:00,90.29,90.32,90.23,90.27,31148.0,80.5751,80.6019,80.5215,80.5572,31148.0
2016-06-01 14:35:00,90.27,90.34,90.24,90.28,24706.0,80.5572,80.6197,80.5305,80.5662,24706.0
2016-06-01 14:40:00,90.29,90.39,90.28,90.38,49563.0,80.5751,80.6643,80.5662,80.6554,49563.0
2016-06-01 14:45:00,90.37,90.38,90.26,90.36,41239.0,80.6465,80.6554,80.5483,80.6375,41239.0
2016-06-01 14:50:00,90.37,90.44,90.36,90.43,16451.0,80.6465,80.7089,80.6375,80.7,16451.0
2016-06-01 14:55:00,90.42,90.64,90.42,90.64,36993.0,80.6911,80.8874,80.6911,80.8874,36993.0
2016-06-01 15:00:00,90.64,90.74,90.63,90.66,57969.0,80.8874,80.9767,80.8785,80.9053,57969.0
2016-06-01 15:05:00,90.67,90.7,90.62,90.62,30513.0,80.9142,80.941,80.8696,80.8696,30513.0
2016-06-01 15:10:00,90.62,90.75,90.59,90.74,41043.0,80.8696,80.9856,80.8428,80.9767,41043.0
2016-06-01 15:15:00,90.73,90.8,90.72,90.78,30927.0,80.9677,81.0302,80.9588,81.0124,30927.0
2016-06-01 15:20:00,90.78,90.83,90.73,90.73,40830.0,81.0124,81.057,80.9677,80.9677,40830.0
2016-06-01 15:25:00,90.73,90.83,90.65,90.77,63172.0,80.9677,81.057,80.8963,81.0034,63172.0
2016-06-01 15:30:00,90.77,90.83,90.74,90.8,56399.0,81.0034,81.057,80.9767,81.0302,56399.0
2016-06-01 15:35:00,90.79,90.83,90.72,90.81,50116.0,81.0213,81.057,80.9588,81.0391,50116.0
2016-06-01 15:40:00,90.81,90.91,90.77,90.78,73444.0,81.0391,81.1284,81.0034,81.0124,73444.0
2016-06-01 15:45:00,90.78,90.89,90.68,90.71,86303.0,81.0124,81.1105,80.9231,80.9499,86303.0
2016-06-01 15:50:00,90.71,90.74,90.62,90.63,68953.0,80.9499,80.9767,80.8696,80.8785,68953.0
2016-06-01 15:55:00,90.63,90.78,90.59,90.73,153608.0,80.8785,81.0124,80.8428,80.9677,153608.0
2016-06-02 09:30:00,90.81,91.49,90.75,91.49,43236.0,81.0391,81.646,80.9856,81.646,43236.0
2016-06-02 09:35:00,91.42,91.47,90.97,91.05,39568.0,81.5835,81.6281,81.1819,81.2533,39568.0
2016-06-02 09:40:00,91.04,91.4,90.97,91.38,57900.0,81.2444,81.5656,81.1819,81.5478,57900.0
2016-06-02 09:45:00,91.4,91.56,90.93,90.95,52581.0,81.5656,81.7084,81.1462,81.1641,52581.0
2016-06-02 09:50:00,90.87,91.13,90.7,91.03,41616.0,81.0927,81.3247,80.941,81.2355,41616.0
2016-06-02 09:55:00,91.07,91.31,90.95,91.17,29664.0,81.2712,81.4853,81.1641,81.3604,29664.0
2016-06-02 10:00:00,91.17,91.36,91.13,91.28,47246.0,81.3604,81.53,81.3247,81.4586,47246.0
2016-06-02 10:05:00,91.3,91.52,91.15,91.42,33710.0,81.4764,81.6727,81.3425,81.5835,33710.0
2016-06-02 10:10:00,91.36,91.36,91.01,91.03,43873.0,81.53,81.53,81.2176,81.2355,43873.0
2016-06-02 10:15:00,91.0,91.08,90.76,90.8,35416.0,81.2087,81.2801,80.9945,81.0302,35416.0
2016-06-02 10:20:00,90.79,90.86,90.63,90.67,22499.0,81.0213,81.0837,80.8785,80.9142,22499.0
2016-06-02 10:25:00,90.68,90.73,90.44,90.54,28441.0,80.9231,80.9677,80.7089,80.7982,28441.0
2016-06-02 10:30:00,90.55,90.71,90.48,90.61,59407.0,80.8071,80.9499,80.7446,80.8606,59407.0
2016-06-02 10:35:00,90.66,90.88,90.63,90.85,40324.0,80.9053,81.1016,80.8785,81.0748,40324.0
2016-06-02 10:40:00,90.83,91.03,90.72,90.99,46629.0,81.057,81.2355,80.9588,81.1998,46629.0
2016-06-02 10:45:00,90.99,91.03,90.95,91.03,19022.0,81.1998,81.2355,81.1641,81.2355,19022.0
2016-06-02 10:50:00,91.04,91.08,91.0,91.07,31774.0,81.2444,81.2801,81.2087,81.2712,31774.0
2016-06-02 10:55:00,91.08,91.08,90.95,90.96,28543.0,81.2801,81.2801,81.1641,81.173,28543.0
2016-06-02 11:00:00,90.99,91.02,90.72,90.75,22941.0,81.1998,81.2265,80.9588,80.9856,22941.0
2016-06-02 11:05:00,90.77,90.81,90.68,90.69,16347.0,81.0034,81.0391,80.9231,80.932,16347.0
2016-06-02 11:10:00,90.69,90.7,90.37,90.4,20750.0,80.932,80.941,80.6465,80.6732,20750.0
2016-06-02 11:15:00,90.41,90.69,90.4,90.68,25166.0,80.6822,80.932,80.6732,80.9231,25166.0
2016-06-02 11:20:00,90.68,90.71,90.66,90.67,6728.0,80.9231,80.9499,80.9053,80.9142,6728.0
2016-06-02 11:25:00,90.68,90.71,90.56,90.57,15467.0,80.9231,80.9499,80.816,80.825,15467.0
2016-06-02 11:30:00,90.56,90.7,90.51,90.68,22096.0,80.816,80.941,80.7714,80.9231,22096.0
2016-06-02 11:35:00,90.68,90.7,90.5,90.5,13460.0,80.9231,80.941,80.7625,80.7625,13460.0
2016-06-02 11:40:00,90.52,90.59,90.44,90.59,14864.0,80.7803,80.8428,80.7089,80.8428,14864.0
2016-06-02 11:45:00,90.59,90.6,90.41,90.41,13250.0,80.8428,80.8517,80.6822,80.6822,13250.0
2016-06-02 11:50:00,90.41,90.46,90.32,90.46,47996.0,80.6822,80.7268,80.6019,80.7268,47996.0
2016-06-02 11:55:00,90.47,90.54,90.44,90.54,31611.0,80.7357,80.7982,80.7089,80.7982,31611.0
2016-06-02 12:00:00,90.54,90.65,90.54,90.62,15063.0,80.7982,80.8963,80.7982,80.8696,15063.0
2016-06-02 12:05:00,90.64,90.64,90.45,90.45,11323.0,80.8874,80.8874,80.7179,80.7179,11323.0
2016-06-02 12:10:00,90.45,90.57,90.43,90.55,44569.0,80.7179,80.825,80.7,80.8071,44569.0
2016-06-02 12:15:00,90.57,90.57,90.43,90.44,9426.0,80.825,80.825,80.7,80.7089,9426.0
2016-06-02 12:20:00,90.46,90.55,90.42,90.42,21461.0,80.7268,80.8071,80.6911,80.6911,21461.0
2016-06-02 12:25:00,90.43,90.45,90.38,90.41,13543.0,80.7,80.7179,80.6554,80.6822,13543.0
2016-06-02 12:30:00,90.4,90.45,90.32,90.4,30412.0,80.6732,80.7179,80.6019,80.6732,30412.0
2016-06-02 12:35:00,90.39,90.49,90.35,90.41,16749.0,80.6643,80.7536,80.6286,80.6822,16749.0
2016-06-02 12:40:00,90.4,90.41,90.37,90.39,8655.0,80.6732,80.6822,80.6465,80.6643,8655.0
2016-06-02 12:45:00,90.4,90.49,90.37,90.45,16863.0,80.6732,80.7536,80.6465,80.7179,16863.0
2016-06-02 12:50:00,90.46,90.6,90.45,90.56,10434.0,80.7268,80.8517,80.7179,80.816,10434.0
2016-06-02 12:55:00,90.53,90.57,90.53,90.53,12851.0,80.7893,80.825,80.7893,80.7893,12851.0
2016-06-02 13:00:00,90.54,90.66,90.53,90.64,13966.0,80.7982,80.9053,80.7893,80.8874,13966.0
2016-06-02 13:05:00,90.63,90.69,90.56,90.56,13692.0,80.8785,80.932,80.816,80.816,13692.0
2016-06-02 13:10:00,90.57,90.58,90.53,90.56,11177.0,80.825,80.8339,80.7893,80.816,11177.0
2016-06-02 13:15:00,90.56,90.58,90.45,90.5,18673.0,80.816,80.8339,80.7179,80.7625,18673.0
2016-06-02 13:20:00,90.5,90.56,90.46,90.5,17258.0,80.7625,80.816,80.7268,80.7625,17258.0
2016-06-02 13:25:00,90.51,90.6,90.5,90.53,17652.0,80.7714,80.8517,80.7625,80.7893,17652.0
2016-06-02 13:30:00,90.53,90.61,90.48,90.54,19910.0,80.7893,80.8606,80.7446,80.7982,19910.0
2016-06-02 13:35:00,90.54,90.71,90.52,90.68,35418.0,80.7982,80.9499,80.7803,80.9231,35418.0
2016-06-02 13:40:00,90.7,90.76,90.67,90.76,20184.0,80.941,80.9945,80.9142,80.9945,20184.0
2016-06-02 13:45:00,90.75,90.78,90.66,90.7,21878.0,80.9856,81.0124,80.9053,80.941,21878.0
2016-06-02 13:50:00,90.7,90.8,90.7,90.75,15372.0,80.941,81.0302,80.941,80.9856,15372.0
2016-06-02 13:55:00,90.74,90.83,90.73,90.77,33942.0,80.9767,81.057,80.9677,81.0034,33942.0
2016-06-02 14:00:00,90.78,90.89,90.78,90.89,30779.0,81.0124,81.1105,81.0124,81.1105,30779.0
2016-06-02 14:05:00,90.89,90.9,90.82,90.82,20432.0,81.1105,81.1194,81.0481,81.0481,20432.0
2016-06-02 14:10:00,90.83,90.88,90.77,90.78,23468.0,81.057,81.1016,81.0034,81.0124,23468.0
2016-06-02 14:15:00,90.78,90.9,90.77,90.87,17172.0,81.0124,81.1194,81.0034,81.0927,17172.0
2016-06-02 14:20:00,90.86,90.89,90.72,90.73,35182.0,81.0837,81.1105,80.9588,80.9677,35182.0
2016-06-02 14:25:00,90.73,90.85,90.72,90.84,30970.0,80.9677,81.0748,80.9588,81.0659,30970.0
2016-06-02 14:30:00,90.84,90.91,90.83,90.87,34014.0,81.0659,81.1284,81.057,81.0927,34014.0
2016-06-02 14:35:00,90.87,90.92,90.83,90.92,24817.0,81.0927,81.1373,81.057,81.1373,24817.0
2016-06-02 14:40:00,90.93,90.97,90.76,90.78,23740.0,81.1462,81.1819,80.9945,81.0124,23740.0
2016-06-02 14:45:00,90.78,90.87,90.76,90.81,22629.0,81.0124,81.0927,80.9945,81.0391,22629.0
2016-06-02 14:50:00,90.81,90.85,90.77,90.78,21682.0,81.0391,81.0748,81.0034,81.0124,21682.0
2016-06-02 14:55:00,90.78,90.78,90.67,90.72,24838.0,81.0124,81.0124,80.9142,80.9588,24838.0
2016-06-02 15:00:00,90.73,91.0,90.73,90.95,82377.0,80.9677,81.2087,80.9677,81.1641,82377.0
2016-06-02 15:05:00,90.97,90.97,90.82,90.83,37096.0,81.1819,81.1819,81.0481,81.057,37096.0
2016-06-02 15:10:00,90.84,90.86,90.76,90.83,32553.0,81.0659,81.0837,80.9945,81.057,32553.0
2016-06-02 15:15:00,90.82,90.85,90.75,90.76,32537.0,81.0481,81.0748,80.9856,80.9945,32537.0
2016-06-02 15:20:00,90.76,90.8,90.75,90.75,24748.0,80.9945,81.0302,80.9856,80.9856,24748.0
2016-06-02 15:25:00,90.76,90.81,90.73,90.81,36227.0,80.9945,81.0391,80.9677,81.0391,36227.0
2016-06-02 15:30:00,90.8,90.9,90.79,90.9,47341.0,81.0302,81.1194,81.0213,81.1194,47341.0
2016-06-02 15:35:00,90.89,90.9,90.8,90.86,44651.0,81.1105,81.1194,81.0302,81.0837,44651.0
2016-06-02 15:40:00,90.86,90.89,90.8,90.81,55992.0,81.0837,81.1105,81.0302,81.0391,55992.0
2016-06-02 15:45:00,90.81,90.84,90.74,90.74,61657.0,81.0391,81.0659,80.9767,80.9767,61657.0
2016-06-02 15:50:00,90.75,90.82,90.74,90.81,65721.0,80.9856,81.0481,80.9767,81.0391,65721.0
2016-06-02 15:55:00,90.81,90.88,90.78,90.87,98152.0,81.0391,81.1016,81.0124,81.0927,98152.0
2016-06-03 09:30:00,90.45,90.76,90.33,90.73,18099.0,80.7179,80.9945,80.6108,80.9677,18099.0
2016-06-03 09:35:00,90.69,90.85,90.59,90.82,20617.0,80.932,81.0748,80.8428,81.0481,20617.0
2016-06-03 09:40:00,90.73,90.93,90.69,90.86,11134.0,80.9677,81.1462,80.932,81.0837,11134.0
2016-06-03 09:45:00,90.87,90.9,90.67,90.9,11257.0,81.0927,81.1194,80.9142,81.1194,11257.0
2016-06-03 09:50:00,90.84,90.92,90.72,90.92,10255.0,81.0659,81.1373,80.9588,81.1373,10255.0
2016-06-03 09:55:00,90.92,90.92,90.6,90.63,24825.0,81.1373,81.1373,80.8517,80.8785,24825.0
2016-06-03 10:00:00,90.59,90.62,90.33,90.46,39400.0,80.8428,80.8696,80.6108,80.7268,39400.0
2016-06-03 10:05:00,90.46,90.74,90.44,90.64,28557.0,80.7268,80.9767,80.7089,80.8874,28557.0
2016-06-03 10:10:00,90.64,90.86,90.6,90.86,37525.0,80.8874,81.0837,80.8517,81.0837,37525.0
2016-06-03 10:15:00,90.87,90.99,90.8,90.92,13646.0,81.0927,81.1998,81.0302,81.1373,13646.0
2016-06-03 10:20:00,90.9,91.11,90.78,91.11,21901.0,81.1194,81.3069,81.0124,81.3069,21901.0
2016-06-03 10:25:00,91.12,91.2,90.97,91.2,18873.0,81.3158,81.3872,81.1819,81.3872,18873.0
2016-06-03 10:30:00,91.2,91.28,91.13,91.26,35561.0,81.3872,81.4586,81.3247,81.4407,35561.0
2016-06-03 10:35:00,91.25,91.33,91.2,91.3,19486.0,81.4318,81.5032,81.3872,81.4764,19486.0
2016-06-03 10:40:00,91.31,91.37,91.26,91.31,17114.0,81.4853,81.5389,81.4407,81.4853,17114.0
2016-06-03 10:45:00,91.3,91.36,91.23,91.33,10961.0,81.4764,81.53,81.4139,81.5032,10961.0
2016-06-03 10:50:00,91.32,91.35,91.23,91.34,10962.0,81.4943,81.521,81.4139,81.5121,10962.0
2016-06-03 10:55:00,91.34,91.37,91.27,91.29,15589.0,81.5121,81.5389,81.4496,81.4675,15589.0
2016-06-03 11:00:00,91.28,91.28,91.14,91.17,12416.0,81.4586,81.4586,81.3336,81.3604,12416.0
2016-06-03 11:05:00,91.17,91.25,91.03,91.03,15275.0,81.3604,81.4318,81.2355,81.2355,15275.0
2016-06-03 11:10:00,91.03,91.11,91.03,91.05,12969.0,81.2355,81.3069,81.2355,81.2533,12969.0
2016-06-03 11:15:00,91.06,91.11,91.0,91.08,15904.0,81.2622,81.3069,81.2087,81.2801,15904.0
2016-06-03 11:20:00,91.07,91.23,91.07,91.2,22161.0,81.2712,81.4139,81.2712,81.3872,22161.0
2016-06-03 11:25:00,91.21,91.23,91.12,91.16,17202.0,81.3961,81.4139,81.3158,81.3515,17202.0
2016-06-03 11:30:00,91.15,91.34,91.13,91.28,23018.0,81.3425,81.5121,81.3247,81.4586,23018.0
2016-06-03 11:35:00,91.27,91.46,91.18,91.42,24083.0,81.4496,81.6192,81.3693,81.5835,24083.0
2016-06-03 11:40:00,91.42,91.47,91.37,91.42,11825.0,81.5835,81.6281,81.5389,81.5835,11825.0
2016-06-03 11:45:00,91.4,91.53,91.39,91.53,18282.0,81.5656,81.6817,81.5567,81.6817,18282.0
2016-06-03 11:50:00,91.53,91.53,91.42,91.47,33336.0,81.6817,81.6817,81.5835,81.6281,33336.0
2016-06-03 11:55:00,91.48,91.61,91.46,91.54,30312.0,81.637,81.7531,81.6192,81.6906,30312.0
2016-06-03 12:00:00,91.54,91.55,91.46,91.47,27092.0,81.6906,81.6995,81.6192,81.6281,27092.0
2016-06-03 12:05:00,91.47,91.53,91.39,91.48,33484.0,81.6281,81.6817,81.5567,81.637,33484.0
2016-06-03 12:10:00,91.48,91.55,91.44,91.54,23412.0,81.637,81.6995,81.6013,81.6906,23412.0
2016-06-03 12:15:00,91.55,91.56,91.45,91.49,20097.0,81.6995,81.7084,81.6103,81.646,20097.0
2016-06-03 12:20:00,91.49,91.62,91.48,91.57,16704.0,81.646,81.762,81.637,81.7174,16704.0
2016-06-03 12:25:00,91.58,91.61,91.51,91.53,17180.0,81.7263,81.7531,81.6638,81.6817,17180.0
2016-06-03 12:30:00,91.53,91.57,91.47,91.55,12832.0,81.6817,81.7174,81.6281,81.6995,12832.0
2016-06-03 12:35:00,91.54,91.56,91.48,91.54,10673.0,81.6906,81.7084,81.637,81.6906,10673.0
2016-06-03 12:40:00,91.53,91.58,91.51,91.54,10148.0,81.6817,81.7263,81.6638,81.6906,10148.0
2016-06-03 12:45:00,91.53,91.63,91.49,91.58,12894.0,81.6817,81.7709,81.646,81.7263,12894.0
2016-06-03 12:50:00,91.58,91.63,91.55,91.56,13574.0,81.7263,81.7709,81.6995,81.7084,13574.0
2016-06-03 12:55:00,91.57,91.61,91.49,91.5,25095.0,81.7174,81.7531,81.646,81.6549,25095.0
2016-06-03 13:00:00,91.5,91.58,91.48,91.56,27055.0,81.6549,81.7263,81.637,81.7084,27055.0
2016-06-03 13:05:00,91.54,91.61,91.54,91.6,12586.0,81.6906,81.7531,81.6906,81.7441,12586.0
2016-06-03 13:10:00,91.61,91.7,91.6,91.7,19195.0,81.7531,81.8334,81.7441,81.8334,19195.0
2016-06-03 13:15:00,91.7,91.74,91.65,91.73,10397.0,81.8334,81.8691,81.7887,81.8601,10397.0
2016-06-03 13:20:00,91.73,91.82,91.73,91.79,16020.0,81.8601,81.9405,81.8601,81.9137,16020.0
2016-06-03 13:25:00,91.8,91.8,91.68,91.75,11766.0,81.9226,81.9226,81.8155,81.878,11766.0
2016-06-03 13:30:00,91.75,91.76,91.66,91.69,25542.0,81.878,81.8869,81.7977,81.8244,25542.0
2016-06-03 13:35:00,91.69,91.81,91.67,91.75,17849.0,81.8244,81.9315,81.8066,81.878,17849.0
2016-06-03 13:40:00,91.77,91.87,91.77,91.86,13859.0,81.8958,81.9851,81.8958,81.9762,13859.0
2016-06-03 13:45:00,91.85,91.89,91.77,91.77,12139.0,81.9672,82.0029,81.8958,81.8958,12139.0
2016-06-03 13:50:00,91.76,91.82,91.74,91.81,14840.0,81.8869,81.9405,81.8691,81.9315,14840.0
2016-06-03 13:55:00,91.82,91.93,91.8,91.9,18468.0,81.9405,82.0386,81.9226,82.0118,18468.0
2016-06-03 14:00:00,91.89,91.91,91.83,91.86,17621.0,82.0029,82.0208,81.9494,81.9762,17621.0
2016-06-03 14:05:00,91.86,91.86,91.82,91.84,15563.0,81.9762,81.9762,81.9405,81.9583,15563.0
2016-06-03 14:10:00,91.83,91.83,91.75,91.81,13051.0,81.9494,81.9494,81.878,81.9315,13051.0
2016-06-03 14:15:00,91.82,91.82,91.72,91.74,16709.0,81.9405,81.9405,81.8512,81.8691,16709.0
2016-06-03 14:20:00,91.73,91.74,91.65,91.73,14729.0,81.8601,81.8691,81.7887,81.8601,14729.0
2016-06-03 14:25:00,91.73,91.87,91.73,91.86,28686.0,81.8601,81.9851,81.8601,81.9762,28686.0
2016-06-03 14:30:00,91.86,91.86,91.75,91.75,13123.0,81.9762,81.9762,81.878,81.878,13123.0
2016-06-03 14:35:00,91.76,91.89,91.76,91.82,14010.0,81.8869,82.0029,81.8869,81.9405,14010.0
2016-06-03 14:40:00,91.81,91.89,91.79,91.84,16861.0,81.9315,82.0029,81.9137,81.9583,16861.0
2016-06-03 14:45:00,91.84,91.87,91.8,91.81,14000.0,81.9583,81.9851,81.9226,81.9315,14000.0
2016-06-03 14:50:00,91.8,91.85,91.78,91.84,14607.0,81.9226,81.9672,81.9048,81.9583,14607.0
2016-06-03 14:55:00,91.83,91.84,91.81,91.82,13944.0,81.9494,81.9583,81.9315,81.9405,13944.0
2016-06-03 15:00:00,91.82,91.82,91.72,91.78,26507.0,81.9405,81.9405,81.8512,81.9048,26507.0
2016-06-03 15:05:00,91.77,91.82,91.75,91.82,18342.0,81.8958,81.9405,81.878,81.9405,18342.0
2016-06-03 15:10:00,91.81,91.83,91.78,91.8,24629.0,81.9315,81.9494,81.9048,81.9226,24629.0
2016-06-03 15:15:00,91.81,91.9,91.8,91.86,31655.0,81.9315,82.0118,81.9226,81.9762,31655.0
2016-06-03 15:20:00,91.86,91.9,91.83,91.89,25191.0,81.9762,82.0118,81.9494,82.0029,25191.0
2016-06-03 15:25:00,91.89,91.92,91.88,91.89,25846.0,82.0029,82.0297,81.994,82.0029,25846.0
2016-06-03 15:30:00,91.9,91.91,91.84,91.88,21891.0,82.0118,82.0208,81.9583,81.994,21891.0
2016-06-03 15:35:00,91.88,91.97,91.86,91.96,50089.0,81.994,82.0743,81.9762,82.0654,50089.0
2016-06-03 15:40:00,91.95,92.0,91.94,91.95,47314.0,82.0565,82.1011,82.0475,82.0565,47314.0
2016-06-03 15:45:00,91.96,91.96,91.84,91.93,57599.0,82.0654,82.0654,81.9583,82.0386,57599.0
2016-06-03 15:50:00,91.93,91.95,91.89,91.95,44219.0,82.0386,82.0565,82.0029,82.0565,44219.0
2016-06-03 15:55:00,91.95,91.95,91.78,91.79,88541.0,82.0565,82.0565,81.9048,81.9137,88541.0
2016-06-06 09:30:00,91.75,91.93,91.27,91.6,50344.0,81.878,82.0386,81.4496,81.7441,50344.0
2016-06-06 09:35:00,91.55,91.61,91.14,91.19,14234.0,81.6995,81.7531,81.3336,81.3782,14234.0
2016-06-06 09:40:00,91.18,91.2,91.0,91.05,55339.0,81.3693,81.3872,81.2087,81.2533,55339.0
2016-06-06 09:45:00,91.04,91.04,90.7,90.81,68647.0,81.2444,81.2444,80.941,81.0391,68647.0
2016-06-06 09:50:00,90.84,91.1,90.8,91.06,29929.0,81.0659,81.2979,81.0302,81.2622,29929.0
2016-06-06 09:55:00,91.06,91.15,90.99,91.05,24152.0,81.2622,81.3425,81.1998,81.2533,24152.0
2016-06-06 10:00:00,91.04,91.19,91.03,91.05,30412.0,81.2444,81.3782,81.2355,81.2533,30412.0
2016-06-06 10:05:00,91.04,91.1,91.0,91.03,21589.0,81.2444,81.2979,81.2087,81.2355,21589.0
2016-06-06 10:10:00,91.02,91.02,90.84,90.93,31072.0,81.2265,81.2265,81.0659,81.1462,31072.0
2016-06-06 10:15:00,90.92,91.01,90.78,90.81,60300.0,81.1373,81.2176,81.0124,81.0391,60300.0
2016-06-06 10:20:00,90.81,90.93,90.63,90.65,32893.0,81.0391,81.1462,80.8785,80.8963,32893.0
2016-06-06 10:25:00,90.65,90.76,90.56,90.56,26472.0,80.8963,80.9945,80.816,80.816,26472.0
2016-06-06 10:30:00,90.57,90.6,90.44,90.44,58242.0,80.825,80.8517,80.7089,80.7089,58242.0
2016-06-06 10:35:00,90.44,90.62,90.4,90.52,62026.0,80.7089,80.8696,80.6732,80.7803,62026.0
2016-06-06 10:40:00,90.52,90.65,90.47,90.51,25761.0,80.7803,80.8963,80.7357,80.7714,25761.0
2016-06-06 10:45:00,90.51,90.59,90.45,90.45,12059.0,80.7714,80.8428,80.7179,80.7179,12059.0
2016-06-06 10:50:00,90.45,90.62,90.44,90.61,22329.0,80.7179,80.8696,80.7089,80.8606,22329.0
2016-06-06 10:55:00,90.63,90.77,90.54,90.55,26253.0,80.8785,81.0034,80.7982,80.8071,26253.0
2016-06-06 11:00:00,90.54,90.65,90.41,90.48,22757.0,80.7982,80.8963,80.6822,80.7446,22757.0
2016-06-06 11:05:00,90.48,90.55,90.48,90.54,20665.0,80.7446,80.8071,80.7446,80.7982,20665.0
2016-06-06 11:10:00,90.53,90.53,90.3,90.31,55096.0,80.7893,80.7893,80.584,80.5929,55096.0
2016-06-06 11:15:00,90.33,90.35,90.25,90.3,38735.0,80.6108,80.6286,80.5394,80.584,38735.0
2016-06-06 11:20:00,90.31,90.44,90.3,90.44,22967.0,80.5929,80.7089,80.584,80.7089,22967.0
2016-06-06 11:25:00,90.42,90.56,90.42,90.43,30839.0,80.6911,80.816,80.6911,80.7,30839.0
2016-06-06 11:30:00,90.42,90.45,90.36,90.37,43132.0,80.6911,80.7179,80.6375,80.6465,43132.0
2016-06-06 11:35:00,90.39,90.48,90.35,90.44,19924.0,80.6643,80.7446,80.6286,80.7089,19924.0
2016-06-06 11:40:00,90.45,90.46,90.37,90.42,23214.0,80.7179,80.7268,80.6465,80.6911,23214.0
2016-06-06 11:45:00,90.42,90.43,90.3,90.3,17520.0,80.6911,80.7,80.584,80.584,17520.0
2016-06-06 11:50:00,90.3,90.39,90.29,90.34,10802.0,80.584,80.6643,80.5751,80.6197,10802.0
2016-06-06 11:55:00,90.34,90.45,90.32,90.33,29393.0,80.6197,80.7179,80.6019,80.6108,29393.0
2016-06-06 12:00:00,90.35,90.43,90.35,90.39,10874.0,80.6286,80.7,80.6286,80.6643,10874.0
2016-06-06 12:05:00,90.4,90.43,90.33,90.35,14640.0,80.6732,80.7,80.6108,80.6286,14640.0
2016-06-06 12:10:00,90.34,90.41,90.32,90.41,13567.0,80.6197,80.6822,80.6019,80.6822,13567.0
2016-06-06 12:15:00,90.4,90.4,90.25,90.3,11423.0,80.6732,80.6732,80.5394,80.584,11423.0
2016-06-06 12:20:00,90.3,90.46,90.3,90.45,15771.0,80.584,80.7268,80.584,80.7179,15771.0
2016-06-06 12:25:00,90.44,90.51,90.43,90.51,20496.0,80.7089,80.7714,80.7,80.7714,20496.0
2016-06-06 12:30:00,90.49,90.65,90.4,90.63,12267.0,80.7536,80.8963,80.6732,80.8785,12267.0
2016-06-06 12:35:00,90.62,90.68,90.58,90.61,12001.0,80.8696,80.9231,80.8339,80.8606,12001.0
2016-06-06 12:40:00,90.6,90.74,90.6,90.68,13476.0,80.8517,80.9767,80.8517,80.9231,13476.0
2016-06-06 12:45:00,90.67,90.67,90.48,90.48,19808.0,80.9142,80.9142,80.7446,80.7446,19808.0
2016-06-06 12:50:00,90.48,90.51,90.38,90.51,17401.0,80.7446,80.7714,80.6554,80.7714,17401.0
2016-06-06 12:55:00,90.5,90.63,90.42,90.61,15415.0,80.7625,80.8785,80.6911,80.8606,15415.0
2016-06-06 13:00:00,90.61,90.76,90.6,90.72,18327.0,80.8606,80.9945,80.8517,80.9588,18327.0
2016-06-06 13:05:00,90.73,90.89,90.73,90.89,15907.0,80.9677,81.1105,80.9677,81.1105,15907.0
2016-06-06 13:10:00,90.9,90.99,90.89,90.99,16723.0,81.1194,81.1998,81.1105,81.1998,16723.0
2016-06-06 13:15:00,91.0,91.05,90.88,90.9,11610.0,81.2087,81.2533,81.1016,81.1194,11610.0
2016-06-06 13:20:00,90.9,91.04,90.89,90.97,18107.0,81.1194,81.2444,81.1105,81.1819,18107.0
2016-06-06 13:25:00,90.97,91.07,90.97,90.98,7945.0,81.1819,81.2712,81.1819,81.1908,7945.0
2016-06-06 13:30:00,90.98,91.0,90.93,90.97,26321.0,81.1908,81.2087,81.1462,81.1819,26321.0
2016-06-06 13:35:00,90.96,90.99,90.9,90.91,8051.0,81.173,81.1998,81.1194,81.1284,8051.0
2016-06-06 13:40:00,90.91,90.95,90.86,90.91,15649.0,81.1284,81.1641,81.0837,81.1284,15649.0
2016-06-06 13:45:00,90.91,90.96,90.85,90.87,10178.0,81.1284,81.173,81.0748,81.0927,10178.0
2016-06-06 13:50:00,90.88,90.97,90.88,90.95,15042.0,81.1016,81.1819,81.1016,81.1641,15042.0
2016-06-06 13:55:00,90.94,90.95,90.78,90.85,13157.0,81.1551,81.1641,81.0124,81.0748,13157.0
2016-06-06 14:00:00,90.86,90.94,90.84,90.92,9889.0,81.0837,81.1551,81.0659,81.1373,9889.0
2016-06-06 14:05:00,90.92,90.95,90.86,90.91,23221.0,81.1373,81.1641,81.0837,81.1284,23221.0
2016-06-06 14:10:00,90.92,90.93,90.82,90.82,18653.0,81.1373,81.1462,81.0481,81.0481,18653.0
2016-06-06 14:15:00,90.82,90.93,90.81,90.91,20111.0,81.0481,81.1462,81.0391,81.1284,20111.0
2016-06-06 14:20:00,90.91,90.94,90.88,90.94,17696.0,81.1284,81.1551,81.1016,81.1551,17696.0
2016-06-06 14:25:00,90.94,90.98,90.9,90.91,19444.0,81.1551,81.1908,81.1194,81.1284,19444.0
2016-06-06 14:30:00,90.92,91.02,90.9,90.96,26033.0,81.1373,81.2265,81.1194,81.173,26033.0
2016-06-06 14:35:00,90.97,90.97,90.82,90.84,35039.0,81.1819,81.1819,81.0481,81.0659,35039.0
2016-06-06 14:40:00,90.84,90.85,90.72,90.76,28043.0,81.0659,81.0748,80.9588,80.9945,28043.0
2016-06-06 14:45:00,90.76,90.83,90.71,90.83,11912.0,80.9945,81.057,80.9499,81.057,11912.0
2016-06-06 14:50:00,90.82,90.83,90.75,90.77,12767.0,81.0481,81.057,80.9856,81.0034,12767.0
2016-06-06 14:55:00,90.77,90.78,90.67,90.71,11406.0,81.0034,81.0124,80.9142,80.9499,11406.0
2016-06-06 15:00:00,90.73,90.81,90.69,90.71,24704.0,80.9677,81.0391,80.932,80.9499,24704.0
2016-06-06 15:05:00,90.7,90.78,90.68,90.73,16446.0,80.941,81.0124,80.9231,80.9677,16446.0
2016-06-06 15:10:00,90.73,90.84,90.73,90.83,13651.0,80.9677,81.0659,80.9677,81.057,13651.0
2016-06-06 15:15:00,90.83,90.83,90.71,90.74,21202.0,81.057,81.057,80.9499,80.9767,21202.0
2016-06-06 15:20:00,90.75,90.78,90.72,90.76,19011.0,80.9856,81.0124,80.9588,80.9945,19011.0
2016-06-06 15:25:00,90.75,90.75,90.62,90.69,20803.0,80.9856,80.9856,80.8696,80.932,20803.0
2016-06-06 15:30:00,90.69,90.71,90.66,90.67,45674.0,80.932,80.9499,80.9053,80.9142,45674.0
2016-06-06 15:35:00,90.67,90.76,90.66,90.71,39712.0,80.9142,80.9945,80.9053,80.9499,39712.0
2016-06-06 15:40:00,90.72,90.83,90.71,90.75,41782.0,80.9588,81.057,80.9499,80.9856,41782.0
2016-06-06 15:45:00,90.75,90.88,90.74,90.86,70436.0,80.9856,81.1016,80.9767,81.0837,70436.0
2016-06-06 15:50:00,90.86,90.87,90.8,90.85,62811.0,81.0837,81.0927,81.0302,81.0748,62811.0
2016-06-06 15:55:00,90.86,90.91,90.84,90.87,165689.0,81.0837,81.1284,81.0659,81.0927,165689.0
2016-06-07 09:30:00,90.85,91.25,90.73,91.05,25421.0,81.0748,81.4318,80.9677,81.2533,25421.0
2016-06-07 09:35:00,91.12,91.2,91.04,91.12,16668.0,81.3158,81.3872,81.2444,81.3158,16668.0
2016-06-07 09:40:00,91.05,91.12,90.87,90.97,26035.0,81.2533,81.3158,81.0927,81.1819,26035.0
2016-06-07 09:45:00,90.96,91.09,90.9,91.04,27201.0,81.173,81.289,81.1194,81.2444,27201.0
2016-06-07 09:50:00,91.06,91.06,90.92,90.97,21360.0,81.2622,81.2622,81.1373,81.1819,21360.0
2016-06-07 09:55:00,90.97,91.08,90.9,91.05,15108.0,81.1819,81.2801,81.1194,81.2533,15108.0
2016-06-07 10:00:00,91.04,91.09,90.98,91.01,16330.0,81.2444,81.289,81.1908,81.2176,16330.0
2016-06-07 10:05:00,91.0,91.12,90.96,91.03,19638.0,81.2087,81.3158,81.173,81.2355,19638.0
2016-06-07 10:10:00,91.02,91.03,90.89,90.93,24926.0,81.2265,81.2355,81.1105,81.1462,24926.0
2016-06-07 10:15:00,90.94,90.98,90.88,90.93,22771.0,81.1551,81.1908,81.1016,81.1462,22771.0
2016-06-07 10:20:00,90.92,90.97,90.87,90.93,13957.0,81.1373,81.1819,81.0927,81.1462,13957.0
2016-06-07 10:25:00,90.93,91.0,90.92,90.93,23707.0,81.1462,81.2087,81.1373,81.1462,23707.0
2016-06-07 10:30:00,90.97,91.0,90.94,90.97,47715.0,81.1819,81.2087,81.1551,81.1819,47715.0
2016-06-07 10:35:00,90.97,91.25,90.96,91.22,33703.0,81.1819,81.4318,81.173,81.405,33703.0
2016-06-07 10:40:00,91.21,91.31,91.18,91.22,14756.0,81.3961,81.4853,81.3693,81.405,14756.0
2016-06-07 10:45:00,91.2,91.2,91.11,91.13,8938.0,81.3872,81.3872,81.3069,81.3247,8938.0
2016-06-07 10:50:00,91.12,91.18,91.07,91.14,19307.0,81.3158,81.3693,81.2712,81.3336,19307.0
2016-06-07 10:55:00,91.14,91.19,91.1,91.14,25252.0,81.3336,81.3782,81.2979,81.3336,25252.0
2016-06-07 11:00:00,91.11,91.13,91.07,91.11,21133.0,81.3069,81.3247,81.2712,81.3069,21133.0
2016-06-07 11:05:00,91.11,91.15,91.07,91.07,18973.0,81.3069,81.3425,81.2712,81.2712,18973.0
2016-06-07 11:10:00,91.08,91.14,91.06,91.08,15443.0,81.2801,81.3336,81.2622,81.2801,15443.0
2016-06-07 11:15:00,91.09,91.1,91.04,91.09,22871.0,81.289,81.2979,81.2444,81.289,22871.0
2016-06-07 11:20:00,91.09,91.09,91.0,91.02,13418.0,81.289,81.289,81.2087,81.2265,13418.0
2016-06-07 11:25:00,91.0,91.03,90.97,90.97,14421.0,81.2087,81.2355,81.1819,81.1819,14421.0
2016-06-07 11:30:00,90.99,91.01,90.93,90.95,10350.0,81.1998,81.2176,81.1462,81.1641,10350.0
2016-06-07 11:35:00,90.96,90.98,90.91,90.92,9280.0,81.173,81.1908,81.1284,81.1373,9280.0
2016-06-07 11:40:00,90.92,90.98,90.91,90.94,15988.0,81.1373,81.1908,81.1284,81.1551,15988.0
2016-06-07 11:45:00,90.94,91.03,90.92,90.98,16017.0,81.1551,81.2355,81.1373,81.1908,16017.0
2016-06-07 11:50:00,90.99,91.05,90.98,91.0,13518.0,81.1998,81.2533,81.1908,81.2087,13518.0
2016-06-07 11:55:00,91.02,91.14,90.99,91.08,26034.0,81.2265,81.3336,81.1998,81.2801,26034.0
2016-06-07 12:00:00,91.09,91.13,91.0,91.01,30242.0,81.289,81.3247,81.2087,81.2176,30242.0
2016-06-07 12:05:00,91.0,91.03,90.95,90.95,18104.0,81.2087,81.2355,81.1641,81.1641,18104.0
2016-06-07 12:10:00,90.96,91.0,90.92,90.96,29225.0,81.173,81.2087,81.1373,81.173,29225.0
2016-06-07 12:15:00,90.95,90.96,90.9,90.91,15655.0,81.1641,81.173,81.1194,81.1284,15655.0
2016-06-07 12:20:00,90.9,90.96,90.87,90.9,16257.0,81.1194,81.173,81.0927,81.1194,16257.0
2016-06-07 12:25:00,90.92,90.95,90.87,90.94,14320.0,81.1373,81.1641,81.0927,81.1551,14320.0
2016-06-07 12:30:00,90.94,90.97,90.92,90.94,8800.0,81.1551,81.1819,81.1373,81.1551,8800.0
2016-06-07 12:35:00,90.95,90.95,90.9,90.93,21429.0,81.1641,81.1641,81.1194,81.1462,21429.0
2016-06-07 12:40:00,90.94,90.98,90.93,90.95,16558.0,81.1551,81.1908,81.1462,81.1641,16558.0
2016-06-07 12:45:00,90.95,90.97,90.92,90.95,15943.0,81.1641,81.1819,81.1373,81.1641,15943.0
2016-06-07 12:50:00,90.94,90.95,90.9,90.93,13676.0,81.1551,81.1641,81.1194,81.1462,13676.0
2016-06-07 12:55:00,90.93,90.95,90.9,90.9,10647.0,81.1462,81.1641,81.1194,81.1194,10647.0
2016-06-07 13:00:00,90.91,90.93,90.9,90.9,11330.0,81.1284,81.1462,81.1194,81.1194,11330.0
2016-06-07 13:05:00,90.9,90.91,90.88,90.89,20159.0,81.1194,81.1284,81.1016,81.1105,20159.0
2016-06-07 13:10:00,90.89,90.91,90.87,90.89,21200.0,81.1105,81.1284,81.0927,81.1105,21200.0
2016-06-07 13:15:00,90.89,90.94,90.87,90.9,25293.0,81.1105,81.1551,81.0927,81.1194,25293.0
2016-06-07 13:20:00,90.91,90.95,90.91,90.92,16390.0,81.1284,81.1641,81.1284,81.1373,16390.0
2016-06-07 13:25:00,90.93,90.93,90.87,90.89,19923.0,81.1462,81.1462,81.0927,81.1105,19923.0
2016-06-07 13:30:00,90.87,90.9,90.85,90.9,16495.0,81.0927,81.1194,81.0748,81.1194,16495.0
2016-06-07 13:35:00,90.9,90.9,90.85,90.86,10292.0,81.1194,81.1194,81.0748,81.0837,10292.0
2016-06-07 13:40:00,90.85,90.89,90.84,90.85,20555.0,81.0748,81.1105,81.0659,81.0748,20555.0
2016-06-07 13:45:00,90.86,90.89,90.81,90.82,12318.0,81.0837,81.1105,81.0391,81.0481,12318.0
2016-06-07 13:50:00,90.82,90.83,90.64,90.65,25761.0,81.0481,81.057,80.8874,80.8963,25761.0
2016-06-07 13:55:00,90.64,90.64,90.54,90.54,27364.0,80.8874,80.8874,80.7982,80.7982,27364.0
2016-06-07 14:00:00,90.55,90.6,90.54,90.6,37902.0,80.8071,80.8517,80.7982,80.8517,37902.0
2016-06-07 14:05:00,90.61,90.63,90.55,90.58,24534.0,80.8606,80.8785,80.8071,80.8339,24534.0
2016-06-07 14:10:00,90.58,90.63,90.56,90.63,23910.0,80.8339,80.8785,80.816,80.8785,23910.0
2016-06-07 14:15:00,90.63,90.7,90.62,90.69,21647.0,80.8785,80.941,80.8696,80.932,21647.0
2016-06-07 14:20:00,90.69,90.75,90.67,90.71,23884.0,80.932,80.9856,80.9142,80.9499,23884.0
2016-06-07 14:25:00,90.71,90.71,90.64,90.66,20461.0,80.9499,80.9499,80.8874,80.9053,20461.0
2016-06-07 14:30:00,90.67,90.76,90.66,90.76,14877.0,80.9142,80.9945,80.9053,80.9945,14877.0
2016-06-07 14:35:00,90.76,90.78,90.63,90.63,23491.0,80.9945,81.0124,80.8785,80.8785,23491.0
2016-06-07 14:40:00,90.66,90.68,90.61,90.65,21055.0,80.9053,80.9231,80.8606,80.8963,21055.0
2016-06-07 14:45:00,90.64,90.66,90.57,90.57,18675.0,80.8874,80.9053,80.825,80.825,18675.0
2016-06-07 14:50:00,90.57,90.57,90.51,90.53,29608.0,80.825,80.825,80.7714,80.7893,29608.0
2016-06-07 14:55:00,90.52,90.54,90.46,90.46,27017.0,80.7803,80.7982,80.7268,80.7268,27017.0
2016-06-07 15:00:00,90.46,90.59,90.44,90.52,29221.0,80.7268,80.8428,80.7089,80.7803,29221.0
2016-06-07 15:05:00,90.52,90.61,90.51,90.54,19344.0,80.7803,80.8606,80.7714,80.7982,19344.0
2016-06-07 15:10:00,90.54,90.55,90.46,90.5,24464.0,80.7982,80.8071,80.7268,80.7625,24464.0
2016-06-07 15:15:00,90.5,90.5,90.42,90.42,35671.0,80.7625,80.7625,80.6911,80.6911,35671.0
2016-06-07 15:20:00,90.42,90.46,90.38,90.44,31730.0,80.6911,80.7268,80.6554,80.7089,31730.0
2016-06-07 15:25:00,90.45,90.59,90.44,90.59,19376.0,80.7179,80.8428,80.7089,80.8428,19376.0
2016-06-07 15:30:00,90.58,90.59,90.49,90.58,22549.0,80.8339,80.8428,80.7536,80.8339,22549.0
2016-06-07 15:35:00,90.59,90.61,90.5,90.51,38256.0,80.8428,80.8606,80.7625,80.7714,38256.0
2016-06-07 15:40:00,90.51,90.52,90.42,90.45,44117.0,80.7714,80.7803,80.6911,80.7179,44117.0
2016-06-07 15:45:00,90.45,90.52,90.38,90.4,57234.0,80.7179,80.7803,80.6554,80.6732,57234.0
2016-06-07 15:50:00,90.4,90.41,90.37,90.4,68961.0,80.6732,80.6822,80.6465,80.6732,68961.0
2016-06-07 15:55:00,90.4,90.58,90.37,90.55,169562.0,80.6732,80.8339,80.6465,80.8071,169562.0
2016-06-08 09:30:00,90.56,91.0,90.56,90.92,26628.0,80.816,81.2087,80.816,81.1373,26628.0
2016-06-08 09:35:00,90.92,90.96,90.58,90.58,17277.0,81.1373,81.173,80.8339,80.8339,17277.0
2016-06-08 09:40:00,90.55,90.77,90.43,90.43,27345.0,80.8071,81.0034,80.7,80.7,27345.0
2016-06-08 09:45:00,90.47,90.68,90.39,90.41,24005.0,80.7357,80.9231,80.6643,80.6822,24005.0
2016-06-08 09:50:00,90.42,90.42,90.14,90.24,22961.0,80.6911,80.6911,80.4412,80.5305,22961.0
2016-06-08 09:55:00,90.25,90.28,90.11,90.18,18160.0,80.5394,80.5662,80.4144,80.4769,18160.0
2016-06-08 10:00:00,90.23,90.36,90.19,90.31,19010.0,80.5215,80.6375,80.4858,80.5929,19010.0
2016-06-08 10:05:00,90.28,90.36,90.14,90.15,23614.0,80.5662,80.6375,80.4412,80.4501,23614.0
2016-06-08 10:10:00,90.13,90.3,90.08,90.25,22380.0,80.4323,80.584,80.3877,80.5394,22380.0
2016-06-08 10:15:00,90.25,90.34,90.12,90.28,15954.0,80.5394,80.6197,80.4234,80.5662,15954.0
2016-06-08 10:20:00,90.28,90.47,90.27,90.41,15032.0,80.5662,80.7357,80.5572,80.6822,15032.0
2016-06-08 10:25:00,90.37,90.75,90.35,90.75,33366.0,80.6465,80.9856,80.6286,80.9856,33366.0
2016-06-08 10:30:00,90.71,90.74,90.56,90.59,18723.0,80.9499,80.9767,80.816,80.8428,18723.0
2016-06-08 10:35:00,90.58,90.58,90.39,90.43,27251.0,80.8339,80.8339,80.6643,80.7,27251.0
2016-06-08 10:40:00,90.43,90.43,90.26,90.38,21411.0,80.7,80.7,80.5483,80.6554,21411.0
2016-06-08 10:45:00,90.37,90.39,90.27,90.35,13850.0,80.6465,80.6643,80.5572,80.6286,13850.0
2016-06-08 10:50:00,90.35,90.38,90.3,90.35,15646.0,80.6286,80.6554,80.584,80.6286,15646.0
2016-06-08 10:55:00,90.33,90.35,90.27,90.27,20845.0,80.6108,80.6286,80.5572,80.5572,20845.0
2016-06-08 11:00:00,90.27,90.34,90.23,90.34,14638.0,80.5572,80.6197,80.5215,80.6197,14638.0
2016-06-08 11:05:00,90.34,90.45,90.32,90.39,26989.0,80.6197,80.7179,80.6019,80.6643,26989.0
2016-06-08 11:10:00,90.38,90.42,90.32,90.39,13153.0,80.6554,80.6911,80.6019,80.6643,13153.0
2016-06-08 11:15:00,90.39,90.43,90.31,90.36,31816.0,80.6643,80.7,80.5929,80.6375,31816.0
2016-06-08 11:20:00,90.35,90.37,90.32,90.35,40970.0,80.6286,80.6465,80.6019,80.6286,40970.0
2016-06-08 11:25:00,90.35,90.36,90.3,90.32,18808.0,80.6286,80.6375,80.584,80.6019,18808.0
2016-06-08 11:30:00,90.32,90.36,90.3,90.34,14289.0,80.6019,80.6375,80.584,80.6197,14289.0
2016-06-08 11:35:00,90.34,90.42,90.33,90.4,35435.0,80.6197,80.6911,80.6108,80.6732,35435.0
2016-06-08 11:40:00,90.41,90.41,90.34,90.37,19162.0,80.6822,80.6822,80.6197,80.6465,19162.0
2016-06-08 11:45:00,90.37,90.41,90.37,90.41,21119.0,80.6465,80.6822,80.6465,80.6822,21119.0
2016-06-08 11:50:00,90.4,90.41,90.35,90.41,14811.0,80.6732,80.6822,80.6286,80.6822,14811.0
2016-06-08 11:55:00,90.41,90.41,90.32,90.33,20925.0,80.6822,80.6822,80.6019,80.6108,20925.0
2016-06-08 12:00:00,90.32,90.35,90.29,90.35,10032.0,80.6019,80.6286,80.5751,80.6286,10032.0
2016-06-08 12:05:00,90.35,90.37,90.33,90.34,16058.0,80.6286,80.6465,80.6108,80.6197,16058.0
2016-06-08 12:10:00,90.35,90.37,90.33,90.37,13287.0,80.6286,80.6465,80.6108,80.6465,13287.0
2016-06-08 12:15:00,90.36,90.37,90.32,90.34,16626.0,80.6375,80.6465,80.6019,80.6197,16626.0
2016-06-08 12:20:00,90.35,90.36,90.33,90.36,15627.0,80.6286,80.6375,80.6108,80.6375,15627.0
2016-06-08 12:25:00,90.35,90.38,90.34,90.36,29828.0,80.6286,80.6554,80.6197,80.6375,29828.0
2016-06-08 12:30:00,90.36,90.53,90.36,90.53,20451.0,80.6375,80.7893,80.6375,80.7893,20451.0
2016-06-08 12:35:00,90.54,90.62,90.54,90.62,14086.0,80.7982,80.8696,80.7982,80.8696,14086.0
2016-06-08 12:40:00,90.61,90.64,90.55,90.55,13898.0,80.8606,80.8874,80.8071,80.8071,13898.0
2016-06-08 12:45:00,90.56,90.61,90.54,90.55,13011.0,80.816,80.8606,80.7982,80.8071,13011.0
2016-06-08 12:50:00,90.55,90.55,90.47,90.49,29762.0,80.8071,80.8071,80.7357,80.7536,29762.0
2016-06-08 12:55:00,90.49,90.49,90.45,90.47,20489.0,80.7536,80.7536,80.7179,80.7357,20489.0
2016-06-08 13:00:00,90.47,90.49,90.43,90.45,21952.0,80.7357,80.7536,80.7,80.7179,21952.0
2016-06-08 13:05:00,90.45,90.46,90.44,90.45,9602.0,80.7179,80.7268,80.7089,80.7179,9602.0
2016-06-08 13:10:00,90.44,90.46,90.4,90.44,27448.0,80.7089,80.7268,80.6732,80.7089,27448.0
2016-06-08 13:15:00,90.44,90.46,90.43,90.45,16033.0,80.7089,80.7268,80.7,80.7179,16033.0
2016-06-08 13:20:00,90.45,90.46,90.41,90.44,17047.0,80.7179,80.7268,80.6822,80.7089,17047.0
2016-06-08 13:25:00,90.45,90.45,90.41,90.42,7616.0,80.7179,80.7179,80.6822,80.6911,7616.0
2016-06-08 13:30:00,90.44,90.46,90.41,90.43,21369.0,80.7089,80.7268,80.6822,80.7,21369.0
2016-06-08 13:35:00,90.44,90.51,90.44,90.48,31086.0,80.7089,80.7714,80.7089,80.7446,31086.0
2016-06-08 13:40:00,90.48,90.53,90.45,90.53,16774.0,80.7446,80.7893,80.7179,80.7893,16774.0
2016-06-08 13:45:00,90.52,90.55,90.51,90.54,14556.0,80.7803,80.8071,80.7714,80.7982,14556.0
2016-06-08 13:50:00,90.53,90.54,90.48,90.52,22260.0,80.7893,80.7982,80.7446,80.7803,22260.0
2016-06-08 13:55:00,90.52,90.52,90.49,90.51,13845.0,80.7803,80.7803,80.7536,80.7714,13845.0
2016-06-08 14:00:00,90.51,90.51,90.48,90.48,35896.0,80.7714,80.7714,80.7446,80.7446,35896.0
2016-06-08 14:05:00,90.5,90.51,90.48,90.48,13282.0,80.7625,80.7714,80.7446,80.7446,13282.0
2016-06-08 14:10:00,90.49,90.51,90.47,90.5,14561.0,80.7536,80.7714,80.7357,80.7625,14561.0
2016-06-08 14:15:00,90.5,90.51,90.48,90.49,38486.0,80.7625,80.7714,80.7446,80.7536,38486.0
2016-06-08 14:20:00,90.5,90.5,90.46,90.47,19465.0,80.7625,80.7625,80.7268,80.7357,19465.0
2016-06-08 14:25:00,90.47,90.51,90.47,90.5,32405.0,80.7357,80.7714,80.7357,80.7625,32405.0
2016-06-08 14:30:00,90.51,90.51,90.45,90.46,21380.0,80.7714,80.7714,80.7179,80.7268,21380.0
2016-06-08 14:35:00,90.46,90.51,90.46,90.5,19969.0,80.7268,80.7714,80.7268,80.7625,19969.0
2016-06-08 14:40:00,90.49,90.51,90.48,90.51,15142.0,80.7536,80.7714,80.7446,80.7714,15142.0
2016-06-08 14:45:00,90.51,90.56,90.49,90.56,32181.0,80.7714,80.816,80.7536,80.816,32181.0
2016-06-08 14:50:00,90.56,90.71,90.56,90.7,18167.0,80.816,80.9499,80.816,80.941,18167.0
2016-06-08 14:55:00,90.69,90.69,90.61,90.65,24690.0,80.932,80.932,80.8606,80.8963,24690.0
2016-06-08 15:00:00,90.62,90.65,90.61,90.64,30851.0,80.8696,80.8963,80.8606,80.8874,30851.0
2016-06-08 15:05:00,90.64,90.66,90.63,90.65,21564.0,80.8874,80.9053,80.8785,80.8963,21564.0
2016-06-08 15:10:00,90.65,90.77,90.64,90.77,43452.0,80.8963,81.0034,80.8874,81.0034,43452.0
2016-06-08 15:15:00,90.76,90.8,90.75,90.76,39495.0,80.9945,81.0302,80.9856,80.9945,39495.0
2016-06-08 15:20:00,90.77,90.79,90.71,90.78,26213.0,81.0034,81.0213,80.9499,81.0124,26213.0
2016-06-08 15:25:00,90.78,90.85,90.77,90.84,38023.0,81.0124,81.0748,81.0034,81.0659,38023.0
2016-06-08 15:30:00,90.83,90.85,90.8,90.81,41344.0,81.057,81.0748,81.0302,81.0391,41344.0
2016-06-08 15:35:00,90.82,90.84,90.75,90.84,22871.0,81.0481,81.0659,80.9856,81.0659,22871.0
2016-06-08 15:40:00,90.83,90.84,90.78,90.82,39506.0,81.057,81.0659,81.0124,81.0481,39506.0
2016-06-08 15:45:00,90.81,90.81,90.75,90.76,35878.0,81.0391,81.0391,80.9856,80.9945,35878.0
2016-06-08 15:50:00,90.76,90.85,90.75,90.77,48153.0,80.9945,81.0748,80.9856,81.0034,48153.0
2016-06-08 15:55:00,90.77,90.88,90.77,90.87,109849.0,81.0034,81.1016,81.0034,81.0927,109849.0
2016-06-09 09:30:00,90.87,91.5,90.6,90.94,49567.0,81.0927,81.6549,80.8517,81.1551,49567.0
2016-06-09 09:35:00,90.9,91.35,90.9,91.29,20202.0,81.1194,81.521,81.1194,81.4675,20202.0
2016-06-09 09:40:00,91.31,91.43,91.11,91.19,20273.0,81.4853,81.5924,81.3069,81.3782,20273.0
2016-06-09 09:45:00,91.1,91.3,91.1,91.17,14406.0,81.2979,81.4764,81.2979,81.3604,14406.0
2016-06-09 09:50:00,91.14,91.15,91.01,91.15,13914.0,81.3336,81.3425,81.2176,81.3425,13914.0
2016-06-09 09:55:00,91.15,91.23,91.06,91.19,17591.0,81.3425,81.4139,81.2622,81.3782,17591.0
2016-06-09 10:00:00,91.16,91.16,90.91,90.92,10580.0,81.3515,81.3515,81.1284,81.1373,10580.0
2016-06-09 10:05:00,90.94,91.02,90.88,90.99,17881.0,81.1551,81.2265,81.1016,81.1998,17881.0
2016-06-09 10:10:00,90.97,91.05,90.93,90.97,16354.0,81.1819,81.2533,81.1462,81.1819,16354.0
2016-06-09 10:15:00,90.96,91.14,90.96,91.14,16658.0,81.173,81.3336,81.173,81.3336,16658.0
2016-06-09 10:20:00,91.13,91.14,90.94,91.05,13883.0,81.3247,81.3336,81.1551,81.2533,13883.0
2016-06-09 10:25:00,91.09,91.21,91.0,91.15,51975.0,81.289,81.3961,81.2087,81.3425,51975.0
2016-06-09 10:30:00,91.13,91.18,91.09,91.13,25065.0,81.3247,81.3693,81.289,81.3247,25065.0
2016-06-09 10:35:00,91.13,91.29,91.13,91.25,9714.0,81.3247,81.4675,81.3247,81.4318,9714.0
2016-06-09 10:40:00,91.23,91.33,91.2,91.33,14065.0,81.4139,81.5032,81.3872,81.5032,14065.0
2016-06-09 10:45:00,91.3,91.35,91.28,91.32,17414.0,81.4764,81.521,81.4586,81.4943,17414.0
2016-06-09 10:50:00,91.31,91.49,91.31,91.46,60399.0,81.4853,81.646,81.4853,81.6192,60399.0
2016-06-09 10:55:00,91.45,91.46,91.34,91.44,21435.0,81.6103,81.6192,81.5121,81.6013,21435.0
2016-06-09 11:00:00,91.45,91.49,91.4,91.45,13124.0,81.6103,81.646,81.5656,81.6103,13124.0
2016-06-09 11:05:00,91.46,91.5,91.42,91.43,30830.0,81.6192,81.6549,81.5835,81.5924,30830.0
2016-06-09 11:10:00,91.48,91.48,91.33,91.43,15027.0,81.637,81.637,81.5032,81.5924,15027.0
2016-06-09 11:15:00,91.46,91.47,91.32,91.4,12531.0,81.6192,81.6281,81.4943,81.5656,12531.0
2016-06-09 11:20:00,91.4,91.47,91.39,91.47,14073.0,81.5656,81.6281,81.5567,81.6281,14073.0
2016-06-09 11:25:00,91.46,91.49,91.33,91.4,10361.0,81.6192,81.646,81.5032,81.5656,10361.0
2016-06-09 11:30:00,91.41,91.5,91.39,91.47,18657.0,81.5746,81.6549,81.5567,81.6281,18657.0
2016-06-09 11:35:00,91.49,91.5,91.41,91.41,13743.0,81.646,81.6549,81.5746,81.5746,13743.0
2016-06-09 11:40:00,91.41,91.52,91.41,91.48,20426.0,81.5746,81.6727,81.5746,81.637,20426.0
2016-06-09 11:45:00,91.47,91.54,91.47,91.52,15094.0,81.6281,81.6906,81.6281,81.6727,15094.0
2016-06-09 11:50:00,91.52,91.53,91.38,91.48,19088.0,81.6727,81.6817,81.5478,81.637,19088.0
2016-06-09 11:55:00,91.46,91.48,91.31,91.33,17305.0,81.6192,81.637,81.4853,81.5032,17305.0
2016-06-09 12:00:00,91.33,91.39,91.31,91.34,24643.0,81.5032,81.5567,81.4853,81.5121,24643.0
2016-06-09 12:05:00,91.33,91.37,91.3,91.35,6599.0,81.5032,81.5389,81.4764,81.521,6599.0
2016-06-09 12:10:00,91.35,91.37,91.24,91.31,11732.0,81.521,81.5389,81.4229,81.4853,11732.0
2016-06-09 12:15:00,91.32,91.33,91.25,91.25,12119.0,81.4943,81.5032,81.4318,81.4318,12119.0
2016-06-09 12:20:00,91.27,91.32,91.25,91.3,10801.0,81.4496,81.4943,81.4318,81.4764,10801.0
2016-06-09 12:25:00,91.29,91.37,91.29,91.32,8524.0,81.4675,81.5389,81.4675,81.4943,8524.0
2016-06-09 12:30:00,91.32,91.35,91.28,91.33,7475.0,81.4943,81.521,81.4586,81.5032,7475.0
2016-06-09 12:35:00,91.31,91.34,91.3,91.34,5793.0,81.4853,81.5121,81.4764,81.5121,5793.0
2016-06-09 12:40:00,91.32,91.41,91.31,91.4,15392.0,81.4943,81.5746,81.4853,81.5656,15392.0
2016-06-09 12:45:00,91.4,91.41,91.32,91.34,8554.0,81.5656,81.5746,81.4943,81.5121,8554.0
2016-06-09 12:50:00,91.34,91.45,91.34,91.45,5290.0,81.5121,81.6103,81.5121,81.6103,5290.0
2016-06-09 12:55:00,91.44,91.46,91.41,91.44,7732.0,81.6013,81.6192,81.5746,81.6013,7732.0
2016-06-09 13:00:00,91.45,91.45,91.31,91.32,9728.0,81.6103,81.6103,81.4853,81.4943,9728.0
2016-06-09 13:05:00,91.31,91.4,91.31,91.37,21698.0,81.4853,81.5656,81.4853,81.5389,21698.0
2016-06-09 13:10:00,91.37,91.38,91.3,91.34,18137.0,81.5389,81.5478,81.4764,81.5121,18137.0
2016-06-09 13:15:00,91.34,91.44,91.34,91.41,8117.0,81.5121,81.6013,81.5121,81.5746,8117.0
2016-06-09 13:20:00,91.42,91.44,91.38,91.41,9528.0,81.5835,81.6013,81.5478,81.5746,9528.0
2016-06-09 13:25:00,91.4,91.49,91.4,91.46,35037.0,81.5656,81.646,81.5656,81.6192,35037.0
2016-06-09 13:30:00,91.45,91.68,91.44,91.65,37700.0,81.6103,81.8155,81.6013,81.7887,37700.0
2016-06-09 13:35:00,91.64,91.79,91.64,91.77,26069.0,81.7798,81.9137,81.7798,81.8958,26069.0
2016-06-09 13:40:00,91.77,91.78,91.71,91.76,27108.0,81.8958,81.9048,81.8423,81.8869,27108.0
2016-06-09 13:45:00,91.76,91.81,91.76,91.79,26023.0,81.8869,81.9315,81.8869,81.9137,26023.0
2016-06-09 13:50:00,91.78,91.83,91.71,91.74,40009.0,81.9048,81.9494,81.8423,81.8691,40009.0
2016-06-09 13:55:00,91.75,91.9,91.74,91.9,30879.0,81.878,82.0118,81.8691,82.0118,30879.0
2016-06-09 14:00:00,91.89,91.94,91.87,91.89,30271.0,82.0029,82.0475,81.9851,82.0029,30271.0
2016-06-09 14:05:00,91.9,91.9,91.75,91.75,24504.0,82.0118,82.0118,81.878,81.878,24504.0
2016-06-09 14:10:00,91.76,91.87,91.72,91.87,14401.0,81.8869,81.9851,81.8512,81.9851,14401.0
2016-06-09 14:15:00,91.86,91.89,91.78,91.83,10517.0,81.9762,82.0029,81.9048,81.9494,10517.0
2016-06-09 14:20:00,91.84,91.85,91.69,91.7,15674.0,81.9583,81.9672,81.8244,81.8334,15674.0
2016-06-09 14:25:00,91.7,91.77,91.64,91.67,14600.0,81.8334,81.8958,81.7798,81.8066,14600.0
2016-06-09 14:30:00,91.68,91.79,91.68,91.79,13584.0,81.8155,81.9137,81.8155,81.9137,13584.0
2016-06-09 14:35:00,91.79,91.8,91.75,91.78,12215.0,81.9137,81.9226,81.878,81.9048,12215.0
2016-06-09 14:40:00,91.76,91.78,91.68,91.75,16260.0,81.8869,81.9048,81.8155,81.878,16260.0
2016-06-09 14:45:00,91.75,91.79,91.67,91.72,15684.0,81.878,81.9137,81.8066,81.8512,15684.0
2016-06-09 14:50:00,91.72,91.73,91.64,91.65,12501.0,81.8512,81.8601,81.7798,81.7887,12501.0
2016-06-09 14:55:00,91.65,91.69,91.64,91.68,7965.0,81.7887,81.8244,81.7798,81.8155,7965.0
2016-06-09 15:00:00,91.69,91.74,91.67,91.7,15730.0,81.8244,81.8691,81.8066,81.8334,15730.0
2016-06-09 15:05:00,91.69,91.74,91.66,91.72,22741.0,81.8244,81.8691,81.7977,81.8512,22741.0
2016-06-09 15:10:00,91.71,91.72,91.65,91.68,20050.0,81.8423,81.8512,81.7887,81.8155,20050.0
2016-06-09 15:15:00,91.68,91.74,91.66,91.72,25065.0,81.8155,81.8691,81.7977,81.8512,25065.0
2016-06-09 15:20:00,91.72,91.72,91.67,91.69,18095.0,81.8512,81.8512,81.8066,81.8244,18095.0
2016-06-09 15:25:00,91.69,91.71,91.66,91.67,20668.0,81.8244,81.8423,81.7977,81.8066,20668.0
2016-06-09 15:30:00,91.67,91.78,91.67,91.76,24778.0,81.8066,81.9048,81.8066,81.8869,24778.0
2016-06-09 15:35:00,91.76,91.8,91.75,91.77,20666.0,81.8869,81.9226,81.878,81.8958,20666.0
2016-06-09 15:40:00,91.78,91.79,91.73,91.74,22849.0,81.9048,81.9137,81.8601,81.8691,22849.0
2016-06-09 15:45:00,91.73,91.74,91.64,91.67,40492.0,81.8601,81.8691,81.7798,81.8066,40492.0
2016-06-09 15:50:00,91.67,91.74,91.67,91.7,37010.0,81.8066,81.8691,81.8066,81.8334,37010.0
2016-06-09 15:55:00,91.7,91.76,91.66,91.67,113312.0,81.8334,81.8869,81.7977,81.8066,113312.0
2016-06-10 09:30:00,91.53,91.61,91.05,91.44,24079.0,81.6817,81.7531,81.2533,81.6013,24079.0
2016-06-10 09:35:00,91.48,91.48,91.11,91.37,17324.0,81.637,81.637,81.3069,81.5389,17324.0
2016-06-10 09:40:00,91.32,91.4,91.17,91.4,17587.0,81.4943,81.5656,81.3604,81.5656,17587.0
2016-06-10 09:45:00,91.44,91.44,91.33,91.41,14008.0,81.6013,81.6013,81.5032,81.5746,14008.0
2016-06-10 09:50:00,91.38,91.44,91.33,91.38,13962.0,81.5478,81.6013,81.5032,81.5478,13962.0
2016-06-10 09:55:00,91.39,91.44,91.31,91.39,19271.0,81.5567,81.6013,81.4853,81.5567,19271.0
2016-06-10 10:00:00,91.37,91.53,91.32,91.37,15265.0,81.5389,81.6817,81.4943,81.5389,15265.0
2016-06-10 10:05:00,91.37,91.41,91.34,91.35,24194.0,81.5389,81.5746,81.5121,81.521,24194.0
2016-06-10 10:10:00,91.35,91.42,91.28,91.37,27509.0,81.521,81.5835,81.4586,81.5389,27509.0
2016-06-10 10:15:00,91.35,91.37,91.2,91.21,14030.0,81.521,81.5389,81.3872,81.3961,14030.0
2016-06-10 10:20:00,91.22,91.35,91.11,91.35,36721.0,81.405,81.521,81.3069,81.521,36721.0
2016-06-10 10:25:00,91.36,91.39,91.07,91.07,21572.0,81.53,81.5567,81.2712,81.2712,21572.0
2016-06-10 10:30:00,91.07,91.22,91.02,91.17,24187.0,81.2712,81.405,81.2265,81.3604,24187.0
2016-06-10 10:35:00,91.18,91.2,91.03,91.03,19306.0,81.3693,81.3872,81.2355,81.2355,19306.0
2016-06-10 10:40:00,91.03,91.18,90.99,91.14,19781.0,81.2355,81.3693,81.1998,81.3336,19781.0
2016-06-10 10:45:00,91.12,91.13,90.97,91.0,14699.0,81.3158,81.3247,81.1819,81.2087,14699.0
2016-06-10 10:50:00,91.01,91.12,91.01,91.01,22984.0,81.2176,81.3158,81.2176,81.2176,22984.0
2016-06-10 10:55:00,91.02,91.26,91.0,91.26,14990.0,81.2265,81.4407,81.2087,81.4407,14990.0
2016-06-10 11:00:00,91.25,91.33,91.24,91.3,10797.0,81.4318,81.5032,81.4229,81.4764,10797.0
2016-06-10 11:05:00,91.28,91.38,91.26,91.36,13644.0,81.4586,81.5478,81.4407,81.53,13644.0
2016-06-10 11:10:00,91.36,91.44,91.35,91.43,10977.0,81.53,81.6013,81.521,81.5924,10977.0
2016-06-10 11:15:00,91.44,91.49,91.43,91.49,13283.0,81.6013,81.646,81.5924,81.646,13283.0
2016-06-10 11:20:00,91.5,91.5,91.37,91.48,12740.0,81.6549,81.6549,81.5389,81.637,12740.0
2016-06-10 11:25:00,91.49,91.55,91.38,91.38,13462.0,81.646,81.6995,81.5478,81.5478,13462.0
2016-06-10 11:30:00,91.39,91.51,91.38,91.43,12510.0,81.5567,81.6638,81.5478,81.5924,12510.0
2016-06-10 11:35:00,91.45,91.49,91.34,91.39,13074.0,81.6103,81.646,81.5121,81.5567,13074.0
2016-06-10 11:40:00,91.38,91.39,91.19,91.2,10536.0,81.5478,81.5567,81.3782,81.3872,10536.0
2016-06-10 11:45:00,91.2,91.21,91.13,91.13,8119.0,81.3872,81.3961,81.3247,81.3247,8119.0
2016-06-10 11:50:00,91.12,91.26,91.09,91.26,15235.0,81.3158,81.4407,81.289,81.4407,15235.0
2016-06-10 11:55:00,91.27,91.39,91.26,91.39,11098.0,81.4496,81.5567,81.4407,81.5567,11098.0
2016-06-10 12:00:00,91.4,91.4,91.26,91.27,13764.0,81.5656,81.5656,81.4407,81.4496,13764.0
2016-06-10 12:05:00,91.25,91.26,91.03,91.06,17526.0,81.4318,81.4407,81.2355,81.2622,17526.0
2016-06-10 12:10:00,91.05,91.11,91.04,91.05,15175.0,81.2533,81.3069,81.2444,81.2533,15175.0
2016-06-10 12:15:00,91.04,91.19,91.04,91.14,18620.0,81.2444,81.3782,81.2444,81.3336,18620.0
2016-06-10 12:20:00,91.15,91.15,91.07,91.12,6102.0,81.3425,81.3425,81.2712,81.3158,6102.0
2016-06-10 12:25:00,91.14,91.23,91.14,91.17,9635.0,81.3336,81.4139,81.3336,81.3604,9635.0
2016-06-10 12:30:00,91.17,91.26,91.12,91.18,16526.0,81.3604,81.4407,81.3158,81.3693,16526.0
2016-06-10 12:35:00,91.18,91.3,91.16,91.3,34407.0,81.3693,81.4764,81.3515,81.4764,34407.0
2016-06-10 12:40:00,91.3,91.4,91.28,91.39,20535.0,81.4764,81.5656,81.4586,81.5567,20535.0
2016-06-10 12:45:00,91.4,91.4,91.35,91.36,19587.0,81.5656,81.5656,81.521,81.53,19587.0
2016-06-10 12:50:00,91.36,91.41,91.3,91.37,95739.0,81.53,81.5746,81.4764,81.5389,95739.0
2016-06-10 12:55:00,91.36,91.43,91.35,91.43,5696.0,81.53,81.5924,81.521,81.5924,5696.0
2016-06-10 13:00:00,91.41,91.43,91.37,91.37,9971.0,81.5746,81.5924,81.5389,81.5389,9971.0
2016-06-10 13:05:00,91.38,91.38,91.32,91.35,12359.0,81.5478,81.5478,81.4943,81.521,12359.0
2016-06-10 13:10:00,91.36,91.37,91.27,91.28,5502.0,81.53,81.5389,81.4496,81.4586,5502.0
2016-06-10 13:15:00,91.26,91.33,91.25,91.27,7538.0,81.4407,81.5032,81.4318,81.4496,7538.0
2016-06-10 13:20:00,91.3,91.38,91.27,91.35,9197.0,81.4764,81.5478,81.4496,81.521,9197.0
2016-06-10 13:25:00,91.36,91.37,91.25,91.26,8597.0,81.53,81.5389,81.4318,81.4407,8597.0
2016-06-10 13:30:00,91.26,91.3,91.22,91.3,7102.0,81.4407,81.4764,81.405,81.4764,7102.0
2016-06-10 13:35:00,91.29,91.3,91.19,91.25,26304.0,81.4675,81.4764,81.3782,81.4318,26304.0
2016-06-10 13:40:00,91.28,91.36,91.26,91.27,9580.0,81.4586,81.53,81.4407,81.4496,9580.0
2016-06-10 13:45:00,91.28,91.3,91.19,91.25,21116.0,81.4586,81.4764,81.3782,81.4318,21116.0
2016-06-10 13:50:00,91.26,91.26,91.08,91.15,9171.0,81.4407,81.4407,81.2801,81.3425,9171.0
2016-06-10 13:55:00,91.16,91.27,91.16,91.22,6466.0,81.3515,81.4496,81.3515,81.405,6466.0
2016-06-10 14:00:00,91.24,91.29,91.23,91.27,11672.0,81.4229,81.4675,81.4139,81.4496,11672.0
2016-06-10 14:05:00,91.25,91.29,91.21,91.27,10098.0,81.4318,81.4675,81.3961,81.4496,10098.0
2016-06-10 14:10:00,91.25,91.35,91.23,91.32,11748.0,81.4318,81.521,81.4139,81.4943,11748.0
2016-06-10 14:15:00,91.31,91.35,91.17,91.17,25723.0,81.4853,81.521,81.3604,81.3604,25723.0
2016-06-10 14:20:00,91.19,91.3,91.19,91.3,14257.0,81.3782,81.4764,81.3782,81.4764,14257.0
2016-06-10 14:25:00,91.3,91.39,91.27,91.32,24827.0,81.4764,81.5567,81.4496,81.4943,24827.0
2016-06-10 14:30:00,91.31,91.31,91.23,91.31,25477.0,81.4853,81.4853,81.4139,81.4853,25477.0
2016-06-10 14:35:00,91.32,91.38,91.28,91.29,19003.0,81.4943,81.5478,81.4586,81.4675,19003.0
2016-06-10 14:40:00,91.29,91.35,91.27,91.3,20683.0,81.4675,81.521,81.4496,81.4764,20683.0
2016-06-10 14:45:00,91.29,91.32,91.27,91.31,11983.0,81.4675,81.4943,81.4496,81.4853,11983.0
2016-06-10 14:50:00,91.31,91.34,91.27,91.32,15035.0,81.4853,81.5121,81.4496,81.4943,15035.0
2016-06-10 14:55:00,91.32,91.33,91.2,91.23,18543.0,81.4943,81.5032,81.3872,81.4139,18543.0
2016-06-10 15:00:00,91.22,91.26,91.21,91.26,15451.0,81.405,81.4407,81.3961,81.4407,15451.0
2016-06-10 15:05:00,91.26,91.29,91.24,91.26,10636.0,81.4407,81.4675,81.4229,81.4407,10636.0
2016-06-10 15:10:00,91.26,91.29,91.25,91.28,11328.0,81.4407,81.4675,81.4318,81.4586,11328.0
2016-06-10 15:15:00,91.28,91.35,91.26,91.29,19123.0,81.4586,81.521,81.4407,81.4675,19123.0
2016-06-10 15:20:00,91.29,91.3,91.27,91.29,20416.0,81.4675,81.4764,81.4496,81.4675,20416.0
2016-06-10 15:25:00,91.29,91.35,91.28,91.35,18329.0,81.4675,81.521,81.4586,81.521,18329.0
2016-06-10 15:30:00,91.35,91.42,91.34,91.35,26014.0,81.521,81.5835,81.5121,81.521,26014.0
2016-06-10 15:35:00,91.34,91.41,91.28,91.33,29652.0,81.5121,81.5746,81.4586,81.5032,29652.0
2016-06-10 15:40:00,91.33,91.33,91.26,91.29,49832.0,81.5032,81.5032,81.4407,81.4675,49832.0
2016-06-10 15:45:00,91.28,91.36,91.24,91.33,199855.0,81.4586,81.53,81.4229,81.5032,199855.0
2016-06-10 15:50:00,91.33,91.4,91.29,91.35,57986.0,81.5032,81.5656,81.4675,81.521,57986.0
2016-06-10 15:55:00,91.34,91.43,91.28,91.42,179367.0,81.5121,81.5924,81.4586,81.5835,179367.0
2016-06-13 09:30:00,91.09,91.95,91.05,91.64,56086.0,81.513,82.2825,81.4772,82.0051,56086.0
2016-06-13 09:35:00,91.58,91.59,90.78,90.79,42058.0,81.9514,81.9604,81.2356,81.2445,42058.0
2016-06-13 09:40:00,90.81,91.37,90.81,91.02,35691.0,81.2624,81.7635,81.2624,81.4503,35691.0
2016-06-13 09:45:00,91.05,91.09,90.77,90.78,53469.0,81.4772,81.513,81.2266,81.2356,53469.0
2016-06-13 09:50:00,90.8,91.23,90.77,91.14,26054.0,81.2535,81.6382,81.2266,81.5577,26054.0
2016-06-13 09:55:00,91.17,91.42,91.1,91.29,26383.0,81.5846,81.8083,81.5219,81.6919,26383.0
2016-06-13 10:00:00,91.27,91.35,91.16,91.2,15505.0,81.674,81.7456,81.5756,81.6114,15505.0
2016-06-13 10:05:00,91.23,91.3,91.04,91.12,12152.0,81.6382,81.7009,81.4682,81.5398,12152.0
2016-06-13 10:10:00,91.13,91.27,91.12,91.2,19819.0,81.5488,81.674,81.5398,81.6114,19819.0
2016-06-13 10:15:00,91.22,91.3,91.14,91.26,14966.0,81.6293,81.7009,81.5577,81.6651,14966.0
2016-06-13 10:20:00,91.22,91.33,91.15,91.18,28866.0,81.6293,81.7277,81.5667,81.5935,28866.0
2016-06-13 10:25:00,91.16,91.16,90.96,90.96,11472.0,81.5756,81.5756,81.3966,81.3966,11472.0
2016-06-13 10:30:00,91.0,91.14,91.0,91.03,20247.0,81.4324,81.5577,81.4324,81.4593,20247.0
2016-06-13 10:35:00,91.06,91.07,90.87,90.91,11265.0,81.4861,81.4951,81.3161,81.3519,11265.0
2016-06-13 10:40:00,90.94,91.07,90.94,90.95,11610.0,81.3787,81.4951,81.3787,81.3877,11610.0
2016-06-13 10:45:00,90.95,91.09,90.95,91.0,13457.0,81.3877,81.513,81.3877,81.4324,13457.0
2016-06-13 10:50:00,90.98,90.99,90.91,90.96,10105.0,81.4145,81.4235,81.3519,81.3966,10105.0
2016-06-13 10:55:00,90.96,91.09,90.92,91.02,12623.0,81.3966,81.513,81.3608,81.4503,12623.0
2016-06-13 11:00:00,91.03,91.12,91.01,91.1,12564.0,81.4593,81.5398,81.4414,81.5219,12564.0
2016-06-13 11:05:00,91.09,91.13,91.04,91.13,13365.0,81.513,81.5488,81.4682,81.5488,13365.0
2016-06-13 11:10:00,91.14,91.25,91.1,91.11,12897.0,81.5577,81.6561,81.5219,81.5309,12897.0
2016-06-13 11:15:00,91.08,91.16,91.05,91.05,12435.0,81.504,81.5756,81.4772,81.4772,12435.0
2016-06-13 11:20:00,91.04,91.17,91.02,91.16,19199.0,81.4682,81.5846,81.4503,81.5756,19199.0
2016-06-13 11:25:00,91.17,91.21,91.04,91.08,14022.0,81.5846,81.6203,81.4682,81.504,14022.0
2016-06-13 11:30:00,91.08,91.11,90.83,90.83,18383.0,81.504,81.5309,81.2803,81.2803,18383.0
2016-06-13 11:35:00,90.84,91.0,90.83,90.95,13242.0,81.2892,81.4324,81.2803,81.3877,13242.0
2016-06-13 11:40:00,90.97,91.05,90.96,90.97,8334.0,81.4056,81.4772,81.3966,81.4056,8334.0
2016-06-13 11:45:00,90.95,90.99,90.9,90.92,10617.0,81.3877,81.4235,81.3429,81.3608,10617.0
2016-06-13 11:50:00,90.9,90.94,90.82,90.84,9222.0,81.3429,81.3787,81.2714,81.2892,9222.0
2016-06-13 11:55:00,90.86,90.92,90.86,90.86,10974.0,81.3071,81.3608,81.3071,81.3071,10974.0
2016-06-13 12:00:00,90.86,90.95,90.79,90.89,24787.0,81.3071,81.3877,81.2445,81.334,24787.0
2016-06-13 12:05:00,90.91,90.92,90.85,90.85,8150.0,81.3519,81.3608,81.2982,81.2982,8150.0
2016-06-13 12:10:00,90.83,90.99,90.83,90.97,64584.0,81.2803,81.4235,81.2803,81.4056,64584.0
2016-06-13 12:15:00,90.99,91.01,90.95,90.99,12396.0,81.4235,81.4414,81.3877,81.4235,12396.0
2016-06-13 12:20:00,90.99,91.11,90.92,91.06,22327.0,81.4235,81.5309,81.3608,81.4861,22327.0
2016-06-13 12:25:00,91.04,91.13,91.01,91.13,6202.0,81.4682,81.5488,81.4414,81.5488,6202.0
2016-06-13 12:30:00,91.14,91.15,90.99,91.05,9363.0,81.5577,81.5667,81.4235,81.4772,9363.0
2016-06-13 12:35:00,91.06,91.15,91.03,91.05,19590.0,81.4861,81.5667,81.4593,81.4772,19590.0
2016-06-13 12:40:00,91.05,91.15,91.04,91.14,10341.0,81.4772,81.5667,81.4682,81.5577,10341.0
2016-06-13 12:45:00,91.15,91.15,91.04,91.04,5463.0,81.5667,81.5667,81.4682,81.4682,5463.0
2016-06-13 12:50:00,91.05,91.15,91.04,91.14,4577.0,81.4772,81.5667,81.4682,81.5577,4577.0
2016-06-13 12:55:00,91.15,91.22,91.15,91.16,11805.0,81.5667,81.6293,81.5667,81.5756,11805.0
2016-06-13 13:00:00,91.15,91.19,91.04,91.04,8545.0,81.5667,81.6025,81.4682,81.4682,8545.0
2016-06-13 13:05:00,91.04,91.17,91.03,91.07,6944.0,81.4682,81.5846,81.4593,81.4951,6944.0
2016-06-13 13:10:00,91.06,91.14,91.0,91.12,8155.0,81.4861,81.5577,81.4324,81.5398,8155.0
2016-06-13 13:15:00,91.1,91.11,91.0,91.08,8062.0,81.5219,81.5309,81.4324,81.504,8062.0
2016-06-13 13:20:00,91.07,91.22,91.07,91.19,6912.0,81.4951,81.6293,81.4951,81.6025,6912.0
2016-06-13 13:25:00,91.2,91.24,91.13,91.16,10410.0,81.6114,81.6472,81.5488,81.5756,10410.0
2016-06-13 13:30:00,91.14,91.21,91.13,91.13,8526.0,81.5577,81.6203,81.5488,81.5488,8526.0
2016-06-13 13:35:00,91.1,91.1,90.99,91.07,12661.0,81.5219,81.5219,81.4235,81.4951,12661.0
2016-06-13 13:40:00,91.05,91.24,91.04,91.21,13777.0,81.4772,81.6472,81.4682,81.6203,13777.0
2016-06-13 13:45:00,91.24,91.27,91.17,91.2,11372.0,81.6472,81.674,81.5846,81.6114,11372.0
2016-06-13 13:50:00,91.21,91.21,91.0,91.0,13418.0,81.6203,81.6203,81.4324,81.4324,13418.0
2016-06-13 13:55:00,91.0,91.03,90.94,91.0,11941.0,81.4324,81.4593,81.3787,81.4324,11941.0
2016-06-13 14:00:00,91.0,91.0,90.87,90.94,16010.0,81.4324,81.4324,81.3161,81.3787,16010.0
2016-06-13 14:05:00,90.94,91.11,90.94,91.1,20879.0,81.3787,81.5309,81.3787,81.5219,20879.0
2016-06-13 14:10:00,91.11,91.14,91.05,91.09,15002.0,81.5309,81.5577,81.4772,81.513,15002.0
2016-06-13 14:15:00,91.08,91.09,91.03,91.03,16318.0,81.504,81.513,81.4593,81.4593,16318.0
2016-06-13 14:20:00,91.03,91.08,91.01,91.04,12958.0,81.4593,81.504,81.4414,81.4682,12958.0
2016-06-13 14:25:00,91.02,91.11,91.01,91.09,12806.0,81.4503,81.5309,81.4414,81.513,12806.0
2016-06-13 14:30:00,91.08,91.22,91.04,91.21,16969.0,81.504,81.6293,81.4682,81.6203,16969.0
2016-06-13 14:35:00,91.18,91.2,91.1,91.14,11607.0,81.5935,81.6114,81.5219,81.5577,11607.0
2016-06-13 14:40:00,91.14,91.23,91.14,91.15,16680.0,81.5577,81.6382,81.5577,81.5667,16680.0
2016-06-13 14:45:00,91.15,91.2,91.12,91.12,21737.0,81.5667,81.6114,81.5398,81.5398,21737.0
2016-06-13 14:50:00,91.1,91.23,91.1,91.23,25094.0,81.5219,81.6382,81.5219,81.6382,25094.0
2016-06-13 14:55:00,91.23,91.23,91.08,91.14,17318.0,81.6382,81.6382,81.504,81.5577,17318.0
2016-06-13 15:00:00,91.12,91.12,90.98,91.02,20534.0,81.5398,81.5398,81.4145,81.4503,20534.0
2016-06-13 15:05:00,91.01,91.03,90.91,90.95,45772.0,81.4414,81.4593,81.3519,81.3877,45772.0
2016-06-13 15:10:00,90.96,91.0,90.81,90.87,19624.0,81.3966,81.4324,81.2624,81.3161,19624.0
2016-06-13 15:15:00,90.87,90.94,90.87,90.94,17664.0,81.3161,81.3787,81.3161,81.3787,17664.0
2016-06-13 15:20:00,90.93,90.96,90.88,90.9,24050.0,81.3698,81.3966,81.325,81.3429,24050.0
2016-06-13 15:25:00,90.91,90.96,90.85,90.93,33238.0,81.3519,81.3966,81.2982,81.3698,33238.0
2016-06-13 15:30:00,90.91,90.96,90.89,90.89,30772.0,81.3519,81.3966,81.334,81.334,30772.0
2016-06-13 15:35:00,90.89,90.93,90.82,90.85,35490.0,81.334,81.3698,81.2714,81.2982,35490.0
2016-06-13 15:40:00,90.85,90.89,90.73,90.74,42655.0,81.2982,81.334,81.1908,81.1998,42655.0
2016-06-13 15:45:00,90.73,90.75,90.69,90.71,49639.0,81.1908,81.2087,81.155,81.1729,49639.0
2016-06-13 15:50:00,90.71,90.72,90.63,90.7,50576.0,81.1729,81.1819,81.1013,81.164,50576.0
2016-06-13 15:55:00,90.7,90.76,90.61,90.73,104992.0,81.164,81.2177,81.0834,81.1908,104992.0
2016-06-14 09:30:00,90.38,90.62,90.33,90.35,18233.0,80.8776,81.0924,80.8329,80.8508,18233.0
2016-06-14 09:35:00,90.36,90.38,90.2,90.28,53104.0,80.8597,80.8776,80.7165,80.7881,53104.0
2016-06-14 09:40:00,90.3,90.5,90.28,90.34,44172.0,80.806,80.985,80.7881,80.8418,44172.0
2016-06-14 09:45:00,90.35,90.39,90.2,90.32,29228.0,80.8508,80.8866,80.7165,80.8239,29228.0
2016-06-14 09:50:00,90.31,90.39,90.21,90.29,37344.0,80.815,80.8866,80.7255,80.7971,37344.0
2016-06-14 09:55:00,90.29,90.4,90.29,90.33,20577.0,80.7971,80.8955,80.7971,80.8329,20577.0
2016-06-14 10:00:00,90.34,90.46,90.32,90.4,33573.0,80.8418,80.9492,80.8239,80.8955,33573.0
2016-06-14 10:05:00,90.4,90.45,90.33,90.45,24733.0,80.8955,80.9403,80.8329,80.9403,24733.0
2016-06-14 10:10:00,90.46,90.52,90.4,90.46,26070.0,80.9492,81.0029,80.8955,80.9492,26070.0
2016-06-14 10:15:00,90.46,90.46,90.37,90.39,18246.0,80.9492,80.9492,80.8687,80.8866,18246.0
2016-06-14 10:20:00,90.38,90.38,90.26,90.3,18943.0,80.8776,80.8776,80.7702,80.806,18943.0
2016-06-14 10:25:00,90.27,90.36,90.19,90.36,14752.0,80.7792,80.8597,80.7076,80.8597,14752.0
2016-06-14 10:30:00,90.35,90.4,90.3,90.31,10146.0,80.8508,80.8955,80.806,80.815,10146.0
2016-06-14 10:35:00,90.31,90.38,90.26,90.34,12700.0,80.815,80.8776,80.7702,80.8418,12700.0
2016-06-14 10:40:00,90.32,90.45,90.29,90.38,23183.0,80.8239,80.9403,80.7971,80.8776,23183.0
2016-06-14 10:45:00,90.36,90.38,90.15,90.18,14972.0,80.8597,80.8776,80.6718,80.6986,14972.0
2016-06-14 10:50:00,90.2,90.32,90.17,90.22,23611.0,80.7165,80.8239,80.6897,80.7344,23611.0
2016-06-14 10:55:00,90.22,90.22,90.08,90.19,14285.0,80.7344,80.7344,80.6092,80.7076,14285.0
2016-06-14 11:00:00,90.15,90.25,90.13,90.23,14747.0,80.6718,80.7613,80.6539,80.7434,14747.0
2016-06-14 11:05:00,90.23,90.47,90.21,90.45,24385.0,80.7434,80.9581,80.7255,80.9403,24385.0
2016-06-14 11:10:00,90.44,90.46,90.3,90.3,9134.0,80.9313,80.9492,80.806,80.806,9134.0
2016-06-14 11:15:00,90.3,90.31,90.23,90.29,12888.0,80.806,80.815,80.7434,80.7971,12888.0
2016-06-14 11:20:00,90.3,90.48,90.27,90.48,16024.0,80.806,80.9671,80.7792,80.9671,16024.0
2016-06-14 11:25:00,90.45,90.47,90.36,90.46,17098.0,80.9403,80.9581,80.8597,80.9492,17098.0
2016-06-14 11:30:00,90.45,90.48,90.33,90.4,26157.0,80.9403,80.9671,80.8329,80.8955,26157.0
2016-06-14 11:35:00,90.4,90.47,90.31,90.47,17510.0,80.8955,80.9581,80.815,80.9581,17510.0
2016-06-14 11:40:00,90.47,90.49,90.32,90.33,14201.0,80.9581,80.976,80.8239,80.8329,14201.0
2016-06-14 11:45:00,90.34,90.45,90.34,90.39,30638.0,80.8418,80.9403,80.8418,80.8866,30638.0
2016-06-14 11:50:00,90.38,90.52,90.37,90.52,15040.0,80.8776,81.0029,80.8687,81.0029,15040.0
2016-06-14 11:55:00,90.54,90.54,90.44,90.47,15052.0,81.0208,81.0208,80.9313,80.9581,15052.0
2016-06-14 12:00:00,90.47,90.56,90.47,90.56,11948.0,80.9581,81.0387,80.9581,81.0387,11948.0
2016-06-14 12:05:00,90.56,90.58,90.52,90.58,7434.0,81.0387,81.0566,81.0029,81.0566,7434.0
2016-06-14 12:10:00,90.58,90.69,90.58,90.68,9620.0,81.0566,81.155,81.0566,81.1461,9620.0
2016-06-14 12:15:00,90.69,90.72,90.64,90.72,10984.0,81.155,81.1819,81.1103,81.1819,10984.0
2016-06-14 12:20:00,90.73,90.8,90.71,90.79,14770.0,81.1908,81.2535,81.1729,81.2445,14770.0
2016-06-14 12:25:00,90.8,90.92,90.8,90.86,12905.0,81.2535,81.3608,81.2535,81.3071,12905.0
2016-06-14 12:30:00,90.87,90.88,90.81,90.84,13001.0,81.3161,81.325,81.2624,81.2892,13001.0
2016-06-14 12:35:00,90.85,90.92,90.85,90.89,7638.0,81.2982,81.3608,81.2982,81.334,7638.0
2016-06-14 12:40:00,90.89,90.9,90.75,90.78,7245.0,81.334,81.3429,81.2087,81.2356,7245.0
2016-06-14 12:45:00,90.79,90.8,90.72,90.77,6232.0,81.2445,81.2535,81.1819,81.2266,6232.0
2016-06-14 12:50:00,90.75,90.75,90.64,90.65,5235.0,81.2087,81.2087,81.1103,81.1192,5235.0
2016-06-14 12:55:00,90.66,90.77,90.66,90.71,4746.0,81.1282,81.2266,81.1282,81.1729,4746.0
2016-06-14 13:00:00,90.72,90.78,90.7,90.78,5340.0,81.1819,81.2356,81.164,81.2356,5340.0
2016-06-14 13:05:00,90.79,90.8,90.68,90.68,9000.0,81.2445,81.2535,81.1461,81.1461,9000.0
2016-06-14 13:10:00,90.68,90.71,90.62,90.7,5501.0,81.1461,81.1729,81.0924,81.164,5501.0
2016-06-14 13:15:00,90.72,90.79,90.67,90.72,6744.0,81.1819,81.2445,81.1371,81.1819,6744.0
2016-06-14 13:20:00,90.72,90.74,90.63,90.68,5804.0,81.1819,81.1998,81.1013,81.1461,5804.0
2016-06-14 13:25:00,90.66,90.66,90.6,90.63,6705.0,81.1282,81.1282,81.0745,81.1013,6705.0
2016-06-14 13:30:00,90.64,90.77,90.58,90.77,11315.0,81.1103,81.2266,81.0566,81.2266,11315.0
2016-06-14 13:35:00,90.75,90.78,90.68,90.7,4354.0,81.2087,81.2356,81.1461,81.164,4354.0
2016-06-14 13:40:00,90.7,90.73,90.67,90.7,12093.0,81.164,81.1908,81.1371,81.164,12093.0
2016-06-14 13:45:00,90.7,90.76,90.62,90.64,11431.0,81.164,81.2177,81.0924,81.1103,11431.0
2016-06-14 13:50:00,90.65,90.65,90.54,90.56,20508.0,81.1192,81.1192,81.0208,81.0387,20508.0
2016-06-14 13:55:00,90.56,90.57,90.49,90.49,5831.0,81.0387,81.0476,80.976,80.976,5831.0
2016-06-14 14:00:00,90.5,90.58,90.49,90.56,10674.0,80.985,81.0566,80.976,81.0387,10674.0
2016-06-14 14:05:00,90.55,90.62,90.49,90.58,24092.0,81.0297,81.0924,80.976,81.0566,24092.0
2016-06-14 14:10:00,90.59,90.69,90.58,90.66,9656.0,81.0655,81.155,81.0566,81.1282,9656.0
2016-06-14 14:15:00,90.65,90.71,90.64,90.71,5559.0,81.1192,81.1729,81.1103,81.1729,5559.0
2016-06-14 14:20:00,90.75,90.78,90.68,90.77,10617.0,81.2087,81.2356,81.1461,81.2266,10617.0
2016-06-14 14:25:00,90.77,90.81,90.7,90.81,9919.0,81.2266,81.2624,81.164,81.2624,9919.0
2016-06-14 14:30:00,90.79,90.86,90.7,90.74,10457.0,81.2445,81.3071,81.164,81.1998,10457.0
2016-06-14 14:35:00,90.74,90.74,90.64,90.72,8788.0,81.1998,81.1998,81.1103,81.1819,8788.0
2016-06-14 14:40:00,90.71,90.76,90.69,90.75,8548.0,81.1729,81.2177,81.155,81.2087,8548.0
2016-06-14 14:45:00,90.77,90.8,90.64,90.68,11656.0,81.2266,81.2535,81.1103,81.1461,11656.0
2016-06-14 14:50:00,90.68,90.7,90.6,90.65,13002.0,81.1461,81.164,81.0745,81.1192,13002.0
2016-06-14 14:55:00,90.67,90.67,90.41,90.41,54002.0,81.1371,81.1371,80.9045,80.9045,54002.0
2016-06-14 15:00:00,90.42,90.53,90.33,90.53,33980.0,80.9134,81.0118,80.8329,81.0118,33980.0
2016-06-14 15:05:00,90.55,90.62,90.53,90.56,27069.0,81.0297,81.0924,81.0118,81.0387,27069.0
2016-06-14 15:10:00,90.56,90.68,90.51,90.68,17660.0,81.0387,81.1461,80.9939,81.1461,17660.0
2016-06-14 15:15:00,90.68,90.77,90.56,90.56,60838.0,81.1461,81.2266,81.0387,81.0387,60838.0
2016-06-14 15:20:00,90.56,90.59,90.46,90.47,47201.0,81.0387,81.0655,80.9492,80.9581,47201.0
2016-06-14 15:25:00,90.48,90.68,90.44,90.68,36691.0,80.9671,81.1461,80.9313,81.1461,36691.0
2016-06-14 15:30:00,90.67,90.72,90.61,90.67,25602.0,81.1371,81.1819,81.0834,81.1371,25602.0
2016-06-14 15:35:00,90.65,90.68,90.57,90.67,31120.0,81.1192,81.1461,81.0476,81.1371,31120.0
2016-06-14 15:40:00,90.67,90.73,90.63,90.66,44877.0,81.1371,81.1908,81.1013,81.1282,44877.0
2016-06-14 15:45:00,90.66,90.66,90.52,90.56,48001.0,81.1282,81.1282,81.0029,81.0387,48001.0
2016-06-14 15:50:00,90.56,90.58,90.54,90.57,58942.0,81.0387,81.0566,81.0208,81.0476,58942.0
2016-06-14 15:55:00,90.57,90.62,90.56,90.57,141348.0,81.0476,81.0924,81.0387,81.0476,141348.0
2016-06-15 09:30:00,90.25,90.78,90.15,90.43,43884.0,80.7613,81.2356,80.6718,80.9224,43884.0
2016-06-15 09:35:00,90.44,90.94,90.44,90.63,59860.0,80.9313,81.3787,80.9313,81.1013,59860.0
2016-06-15 09:40:00,90.69,90.73,90.52,90.72,65467.0,81.155,81.1908,81.0029,81.1819,65467.0
2016-06-15 09:45:00,90.72,90.78,90.61,90.66,101059.0,81.1819,81.2356,81.0834,81.1282,101059.0
2016-06-15 09:50:00,90.63,90.66,90.47,90.52,72280.0,81.1013,81.1282,80.9581,81.0029,72280.0
2016-06-15 09:55:00,90.54,90.75,90.53,90.73,70985.0,81.0208,81.2087,81.0118,81.1908,70985.0
2016-06-15 10:00:00,90.74,90.76,90.69,90.74,58784.0,81.1998,81.2177,81.155,81.1998,58784.0
2016-06-15 10:05:00,90.74,90.77,90.68,90.75,61564.0,81.1998,81.2266,81.1461,81.2087,61564.0
2016-06-15 10:10:00,90.75,91.03,90.74,91.01,39288.0,81.2087,81.4593,81.1998,81.4414,39288.0
2016-06-15 10:15:00,91.0,91.0,90.8,90.86,26363.0,81.4324,81.4324,81.2535,81.3071,26363.0
2016-06-15 10:20:00,90.84,90.84,90.64,90.72,25848.0,81.2892,81.2892,81.1103,81.1819,25848.0
2016-06-15 10:25:00,90.72,90.92,90.69,90.9,17563.0,81.1819,81.3608,81.155,81.3429,17563.0
2016-06-15 10:30:00,90.9,90.95,90.72,90.87,47803.0,81.3429,81.3877,81.1819,81.3161,47803.0
2016-06-15 10:35:00,90.88,91.17,90.84,91.17,16962.0,81.325,81.5846,81.2892,81.5846,16962.0
2016-06-15 10:40:00,91.15,91.17,91.09,91.09,16432.0,81.5667,81.5846,81.513,81.513,16432.0
2016-06-15 10:45:00,91.09,91.16,91.05,91.13,21331.0,81.513,81.5756,81.4772,81.5488,21331.0
2016-06-15 10:50:00,91.12,91.19,91.11,91.19,15357.0,81.5398,81.6025,81.5309,81.6025,15357.0
2016-06-15 10:55:00,91.21,91.26,91.11,91.11,14382.0,81.6203,81.6651,81.5309,81.5309,14382.0
2016-06-15 11:00:00,91.11,91.11,90.99,91.03,19028.0,81.5309,81.5309,81.4235,81.4593,19028.0
2016-06-15 11:05:00,91.04,91.04,90.84,90.87,16956.0,81.4682,81.4682,81.2892,81.3161,16956.0
2016-06-15 11:10:00,90.88,90.91,90.82,90.91,18109.0,81.325,81.3519,81.2714,81.3519,18109.0
2016-06-15 11:15:00,90.9,90.91,90.85,90.85,11321.0,81.3429,81.3519,81.2982,81.2982,11321.0
2016-06-15 11:20:00,90.86,90.88,90.66,90.68,18539.0,81.3071,81.325,81.1282,81.1461,18539.0
2016-06-15 11:25:00,90.67,90.7,90.55,90.6,15385.0,81.1371,81.164,81.0297,81.0745,15385.0
2016-06-15 11:30:00,90.57,90.57,90.46,90.52,23448.0,81.0476,81.0476,80.9492,81.0029,23448.0
2016-06-15 11:35:00,90.53,90.66,90.52,90.56,11836.0,81.0118,81.1282,81.0029,81.0387,11836.0
2016-06-15 11:40:00,90.57,90.72,90.57,90.65,17085.0,81.0476,81.1819,81.0476,81.1192,17085.0
2016-06-15 11:45:00,90.65,90.81,90.63,90.78,8510.0,81.1192,81.2624,81.1013,81.2356,8510.0
2016-06-15 11:50:00,90.78,90.78,90.66,90.66,11139.0,81.2356,81.2356,81.1282,81.1282,11139.0
2016-06-15 11:55:00,90.66,90.77,90.63,90.67,13365.0,81.1282,81.2266,81.1013,81.1371,13365.0
2016-06-15 12:00:00,90.66,90.71,90.65,90.67,7658.0,81.1282,81.1729,81.1192,81.1371,7658.0
2016-06-15 12:05:00,90.66,90.68,90.6,90.63,10841.0,81.1282,81.1461,81.0745,81.1013,10841.0
2016-06-15 12:10:00,90.63,90.64,90.55,90.57,11022.0,81.1013,81.1103,81.0297,81.0476,11022.0
2016-06-15 12:15:00,90.57,90.58,90.47,90.47,19783.0,81.0476,81.0566,80.9581,80.9581,19783.0
2016-06-15 12:20:00,90.47,90.57,90.47,90.57,8582.0,80.9581,81.0476,80.9581,81.0476,8582.0
2016-06-15 12:25:00,90.57,90.57,90.53,90.57,16599.0,81.0476,81.0476,81.0118,81.0476,16599.0
2016-06-15 12:30:00,90.58,90.68,90.56,90.68,11606.0,81.0566,81.1461,81.0387,81.1461,11606.0
2016-06-15 12:35:00,90.69,90.73,90.6,90.61,11142.0,81.155,81.1908,81.0745,81.0834,11142.0
2016-06-15 12:40:00,90.61,90.61,90.53,90.56,12528.0,81.0834,81.0834,81.0118,81.0387,12528.0
2016-06-15 12:45:00,90.55,90.61,90.54,90.6,6967.0,81.0297,81.0834,81.0208,81.0745,6967.0
2016-06-15 12:50:00,90.6,90.61,90.54,90.61,21046.0,81.0745,81.0834,81.0208,81.0834,21046.0
2016-06-15 12:55:00,90.61,90.66,90.6,90.62,38057.0,81.0834,81.1282,81.0745,81.0924,38057.0
2016-06-15 13:00:00,90.63,90.64,90.58,90.6,15479.0,81.1013,81.1103,81.0566,81.0745,15479.0
2016-06-15 13:05:00,90.59,90.61,90.54,90.55,2713.0,81.0655,81.0834,81.0208,81.0297,2713.0
2016-06-15 13:10:00,90.56,90.59,90.54,90.57,8082.0,81.0387,81.0655,81.0208,81.0476,8082.0
2016-06-15 13:15:00,90.57,90.57,90.55,90.56,10317.0,81.0476,81.0476,81.0297,81.0387,10317.0
2016-06-15 13:20:00,90.56,90.59,90.55,90.58,5286.0,81.0387,81.0655,81.0297,81.0566,5286.0
2016-06-15 13:25:00,90.58,90.69,90.58,90.65,12119.0,81.0566,81.155,81.0566,81.1192,12119.0
2016-06-15 13:30:00,90.64,90.74,90.64,90.72,9189.0,81.1103,81.1998,81.1103,81.1819,9189.0
2016-06-15 13:35:00,90.72,90.72,90.62,90.64,6966.0,81.1819,81.1819,81.0924,81.1103,6966.0
2016-06-15 13:40:00,90.65,90.67,90.63,90.65,11992.0,81.1192,81.1371,81.1013,81.1192,11992.0
2016-06-15 13:45:00,90.65,90.65,90.62,90.64,9274.0,81.1192,81.1192,81.0924,81.1103,9274.0
2016-06-15 13:50:00,90.64,90.68,90.64,90.65,7883.0,81.1103,81.1461,81.1103,81.1192,7883.0
2016-06-15 13:55:00,90.67,90.69,90.64,90.67,11034.0,81.1371,81.155,81.1103,81.1371,11034.0
2016-06-15 14:00:00,90.68,90.96,90.68,90.77,29183.0,81.1461,81.3966,81.1461,81.2266,29183.0
2016-06-15 14:05:00,90.78,90.83,90.61,90.61,11906.0,81.2356,81.2803,81.0834,81.0834,11906.0
2016-06-15 14:10:00,90.64,90.69,90.57,90.64,16170.0,81.1103,81.155,81.0476,81.1103,16170.0
2016-06-15 14:15:00,90.63,90.76,90.62,90.64,11098.0,81.1013,81.2177,81.0924,81.1103,11098.0
2016-06-15 14:20:00,90.64,90.64,90.54,90.62,17230.0,81.1103,81.1103,81.0208,81.0924,17230.0
2016-06-15 14:25:00,90.62,90.71,90.59,90.6,10249.0,81.0924,81.1729,81.0655,81.0745,10249.0
2016-06-15 14:30:00,90.59,90.71,90.45,90.7,33068.0,81.0655,81.1729,80.9403,81.164,33068.0
2016-06-15 14:35:00,90.69,90.72,90.65,90.68,10443.0,81.155,81.1819,81.1192,81.1461,10443.0
2016-06-15 14:40:00,90.69,90.77,90.68,90.76,11176.0,81.155,81.2266,81.1461,81.2177,11176.0
2016-06-15 14:45:00,90.75,90.85,90.74,90.82,9357.0,81.2087,81.2982,81.1998,81.2714,9357.0
2016-06-15 14:50:00,90.81,90.83,90.69,90.7,14457.0,81.2624,81.2803,81.155,81.164,14457.0
2016-06-15 14:55:00,90.7,90.88,90.7,90.82,45490.0,81.164,81.325,81.164,81.2714,45490.0
2016-06-15 15:00:00,90.84,90.84,90.77,90.81,17827.0,81.2892,81.2892,81.2266,81.2624,17827.0
2016-06-15 15:05:00,90.81,90.84,90.78,90.78,12158.0,81.2624,81.2892,81.2356,81.2356,12158.0
2016-06-15 15:10:00,90.77,90.84,90.77,90.82,16213.0,81.2266,81.2892,81.2266,81.2714,16213.0
2016-06-15 15:15:00,90.82,90.82,90.72,90.78,11922.0,81.2714,81.2714,81.1819,81.2356,11922.0
2016-06-15 15:20:00,90.77,90.86,90.75,90.82,26086.0,81.2266,81.3071,81.2087,81.2714,26086.0
2016-06-15 15:25:00,90.82,90.86,90.82,90.86,19773.0,81.2714,81.3071,81.2714,81.3071,19773.0
2016-06-15 15:30:00,90.85,90.87,90.78,90.79,35269.0,81.2982,81.3161,81.2356,81.2445,35269.0
2016-06-15 15:35:00,90.79,90.81,90.61,90.62,26727.0,81.2445,81.2624,81.0834,81.0924,26727.0
2016-06-15 15:40:00,90.61,90.61,90.49,90.5,55087.0,81.0834,81.0834,80.976,80.985,55087.0
2016-06-15 15:45:00,90.5,90.6,90.4,90.57,96100.0,80.985,81.0745,80.8955,81.0476,96100.0
2016-06-15 15:50:00,90.56,90.56,90.43,90.45,53327.0,81.0387,81.0387,80.9224,80.9403,53327.0
2016-06-15 15:55:00,90.45,90.53,90.41,90.5,114707.0,80.9403,81.0118,80.9045,80.985,114707.0
2016-06-16 09:30:00,90.34,90.79,90.34,90.79,39314.0,80.8418,81.2445,80.8418,81.2445,39314.0
2016-06-16 09:35:00,90.73,90.73,90.46,90.59,17572.0,81.1908,81.1908,80.9492,81.0655,17572.0
2016-06-16 09:40:00,90.59,90.79,90.52,90.7,16825.0,81.0655,81.2445,81.0029,81.164,16825.0
2016-06-16 09:45:00,90.73,90.75,90.48,90.48,33324.0,81.1908,81.2087,80.9671,80.9671,33324.0
2016-06-16 09:50:00,90.48,90.7,90.42,90.52,78525.0,80.9671,81.164,80.9134,81.0029,78525.0
2016-06-16 09:55:00,90.53,90.56,90.41,90.45,15672.0,81.0118,81.0387,80.9045,80.9403,15672.0
2016-06-16 10:00:00,90.45,90.49,90.26,90.34,19070.0,80.9403,80.976,80.7702,80.8418,19070.0
2016-06-16 10:05:00,90.34,90.73,90.34,90.68,17229.0,80.8418,81.1908,80.8418,81.1461,17229.0
2016-06-16 10:10:00,90.67,90.84,90.62,90.83,24718.0,81.1371,81.2892,81.0924,81.2803,24718.0
2016-06-16 10:15:00,90.83,90.92,90.78,90.83,60450.0,81.2803,81.3608,81.2356,81.2803,60450.0
2016-06-16 10:20:00,90.81,90.81,90.69,90.7,16702.0,81.2624,81.2624,81.155,81.164,16702.0
2016-06-16 10:25:00,90.69,90.71,90.58,90.68,27737.0,81.155,81.1729,81.0566,81.1461,27737.0
2016-06-16 10:30:00,90.65,90.67,90.49,90.49,16054.0,81.1192,81.1371,80.976,80.976,16054.0
2016-06-16 10:35:00,90.51,90.57,90.39,90.45,13084.0,80.9939,81.0476,80.8866,80.9403,13084.0
2016-06-16 10:40:00,90.47,90.65,90.47,90.65,29153.0,80.9581,81.1192,80.9581,81.1192,29153.0
2016-06-16 10:45:00,90.67,90.75,90.66,90.71,19236.0,81.1371,81.2087,81.1282,81.1729,19236.0
2016-06-16 10:50:00,90.7,90.73,90.61,90.7,25723.0,81.164,81.1908,81.0834,81.164,25723.0
2016-06-16 10:55:00,90.72,90.75,90.66,90.69,22672.0,81.1819,81.2087,81.1282,81.155,22672.0
2016-06-16 11:00:00,90.69,90.73,90.58,90.67,19916.0,81.155,81.1908,81.0566,81.1371,19916.0
2016-06-16 11:05:00,90.68,90.72,90.63,90.67,21270.0,81.1461,81.1819,81.1013,81.1371,21270.0
2016-06-16 11:10:00,90.67,90.85,90.67,90.83,22376.0,81.1371,81.2982,81.1371,81.2803,22376.0
2016-06-16 11:15:00,90.84,90.84,90.69,90.69,15286.0,81.2892,81.2892,81.155,81.155,15286.0
2016-06-16 11:20:00,90.7,90.71,90.65,90.7,8487.0,81.164,81.1729,81.1192,81.164,8487.0
2016-06-16 11:25:00,90.69,90.85,90.66,90.84,18389.0,81.155,81.2982,81.1282,81.2892,18389.0
2016-06-16 11:30:00,90.85,90.97,90.85,90.89,16154.0,81.2982,81.4056,81.2982,81.334,16154.0
2016-06-16 11:35:00,90.9,90.99,90.79,90.97,14849.0,81.3429,81.4235,81.2445,81.4056,14849.0
2016-06-16 11:40:00,90.98,91.0,90.83,90.87,12209.0,81.4145,81.4324,81.2803,81.3161,12209.0
2016-06-16 11:45:00,90.86,90.86,90.75,90.85,10020.0,81.3071,81.3071,81.2087,81.2982,10020.0
2016-06-16 11:50:00,90.84,90.84,90.72,90.77,15260.0,81.2892,81.2892,81.1819,81.2266,15260.0
2016-06-16 11:55:00,90.76,90.76,90.64,90.64,13623.0,81.2177,81.2177,81.1103,81.1103,13623.0
2016-06-16 12:00:00,90.63,90.64,90.59,90.62,10116.0,81.1013,81.1103,81.0655,81.0924,10116.0
2016-06-16 12:05:00,90.61,90.65,90.59,90.64,8739.0,81.0834,81.1192,81.0655,81.1103,8739.0
2016-06-16 12:10:00,90.66,90.69,90.52,90.58,17308.0,81.1282,81.155,81.0029,81.0566,17308.0
2016-06-16 12:15:00,90.56,90.66,90.55,90.66,8331.0,81.0387,81.1282,81.0297,81.1282,8331.0
2016-06-16 12:20:00,90.67,90.87,90.66,90.86,15685.0,81.1371,81.3161,81.1282,81.3071,15685.0
2016-06-16 12:25:00,90.85,90.95,90.8,90.86,7543.0,81.2982,81.3877,81.2535,81.3071,7543.0
2016-06-16 12:30:00,90.84,90.87,90.79,90.87,9981.0,81.2892,81.3161,81.2445,81.3161,9981.0
2016-06-16 12:35:00,90.86,90.87,90.75,90.83,19900.0,81.3071,81.3161,81.2087,81.2803,19900.0
2016-06-16 12:40:00,90.83,90.88,90.76,90.84,21266.0,81.2803,81.325,81.2177,81.2892,21266.0
2016-06-16 12:45:00,90.85,90.85,90.73,90.73,36666.0,81.2982,81.2982,81.1908,81.1908,36666.0
2016-06-16 12:50:00,90.74,90.78,90.61,90.67,14556.0,81.1998,81.2356,81.0834,81.1371,14556.0
2016-06-16 12:55:00,90.65,90.66,90.6,90.64,9114.0,81.1192,81.1282,81.0745,81.1103,9114.0
2016-06-16 13:00:00,90.63,90.66,90.61,90.65,29582.0,81.1013,81.1282,81.0834,81.1192,29582.0
2016-06-16 13:05:00,90.66,90.66,90.52,90.59,17761.0,81.1282,81.1282,81.0029,81.0655,17761.0
2016-06-16 13:10:00,90.61,90.66,90.51,90.53,17492.0,81.0834,81.1282,80.9939,81.0118,17492.0
2016-06-16 13:15:00,90.54,90.55,90.44,90.5,11486.0,81.0208,81.0297,80.9313,80.985,11486.0
2016-06-16 13:20:00,90.51,90.55,90.43,90.47,11255.0,80.9939,81.0297,80.9224,80.9581,11255.0
2016-06-16 13:25:00,90.48,90.51,90.37,90.37,11071.0,80.9671,80.9939,80.8687,80.8687,11071.0
2016-06-16 13:30:00,90.38,90.45,90.3,90.3,12123.0,80.8776,80.9403,80.806,80.806,12123.0
2016-06-16 13:35:00,90.3,90.4,90.28,90.35,13853.0,80.806,80.8955,80.7881,80.8508,13853.0
2016-06-16 13:40:00,90.36,90.36,90.27,90.31,19528.0,80.8597,80.8597,80.7792,80.815,19528.0
2016-06-16 13:45:00,90.32,90.35,90.24,90.31,46109.0,80.8239,80.8508,80.7523,80.815,46109.0
2016-06-16 13:50:00,90.29,90.34,90.26,90.34,14940.0,80.7971,80.8418,80.7702,80.8418,14940.0
2016-06-16 13:55:00,90.34,90.43,90.34,90.35,15314.0,80.8418,80.9224,80.8418,80.8508,15314.0
2016-06-16 14:00:00,90.38,90.75,90.37,90.64,84954.0,80.8776,81.2087,80.8687,81.1103,84954.0
2016-06-16 14:05:00,90.66,90.68,90.56,90.6,13549.0,81.1282,81.1461,81.0387,81.0745,13549.0
2016-06-16 14:10:00,90.59,90.81,90.59,90.73,17481.0,81.0655,81.2624,81.0655,81.1908,17481.0
2016-06-16 14:15:00,90.72,90.86,90.7,90.85,18315.0,81.1819,81.3071,81.164,81.2982,18315.0
2016-06-16 14:20:00,90.84,90.94,90.79,90.92,30688.0,81.2892,81.3787,81.2445,81.3608,30688.0
2016-06-16 14:25:00,90.92,90.97,90.84,90.88,42196.0,81.3608,81.4056,81.2892,81.325,42196.0
2016-06-16 14:30:00,90.88,90.96,90.86,90.89,39756.0,81.325,81.3966,81.3071,81.334,39756.0
2016-06-16 14:35:00,90.89,90.91,90.77,90.79,23025.0,81.334,81.3519,81.2266,81.2445,23025.0
2016-06-16 14:40:00,90.78,90.83,90.69,90.74,13011.0,81.2356,81.2803,81.155,81.1998,13011.0
2016-06-16 14:45:00,90.74,90.82,90.72,90.82,18900.0,81.1998,81.2714,81.1819,81.2714,18900.0
2016-06-16 14:50:00,90.81,90.9,90.78,90.89,17500.0,81.2624,81.3429,81.2356,81.334,17500.0
2016-06-16 14:55:00,90.9,90.9,90.7,90.71,24896.0,81.3429,81.3429,81.164,81.1729,24896.0
2016-06-16 15:00:00,90.71,90.76,90.65,90.68,23634.0,81.1729,81.2177,81.1192,81.1461,23634.0
2016-06-16 15:05:00,90.67,90.8,90.62,90.78,32186.0,81.1371,81.2535,81.0924,81.2356,32186.0
2016-06-16 15:10:00,90.76,90.77,90.69,90.72,21850.0,81.2177,81.2266,81.155,81.1819,21850.0
2016-06-16 15:15:00,90.72,90.76,90.68,90.71,36065.0,81.1819,81.2177,81.1461,81.1729,36065.0
2016-06-16 15:20:00,90.71,90.78,90.65,90.78,27133.0,81.1729,81.2356,81.1192,81.2356,27133.0
2016-06-16 15:25:00,90.79,90.87,90.76,90.84,27199.0,81.2445,81.3161,81.2177,81.2892,27199.0
2016-06-16 15:30:00,90.84,90.93,90.83,90.89,28565.0,81.2892,81.3698,81.2803,81.334,28565.0
2016-06-16 15:35:00,90.89,90.9,90.76,90.8,28100.0,81.334,81.3429,81.2177,81.2535,28100.0
2016-06-16 15:40:00,90.82,90.95,90.81,90.94,38112.0,81.2714,81.3877,81.2624,81.3787,38112.0
2016-06-16 15:45:00,90.94,90.95,90.82,90.88,50955.0,81.3787,81.3877,81.2714,81.325,50955.0
2016-06-16 15:50:00,90.89,90.89,90.79,90.79,44640.0,81.334,81.334,81.2445,81.2445,44640.0
2016-06-16 15:55:00,90.79,90.85,90.75,90.82,85731.0,81.2445,81.2982,81.2087,81.2714,85731.0
2016-06-17 09:30:00,90.86,90.86,90.0,90.45,175333.0,81.3071,81.3071,80.5376,80.9403,175333.0
2016-06-17 09:35:00,90.4,90.59,90.23,90.46,30711.0,80.8955,81.0655,80.7434,80.9492,30711.0
2016-06-17 09:40:00,90.42,90.55,90.18,90.32,25222.0,80.9134,81.0297,80.6986,80.8239,25222.0
2016-06-17 09:45:00,90.34,90.34,90.13,90.14,16224.0,80.8418,80.8418,80.6539,80.6628,16224.0
2016-06-17 09:50:00,90.14,90.26,90.0,90.26,23196.0,80.6628,80.7702,80.5376,80.7702,23196.0
2016-06-17 09:55:00,90.25,90.62,90.24,90.6,11672.0,80.7613,81.0924,80.7523,81.0745,11672.0
2016-06-17 10:00:00,90.64,90.76,90.44,90.66,19719.0,81.1103,81.2177,80.9313,81.1282,19719.0
2016-06-17 10:05:00,90.66,90.83,90.61,90.78,20029.0,81.1282,81.2803,81.0834,81.2356,20029.0
2016-06-17 10:10:00,90.79,90.83,90.61,90.65,16200.0,81.2445,81.2803,81.0834,81.1192,16200.0
2016-06-17 10:15:00,90.69,90.69,90.57,90.61,17469.0,81.155,81.155,81.0476,81.0834,17469.0
2016-06-17 10:20:00,90.61,90.68,90.58,90.58,34427.0,81.0834,81.1461,81.0566,81.0566,34427.0
2016-06-17 10:25:00,90.57,90.67,90.54,90.61,19362.0,81.0476,81.1371,81.0208,81.0834,19362.0
2016-06-17 10:30:00,90.58,90.67,90.5,90.6,22364.0,81.0566,81.1371,80.985,81.0745,22364.0
2016-06-17 10:35:00,90.6,90.78,90.6,90.74,28410.0,81.0745,81.2356,81.0745,81.1998,28410.0
2016-06-17 10:40:00,90.74,90.78,90.69,90.78,22516.0,81.1998,81.2356,81.155,81.2356,22516.0
2016-06-17 10:45:00,90.77,90.77,90.7,90.75,20631.0,81.2266,81.2266,81.164,81.2087,20631.0
2016-06-17 10:50:00,90.76,90.94,90.76,90.94,38340.0,81.2177,81.3787,81.2177,81.3787,38340.0
2016-06-17 10:55:00,90.94,90.94,90.87,90.9,26796.0,81.3787,81.3787,81.3161,81.3429,26796.0
2016-06-17 11:00:00,90.9,90.92,90.76,90.81,36567.0,81.3429,81.3608,81.2177,81.2624,36567.0
2016-06-17 11:05:00,90.83,90.93,90.82,90.85,16793.0,81.2803,81.3698,81.2714,81.2982,16793.0
2016-06-17 11:10:00,90.86,90.92,90.8,90.91,22435.0,81.3071,81.3608,81.2535,81.3519,22435.0
2016-06-17 11:15:00,90.91,90.93,90.86,90.93,14678.0,81.3519,81.3698,81.3071,81.3698,14678.0
2016-06-17 11:20:00,90.92,90.95,90.88,90.88,15956.0,81.3608,81.3877,81.325,81.325,15956.0
2016-06-17 11:25:00,90.87,90.89,90.79,90.87,20190.0,81.3161,81.334,81.2445,81.3161,20190.0
2016-06-17 11:30:00,90.86,90.95,90.82,90.95,24878.0,81.3071,81.3877,81.2714,81.3877,24878.0
2016-06-17 11:35:00,90.96,90.98,90.88,90.92,31142.0,81.3966,81.4145,81.325,81.3608,31142.0
2016-06-17 11:40:00,90.92,90.94,90.86,90.89,28207.0,81.3608,81.3787,81.3071,81.334,28207.0
2016-06-17 11:45:00,90.88,90.88,90.79,90.79,16366.0,81.325,81.325,81.2445,81.2445,16366.0
2016-06-17 11:50:00,90.79,90.8,90.66,90.66,17438.0,81.2445,81.2535,81.1282,81.1282,17438.0
2016-06-17 11:55:00,90.66,90.7,90.62,90.65,15457.0,81.1282,81.164,81.0924,81.1192,15457.0
2016-06-17 12:00:00,90.64,90.77,90.62,90.74,35909.0,81.1103,81.2266,81.0924,81.1998,35909.0
2016-06-17 12:05:00,90.75,90.94,90.75,90.94,11999.0,81.2087,81.3787,81.2087,81.3787,11999.0
2016-06-17 12:10:00,90.94,90.97,90.89,90.9,10862.0,81.3787,81.4056,81.334,81.3429,10862.0
2016-06-17 12:15:00,90.89,90.91,90.86,90.87,8600.0,81.334,81.3519,81.3071,81.3161,8600.0
2016-06-17 12:20:00,90.88,90.88,90.79,90.8,8197.0,81.325,81.325,81.2445,81.2535,8197.0
2016-06-17 12:25:00,90.79,90.81,90.73,90.77,12187.0,81.2445,81.2624,81.1908,81.2266,12187.0
2016-06-17 12:30:00,90.78,90.83,90.71,90.73,14561.0,81.2356,81.2803,81.1729,81.1908,14561.0
2016-06-17 12:35:00,90.72,90.74,90.69,90.74,6573.0,81.1819,81.1998,81.155,81.1998,6573.0
2016-06-17 12:40:00,90.75,90.79,90.71,90.79,10614.0,81.2087,81.2445,81.1729,81.2445,10614.0
2016-06-17 12:45:00,90.81,90.82,90.66,90.68,9666.0,81.2624,81.2714,81.1282,81.1461,9666.0
2016-06-17 12:50:00,90.69,90.7,90.62,90.65,7702.0,81.155,81.164,81.0924,81.1192,7702.0
2016-06-17 12:55:00,90.66,90.66,90.58,90.62,10226.0,81.1282,81.1282,81.0566,81.0924,10226.0
2016-06-17 13:00:00,90.62,90.65,90.61,90.62,11057.0,81.0924,81.1192,81.0834,81.0924,11057.0
2016-06-17 13:05:00,90.61,90.7,90.6,90.7,11597.0,81.0834,81.164,81.0745,81.164,11597.0
2016-06-17 13:10:00,90.7,90.7,90.62,90.65,8140.0,81.164,81.164,81.0924,81.1192,8140.0
2016-06-17 13:15:00,90.65,90.81,90.65,90.78,18391.0,81.1192,81.2624,81.1192,81.2356,18391.0
2016-06-17 13:20:00,90.78,90.83,90.77,90.79,7643.0,81.2356,81.2803,81.2266,81.2445,7643.0
2016-06-17 13:25:00,90.8,90.82,90.73,90.73,7281.0,81.2535,81.2714,81.1908,81.1908,7281.0
2016-06-17 13:30:00,90.73,90.77,90.71,90.74,19911.0,81.1908,81.2266,81.1729,81.1998,19911.0
2016-06-17 13:35:00,90.73,90.73,90.61,90.61,10862.0,81.1908,81.1908,81.0834,81.0834,10862.0
2016-06-17 13:40:00,90.63,90.67,90.62,90.67,15440.0,81.1013,81.1371,81.0924,81.1371,15440.0
2016-06-17 13:45:00,90.66,90.66,90.62,90.63,6999.0,81.1282,81.1282,81.0924,81.1013,6999.0
2016-06-17 13:50:00,90.62,90.68,90.61,90.62,11241.0,81.0924,81.1461,81.0834,81.0924,11241.0
2016-06-17 13:55:00,90.64,90.67,90.6,90.6,9701.0,81.1103,81.1371,81.0745,81.0745,9701.0
2016-06-17 14:00:00,90.6,90.65,90.56,90.59,16591.0,81.0745,81.1192,81.0387,81.0655,16591.0
2016-06-17 14:05:00,90.59,90.59,90.54,90.56,9404.0,81.0655,81.0655,81.0208,81.0387,9404.0
2016-06-17 14:10:00,90.56,90.6,90.54,90.6,14470.0,81.0387,81.0745,81.0208,81.0745,14470.0
2016-06-17 14:15:00,90.59,90.64,90.51,90.53,11560.0,81.0655,81.1103,80.9939,81.0118,11560.0
2016-06-17 14:20:00,90.51,90.66,90.51,90.64,11501.0,80.9939,81.1282,80.9939,81.1103,11501.0
2016-06-17 14:25:00,90.64,90.69,90.6,90.66,26052.0,81.1103,81.155,81.0745,81.1282,26052.0
2016-06-17 14:30:00,90.66,90.76,90.66,90.74,18461.0,81.1282,81.2177,81.1282,81.1998,18461.0
2016-06-17 14:35:00,90.72,90.74,90.69,90.7,17268.0,81.1819,81.1998,81.155,81.164,17268.0
2016-06-17 14:40:00,90.7,90.75,90.68,90.71,19815.0,81.164,81.2087,81.1461,81.1729,19815.0
2016-06-17 14:45:00,90.7,90.74,90.68,90.69,15497.0,81.164,81.1998,81.1461,81.155,15497.0
2016-06-17 14:50:00,90.7,90.72,90.61,90.64,16628.0,81.164,81.1819,81.0834,81.1103,16628.0
2016-06-17 14:55:00,90.65,90.66,90.54,90.55,18620.0,81.1192,81.1282,81.0208,81.0297,18620.0
2016-06-17 15:00:00,90.54,90.58,90.48,90.5,36018.0,81.0208,81.0566,80.9671,80.985,36018.0
2016-06-17 15:05:00,90.5,90.5,90.37,90.39,60571.0,80.985,80.985,80.8687,80.8866,60571.0
2016-06-17 15:10:00,90.38,90.42,90.36,90.37,44949.0,80.8776,80.9134,80.8597,80.8687,44949.0
2016-06-17 15:15:00,90.37,90.39,90.25,90.26,38924.0,80.8687,80.8866,80.7613,80.7702,38924.0
2016-06-17 15:20:00,90.27,90.43,90.26,90.34,53907.0,80.7792,80.9224,80.7702,80.8418,53907.0
2016-06-17 15:25:00,90.33,90.34,90.23,90.29,34891.0,80.8329,80.8418,80.7434,80.7971,34891.0
2016-06-17 15:30:00,90.28,90.3,90.22,90.29,99673.0,80.7881,80.806,80.7344,80.7971,99673.0
2016-06-17 15:35:00,90.29,90.34,90.23,90.25,64179.0,80.7971,80.8418,80.7434,80.7613,64179.0
2016-06-17 15:40:00,90.25,90.34,90.17,90.34,74354.0,80.7613,80.8418,80.6897,80.8418,74354.0
2016-06-17 15:45:00,90.34,90.65,90.27,90.38,176031.0,80.8418,81.1192,80.7792,80.8776,176031.0
2016-06-17 15:50:00,90.39,90.4,90.26,90.38,135113.0,80.8866,80.8955,80.7702,80.8776,135113.0
2016-06-17 15:55:00,90.38,90.46,89.28,90.11,979906.0,80.8776,80.9492,79.8933,80.636,979906.0
2016-06-20 09:30:00,90.82,90.89,90.63,90.64,6400.0,81.2714,81.334,81.1013,81.1103,6400.0
2016-06-20 09:35:00,90.74,91.13,90.73,90.92,61126.0,81.1998,81.5488,81.1908,81.3608,61126.0
2016-06-20 09:40:00,90.91,91.15,90.87,90.87,21411.0,81.3519,81.5667,81.3161,81.3161,21411.0
2016-06-20 09:45:00,90.93,91.04,90.82,90.91,21696.0,81.3698,81.4682,81.2714,81.3519,21696.0
2016-06-20 09:50:00,90.85,90.9,90.78,90.86,14669.0,81.2982,81.3429,81.2356,81.3071,14669.0
2016-06-20 09:55:00,90.82,90.92,90.67,90.82,28141.0,81.2714,81.3608,81.1371,81.2714,28141.0
2016-06-20 10:00:00,90.9,91.04,90.83,91.02,32535.0,81.3429,81.4682,81.2803,81.4503,32535.0
2016-06-20 10:05:00,91.02,91.13,90.99,91.11,19622.0,81.4503,81.5488,81.4235,81.5309,19622.0
2016-06-20 10:10:00,91.11,91.16,91.0,91.07,22850.0,81.5309,81.5756,81.4324,81.4951,22850.0
2016-06-20 10:15:00,91.05,91.08,90.94,90.96,21300.0,81.4772,81.504,81.3787,81.3966,21300.0
2016-06-20 10:20:00,90.98,91.03,90.87,90.94,17875.0,81.4145,81.4593,81.3161,81.3787,17875.0
2016-06-20 10:25:00,90.93,91.06,90.89,91.05,18968.0,81.3698,81.4861,81.334,81.4772,18968.0
2016-06-20 10:30:00,91.05,91.06,90.96,91.06,16013.0,81.4772,81.4861,81.3966,81.4861,16013.0
2016-06-20 10:35:00,91.07,91.13,91.01,91.13,19386.0,81.4951,81.5488,81.4414,81.5488,19386.0
2016-06-20 10:40:00,91.13,91.2,91.08,91.15,33424.0,81.5488,81.6114,81.504,81.5667,33424.0
2016-06-20 10:45:00,91.14,91.18,91.08,91.18,20032.0,81.5577,81.5935,81.504,81.5935,20032.0
2016-06-20 10:50:00,91.18,91.32,91.17,91.31,21092.0,81.5935,81.7188,81.5846,81.7098,21092.0
2016-06-20 10:55:00,91.31,91.38,91.29,91.34,18846.0,81.7098,81.7725,81.6919,81.7367,18846.0
2016-06-20 11:00:00,91.33,91.38,91.29,91.37,16674.0,81.7277,81.7725,81.6919,81.7635,16674.0
2016-06-20 11:05:00,91.38,91.52,91.38,91.51,35892.0,81.7725,81.8978,81.7725,81.8888,35892.0
2016-06-20 11:10:00,91.51,91.52,91.37,91.46,55795.0,81.8888,81.8978,81.7635,81.8441,55795.0
2016-06-20 11:15:00,91.47,91.47,91.37,91.4,9900.0,81.853,81.853,81.7635,81.7904,9900.0
2016-06-20 11:20:00,91.38,91.39,91.18,91.22,27449.0,81.7725,81.7814,81.5935,81.6293,27449.0
2016-06-20 11:25:00,91.24,91.32,91.19,91.22,14253.0,81.6472,81.7188,81.6025,81.6293,14253.0
2016-06-20 11:30:00,91.21,91.27,91.14,91.26,11550.0,81.6203,81.674,81.5577,81.6651,11550.0
2016-06-20 11:35:00,91.27,91.39,91.26,91.38,15752.0,81.674,81.7814,81.6651,81.7725,15752.0
2016-06-20 11:40:00,91.39,91.43,91.38,91.4,12847.0,81.7814,81.8172,81.7725,81.7904,12847.0
2016-06-20 11:45:00,91.4,91.42,91.25,91.29,11915.0,81.7904,81.8083,81.6561,81.6919,11915.0
2016-06-20 11:50:00,91.31,91.34,91.26,91.28,8851.0,81.7098,81.7367,81.6651,81.683,8851.0
2016-06-20 11:55:00,91.27,91.36,91.2,91.33,8521.0,81.674,81.7546,81.6114,81.7277,8521.0
2016-06-20 12:00:00,91.3,91.31,91.19,91.23,15665.0,81.7009,81.7098,81.6025,81.6382,15665.0
2016-06-20 12:05:00,91.24,91.28,91.2,91.21,28247.0,81.6472,81.683,81.6114,81.6203,28247.0
2016-06-20 12:10:00,91.23,91.27,91.13,91.15,9855.0,81.6382,81.674,81.5488,81.5667,9855.0
2016-06-20 12:15:00,91.14,91.21,91.11,91.19,10490.0,81.5577,81.6203,81.5309,81.6025,10490.0
2016-06-20 12:20:00,91.18,91.22,91.16,91.22,5903.0,81.5935,81.6293,81.5756,81.6293,5903.0
2016-06-20 12:25:00,91.21,91.21,91.09,91.17,9025.0,81.6203,81.6203,81.513,81.5846,9025.0
2016-06-20 12:30:00,91.18,91.2,91.15,91.2,5857.0,81.5935,81.6114,81.5667,81.6114,5857.0
2016-06-20 12:35:00,91.21,91.21,91.08,91.08,8569.0,81.6203,81.6203,81.504,81.504,8569.0
2016-06-20 12:40:00,91.09,91.15,91.07,91.1,10109.0,81.513,81.5667,81.4951,81.5219,10109.0
2016-06-20 12:45:00,91.09,91.09,91.03,91.05,9556.0,81.513,81.513,81.4593,81.4772,9556.0
2016-06-20 12:50:00,91.04,91.12,91.04,91.11,9003.0,81.4682,81.5398,81.4682,81.5309,9003.0
2016-06-20 12:55:00,91.1,91.11,90.98,91.02,5538.0,81.5219,81.5309,81.4145,81.4503,5538.0
2016-06-20 13:00:00,91.04,91.08,91.0,91.03,10520.0,81.4682,81.504,81.4324,81.4593,10520.0
2016-06-20 13:05:00,91.04,91.11,91.02,91.07,7309.0,81.4682,81.5309,81.4503,81.4951,7309.0
2016-06-20 13:10:00,91.06,91.06,90.9,90.9,8229.0,81.4861,81.4861,81.3429,81.3429,8229.0
2016-06-20 13:15:00,90.9,90.98,90.89,90.95,10547.0,81.3429,81.4145,81.334,81.3877,10547.0
2016-06-20 13:20:00,90.94,91.0,90.89,90.99,11593.0,81.3787,81.4324,81.334,81.4235,11593.0
2016-06-20 13:25:00,90.98,90.98,90.86,90.89,9839.0,81.4145,81.4145,81.3071,81.334,9839.0
2016-06-20 13:30:00,90.9,90.94,90.87,90.94,8798.0,81.3429,81.3787,81.3161,81.3787,8798.0
2016-06-20 13:35:00,90.94,91.01,90.94,91.01,13828.0,81.3787,81.4414,81.3787,81.4414,13828.0
2016-06-20 13:40:00,91.02,91.09,91.01,91.06,12197.0,81.4503,81.513,81.4414,81.4861,12197.0
2016-06-20 13:45:00,91.05,91.11,91.02,91.1,11862.0,81.4772,81.5309,81.4503,81.5219,11862.0
2016-06-20 13:50:00,91.09,91.17,91.08,91.09,10978.0,81.513,81.5846,81.504,81.513,10978.0
2016-06-20 13:55:00,91.05,91.12,91.05,91.11,12743.0,81.4772,81.5398,81.4772,81.5309,12743.0
2016-06-20 14:00:00,91.12,91.17,91.09,91.14,16803.0,81.5398,81.5846,81.513,81.5577,16803.0
2016-06-20 14:05:00,91.12,91.12,91.05,91.12,11245.0,81.5398,81.5398,81.4772,81.5398,11245.0
2016-06-20 14:10:00,91.11,91.16,91.03,91.1,22028.0,81.5309,81.5756,81.4593,81.5219,22028.0
2016-06-20 14:15:00,91.1,91.11,91.01,91.07,12785.0,81.5219,81.5309,81.4414,81.4951,12785.0
2016-06-20 14:20:00,91.06,91.12,91.03,91.12,13075.0,81.4861,81.5398,81.4593,81.5398,13075.0
2016-06-20 14:25:00,91.1,91.1,91.0,91.01,11299.0,81.5219,81.5219,81.4324,81.4414,11299.0
2016-06-20 14:30:00,91.01,91.06,90.98,91.03,10115.0,81.4414,81.4861,81.4145,81.4593,10115.0
2016-06-20 14:35:00,91.03,91.08,91.01,91.01,7760.0,81.4593,81.504,81.4414,81.4414,7760.0
2016-06-20 14:40:00,91.01,91.04,90.93,90.94,19019.0,81.4414,81.4682,81.3698,81.3787,19019.0
2016-06-20 14:45:00,90.95,91.09,90.95,91.09,15960.0,81.3877,81.513,81.3877,81.513,15960.0
2016-06-20 14:50:00,91.08,91.14,91.05,91.12,14132.0,81.504,81.5577,81.4772,81.5398,14132.0
2016-06-20 14:55:00,91.13,91.15,91.1,91.12,14055.0,81.5488,81.5667,81.5219,81.5398,14055.0
2016-06-20 15:00:00,91.11,91.18,91.11,91.15,16611.0,81.5309,81.5935,81.5309,81.5667,16611.0
2016-06-20 15:05:00,91.18,91.19,91.07,91.08,23070.0,81.5935,81.6025,81.4951,81.504,23070.0
2016-06-20 15:10:00,91.09,91.1,91.08,91.09,11913.0,81.513,81.5219,81.504,81.513,11913.0
2016-06-20 15:15:00,91.09,91.09,90.99,91.03,16434.0,81.513,81.513,81.4235,81.4593,16434.0
2016-06-20 15:20:00,91.03,91.12,91.03,91.09,19067.0,81.4593,81.5398,81.4593,81.513,19067.0
2016-06-20 15:25:00,91.09,91.09,91.02,91.05,25541.0,81.513,81.513,81.4503,81.4772,25541.0
2016-06-20 15:30:00,91.05,91.1,91.03,91.04,23824.0,81.4772,81.5219,81.4593,81.4682,23824.0
2016-06-20 15:35:00,91.04,91.11,91.02,91.05,31084.0,81.4682,81.5309,81.4503,81.4772,31084.0
2016-06-20 15:40:00,91.06,91.15,91.03,91.14,36063.0,81.4861,81.5667,81.4593,81.5577,36063.0
2016-06-20 15:45:00,91.14,91.14,90.99,91.0,51118.0,81.5577,81.5577,81.4235,81.4324,51118.0
2016-06-20 15:50:00,91.01,91.01,90.97,90.99,37787.0,81.4414,81.4414,81.4056,81.4235,37787.0
2016-06-20 15:55:00,90.98,91.08,90.98,91.0,88377.0,81.4145,81.504,81.4145,81.4324,88377.0
2016-06-21 09:30:00,91.17,91.25,91.03,91.22,18640.0,81.5846,81.6561,81.4593,81.6293,18640.0
2016-06-21 09:35:00,91.18,91.74,91.17,91.66,44588.0,81.5935,82.0946,81.5846,82.023,44588.0
2016-06-21 09:40:00,91.62,91.85,91.42,91.81,54052.0,81.9872,82.1931,81.8083,82.1573,54052.0
2016-06-21 09:45:00,91.77,92.21,91.77,92.09,43146.0,82.1215,82.5152,82.1215,82.4078,43146.0
2016-06-21 09:50:00,92.12,92.12,91.41,91.51,25949.0,82.4347,82.4347,81.7993,81.8888,25949.0
2016-06-21 09:55:00,91.52,91.87,91.48,91.87,37457.0,81.8978,82.211,81.862,82.211,37457.0
2016-06-21 10:00:00,91.81,91.87,91.7,91.82,22283.0,82.1573,82.211,82.0588,82.1662,22283.0
2016-06-21 10:05:00,91.8,91.99,91.8,91.82,23721.0,82.1483,82.3183,82.1483,82.1662,23721.0
2016-06-21 10:10:00,91.82,91.9,91.8,91.9,40796.0,82.1662,82.2378,82.1483,82.2378,40796.0
2016-06-21 10:15:00,91.9,92.04,91.8,92.0,26745.0,82.2378,82.3631,82.1483,82.3273,26745.0
2016-06-21 10:20:00,91.99,92.01,91.86,91.95,17283.0,82.3183,82.3362,82.202,82.2825,17283.0
2016-06-21 10:25:00,91.93,92.01,91.85,91.98,20774.0,82.2646,82.3362,82.1931,82.3094,20774.0
2016-06-21 10:30:00,91.96,92.0,91.89,91.93,13529.0,82.2915,82.3273,82.2289,82.2646,13529.0
2016-06-21 10:35:00,91.93,91.99,91.86,91.98,12960.0,82.2646,82.3183,82.202,82.3094,12960.0
2016-06-21 10:40:00,91.97,91.97,91.78,91.87,12659.0,82.3004,82.3004,82.1304,82.211,12659.0
2016-06-21 10:45:00,91.87,91.89,91.66,91.67,16588.0,82.211,82.2289,82.023,82.032,16588.0
2016-06-21 10:50:00,91.67,91.68,91.56,91.58,12814.0,82.032,82.0409,81.9335,81.9514,12814.0
2016-06-21 10:55:00,91.59,91.78,91.56,91.76,21564.0,81.9604,82.1304,81.9335,82.1125,21564.0
2016-06-21 11:00:00,91.78,91.98,91.77,91.92,21937.0,82.1304,82.3094,82.1215,82.2557,21937.0
2016-06-21 11:05:00,91.93,91.97,91.83,91.94,17401.0,82.2646,82.3004,82.1752,82.2736,17401.0
2016-06-21 11:10:00,91.94,91.99,91.87,91.95,16679.0,82.2736,82.3183,82.211,82.2825,16679.0
2016-06-21 11:15:00,91.96,92.09,91.95,92.02,16003.0,82.2915,82.4078,82.2825,82.3452,16003.0
2016-06-21 11:20:00,92.03,92.13,91.96,92.07,17907.0,82.3541,82.4436,82.2915,82.3899,17907.0
2016-06-21 11:25:00,92.08,92.18,92.03,92.04,24963.0,82.3989,82.4884,82.3541,82.3631,24963.0
2016-06-21 11:30:00,92.04,92.06,91.95,91.97,10400.0,82.3631,82.381,82.2825,82.3004,10400.0
2016-06-21 11:35:00,91.98,91.98,91.85,91.87,12067.0,82.3094,82.3094,82.1931,82.211,12067.0
2016-06-21 11:40:00,91.88,91.9,91.72,91.87,127576.0,82.2199,82.2378,82.0767,82.211,127576.0
2016-06-21 11:45:00,91.86,91.91,91.79,91.87,11720.0,82.202,82.2468,82.1394,82.211,11720.0
2016-06-21 11:50:00,91.9,91.91,91.85,91.9,10167.0,82.2378,82.2468,82.1931,82.2378,10167.0
2016-06-21 11:55:00,91.91,92.0,91.88,91.98,9558.0,82.2468,82.3273,82.2199,82.3094,9558.0
2016-06-21 12:00:00,91.98,92.0,91.92,91.96,16406.0,82.3094,82.3273,82.2557,82.2915,16406.0
2016-06-21 12:05:00,91.95,92.0,91.93,91.96,8740.0,82.2825,82.3273,82.2646,82.2915,8740.0
2016-06-21 12:10:00,91.97,91.97,91.82,91.83,14658.0,82.3004,82.3004,82.1662,82.1752,14658.0
2016-06-21 12:15:00,91.86,91.91,91.81,91.84,8228.0,82.202,82.2468,82.1573,82.1841,8228.0
2016-06-21 12:20:00,91.83,91.86,91.74,91.76,12482.0,82.1752,82.202,82.0946,82.1125,12482.0
2016-06-21 12:25:00,91.77,91.79,91.7,91.73,9865.0,82.1215,82.1394,82.0588,82.0857,9865.0
2016-06-21 12:30:00,91.74,91.79,91.61,91.61,41251.0,82.0946,82.1394,81.9783,81.9783,41251.0
2016-06-21 12:35:00,91.61,91.69,91.58,91.59,31698.0,81.9783,82.0499,81.9514,81.9604,31698.0
2016-06-21 12:40:00,91.6,91.65,91.54,91.59,25055.0,81.9693,82.0141,81.9157,81.9604,25055.0
2016-06-21 12:45:00,91.57,91.6,91.53,91.55,15488.0,81.9425,81.9693,81.9067,81.9246,15488.0
2016-06-21 12:50:00,91.53,91.58,91.52,91.53,21918.0,81.9067,81.9514,81.8978,81.9067,21918.0
2016-06-21 12:55:00,91.51,91.53,91.43,91.47,23467.0,81.8888,81.9067,81.8172,81.853,23467.0
2016-06-21 13:00:00,91.47,91.48,91.38,91.4,22835.0,81.853,81.862,81.7725,81.7904,22835.0
2016-06-21 13:05:00,91.42,91.55,91.37,91.52,24781.0,81.8083,81.9246,81.7635,81.8978,24781.0
2016-06-21 13:10:00,91.5,91.53,91.42,91.46,9475.0,81.8799,81.9067,81.8083,81.8441,9475.0
2016-06-21 13:15:00,91.46,91.5,91.34,91.35,13016.0,81.8441,81.8799,81.7367,81.7456,13016.0
2016-06-21 13:20:00,91.35,91.41,91.28,91.3,17179.0,81.7456,81.7993,81.683,81.7009,17179.0
2016-06-21 13:25:00,91.28,91.29,91.2,91.22,16751.0,81.683,81.6919,81.6114,81.6293,16751.0
2016-06-21 13:30:00,91.22,91.26,91.2,91.2,16116.0,81.6293,81.6651,81.6114,81.6114,16116.0
2016-06-21 13:35:00,91.19,91.22,91.16,91.17,18822.0,81.6025,81.6293,81.5756,81.5846,18822.0
2016-06-21 13:40:00,91.16,91.19,91.12,91.17,13555.0,81.5756,81.6025,81.5398,81.5846,13555.0
2016-06-21 13:45:00,91.16,91.16,91.1,91.12,9120.0,81.5756,81.5756,81.5219,81.5398,9120.0
2016-06-21 13:50:00,91.12,91.19,91.11,91.18,20927.0,81.5398,81.6025,81.5309,81.5935,20927.0
2016-06-21 13:55:00,91.19,91.23,91.16,91.23,28216.0,81.6025,81.6382,81.5756,81.6382,28216.0
2016-06-21 14:00:00,91.21,91.31,91.2,91.3,31405.0,81.6203,81.7098,81.6114,81.7009,31405.0
2016-06-21 14:05:00,91.3,91.48,91.28,91.46,19717.0,81.7009,81.862,81.683,81.8441,19717.0
2016-06-21 14:10:00,91.48,91.52,91.42,91.46,31934.0,81.862,81.8978,81.8083,81.8441,31934.0
2016-06-21 14:15:00,91.45,91.47,91.32,91.32,17788.0,81.8351,81.853,81.7188,81.7188,17788.0
2016-06-21 14:20:00,91.31,91.41,91.29,91.41,18580.0,81.7098,81.7993,81.6919,81.7993,18580.0
2016-06-21 14:25:00,91.4,91.5,91.4,91.49,18073.0,81.7904,81.8799,81.7904,81.8709,18073.0
2016-06-21 14:30:00,91.5,91.51,91.39,91.44,15960.0,81.8799,81.8888,81.7814,81.8262,15960.0
2016-06-21 14:35:00,91.45,91.58,91.43,91.56,25512.0,81.8351,81.9514,81.8172,81.9335,25512.0
2016-06-21 14:40:00,91.56,91.56,91.51,91.53,20018.0,81.9335,81.9335,81.8888,81.9067,20018.0
2016-06-21 14:45:00,91.54,91.55,91.41,91.43,21408.0,81.9157,81.9246,81.7993,81.8172,21408.0
2016-06-21 14:50:00,91.43,91.46,91.4,91.4,19936.0,81.8172,81.8441,81.7904,81.7904,19936.0
2016-06-21 14:55:00,91.4,91.47,91.4,91.42,17874.0,81.7904,81.853,81.7904,81.8083,17874.0
2016-06-21 15:00:00,91.42,91.52,91.42,91.44,28751.0,81.8083,81.8978,81.8083,81.8262,28751.0
2016-06-21 15:05:00,91.42,91.47,91.38,91.44,26425.0,81.8083,81.853,81.7725,81.8262,26425.0
2016-06-21 15:10:00,91.46,91.53,91.44,91.53,21343.0,81.8441,81.9067,81.8262,81.9067,21343.0
2016-06-21 15:15:00,91.53,91.57,91.51,91.53,19239.0,81.9067,81.9425,81.8888,81.9067,19239.0
2016-06-21 15:20:00,91.53,91.57,91.5,91.5,21945.0,81.9067,81.9425,81.8799,81.8799,21945.0
2016-06-21 15:25:00,91.5,91.6,91.5,91.55,30292.0,81.8799,81.9693,81.8799,81.9246,30292.0
2016-06-21 15:30:00,91.55,91.58,91.49,91.53,33698.0,81.9246,81.9514,81.8709,81.9067,33698.0
2016-06-21 15:35:00,91.53,91.55,91.49,91.54,30176.0,81.9067,81.9246,81.8709,81.9157,30176.0
2016-06-21 15:40:00,91.55,91.55,91.38,91.49,51922.0,81.9246,81.9246,81.7725,81.8709,51922.0
2016-06-21 15:45:00,91.48,91.61,91.47,91.52,33861.0,81.862,81.9783,81.853,81.8978,33861.0
2016-06-21 15:50:00,91.53,91.57,91.47,91.48,68432.0,81.9067,81.9425,81.853,81.862,68432.0
2016-06-21 15:55:00,91.47,91.52,91.45,91.49,102002.0,81.853,81.8978,81.8351,81.8709,102002.0
2016-06-22 09:30:00,91.82,92.16,91.51,92.15,24916.0,82.1662,82.4705,81.8888,82.4615,24916.0
2016-06-22 09:35:00,92.17,92.24,91.91,92.01,22933.0,82.4794,82.5421,82.2468,82.3362,22933.0
2016-06-22 09:40:00,91.99,91.99,91.69,91.73,10842.0,82.3183,82.3183,82.0499,82.0857,10842.0
2016-06-22 09:45:00,91.71,91.76,91.6,91.66,9247.0,82.0678,82.1125,81.9693,82.023,9247.0
2016-06-22 09:50:00,91.69,91.79,91.58,91.66,16339.0,82.0499,82.1394,81.9514,82.023,16339.0
2016-06-22 09:55:00,91.69,91.74,91.6,91.63,11352.0,82.0499,82.0946,81.9693,81.9962,11352.0
2016-06-22 10:00:00,91.67,91.82,91.63,91.8,14274.0,82.032,82.1662,81.9962,82.1483,14274.0
2016-06-22 10:05:00,91.82,92.24,91.82,92.22,15747.0,82.1662,82.5421,82.1662,82.5242,15747.0
2016-06-22 10:10:00,92.25,92.25,91.97,91.99,18898.0,82.551,82.551,82.3004,82.3183,18898.0
2016-06-22 10:15:00,92.01,92.22,91.98,92.2,17770.0,82.3362,82.5242,82.3094,82.5063,17770.0
2016-06-22 10:20:00,92.2,92.2,91.89,91.95,14758.0,82.5063,82.5063,82.2289,82.2825,14758.0
2016-06-22 10:25:00,91.97,92.13,91.97,92.09,17540.0,82.3004,82.4436,82.3004,82.4078,17540.0
2016-06-22 10:30:00,92.1,92.1,91.97,92.04,12691.0,82.4168,82.4168,82.3004,82.3631,12691.0
2016-06-22 10:35:00,92.04,92.23,92.01,92.19,11767.0,82.3631,82.5331,82.3362,82.4973,11767.0
2016-06-22 10:40:00,92.18,92.27,92.16,92.24,17153.0,82.4884,82.5689,82.4705,82.5421,17153.0
2016-06-22 10:45:00,92.24,92.28,92.2,92.22,15912.0,82.5421,82.5778,82.5063,82.5242,15912.0
2016-06-22 10:50:00,92.22,92.29,92.22,92.28,21340.0,82.5242,82.5868,82.5242,82.5778,21340.0
2016-06-22 10:55:00,92.29,92.33,92.22,92.26,15885.0,82.5868,82.6226,82.5242,82.56,15885.0
2016-06-22 11:00:00,92.26,92.31,92.22,92.23,25588.0,82.56,82.6047,82.5242,82.5331,25588.0
2016-06-22 11:05:00,92.24,92.27,92.14,92.18,18535.0,82.5421,82.5689,82.4526,82.4884,18535.0
2016-06-22 11:10:00,92.2,92.26,92.16,92.23,8938.0,82.5063,82.56,82.4705,82.5331,8938.0
2016-06-22 11:15:00,92.23,92.29,92.16,92.26,12774.0,82.5331,82.5868,82.4705,82.56,12774.0
2016-06-22 11:20:00,92.26,92.33,92.22,92.23,13427.0,82.56,82.6226,82.5242,82.5331,13427.0
2016-06-22 11:25:00,92.25,92.29,92.18,92.27,11552.0,82.551,82.5868,82.4884,82.5689,11552.0
2016-06-22 11:30:00,92.26,92.26,92.06,92.09,13337.0,82.56,82.56,82.381,82.4078,13337.0
2016-06-22 11:35:00,92.16,92.24,92.12,92.19,10793.0,82.4705,82.5421,82.4347,82.4973,10793.0
2016-06-22 11:40:00,92.17,92.2,92.07,92.11,12611.0,82.4794,82.5063,82.3899,82.4257,12611.0
2016-06-22 11:45:00,92.09,92.23,92.08,92.15,19008.0,82.4078,82.5331,82.3989,82.4615,19008.0
2016-06-22 11:50:00,92.14,92.18,92.1,92.1,9743.0,82.4526,82.4884,82.4168,82.4168,9743.0
2016-06-22 11:55:00,92.08,92.15,92.02,92.02,8800.0,82.3989,82.4615,82.3452,82.3452,8800.0
2016-06-22 12:00:00,92.01,92.04,91.95,91.98,19127.0,82.3362,82.3631,82.2825,82.3094,19127.0
2016-06-22 12:05:00,91.97,92.05,91.95,91.99,10742.0,82.3004,82.372,82.2825,82.3183,10742.0
2016-06-22 12:10:00,92.0,92.09,92.0,92.08,9819.0,82.3273,82.4078,82.3273,82.3989,9819.0
2016-06-22 12:15:00,92.08,92.12,91.99,91.99,9739.0,82.3989,82.4347,82.3183,82.3183,9739.0
2016-06-22 12:20:00,91.98,91.99,91.78,91.8,15188.0,82.3094,82.3183,82.1304,82.1483,15188.0
2016-06-22 12:25:00,91.82,91.88,91.8,91.85,10512.0,82.1662,82.2199,82.1483,82.1931,10512.0
2016-06-22 12:30:00,91.84,91.88,91.82,91.88,7698.0,82.1841,82.2199,82.1662,82.2199,7698.0
2016-06-22 12:35:00,91.86,91.93,91.84,91.86,8891.0,82.202,82.2646,82.1841,82.202,8891.0
2016-06-22 12:40:00,91.87,91.92,91.87,91.9,6597.0,82.211,82.2557,82.211,82.2378,6597.0
2016-06-22 12:45:00,91.88,91.91,91.84,91.91,7405.0,82.2199,82.2468,82.1841,82.2468,7405.0
2016-06-22 12:50:00,91.91,91.98,91.89,91.92,10584.0,82.2468,82.3094,82.2289,82.2557,10584.0
2016-06-22 12:55:00,91.92,91.96,91.91,91.93,5109.0,82.2557,82.2915,82.2468,82.2646,5109.0
2016-06-22 13:00:00,91.92,91.93,91.83,91.87,9162.0,82.2557,82.2646,82.1752,82.211,9162.0
2016-06-22 13:05:00,91.86,91.86,91.75,91.75,16105.0,82.202,82.202,82.1036,82.1036,16105.0
2016-06-22 13:10:00,91.75,91.79,91.68,91.79,45097.0,82.1036,82.1394,82.0409,82.1394,45097.0
2016-06-22 13:15:00,91.78,91.78,91.71,91.73,9436.0,82.1304,82.1304,82.0678,82.0857,9436.0
2016-06-22 13:20:00,91.73,91.73,91.66,91.67,4525.0,82.0857,82.0857,82.023,82.032,4525.0
2016-06-22 13:25:00,91.67,91.74,91.64,91.72,8689.0,82.032,82.0946,82.0051,82.0767,8689.0
2016-06-22 13:30:00,91.72,91.81,91.7,91.78,9729.0,82.0767,82.1573,82.0588,82.1304,9729.0
2016-06-22 13:35:00,91.79,91.81,91.73,91.8,6750.0,82.1394,82.1573,82.0857,82.1483,6750.0
2016-06-22 13:40:00,91.8,91.88,91.8,91.88,17391.0,82.1483,82.2199,82.1483,82.2199,17391.0
2016-06-22 13:45:00,91.87,91.95,91.82,91.92,36049.0,82.211,82.2825,82.1662,82.2557,36049.0
2016-06-22 13:50:00,91.93,92.03,91.92,92.0,22807.0,82.2646,82.3541,82.2557,82.3273,22807.0
2016-06-22 13:55:00,91.99,92.03,91.96,92.02,30921.0,82.3183,82.3541,82.2915,82.3452,30921.0
2016-06-22 14:00:00,92.02,92.05,91.98,92.0,13206.0,82.3452,82.372,82.3094,82.3273,13206.0
2016-06-22 14:05:00,92.0,92.01,91.92,91.92,29828.0,82.3273,82.3362,82.2557,82.2557,29828.0
2016-06-22 14:10:00,91.93,91.97,91.91,91.92,13681.0,82.2646,82.3004,82.2468,82.2557,13681.0
2016-06-22 14:15:00,91.92,91.93,91.86,91.86,16088.0,82.2557,82.2646,82.202,82.202,16088.0
2016-06-22 14:20:00,91.86,91.92,91.82,91.92,11246.0,82.202,82.2557,82.1662,82.2557,11246.0
2016-06-22 14:25:00,91.92,91.95,91.89,91.95,13941.0,82.2557,82.2825,82.2289,82.2825,13941.0
2016-06-22 14:30:00,91.95,91.97,91.86,91.9,10359.0,82.2825,82.3004,82.202,82.2378,10359.0
2016-06-22 14:35:00,91.9,91.9,91.83,91.83,5649.0,82.2378,82.2378,82.1752,82.1752,5649.0
2016-06-22 14:40:00,91.83,91.86,91.79,91.79,8996.0,82.1752,82.202,82.1394,82.1394,8996.0
2016-06-22 14:45:00,91.78,91.83,91.74,91.82,10238.0,82.1304,82.1752,82.0946,82.1662,10238.0
2016-06-22 14:50:00,91.83,91.89,91.8,91.83,29630.0,82.1752,82.2289,82.1483,82.1752,29630.0
2016-06-22 14:55:00,91.82,91.85,91.81,91.83,8535.0,82.1662,82.1931,82.1573,82.1752,8535.0
2016-06-22 15:00:00,91.83,91.97,91.82,91.95,12683.0,82.1752,82.3004,82.1662,82.2825,12683.0
2016-06-22 15:05:00,91.96,91.96,91.83,91.85,12758.0,82.2915,82.2915,82.1752,82.1931,12758.0
2016-06-22 15:10:00,91.86,91.91,91.84,91.86,17610.0,82.202,82.2468,82.1841,82.202,17610.0
2016-06-22 15:15:00,91.86,91.91,91.84,91.85,14306.0,82.202,82.2468,82.1841,82.1931,14306.0
2016-06-22 15:20:00,91.85,91.87,91.79,91.82,21140.0,82.1931,82.211,82.1394,82.1662,21140.0
2016-06-22 15:25:00,91.81,91.84,91.76,91.79,19011.0,82.1573,82.1841,82.1125,82.1394,19011.0
2016-06-22 15:30:00,91.8,91.82,91.77,91.81,26685.0,82.1483,82.1662,82.1215,82.1573,26685.0
2016-06-22 15:35:00,91.8,91.94,91.75,91.94,25210.0,82.1483,82.2736,82.1036,82.2736,25210.0
2016-06-22 15:40:00,91.94,91.97,91.87,91.87,16442.0,82.2736,82.3004,82.211,82.211,16442.0
2016-06-22 15:45:00,91.86,91.92,91.84,91.91,32180.0,82.202,82.2557,82.1841,82.2468,32180.0
2016-06-22 15:50:00,91.91,91.92,91.83,91.92,36831.0,82.2468,82.2557,82.1752,82.2557,36831.0
2016-06-22 15:55:00,91.92,91.96,91.83,91.94,126993.0,82.2557,82.2915,82.1752,82.2736,126993.0
2016-06-23 09:30:00,92.32,92.32,92.0,92.26,22218.0,82.6136,82.6136,82.3273,82.56,22218.0
2016-06-23 09:35:00,92.21,92.33,92.05,92.08,11295.0,82.5152,82.6226,82.372,82.3989,11295.0
2016-06-23 09:40:00,92.08,92.2,92.05,92.07,32759.0,82.3989,82.5063,82.372,82.3899,32759.0
2016-06-23 09:45:00,92.07,92.39,92.07,92.13,24939.0,82.3899,82.6763,82.3899,82.4436,24939.0
2016-06-23 09:50:00,92.13,92.18,92.03,92.09,19136.0,82.4436,82.4884,82.3541,82.4078,19136.0
2016-06-23 09:55:00,92.09,92.12,91.85,91.96,16228.0,82.4078,82.4347,82.1931,82.2915,16228.0
2016-06-23 10:00:00,91.97,92.07,91.89,91.94,15686.0,82.3004,82.3899,82.2289,82.2736,15686.0
2016-06-23 10:05:00,91.94,91.97,91.81,91.91,15141.0,82.2736,82.3004,82.1573,82.2468,15141.0
2016-06-23 10:10:00,91.9,91.95,91.8,91.84,9092.0,82.2378,82.2825,82.1483,82.1841,9092.0
2016-06-23 10:15:00,91.83,91.99,91.83,91.93,10691.0,82.1752,82.3183,82.1752,82.2646,10691.0
2016-06-23 10:20:00,91.93,91.99,91.87,91.94,15562.0,82.2646,82.3183,82.211,82.2736,15562.0
2016-06-23 10:25:00,91.94,91.99,91.83,91.86,13407.0,82.2736,82.3183,82.1752,82.202,13407.0
2016-06-23 10:30:00,91.86,91.89,91.73,91.8,12107.0,82.202,82.2289,82.0857,82.1483,12107.0
2016-06-23 10:35:00,91.78,91.78,91.69,91.7,9531.0,82.1304,82.1304,82.0499,82.0588,9531.0
2016-06-23 10:40:00,91.71,91.8,91.67,91.68,43251.0,82.0678,82.1483,82.032,82.0409,43251.0
2016-06-23 10:45:00,91.66,91.77,91.66,91.75,8081.0,82.023,82.1215,82.023,82.1036,8081.0
2016-06-23 10:50:00,91.76,91.81,91.7,91.79,14265.0,82.1125,82.1573,82.0588,82.1394,14265.0
2016-06-23 10:55:00,91.78,91.78,91.67,91.67,24924.0,82.1304,82.1304,82.032,82.032,24924.0
2016-06-23 11:00:00,91.68,91.77,91.66,91.76,11583.0,82.0409,82.1215,82.023,82.1125,11583.0
2016-06-23 11:05:00,91.76,91.78,91.7,91.74,9607.0,82.1125,82.1304,82.0588,82.0946,9607.0
2016-06-23 11:10:00,91.74,91.9,91.72,91.89,15121.0,82.0946,82.2378,82.0767,82.2289,15121.0
2016-06-23 11:15:00,91.88,92.02,91.88,92.02,11462.0,82.2199,82.3452,82.2199,82.3452,11462.0
2016-06-23 11:20:00,92.01,92.15,92.01,92.15,20264.0,82.3362,82.4615,82.3362,82.4615,20264.0
2016-06-23 11:25:00,92.15,92.18,92.12,92.17,31975.0,82.4615,82.4884,82.4347,82.4794,31975.0
2016-06-23 11:30:00,92.18,92.2,92.09,92.15,15248.0,82.4884,82.5063,82.4078,82.4615,15248.0
2016-06-23 11:35:00,92.14,92.17,92.05,92.06,17842.0,82.4526,82.4794,82.372,82.381,17842.0
2016-06-23 11:40:00,92.07,92.08,91.95,91.97,12148.0,82.3899,82.3989,82.2825,82.3004,12148.0
2016-06-23 11:45:00,91.96,92.07,91.95,92.06,12017.0,82.2915,82.3899,82.2825,82.381,12017.0
2016-06-23 11:50:00,92.06,92.09,92.02,92.04,15600.0,82.381,82.4078,82.3452,82.3631,15600.0
2016-06-23 11:55:00,92.03,92.07,92.02,92.07,14316.0,82.3541,82.3899,82.3452,82.3899,14316.0
2016-06-23 12:00:00,92.06,92.14,92.06,92.09,27811.0,82.381,82.4526,82.381,82.4078,27811.0
2016-06-23 12:05:00,92.1,92.15,92.09,92.11,11314.0,82.4168,82.4615,82.4078,82.4257,11314.0
2016-06-23 12:10:00,92.12,92.12,92.03,92.1,18476.0,82.4347,82.4347,82.3541,82.4168,18476.0
2016-06-23 12:15:00,92.09,92.16,92.08,92.12,30050.0,82.4078,82.4705,82.3989,82.4347,30050.0
2016-06-23 12:20:00,92.12,92.15,92.08,92.1,22049.0,82.4347,82.4615,82.3989,82.4168,22049.0
2016-06-23 12:25:00,92.1,92.15,92.08,92.1,32913.0,82.4168,82.4615,82.3989,82.4168,32913.0
2016-06-23 12:30:00,92.11,92.15,92.07,92.09,55611.0,82.4257,82.4615,82.3899,82.4078,55611.0
2016-06-23 12:35:00,92.09,92.15,92.07,92.12,56529.0,82.4078,82.4615,82.3899,82.4347,56529.0
2016-06-23 12:40:00,92.11,92.13,91.91,91.91,31593.0,82.4257,82.4436,82.2468,82.2468,31593.0
2016-06-23 12:45:00,91.9,91.92,91.8,91.83,10262.0,82.2378,82.2557,82.1483,82.1752,10262.0
2016-06-23 12:50:00,91.83,91.86,91.8,91.83,10111.0,82.1752,82.202,82.1483,82.1752,10111.0
2016-06-23 12:55:00,91.83,91.84,91.74,91.75,13259.0,82.1752,82.1841,82.0946,82.1036,13259.0
2016-06-23 13:00:00,91.76,91.81,91.72,91.79,11523.0,82.1125,82.1573,82.0767,82.1394,11523.0
2016-06-23 13:05:00,91.79,91.79,91.71,91.74,10553.0,82.1394,82.1394,82.0678,82.0946,10553.0
2016-06-23 13:10:00,91.73,91.78,91.71,91.78,8435.0,82.0857,82.1304,82.0678,82.1304,8435.0
2016-06-23 13:15:00,91.78,91.82,91.75,91.82,9138.0,82.1304,82.1662,82.1036,82.1662,9138.0
2016-06-23 13:20:00,91.81,91.81,91.72,91.72,7700.0,82.1573,82.1573,82.0767,82.0767,7700.0
2016-06-23 13:25:00,91.72,91.75,91.71,91.71,12336.0,82.0767,82.1036,82.0678,82.0678,12336.0
2016-06-23 13:30:00,91.72,91.74,91.7,91.71,11917.0,82.0767,82.0946,82.0588,82.0678,11917.0
2016-06-23 13:35:00,91.71,91.72,91.68,91.7,9996.0,82.0678,82.0767,82.0409,82.0588,9996.0
2016-06-23 13:40:00,91.7,91.71,91.64,91.65,9863.0,82.0588,82.0678,82.0051,82.0141,9863.0
2016-06-23 13:45:00,91.64,91.69,91.64,91.68,11898.0,82.0051,82.0499,82.0051,82.0409,11898.0
2016-06-23 13:50:00,91.69,91.71,91.64,91.65,27840.0,82.0499,82.0678,82.0051,82.0141,27840.0
2016-06-23 13:55:00,91.64,91.65,91.6,91.6,20137.0,82.0051,82.0141,81.9693,81.9693,20137.0
2016-06-23 14:00:00,91.6,91.61,91.55,91.57,23074.0,81.9693,81.9783,81.9246,81.9425,23074.0
2016-06-23 14:05:00,91.58,91.61,91.54,91.56,7989.0,81.9514,81.9783,81.9157,81.9335,7989.0
2016-06-23 14:10:00,91.57,91.6,91.56,91.57,12939.0,81.9425,81.9693,81.9335,81.9425,12939.0
2016-06-23 14:15:00,91.58,91.58,91.5,91.5,40059.0,81.9514,81.9514,81.8799,81.8799,40059.0
2016-06-23 14:20:00,91.49,91.58,91.48,91.52,16310.0,81.8709,81.9514,81.862,81.8978,16310.0
2016-06-23 14:25:00,91.52,91.57,91.52,91.53,12154.0,81.8978,81.9425,81.8978,81.9067,12154.0
2016-06-23 14:30:00,91.53,91.58,91.52,91.54,14777.0,81.9067,81.9514,81.8978,81.9157,14777.0
2016-06-23 14:35:00,91.54,91.54,91.45,91.47,11571.0,81.9157,81.9157,81.8351,81.853,11571.0
2016-06-23 14:40:00,91.47,91.49,91.44,91.45,15038.0,81.853,81.8709,81.8262,81.8351,15038.0
2016-06-23 14:45:00,91.44,91.53,91.44,91.51,23490.0,81.8262,81.9067,81.8262,81.8888,23490.0
2016-06-23 14:50:00,91.51,91.55,91.51,91.51,14868.0,81.8888,81.9246,81.8888,81.8888,14868.0
2016-06-23 14:55:00,91.52,91.54,91.49,91.52,11702.0,81.8978,81.9157,81.8709,81.8978,11702.0
2016-06-23 15:00:00,91.51,91.59,91.51,91.56,10486.0,81.8888,81.9604,81.8888,81.9335,10486.0
2016-06-23 15:05:00,91.56,91.58,91.51,91.51,14405.0,81.9335,81.9514,81.8888,81.8888,14405.0
2016-06-23 15:10:00,91.51,91.51,91.48,91.51,10987.0,81.8888,81.8888,81.862,81.8888,10987.0
2016-06-23 15:15:00,91.52,91.52,91.47,91.49,16135.0,81.8978,81.8978,81.853,81.8709,16135.0
2016-06-23 15:20:00,91.5,91.5,91.46,91.46,20651.0,81.8799,81.8799,81.8441,81.8441,20651.0
2016-06-23 15:25:00,91.46,91.52,91.45,91.49,20547.0,81.8441,81.8978,81.8351,81.8709,20547.0
2016-06-23 15:30:00,91.49,91.55,91.48,91.54,18078.0,81.8709,81.9246,81.862,81.9157,18078.0
2016-06-23 15:35:00,91.53,91.58,91.5,91.51,19870.0,81.9067,81.9514,81.8799,81.8888,19870.0
2016-06-23 15:40:00,91.5,91.58,91.48,91.58,24687.0,81.8799,81.9514,81.862,81.9514,24687.0
2016-06-23 15:45:00,91.59,91.66,91.56,91.56,38524.0,81.9604,82.023,81.9335,81.9335,38524.0
2016-06-23 15:50:00,91.57,91.63,91.57,91.59,44658.0,81.9425,81.9962,81.9425,81.9604,44658.0
2016-06-23 15:55:00,91.6,91.68,91.55,91.66,73262.0,81.9693,82.0409,81.9246,82.023,73262.0
2016-06-24 09:30:00,90.32,90.62,90.27,90.62,1993.0,80.8239,81.0924,80.7792,81.0924,1993.0
2016-06-24 09:35:00,90.61,90.91,90.48,90.71,6923.0,81.0834,81.3519,80.9671,81.1729,6923.0
2016-06-24 09:40:00,90.9,91.06,90.75,90.98,7120.0,81.3429,81.4861,81.2087,81.4145,7120.0
2016-06-24 09:45:00,91.05,91.07,90.51,90.81,96465.0,81.4772,81.4951,80.9939,81.2624,96465.0
2016-06-24 09:50:00,90.78,90.91,90.59,90.91,24149.0,81.2356,81.3519,81.0655,81.3519,24149.0
2016-06-24 09:55:00,90.95,91.31,90.88,91.21,25403.0,81.3877,81.7098,81.325,81.6203,25403.0
2016-06-24 10:00:00,91.16,91.74,91.14,91.62,36712.0,81.5756,82.0946,81.5577,81.9872,36712.0
2016-06-24 10:05:00,91.63,92.08,91.49,92.01,36747.0,81.9962,82.3989,81.8709,82.3362,36747.0
2016-06-24 10:10:00,92.04,92.22,91.94,92.2,42792.0,82.3631,82.5242,82.2736,82.5063,42792.0
2016-06-24 10:15:00,92.16,92.18,91.88,91.95,30066.0,82.4705,82.4884,82.2199,82.2825,30066.0
2016-06-24 10:20:00,91.94,92.15,91.91,92.02,31611.0,82.2736,82.4615,82.2468,82.3452,31611.0
2016-06-24 10:25:00,92.01,92.16,91.75,92.04,60020.0,82.3362,82.4705,82.1036,82.3631,60020.0
2016-06-24 10:30:00,92.05,92.27,92.02,92.02,30076.0,82.372,82.5689,82.3452,82.3452,30076.0
2016-06-24 10:35:00,92.03,92.43,92.02,92.4,29460.0,82.3541,82.7121,82.3452,82.6852,29460.0
2016-06-24 10:40:00,92.38,92.53,92.29,92.43,39382.0,82.6673,82.8016,82.5868,82.7121,39382.0
2016-06-24 10:45:00,92.45,92.55,92.41,92.51,34730.0,82.73,82.8195,82.6942,82.7837,34730.0
2016-06-24 10:50:00,92.53,92.68,92.48,92.68,25002.0,82.8016,82.9358,82.7568,82.9358,25002.0
2016-06-24 10:55:00,92.67,92.73,92.52,92.57,45877.0,82.9268,82.9805,82.7926,82.8374,45877.0
2016-06-24 11:00:00,92.52,92.56,92.36,92.44,24475.0,82.7926,82.8284,82.6494,82.721,24475.0
2016-06-24 11:05:00,92.41,92.56,92.37,92.56,24692.0,82.6942,82.8284,82.6584,82.8284,24692.0
2016-06-24 11:10:00,92.55,92.69,92.51,92.66,25112.0,82.8195,82.9447,82.7837,82.9179,25112.0
2016-06-24 11:15:00,92.63,92.67,92.51,92.67,15456.0,82.8911,82.9268,82.7837,82.9268,15456.0
2016-06-24 11:20:00,92.69,92.7,92.58,92.61,24265.0,82.9447,82.9537,82.8463,82.8732,24265.0
2016-06-24 11:25:00,92.62,92.87,92.59,92.83,28170.0,82.8821,83.1058,82.8553,83.07,28170.0
2016-06-24 11:30:00,92.87,92.95,92.85,92.95,28409.0,83.1058,83.1774,83.0879,83.1774,28409.0
2016-06-24 11:35:00,92.95,92.95,92.88,92.91,14710.0,83.1774,83.1774,83.1148,83.1416,14710.0
2016-06-24 11:40:00,92.89,92.98,92.86,92.96,19696.0,83.1237,83.2043,83.0969,83.1864,19696.0
2016-06-24 11:45:00,92.98,93.2,92.98,93.15,41282.0,83.2043,83.4011,83.2043,83.3564,41282.0
2016-06-24 11:50:00,93.16,93.2,93.1,93.12,15271.0,83.3653,83.4011,83.3116,83.3295,15271.0
2016-06-24 11:55:00,93.12,93.17,93.07,93.17,14515.0,83.3295,83.3743,83.2848,83.3743,14515.0
2016-06-24 12:00:00,93.17,93.21,92.95,92.95,22765.0,83.3743,83.4101,83.1774,83.1774,22765.0
2016-06-24 12:05:00,92.97,93.0,92.81,92.83,10056.0,83.1953,83.2222,83.0521,83.07,10056.0
2016-06-24 12:10:00,92.83,92.84,92.75,92.8,17170.0,83.07,83.079,82.9984,83.0432,17170.0
2016-06-24 12:15:00,92.8,92.81,92.69,92.73,18432.0,83.0432,83.0521,82.9447,82.9805,18432.0
2016-06-24 12:20:00,92.73,92.86,92.72,92.78,15645.0,82.9805,83.0969,82.9716,83.0253,15645.0
2016-06-24 12:25:00,92.78,92.92,92.77,92.86,13638.0,83.0253,83.1506,83.0163,83.0969,13638.0
2016-06-24 12:30:00,92.86,92.86,92.74,92.74,13315.0,83.0969,83.0969,82.9895,82.9895,13315.0
2016-06-24 12:35:00,92.71,92.76,92.59,92.6,12535.0,82.9626,83.0074,82.8553,82.8642,12535.0
2016-06-24 12:40:00,92.59,92.61,92.45,92.46,13445.0,82.8553,82.8732,82.73,82.7389,13445.0
2016-06-24 12:45:00,92.46,92.47,92.31,92.33,10929.0,82.7389,82.7479,82.6047,82.6226,10929.0
2016-06-24 12:50:00,92.34,92.35,92.29,92.31,10092.0,82.6315,82.6405,82.5868,82.6047,10092.0
2016-06-24 12:55:00,92.34,92.36,92.29,92.34,14571.0,82.6315,82.6494,82.5868,82.6315,14571.0
2016-06-24 13:00:00,92.34,92.45,92.31,92.39,17713.0,82.6315,82.73,82.6047,82.6763,17713.0
2016-06-24 13:05:00,92.4,92.4,92.28,92.32,14402.0,82.6852,82.6852,82.5778,82.6136,14402.0
2016-06-24 13:10:00,92.27,92.43,92.27,92.42,19017.0,82.5689,82.7121,82.5689,82.7031,19017.0
2016-06-24 13:15:00,92.44,92.46,92.34,92.42,10026.0,82.721,82.7389,82.6315,82.7031,10026.0
2016-06-24 13:20:00,92.44,92.47,92.37,92.41,7348.0,82.721,82.7479,82.6584,82.6942,7348.0
2016-06-24 13:25:00,92.44,92.44,92.32,92.32,27184.0,82.721,82.721,82.6136,82.6136,27184.0
2016-06-24 13:30:00,92.36,92.52,92.32,92.48,28455.0,82.6494,82.7926,82.6136,82.7568,28455.0
2016-06-24 13:35:00,92.47,92.61,92.45,92.55,8783.0,82.7479,82.8732,82.73,82.8195,8783.0
2016-06-24 13:40:00,92.57,92.57,92.46,92.51,12330.0,82.8374,82.8374,82.7389,82.7837,12330.0
2016-06-24 13:45:00,92.5,92.52,92.38,92.47,10403.0,82.7747,82.7926,82.6673,82.7479,10403.0
2016-06-24 13:50:00,92.47,92.72,92.43,92.67,20614.0,82.7479,82.9716,82.7121,82.9268,20614.0
2016-06-24 13:55:00,92.68,92.7,92.61,92.65,12113.0,82.9358,82.9537,82.8732,82.9089,12113.0
2016-06-24 14:00:00,92.64,92.69,92.6,92.67,16339.0,82.9,82.9447,82.8642,82.9268,16339.0
2016-06-24 14:05:00,92.68,92.78,92.67,92.67,16099.0,82.9358,83.0253,82.9268,82.9268,16099.0
2016-06-24 14:10:00,92.67,92.79,92.65,92.79,14729.0,82.9268,83.0342,82.9089,83.0342,14729.0
2016-06-24 14:15:00,92.77,92.8,92.72,92.76,15417.0,83.0163,83.0432,82.9716,83.0074,15417.0
2016-06-24 14:20:00,92.76,92.83,92.59,92.6,28378.0,83.0074,83.07,82.8553,82.8642,28378.0
2016-06-24 14:25:00,92.6,92.73,92.57,92.72,30200.0,82.8642,82.9805,82.8374,82.9716,30200.0
2016-06-24 14:30:00,92.72,92.73,92.37,92.41,47102.0,82.9716,82.9805,82.6584,82.6942,47102.0
2016-06-24 14:35:00,92.39,92.44,92.31,92.42,12665.0,82.6763,82.721,82.6047,82.7031,12665.0
2016-06-24 14:40:00,92.41,92.49,92.38,92.42,33327.0,82.6942,82.7658,82.6673,82.7031,33327.0
2016-06-24 14:45:00,92.42,92.43,92.28,92.39,14888.0,82.7031,82.7121,82.5778,82.6763,14888.0
2016-06-24 14:50:00,92.39,92.62,92.38,92.6,11428.0,82.6763,82.8821,82.6673,82.8642,11428.0
2016-06-24 14:55:00,92.58,92.68,92.55,92.57,12006.0,82.8463,82.9358,82.8195,82.8374,12006.0
2016-06-24 15:00:00,92.58,92.66,92.49,92.55,14607.0,82.8463,82.9179,82.7658,82.8195,14607.0
2016-06-24 15:05:00,92.57,92.59,92.46,92.5,22113.0,82.8374,82.8553,82.7389,82.7747,22113.0
2016-06-24 15:10:00,92.5,92.5,92.26,92.36,17838.0,82.7747,82.7747,82.56,82.6494,17838.0
2016-06-24 15:15:00,92.35,92.41,92.12,92.14,26864.0,82.6405,82.6942,82.4347,82.4526,26864.0
2016-06-24 15:20:00,92.14,92.29,92.12,92.21,15838.0,82.4526,82.5868,82.4347,82.5152,15838.0
2016-06-24 15:25:00,92.21,92.28,92.08,92.13,73420.0,82.5152,82.5778,82.3989,82.4436,73420.0
2016-06-24 15:30:00,92.1,92.2,92.09,92.18,146864.0,82.4168,82.5063,82.4078,82.4884,146864.0
2016-06-24 15:35:00,92.19,92.36,92.05,92.05,45503.0,82.4973,82.6494,82.372,82.372,45503.0
2016-06-24 15:40:00,92.04,92.25,92.01,92.09,72790.0,82.3631,82.551,82.3362,82.4078,72790.0
2016-06-24 15:45:00,92.11,92.43,92.07,92.38,58702.0,82.4257,82.7121,82.3899,82.6673,58702.0
2016-06-24 15:50:00,92.39,92.65,92.36,92.65,65077.0,82.6763,82.9089,82.6494,82.9089,65077.0
2016-06-24 15:55:00,92.65,92.75,92.07,92.08,175008.0,82.9089,82.9984,82.3899,82.3989,175008.0
2016-06-27 09:30:00,91.72,92.31,91.57,92.31,76127.0,82.0767,82.6047,81.9425,82.6047,76127.0
2016-06-27 09:35:00,92.22,92.24,91.91,92.03,40967.0,82.5242,82.5421,82.2468,82.3541,40967.0
2016-06-27 09:40:00,92.03,92.06,91.71,92.05,53078.0,82.3541,82.381,82.0678,82.372,53078.0
2016-06-27 09:45:00,92.0,92.48,91.97,92.06,111821.0,82.3273,82.7568,82.3004,82.381,111821.0
2016-06-27 09:50:00,92.06,92.09,91.7,91.82,81946.0,82.381,82.4078,82.0588,82.1662,81946.0
2016-06-27 09:55:00,91.84,91.98,91.78,91.88,54135.0,82.1841,82.3094,82.1304,82.2199,54135.0
2016-06-27 10:00:00,91.86,92.28,91.83,92.06,51198.0,82.202,82.5778,82.1752,82.381,51198.0
2016-06-27 10:05:00,92.04,92.19,91.97,92.0,38762.0,82.3631,82.4973,82.3004,82.3273,38762.0
2016-06-27 10:10:00,92.01,92.1,91.91,91.97,65816.0,82.3362,82.4168,82.2468,82.3004,65816.0
2016-06-27 10:15:00,91.96,91.96,91.69,91.76,75258.0,82.2915,82.2915,82.0499,82.1125,75258.0
2016-06-27 10:20:00,91.78,91.9,91.56,91.57,66363.0,82.1304,82.2378,81.9335,81.9425,66363.0
2016-06-27 10:25:00,91.54,91.67,91.51,91.6,46542.0,81.9157,82.032,81.8888,81.9693,46542.0
2016-06-27 10:30:00,91.63,91.77,91.57,91.57,83072.0,81.9962,82.1215,81.9425,81.9425,83072.0
2016-06-27 10:35:00,91.62,91.84,91.59,91.83,42817.0,81.9872,82.1841,81.9604,82.1752,42817.0
2016-06-27 10:40:00,91.83,91.95,91.73,91.85,36117.0,82.1752,82.2825,82.0857,82.1931,36117.0
2016-06-27 10:45:00,91.83,91.83,91.51,91.51,21127.0,82.1752,82.1752,81.8888,81.8888,21127.0
2016-06-27 10:50:00,91.51,91.56,91.42,91.55,31532.0,81.8888,81.9335,81.8083,81.9246,31532.0
2016-06-27 10:55:00,91.54,91.59,91.44,91.51,34938.0,81.9157,81.9604,81.8262,81.8888,34938.0
2016-06-27 11:00:00,91.5,91.62,91.46,91.53,22653.0,81.8799,81.9872,81.8441,81.9067,22653.0
2016-06-27 11:05:00,91.54,91.76,91.54,91.73,20489.0,81.9157,82.1125,81.9157,82.0857,20489.0
2016-06-27 11:10:00,91.71,91.83,91.6,91.79,27237.0,82.0678,82.1752,81.9693,82.1394,27237.0
2016-06-27 11:15:00,91.72,91.75,91.62,91.73,22465.0,82.0767,82.1036,81.9872,82.0857,22465.0
2016-06-27 11:20:00,91.74,91.83,91.68,91.71,53121.0,82.0946,82.1752,82.0409,82.0678,53121.0
2016-06-27 11:25:00,91.7,91.9,91.68,91.86,43928.0,82.0588,82.2378,82.0409,82.202,43928.0
2016-06-27 11:30:00,91.85,92.08,91.81,92.02,27807.0,82.1931,82.3989,82.1573,82.3452,27807.0
2016-06-27 11:35:00,92.03,92.31,92.01,92.29,27069.0,82.3541,82.6047,82.3362,82.5868,27069.0
2016-06-27 11:40:00,92.28,92.4,92.21,92.4,34343.0,82.5778,82.6852,82.5152,82.6852,34343.0
2016-06-27 11:45:00,92.4,92.47,92.32,92.39,31336.0,82.6852,82.7479,82.6136,82.6763,31336.0
2016-06-27 11:50:00,92.39,92.49,92.28,92.33,33530.0,82.6763,82.7658,82.5778,82.6226,33530.0
2016-06-27 11:55:00,92.35,92.5,92.3,92.44,38502.0,82.6405,82.7747,82.5957,82.721,38502.0
2016-06-27 12:00:00,92.42,92.63,92.39,92.54,58176.0,82.7031,82.8911,82.6763,82.8105,58176.0
2016-06-27 12:05:00,92.56,92.65,92.49,92.57,37887.0,82.8284,82.9089,82.7658,82.8374,37887.0
2016-06-27 12:10:00,92.54,92.56,92.42,92.48,24849.0,82.8105,82.8284,82.7031,82.7568,24849.0
2016-06-27 12:15:00,92.47,92.65,92.45,92.64,17877.0,82.7479,82.9089,82.73,82.9,17877.0
2016-06-27 12:20:00,92.62,92.62,92.51,92.62,26514.0,82.8821,82.8821,82.7837,82.8821,26514.0
2016-06-27 12:25:00,92.6,92.74,92.58,92.7,14138.0,82.8642,82.9895,82.8463,82.9537,14138.0
2016-06-27 12:30:00,92.69,92.78,92.63,92.65,13691.0,82.9447,83.0253,82.8911,82.9089,13691.0
2016-06-27 12:35:00,92.66,92.69,92.55,92.56,19559.0,82.9179,82.9447,82.8195,82.8284,19559.0
2016-06-27 12:40:00,92.56,92.65,92.49,92.51,31995.0,82.8284,82.9089,82.7658,82.7837,31995.0
2016-06-27 12:45:00,92.51,92.57,92.42,92.48,20006.0,82.7837,82.8374,82.7031,82.7568,20006.0
2016-06-27 12:50:00,92.48,92.68,92.48,92.51,87101.0,82.7568,82.9358,82.7568,82.7837,87101.0
2016-06-27 12:55:00,92.51,92.64,92.51,92.56,22452.0,82.7837,82.9,82.7837,82.8284,22452.0
2016-06-27 13:00:00,92.55,92.66,92.52,92.63,21038.0,82.8195,82.9179,82.7926,82.8911,21038.0
2016-06-27 13:05:00,92.63,92.76,92.63,92.73,22796.0,82.8911,83.0074,82.8911,82.9805,22796.0
2016-06-27 13:10:00,92.71,92.96,92.7,92.86,29771.0,82.9626,83.1864,82.9537,83.0969,29771.0
2016-06-27 13:15:00,92.87,93.01,92.87,92.99,20931.0,83.1058,83.2311,83.1058,83.2132,20931.0
2016-06-27 13:20:00,92.98,93.13,92.96,93.12,17429.0,83.2043,83.3385,83.1864,83.3295,17429.0
2016-06-27 13:25:00,93.13,93.23,93.07,93.21,26442.0,83.3385,83.428,83.2848,83.4101,26442.0
2016-06-27 13:30:00,93.23,93.34,93.16,93.28,50573.0,83.428,83.5264,83.3653,83.4727,50573.0
2016-06-27 13:35:00,93.3,93.35,93.19,93.25,35277.0,83.4906,83.5354,83.3922,83.4459,35277.0
2016-06-27 13:40:00,93.22,93.28,92.88,92.88,41580.0,83.419,83.4727,83.1148,83.1148,41580.0
2016-06-27 13:45:00,92.89,92.93,92.75,92.78,45436.0,83.1237,83.1595,82.9984,83.0253,45436.0
2016-06-27 13:50:00,92.77,92.88,92.75,92.78,37608.0,83.0163,83.1148,82.9984,83.0253,37608.0
2016-06-27 13:55:00,92.78,92.88,92.73,92.82,42887.0,83.0253,83.1148,82.9805,83.0611,42887.0
2016-06-27 14:00:00,92.81,92.89,92.78,92.85,27346.0,83.0521,83.1237,83.0253,83.0879,27346.0
2016-06-27 14:05:00,92.86,92.92,92.75,92.79,27658.0,83.0969,83.1506,82.9984,83.0342,27658.0
2016-06-27 14:10:00,92.8,92.86,92.71,92.72,16481.0,83.0432,83.0969,82.9626,82.9716,16481.0
2016-06-27 14:15:00,92.71,92.86,92.68,92.71,20952.0,82.9626,83.0969,82.9358,82.9626,20952.0
2016-06-27 14:20:00,92.72,92.87,92.72,92.82,25126.0,82.9716,83.1058,82.9716,83.0611,25126.0
2016-06-27 14:25:00,92.81,93.1,92.8,93.1,32938.0,83.0521,83.3116,83.0432,83.3116,32938.0
2016-06-27 14:30:00,93.11,93.13,92.98,93.03,27776.0,83.3206,83.3385,83.2043,83.249,27776.0
2016-06-27 14:35:00,93.03,93.25,93.01,93.1,29641.0,83.249,83.4459,83.2311,83.3116,29641.0
2016-06-27 14:40:00,93.1,93.18,93.04,93.15,60223.0,83.3116,83.3832,83.2579,83.3564,60223.0
2016-06-27 14:45:00,93.16,93.2,92.98,92.98,28902.0,83.3653,83.4011,83.2043,83.2043,28902.0
2016-06-27 14:50:00,92.99,93.02,92.88,92.93,28062.0,83.2132,83.24,83.1148,83.1595,28062.0
2016-06-27 14:55:00,92.92,93.08,92.89,93.06,32030.0,83.1506,83.2937,83.1237,83.2758,32030.0
2016-06-27 15:00:00,93.06,93.22,93.0,93.2,58348.0,83.2758,83.419,83.2222,83.4011,58348.0
2016-06-27 15:05:00,93.17,93.34,93.15,93.22,32682.0,83.3743,83.5264,83.3564,83.419,32682.0
2016-06-27 15:10:00,93.23,93.41,93.21,93.32,52698.0,83.428,83.589,83.4101,83.5085,52698.0
2016-06-27 15:15:00,93.33,93.33,93.07,93.07,45715.0,83.5175,83.5175,83.2848,83.2848,45715.0
2016-06-27 15:20:00,93.07,93.07,92.89,92.98,73927.0,83.2848,83.2848,83.1237,83.2043,73927.0
2016-06-27 15:25:00,92.97,93.2,92.97,93.16,47377.0,83.1953,83.4011,83.1953,83.3653,47377.0
2016-06-27 15:30:00,93.14,93.27,93.07,93.23,63342.0,83.3474,83.4638,83.2848,83.428,63342.0
2016-06-27 15:35:00,93.22,93.49,93.17,93.48,74562.0,83.419,83.6606,83.3743,83.6517,74562.0
2016-06-27 15:40:00,93.45,93.62,93.44,93.58,117716.0,83.6248,83.777,83.6159,83.7412,117716.0
2016-06-27 15:45:00,93.57,93.78,93.55,93.78,109354.0,83.7322,83.9201,83.7143,83.9201,109354.0
2016-06-27 15:50:00,93.76,93.76,93.53,93.65,109758.0,83.9022,83.9022,83.6964,83.8038,109758.0
2016-06-27 15:55:00,93.65,93.65,93.51,93.55,157778.0,83.8038,83.8038,83.6785,83.7143,157778.0
2016-06-28 09:30:00,94.0,94.27,93.2,93.55,67922.0,84.117,84.3586,83.4011,83.7143,67922.0
2016-06-28 09:35:00,93.51,93.92,93.46,93.83,65405.0,83.6785,84.0454,83.6338,83.9649,65405.0
2016-06-28 09:40:00,93.91,94.16,93.89,93.96,41774.0,84.0365,84.2602,84.0186,84.0812,41774.0
2016-06-28 09:45:00,93.95,93.95,93.5,93.51,22422.0,84.0723,84.0723,83.6696,83.6785,22422.0
2016-06-28 09:50:00,93.51,93.64,93.33,93.33,24823.0,83.6785,83.7949,83.5175,83.5175,24823.0
2016-06-28 09:55:00,93.34,93.42,93.13,93.3,36658.0,83.5264,83.598,83.3385,83.4906,36658.0
2016-06-28 10:00:00,93.31,93.35,93.15,93.27,31119.0,83.4996,83.5354,83.3564,83.4638,31119.0
2016-06-28 10:05:00,93.26,93.26,92.79,92.81,46784.0,83.4548,83.4548,83.0342,83.0521,46784.0
2016-06-28 10:10:00,92.79,92.84,92.72,92.77,36818.0,83.0342,83.079,82.9716,83.0163,36818.0
2016-06-28 10:15:00,92.77,92.82,92.69,92.73,33687.0,83.0163,83.0611,82.9447,82.9805,33687.0
2016-06-28 10:20:00,92.74,92.78,92.62,92.64,47302.0,82.9895,83.0253,82.8821,82.9,47302.0
2016-06-28 10:25:00,92.65,92.73,92.51,92.54,39868.0,82.9089,82.9805,82.7837,82.8105,39868.0
2016-06-28 10:30:00,92.54,92.69,92.54,92.69,51658.0,82.8105,82.9447,82.8105,82.9447,51658.0
2016-06-28 10:35:00,92.68,92.77,92.31,92.32,56793.0,82.9358,83.0163,82.6047,82.6136,56793.0
2016-06-28 10:40:00,92.32,92.41,92.27,92.39,34116.0,82.6136,82.6942,82.5689,82.6763,34116.0
2016-06-28 10:45:00,92.38,92.56,92.38,92.53,30077.0,82.6673,82.8284,82.6673,82.8016,30077.0
2016-06-28 10:50:00,92.53,92.67,92.5,92.6,25350.0,82.8016,82.9268,82.7747,82.8642,25350.0
2016-06-28 10:55:00,92.61,92.61,92.33,92.4,30351.0,82.8732,82.8732,82.6226,82.6852,30351.0
2016-06-28 11:00:00,92.41,92.51,92.4,92.48,20504.0,82.6942,82.7837,82.6852,82.7568,20504.0
2016-06-28 11:05:00,92.47,92.57,92.43,92.57,19605.0,82.7479,82.8374,82.7121,82.8374,19605.0
2016-06-28 11:10:00,92.58,92.63,92.48,92.52,18231.0,82.8463,82.8911,82.7568,82.7926,18231.0
2016-06-28 11:15:00,92.49,92.52,92.45,92.48,20267.0,82.7658,82.7926,82.73,82.7568,20267.0
2016-06-28 11:20:00,92.47,92.59,92.45,92.48,18100.0,82.7479,82.8553,82.73,82.7568,18100.0
2016-06-28 11:25:00,92.48,92.51,92.42,92.47,26179.0,82.7568,82.7837,82.7031,82.7479,26179.0
2016-06-28 11:30:00,92.5,92.59,92.46,92.52,13732.0,82.7747,82.8553,82.7389,82.7926,13732.0
2016-06-28 11:35:00,92.5,92.58,92.46,92.55,19785.0,82.7747,82.8463,82.7389,82.8195,19785.0
2016-06-28 11:40:00,92.55,92.6,92.5,92.52,11042.0,82.8195,82.8642,82.7747,82.7926,11042.0
2016-06-28 11:45:00,92.52,92.63,92.51,92.61,10381.0,82.7926,82.8911,82.7837,82.8732,10381.0
2016-06-28 11:50:00,92.62,92.64,92.52,92.56,11219.0,82.8821,82.9,82.7926,82.8284,11219.0
2016-06-28 11:55:00,92.55,92.57,92.44,92.44,17684.0,82.8195,82.8374,82.721,82.721,17684.0
2016-06-28 12:00:00,92.44,92.52,92.44,92.48,27048.0,82.721,82.7926,82.721,82.7568,27048.0
2016-06-28 12:05:00,92.48,92.48,92.28,92.29,18553.0,82.7568,82.7568,82.5778,82.5868,18553.0
2016-06-28 12:10:00,92.29,92.44,92.28,92.39,17909.0,82.5868,82.721,82.5778,82.6763,17909.0
2016-06-28 12:15:00,92.37,92.43,92.37,92.43,21183.0,82.6584,82.7121,82.6584,82.7121,21183.0
2016-06-28 12:20:00,92.43,92.5,92.41,92.45,25547.0,82.7121,82.7747,82.6942,82.73,25547.0
2016-06-28 12:25:00,92.46,92.52,92.46,92.5,22121.0,82.7389,82.7926,82.7389,82.7747,22121.0
2016-06-28 12:30:00,92.51,92.58,92.49,92.56,9872.0,82.7837,82.8463,82.7658,82.8284,9872.0
2016-06-28 12:35:00,92.56,92.6,92.51,92.58,17078.0,82.8284,82.8642,82.7837,82.8463,17078.0
2016-06-28 12:40:00,92.58,92.65,92.57,92.58,15149.0,82.8463,82.9089,82.8374,82.8463,15149.0
2016-06-28 12:45:00,92.58,92.63,92.55,92.56,15844.0,82.8463,82.8911,82.8195,82.8284,15844.0
2016-06-28 12:50:00,92.56,92.63,92.54,92.6,15421.0,82.8284,82.8911,82.8105,82.8642,15421.0
2016-06-28 12:55:00,92.6,92.63,92.58,92.63,15129.0,82.8642,82.8911,82.8463,82.8911,15129.0
2016-06-28 13:00:00,92.62,92.65,92.49,92.49,11147.0,82.8821,82.9089,82.7658,82.7658,11147.0
2016-06-28 13:05:00,92.49,92.53,92.34,92.34,19356.0,82.7658,82.8016,82.6315,82.6315,19356.0
2016-06-28 13:10:00,92.37,92.5,92.33,92.46,16761.0,82.6584,82.7747,82.6226,82.7389,16761.0
2016-06-28 13:15:00,92.48,92.48,92.27,92.3,20479.0,82.7568,82.7568,82.5689,82.5957,20479.0
2016-06-28 13:20:00,92.29,92.31,92.16,92.2,27310.0,82.5868,82.6047,82.4705,82.5063,27310.0
2016-06-28 13:25:00,92.18,92.2,92.03,92.04,30392.0,82.4884,82.5063,82.3541,82.3631,30392.0
2016-06-28 13:30:00,92.05,92.1,92.02,92.06,19426.0,82.372,82.4168,82.3452,82.381,19426.0
2016-06-28 13:35:00,92.05,92.15,92.05,92.13,18521.0,82.372,82.4615,82.372,82.4436,18521.0
2016-06-28 13:40:00,92.14,92.22,92.13,92.19,11973.0,82.4526,82.5242,82.4436,82.4973,11973.0
2016-06-28 13:45:00,92.18,92.18,92.07,92.09,15526.0,82.4884,82.4884,82.3899,82.4078,15526.0
2016-06-28 13:50:00,92.09,92.1,92.0,92.0,20623.0,82.4078,82.4168,82.3273,82.3273,20623.0
2016-06-28 13:55:00,92.0,92.03,91.91,92.02,27237.0,82.3273,82.3541,82.2468,82.3452,27237.0
2016-06-28 14:00:00,92.02,92.16,92.02,92.09,24019.0,82.3452,82.4705,82.3452,82.4078,24019.0
2016-06-28 14:05:00,92.11,92.14,92.06,92.09,19494.0,82.4257,82.4526,82.381,82.4078,19494.0
2016-06-28 14:10:00,92.09,92.14,92.07,92.12,16864.0,82.4078,82.4526,82.3899,82.4347,16864.0
2016-06-28 14:15:00,92.13,92.18,92.08,92.16,22217.0,82.4436,82.4884,82.3989,82.4705,22217.0
2016-06-28 14:20:00,92.17,92.22,92.12,92.16,18884.0,82.4794,82.5242,82.4347,82.4705,18884.0
2016-06-28 14:25:00,92.17,92.2,92.12,92.13,21226.0,82.4794,82.5063,82.4347,82.4436,21226.0
2016-06-28 14:30:00,92.13,92.17,92.08,92.15,38694.0,82.4436,82.4794,82.3989,82.4615,38694.0
2016-06-28 14:35:00,92.14,92.25,92.12,92.22,24791.0,82.4526,82.551,82.4347,82.5242,24791.0
2016-06-28 14:40:00,92.21,92.21,92.14,92.17,24286.0,82.5152,82.5152,82.4526,82.4794,24286.0
2016-06-28 14:45:00,92.17,92.23,92.1,92.12,20413.0,82.4794,82.5331,82.4168,82.4347,20413.0
2016-06-28 14:50:00,92.12,92.4,92.12,92.38,32751.0,82.4347,82.6852,82.4347,82.6673,32751.0
2016-06-28 14:55:00,92.37,92.51,92.34,92.39,24926.0,82.6584,82.7837,82.6315,82.6763,24926.0
2016-06-28 15:00:00,92.39,92.54,92.39,92.53,32125.0,82.6763,82.8105,82.6763,82.8016,32125.0
2016-06-28 15:05:00,92.54,92.68,92.54,92.63,29932.0,82.8105,82.9358,82.8105,82.8911,29932.0
2016-06-28 15:10:00,92.62,92.76,92.6,92.72,16865.0,82.8821,83.0074,82.8642,82.9716,16865.0
2016-06-28 15:15:00,92.72,92.73,92.64,92.66,22129.0,82.9716,82.9805,82.9,82.9179,22129.0
2016-06-28 15:20:00,92.65,92.72,92.63,92.66,22108.0,82.9089,82.9716,82.8911,82.9179,22108.0
2016-06-28 15:25:00,92.66,92.66,92.51,92.55,24819.0,82.9179,82.9179,82.7837,82.8195,24819.0
2016-06-28 15:30:00,92.56,92.65,92.51,92.53,34248.0,82.8284,82.9089,82.7837,82.8016,34248.0
2016-06-28 15:35:00,92.53,92.69,92.5,92.68,32954.0,82.8016,82.9447,82.7747,82.9358,32954.0
2016-06-28 15:40:00,92.68,92.81,92.68,92.78,34203.0,82.9358,83.0521,82.9358,83.0253,34203.0
2016-06-28 15:45:00,92.83,92.85,92.77,92.84,48869.0,83.07,83.0879,83.0163,83.079,48869.0
2016-06-28 15:50:00,92.85,92.87,92.75,92.87,48090.0,83.0879,83.1058,82.9984,83.1058,48090.0
2016-06-28 15:55:00,92.87,92.91,92.8,92.9,96072.0,83.1058,83.1416,83.0432,83.1327,96072.0
2016-06-29 09:30:00,93.33,93.49,93.11,93.35,30772.0,83.5175,83.6606,83.3206,83.5354,30772.0
2016-06-29 09:35:00,93.38,93.59,93.05,93.26,31275.0,83.5622,83.7501,83.2669,83.4548,31275.0
2016-06-29 09:40:00,93.31,93.52,93.28,93.5,24849.0,83.4996,83.6875,83.4727,83.6696,24849.0
2016-06-29 09:45:00,93.52,93.78,93.51,93.59,35443.0,83.6875,83.9201,83.6785,83.7501,35443.0
2016-06-29 09:50:00,93.61,93.77,93.38,93.76,27931.0,83.768,83.9112,83.5622,83.9022,27931.0
2016-06-29 09:55:00,93.79,93.87,93.49,93.49,15173.0,83.9291,84.0007,83.6606,83.6606,15173.0
2016-06-29 10:00:00,93.49,93.76,93.45,93.59,21586.0,83.6606,83.9022,83.6248,83.7501,21586.0
2016-06-29 10:05:00,93.58,93.72,93.52,93.72,18789.0,83.7412,83.8665,83.6875,83.8665,18789.0
2016-06-29 10:10:00,93.7,93.86,93.63,93.73,20139.0,83.8486,83.9917,83.7859,83.8754,20139.0
2016-06-29 10:15:00,93.75,93.88,93.69,93.87,16744.0,83.8933,84.0096,83.8396,84.0007,16744.0
2016-06-29 10:20:00,93.87,93.96,93.84,93.9,17085.0,84.0007,84.0812,83.9738,84.0275,17085.0
2016-06-29 10:25:00,93.9,94.05,93.86,94.04,15580.0,84.0275,84.1618,83.9917,84.1528,15580.0
2016-06-29 10:30:00,94.05,94.05,93.88,93.88,25882.0,84.1618,84.1618,84.0096,84.0096,25882.0
2016-06-29 10:35:00,93.87,93.91,93.75,93.8,22451.0,84.0007,84.0365,83.8933,83.938,22451.0
2016-06-29 10:40:00,93.82,93.92,93.66,93.72,16984.0,83.9559,84.0454,83.8128,83.8665,16984.0
2016-06-29 10:45:00,93.71,93.82,93.62,93.82,12987.0,83.8575,83.9559,83.777,83.9559,12987.0
2016-06-29 10:50:00,93.84,93.85,93.71,93.71,15048.0,83.9738,83.9828,83.8575,83.8575,15048.0
2016-06-29 10:55:00,93.73,93.73,93.63,93.7,15339.0,83.8754,83.8754,83.7859,83.8486,15339.0
2016-06-29 11:00:00,93.7,93.77,93.66,93.71,18345.0,83.8486,83.9112,83.8128,83.8575,18345.0
2016-06-29 11:05:00,93.72,93.77,93.69,93.75,14859.0,83.8665,83.9112,83.8396,83.8933,14859.0
2016-06-29 11:10:00,93.76,93.84,93.72,93.81,15000.0,83.9022,83.9738,83.8665,83.947,15000.0
2016-06-29 11:15:00,93.83,93.86,93.77,93.78,11954.0,83.9649,83.9917,83.9112,83.9201,11954.0
2016-06-29 11:20:00,93.77,93.83,93.68,93.69,21151.0,83.9112,83.9649,83.8307,83.8396,21151.0
2016-06-29 11:25:00,93.67,93.69,93.6,93.66,19196.0,83.8217,83.8396,83.7591,83.8128,19196.0
2016-06-29 11:30:00,93.67,93.78,93.64,93.77,21042.0,83.8217,83.9201,83.7949,83.9112,21042.0
2016-06-29 11:35:00,93.77,93.77,93.65,93.68,17707.0,83.9112,83.9112,83.8038,83.8307,17707.0
2016-06-29 11:40:00,93.68,93.7,93.55,93.56,7109.0,83.8307,83.8486,83.7143,83.7233,7109.0
2016-06-29 11:45:00,93.55,93.56,93.35,93.41,27816.0,83.7143,83.7233,83.5354,83.589,27816.0
2016-06-29 11:50:00,93.41,93.61,93.4,93.58,9044.0,83.589,83.768,83.5801,83.7412,9044.0
2016-06-29 11:55:00,93.59,93.64,93.56,93.62,12682.0,83.7501,83.7949,83.7233,83.777,12682.0
2016-06-29 12:00:00,93.63,93.66,93.58,93.59,12078.0,83.7859,83.8128,83.7412,83.7501,12078.0
2016-06-29 12:05:00,93.6,93.73,93.6,93.72,11350.0,83.7591,83.8754,83.7591,83.8665,11350.0
2016-06-29 12:10:00,93.73,93.82,93.73,93.82,7498.0,83.8754,83.9559,83.8754,83.9559,7498.0
2016-06-29 12:15:00,93.79,93.85,93.74,93.81,8367.0,83.9291,83.9828,83.8843,83.947,8367.0
2016-06-29 12:20:00,93.82,93.9,93.8,93.89,10215.0,83.9559,84.0275,83.938,84.0186,10215.0
2016-06-29 12:25:00,93.9,93.91,93.83,93.89,11216.0,84.0275,84.0365,83.9649,84.0186,11216.0
2016-06-29 12:30:00,93.87,93.92,93.81,93.89,9251.0,84.0007,84.0454,83.947,84.0186,9251.0
2016-06-29 12:35:00,93.89,93.93,93.83,93.93,8663.0,84.0186,84.0544,83.9649,84.0544,8663.0
2016-06-29 12:40:00,93.91,93.91,93.73,93.73,12397.0,84.0365,84.0365,83.8754,83.8754,12397.0
2016-06-29 12:45:00,93.75,93.81,93.7,93.79,9176.0,83.8933,83.947,83.8486,83.9291,9176.0
2016-06-29 12:50:00,93.78,93.82,93.75,93.76,6993.0,83.9201,83.9559,83.8933,83.9022,6993.0
2016-06-29 12:55:00,93.79,93.81,93.71,93.77,21463.0,83.9291,83.947,83.8575,83.9112,21463.0
2016-06-29 13:00:00,93.76,93.9,93.76,93.9,10186.0,83.9022,84.0275,83.9022,84.0275,10186.0
2016-06-29 13:05:00,93.89,93.9,93.73,93.73,14445.0,84.0186,84.0275,83.8754,83.8754,14445.0
2016-06-29 13:10:00,93.71,93.75,93.66,93.72,9849.0,83.8575,83.8933,83.8128,83.8665,9849.0
2016-06-29 13:15:00,93.73,93.84,93.69,93.78,10520.0,83.8754,83.9738,83.8396,83.9201,10520.0
2016-06-29 13:20:00,93.79,93.83,93.76,93.81,15636.0,83.9291,83.9649,83.9022,83.947,15636.0
2016-06-29 13:25:00,93.82,93.89,93.77,93.79,12558.0,83.9559,84.0186,83.9112,83.9291,12558.0
2016-06-29 13:30:00,93.79,93.87,93.76,93.84,7799.0,83.9291,84.0007,83.9022,83.9738,7799.0
2016-06-29 13:35:00,93.85,93.91,93.84,93.86,7001.0,83.9828,84.0365,83.9738,83.9917,7001.0
2016-06-29 13:40:00,93.86,93.89,93.81,93.89,7707.0,83.9917,84.0186,83.947,84.0186,7707.0
2016-06-29 13:45:00,93.91,93.91,93.86,93.88,10205.0,84.0365,84.0365,83.9917,84.0096,10205.0
2016-06-29 13:50:00,93.89,93.9,93.8,93.8,14311.0,84.0186,84.0275,83.938,83.938,14311.0
2016-06-29 13:55:00,93.79,93.81,93.74,93.76,14288.0,83.9291,83.947,83.8843,83.9022,14288.0
2016-06-29 14:00:00,93.77,93.77,93.66,93.7,19032.0,83.9112,83.9112,83.8128,83.8486,19032.0
2016-06-29 14:05:00,93.71,93.75,93.66,93.69,30191.0,83.8575,83.8933,83.8128,83.8396,30191.0
2016-06-29 14:10:00,93.69,93.77,93.63,93.69,42098.0,83.8396,83.9112,83.7859,83.8396,42098.0
2016-06-29 14:15:00,93.7,93.72,93.63,93.63,11280.0,83.8486,83.8665,83.7859,83.7859,11280.0
2016-06-29 14:20:00,93.65,93.74,93.64,93.72,9997.0,83.8038,83.8843,83.7949,83.8665,9997.0
2016-06-29 14:25:00,93.74,93.79,93.7,93.73,12866.0,83.8843,83.9291,83.8486,83.8754,12866.0
2016-06-29 14:30:00,93.76,93.85,93.76,93.83,12738.0,83.9022,83.9828,83.9022,83.9649,12738.0
2016-06-29 14:35:00,93.84,93.86,93.79,93.84,10219.0,83.9738,83.9917,83.9291,83.9738,10219.0
2016-06-29 14:40:00,93.84,93.95,93.82,93.88,33063.0,83.9738,84.0723,83.9559,84.0096,33063.0
2016-06-29 14:45:00,93.87,93.96,93.82,93.88,32016.0,84.0007,84.0812,83.9559,84.0096,32016.0
2016-06-29 14:50:00,93.88,93.89,93.75,93.78,50864.0,84.0096,84.0186,83.8933,83.9201,50864.0
2016-06-29 14:55:00,93.8,93.96,93.8,93.91,10217.0,83.938,84.0812,83.938,84.0365,10217.0
2016-06-29 15:00:00,93.91,93.98,93.89,93.98,11600.0,84.0365,84.0991,84.0186,84.0991,11600.0
2016-06-29 15:05:00,93.98,93.98,93.89,93.94,15479.0,84.0991,84.0991,84.0186,84.0633,15479.0
2016-06-29 15:10:00,93.96,94.01,93.94,93.95,18288.0,84.0812,84.126,84.0633,84.0723,18288.0
2016-06-29 15:15:00,93.95,93.97,93.88,93.9,24197.0,84.0723,84.0902,84.0096,84.0275,24197.0
2016-06-29 15:20:00,93.91,93.92,93.74,93.79,30092.0,84.0365,84.0454,83.8843,83.9291,30092.0
2016-06-29 15:25:00,93.79,93.86,93.77,93.81,28255.0,83.9291,83.9917,83.9112,83.947,28255.0
2016-06-29 15:30:00,93.81,93.81,93.7,93.77,38663.0,83.947,83.947,83.8486,83.9112,38663.0
2016-06-29 15:35:00,93.78,93.79,93.69,93.71,39454.0,83.9201,83.9291,83.8396,83.8575,39454.0
2016-06-29 15:40:00,93.72,93.75,93.68,93.69,31730.0,83.8665,83.8933,83.8307,83.8396,31730.0
2016-06-29 15:45:00,93.69,93.75,93.68,93.74,31940.0,83.8396,83.8933,83.8307,83.8843,31940.0
2016-06-29 15:50:00,93.74,93.77,93.65,93.73,36261.0,83.8843,83.9112,83.8038,83.8754,36261.0
2016-06-29 15:55:00,93.71,93.79,93.7,93.79,68419.0,83.8575,83.9291,83.8486,83.9291,68419.0
2016-06-30 09:30:00,94.08,94.16,93.54,93.77,26171.0,84.1886,84.2602,83.7054,83.9112,26171.0
2016-06-30 09:35:00,93.77,93.84,93.65,93.71,11918.0,83.9112,83.9738,83.8038,83.8575,11918.0
2016-06-30 09:40:00,93.69,93.95,93.6,93.87,12172.0,83.8396,84.0723,83.7591,84.0007,12172.0
2016-06-30 09:45:00,93.82,94.06,93.73,93.97,30342.0,83.9559,84.1707,83.8754,84.0902,30342.0
2016-06-30 09:50:00,93.95,93.97,93.63,93.66,30215.0,84.0723,84.0902,83.7859,83.8128,30215.0
2016-06-30 09:55:00,93.65,93.7,93.53,93.68,18615.0,83.8038,83.8486,83.6964,83.8307,18615.0
2016-06-30 10:00:00,93.64,93.68,93.51,93.57,36676.0,83.7949,83.8307,83.6785,83.7322,36676.0
2016-06-30 10:05:00,93.6,93.62,93.37,93.44,30089.0,83.7591,83.777,83.5532,83.6159,30089.0
2016-06-30 10:10:00,93.4,93.54,93.33,93.45,24129.0,83.5801,83.7054,83.5175,83.6248,24129.0
2016-06-30 10:15:00,93.45,93.46,93.25,93.33,23901.0,83.6248,83.6338,83.4459,83.5175,23901.0
2016-06-30 10:20:00,93.37,93.5,93.33,93.37,29729.0,83.5532,83.6696,83.5175,83.5532,29729.0
2016-06-30 10:25:00,93.35,93.47,93.27,93.46,40309.0,83.5354,83.6427,83.4638,83.6338,40309.0
2016-06-30 10:30:00,93.47,93.47,93.36,93.38,52452.0,83.6427,83.6427,83.5443,83.5622,52452.0
2016-06-30 10:35:00,93.38,93.6,93.33,93.56,32083.0,83.5622,83.7591,83.5175,83.7233,32083.0
2016-06-30 10:40:00,93.59,93.92,93.58,93.88,20355.0,83.7501,84.0454,83.7412,84.0096,20355.0
2016-06-30 10:45:00,93.93,94.03,93.91,94.0,19135.0,84.0544,84.1439,84.0365,84.117,19135.0
2016-06-30 10:50:00,94.01,94.04,93.92,93.96,14451.0,84.126,84.1528,84.0454,84.0812,14451.0
2016-06-30 10:55:00,93.93,94.02,93.89,93.89,15113.0,84.0544,84.1349,84.0186,84.0186,15113.0
2016-06-30 11:00:00,93.87,94.07,93.82,94.0,30517.0,84.0007,84.1797,83.9559,84.117,30517.0
2016-06-30 11:05:00,93.96,94.02,93.9,93.97,24512.0,84.0812,84.1349,84.0275,84.0902,24512.0
2016-06-30 11:10:00,94.0,94.04,93.94,93.98,35648.0,84.117,84.1528,84.0633,84.0991,35648.0
2016-06-30 11:15:00,93.98,93.98,93.78,93.78,16620.0,84.0991,84.0991,83.9201,83.9201,16620.0
2016-06-30 11:20:00,93.77,93.89,93.77,93.84,19317.0,83.9112,84.0186,83.9112,83.9738,19317.0
2016-06-30 11:25:00,93.86,93.96,93.8,93.81,17534.0,83.9917,84.0812,83.938,83.947,17534.0
2016-06-30 11:30:00,93.81,93.95,93.8,93.82,22617.0,83.947,84.0723,83.938,83.9559,22617.0
2016-06-30 11:35:00,93.83,93.86,93.72,93.73,16566.0,83.9649,83.9917,83.8665,83.8754,16566.0
2016-06-30 11:40:00,93.75,93.84,93.71,93.72,16465.0,83.8933,83.9738,83.8575,83.8665,16465.0
2016-06-30 11:45:00,93.74,93.82,93.7,93.81,12940.0,83.8843,83.9559,83.8486,83.947,12940.0
2016-06-30 11:50:00,93.83,93.85,93.73,93.81,21364.0,83.9649,83.9828,83.8754,83.947,21364.0
2016-06-30 11:55:00,93.8,93.8,93.56,93.62,24321.0,83.938,83.938,83.7233,83.777,24321.0
2016-06-30 12:00:00,93.64,93.76,93.61,93.65,24409.0,83.7949,83.9022,83.768,83.8038,24409.0
2016-06-30 12:05:00,93.65,93.67,93.53,93.55,16686.0,83.8038,83.8217,83.6964,83.7143,16686.0
2016-06-30 12:10:00,93.58,93.67,93.53,93.67,18650.0,83.7412,83.8217,83.6964,83.8217,18650.0
2016-06-30 12:15:00,93.68,93.9,93.68,93.89,12983.0,83.8307,84.0275,83.8307,84.0186,12983.0
2016-06-30 12:20:00,93.89,93.99,93.88,93.91,30779.0,84.0186,84.1081,84.0096,84.0365,30779.0
2016-06-30 12:25:00,93.9,93.96,93.84,93.95,19175.0,84.0275,84.0812,83.9738,84.0723,19175.0
2016-06-30 12:30:00,93.95,93.95,93.84,93.85,20989.0,84.0723,84.0723,83.9738,83.9828,20989.0
2016-06-30 12:35:00,93.84,93.95,93.79,93.82,20855.0,83.9738,84.0723,83.9291,83.9559,20855.0
2016-06-30 12:40:00,93.85,93.85,93.62,93.62,10893.0,83.9828,83.9828,83.777,83.777,10893.0
2016-06-30 12:45:00,93.62,93.64,93.54,93.57,14768.0,83.777,83.7949,83.7054,83.7322,14768.0
2016-06-30 12:50:00,93.6,93.68,93.59,93.6,19027.0,83.7591,83.8307,83.7501,83.7591,19027.0
2016-06-30 12:55:00,93.59,93.63,93.55,93.56,17234.0,83.7501,83.7859,83.7143,83.7233,17234.0
2016-06-30 13:00:00,93.56,93.66,93.56,93.66,22892.0,83.7233,83.8128,83.7233,83.8128,22892.0
2016-06-30 13:05:00,93.65,93.67,93.57,93.58,26101.0,83.8038,83.8217,83.7322,83.7412,26101.0
2016-06-30 13:10:00,93.58,93.62,93.55,93.58,26286.0,83.7412,83.777,83.7143,83.7412,26286.0
2016-06-30 13:15:00,93.6,93.61,93.48,93.51,18237.0,83.7591,83.768,83.6517,83.6785,18237.0
2016-06-30 13:20:00,93.51,93.58,93.5,93.54,15470.0,83.6785,83.7412,83.6696,83.7054,15470.0
2016-06-30 13:25:00,93.53,93.53,93.44,93.46,18568.0,83.6964,83.6964,83.6159,83.6338,18568.0
2016-06-30 13:30:00,93.47,93.51,93.32,93.35,31672.0,83.6427,83.6785,83.5085,83.5354,31672.0
2016-06-30 13:35:00,93.35,93.46,93.35,93.41,17578.0,83.5354,83.6338,83.5354,83.589,17578.0
2016-06-30 13:40:00,93.4,93.47,93.4,93.46,19453.0,83.5801,83.6427,83.5801,83.6338,19453.0
2016-06-30 13:45:00,93.46,93.54,93.43,93.51,33399.0,83.6338,83.7054,83.6069,83.6785,33399.0
2016-06-30 13:50:00,93.52,93.55,93.46,93.46,23685.0,83.6875,83.7143,83.6338,83.6338,23685.0
2016-06-30 13:55:00,93.45,93.47,93.38,93.41,31684.0,83.6248,83.6427,83.5622,83.589,31684.0
2016-06-30 14:00:00,93.42,93.66,93.4,93.64,47109.0,83.598,83.8128,83.5801,83.7949,47109.0
2016-06-30 14:05:00,93.64,93.68,93.61,93.66,32862.0,83.7949,83.8307,83.768,83.8128,32862.0
2016-06-30 14:10:00,93.66,93.68,93.63,93.63,48264.0,83.8128,83.8307,83.7859,83.7859,48264.0
2016-06-30 14:15:00,93.63,93.66,93.62,93.65,20798.0,83.7859,83.8128,83.777,83.8038,20798.0
2016-06-30 14:20:00,93.65,93.83,93.65,93.83,23582.0,83.8038,83.9649,83.8038,83.9649,23582.0
2016-06-30 14:25:00,93.84,93.89,93.77,93.81,29956.0,83.9738,84.0186,83.9112,83.947,29956.0
2016-06-30 14:30:00,93.8,93.82,93.72,93.73,25801.0,83.938,83.9559,83.8665,83.8754,25801.0
2016-06-30 14:35:00,93.73,93.81,93.68,93.7,32293.0,83.8754,83.947,83.8307,83.8486,32293.0
2016-06-30 14:40:00,93.7,93.72,93.65,93.68,42166.0,83.8486,83.8665,83.8038,83.8307,42166.0
2016-06-30 14:45:00,93.68,93.72,93.67,93.71,37402.0,83.8307,83.8665,83.8217,83.8575,37402.0
2016-06-30 14:50:00,93.72,93.72,93.64,93.71,32649.0,83.8665,83.8665,83.7949,83.8575,32649.0
2016-06-30 14:55:00,93.7,93.73,93.68,93.73,36636.0,83.8486,83.8754,83.8307,83.8754,36636.0
2016-06-30 15:00:00,93.73,93.85,93.73,93.83,27275.0,83.8754,83.9828,83.8754,83.9649,27275.0
2016-06-30 15:05:00,93.82,93.85,93.72,93.73,26407.0,83.9559,83.9828,83.8665,83.8754,26407.0
2016-06-30 15:10:00,93.73,93.82,93.69,93.76,34400.0,83.8754,83.9559,83.8396,83.9022,34400.0
2016-06-30 15:15:00,93.76,93.77,93.72,93.75,39892.0,83.9022,83.9112,83.8665,83.8933,39892.0
2016-06-30 15:20:00,93.75,93.85,93.72,93.84,55426.0,83.8933,83.9828,83.8665,83.9738,55426.0
2016-06-30 15:25:00,93.85,93.96,93.84,93.92,62821.0,83.9828,84.0812,83.9738,84.0454,62821.0
2016-06-30 15:30:00,93.92,93.93,93.86,93.91,58469.0,84.0454,84.0544,83.9917,84.0365,58469.0
2016-06-30 15:35:00,93.91,93.94,93.84,93.88,51233.0,84.0365,84.0633,83.9738,84.0096,51233.0
2016-06-30 15:40:00,93.88,93.9,93.78,93.81,75966.0,84.0096,84.0275,83.9201,83.947,75966.0
2016-06-30 15:45:00,93.82,93.92,93.81,93.85,94816.0,83.9559,84.0454,83.947,83.9828,94816.0
2016-06-30 15:50:00,93.86,93.94,93.85,93.94,87453.0,83.9917,84.0633,83.9828,84.0633,87453.0
2016-06-30 15:55:00,93.94,94.01,93.91,94.0,207315.0,84.0633,84.126,84.0365,84.117,207315.0
2016-07-01 09:30:00,94.11,94.2,93.96,94.07,35830.0,84.2154,84.296,84.0812,84.1797,35830.0
2016-07-01 09:35:00,94.07,94.12,93.93,94.0,39957.0,84.1797,84.2244,84.0544,84.117,39957.0
2016-07-01 09:40:00,94.03,94.04,93.9,94.02,16079.0,84.1439,84.1528,84.0275,84.1349,16079.0
2016-07-01 09:45:00,94.01,94.06,93.97,94.05,19988.0,84.126,84.1707,84.0902,84.1618,19988.0
2016-07-01 09:50:00,94.06,94.2,93.98,94.04,36486.0,84.1707,84.296,84.0991,84.1528,36486.0
2016-07-01 09:55:00,94.06,94.17,93.9,94.17,32784.0,84.1707,84.2691,84.0275,84.2691,32784.0
2016-07-01 10:00:00,94.18,94.24,93.97,94.06,20728.0,84.2781,84.3318,84.0902,84.1707,20728.0
2016-07-01 10:05:00,94.06,94.1,93.91,94.03,13983.0,84.1707,84.2065,84.0365,84.1439,13983.0
2016-07-01 10:10:00,94.05,94.07,93.98,94.02,14233.0,84.1618,84.1797,84.0991,84.1349,14233.0
2016-07-01 10:15:00,94.04,94.07,93.94,93.95,23159.0,84.1528,84.1797,84.0633,84.0723,23159.0
2016-07-01 10:20:00,93.97,93.99,93.84,93.89,10117.0,84.0902,84.1081,83.9738,84.0186,10117.0
2016-07-01 10:25:00,93.89,93.92,93.8,93.87,14147.0,84.0186,84.0454,83.938,84.0007,14147.0
2016-07-01 10:30:00,93.85,93.89,93.7,93.72,20785.0,83.9828,84.0186,83.8486,83.8665,20785.0
2016-07-01 10:35:00,93.72,93.8,93.72,93.74,7711.0,83.8665,83.938,83.8665,83.8843,7711.0
2016-07-01 10:40:00,93.73,93.78,93.69,93.76,9066.0,83.8754,83.9201,83.8396,83.9022,9066.0
2016-07-01 10:45:00,93.76,93.76,93.6,93.62,14244.0,83.9022,83.9022,83.7591,83.777,14244.0
2016-07-01 10:50:00,93.62,93.68,93.55,93.55,14955.0,83.777,83.8307,83.7143,83.7143,14955.0
2016-07-01 10:55:00,93.55,93.62,93.52,93.53,15793.0,83.7143,83.777,83.6875,83.6964,15793.0
2016-07-01 11:00:00,93.52,93.61,93.51,93.56,14658.0,83.6875,83.768,83.6785,83.7233,14658.0
2016-07-01 11:05:00,93.57,93.57,93.25,93.29,39588.0,83.7322,83.7322,83.4459,83.4817,39588.0
2016-07-01 11:10:00,93.29,93.32,93.18,93.27,22845.0,83.4817,83.5085,83.3832,83.4638,22845.0
2016-07-01 11:15:00,93.32,93.44,93.32,93.4,12522.0,83.5085,83.6159,83.5085,83.5801,12522.0
2016-07-01 11:20:00,93.4,93.45,93.35,93.35,21530.0,83.5801,83.6248,83.5354,83.5354,21530.0
2016-07-01 11:25:00,93.34,93.56,93.33,93.53,16971.0,83.5264,83.7233,83.5175,83.6964,16971.0
2016-07-01 11:30:00,93.52,93.52,93.4,93.44,20475.0,83.6875,83.6875,83.5801,83.6159,20475.0
2016-07-01 11:35:00,93.45,93.49,93.42,93.48,20980.0,83.6248,83.6606,83.598,83.6517,20980.0
2016-07-01 11:40:00,93.47,93.51,93.41,93.45,34126.0,83.6427,83.6785,83.589,83.6248,34126.0
2016-07-01 11:45:00,93.44,93.45,93.2,93.23,39547.0,83.6159,83.6248,83.4011,83.428,39547.0
2016-07-01 11:50:00,93.22,93.24,93.19,93.2,14798.0,83.419,83.4369,83.3922,83.4011,14798.0
2016-07-01 11:55:00,93.19,93.2,93.1,93.12,21100.0,83.3922,83.4011,83.3116,83.3295,21100.0
2016-07-01 12:00:00,93.11,93.24,93.1,93.2,18167.0,83.3206,83.4369,83.3116,83.4011,18167.0
2016-07-01 12:05:00,93.21,93.24,93.17,93.23,17617.0,83.4101,83.4369,83.3743,83.428,17617.0
2016-07-01 12:10:00,93.23,93.42,93.23,93.42,21812.0,83.428,83.598,83.428,83.598,21812.0
2016-07-01 12:15:00,93.44,93.49,93.39,93.48,9474.0,83.6159,83.6606,83.5711,83.6517,9474.0
2016-07-01 12:20:00,93.5,93.51,93.3,93.32,12884.0,83.6696,83.6785,83.4906,83.5085,12884.0
2016-07-01 12:25:00,93.32,93.41,93.31,93.35,11910.0,83.5085,83.589,83.4996,83.5354,11910.0
2016-07-01 12:30:00,93.35,93.48,93.32,93.47,31497.0,83.5354,83.6517,83.5085,83.6427,31497.0
2016-07-01 12:35:00,93.47,93.48,93.34,93.36,20156.0,83.6427,83.6517,83.5264,83.5443,20156.0
2016-07-01 12:40:00,93.37,93.46,93.36,93.45,13699.0,83.5532,83.6338,83.5443,83.6248,13699.0
2016-07-01 12:45:00,93.45,93.45,93.39,93.39,11310.0,83.6248,83.6248,83.5711,83.5711,11310.0
2016-07-01 12:50:00,93.4,93.45,93.31,93.45,60601.0,83.5801,83.6248,83.4996,83.6248,60601.0
2016-07-01 12:55:00,93.44,93.5,93.41,93.46,19895.0,83.6159,83.6696,83.589,83.6338,19895.0
2016-07-01 13:00:00,93.46,93.59,93.46,93.58,11987.0,83.6338,83.7501,83.6338,83.7412,11987.0
2016-07-01 13:05:00,93.59,93.66,93.58,93.6,16184.0,83.7501,83.8128,83.7412,83.7591,16184.0
2016-07-01 13:10:00,93.61,93.64,93.59,93.61,14603.0,83.768,83.7949,83.7501,83.768,14603.0
2016-07-01 13:15:00,93.6,93.62,93.5,93.5,24338.0,83.7591,83.777,83.6696,83.6696,24338.0
2016-07-01 13:20:00,93.5,93.5,93.41,93.42,14564.0,83.6696,83.6696,83.589,83.598,14564.0
2016-07-01 13:25:00,93.42,93.42,93.29,93.29,16595.0,83.598,83.598,83.4817,83.4817,16595.0
2016-07-01 13:30:00,93.29,93.39,93.28,93.37,27717.0,83.4817,83.5711,83.4727,83.5532,27717.0
2016-07-01 13:35:00,93.37,93.41,93.32,93.34,17644.0,83.5532,83.589,83.5085,83.5264,17644.0
2016-07-01 13:40:00,93.34,93.42,93.34,93.38,36085.0,83.5264,83.598,83.5264,83.5622,36085.0
2016-07-01 13:45:00,93.38,93.46,93.35,93.46,11642.0,83.5622,83.6338,83.5354,83.6338,11642.0
2016-07-01 13:50:00,93.44,93.46,93.39,93.44,18019.0,83.6159,83.6338,83.5711,83.6159,18019.0
2016-07-01 13:55:00,93.44,93.49,93.42,93.44,31975.0,83.6159,83.6606,83.598,83.6159,31975.0
2016-07-01 14:00:00,93.43,93.49,93.38,93.45,40145.0,83.6069,83.6606,83.5622,83.6248,40145.0
2016-07-01 14:05:00,93.45,93.57,93.45,93.54,17679.0,83.6248,83.7322,83.6248,83.7054,17679.0
2016-07-01 14:10:00,93.55,93.62,93.55,93.58,14599.0,83.7143,83.777,83.7143,83.7412,14599.0
2016-07-01 14:15:00,93.58,93.59,93.44,93.45,12450.0,83.7412,83.7501,83.6159,83.6248,12450.0
2016-07-01 14:20:00,93.44,93.46,93.38,93.39,10140.0,83.6159,83.6338,83.5622,83.5711,10140.0
2016-07-01 14:25:00,93.4,93.4,93.27,93.27,17459.0,83.5801,83.5801,83.4638,83.4638,17459.0
2016-07-01 14:30:00,93.26,93.33,93.18,93.19,23765.0,83.4548,83.5175,83.3832,83.3922,23765.0
2016-07-01 14:35:00,93.19,93.23,93.17,93.23,10602.0,83.3922,83.428,83.3743,83.428,10602.0
2016-07-01 14:40:00,93.23,93.25,93.18,93.2,16059.0,83.428,83.4459,83.3832,83.4011,16059.0
2016-07-01 14:45:00,93.21,93.22,93.16,93.18,14194.0,83.4101,83.419,83.3653,83.3832,14194.0
2016-07-01 14:50:00,93.17,93.18,93.08,93.09,13926.0,83.3743,83.3832,83.2937,83.3027,13926.0
2016-07-01 14:55:00,93.09,93.26,93.04,93.22,15055.0,83.3027,83.4548,83.2579,83.419,15055.0
2016-07-01 15:00:00,93.22,93.4,93.22,93.37,23757.0,83.419,83.5801,83.419,83.5532,23757.0
2016-07-01 15:05:00,93.38,93.55,93.38,93.49,19324.0,83.5622,83.7143,83.5622,83.6606,19324.0
2016-07-01 15:10:00,93.49,93.5,93.39,93.48,24825.0,83.6606,83.6696,83.5711,83.6517,24825.0
2016-07-01 15:15:00,93.49,93.53,93.45,93.47,24110.0,83.6606,83.6964,83.6248,83.6427,24110.0
2016-07-01 15:20:00,93.46,93.56,93.45,93.49,34260.0,83.6338,83.7233,83.6248,83.6606,34260.0
2016-07-01 15:25:00,93.49,93.56,93.45,93.53,24865.0,83.6606,83.7233,83.6248,83.6964,24865.0
2016-07-01 15:30:00,93.53,93.54,93.5,93.52,30343.0,83.6964,83.7054,83.6696,83.6875,30343.0
2016-07-01 15:35:00,93.51,93.54,93.39,93.41,40806.0,83.6785,83.7054,83.5711,83.589,40806.0
2016-07-01 15:40:00,93.42,93.43,93.38,93.39,37695.0,83.598,83.6069,83.5622,83.5711,37695.0
2016-07-01 15:45:00,93.38,93.47,93.37,93.38,31293.0,83.5622,83.6427,83.5532,83.5622,31293.0
2016-07-01 15:50:00,93.38,93.49,93.37,93.48,39154.0,83.5622,83.6606,83.5532,83.6517,39154.0
2016-07-01 15:55:00,93.48,93.55,93.46,93.46,78504.0,83.6517,83.7143,83.6338,83.6338,78504.0
2016-07-05 09:30:00,93.45,93.99,93.15,93.4,40745.0,83.6248,84.1081,83.3564,83.5801,40745.0
2016-07-05 09:35:00,93.39,93.81,93.39,93.74,15086.0,83.5711,83.947,83.5711,83.8843,15086.0
2016-07-05 09:40:00,93.72,93.8,93.39,93.47,49019.0,83.8665,83.938,83.5711,83.6427,49019.0
2016-07-05 09:45:00,93.47,93.62,93.35,93.59,15169.0,83.6427,83.777,83.5354,83.7501,15169.0
2016-07-05 09:50:00,93.64,93.71,93.49,93.63,25197.0,83.7949,83.8575,83.6606,83.7859,25197.0
2016-07-05 09:55:00,93.61,93.75,93.57,93.58,27487.0,83.768,83.8933,83.7322,83.7412,27487.0
2016-07-05 10:00:00,93.6,93.76,93.55,93.65,33969.0,83.7591,83.9022,83.7143,83.8038,33969.0
2016-07-05 10:05:00,93.64,93.67,93.44,93.58,28469.0,83.7949,83.8217,83.6159,83.7412,28469.0
2016-07-05 10:10:00,93.57,93.62,93.52,93.61,13003.0,83.7322,83.777,83.6875,83.768,13003.0
2016-07-05 10:15:00,93.62,93.67,93.52,93.53,8694.0,83.777,83.8217,83.6875,83.6964,8694.0
2016-07-05 10:20:00,93.54,93.63,93.51,93.63,12333.0,83.7054,83.7859,83.6785,83.7859,12333.0
2016-07-05 10:25:00,93.61,93.67,93.55,93.6,10967.0,83.768,83.8217,83.7143,83.7591,10967.0
2016-07-05 10:30:00,93.6,93.67,93.58,93.66,13017.0,83.7591,83.8217,83.7412,83.8128,13017.0
2016-07-05 10:35:00,93.67,93.72,93.63,93.64,10940.0,83.8217,83.8665,83.7859,83.7949,10940.0
2016-07-05 10:40:00,93.65,93.7,93.62,93.66,19585.0,83.8038,83.8486,83.777,83.8128,19585.0
2016-07-05 10:45:00,93.65,93.66,93.58,93.65,14627.0,83.8038,83.8128,83.7412,83.8038,14627.0
2016-07-05 10:50:00,93.67,93.75,93.64,93.72,18710.0,83.8217,83.8933,83.7949,83.8665,18710.0
2016-07-05 10:55:00,93.73,93.87,93.71,93.86,27295.0,83.8754,84.0007,83.8575,83.9917,27295.0
2016-07-05 11:00:00,93.85,93.87,93.68,93.69,14044.0,83.9828,84.0007,83.8307,83.8396,14044.0
2016-07-05 11:05:00,93.7,93.73,93.67,93.71,11254.0,83.8486,83.8754,83.8217,83.8575,11254.0
2016-07-05 11:10:00,93.7,93.7,93.46,93.51,10132.0,83.8486,83.8486,83.6338,83.6785,10132.0
2016-07-05 11:15:00,93.51,93.74,93.5,93.62,14281.0,83.6785,83.8843,83.6696,83.777,14281.0
2016-07-05 11:20:00,93.61,93.64,93.51,93.57,10801.0,83.768,83.7949,83.6785,83.7322,10801.0
2016-07-05 11:25:00,93.55,93.55,93.37,93.37,9589.0,83.7143,83.7143,83.5532,83.5532,9589.0
2016-07-05 11:30:00,93.39,93.51,93.39,93.41,12238.0,83.5711,83.6785,83.5711,83.589,12238.0
2016-07-05 11:35:00,93.41,93.44,93.38,93.4,7140.0,83.589,83.6159,83.5622,83.5801,7140.0
2016-07-05 11:40:00,93.39,93.41,93.3,93.32,12706.0,83.5711,83.589,83.4906,83.5085,12706.0
2016-07-05 11:45:00,93.32,93.32,93.21,93.22,6820.0,83.5085,83.5085,83.4101,83.419,6820.0
2016-07-05 11:50:00,93.23,93.24,93.11,93.24,7240.0,83.428,83.4369,83.3206,83.4369,7240.0
2016-07-05 11:55:00,93.2,93.2,93.01,93.07,9864.0,83.4011,83.4011,83.2311,83.2848,9864.0
2016-07-05 12:00:00,93.11,93.16,93.05,93.06,14322.0,83.3206,83.3653,83.2669,83.2758,14322.0
2016-07-05 12:05:00,93.07,93.19,93.07,93.18,9958.0,83.2848,83.3922,83.2848,83.3832,9958.0
2016-07-05 12:10:00,93.18,93.18,93.09,93.15,25280.0,83.3832,83.3832,83.3027,83.3564,25280.0
2016-07-05 12:15:00,93.16,93.34,93.15,93.33,11347.0,83.3653,83.5264,83.3564,83.5175,11347.0
2016-07-05 12:20:00,93.31,93.43,93.31,93.42,6504.0,83.4996,83.6069,83.4996,83.598,6504.0
2016-07-05 12:25:00,93.43,93.47,93.41,93.47,2120.0,83.6069,83.6427,83.589,83.6427,2120.0
2016-07-05 12:30:00,93.45,93.49,93.42,93.43,4271.0,83.6248,83.6606,83.598,83.6069,4271.0
2016-07-05 12:35:00,93.42,93.42,93.32,93.32,10052.0,83.598,83.598,83.5085,83.5085,10052.0
2016-07-05 12:40:00,93.34,93.36,93.26,93.29,48822.0,83.5264,83.5443,83.4548,83.4817,48822.0
2016-07-05 12:45:00,93.29,93.3,93.22,93.22,8705.0,83.4817,83.4906,83.419,83.419,8705.0
2016-07-05 12:50:00,93.21,93.21,93.15,93.18,6422.0,83.4101,83.4101,83.3564,83.3832,6422.0
2016-07-05 12:55:00,93.19,93.25,93.16,93.23,15502.0,83.3922,83.4459,83.3653,83.428,15502.0
2016-07-05 13:00:00,93.26,93.34,93.26,93.26,8545.0,83.4548,83.5264,83.4548,83.4548,8545.0
2016-07-05 13:05:00,93.25,93.41,93.21,93.38,13318.0,83.4459,83.589,83.4101,83.5622,13318.0
2016-07-05 13:10:00,93.34,93.37,93.27,93.31,9715.0,83.5264,83.5532,83.4638,83.4996,9715.0
2016-07-05 13:15:00,93.29,93.37,93.25,93.28,13281.0,83.4817,83.5532,83.4459,83.4727,13281.0
2016-07-05 13:20:00,93.26,93.34,93.26,93.33,12077.0,83.4548,83.5264,83.4548,83.5175,12077.0
2016-07-05 13:25:00,93.32,93.32,93.21,93.23,8200.0,83.5085,83.5085,83.4101,83.428,8200.0
2016-07-05 13:30:00,93.22,93.35,93.22,93.27,7014.0,83.419,83.5354,83.419,83.4638,7014.0
2016-07-05 13:35:00,93.28,93.29,93.17,93.17,6236.0,83.4727,83.4817,83.3743,83.3743,6236.0
2016-07-05 13:40:00,93.16,93.21,93.13,93.15,6490.0,83.3653,83.4101,83.3385,83.3564,6490.0
2016-07-05 13:45:00,93.15,93.28,93.12,93.25,8534.0,83.3564,83.4727,83.3295,83.4459,8534.0
2016-07-05 13:50:00,93.26,93.31,93.15,93.16,5510.0,83.4548,83.4996,83.3564,83.3653,5510.0
2016-07-05 13:55:00,93.16,93.23,93.15,93.19,24196.0,83.3653,83.428,83.3564,83.3922,24196.0
2016-07-05 14:00:00,93.18,93.33,93.17,93.29,30740.0,83.3832,83.5175,83.3743,83.4817,30740.0
2016-07-05 14:05:00,93.29,93.29,93.21,93.22,21659.0,83.4817,83.4817,83.4101,83.419,21659.0
2016-07-05 14:10:00,93.23,93.34,93.23,93.31,46933.0,83.428,83.5264,83.428,83.4996,46933.0
2016-07-05 14:15:00,93.32,93.43,93.32,93.4,8901.0,83.5085,83.6069,83.5085,83.5801,8901.0
2016-07-05 14:20:00,93.42,93.47,93.38,93.4,12041.0,83.598,83.6427,83.5622,83.5801,12041.0
2016-07-05 14:25:00,93.39,93.47,93.38,93.47,6261.0,83.5711,83.6427,83.5622,83.6427,6261.0
2016-07-05 14:30:00,93.45,93.53,93.43,93.51,6226.0,83.6248,83.6964,83.6069,83.6785,6226.0
2016-07-05 14:35:00,93.51,93.55,93.45,93.52,36673.0,83.6785,83.7143,83.6248,83.6875,36673.0
2016-07-05 14:40:00,93.52,93.52,93.44,93.44,6794.0,83.6875,83.6875,83.6159,83.6159,6794.0
2016-07-05 14:45:00,93.46,93.52,93.4,93.41,21383.0,83.6338,83.6875,83.5801,83.589,21383.0
2016-07-05 14:50:00,93.4,93.41,93.33,93.37,10146.0,83.5801,83.589,83.5175,83.5532,10146.0
2016-07-05 14:55:00,93.37,93.44,93.33,93.42,43550.0,83.5532,83.6159,83.5175,83.598,43550.0
2016-07-05 15:00:00,93.38,93.5,93.37,93.5,18206.0,83.5622,83.6696,83.5532,83.6696,18206.0
2016-07-05 15:05:00,93.49,93.54,93.48,93.51,19652.0,83.6606,83.7054,83.6517,83.6785,19652.0
2016-07-05 15:10:00,93.5,93.58,93.5,93.55,8639.0,83.6696,83.7412,83.6696,83.7143,8639.0
2016-07-05 15:15:00,93.56,93.61,93.5,93.57,11879.0,83.7233,83.768,83.6696,83.7322,11879.0
2016-07-05 15:20:00,93.57,93.6,93.55,93.58,20900.0,83.7322,83.7591,83.7143,83.7412,20900.0
2016-07-05 15:25:00,93.57,93.58,93.55,93.55,12246.0,83.7322,83.7412,83.7143,83.7143,12246.0
2016-07-05 15:30:00,93.55,93.68,93.53,93.65,19243.0,83.7143,83.8307,83.6964,83.8038,19243.0
2016-07-05 15:35:00,93.64,93.65,93.59,93.61,22447.0,83.7949,83.8038,83.7501,83.768,22447.0
2016-07-05 15:40:00,93.62,93.63,93.55,93.62,31112.0,83.777,83.7859,83.7143,83.777,31112.0
2016-07-05 15:45:00,93.62,93.72,93.61,93.65,35961.0,83.777,83.8665,83.768,83.8038,35961.0
2016-07-05 15:50:00,93.65,93.68,93.53,93.56,30195.0,83.8038,83.8307,83.6964,83.7233,30195.0
2016-07-05 15:55:00,93.57,93.62,93.52,93.57,60465.0,83.7322,83.777,83.6875,83.7322,60465.0
2016-07-06 09:30:00,93.67,94.21,93.67,94.08,49394.0,83.8217,84.3049,83.8217,84.1886,49394.0
2016-07-06 09:35:00,94.05,94.1,93.95,94.1,27359.0,84.1618,84.2065,84.0723,84.2065,27359.0
2016-07-06 09:40:00,94.06,94.26,93.97,94.19,24901.0,84.1707,84.3497,84.0902,84.287,24901.0
2016-07-06 09:45:00,94.19,94.22,94.03,94.13,27361.0,84.287,84.3139,84.1439,84.2333,27361.0
2016-07-06 09:50:00,94.15,94.17,93.92,94.14,34322.0,84.2512,84.2691,84.0454,84.2423,34322.0
2016-07-06 09:55:00,94.17,94.33,94.13,94.27,27642.0,84.2691,84.4123,84.2333,84.3586,27642.0
2016-07-06 10:00:00,94.3,94.6,94.26,94.6,56800.0,84.3855,84.6539,84.3497,84.6539,56800.0
2016-07-06 10:05:00,94.59,94.68,94.39,94.68,29698.0,84.645,84.7255,84.466,84.7255,29698.0
2016-07-06 10:10:00,94.67,94.68,94.39,94.39,23444.0,84.7166,84.7255,84.466,84.466,23444.0
2016-07-06 10:15:00,94.36,94.42,94.25,94.26,17674.0,84.4392,84.4929,84.3407,84.3497,17674.0
2016-07-06 10:20:00,94.27,94.38,94.18,94.38,12984.0,84.3586,84.4571,84.2781,84.4571,12984.0
2016-07-06 10:25:00,94.35,94.37,94.03,94.03,23432.0,84.4302,84.4481,84.1439,84.1439,23432.0
2016-07-06 10:30:00,94.05,94.08,93.95,93.99,13001.0,84.1618,84.1886,84.0723,84.1081,13001.0
2016-07-06 10:35:00,94.0,94.06,93.98,94.01,12798.0,84.117,84.1707,84.0991,84.126,12798.0
2016-07-06 10:40:00,94.0,94.08,93.99,94.07,19397.0,84.117,84.1886,84.1081,84.1797,19397.0
2016-07-06 10:45:00,94.07,94.07,93.95,94.0,22999.0,84.1797,84.1797,84.0723,84.117,22999.0
2016-07-06 10:50:00,93.99,94.21,93.99,94.16,19364.0,84.1081,84.3049,84.1081,84.2602,19364.0
2016-07-06 10:55:00,94.16,94.18,93.98,94.03,18849.0,84.2602,84.2781,84.0991,84.1439,18849.0
2016-07-06 11:00:00,94.05,94.15,94.01,94.01,11884.0,84.1618,84.2512,84.126,84.126,11884.0
2016-07-06 11:05:00,94.02,94.09,94.0,94.05,31010.0,84.1349,84.1975,84.117,84.1618,31010.0
2016-07-06 11:10:00,94.07,94.15,94.01,94.02,23740.0,84.1797,84.2512,84.126,84.1349,23740.0
2016-07-06 11:15:00,94.03,94.06,93.97,94.03,28580.0,84.1439,84.1707,84.0902,84.1439,28580.0
2016-07-06 11:20:00,94.03,94.07,93.96,94.01,50210.0,84.1439,84.1797,84.0812,84.126,50210.0
2016-07-06 11:25:00,94.03,94.07,93.99,94.05,14776.0,84.1439,84.1797,84.1081,84.1618,14776.0
2016-07-06 11:30:00,94.05,94.07,93.93,93.94,19317.0,84.1618,84.1797,84.0544,84.0633,19317.0
2016-07-06 11:35:00,93.94,94.08,93.94,94.06,8863.0,84.0633,84.1886,84.0633,84.1707,8863.0
2016-07-06 11:40:00,94.06,94.08,93.93,93.96,15795.0,84.1707,84.1886,84.0544,84.0812,15795.0
2016-07-06 11:45:00,93.95,93.99,93.86,93.86,20375.0,84.0723,84.1081,83.9917,83.9917,20375.0
2016-07-06 11:50:00,93.86,94.0,93.85,93.97,11573.0,83.9917,84.117,83.9828,84.0902,11573.0
2016-07-06 11:55:00,93.99,94.03,93.97,93.97,18185.0,84.1081,84.1439,84.0902,84.0902,18185.0
2016-07-06 12:00:00,93.98,94.07,93.96,94.05,14447.0,84.0991,84.1797,84.0812,84.1618,14447.0
2016-07-06 12:05:00,94.05,94.06,93.96,93.97,6191.0,84.1618,84.1707,84.0812,84.0902,6191.0
2016-07-06 12:10:00,93.99,94.02,93.97,94.0,4301.0,84.1081,84.1349,84.0902,84.117,4301.0
2016-07-06 12:15:00,94.02,94.08,94.0,94.01,25824.0,84.1349,84.1886,84.117,84.126,25824.0
2016-07-06 12:20:00,94.03,94.03,93.96,93.99,5412.0,84.1439,84.1439,84.0812,84.1081,5412.0
2016-07-06 12:25:00,94.0,94.08,93.99,94.0,5196.0,84.117,84.1886,84.1081,84.117,5196.0
2016-07-06 12:30:00,94.01,94.05,93.98,94.02,6721.0,84.126,84.1618,84.0991,84.1349,6721.0
2016-07-06 12:35:00,94.01,94.05,93.93,94.01,7700.0,84.126,84.1618,84.0544,84.126,7700.0
2016-07-06 12:40:00,94.05,94.12,94.01,94.06,10908.0,84.1618,84.2244,84.126,84.1707,10908.0
2016-07-06 12:45:00,94.07,94.07,93.98,94.0,5764.0,84.1797,84.1797,84.0991,84.117,5764.0
2016-07-06 12:50:00,94.01,94.05,93.97,94.05,5360.0,84.126,84.1618,84.0902,84.1618,5360.0
2016-07-06 12:55:00,94.07,94.12,94.03,94.12,5506.0,84.1797,84.2244,84.1439,84.2244,5506.0
2016-07-06 13:00:00,94.13,94.14,94.09,94.1,7801.0,84.2333,84.2423,84.1975,84.2065,7801.0
2016-07-06 13:05:00,94.12,94.12,94.04,94.04,7831.0,84.2244,84.2244,84.1528,84.1528,7831.0
2016-07-06 13:10:00,94.05,94.05,94.0,94.01,4216.0,84.1618,84.1618,84.117,84.126,4216.0
2016-07-06 13:15:00,94.02,94.03,93.94,93.94,7286.0,84.1349,84.1439,84.0633,84.0633,7286.0
2016-07-06 13:20:00,93.95,93.95,93.87,93.88,6320.0,84.0723,84.0723,84.0007,84.0096,6320.0
2016-07-06 13:25:00,93.89,93.94,93.88,93.94,5864.0,84.0186,84.0633,84.0096,84.0633,5864.0
2016-07-06 13:30:00,93.95,94.0,93.92,94.0,8806.0,84.0723,84.117,84.0454,84.117,8806.0
2016-07-06 13:35:00,93.99,94.02,93.91,93.96,15611.0,84.1081,84.1349,84.0365,84.0812,15611.0
2016-07-06 13:40:00,93.95,93.99,93.89,93.94,18822.0,84.0723,84.1081,84.0186,84.0633,18822.0
2016-07-06 13:45:00,93.9,94.0,93.9,93.99,8751.0,84.0275,84.117,84.0275,84.1081,8751.0
2016-07-06 13:50:00,93.99,94.04,93.96,93.97,12412.0,84.1081,84.1528,84.0812,84.0902,12412.0
2016-07-06 13:55:00,93.96,94.0,93.95,93.98,8048.0,84.0812,84.117,84.0723,84.0991,8048.0
2016-07-06 14:00:00,93.98,94.17,93.94,94.11,26499.0,84.0991,84.2691,84.0633,84.2154,26499.0
2016-07-06 14:05:00,94.12,94.28,94.11,94.27,17619.0,84.2244,84.3676,84.2154,84.3586,17619.0
2016-07-06 14:10:00,94.28,94.3,94.21,94.21,16192.0,84.3676,84.3855,84.3049,84.3049,16192.0
2016-07-06 14:15:00,94.21,94.29,94.13,94.29,7911.0,84.3049,84.3765,84.2333,84.3765,7911.0
2016-07-06 14:20:00,94.3,94.32,94.23,94.25,8103.0,84.3855,84.4034,84.3228,84.3407,8103.0
2016-07-06 14:25:00,94.26,94.27,94.15,94.27,10609.0,84.3497,84.3586,84.2512,84.3586,10609.0
2016-07-06 14:30:00,94.28,94.31,94.24,94.3,7468.0,84.3676,84.3944,84.3318,84.3855,7468.0
2016-07-06 14:35:00,94.32,94.51,94.32,94.51,24243.0,84.4034,84.5734,84.4034,84.5734,24243.0
2016-07-06 14:40:00,94.5,94.53,94.46,94.49,19256.0,84.5644,84.5913,84.5286,84.5555,19256.0
2016-07-06 14:45:00,94.49,94.5,94.41,94.41,10901.0,84.5555,84.5644,84.4839,84.4839,10901.0
2016-07-06 14:50:00,94.42,94.46,94.37,94.43,19044.0,84.4929,84.5286,84.4481,84.5018,19044.0
2016-07-06 14:55:00,94.45,94.47,94.35,94.37,15434.0,84.5197,84.5376,84.4302,84.4481,15434.0
2016-07-06 15:00:00,94.41,94.42,94.29,94.32,14164.0,84.4839,84.4929,84.3765,84.4034,14164.0
2016-07-06 15:05:00,94.32,94.4,94.29,94.39,19191.0,84.4034,84.475,84.3765,84.466,19191.0
2016-07-06 15:10:00,94.4,94.41,94.34,94.38,11599.0,84.475,84.4839,84.4213,84.4571,11599.0
2016-07-06 15:15:00,94.38,94.47,94.38,94.45,10141.0,84.4571,84.5376,84.4571,84.5197,10141.0
2016-07-06 15:20:00,94.43,94.43,94.32,94.33,11896.0,84.5018,84.5018,84.4034,84.4123,11896.0
2016-07-06 15:25:00,94.32,94.34,94.27,94.32,15480.0,84.4034,84.4213,84.3586,84.4034,15480.0
2016-07-06 15:30:00,94.3,94.33,94.27,94.29,13428.0,84.3855,84.4123,84.3586,84.3765,13428.0
2016-07-06 15:35:00,94.3,94.43,94.3,94.42,34301.0,84.3855,84.5018,84.3855,84.4929,34301.0
2016-07-06 15:40:00,94.42,94.53,94.4,94.53,32318.0,84.4929,84.5913,84.475,84.5913,32318.0
2016-07-06 15:45:00,94.53,94.56,94.41,94.42,54917.0,84.5913,84.6181,84.4839,84.4929,54917.0
2016-07-06 15:50:00,94.42,94.43,94.35,94.41,71655.0,84.4929,84.5018,84.4302,84.4839,71655.0
2016-07-06 15:55:00,94.42,94.52,94.42,94.5,111962.0,84.4929,84.5823,84.4929,84.5644,111962.0
2016-07-07 09:30:00,94.1,94.45,94.05,94.17,26139.0,84.2065,84.5197,84.1618,84.2691,26139.0
2016-07-07 09:35:00,94.26,94.38,93.9,94.05,11590.0,84.3497,84.4571,84.0275,84.1618,11590.0
2016-07-07 09:40:00,94.08,94.4,94.02,94.08,10268.0,84.1886,84.475,84.1349,84.1886,10268.0
2016-07-07 09:45:00,94.03,94.04,93.79,93.87,20038.0,84.1439,84.1528,83.9291,84.0007,20038.0
2016-07-07 09:50:00,93.88,93.97,93.7,93.71,19751.0,84.0096,84.0902,83.8486,83.8575,19751.0
2016-07-07 09:55:00,93.74,93.78,93.62,93.76,21101.0,83.8843,83.9201,83.777,83.9022,21101.0
2016-07-07 10:00:00,93.77,94.02,93.73,94.01,36748.0,83.9112,84.1349,83.8754,84.126,36748.0
2016-07-07 10:05:00,93.99,94.04,93.87,93.87,12601.0,84.1081,84.1528,84.0007,84.0007,12601.0
2016-07-07 10:10:00,93.87,93.88,93.77,93.83,14315.0,84.0007,84.0096,83.9112,83.9649,14315.0
2016-07-07 10:15:00,93.82,93.86,93.76,93.77,14331.0,83.9559,83.9917,83.9022,83.9112,14331.0
2016-07-07 10:20:00,93.78,93.91,93.7,93.91,28545.0,83.9201,84.0365,83.8486,84.0365,28545.0
2016-07-07 10:25:00,93.91,94.09,93.88,94.06,7102.0,84.0365,84.1975,84.0096,84.1707,7102.0
2016-07-07 10:30:00,94.08,94.11,93.98,94.03,10494.0,84.1886,84.2154,84.0991,84.1439,10494.0
2016-07-07 10:35:00,94.03,94.03,93.94,93.94,5701.0,84.1439,84.1439,84.0633,84.0633,5701.0
2016-07-07 10:40:00,93.96,94.01,93.93,93.98,9106.0,84.0812,84.126,84.0544,84.0991,9106.0
2016-07-07 10:45:00,93.96,93.98,93.9,93.96,17117.0,84.0812,84.0991,84.0275,84.0812,17117.0
2016-07-07 10:50:00,93.95,93.97,93.87,93.93,7912.0,84.0723,84.0902,84.0007,84.0544,7912.0
2016-07-07 10:55:00,93.94,93.95,93.86,93.89,12392.0,84.0633,84.0723,83.9917,84.0186,12392.0
2016-07-07 11:00:00,93.89,94.13,93.89,94.08,22719.0,84.0186,84.2333,84.0186,84.1886,22719.0
2016-07-07 11:05:00,94.07,94.13,94.07,94.09,11151.0,84.1797,84.2333,84.1797,84.1975,11151.0
2016-07-07 11:10:00,94.1,94.17,94.1,94.14,15787.0,84.2065,84.2691,84.2065,84.2423,15787.0
2016-07-07 11:15:00,94.14,94.16,94.03,94.11,18703.0,84.2423,84.2602,84.1439,84.2154,18703.0
2016-07-07 11:20:00,94.12,94.24,94.12,94.2,14206.0,84.2244,84.3318,84.2244,84.296,14206.0
2016-07-07 11:25:00,94.22,94.24,94.18,94.22,9607.0,84.3139,84.3318,84.2781,84.3139,9607.0
2016-07-07 11:30:00,94.22,94.25,94.19,94.25,13524.0,84.3139,84.3407,84.287,84.3407,13524.0
2016-07-07 11:35:00,94.25,94.29,94.22,94.24,7014.0,84.3407,84.3765,84.3139,84.3318,7014.0
2016-07-07 11:40:00,94.24,94.28,94.22,94.25,5510.0,84.3318,84.3676,84.3139,84.3407,5510.0
2016-07-07 11:45:00,94.22,94.25,94.2,94.25,9306.0,84.3139,84.3407,84.296,84.3407,9306.0
2016-07-07 11:50:00,94.25,94.27,94.2,94.22,7000.0,84.3407,84.3586,84.296,84.3139,7000.0
2016-07-07 11:55:00,94.21,94.3,94.19,94.3,10275.0,84.3049,84.3855,84.287,84.3855,10275.0
2016-07-07 12:00:00,94.28,94.33,94.19,94.21,8288.0,84.3676,84.4123,84.287,84.3049,8288.0
2016-07-07 12:05:00,94.22,94.28,94.19,94.24,16307.0,84.3139,84.3676,84.287,84.3318,16307.0
2016-07-07 12:10:00,94.24,94.26,94.19,94.21,6461.0,84.3318,84.3497,84.287,84.3049,6461.0
2016-07-07 12:15:00,94.21,94.25,94.18,94.24,33253.0,84.3049,84.3407,84.2781,84.3318,33253.0
2016-07-07 12:20:00,94.24,94.25,94.18,94.21,11683.0,84.3318,84.3407,84.2781,84.3049,11683.0
2016-07-07 12:25:00,94.21,94.23,94.16,94.21,16859.0,84.3049,84.3228,84.2602,84.3049,16859.0
2016-07-07 12:30:00,94.21,94.22,94.13,94.18,10763.0,84.3049,84.3139,84.2333,84.2781,10763.0
2016-07-07 12:35:00,94.17,94.18,94.14,94.15,9302.0,84.2691,84.2781,84.2423,84.2512,9302.0
2016-07-07 12:40:00,94.14,94.14,94.03,94.04,12261.0,84.2423,84.2423,84.1439,84.1528,12261.0
2016-07-07 12:45:00,94.04,94.07,94.01,94.01,7541.0,84.1528,84.1797,84.126,84.126,7541.0
2016-07-07 12:50:00,94.01,94.04,93.96,93.96,8674.0,84.126,84.1528,84.0812,84.0812,8674.0
2016-07-07 12:55:00,93.95,93.95,93.86,93.87,7494.0,84.0723,84.0723,83.9917,84.0007,7494.0
2016-07-07 13:00:00,93.86,93.88,93.81,93.85,9937.0,83.9917,84.0096,83.947,83.9828,9937.0
2016-07-07 13:05:00,93.83,93.87,93.8,93.85,8201.0,83.9649,84.0007,83.938,83.9828,8201.0
2016-07-07 13:10:00,93.84,93.91,93.82,93.85,8180.0,83.9738,84.0365,83.9559,83.9828,8180.0
2016-07-07 13:15:00,93.85,93.9,93.82,93.87,7320.0,83.9828,84.0275,83.9559,84.0007,7320.0
2016-07-07 13:20:00,93.87,93.88,93.84,93.84,6101.0,84.0007,84.0096,83.9738,83.9738,6101.0
2016-07-07 13:25:00,93.84,93.89,93.82,93.85,11866.0,83.9738,84.0186,83.9559,83.9828,11866.0
2016-07-07 13:30:00,93.86,93.93,93.86,93.89,10056.0,83.9917,84.0544,83.9917,84.0186,10056.0
2016-07-07 13:35:00,93.89,93.9,93.84,93.85,15428.0,84.0186,84.0275,83.9738,83.9828,15428.0
2016-07-07 13:40:00,93.85,93.86,93.82,93.86,8824.0,83.9828,83.9917,83.9559,83.9917,8824.0
2016-07-07 13:45:00,93.86,93.87,93.82,93.86,8894.0,83.9917,84.0007,83.9559,83.9917,8894.0
2016-07-07 13:50:00,93.85,93.85,93.82,93.84,9841.0,83.9828,83.9828,83.9559,83.9738,9841.0
2016-07-07 13:55:00,93.84,93.88,93.82,93.87,12152.0,83.9738,84.0096,83.9559,84.0007,12152.0
2016-07-07 14:00:00,93.86,93.91,93.84,93.89,28303.0,83.9917,84.0365,83.9738,84.0186,28303.0
2016-07-07 14:05:00,93.9,93.91,93.81,93.81,11406.0,84.0275,84.0365,83.947,83.947,11406.0
2016-07-07 14:10:00,93.8,93.8,93.6,93.64,24666.0,83.938,83.938,83.7591,83.7949,24666.0
2016-07-07 14:15:00,93.65,93.71,93.62,93.65,14558.0,83.8038,83.8575,83.777,83.8038,14558.0
2016-07-07 14:20:00,93.65,93.66,93.61,93.64,9226.0,83.8038,83.8128,83.768,83.7949,9226.0
2016-07-07 14:25:00,93.64,93.69,93.6,93.64,13768.0,83.7949,83.8396,83.7591,83.7949,13768.0
2016-07-07 14:30:00,93.65,93.67,93.58,93.59,18042.0,83.8038,83.8217,83.7412,83.7501,18042.0
2016-07-07 14:35:00,93.59,93.74,93.58,93.7,13474.0,83.7501,83.8843,83.7412,83.8486,13474.0
2016-07-07 14:40:00,93.69,93.69,93.58,93.58,22989.0,83.8396,83.8396,83.7412,83.7412,22989.0
2016-07-07 14:45:00,93.57,93.6,93.54,93.56,12014.0,83.7322,83.7591,83.7054,83.7233,12014.0
2016-07-07 14:50:00,93.57,93.6,93.45,93.57,19343.0,83.7322,83.7591,83.6248,83.7322,19343.0
2016-07-07 14:55:00,93.56,93.58,93.47,93.53,17365.0,83.7233,83.7412,83.6427,83.6964,17365.0
2016-07-07 15:00:00,93.53,93.62,93.49,93.58,16519.0,83.6964,83.777,83.6606,83.7412,16519.0
2016-07-07 15:05:00,93.61,93.65,93.57,93.64,12299.0,83.768,83.8038,83.7322,83.7949,12299.0
2016-07-07 15:10:00,93.66,93.69,93.62,93.67,15602.0,83.8128,83.8396,83.777,83.8217,15602.0
2016-07-07 15:15:00,93.66,93.7,93.63,93.66,16369.0,83.8128,83.8486,83.7859,83.8128,16369.0
2016-07-07 15:20:00,93.66,93.67,93.59,93.6,13749.0,83.8128,83.8217,83.7501,83.7591,13749.0
2016-07-07 15:25:00,93.59,93.64,93.57,93.59,15383.0,83.7501,83.7949,83.7322,83.7501,15383.0
2016-07-07 15:30:00,93.63,93.7,93.59,93.68,31177.0,83.7859,83.8486,83.7501,83.8307,31177.0
2016-07-07 15:35:00,93.68,93.78,93.67,93.75,20529.0,83.8307,83.9201,83.8217,83.8933,20529.0
2016-07-07 15:40:00,93.75,93.78,93.69,93.7,29561.0,83.8933,83.9201,83.8396,83.8486,29561.0
2016-07-07 15:45:00,93.7,93.77,93.65,93.68,26972.0,83.8486,83.9112,83.8038,83.8307,26972.0
2016-07-07 15:50:00,93.67,93.71,93.66,93.68,33148.0,83.8217,83.8575,83.8128,83.8307,33148.0
2016-07-07 15:55:00,93.68,93.79,93.66,93.78,61359.0,83.8307,83.9291,83.8128,83.9201,61359.0
2016-07-08 09:30:00,94.14,94.43,94.0,94.36,24007.0,84.2423,84.5018,84.117,84.4392,24007.0
2016-07-08 09:35:00,94.27,94.48,94.27,94.38,10690.0,84.3586,84.5465,84.3586,84.4571,10690.0
2016-07-08 09:40:00,94.39,94.48,94.36,94.4,20873.0,84.466,84.5465,84.4392,84.475,20873.0
2016-07-08 09:45:00,94.44,94.48,94.27,94.32,17034.0,84.5108,84.5465,84.3586,84.4034,17034.0
2016-07-08 09:50:00,94.3,94.37,94.12,94.14,18086.0,84.3855,84.4481,84.2244,84.2423,18086.0
2016-07-08 09:55:00,94.14,94.2,93.88,93.88,23164.0,84.2423,84.296,84.0096,84.0096,23164.0
2016-07-08 10:00:00,93.9,93.95,93.68,93.7,31822.0,84.0275,84.0723,83.8307,83.8486,31822.0
2016-07-08 10:05:00,93.71,93.99,93.67,93.97,20303.0,83.8575,84.1081,83.8217,84.0902,20303.0
2016-07-08 10:10:00,93.98,94.05,93.92,93.98,18506.0,84.0991,84.1618,84.0454,84.0991,18506.0
2016-07-08 10:15:00,93.98,93.98,93.84,93.93,23068.0,84.0991,84.0991,83.9738,84.0544,23068.0
2016-07-08 10:20:00,93.92,94.0,93.88,93.93,22513.0,84.0454,84.117,84.0096,84.0544,22513.0
2016-07-08 10:25:00,93.92,94.04,93.79,94.04,25562.0,84.0454,84.1528,83.9291,84.1528,25562.0
2016-07-08 10:30:00,94.02,94.03,93.85,93.85,12270.0,84.1349,84.1439,83.9828,83.9828,12270.0
2016-07-08 10:35:00,93.84,93.97,93.84,93.9,8896.0,83.9738,84.0902,83.9738,84.0275,8896.0
2016-07-08 10:40:00,93.92,94.0,93.9,93.99,18574.0,84.0454,84.117,84.0275,84.1081,18574.0
2016-07-08 10:45:00,94.0,94.01,93.96,93.98,13724.0,84.117,84.126,84.0812,84.0991,13724.0
2016-07-08 10:50:00,93.98,94.06,93.96,94.02,24873.0,84.0991,84.1707,84.0812,84.1349,24873.0
2016-07-08 10:55:00,94.02,94.13,93.97,94.13,19960.0,84.1349,84.2333,84.0902,84.2333,19960.0
2016-07-08 11:00:00,94.16,94.19,94.14,94.16,30659.0,84.2602,84.287,84.2423,84.2602,30659.0
2016-07-08 11:05:00,94.17,94.29,94.16,94.22,16088.0,84.2691,84.3765,84.2602,84.3139,16088.0
2016-07-08 11:10:00,94.24,94.27,94.22,94.24,6108.0,84.3318,84.3586,84.3139,84.3318,6108.0
2016-07-08 11:15:00,94.24,94.26,94.16,94.16,7645.0,84.3318,84.3497,84.2602,84.2602,7645.0
2016-07-08 11:20:00,94.17,94.2,94.08,94.08,8705.0,84.2691,84.296,84.1886,84.1886,8705.0
2016-07-08 11:25:00,94.1,94.17,94.09,94.11,10230.0,84.2065,84.2691,84.1975,84.2154,10230.0
2016-07-08 11:30:00,94.12,94.12,94.0,94.0,17450.0,84.2244,84.2244,84.117,84.117,17450.0
2016-07-08 11:35:00,94.02,94.05,94.0,94.05,7906.0,84.1349,84.1618,84.117,84.1618,7906.0
2016-07-08 11:40:00,94.05,94.09,94.02,94.03,14300.0,84.1618,84.1975,84.1349,84.1439,14300.0
2016-07-08 11:45:00,94.04,94.08,94.0,94.08,10235.0,84.1528,84.1886,84.117,84.1886,10235.0
2016-07-08 11:50:00,94.08,94.09,94.0,94.05,14413.0,84.1886,84.1975,84.117,84.1618,14413.0
2016-07-08 11:55:00,94.05,94.11,94.03,94.08,10237.0,84.1618,84.2154,84.1439,84.1886,10237.0
2016-07-08 12:00:00,94.05,94.07,94.0,94.0,10245.0,84.1618,84.1797,84.117,84.117,10245.0
2016-07-08 12:05:00,94.0,94.04,93.98,94.0,9010.0,84.117,84.1528,84.0991,84.117,9010.0
2016-07-08 12:10:00,94.02,94.03,93.92,93.92,27973.0,84.1349,84.1439,84.0454,84.0454,27973.0
2016-07-08 12:15:00,93.95,93.96,93.92,93.96,6244.0,84.0723,84.0812,84.0454,84.0812,6244.0
2016-07-08 12:20:00,93.96,93.99,93.92,93.95,5887.0,84.0812,84.1081,84.0454,84.0723,5887.0
2016-07-08 12:25:00,93.97,93.97,93.89,93.89,6175.0,84.0902,84.0902,84.0186,84.0186,6175.0
2016-07-08 12:30:00,93.92,93.98,93.91,93.93,5837.0,84.0454,84.0991,84.0365,84.0544,5837.0
2016-07-08 12:35:00,93.92,93.99,93.92,93.99,4733.0,84.0454,84.1081,84.0454,84.1081,4733.0
2016-07-08 12:40:00,94.0,94.05,93.99,94.03,12828.0,84.117,84.1618,84.1081,84.1439,12828.0
2016-07-08 12:45:00,94.02,94.02,94.0,94.01,7234.0,84.1349,84.1349,84.117,84.126,7234.0
2016-07-08 12:50:00,94.01,94.02,94.01,94.01,5536.0,84.126,84.1349,84.126,84.126,5536.0
2016-07-08 12:55:00,94.01,94.03,94.0,94.02,10635.0,84.126,84.1439,84.117,84.1349,10635.0
2016-07-08 13:00:00,94.01,94.22,94.01,94.2,30346.0,84.126,84.3139,84.126,84.296,30346.0
2016-07-08 13:05:00,94.21,94.31,94.21,94.29,6495.0,84.3049,84.3944,84.3049,84.3765,6495.0
2016-07-08 13:10:00,94.29,94.29,94.26,94.27,1801.0,84.3765,84.3765,84.3497,84.3586,1801.0
2016-07-08 13:15:00,94.28,94.28,94.15,94.16,5898.0,84.3676,84.3676,84.2512,84.2602,5898.0
2016-07-08 13:20:00,94.17,94.25,94.16,94.18,23008.0,84.2691,84.3407,84.2602,84.2781,23008.0
2016-07-08 13:25:00,94.18,94.23,94.17,94.22,8970.0,84.2781,84.3228,84.2691,84.3139,8970.0
2016-07-08 13:30:00,94.22,94.24,94.17,94.17,6777.0,84.3139,84.3318,84.2691,84.2691,6777.0
2016-07-08 13:35:00,94.18,94.18,94.08,94.15,19436.0,84.2781,84.2781,84.1886,84.2512,19436.0
2016-07-08 13:40:00,94.16,94.25,94.15,94.21,40143.0,84.2602,84.3407,84.2512,84.3049,40143.0
2016-07-08 13:45:00,94.23,94.25,94.21,94.22,7667.0,84.3228,84.3407,84.3049,84.3139,7667.0
2016-07-08 13:50:00,94.22,94.23,94.15,94.18,15642.0,84.3139,84.3228,84.2512,84.2781,15642.0
2016-07-08 13:55:00,94.19,94.19,94.12,94.15,14123.0,84.287,84.287,84.2244,84.2512,14123.0
2016-07-08 14:00:00,94.15,94.29,94.14,94.26,8758.0,84.2512,84.3765,84.2423,84.3497,8758.0
2016-07-08 14:05:00,94.27,94.3,94.22,94.22,13207.0,84.3586,84.3855,84.3139,84.3139,13207.0
2016-07-08 14:10:00,94.22,94.23,94.2,94.22,19264.0,84.3139,84.3228,84.296,84.3139,19264.0
2016-07-08 14:15:00,94.22,94.45,94.21,94.44,20768.0,84.3139,84.5197,84.3049,84.5108,20768.0
2016-07-08 14:20:00,94.43,94.46,94.4,94.4,18160.0,84.5018,84.5286,84.475,84.475,18160.0
2016-07-08 14:25:00,94.39,94.43,94.37,94.39,9814.0,84.466,84.5018,84.4481,84.466,9814.0
2016-07-08 14:30:00,94.39,94.39,94.34,94.37,18396.0,84.466,84.466,84.4213,84.4481,18396.0
2016-07-08 14:35:00,94.37,94.38,94.33,94.33,16508.0,84.4481,84.4571,84.4123,84.4123,16508.0
2016-07-08 14:40:00,94.32,94.42,94.32,94.35,9790.0,84.4034,84.4929,84.4034,84.4302,9790.0
2016-07-08 14:45:00,94.35,94.36,94.34,94.35,8642.0,84.4302,84.4392,84.4213,84.4302,8642.0
2016-07-08 14:50:00,94.35,94.36,94.32,94.35,15063.0,84.4302,84.4392,84.4034,84.4302,15063.0
2016-07-08 14:55:00,94.35,94.35,94.31,94.33,11336.0,84.4302,84.4302,84.3944,84.4123,11336.0
2016-07-08 15:00:00,94.33,94.35,94.31,94.33,8764.0,84.4123,84.4302,84.3944,84.4123,8764.0
2016-07-08 15:05:00,94.32,94.36,94.28,94.35,35818.0,84.4034,84.4392,84.3676,84.4302,35818.0
2016-07-08 15:10:00,94.35,94.36,94.31,94.36,17224.0,84.4302,84.4392,84.3944,84.4392,17224.0
2016-07-08 15:15:00,94.35,94.35,94.27,94.28,17810.0,84.4302,84.4302,84.3586,84.3676,17810.0
2016-07-08 15:20:00,94.28,94.3,94.24,94.27,11106.0,84.3676,84.3855,84.3318,84.3586,11106.0
2016-07-08 15:25:00,94.26,94.31,94.19,94.2,13913.0,84.3497,84.3944,84.287,84.296,13913.0
2016-07-08 15:30:00,94.18,94.2,94.17,94.18,21979.0,84.2781,84.296,84.2691,84.2781,21979.0
2016-07-08 15:35:00,94.18,94.23,94.14,94.23,21293.0,84.2781,84.3228,84.2423,84.3228,21293.0
2016-07-08 15:40:00,94.22,94.29,94.2,94.22,24318.0,84.3139,84.3765,84.296,84.3139,24318.0
2016-07-08 15:45:00,94.22,94.23,94.19,94.23,27782.0,84.3139,84.3228,84.287,84.3228,27782.0
2016-07-08 15:50:00,94.23,94.24,94.22,94.24,26686.0,84.3228,84.3318,84.3139,84.3318,26686.0
2016-07-08 15:55:00,94.24,94.33,94.23,94.29,91537.0,84.3318,84.4123,84.3228,84.3765,91537.0
2016-07-11 09:30:00,94.61,94.85,94.25,94.77,39666.0,84.6629,84.8776,84.3407,84.8061,39666.0
2016-07-11 09:35:00,94.73,94.83,94.5,94.55,10025.0,84.7703,84.8597,84.5644,84.6092,10025.0
2016-07-11 09:40:00,94.54,94.58,94.37,94.43,27070.0,84.6002,84.636,84.4481,84.5018,27070.0
2016-07-11 09:45:00,94.42,94.5,94.25,94.36,19225.0,84.4929,84.5644,84.3407,84.4392,19225.0
2016-07-11 09:50:00,94.39,94.57,94.37,94.52,21133.0,84.466,84.6271,84.4481,84.5823,21133.0
2016-07-11 09:55:00,94.52,94.55,94.4,94.53,11240.0,84.5823,84.6092,84.475,84.5913,11240.0
2016-07-11 10:00:00,94.53,94.53,94.36,94.4,30550.0,84.5913,84.5913,84.4392,84.475,30550.0
2016-07-11 10:05:00,94.4,94.46,94.35,94.39,19414.0,84.475,84.5286,84.4302,84.466,19414.0
2016-07-11 10:10:00,94.39,94.54,94.33,94.53,11250.0,84.466,84.6002,84.4123,84.5913,11250.0
2016-07-11 10:15:00,94.5,94.6,94.48,94.53,5410.0,84.5644,84.6539,84.5465,84.5913,5410.0
2016-07-11 10:20:00,94.55,94.73,94.55,94.63,12550.0,84.6092,84.7703,84.6092,84.6808,12550.0
2016-07-11 10:25:00,94.59,94.72,94.53,94.69,9215.0,84.645,84.7613,84.5913,84.7345,9215.0
2016-07-11 10:30:00,94.72,94.79,94.65,94.65,13876.0,84.7613,84.824,84.6987,84.6987,13876.0
2016-07-11 10:35:00,94.65,94.66,94.5,94.5,47711.0,84.6987,84.7076,84.5644,84.5644,47711.0
2016-07-11 10:40:00,94.5,94.52,94.42,94.47,20451.0,84.5644,84.5823,84.4929,84.5376,20451.0
2016-07-11 10:45:00,94.48,94.5,94.44,94.47,13910.0,84.5465,84.5644,84.5108,84.5376,13910.0
2016-07-11 10:50:00,94.48,94.51,94.34,94.36,24984.0,84.5465,84.5734,84.4213,84.4392,24984.0
2016-07-11 10:55:00,94.36,94.47,94.36,94.42,15356.0,84.4392,84.5376,84.4392,84.4929,15356.0
2016-07-11 11:00:00,94.43,94.44,94.35,94.42,16865.0,84.5018,84.5108,84.4302,84.4929,16865.0
2016-07-11 11:05:00,94.43,94.55,94.43,94.55,12301.0,84.5018,84.6092,84.5018,84.6092,12301.0
2016-07-11 11:10:00,94.54,94.59,94.52,94.59,14635.0,84.6002,84.645,84.5823,84.645,14635.0
2016-07-11 11:15:00,94.6,94.7,94.58,94.63,12935.0,84.6539,84.7434,84.636,84.6808,12935.0
2016-07-11 11:20:00,94.63,94.64,94.61,94.62,7920.0,84.6808,84.6897,84.6629,84.6718,7920.0
2016-07-11 11:25:00,94.63,94.63,94.56,94.61,23086.0,84.6808,84.6808,84.6181,84.6629,23086.0
2016-07-11 11:30:00,94.61,94.65,94.54,94.6,14313.0,84.6629,84.6987,84.6002,84.6539,14313.0
2016-07-11 11:35:00,94.59,94.59,94.52,94.58,12202.0,84.645,84.645,84.5823,84.636,12202.0
2016-07-11 11:40:00,94.59,94.6,94.52,94.54,6772.0,84.645,84.6539,84.5823,84.6002,6772.0
2016-07-11 11:45:00,94.52,94.57,94.48,94.55,19876.0,84.5823,84.6271,84.5465,84.6092,19876.0
2016-07-11 11:50:00,94.56,94.56,94.47,94.49,13511.0,84.6181,84.6181,84.5376,84.5555,13511.0
2016-07-11 11:55:00,94.5,94.5,94.42,94.45,15062.0,84.5644,84.5644,84.4929,84.5197,15062.0
2016-07-11 12:00:00,94.45,94.46,94.33,94.34,26504.0,84.5197,84.5286,84.4123,84.4213,26504.0
2016-07-11 12:05:00,94.33,94.33,94.23,94.25,20471.0,84.4123,84.4123,84.3228,84.3407,20471.0
2016-07-11 12:10:00,94.24,94.31,94.23,94.28,11625.0,84.3318,84.3944,84.3228,84.3676,11625.0
2016-07-11 12:15:00,94.28,94.49,94.28,94.48,11407.0,84.3676,84.5555,84.3676,84.5465,11407.0
2016-07-11 12:20:00,94.48,94.51,94.42,94.44,9989.0,84.5465,84.5734,84.4929,84.5108,9989.0
2016-07-11 12:25:00,94.45,94.5,94.44,94.49,7452.0,84.5197,84.5644,84.5108,84.5555,7452.0
2016-07-11 12:30:00,94.5,94.5,94.46,94.49,13121.0,84.5644,84.5644,84.5286,84.5555,13121.0
2016-07-11 12:35:00,94.49,94.5,94.42,94.5,12762.0,84.5555,84.5644,84.4929,84.5644,12762.0
2016-07-11 12:40:00,94.49,94.5,94.46,94.49,8892.0,84.5555,84.5644,84.5286,84.5555,8892.0
2016-07-11 12:45:00,94.49,94.5,94.46,94.46,11539.0,84.5555,84.5644,84.5286,84.5286,11539.0
2016-07-11 12:50:00,94.45,94.5,94.43,94.47,26890.0,84.5197,84.5644,84.5018,84.5376,26890.0
2016-07-11 12:55:00,94.46,94.49,94.43,94.48,9071.0,84.5286,84.5555,84.5018,84.5465,9071.0
2016-07-11 13:00:00,94.48,94.52,94.47,94.49,34799.0,84.5465,84.5823,84.5376,84.5555,34799.0
2016-07-11 13:05:00,94.5,94.5,94.42,94.43,8003.0,84.5644,84.5644,84.4929,84.5018,8003.0
2016-07-11 13:10:00,94.42,94.44,94.4,94.43,9958.0,84.4929,84.5108,84.475,84.5018,9958.0
2016-07-11 13:15:00,94.42,94.49,94.4,94.46,9691.0,84.4929,84.5555,84.475,84.5286,9691.0
2016-07-11 13:20:00,94.47,94.53,94.44,94.47,28823.0,84.5376,84.5913,84.5108,84.5376,28823.0
2016-07-11 13:25:00,94.47,94.49,94.38,94.39,24374.0,84.5376,84.5555,84.4571,84.466,24374.0
2016-07-11 13:30:00,94.38,94.41,94.35,94.4,14826.0,84.4571,84.4839,84.4302,84.475,14826.0
2016-07-11 13:35:00,94.41,94.44,94.31,94.31,29822.0,84.4839,84.5108,84.3944,84.3944,29822.0
2016-07-11 13:40:00,94.31,94.35,94.27,94.35,14169.0,84.3944,84.4302,84.3586,84.4302,14169.0
2016-07-11 13:45:00,94.35,94.42,94.34,94.38,15018.0,84.4302,84.4929,84.4213,84.4571,15018.0
2016-07-11 13:50:00,94.37,94.47,94.37,94.44,16809.0,84.4481,84.5376,84.4481,84.5108,16809.0
2016-07-11 13:55:00,94.45,94.45,94.29,94.29,12349.0,84.5197,84.5197,84.3765,84.3765,12349.0
2016-07-11 14:00:00,94.3,94.32,94.28,94.31,8684.0,84.3855,84.4034,84.3676,84.3944,8684.0
2016-07-11 14:05:00,94.31,94.39,94.31,94.37,12258.0,84.3944,84.466,84.3944,84.4481,12258.0
2016-07-11 14:10:00,94.38,94.4,94.29,94.3,18819.0,84.4571,84.475,84.3765,84.3855,18819.0
2016-07-11 14:15:00,94.31,94.34,94.3,94.33,9959.0,84.3944,84.4213,84.3855,84.4123,9959.0
2016-07-11 14:20:00,94.33,94.36,94.3,94.31,11415.0,84.4123,84.4392,84.3855,84.3944,11415.0
2016-07-11 14:25:00,94.31,94.32,94.3,94.3,12665.0,84.3944,84.4034,84.3855,84.3855,12665.0
2016-07-11 14:30:00,94.3,94.33,94.28,94.31,47090.0,84.3855,84.4123,84.3676,84.3944,47090.0
2016-07-11 14:35:00,94.32,94.39,94.32,94.34,10506.0,84.4034,84.466,84.4034,84.4213,10506.0
2016-07-11 14:40:00,94.34,94.35,94.32,94.33,16163.0,84.4213,84.4302,84.4034,84.4123,16163.0
2016-07-11 14:45:00,94.32,94.33,94.26,94.29,17567.0,84.4034,84.4123,84.3497,84.3765,17567.0
2016-07-11 14:50:00,94.3,94.37,94.3,94.36,15246.0,84.3855,84.4481,84.3855,84.4392,15246.0
2016-07-11 14:55:00,94.36,94.36,94.28,94.29,20541.0,84.4392,84.4392,84.3676,84.3765,20541.0
2016-07-11 15:00:00,94.28,94.32,94.24,94.25,22193.0,84.3676,84.4034,84.3318,84.3407,22193.0
2016-07-11 15:05:00,94.25,94.37,94.24,94.36,19163.0,84.3407,84.4481,84.3318,84.4392,19163.0
2016-07-11 15:10:00,94.35,94.42,94.3,94.3,31588.0,84.4302,84.4929,84.3855,84.3855,31588.0
2016-07-11 15:15:00,94.31,94.41,94.31,94.4,13326.0,84.3944,84.4839,84.3944,84.475,13326.0
2016-07-11 15:20:00,94.4,94.42,94.35,94.35,25270.0,84.475,84.4929,84.4302,84.4302,25270.0
2016-07-11 15:25:00,94.36,94.36,94.28,94.29,24408.0,84.4392,84.4392,84.3676,84.3765,24408.0
2016-07-11 15:30:00,94.3,94.3,94.23,94.3,19205.0,84.3855,84.3855,84.3228,84.3855,19205.0
2016-07-11 15:35:00,94.31,94.35,94.3,94.35,21483.0,84.3944,84.4302,84.3855,84.4302,21483.0
2016-07-11 15:40:00,94.34,94.37,94.29,94.31,24828.0,84.4213,84.4481,84.3765,84.3944,24828.0
2016-07-11 15:45:00,94.31,94.35,94.3,94.33,41130.0,84.3944,84.4302,84.3855,84.4123,41130.0
2016-07-11 15:50:00,94.33,94.33,94.27,94.3,35814.0,84.4123,84.4123,84.3586,84.3855,35814.0
2016-07-11 15:55:00,94.3,94.34,94.24,94.25,146350.0,84.3855,84.4213,84.3318,84.3407,146350.0
2016-07-12 09:30:00,94.39,94.72,94.12,94.23,51365.0,84.466,84.7613,84.2244,84.3228,51365.0
2016-07-12 09:35:00,94.23,94.27,93.62,93.71,50063.0,84.3228,84.3586,83.777,83.8575,50063.0
2016-07-12 09:40:00,93.69,93.78,93.34,93.47,46074.0,83.8396,83.9201,83.5264,83.6427,46074.0
2016-07-12 09:45:00,93.49,93.49,93.33,93.45,36899.0,83.6606,83.6606,83.5175,83.6248,36899.0
2016-07-12 09:50:00,93.47,93.47,93.34,93.41,39500.0,83.6427,83.6427,83.5264,83.589,39500.0
2016-07-12 09:55:00,93.4,93.4,93.01,93.03,60557.0,83.5801,83.5801,83.2311,83.249,60557.0
2016-07-12 10:00:00,93.04,93.11,92.74,92.76,91339.0,83.2579,83.3206,82.9895,83.0074,91339.0
2016-07-12 10:05:00,92.77,92.88,92.62,92.86,71196.0,83.0163,83.1148,82.8821,83.0969,71196.0
2016-07-12 10:10:00,92.84,92.9,92.66,92.67,48062.0,83.079,83.1327,82.9179,82.9268,48062.0
2016-07-12 10:15:00,92.65,92.86,92.64,92.86,55471.0,82.9089,83.0969,82.9,83.0969,55471.0
2016-07-12 10:20:00,92.88,92.9,92.78,92.82,23198.0,83.1148,83.1327,83.0253,83.0611,23198.0
2016-07-12 10:25:00,92.83,92.97,92.77,92.81,28114.0,83.07,83.1953,83.0163,83.0521,28114.0
2016-07-12 10:30:00,92.83,92.86,92.79,92.79,25062.0,83.07,83.0969,83.0342,83.0342,25062.0
2016-07-12 10:35:00,92.79,92.83,92.7,92.72,51604.0,83.0342,83.07,82.9537,82.9716,51604.0
2016-07-12 10:40:00,92.72,92.72,92.57,92.69,40685.0,82.9716,82.9716,82.8374,82.9447,40685.0
2016-07-12 10:45:00,92.71,92.79,92.63,92.64,28407.0,82.9626,83.0342,82.8911,82.9,28407.0
2016-07-12 10:50:00,92.64,92.74,92.62,92.71,21875.0,82.9,82.9895,82.8821,82.9626,21875.0
2016-07-12 10:55:00,92.73,92.76,92.63,92.65,47148.0,82.9805,83.0074,82.8911,82.9089,47148.0
2016-07-12 11:00:00,92.67,92.71,92.58,92.6,37114.0,82.9268,82.9626,82.8463,82.8642,37114.0
2016-07-12 11:05:00,92.6,92.62,92.57,92.62,39518.0,82.8642,82.8821,82.8374,82.8821,39518.0
2016-07-12 11:10:00,92.62,92.62,92.59,92.6,35807.0,82.8821,82.8821,82.8553,82.8642,35807.0
2016-07-12 11:15:00,92.61,92.67,92.58,92.64,40430.0,82.8732,82.9268,82.8463,82.9,40430.0
2016-07-12 11:20:00,92.65,92.71,92.59,92.69,38565.0,82.9089,82.9626,82.8553,82.9447,38565.0
2016-07-12 11:25:00,92.72,92.87,92.71,92.8,22744.0,82.9716,83.1058,82.9626,83.0432,22744.0
2016-07-12 11:30:00,92.78,92.93,92.78,92.82,19525.0,83.0253,83.1595,83.0253,83.0611,19525.0
2016-07-12 11:35:00,92.82,92.9,92.81,92.84,17703.0,83.0611,83.1327,83.0521,83.079,17703.0
2016-07-12 11:40:00,92.85,92.87,92.77,92.8,18663.0,83.0879,83.1058,83.0163,83.0432,18663.0
2016-07-12 11:45:00,92.79,92.89,92.74,92.82,18448.0,83.0342,83.1237,82.9895,83.0611,18448.0
2016-07-12 11:50:00,92.84,92.97,92.83,92.97,15662.0,83.079,83.1953,83.07,83.1953,15662.0
2016-07-12 11:55:00,92.99,93.03,92.88,92.88,27710.0,83.2132,83.249,83.1148,83.1148,27710.0
2016-07-12 12:00:00,92.89,93.0,92.86,92.99,10989.0,83.1237,83.2222,83.0969,83.2132,10989.0
2016-07-12 12:05:00,93.0,93.03,92.97,92.98,14161.0,83.2222,83.249,83.1953,83.2043,14161.0
2016-07-12 12:10:00,92.99,93.06,92.98,93.06,9698.0,83.2132,83.2758,83.2043,83.2758,9698.0
2016-07-12 12:15:00,93.06,93.07,92.97,92.98,13308.0,83.2758,83.2848,83.1953,83.2043,13308.0
2016-07-12 12:20:00,92.98,92.99,92.93,92.93,15110.0,83.2043,83.2132,83.1595,83.1595,15110.0
2016-07-12 12:25:00,92.94,92.95,92.86,92.92,20993.0,83.1685,83.1774,83.0969,83.1506,20993.0
2016-07-12 12:30:00,92.92,92.93,92.87,92.9,11336.0,83.1506,83.1595,83.1058,83.1327,11336.0
2016-07-12 12:35:00,92.91,92.95,92.87,92.9,18747.0,83.1416,83.1774,83.1058,83.1327,18747.0
2016-07-12 12:40:00,92.91,92.95,92.89,92.89,10885.0,83.1416,83.1774,83.1237,83.1237,10885.0
2016-07-12 12:45:00,92.88,92.95,92.88,92.92,13512.0,83.1148,83.1774,83.1148,83.1506,13512.0
2016-07-12 12:50:00,92.93,92.93,92.85,92.86,13808.0,83.1595,83.1595,83.0879,83.0969,13808.0
2016-07-12 12:55:00,92.86,92.95,92.85,92.88,19631.0,83.0969,83.1774,83.0879,83.1148,19631.0
2016-07-12 13:00:00,92.89,92.95,92.88,92.91,16699.0,83.1237,83.1774,83.1148,83.1416,16699.0
2016-07-12 13:05:00,92.9,92.96,92.84,92.89,32070.0,83.1327,83.1864,83.079,83.1237,32070.0
2016-07-12 13:10:00,92.9,93.06,92.89,93.05,11601.0,83.1327,83.2758,83.1237,83.2669,11601.0
2016-07-12 13:15:00,93.05,93.06,93.04,93.04,9770.0,83.2669,83.2758,83.2579,83.2579,9770.0
2016-07-12 13:20:00,93.04,93.16,93.0,93.12,22424.0,83.2579,83.3653,83.2222,83.3295,22424.0
2016-07-12 13:25:00,93.12,93.12,93.02,93.04,11583.0,83.3295,83.3295,83.24,83.2579,11583.0
2016-07-12 13:30:00,93.04,93.05,93.0,93.02,13084.0,83.2579,83.2669,83.2222,83.24,13084.0
2016-07-12 13:35:00,93.02,93.07,93.0,93.04,21999.0,83.24,83.2848,83.2222,83.2579,21999.0
2016-07-12 13:40:00,93.04,93.05,92.94,92.94,40116.0,83.2579,83.2669,83.1685,83.1685,40116.0
2016-07-12 13:45:00,92.95,92.96,92.82,92.83,25264.0,83.1774,83.1864,83.0611,83.07,25264.0
2016-07-12 13:50:00,92.83,92.9,92.77,92.9,57353.0,83.07,83.1327,83.0163,83.1327,57353.0
2016-07-12 13:55:00,92.9,92.91,92.74,92.74,39261.0,83.1327,83.1416,82.9895,82.9895,39261.0
2016-07-12 14:00:00,92.76,92.77,92.73,92.74,28023.0,83.0074,83.0163,82.9805,82.9895,28023.0
2016-07-12 14:05:00,92.73,92.77,92.71,92.77,31273.0,82.9805,83.0163,82.9626,83.0163,31273.0
2016-07-12 14:10:00,92.77,92.8,92.72,92.73,23946.0,83.0163,83.0432,82.9716,82.9805,23946.0
2016-07-12 14:15:00,92.71,92.73,92.68,92.71,34027.0,82.9626,82.9805,82.9358,82.9626,34027.0
2016-07-12 14:20:00,92.71,92.75,92.7,92.72,31136.0,82.9626,82.9984,82.9537,82.9716,31136.0
2016-07-12 14:25:00,92.73,92.76,92.68,92.68,35818.0,82.9805,83.0074,82.9358,82.9358,35818.0
2016-07-12 14:30:00,92.69,92.73,92.67,92.69,28493.0,82.9447,82.9805,82.9268,82.9447,28493.0
2016-07-12 14:35:00,92.7,92.73,92.68,92.69,36437.0,82.9537,82.9805,82.9358,82.9447,36437.0
2016-07-12 14:40:00,92.69,92.71,92.65,92.7,22170.0,82.9447,82.9626,82.9089,82.9537,22170.0
2016-07-12 14:45:00,92.7,92.72,92.69,92.7,19523.0,82.9537,82.9716,82.9447,82.9537,19523.0
2016-07-12 14:50:00,92.71,92.72,92.67,92.69,39491.0,82.9626,82.9716,82.9268,82.9447,39491.0
2016-07-12 14:55:00,92.69,92.72,92.62,92.62,46492.0,82.9447,82.9716,82.8821,82.8821,46492.0
2016-07-12 15:00:00,92.63,92.72,92.59,92.7,47495.0,82.8911,82.9716,82.8553,82.9537,47495.0
2016-07-12 15:05:00,92.7,92.72,92.66,92.67,28021.0,82.9537,82.9716,82.9179,82.9268,28021.0
2016-07-12 15:10:00,92.67,92.67,92.62,92.63,33546.0,82.9268,82.9268,82.8821,82.8911,33546.0
2016-07-12 15:15:00,92.62,92.66,92.6,92.66,31564.0,82.8821,82.9179,82.8642,82.9179,31564.0
2016-07-12 15:20:00,92.67,92.68,92.64,92.66,30376.0,82.9268,82.9358,82.9,82.9179,30376.0
2016-07-12 15:25:00,92.65,92.7,92.65,92.69,56034.0,82.9089,82.9537,82.9089,82.9447,56034.0
2016-07-12 15:30:00,92.7,92.75,92.65,92.73,46503.0,82.9537,82.9984,82.9089,82.9805,46503.0
2016-07-12 15:35:00,92.75,92.86,92.74,92.85,54057.0,82.9984,83.0969,82.9895,83.0879,54057.0
2016-07-12 15:40:00,92.85,92.87,92.75,92.84,47285.0,83.0879,83.1058,82.9984,83.079,47285.0
2016-07-12 15:45:00,92.84,92.93,92.77,92.93,64137.0,83.079,83.1595,83.0163,83.1595,64137.0
2016-07-12 15:50:00,92.93,92.96,92.9,92.96,97167.0,83.1595,83.1864,83.1327,83.1864,97167.0
2016-07-12 15:55:00,92.95,93.04,92.95,93.04,136392.0,83.1774,83.2579,83.1774,83.2579,136392.0
2016-07-13 09:30:00,93.05,93.42,92.65,92.99,33526.0,83.2669,83.598,82.9089,83.2132,33526.0
2016-07-13 09:35:00,93.05,93.44,93.04,93.42,20133.0,83.2669,83.6159,83.2579,83.598,20133.0
2016-07-13 09:40:00,93.43,93.45,93.19,93.22,31002.0,83.6069,83.6248,83.3922,83.419,31002.0
2016-07-13 09:45:00,93.22,93.32,93.13,93.16,18231.0,83.419,83.5085,83.3385,83.3653,18231.0
2016-07-13 09:50:00,93.17,93.17,93.02,93.02,13540.0,83.3743,83.3743,83.24,83.24,13540.0
2016-07-13 09:55:00,93.04,93.05,92.73,92.77,15420.0,83.2579,83.2669,82.9805,83.0163,15420.0
2016-07-13 10:00:00,92.75,92.77,92.6,92.63,16026.0,82.9984,83.0163,82.8642,82.8911,16026.0
2016-07-13 10:05:00,92.61,92.68,92.55,92.63,15331.0,82.8732,82.9358,82.8195,82.8911,15331.0
2016-07-13 10:10:00,92.62,92.79,92.62,92.79,23327.0,82.8821,83.0342,82.8821,83.0342,23327.0
2016-07-13 10:15:00,92.8,92.94,92.8,92.81,15078.0,83.0432,83.1685,83.0432,83.0521,15078.0
2016-07-13 10:20:00,92.82,92.82,92.64,92.66,25514.0,83.0611,83.0611,82.9,82.9179,25514.0
2016-07-13 10:25:00,92.65,92.67,92.37,92.4,62503.0,82.9089,82.9268,82.6584,82.6852,62503.0
2016-07-13 10:30:00,92.42,92.57,92.38,92.53,24273.0,82.7031,82.8374,82.6673,82.8016,24273.0
2016-07-13 10:35:00,92.51,92.61,92.48,92.52,34419.0,82.7837,82.8732,82.7568,82.7926,34419.0
2016-07-13 10:40:00,92.55,92.61,92.53,92.6,28064.0,82.8195,82.8732,82.8016,82.8642,28064.0
2016-07-13 10:45:00,92.61,92.64,92.57,92.64,19204.0,82.8732,82.9,82.8374,82.9,19204.0
2016-07-13 10:50:00,92.63,92.65,92.59,92.65,23692.0,82.8911,82.9089,82.8553,82.9089,23692.0
2016-07-13 10:55:00,92.63,92.65,92.56,92.57,23109.0,82.8911,82.9089,82.8284,82.8374,23109.0
2016-07-13 11:00:00,92.57,92.71,92.57,92.7,23623.0,82.8374,82.9626,82.8374,82.9537,23623.0
2016-07-13 11:05:00,92.7,92.8,92.67,92.78,26489.0,82.9537,83.0432,82.9268,83.0253,26489.0
2016-07-13 11:10:00,92.78,92.81,92.72,92.72,15780.0,83.0253,83.0521,82.9716,82.9716,15780.0
2016-07-13 11:15:00,92.7,92.73,92.61,92.63,28377.0,82.9537,82.9805,82.8732,82.8911,28377.0
2016-07-13 11:20:00,92.63,92.64,92.5,92.51,29416.0,82.8911,82.9,82.7747,82.7837,29416.0
2016-07-13 11:25:00,92.52,92.52,92.4,92.42,20449.0,82.7926,82.7926,82.6852,82.7031,20449.0
2016-07-13 11:30:00,92.42,92.5,92.41,92.42,38826.0,82.7031,82.7747,82.6942,82.7031,38826.0
2016-07-13 11:35:00,92.42,92.42,92.36,92.4,15464.0,82.7031,82.7031,82.6494,82.6852,15464.0
2016-07-13 11:40:00,92.39,92.5,92.29,92.31,20873.0,82.6763,82.7747,82.5868,82.6047,20873.0
2016-07-13 11:45:00,92.31,92.36,92.23,92.33,28709.0,82.6047,82.6494,82.5331,82.6226,28709.0
2016-07-13 11:50:00,92.33,92.4,92.32,92.39,13577.0,82.6226,82.6852,82.6136,82.6763,13577.0
2016-07-13 11:55:00,92.38,92.38,92.21,92.24,33995.0,82.6673,82.6673,82.5152,82.5421,33995.0
2016-07-13 12:00:00,92.25,92.32,92.24,92.28,29650.0,82.551,82.6136,82.5421,82.5778,29650.0
2016-07-13 12:05:00,92.29,92.44,92.26,92.4,23552.0,82.5868,82.721,82.56,82.6852,23552.0
2016-07-13 12:10:00,92.41,92.45,92.36,92.43,13908.0,82.6942,82.73,82.6494,82.7121,13908.0
2016-07-13 12:15:00,92.45,92.46,92.35,92.41,42823.0,82.73,82.7389,82.6405,82.6942,42823.0
2016-07-13 12:20:00,92.43,92.47,92.39,92.43,16339.0,82.7121,82.7479,82.6763,82.7121,16339.0
2016-07-13 12:25:00,92.45,92.5,92.42,92.45,14429.0,82.73,82.7747,82.7031,82.73,14429.0
2016-07-13 12:30:00,92.45,92.56,92.44,92.56,11396.0,82.73,82.8284,82.721,82.8284,11396.0
2016-07-13 12:35:00,92.56,92.59,92.51,92.59,12531.0,82.8284,82.8553,82.7837,82.8553,12531.0
2016-07-13 12:40:00,92.58,92.62,92.53,92.55,14624.0,82.8463,82.8821,82.8016,82.8195,14624.0
2016-07-13 12:45:00,92.56,92.57,92.49,92.53,10933.0,82.8284,82.8374,82.7658,82.8016,10933.0
2016-07-13 12:50:00,92.53,92.6,92.52,92.59,17014.0,82.8016,82.8642,82.7926,82.8553,17014.0
2016-07-13 12:55:00,92.6,92.63,92.51,92.54,12138.0,82.8642,82.8911,82.7837,82.8105,12138.0
2016-07-13 13:00:00,92.54,92.63,92.53,92.6,15847.0,82.8105,82.8911,82.8016,82.8642,15847.0
2016-07-13 13:05:00,92.6,92.65,92.58,92.63,10930.0,82.8642,82.9089,82.8463,82.8911,10930.0
2016-07-13 13:10:00,92.62,92.69,92.62,92.68,6027.0,82.8821,82.9447,82.8821,82.9358,6027.0
2016-07-13 13:15:00,92.68,92.71,92.67,92.68,9465.0,82.9358,82.9626,82.9268,82.9358,9465.0
2016-07-13 13:20:00,92.7,92.7,92.54,92.59,20607.0,82.9537,82.9537,82.8105,82.8553,20607.0
2016-07-13 13:25:00,92.58,92.67,92.56,92.56,16594.0,82.8463,82.9268,82.8284,82.8284,16594.0
2016-07-13 13:30:00,92.56,92.57,92.47,92.48,7372.0,82.8284,82.8374,82.7479,82.7568,7372.0
2016-07-13 13:35:00,92.49,92.5,92.43,92.43,14905.0,82.7658,82.7747,82.7121,82.7121,14905.0
2016-07-13 13:40:00,92.44,92.46,92.36,92.36,24099.0,82.721,82.7389,82.6494,82.6494,24099.0
2016-07-13 13:45:00,92.36,92.49,92.36,92.4,15152.0,82.6494,82.7658,82.6494,82.6852,15152.0
2016-07-13 13:50:00,92.4,92.4,92.3,92.32,21168.0,82.6852,82.6852,82.5957,82.6136,21168.0
2016-07-13 13:55:00,92.32,92.37,92.29,92.31,12465.0,82.6136,82.6584,82.5868,82.6047,12465.0
2016-07-13 14:00:00,92.31,92.35,92.3,92.34,16236.0,82.6047,82.6405,82.5957,82.6315,16236.0
2016-07-13 14:05:00,92.34,92.44,92.31,92.44,17106.0,82.6315,82.721,82.6047,82.721,17106.0
2016-07-13 14:10:00,92.43,92.43,92.37,92.4,15825.0,82.7121,82.7121,82.6584,82.6852,15825.0
2016-07-13 14:15:00,92.4,92.44,92.33,92.37,26726.0,82.6852,82.721,82.6226,82.6584,26726.0
2016-07-13 14:20:00,92.37,92.42,92.35,92.35,29153.0,82.6584,82.7031,82.6405,82.6405,29153.0
2016-07-13 14:25:00,92.35,92.47,92.34,92.46,18856.0,82.6405,82.7479,82.6315,82.7389,18856.0
2016-07-13 14:30:00,92.47,92.48,92.38,92.4,17379.0,82.7479,82.7568,82.6673,82.6852,17379.0
2016-07-13 14:35:00,92.39,92.44,92.37,92.38,19067.0,82.6763,82.721,82.6584,82.6673,19067.0
2016-07-13 14:40:00,92.37,92.39,92.33,92.35,25282.0,82.6584,82.6763,82.6226,82.6405,25282.0
2016-07-13 14:45:00,92.36,92.39,92.31,92.31,21360.0,82.6494,82.6763,82.6047,82.6047,21360.0
2016-07-13 14:50:00,92.31,92.34,92.28,92.34,13407.0,82.6047,82.6315,82.5778,82.6315,13407.0
2016-07-13 14:55:00,92.34,92.35,92.21,92.23,36647.0,82.6315,82.6405,82.5152,82.5331,36647.0
2016-07-13 15:00:00,92.22,92.32,92.21,92.31,17450.0,82.5242,82.6136,82.5152,82.6047,17450.0
2016-07-13 15:05:00,92.32,92.35,92.29,92.32,16552.0,82.6136,82.6405,82.5868,82.6136,16552.0
2016-07-13 15:10:00,92.33,92.35,92.22,92.24,29159.0,82.6226,82.6405,82.5242,82.5421,29159.0
2016-07-13 15:15:00,92.25,92.28,92.22,92.28,21771.0,82.551,82.5778,82.5242,82.5778,21771.0
2016-07-13 15:20:00,92.28,92.33,92.28,92.32,18012.0,82.5778,82.6226,82.5778,82.6136,18012.0
2016-07-13 15:25:00,92.32,92.35,92.3,92.3,23533.0,82.6136,82.6405,82.5957,82.5957,23533.0
2016-07-13 15:30:00,92.3,92.34,92.26,92.33,24128.0,82.5957,82.6315,82.56,82.6226,24128.0
2016-07-13 15:35:00,92.34,92.4,92.33,92.35,33872.0,82.6315,82.6852,82.6226,82.6405,33872.0
2016-07-13 15:40:00,92.34,92.43,92.34,92.42,50116.0,82.6315,82.7121,82.6315,82.7031,50116.0
2016-07-13 15:45:00,92.42,92.49,92.42,92.48,77227.0,82.7031,82.7658,82.7031,82.7568,77227.0
2016-07-13 15:50:00,92.49,92.49,92.4,92.43,46711.0,82.7658,82.7658,82.6852,82.7121,46711.0
2016-07-13 15:55:00,92.43,92.44,92.33,92.39,76561.0,82.7121,82.721,82.6226,82.6763,76561.0
2016-07-14 09:30:00,93.22,93.35,92.65,92.9,59450.0,83.419,83.5354,82.9089,83.1327,59450.0
2016-07-14 09:35:00,92.98,93.25,92.9,93.07,27925.0,83.2043,83.4459,83.1327,83.2848,27925.0
2016-07-14 09:40:00,93.09,93.16,93.06,93.13,27071.0,83.3027,83.3653,83.2758,83.3385,27071.0
2016-07-14 09:45:00,93.14,93.27,93.09,93.26,14440.0,83.3474,83.4638,83.3027,83.4548,14440.0
2016-07-14 09:50:00,93.26,93.34,93.19,93.22,17031.0,83.4548,83.5264,83.3922,83.419,17031.0
2016-07-14 09:55:00,93.2,93.24,93.05,93.1,19164.0,83.4011,83.4369,83.2669,83.3116,19164.0
2016-07-14 10:00:00,93.12,93.15,93.06,93.07,17670.0,83.3295,83.3564,83.2758,83.2848,17670.0
2016-07-14 10:05:00,93.08,93.22,93.08,93.21,16809.0,83.2937,83.419,83.2937,83.4101,16809.0
2016-07-14 10:10:00,93.24,93.28,93.19,93.24,14200.0,83.4369,83.4727,83.3922,83.4369,14200.0
2016-07-14 10:15:00,93.23,93.26,93.08,93.09,24687.0,83.428,83.4548,83.2937,83.3027,24687.0
2016-07-14 10:20:00,93.1,93.13,93.03,93.13,19593.0,83.3116,83.3385,83.249,83.3385,19593.0
2016-07-14 10:25:00,93.12,93.14,93.05,93.11,13894.0,83.3295,83.3474,83.2669,83.3206,13894.0
2016-07-14 10:30:00,93.12,93.13,92.96,92.97,16292.0,83.3295,83.3385,83.1864,83.1953,16292.0
2016-07-14 10:35:00,92.97,92.98,92.88,92.88,26197.0,83.1953,83.2043,83.1148,83.1148,26197.0
2016-07-14 10:40:00,92.89,92.91,92.8,92.82,21523.0,83.1237,83.1416,83.0432,83.0611,21523.0
2016-07-14 10:45:00,92.82,92.84,92.76,92.8,16907.0,83.0611,83.079,83.0074,83.0432,16907.0
2016-07-14 10:50:00,92.8,92.84,92.79,92.81,13772.0,83.0432,83.079,83.0342,83.0521,13772.0
2016-07-14 10:55:00,92.8,92.84,92.77,92.82,16320.0,83.0432,83.079,83.0163,83.0611,16320.0
2016-07-14 11:00:00,92.81,92.86,92.77,92.77,37242.0,83.0521,83.0969,83.0163,83.0163,37242.0
2016-07-14 11:05:00,92.77,92.8,92.69,92.73,28574.0,83.0163,83.0432,82.9447,82.9805,28574.0
2016-07-14 11:10:00,92.73,92.77,92.69,92.76,16960.0,82.9805,83.0163,82.9447,83.0074,16960.0
2016-07-14 11:15:00,92.73,92.78,92.67,92.68,23343.0,82.9805,83.0253,82.9268,82.9358,23343.0
2016-07-14 11:20:00,92.69,92.86,92.69,92.82,10657.0,82.9447,83.0969,82.9447,83.0611,10657.0
2016-07-14 11:25:00,92.83,92.83,92.7,92.71,27241.0,83.07,83.07,82.9537,82.9626,27241.0
2016-07-14 11:30:00,92.69,92.74,92.6,92.6,23918.0,82.9447,82.9895,82.8642,82.8642,23918.0
2016-07-14 11:35:00,92.6,92.64,92.58,92.62,13075.0,82.8642,82.9,82.8463,82.8821,13075.0
2016-07-14 11:40:00,92.62,92.63,92.51,92.53,13718.0,82.8821,82.8911,82.7837,82.8016,13718.0
2016-07-14 11:45:00,92.53,92.54,92.47,92.54,8802.0,82.8016,82.8105,82.7479,82.8105,8802.0
2016-07-14 11:50:00,92.54,92.61,92.53,92.57,7584.0,82.8105,82.8732,82.8016,82.8374,7584.0
2016-07-14 11:55:00,92.57,92.59,92.51,92.52,7646.0,82.8374,82.8553,82.7837,82.7926,7646.0
2016-07-14 12:00:00,92.53,92.58,92.5,92.57,7746.0,82.8016,82.8463,82.7747,82.8374,7746.0
2016-07-14 12:05:00,92.58,92.68,92.58,92.64,10042.0,82.8463,82.9358,82.8463,82.9,10042.0
2016-07-14 12:10:00,92.63,92.65,92.6,92.62,7200.0,82.8911,82.9089,82.8642,82.8821,7200.0
2016-07-14 12:15:00,92.63,92.72,92.63,92.68,5805.0,82.8911,82.9716,82.8911,82.9358,5805.0
2016-07-14 12:20:00,92.68,92.73,92.68,92.71,7535.0,82.9358,82.9805,82.9358,82.9626,7535.0
2016-07-14 12:25:00,92.71,92.72,92.66,92.69,8372.0,82.9626,82.9716,82.9179,82.9447,8372.0
2016-07-14 12:30:00,92.69,92.77,92.66,92.77,7097.0,82.9447,83.0163,82.9179,83.0163,7097.0
2016-07-14 12:35:00,92.77,92.8,92.76,92.79,5299.0,83.0163,83.0432,83.0074,83.0342,5299.0
2016-07-14 12:40:00,92.79,92.8,92.76,92.78,8165.0,83.0342,83.0432,83.0074,83.0253,8165.0
2016-07-14 12:45:00,92.78,92.79,92.75,92.77,5100.0,83.0253,83.0342,82.9984,83.0163,5100.0
2016-07-14 12:50:00,92.78,92.81,92.75,92.79,8092.0,83.0253,83.0521,82.9984,83.0342,8092.0
2016-07-14 12:55:00,92.79,92.81,92.76,92.78,10316.0,83.0342,83.0521,83.0074,83.0253,10316.0
2016-07-14 13:00:00,92.78,92.78,92.71,92.71,5738.0,83.0253,83.0253,82.9626,82.9626,5738.0
2016-07-14 13:05:00,92.71,92.71,92.66,92.69,5703.0,82.9626,82.9626,82.9179,82.9447,5703.0
2016-07-14 13:10:00,92.67,92.68,92.6,92.61,10495.0,82.9268,82.9358,82.8642,82.8732,10495.0
2016-07-14 13:15:00,92.61,92.63,92.59,92.63,3130.0,82.8732,82.8911,82.8553,82.8911,3130.0
2016-07-14 13:20:00,92.64,92.68,92.64,92.68,7351.0,82.9,82.9358,82.9,82.9358,7351.0
2016-07-14 13:25:00,92.68,92.68,92.6,92.61,8813.0,82.9358,82.9358,82.8642,82.8732,8813.0
2016-07-14 13:30:00,92.62,92.67,92.62,92.64,9349.0,82.8821,82.9268,82.8821,82.9,9349.0
2016-07-14 13:35:00,92.64,92.71,92.64,92.68,11893.0,82.9,82.9626,82.9,82.9358,11893.0
2016-07-14 13:40:00,92.68,92.68,92.62,92.66,8368.0,82.9358,82.9358,82.8821,82.9179,8368.0
2016-07-14 13:45:00,92.66,92.69,92.64,92.66,6365.0,82.9179,82.9447,82.9,82.9179,6365.0
2016-07-14 13:50:00,92.67,92.68,92.6,92.6,6743.0,82.9268,82.9358,82.8642,82.8642,6743.0
2016-07-14 13:55:00,92.6,92.61,92.53,92.56,22248.0,82.8642,82.8732,82.8016,82.8284,22248.0
2016-07-14 14:00:00,92.56,92.59,92.51,92.58,29294.0,82.8284,82.8553,82.7837,82.8463,29294.0
2016-07-14 14:05:00,92.59,92.59,92.53,92.58,8027.0,82.8553,82.8553,82.8016,82.8463,8027.0
2016-07-14 14:10:00,92.58,92.58,92.52,92.54,12723.0,82.8463,82.8463,82.7926,82.8105,12723.0
2016-07-14 14:15:00,92.55,92.63,92.55,92.58,10468.0,82.8195,82.8911,82.8195,82.8463,10468.0
2016-07-14 14:20:00,92.57,92.59,92.51,92.53,12857.0,82.8374,82.8553,82.7837,82.8016,12857.0
2016-07-14 14:25:00,92.53,92.53,92.5,92.52,10501.0,82.8016,82.8016,82.7747,82.7926,10501.0
2016-07-14 14:30:00,92.52,92.53,92.47,92.48,15518.0,82.7926,82.8016,82.7479,82.7568,15518.0
2016-07-14 14:35:00,92.47,92.48,92.43,92.44,20313.0,82.7479,82.7568,82.7121,82.721,20313.0
2016-07-14 14:40:00,92.44,92.48,92.41,92.48,14363.0,82.721,82.7568,82.6942,82.7568,14363.0
2016-07-14 14:45:00,92.48,92.51,92.48,92.5,10179.0,82.7568,82.7837,82.7568,82.7747,10179.0
2016-07-14 14:50:00,92.5,92.52,92.48,92.51,17396.0,82.7747,82.7926,82.7568,82.7837,17396.0
2016-07-14 14:55:00,92.51,92.55,92.5,92.52,13454.0,82.7837,82.8195,82.7747,82.7926,13454.0
2016-07-14 15:00:00,92.51,92.54,92.5,92.54,9182.0,82.7837,82.8105,82.7747,82.8105,9182.0
2016-07-14 15:05:00,92.54,92.69,92.54,92.68,15236.0,82.8105,82.9447,82.8105,82.9358,15236.0
2016-07-14 15:10:00,92.68,92.7,92.6,92.63,14607.0,82.9358,82.9537,82.8642,82.8911,14607.0
2016-07-14 15:15:00,92.62,92.64,92.58,92.59,10617.0,82.8821,82.9,82.8463,82.8553,10617.0
2016-07-14 15:20:00,92.58,92.59,92.54,92.56,17966.0,82.8463,82.8553,82.8105,82.8284,17966.0
2016-07-14 15:25:00,92.55,92.58,92.54,92.58,17622.0,82.8195,82.8463,82.8105,82.8463,17622.0
2016-07-14 15:30:00,92.58,92.69,92.58,92.65,21992.0,82.8463,82.9447,82.8463,82.9089,21992.0
2016-07-14 15:35:00,92.65,92.66,92.55,92.6,27255.0,82.9089,82.9179,82.8195,82.8642,27255.0
2016-07-14 15:40:00,92.61,92.63,92.57,92.58,23885.0,82.8732,82.8911,82.8374,82.8463,23885.0
2016-07-14 15:45:00,92.57,92.62,92.57,92.59,34574.0,82.8374,82.8821,82.8374,82.8553,34574.0
2016-07-14 15:50:00,92.59,92.62,92.54,92.61,39662.0,82.8553,82.8821,82.8105,82.8732,39662.0
2016-07-14 15:55:00,92.61,92.64,92.57,92.6,84383.0,82.8732,82.9,82.8374,82.8642,84383.0
2016-07-15 09:30:00,92.9,92.9,92.43,92.49,101378.0,83.1327,83.1327,82.7121,82.7658,101378.0
2016-07-15 09:35:00,92.55,92.71,92.41,92.71,22351.0,82.8195,82.9626,82.6942,82.9626,22351.0
2016-07-15 09:40:00,92.72,92.76,92.52,92.55,16909.0,82.9716,83.0074,82.7926,82.8195,16909.0
2016-07-15 09:45:00,92.54,92.68,92.53,92.62,18353.0,82.8105,82.9358,82.8016,82.8821,18353.0
2016-07-15 09:50:00,92.62,92.65,92.57,92.61,12879.0,82.8821,82.9089,82.8374,82.8732,12879.0
2016-07-15 09:55:00,92.61,92.66,92.38,92.38,18425.0,82.8732,82.9179,82.6673,82.6673,18425.0
2016-07-15 10:00:00,92.38,92.42,92.3,92.34,14377.0,82.6673,82.7031,82.5957,82.6315,14377.0
2016-07-15 10:05:00,92.33,92.38,92.28,92.28,12055.0,82.6226,82.6673,82.5778,82.5778,12055.0
2016-07-15 10:10:00,92.28,92.36,92.27,92.29,13609.0,82.5778,82.6494,82.5689,82.5868,13609.0
2016-07-15 10:15:00,92.29,92.32,92.05,92.08,27666.0,82.5868,82.6136,82.372,82.3989,27666.0
2016-07-15 10:20:00,92.09,92.23,92.09,92.22,6906.0,82.4078,82.5331,82.4078,82.5242,6906.0
2016-07-15 10:25:00,92.23,92.24,92.15,92.17,22807.0,82.5331,82.5421,82.4615,82.4794,22807.0
2016-07-15 10:30:00,92.18,92.26,92.17,92.23,16231.0,82.4884,82.56,82.4794,82.5331,16231.0
2016-07-15 10:35:00,92.24,92.39,92.23,92.38,10621.0,82.5421,82.6763,82.5331,82.6673,10621.0
2016-07-15 10:40:00,92.39,92.4,92.34,92.36,8365.0,82.6763,82.6852,82.6315,82.6494,8365.0
2016-07-15 10:45:00,92.36,92.36,92.25,92.29,14322.0,82.6494,82.6494,82.551,82.5868,14322.0
2016-07-15 10:50:00,92.28,92.31,92.26,92.3,12880.0,82.5778,82.6047,82.56,82.5957,12880.0
2016-07-15 10:55:00,92.3,92.31,92.25,92.31,17167.0,82.5957,82.6047,82.551,82.6047,17167.0
2016-07-15 11:00:00,92.33,92.4,92.33,92.39,13299.0,82.6226,82.6852,82.6226,82.6763,13299.0
2016-07-15 11:05:00,92.38,92.39,92.33,92.33,12034.0,82.6673,82.6763,82.6226,82.6226,12034.0
2016-07-15 11:10:00,92.33,92.34,92.22,92.32,59390.0,82.6226,82.6315,82.5242,82.6136,59390.0
2016-07-15 11:15:00,92.32,92.35,92.25,92.25,10564.0,82.6136,82.6405,82.551,82.551,10564.0
2016-07-15 11:20:00,92.25,92.25,92.16,92.19,15368.0,82.551,82.551,82.4705,82.4973,15368.0
2016-07-15 11:25:00,92.19,92.21,92.15,92.19,8987.0,82.4973,82.5152,82.4615,82.4973,8987.0
2016-07-15 11:30:00,92.19,92.19,92.13,92.14,9645.0,82.4973,82.4973,82.4436,82.4526,9645.0
2016-07-15 11:35:00,92.14,92.18,92.12,92.13,9272.0,82.4526,82.4884,82.4347,82.4436,9272.0
2016-07-15 11:40:00,92.1,92.1,92.05,92.07,11723.0,82.4168,82.4168,82.372,82.3899,11723.0
2016-07-15 11:45:00,92.08,92.08,91.96,91.96,21176.0,82.3989,82.3989,82.2915,82.2915,21176.0
2016-07-15 11:50:00,91.96,91.99,91.92,91.97,12808.0,82.2915,82.3183,82.2557,82.3004,12808.0
2016-07-15 11:55:00,91.96,91.97,91.92,91.96,8705.0,82.2915,82.3004,82.2557,82.2915,8705.0
2016-07-15 12:00:00,91.96,92.0,91.96,91.98,7814.0,82.2915,82.3273,82.2915,82.3094,7814.0
2016-07-15 12:05:00,91.97,92.01,91.97,91.99,8921.0,82.3004,82.3362,82.3004,82.3183,8921.0
2016-07-15 12:10:00,91.99,92.01,91.93,91.93,13198.0,82.3183,82.3362,82.2646,82.2646,13198.0
2016-07-15 12:15:00,91.91,91.92,91.85,91.89,17834.0,82.2468,82.2557,82.1931,82.2289,17834.0
2016-07-15 12:20:00,91.9,92.0,91.9,92.0,7998.0,82.2378,82.3273,82.2378,82.3273,7998.0
2016-07-15 12:25:00,92.0,92.01,91.95,91.97,11868.0,82.3273,82.3362,82.2825,82.3004,11868.0
2016-07-15 12:30:00,91.97,92.0,91.95,91.99,8154.0,82.3004,82.3273,82.2825,82.3183,8154.0
2016-07-15 12:35:00,91.99,92.02,91.96,91.96,15040.0,82.3183,82.3452,82.2915,82.2915,15040.0
2016-07-15 12:40:00,91.95,91.96,91.88,91.89,5583.0,82.2825,82.2915,82.2199,82.2289,5583.0
2016-07-15 12:45:00,91.9,91.96,91.89,91.95,31900.0,82.2378,82.2915,82.2289,82.2825,31900.0
2016-07-15 12:50:00,91.94,91.99,91.93,91.97,10919.0,82.2736,82.3183,82.2646,82.3004,10919.0
2016-07-15 12:55:00,91.96,91.97,91.89,91.9,11536.0,82.2915,82.3004,82.2289,82.2378,11536.0
2016-07-15 13:00:00,91.91,91.95,91.91,91.91,9533.0,82.2468,82.2825,82.2468,82.2468,9533.0
2016-07-15 13:05:00,91.91,91.91,91.85,91.91,12994.0,82.2468,82.2468,82.1931,82.2468,12994.0
2016-07-15 13:10:00,91.9,91.92,91.88,91.92,10832.0,82.2378,82.2557,82.2199,82.2557,10832.0
2016-07-15 13:15:00,91.91,91.96,91.9,91.91,15787.0,82.2468,82.2915,82.2378,82.2468,15787.0
2016-07-15 13:20:00,91.91,92.03,91.9,92.02,15668.0,82.2468,82.3541,82.2378,82.3452,15668.0
2016-07-15 13:25:00,92.04,92.04,91.95,91.95,12253.0,82.3631,82.3631,82.2825,82.2825,12253.0
2016-07-15 13:30:00,91.95,92.02,91.95,92.02,13185.0,82.2825,82.3452,82.2825,82.3452,13185.0
2016-07-15 13:35:00,92.01,92.02,91.98,92.0,9473.0,82.3362,82.3452,82.3094,82.3273,9473.0
2016-07-15 13:40:00,92.0,92.04,91.97,91.97,31869.0,82.3273,82.3631,82.3004,82.3004,31869.0
2016-07-15 13:45:00,91.96,91.96,91.85,91.85,7723.0,82.2915,82.2915,82.1931,82.1931,7723.0
2016-07-15 13:50:00,91.85,91.85,91.82,91.85,13477.0,82.1931,82.1931,82.1662,82.1931,13477.0
2016-07-15 13:55:00,91.86,91.86,91.83,91.85,7419.0,82.202,82.202,82.1752,82.1931,7419.0
2016-07-15 14:00:00,91.87,91.89,91.86,91.88,11327.0,82.211,82.2289,82.202,82.2199,11327.0
2016-07-15 14:05:00,91.87,91.9,91.85,91.86,8159.0,82.211,82.2378,82.1931,82.202,8159.0
2016-07-15 14:10:00,91.87,91.88,91.81,91.81,11280.0,82.211,82.2199,82.1573,82.1573,11280.0
2016-07-15 14:15:00,91.83,91.83,91.73,91.77,20579.0,82.1752,82.1752,82.0857,82.1215,20579.0
2016-07-15 14:20:00,91.77,91.77,91.73,91.77,15354.0,82.1215,82.1215,82.0857,82.1215,15354.0
2016-07-15 14:25:00,91.77,91.81,91.76,91.79,9947.0,82.1215,82.1573,82.1125,82.1394,9947.0
2016-07-15 14:30:00,91.79,91.89,91.79,91.85,7569.0,82.1394,82.2289,82.1394,82.1931,7569.0
2016-07-15 14:35:00,91.85,91.87,91.84,91.85,5851.0,82.1931,82.211,82.1841,82.1931,5851.0
2016-07-15 14:40:00,91.84,91.89,91.83,91.83,9919.0,82.1841,82.2289,82.1752,82.1752,9919.0
2016-07-15 14:45:00,91.82,91.86,91.78,91.79,15076.0,82.1662,82.202,82.1304,82.1394,15076.0
2016-07-15 14:50:00,91.78,91.79,91.7,91.77,25658.0,82.1304,82.1394,82.0588,82.1215,25658.0
2016-07-15 14:55:00,91.78,91.81,91.74,91.74,8785.0,82.1304,82.1573,82.0946,82.0946,8785.0
2016-07-15 15:00:00,91.74,91.79,91.74,91.75,8257.0,82.0946,82.1394,82.0946,82.1036,8257.0
2016-07-15 15:05:00,91.76,91.76,91.66,91.66,21691.0,82.1125,82.1125,82.023,82.023,21691.0
2016-07-15 15:10:00,91.66,91.68,91.65,91.68,8424.0,82.023,82.0409,82.0141,82.0409,8424.0
2016-07-15 15:15:00,91.68,91.75,91.68,91.69,24508.0,82.0409,82.1036,82.0409,82.0499,24508.0
2016-07-15 15:20:00,91.69,91.83,91.68,91.82,15320.0,82.0499,82.1752,82.0409,82.1662,15320.0
2016-07-15 15:25:00,91.81,91.85,91.79,91.81,21095.0,82.1573,82.1931,82.1394,82.1573,21095.0
2016-07-15 15:30:00,91.82,91.88,91.79,91.87,20513.0,82.1662,82.2199,82.1394,82.211,20513.0
2016-07-15 15:35:00,91.87,91.88,91.82,91.85,29337.0,82.211,82.2199,82.1662,82.1931,29337.0
2016-07-15 15:40:00,91.84,91.86,91.81,91.83,39193.0,82.1841,82.202,82.1573,82.1752,39193.0
2016-07-15 15:45:00,91.82,91.82,91.66,91.68,58233.0,82.1662,82.1662,82.023,82.0409,58233.0
2016-07-15 15:50:00,91.68,91.77,91.67,91.68,62319.0,82.0409,82.1215,82.032,82.0409,62319.0
2016-07-15 15:55:00,91.68,91.74,91.67,91.71,139173.0,82.0409,82.0946,82.032,82.0678,139173.0
2016-07-18 09:30:00,92.19,92.81,92.1,92.76,56444.0,82.4973,83.0521,82.4168,83.0074,56444.0
2016-07-18 09:35:00,92.72,92.98,92.66,92.81,41806.0,82.9716,83.2043,82.9179,83.0521,41806.0
2016-07-18 09:40:00,92.85,92.96,92.76,92.77,37739.0,83.0879,83.1864,83.0074,83.0163,37739.0
2016-07-18 09:45:00,92.8,92.96,92.79,92.92,47179.0,83.0432,83.1864,83.0342,83.1506,47179.0
2016-07-18 09:50:00,92.92,93.06,92.82,93.0,30772.0,83.1506,83.2758,83.0611,83.2222,30772.0
2016-07-18 09:55:00,92.99,93.23,92.79,92.86,104097.0,83.2132,83.428,83.0342,83.0969,104097.0
2016-07-18 10:00:00,92.86,92.96,92.83,92.94,23163.0,83.0969,83.1864,83.07,83.1685,23163.0
2016-07-18 10:05:00,92.95,93.31,92.95,93.3,66470.0,83.1774,83.4996,83.1774,83.4906,66470.0
2016-07-18 10:10:00,93.3,93.39,93.29,93.36,23093.0,83.4906,83.5711,83.4817,83.5443,23093.0
2016-07-18 10:15:00,93.34,93.36,93.29,93.32,17767.0,83.5264,83.5443,83.4817,83.5085,17767.0
2016-07-18 10:20:00,93.33,93.46,93.29,93.4,23308.0,83.5175,83.6338,83.4817,83.5801,23308.0
2016-07-18 10:25:00,93.39,93.51,93.37,93.38,26741.0,83.5711,83.6785,83.5532,83.5622,26741.0
2016-07-18 10:30:00,93.39,93.49,93.32,93.45,30786.0,83.5711,83.6606,83.5085,83.6248,30786.0
2016-07-18 10:35:00,93.44,93.57,93.41,93.53,23094.0,83.6159,83.7322,83.589,83.6964,23094.0
2016-07-18 10:40:00,93.52,93.53,93.39,93.4,14371.0,83.6875,83.6964,83.5711,83.5801,14371.0
2016-07-18 10:45:00,93.41,93.49,93.3,93.49,24777.0,83.589,83.6606,83.4906,83.6606,24777.0
2016-07-18 10:50:00,93.49,93.5,93.29,93.35,37386.0,83.6606,83.6696,83.4817,83.5354,37386.0
2016-07-18 10:55:00,93.35,93.35,93.26,93.33,11704.0,83.5354,83.5354,83.4548,83.5175,11704.0
2016-07-18 11:00:00,93.32,93.36,93.29,93.36,22317.0,83.5085,83.5443,83.4817,83.5443,22317.0
2016-07-18 11:05:00,93.37,93.39,93.27,93.28,14783.0,83.5532,83.5711,83.4638,83.4727,14783.0
2016-07-18 11:10:00,93.29,93.35,93.28,93.34,21290.0,83.4817,83.5354,83.4727,83.5264,21290.0
2016-07-18 11:15:00,93.34,93.41,93.34,93.36,17015.0,83.5264,83.589,83.5264,83.5443,17015.0
2016-07-18 11:20:00,93.36,93.41,93.33,93.41,10383.0,83.5443,83.589,83.5175,83.589,10383.0
2016-07-18 11:25:00,93.41,93.42,93.3,93.31,15400.0,83.589,83.598,83.4906,83.4996,15400.0
2016-07-18 11:30:00,93.31,93.31,93.25,93.25,29177.0,83.4996,83.4996,83.4459,83.4459,29177.0
2016-07-18 11:35:00,93.24,93.24,93.14,93.18,20270.0,83.4369,83.4369,83.3474,83.3832,20270.0
2016-07-18 11:40:00,93.17,93.18,93.13,93.15,14202.0,83.3743,83.3832,83.3385,83.3564,14202.0
2016-07-18 11:45:00,93.15,93.2,93.14,93.2,9076.0,83.3564,83.4011,83.3474,83.4011,9076.0
2016-07-18 11:50:00,93.19,93.19,93.15,93.18,9901.0,83.3922,83.3922,83.3564,83.3832,9901.0
2016-07-18 11:55:00,93.18,93.2,93.15,93.17,10034.0,83.3832,83.4011,83.3564,83.3743,10034.0
2016-07-18 12:00:00,93.16,93.18,93.1,93.1,22427.0,83.3653,83.3832,83.3116,83.3116,22427.0
2016-07-18 12:05:00,93.1,93.12,93.03,93.07,16605.0,83.3116,83.3295,83.249,83.2848,16605.0
2016-07-18 12:10:00,93.07,93.07,93.0,93.04,7443.0,83.2848,83.2848,83.2222,83.2579,7443.0
2016-07-18 12:15:00,93.05,93.06,93.0,93.03,12049.0,83.2669,83.2758,83.2222,83.249,12049.0
2016-07-18 12:20:00,93.03,93.03,92.95,92.97,13449.0,83.249,83.249,83.1774,83.1953,13449.0
2016-07-18 12:25:00,92.98,92.99,92.92,92.92,11518.0,83.2043,83.2132,83.1506,83.1506,11518.0
2016-07-18 12:30:00,92.93,93.01,92.89,92.98,21092.0,83.1595,83.2311,83.1237,83.2043,21092.0
2016-07-18 12:35:00,92.98,92.99,92.88,92.92,26663.0,83.2043,83.2132,83.1148,83.1506,26663.0
2016-07-18 12:40:00,92.92,92.92,92.82,92.83,12700.0,83.1506,83.1506,83.0611,83.07,12700.0
2016-07-18 12:45:00,92.82,92.86,92.8,92.81,13065.0,83.0611,83.0969,83.0432,83.0521,13065.0
2016-07-18 12:50:00,92.81,92.86,92.79,92.79,16142.0,83.0521,83.0969,83.0342,83.0342,16142.0
2016-07-18 12:55:00,92.8,92.8,92.75,92.76,12123.0,83.0432,83.0432,82.9984,83.0074,12123.0
2016-07-18 13:00:00,92.76,92.82,92.75,92.78,13621.0,83.0074,83.0611,82.9984,83.0253,13621.0
2016-07-18 13:05:00,92.77,92.83,92.76,92.83,17105.0,83.0163,83.07,83.0074,83.07,17105.0
2016-07-18 13:10:00,92.84,92.85,92.77,92.78,24441.0,83.079,83.0879,83.0163,83.0253,24441.0
2016-07-18 13:15:00,92.78,92.83,92.77,92.8,15149.0,83.0253,83.07,83.0163,83.0432,15149.0
2016-07-18 13:20:00,92.79,92.8,92.75,92.75,9982.0,83.0342,83.0432,82.9984,82.9984,9982.0
2016-07-18 13:25:00,92.74,92.76,92.71,92.73,20408.0,82.9895,83.0074,82.9626,82.9805,20408.0
2016-07-18 13:30:00,92.73,92.8,92.7,92.8,12858.0,82.9805,83.0432,82.9537,83.0432,12858.0
2016-07-18 13:35:00,92.81,92.81,92.77,92.78,10945.0,83.0521,83.0521,83.0163,83.0253,10945.0
2016-07-18 13:40:00,92.78,92.86,92.77,92.84,19644.0,83.0253,83.0969,83.0163,83.079,19644.0
2016-07-18 13:45:00,92.85,92.87,92.81,92.82,23210.0,83.0879,83.1058,83.0521,83.0611,23210.0
2016-07-18 13:50:00,92.82,92.82,92.73,92.73,20234.0,83.0611,83.0611,82.9805,82.9805,20234.0
2016-07-18 13:55:00,92.74,92.74,92.66,92.73,14578.0,82.9895,82.9895,82.9179,82.9805,14578.0
2016-07-18 14:00:00,92.73,92.73,92.65,92.67,13568.0,82.9805,82.9805,82.9089,82.9268,13568.0
2016-07-18 14:05:00,92.67,92.67,92.58,92.59,16101.0,82.9268,82.9268,82.8463,82.8553,16101.0
2016-07-18 14:10:00,92.6,92.66,92.59,92.61,20322.0,82.8642,82.9179,82.8553,82.8732,20322.0
2016-07-18 14:15:00,92.61,92.62,92.56,92.56,13691.0,82.8732,82.8821,82.8284,82.8284,13691.0
2016-07-18 14:20:00,92.56,92.6,92.53,92.59,13525.0,82.8284,82.8642,82.8016,82.8553,13525.0
2016-07-18 14:25:00,92.59,92.62,92.58,92.59,15161.0,82.8553,82.8821,82.8463,82.8553,15161.0
2016-07-18 14:30:00,92.59,92.7,92.59,92.7,16536.0,82.8553,82.9537,82.8553,82.9537,16536.0
2016-07-18 14:35:00,92.7,92.77,92.69,92.72,36745.0,82.9537,83.0163,82.9447,82.9716,36745.0
2016-07-18 14:40:00,92.7,92.72,92.69,92.69,6827.0,82.9537,82.9716,82.9447,82.9447,6827.0
2016-07-18 14:45:00,92.69,92.75,92.69,92.75,8961.0,82.9447,82.9984,82.9447,82.9984,8961.0
2016-07-18 14:50:00,92.75,92.81,92.75,92.79,11263.0,82.9984,83.0521,82.9984,83.0342,11263.0
2016-07-18 14:55:00,92.79,92.87,92.78,92.86,15492.0,83.0342,83.1058,83.0253,83.0969,15492.0
2016-07-18 15:00:00,92.87,92.87,92.78,92.82,16423.0,83.1058,83.1058,83.0253,83.0611,16423.0
2016-07-18 15:05:00,92.83,92.86,92.82,92.84,15912.0,83.07,83.0969,83.0611,83.079,15912.0
2016-07-18 15:10:00,92.85,92.96,92.85,92.93,38634.0,83.0879,83.1864,83.0879,83.1595,38634.0
2016-07-18 15:15:00,92.94,92.96,92.9,92.93,28601.0,83.1685,83.1864,83.1327,83.1595,28601.0
2016-07-18 15:20:00,92.92,92.92,92.78,92.78,21998.0,83.1506,83.1506,83.0253,83.0253,21998.0
2016-07-18 15:25:00,92.78,92.85,92.75,92.85,20893.0,83.0253,83.0879,82.9984,83.0879,20893.0
2016-07-18 15:30:00,92.85,92.9,92.82,92.86,27180.0,83.0879,83.1327,83.0611,83.0969,27180.0
2016-07-18 15:35:00,92.87,92.9,92.86,92.86,45906.0,83.1058,83.1327,83.0969,83.0969,45906.0
2016-07-18 15:40:00,92.86,92.91,92.83,92.88,64401.0,83.0969,83.1416,83.07,83.1148,64401.0
2016-07-18 15:45:00,92.87,92.88,92.82,92.84,64055.0,83.1058,83.1148,83.0611,83.079,64055.0
2016-07-18 15:50:00,92.83,92.86,92.82,92.84,63863.0,83.07,83.0969,83.0611,83.079,63863.0
2016-07-18 15:55:00,92.84,92.84,92.8,92.81,132973.0,83.079,83.079,83.0432,83.0521,132973.0
2016-07-19 09:30:00,93.03,93.51,93.0,93.49,74498.0,83.249,83.6785,83.2222,83.6606,74498.0
2016-07-19 09:35:00,93.49,93.83,93.43,93.44,72928.0,83.6606,83.9649,83.6069,83.6159,72928.0
2016-07-19 09:40:00,93.41,93.52,93.37,93.44,39999.0,83.589,83.6875,83.5532,83.6159,39999.0
2016-07-19 09:45:00,93.41,93.54,93.32,93.39,61339.0,83.589,83.7054,83.5085,83.5711,61339.0
2016-07-19 09:50:00,93.41,93.52,93.34,93.38,30943.0,83.589,83.6875,83.5264,83.5622,30943.0
2016-07-19 09:55:00,93.36,93.39,93.2,93.33,60677.0,83.5443,83.5711,83.4011,83.5175,60677.0
2016-07-19 10:00:00,93.32,93.34,93.23,93.31,31122.0,83.5085,83.5264,83.428,83.4996,31122.0
2016-07-19 10:05:00,93.31,93.34,93.23,93.33,19369.0,83.4996,83.5264,83.428,83.5175,19369.0
2016-07-19 10:10:00,93.34,93.43,93.26,93.29,35327.0,83.5264,83.6069,83.4548,83.4817,35327.0
2016-07-19 10:15:00,93.28,93.34,93.24,93.26,28738.0,83.4727,83.5264,83.4369,83.4548,28738.0
2016-07-19 10:20:00,93.25,93.39,93.22,93.36,22319.0,83.4459,83.5711,83.419,83.5443,22319.0
2016-07-19 10:25:00,93.35,93.38,93.32,93.37,39897.0,83.5354,83.5622,83.5085,83.5532,39897.0
2016-07-19 10:30:00,93.36,93.36,93.29,93.29,13679.0,83.5443,83.5443,83.4817,83.4817,13679.0
2016-07-19 10:35:00,93.33,93.48,93.31,93.47,21113.0,83.5175,83.6517,83.4996,83.6427,21113.0
2016-07-19 10:40:00,93.48,93.51,93.35,93.37,26570.0,83.6517,83.6785,83.5354,83.5532,26570.0
2016-07-19 10:45:00,93.37,93.38,93.23,93.26,11770.0,83.5532,83.5622,83.428,83.4548,11770.0
2016-07-19 10:50:00,93.26,93.38,93.26,93.35,22179.0,83.4548,83.5622,83.4548,83.5354,22179.0
2016-07-19 10:55:00,93.37,93.39,93.28,93.33,17381.0,83.5532,83.5711,83.4727,83.5175,17381.0
2016-07-19 11:00:00,93.33,93.39,93.27,93.33,20323.0,83.5175,83.5711,83.4638,83.5175,20323.0
2016-07-19 11:05:00,93.34,93.43,93.33,93.4,13815.0,83.5264,83.6069,83.5175,83.5801,13815.0
2016-07-19 11:10:00,93.38,93.49,93.33,93.45,12357.0,83.5622,83.6606,83.5175,83.6248,12357.0
2016-07-19 11:15:00,93.46,93.49,93.42,93.44,6554.0,83.6338,83.6606,83.598,83.6159,6554.0
2016-07-19 11:20:00,93.44,93.45,93.41,93.41,7374.0,83.6159,83.6248,83.589,83.589,7374.0
2016-07-19 11:25:00,93.4,93.43,93.32,93.37,11112.0,83.5801,83.6069,83.5085,83.5532,11112.0
2016-07-19 11:30:00,93.37,93.4,93.35,93.36,10668.0,83.5532,83.5801,83.5354,83.5443,10668.0
2016-07-19 11:35:00,93.35,93.36,93.29,93.29,14627.0,83.5354,83.5443,83.4817,83.4817,14627.0
2016-07-19 11:40:00,93.3,93.38,93.29,93.35,17841.0,83.4906,83.5622,83.4817,83.5354,17841.0
2016-07-19 11:45:00,93.33,93.34,93.23,93.23,16124.0,83.5175,83.5264,83.428,83.428,16124.0
2016-07-19 11:50:00,93.24,93.26,93.13,93.24,28788.0,83.4369,83.4548,83.3385,83.4369,28788.0
2016-07-19 11:55:00,93.22,93.32,93.19,93.27,24056.0,83.419,83.5085,83.3922,83.4638,24056.0
2016-07-19 12:00:00,93.28,93.32,93.26,93.3,16707.0,83.4727,83.5085,83.4548,83.4906,16707.0
2016-07-19 12:05:00,93.29,93.31,93.26,93.28,13886.0,83.4817,83.4996,83.4548,83.4727,13886.0
2016-07-19 12:10:00,93.28,93.31,93.26,93.3,18374.0,83.4727,83.4996,83.4548,83.4906,18374.0
2016-07-19 12:15:00,93.3,93.34,93.28,93.34,8637.0,83.4906,83.5264,83.4727,83.5264,8637.0
2016-07-19 12:20:00,93.34,93.36,93.29,93.32,11646.0,83.5264,83.5443,83.4817,83.5085,11646.0
2016-07-19 12:25:00,93.32,93.36,93.3,93.31,6534.0,83.5085,83.5443,83.4906,83.4996,6534.0
2016-07-19 12:30:00,93.31,93.34,93.26,93.29,17014.0,83.4996,83.5264,83.4548,83.4817,17014.0
2016-07-19 12:35:00,93.3,93.32,93.25,93.27,13805.0,83.4906,83.5085,83.4459,83.4638,13805.0
2016-07-19 12:40:00,93.28,93.31,93.27,93.29,7700.0,83.4727,83.4996,83.4638,83.4817,7700.0
2016-07-19 12:45:00,93.29,93.33,93.28,93.3,10016.0,83.4817,83.5175,83.4727,83.4906,10016.0
2016-07-19 12:50:00,93.3,93.32,93.28,93.31,11944.0,83.4906,83.5085,83.4727,83.4996,11944.0
2016-07-19 12:55:00,93.31,93.32,93.27,93.29,9971.0,83.4996,83.5085,83.4638,83.4817,9971.0
2016-07-19 13:00:00,93.3,93.32,93.28,93.29,9632.0,83.4906,83.5085,83.4727,83.4817,9632.0
2016-07-19 13:05:00,93.29,93.3,93.21,93.21,31235.0,83.4817,83.4906,83.4101,83.4101,31235.0
2016-07-19 13:10:00,93.2,93.24,93.19,93.19,11404.0,83.4011,83.4369,83.3922,83.3922,11404.0
2016-07-19 13:15:00,93.19,93.27,93.17,93.27,26513.0,83.3922,83.4638,83.3743,83.4638,26513.0
2016-07-19 13:20:00,93.26,93.26,93.23,93.26,10238.0,83.4548,83.4548,83.428,83.4548,10238.0
2016-07-19 13:25:00,93.26,93.26,93.22,93.23,12464.0,83.4548,83.4548,83.419,83.428,12464.0
2016-07-19 13:30:00,93.23,93.26,93.19,93.2,14739.0,83.428,83.4548,83.3922,83.4011,14739.0
2016-07-19 13:35:00,93.19,93.26,93.17,93.22,18828.0,83.3922,83.4548,83.3743,83.419,18828.0
2016-07-19 13:40:00,93.22,93.3,93.2,93.22,16554.0,83.419,83.4906,83.4011,83.419,16554.0
2016-07-19 13:45:00,93.23,93.3,93.2,93.29,20161.0,83.428,83.4906,83.4011,83.4817,20161.0
2016-07-19 13:50:00,93.29,93.31,93.27,93.28,25930.0,83.4817,83.4996,83.4638,83.4727,25930.0
2016-07-19 13:55:00,93.28,93.29,93.24,93.28,37665.0,83.4727,83.4817,83.4369,83.4727,37665.0
2016-07-19 14:00:00,93.27,93.28,93.24,93.28,18068.0,83.4638,83.4727,83.4369,83.4727,18068.0
2016-07-19 14:05:00,93.28,93.28,93.24,93.27,23491.0,83.4727,83.4727,83.4369,83.4638,23491.0
2016-07-19 14:10:00,93.26,93.28,93.24,93.25,11157.0,83.4548,83.4727,83.4369,83.4459,11157.0
2016-07-19 14:15:00,93.26,93.28,93.25,93.25,10788.0,83.4548,83.4727,83.4459,83.4459,10788.0
2016-07-19 14:20:00,93.25,93.28,93.25,93.28,16386.0,83.4459,83.4727,83.4459,83.4727,16386.0
2016-07-19 14:25:00,93.27,93.28,93.25,93.25,22907.0,83.4638,83.4727,83.4459,83.4459,22907.0
2016-07-19 14:30:00,93.25,93.26,93.11,93.11,23159.0,83.4459,83.4548,83.3206,83.3206,23159.0
2016-07-19 14:35:00,93.11,93.12,93.07,93.09,10327.0,83.3206,83.3295,83.2848,83.3027,10327.0
2016-07-19 14:40:00,93.09,93.2,93.09,93.17,19459.0,83.3027,83.4011,83.3027,83.3743,19459.0
2016-07-19 14:45:00,93.18,93.22,93.13,93.18,14046.0,83.3832,83.419,83.3385,83.3832,14046.0
2016-07-19 14:50:00,93.17,93.19,93.13,93.15,16919.0,83.3743,83.3922,83.3385,83.3564,16919.0
2016-07-19 14:55:00,93.15,93.19,93.14,93.15,15752.0,83.3564,83.3922,83.3474,83.3564,15752.0
2016-07-19 15:00:00,93.15,93.21,93.1,93.19,21914.0,83.3564,83.4101,83.3116,83.3922,21914.0
2016-07-19 15:05:00,93.2,93.21,93.16,93.17,16292.0,83.4011,83.4101,83.3653,83.3743,16292.0
2016-07-19 15:10:00,93.16,93.16,93.1,93.1,15423.0,83.3653,83.3653,83.3116,83.3116,15423.0
2016-07-19 15:15:00,93.09,93.14,93.09,93.12,17992.0,83.3027,83.3474,83.3027,83.3295,17992.0
2016-07-19 15:20:00,93.13,93.18,93.11,93.16,18895.0,83.3385,83.3832,83.3206,83.3653,18895.0
2016-07-19 15:25:00,93.16,93.22,93.15,93.19,18222.0,83.3653,83.419,83.3564,83.3922,18222.0
2016-07-19 15:30:00,93.18,93.25,93.15,93.23,29007.0,83.3832,83.4459,83.3564,83.428,29007.0
2016-07-19 15:35:00,93.23,93.23,93.12,93.13,46340.0,83.428,83.428,83.3295,83.3385,46340.0
2016-07-19 15:40:00,93.13,93.17,93.12,93.17,27661.0,83.3385,83.3743,83.3295,83.3743,27661.0
2016-07-19 15:45:00,93.16,93.18,93.11,93.12,50896.0,83.3653,83.3832,83.3206,83.3295,50896.0
2016-07-19 15:50:00,93.12,93.16,93.1,93.1,37431.0,83.3295,83.3653,83.3116,83.3116,37431.0
2016-07-19 15:55:00,93.1,93.16,93.1,93.15,76118.0,83.3116,83.3653,83.3116,83.3564,76118.0
2016-07-20 09:30:00,93.5,93.77,93.27,93.72,69154.0,83.6696,83.9112,83.4638,83.8665,69154.0
2016-07-20 09:35:00,93.73,93.85,93.65,93.73,19927.0,83.8754,83.9828,83.8038,83.8754,19927.0
2016-07-20 09:40:00,93.74,93.74,93.54,93.58,18287.0,83.8843,83.8843,83.7054,83.7412,18287.0
2016-07-20 09:45:00,93.58,93.61,93.53,93.57,25363.0,83.7412,83.768,83.6964,83.7322,25363.0
2016-07-20 09:50:00,93.56,93.56,93.22,93.33,83064.0,83.7233,83.7233,83.419,83.5175,83064.0
2016-07-20 09:55:00,93.33,93.58,93.28,93.54,72201.0,83.5175,83.7412,83.4727,83.7054,72201.0
2016-07-20 10:00:00,93.52,93.52,93.34,93.41,83933.0,83.6875,83.6875,83.5264,83.589,83933.0
2016-07-20 10:05:00,93.41,93.46,93.36,93.45,10697.0,83.589,83.6338,83.5443,83.6248,10697.0
2016-07-20 10:10:00,93.47,93.5,93.43,93.48,16840.0,83.6427,83.6696,83.6069,83.6517,16840.0
2016-07-20 10:15:00,93.48,93.52,93.4,93.41,20906.0,83.6517,83.6875,83.5801,83.589,20906.0
2016-07-20 10:20:00,93.42,93.53,93.42,93.49,13754.0,83.598,83.6964,83.598,83.6606,13754.0
2016-07-20 10:25:00,93.49,93.62,93.47,93.59,10971.0,83.6606,83.777,83.6427,83.7501,10971.0
2016-07-20 10:30:00,93.6,93.6,93.47,93.53,11676.0,83.7591,83.7591,83.6427,83.6964,11676.0
2016-07-20 10:35:00,93.51,93.62,93.51,93.57,18923.0,83.6785,83.777,83.6785,83.7322,18923.0
2016-07-20 10:40:00,93.57,93.57,93.51,93.56,10851.0,83.7322,83.7322,83.6785,83.7233,10851.0
2016-07-20 10:45:00,93.56,93.61,93.53,93.6,20005.0,83.7233,83.768,83.6964,83.7591,20005.0
2016-07-20 10:50:00,93.61,93.66,93.53,93.65,8535.0,83.768,83.8128,83.6964,83.8038,8535.0
2016-07-20 10:55:00,93.66,93.76,93.63,93.67,24425.0,83.8128,83.9022,83.7859,83.8217,24425.0
2016-07-20 11:00:00,93.67,93.72,93.62,93.66,16232.0,83.8217,83.8665,83.777,83.8128,16232.0
2016-07-20 11:05:00,93.63,93.78,93.63,93.74,25929.0,83.7859,83.9201,83.7859,83.8843,25929.0
2016-07-20 11:10:00,93.75,93.8,93.74,93.79,12460.0,83.8933,83.938,83.8843,83.9291,12460.0
2016-07-20 11:15:00,93.8,93.86,93.77,93.79,17755.0,83.938,83.9917,83.9112,83.9291,17755.0
2016-07-20 11:20:00,93.79,93.85,93.78,93.79,34022.0,83.9291,83.9828,83.9201,83.9291,34022.0
2016-07-20 11:25:00,93.79,93.96,93.79,93.91,29873.0,83.9291,84.0812,83.9291,84.0365,29873.0
2016-07-20 11:30:00,93.92,93.98,93.85,93.98,23414.0,84.0454,84.0991,83.9828,84.0991,23414.0
2016-07-20 11:35:00,93.98,93.99,93.9,93.92,12980.0,84.0991,84.1081,84.0275,84.0454,12980.0
2016-07-20 11:40:00,93.93,93.95,93.9,93.94,16082.0,84.0544,84.0723,84.0275,84.0633,16082.0
2016-07-20 11:45:00,93.93,93.93,93.83,93.83,8549.0,84.0544,84.0544,83.9649,83.9649,8549.0
2016-07-20 11:50:00,93.82,93.84,93.74,93.76,18963.0,83.9559,83.9738,83.8843,83.9022,18963.0
2016-07-20 11:55:00,93.76,93.78,93.71,93.74,7510.0,83.9022,83.9201,83.8575,83.8843,7510.0
2016-07-20 12:00:00,93.72,93.74,93.69,93.72,8994.0,83.8665,83.8843,83.8396,83.8665,8994.0
2016-07-20 12:05:00,93.73,93.73,93.69,93.73,6169.0,83.8754,83.8754,83.8396,83.8754,6169.0
2016-07-20 12:10:00,93.73,93.75,93.72,93.74,14170.0,83.8754,83.8933,83.8665,83.8843,14170.0
2016-07-20 12:15:00,93.73,93.73,93.72,93.73,1200.0,83.8754,83.8754,83.8665,83.8754,1200.0
2016-07-20 12:20:00,93.72,93.87,93.71,93.87,10530.0,83.8665,84.0007,83.8575,84.0007,10530.0
2016-07-20 12:25:00,93.87,93.88,93.8,93.84,6542.0,84.0007,84.0096,83.938,83.9738,6542.0
2016-07-20 12:30:00,93.83,93.84,93.8,93.82,20692.0,83.9649,83.9738,83.938,83.9559,20692.0
2016-07-20 12:35:00,93.82,93.82,93.77,93.78,3569.0,83.9559,83.9559,83.9112,83.9201,3569.0
2016-07-20 12:40:00,93.78,93.8,93.74,93.76,8475.0,83.9201,83.938,83.8843,83.9022,8475.0
2016-07-20 12:45:00,93.75,93.9,93.73,93.9,10614.0,83.8933,84.0275,83.8754,84.0275,10614.0
2016-07-20 12:50:00,93.9,93.93,93.8,93.8,9203.0,84.0275,84.0544,83.938,83.938,9203.0
2016-07-20 12:55:00,93.79,93.81,93.77,93.8,6821.0,83.9291,83.947,83.9112,83.938,6821.0
2016-07-20 13:00:00,93.79,93.84,93.79,93.8,9245.0,83.9291,83.9738,83.9291,83.938,9245.0
2016-07-20 13:05:00,93.8,93.8,93.71,93.73,8856.0,83.938,83.938,83.8575,83.8754,8856.0
2016-07-20 13:10:00,93.74,93.75,93.72,93.75,3858.0,83.8843,83.8933,83.8665,83.8933,3858.0
2016-07-20 13:15:00,93.76,93.76,93.7,93.71,7560.0,83.9022,83.9022,83.8486,83.8575,7560.0
2016-07-20 13:20:00,93.72,93.77,93.7,93.77,5997.0,83.8665,83.9112,83.8486,83.9112,5997.0
2016-07-20 13:25:00,93.79,93.79,93.71,93.72,7689.0,83.9291,83.9291,83.8575,83.8665,7689.0
2016-07-20 13:30:00,93.72,93.8,93.71,93.79,12956.0,83.8665,83.938,83.8575,83.9291,12956.0
2016-07-20 13:35:00,93.8,93.87,93.78,93.87,12449.0,83.938,84.0007,83.9201,84.0007,12449.0
2016-07-20 13:40:00,93.87,93.91,93.85,93.87,8160.0,84.0007,84.0365,83.9828,84.0007,8160.0
2016-07-20 13:45:00,93.87,93.88,93.85,93.86,8555.0,84.0007,84.0096,83.9828,83.9917,8555.0
2016-07-20 13:50:00,93.86,93.88,93.84,93.87,6420.0,83.9917,84.0096,83.9738,84.0007,6420.0
2016-07-20 13:55:00,93.86,93.88,93.84,93.84,10122.0,83.9917,84.0096,83.9738,83.9738,10122.0
2016-07-20 14:00:00,93.84,93.84,93.77,93.78,10831.0,83.9738,83.9738,83.9112,83.9201,10831.0
2016-07-20 14:05:00,93.78,93.8,93.77,93.77,11459.0,83.9201,83.938,83.9112,83.9112,11459.0
2016-07-20 14:10:00,93.78,93.81,93.77,93.8,36361.0,83.9201,83.947,83.9112,83.938,36361.0
2016-07-20 14:15:00,93.81,93.83,93.79,93.83,11837.0,83.947,83.9649,83.9291,83.9649,11837.0
2016-07-20 14:20:00,93.83,93.94,93.82,93.92,32118.0,83.9649,84.0633,83.9559,84.0454,32118.0
2016-07-20 14:25:00,93.91,93.95,93.88,93.88,18011.0,84.0365,84.0723,84.0096,84.0096,18011.0
2016-07-20 14:30:00,93.89,93.93,93.85,93.89,19132.0,84.0186,84.0544,83.9828,84.0186,19132.0
2016-07-20 14:35:00,93.89,93.89,93.85,93.87,11305.0,84.0186,84.0186,83.9828,84.0007,11305.0
2016-07-20 14:40:00,93.86,93.86,93.8,93.86,10342.0,83.9917,83.9917,83.938,83.9917,10342.0
2016-07-20 14:45:00,93.87,93.88,93.84,93.88,5765.0,84.0007,84.0096,83.9738,84.0096,5765.0
2016-07-20 14:50:00,93.88,93.94,93.88,93.9,12420.0,84.0096,84.0633,84.0096,84.0275,12420.0
2016-07-20 14:55:00,93.91,93.94,93.89,93.91,14789.0,84.0365,84.0633,84.0186,84.0365,14789.0
2016-07-20 15:00:00,93.91,93.92,93.9,93.91,10378.0,84.0365,84.0454,84.0275,84.0365,10378.0
2016-07-20 15:05:00,93.91,93.92,93.88,93.9,7645.0,84.0365,84.0454,84.0096,84.0275,7645.0
2016-07-20 15:10:00,93.9,93.91,93.86,93.87,13901.0,84.0275,84.0365,83.9917,84.0007,13901.0
2016-07-20 15:15:00,93.87,93.89,93.85,93.85,11201.0,84.0007,84.0186,83.9828,83.9828,11201.0
2016-07-20 15:20:00,93.85,93.86,93.81,93.82,9873.0,83.9828,83.9917,83.947,83.9559,9873.0
2016-07-20 15:25:00,93.82,93.83,93.79,93.8,13706.0,83.9559,83.9649,83.9291,83.938,13706.0
2016-07-20 15:30:00,93.81,93.86,93.8,93.86,17389.0,83.947,83.9917,83.938,83.9917,17389.0
2016-07-20 15:35:00,93.87,93.87,93.82,93.85,20549.0,84.0007,84.0007,83.9559,83.9828,20549.0
2016-07-20 15:40:00,93.84,93.9,93.83,93.89,29952.0,83.9738,84.0275,83.9649,84.0186,29952.0
2016-07-20 15:45:00,93.89,93.89,93.82,93.86,28710.0,84.0186,84.0186,83.9559,83.9917,28710.0
2016-07-20 15:50:00,93.86,93.87,93.83,93.83,28529.0,83.9917,84.0007,83.9649,83.9649,28529.0
2016-07-20 15:55:00,93.83,93.87,93.82,93.85,73558.0,83.9649,84.0007,83.9559,83.9828,73558.0
2016-07-21 09:30:00,93.68,94.0,93.29,93.72,32124.0,83.8307,84.117,83.4817,83.8665,32124.0
2016-07-21 09:35:00,93.7,93.8,93.54,93.67,46761.0,83.8486,83.938,83.7054,83.8217,46761.0
2016-07-21 09:40:00,93.67,93.8,93.61,93.8,15490.0,83.8217,83.938,83.768,83.938,15490.0
2016-07-21 09:45:00,93.77,93.92,93.76,93.92,22245.0,83.9112,84.0454,83.9022,84.0454,22245.0
2016-07-21 09:50:00,93.92,93.92,93.8,93.85,16236.0,84.0454,84.0454,83.938,83.9828,16236.0
2016-07-21 09:55:00,93.84,93.87,93.53,93.55,17615.0,83.9738,84.0007,83.6964,83.7143,17615.0
2016-07-21 10:00:00,93.56,93.69,93.53,93.68,22098.0,83.7233,83.8396,83.6964,83.8307,22098.0
2016-07-21 10:05:00,93.69,93.76,93.69,93.76,22176.0,83.8396,83.9022,83.8396,83.9022,22176.0
2016-07-21 10:10:00,93.77,93.8,93.71,93.71,16460.0,83.9112,83.938,83.8575,83.8575,16460.0
2016-07-21 10:15:00,93.71,93.71,93.64,93.69,10821.0,83.8575,83.8575,83.7949,83.8396,10821.0
2016-07-21 10:20:00,93.7,93.84,93.7,93.82,9274.0,83.8486,83.9738,83.8486,83.9559,9274.0
2016-07-21 10:25:00,93.83,93.87,93.78,93.8,11642.0,83.9649,84.0007,83.9201,83.938,11642.0
2016-07-21 10:30:00,93.8,93.81,93.72,93.74,14597.0,83.938,83.947,83.8665,83.8843,14597.0
2016-07-21 10:35:00,93.72,93.73,93.66,93.67,14030.0,83.8665,83.8754,83.8128,83.8217,14030.0
2016-07-21 10:40:00,93.66,93.67,93.63,93.66,11945.0,83.8128,83.8217,83.7859,83.8128,11945.0
2016-07-21 10:45:00,93.65,93.83,93.65,93.81,14567.0,83.8038,83.9649,83.8038,83.947,14567.0
2016-07-21 10:50:00,93.8,93.87,93.78,93.78,17822.0,83.938,84.0007,83.9201,83.9201,17822.0
2016-07-21 10:55:00,93.78,93.85,93.76,93.83,31732.0,83.9201,83.9828,83.9022,83.9649,31732.0
2016-07-21 11:00:00,93.84,93.85,93.78,93.85,12942.0,83.9738,83.9828,83.9201,83.9828,12942.0
2016-07-21 11:05:00,93.85,93.95,93.85,93.93,16917.0,83.9828,84.0723,83.9828,84.0544,16917.0
2016-07-21 11:10:00,93.93,94.07,93.92,94.07,40924.0,84.0544,84.1797,84.0454,84.1797,40924.0
2016-07-21 11:15:00,94.07,94.09,94.02,94.09,14313.0,84.1797,84.1975,84.1349,84.1975,14313.0
2016-07-21 11:20:00,94.09,94.14,94.07,94.11,19875.0,84.1975,84.2423,84.1797,84.2154,19875.0
2016-07-21 11:25:00,94.1,94.12,94.08,94.1,16204.0,84.2065,84.2244,84.1886,84.2065,16204.0
2016-07-21 11:30:00,94.1,94.11,93.92,93.94,32467.0,84.2065,84.2154,84.0454,84.0633,32467.0
2016-07-21 11:35:00,93.94,93.98,93.86,93.95,34589.0,84.0633,84.0991,83.9917,84.0723,34589.0
2016-07-21 11:40:00,93.95,93.99,93.93,93.97,25723.0,84.0723,84.1081,84.0544,84.0902,25723.0
2016-07-21 11:45:00,93.96,93.97,93.87,93.87,14203.0,84.0812,84.0902,84.0007,84.0007,14203.0
2016-07-21 11:50:00,93.86,93.86,93.79,93.85,8829.0,83.9917,83.9917,83.9291,83.9828,8829.0
2016-07-21 11:55:00,93.85,93.92,93.84,93.92,25341.0,83.9828,84.0454,83.9738,84.0454,25341.0
2016-07-21 12:00:00,93.92,93.92,93.88,93.92,15700.0,84.0454,84.0454,84.0096,84.0454,15700.0
2016-07-21 12:05:00,93.92,93.92,93.86,93.88,10834.0,84.0454,84.0454,83.9917,84.0096,10834.0
2016-07-21 12:10:00,93.89,93.9,93.88,93.89,5891.0,84.0186,84.0275,84.0096,84.0186,5891.0
2016-07-21 12:15:00,93.89,93.9,93.87,93.89,12825.0,84.0186,84.0275,84.0007,84.0186,12825.0
2016-07-21 12:20:00,93.89,93.89,93.85,93.87,6800.0,84.0186,84.0186,83.9828,84.0007,6800.0
2016-07-21 12:25:00,93.87,93.95,93.86,93.9,26835.0,84.0007,84.0723,83.9917,84.0275,26835.0
2016-07-21 12:30:00,93.9,93.93,93.89,93.9,13940.0,84.0275,84.0544,84.0186,84.0275,13940.0
2016-07-21 12:35:00,93.91,93.92,93.88,93.9,16308.0,84.0365,84.0454,84.0096,84.0275,16308.0
2016-07-21 12:40:00,93.9,93.91,93.88,93.9,11921.0,84.0275,84.0365,84.0096,84.0275,11921.0
2016-07-21 12:45:00,93.9,93.91,93.88,93.91,4998.0,84.0275,84.0365,84.0096,84.0365,4998.0
2016-07-21 12:50:00,93.91,93.91,93.89,93.91,14729.0,84.0365,84.0365,84.0186,84.0365,14729.0
2016-07-21 12:55:00,93.9,93.95,93.89,93.93,33472.0,84.0275,84.0723,84.0186,84.0544,33472.0
2016-07-21 13:00:00,93.93,93.94,93.9,93.91,13397.0,84.0544,84.0633,84.0275,84.0365,13397.0
2016-07-21 13:05:00,93.91,93.93,93.9,93.91,19051.0,84.0365,84.0544,84.0275,84.0365,19051.0
2016-07-21 13:10:00,93.9,93.92,93.9,93.91,22563.0,84.0275,84.0454,84.0275,84.0365,22563.0
2016-07-21 13:15:00,93.9,93.92,93.9,93.91,24642.0,84.0275,84.0454,84.0275,84.0365,24642.0
2016-07-21 13:20:00,93.9,93.92,93.9,93.91,30974.0,84.0275,84.0454,84.0275,84.0365,30974.0
2016-07-21 13:25:00,93.9,93.93,93.9,93.92,15340.0,84.0275,84.0544,84.0275,84.0454,15340.0
2016-07-21 13:30:00,93.93,93.94,93.91,93.92,19071.0,84.0544,84.0633,84.0365,84.0454,19071.0
2016-07-21 13:35:00,93.92,93.96,93.92,93.95,23683.0,84.0454,84.0812,84.0454,84.0723,23683.0
2016-07-21 13:40:00,93.94,93.95,93.92,93.93,22261.0,84.0633,84.0723,84.0454,84.0544,22261.0
2016-07-21 13:45:00,93.94,93.97,93.93,93.96,23279.0,84.0633,84.0902,84.0544,84.0812,23279.0
2016-07-21 13:50:00,93.97,93.99,93.95,93.97,63930.0,84.0902,84.1081,84.0723,84.0902,63930.0
2016-07-21 13:55:00,93.96,93.98,93.94,93.97,27474.0,84.0812,84.0991,84.0633,84.0902,27474.0
2016-07-21 14:00:00,93.96,93.97,93.96,93.97,17233.0,84.0812,84.0902,84.0812,84.0902,17233.0
2016-07-21 14:05:00,93.97,93.97,93.93,93.93,29584.0,84.0902,84.0902,84.0544,84.0544,29584.0
2016-07-21 14:10:00,93.92,93.93,93.78,93.78,11196.0,84.0454,84.0544,83.9201,83.9201,11196.0
2016-07-21 14:15:00,93.78,93.81,93.77,93.8,16687.0,83.9201,83.947,83.9112,83.938,16687.0
2016-07-21 14:20:00,93.8,93.82,93.79,93.8,15505.0,83.938,83.9559,83.9291,83.938,15505.0
2016-07-21 14:25:00,93.8,93.82,93.79,93.8,22278.0,83.938,83.9559,83.9291,83.938,22278.0
2016-07-21 14:30:00,93.79,93.79,93.77,93.77,45747.0,83.9291,83.9291,83.9112,83.9112,45747.0
2016-07-21 14:35:00,93.78,93.78,93.75,93.76,22993.0,83.9201,83.9201,83.8933,83.9022,22993.0
2016-07-21 14:40:00,93.75,93.79,93.75,93.78,19499.0,83.8933,83.9291,83.8933,83.9201,19499.0
2016-07-21 14:45:00,93.78,93.8,93.75,93.8,14219.0,83.9201,83.938,83.8933,83.938,14219.0
2016-07-21 14:50:00,93.79,93.8,93.76,93.79,17417.0,83.9291,83.938,83.9022,83.9291,17417.0
2016-07-21 14:55:00,93.78,93.79,93.75,93.79,14835.0,83.9201,83.9291,83.8933,83.9291,14835.0
2016-07-21 15:00:00,93.79,93.82,93.78,93.82,91373.0,83.9291,83.9559,83.9201,83.9559,91373.0
2016-07-21 15:05:00,93.82,93.83,93.82,93.83,39913.0,83.9559,83.9649,83.9559,83.9649,39913.0
2016-07-21 15:10:00,93.83,93.84,93.81,93.82,30201.0,83.9649,83.9738,83.947,83.9559,30201.0
2016-07-21 15:15:00,93.81,93.83,93.8,93.82,21599.0,83.947,83.9649,83.938,83.9559,21599.0
2016-07-21 15:20:00,93.83,93.88,93.82,93.88,30804.0,83.9649,84.0096,83.9559,84.0096,30804.0
2016-07-21 15:25:00,93.88,93.93,93.87,93.92,31081.0,84.0096,84.0544,84.0007,84.0454,31081.0
2016-07-21 15:30:00,93.91,93.93,93.87,93.91,35894.0,84.0365,84.0544,84.0007,84.0365,35894.0
2016-07-21 15:35:00,93.91,93.91,93.87,93.91,35917.0,84.0365,84.0365,84.0007,84.0365,35917.0
2016-07-21 15:40:00,93.91,93.97,93.9,93.94,45374.0,84.0365,84.0902,84.0275,84.0633,45374.0
2016-07-21 15:45:00,93.95,94.01,93.91,94.0,59545.0,84.0723,84.126,84.0365,84.117,59545.0
2016-07-21 15:50:00,94.01,94.02,94.0,94.02,43179.0,84.126,84.1349,84.117,84.1349,43179.0
2016-07-21 15:55:00,94.01,94.03,93.99,94.03,101475.0,84.126,84.1439,84.1081,84.1439,101475.0
2016-07-22 09:30:00,93.99,94.23,93.99,94.21,15632.0,84.1081,84.3228,84.1081,84.3049,15632.0
2016-07-22 09:35:00,94.25,94.3,94.1,94.21,12350.0,84.3407,84.3855,84.2065,84.3049,12350.0
2016-07-22 09:40:00,94.2,94.36,94.05,94.31,18347.0,84.296,84.4392,84.1618,84.3944,18347.0
2016-07-22 09:45:00,94.23,94.31,94.11,94.25,23344.0,84.3228,84.3944,84.2154,84.3407,23344.0
2016-07-22 09:50:00,94.27,94.31,94.2,94.26,30892.0,84.3586,84.3944,84.296,84.3497,30892.0
2016-07-22 09:55:00,94.27,94.38,94.22,94.23,18297.0,84.3586,84.4571,84.3139,84.3228,18297.0
2016-07-22 10:00:00,94.22,94.31,94.19,94.21,17945.0,84.3139,84.3944,84.287,84.3049,17945.0
2016-07-22 10:05:00,94.2,94.31,94.18,94.22,14469.0,84.296,84.3944,84.2781,84.3139,14469.0
2016-07-22 10:10:00,94.21,94.5,94.21,94.5,17094.0,84.3049,84.5644,84.3049,84.5644,17094.0
2016-07-22 10:15:00,94.5,94.62,94.45,94.62,36099.0,84.5644,84.6718,84.5197,84.6718,36099.0
2016-07-22 10:20:00,94.62,94.68,94.61,94.62,16842.0,84.6718,84.7255,84.6629,84.6718,16842.0
2016-07-22 10:25:00,94.62,94.65,94.59,94.63,9936.0,84.6718,84.6987,84.645,84.6808,9936.0
2016-07-22 10:30:00,94.64,94.67,94.54,94.59,12918.0,84.6897,84.7166,84.6002,84.645,12918.0
2016-07-22 10:35:00,94.57,94.62,94.54,94.61,8995.0,84.6271,84.6718,84.6002,84.6629,8995.0
2016-07-22 10:40:00,94.62,94.66,94.58,94.65,13623.0,84.6718,84.7076,84.636,84.6987,13623.0
2016-07-22 10:45:00,94.64,94.68,94.6,94.64,13976.0,84.6897,84.7255,84.6539,84.6897,13976.0
2016-07-22 10:50:00,94.62,94.66,94.62,94.64,6712.0,84.6718,84.7076,84.6718,84.6897,6712.0
2016-07-22 10:55:00,94.64,94.64,94.58,94.59,15903.0,84.6897,84.6897,84.636,84.645,15903.0
2016-07-22 11:00:00,94.59,94.6,94.53,94.56,16382.0,84.645,84.6539,84.5913,84.6181,16382.0
2016-07-22 11:05:00,94.56,94.63,94.55,94.61,26469.0,84.6181,84.6808,84.6092,84.6629,26469.0
2016-07-22 11:10:00,94.61,94.67,94.61,94.65,19253.0,84.6629,84.7166,84.6629,84.6987,19253.0
2016-07-22 11:15:00,94.66,94.8,94.63,94.78,22349.0,84.7076,84.8329,84.6808,84.815,22349.0
2016-07-22 11:20:00,94.78,94.82,94.7,94.73,12652.0,84.815,84.8508,84.7434,84.7703,12652.0
2016-07-22 11:25:00,94.73,94.73,94.69,94.7,5352.0,84.7703,84.7703,84.7345,84.7434,5352.0
2016-07-22 11:30:00,94.7,94.83,94.69,94.83,17905.0,84.7434,84.8597,84.7345,84.8597,17905.0
2016-07-22 11:35:00,94.83,94.84,94.77,94.78,6742.0,84.8597,84.8687,84.8061,84.815,6742.0
2016-07-22 11:40:00,94.79,94.8,94.72,94.72,7900.0,84.824,84.8329,84.7613,84.7613,7900.0
2016-07-22 11:45:00,94.72,94.76,94.72,94.73,7284.0,84.7613,84.7971,84.7613,84.7703,7284.0
2016-07-22 11:50:00,94.74,94.87,94.74,94.86,17127.0,84.7792,84.8955,84.7792,84.8866,17127.0
2016-07-22 11:55:00,94.86,94.93,94.85,94.91,8580.0,84.8866,84.9492,84.8776,84.9313,8580.0
2016-07-22 12:00:00,94.92,94.92,94.83,94.87,16249.0,84.9403,84.9403,84.8597,84.8955,16249.0
2016-07-22 12:05:00,94.88,94.89,94.8,94.82,13186.0,84.9045,84.9134,84.8329,84.8508,13186.0
2016-07-22 12:10:00,94.82,94.91,94.82,94.86,10062.0,84.8508,84.9313,84.8508,84.8866,10062.0
2016-07-22 12:15:00,94.87,94.87,94.83,94.84,5327.0,84.8955,84.8955,84.8597,84.8687,5327.0
2016-07-22 12:20:00,94.85,94.86,94.8,94.82,11765.0,84.8776,84.8866,84.8329,84.8508,11765.0
2016-07-22 12:25:00,94.82,94.84,94.78,94.82,12258.0,84.8508,84.8687,84.815,84.8508,12258.0
2016-07-22 12:30:00,94.81,94.84,94.77,94.83,6700.0,84.8418,84.8687,84.8061,84.8597,6700.0
2016-07-22 12:35:00,94.84,94.86,94.83,94.85,8861.0,84.8687,84.8866,84.8597,84.8776,8861.0
2016-07-22 12:40:00,94.86,94.92,94.86,94.92,13630.0,84.8866,84.9403,84.8866,84.9403,13630.0
2016-07-22 12:45:00,94.91,94.93,94.89,94.91,5666.0,84.9313,84.9492,84.9134,84.9313,5666.0
2016-07-22 12:50:00,94.91,94.92,94.87,94.89,4918.0,84.9313,84.9403,84.8955,84.9134,4918.0
2016-07-22 12:55:00,94.89,94.91,94.87,94.88,9391.0,84.9134,84.9313,84.8955,84.9045,9391.0
2016-07-22 13:00:00,94.88,94.89,94.84,94.84,10647.0,84.9045,84.9134,84.8687,84.8687,10647.0
2016-07-22 13:05:00,94.84,94.84,94.81,94.84,6255.0,84.8687,84.8687,84.8418,84.8687,6255.0
2016-07-22 13:10:00,94.83,94.88,94.82,94.88,8850.0,84.8597,84.9045,84.8508,84.9045,8850.0
2016-07-22 13:15:00,94.88,94.88,94.86,94.88,5751.0,84.9045,84.9045,84.8866,84.9045,5751.0
2016-07-22 13:20:00,94.89,94.89,94.85,94.86,4154.0,84.9134,84.9134,84.8776,84.8866,4154.0
2016-07-22 13:25:00,94.87,94.9,94.86,94.9,12447.0,84.8955,84.9224,84.8866,84.9224,12447.0
2016-07-22 13:30:00,94.89,94.93,94.89,94.92,8757.0,84.9134,84.9492,84.9134,84.9403,8757.0
2016-07-22 13:35:00,94.92,94.92,94.87,94.9,7652.0,84.9403,84.9403,84.8955,84.9224,7652.0
2016-07-22 13:40:00,94.91,94.94,94.9,94.93,8988.0,84.9313,84.9582,84.9224,84.9492,8988.0
2016-07-22 13:45:00,94.92,95.02,94.91,94.99,23894.0,84.9403,85.0298,84.9313,85.0029,23894.0
2016-07-22 13:50:00,95.0,95.02,94.98,94.98,22434.0,85.0119,85.0298,84.994,84.994,22434.0
2016-07-22 13:55:00,95.0,95.02,94.99,95.02,21666.0,85.0119,85.0298,85.0029,85.0298,21666.0
2016-07-22 14:00:00,95.01,95.02,95.0,95.0,8474.0,85.0208,85.0298,85.0119,85.0119,8474.0
2016-07-22 14:05:00,95.01,95.02,95.0,95.01,14102.0,85.0208,85.0298,85.0119,85.0208,14102.0
2016-07-22 14:10:00,95.01,95.04,95.0,95.03,8791.0,85.0208,85.0477,85.0119,85.0387,8791.0
2016-07-22 14:15:00,95.03,95.06,95.02,95.05,7154.0,85.0387,85.0656,85.0298,85.0566,7154.0
2016-07-22 14:20:00,95.06,95.09,95.04,95.08,7643.0,85.0656,85.0924,85.0477,85.0835,7643.0
2016-07-22 14:25:00,95.07,95.09,95.05,95.06,6897.0,85.0745,85.0924,85.0566,85.0656,6897.0
2016-07-22 14:30:00,95.06,95.09,95.05,95.08,5063.0,85.0656,85.0924,85.0566,85.0835,5063.0
2016-07-22 14:35:00,95.09,95.15,95.08,95.14,13023.0,85.0924,85.1461,85.0835,85.1372,13023.0
2016-07-22 14:40:00,95.14,95.22,95.14,95.19,22349.0,85.1372,85.2087,85.1372,85.1819,22349.0
2016-07-22 14:45:00,95.18,95.18,95.14,95.15,15948.0,85.1729,85.1729,85.1372,85.1461,15948.0
2016-07-22 14:50:00,95.15,95.18,95.14,95.15,14502.0,85.1461,85.1729,85.1372,85.1461,14502.0
2016-07-22 14:55:00,95.15,95.16,95.14,95.14,11024.0,85.1461,85.1551,85.1372,85.1372,11024.0
2016-07-22 15:00:00,95.14,95.16,95.14,95.15,12717.0,85.1372,85.1551,85.1372,85.1461,12717.0
2016-07-22 15:05:00,95.15,95.19,95.15,95.15,20127.0,85.1461,85.1819,85.1461,85.1461,20127.0
2016-07-22 15:10:00,95.15,95.18,95.14,95.16,9192.0,85.1461,85.1729,85.1372,85.1551,9192.0
2016-07-22 15:15:00,95.16,95.19,95.15,95.19,18708.0,85.1551,85.1819,85.1461,85.1819,18708.0
2016-07-22 15:20:00,95.19,95.25,95.18,95.18,21945.0,85.1819,85.2356,85.1729,85.1729,21945.0
2016-07-22 15:25:00,95.18,95.21,95.13,95.15,19538.0,85.1729,85.1998,85.1282,85.1461,19538.0
2016-07-22 15:30:00,95.15,95.21,95.14,95.18,17450.0,85.1461,85.1998,85.1372,85.1729,17450.0
2016-07-22 15:35:00,95.18,95.21,95.17,95.19,24107.0,85.1729,85.1998,85.164,85.1819,24107.0
2016-07-22 15:40:00,95.19,95.2,95.17,95.19,26282.0,85.1819,85.1908,85.164,85.1819,26282.0
2016-07-22 15:45:00,95.2,95.21,95.18,95.19,54252.0,85.1908,85.1998,85.1729,85.1819,54252.0
2016-07-22 15:50:00,95.19,95.2,95.18,95.19,40070.0,85.1819,85.1908,85.1729,85.1819,40070.0
2016-07-22 15:55:00,95.19,95.2,95.11,95.14,72528.0,85.1819,85.1908,85.1103,85.1372,72528.0
2016-07-25 09:30:00,95.32,95.51,95.0,95.5,21761.0,85.2982,85.4683,85.0119,85.4593,21761.0
2016-07-25 09:35:00,95.48,95.55,95.44,95.52,24273.0,85.4414,85.504,85.4056,85.4772,24273.0
2016-07-25 09:40:00,95.52,95.65,95.45,95.54,31378.0,85.4772,85.5935,85.4146,85.4951,31378.0
2016-07-25 09:45:00,95.56,95.59,95.47,95.48,33505.0,85.513,85.5398,85.4325,85.4414,33505.0
2016-07-25 09:50:00,95.49,95.58,95.47,95.48,20417.0,85.4504,85.5309,85.4325,85.4414,20417.0
2016-07-25 09:55:00,95.48,95.56,95.45,95.51,27475.0,85.4414,85.513,85.4146,85.4683,27475.0
2016-07-25 10:00:00,95.47,95.53,95.44,95.51,25020.0,85.4325,85.4862,85.4056,85.4683,25020.0
2016-07-25 10:05:00,95.52,95.62,95.5,95.53,21030.0,85.4772,85.5667,85.4593,85.4862,21030.0
2016-07-25 10:10:00,95.52,95.59,95.5,95.53,21108.0,85.4772,85.5398,85.4593,85.4862,21108.0
2016-07-25 10:15:00,95.51,95.68,95.5,95.67,24483.0,85.4683,85.6204,85.4593,85.6114,24483.0
2016-07-25 10:20:00,95.67,95.72,95.66,95.68,44078.0,85.6114,85.6562,85.6025,85.6204,44078.0
2016-07-25 10:25:00,95.68,95.71,95.61,95.61,20849.0,85.6204,85.6472,85.5577,85.5577,20849.0
2016-07-25 10:30:00,95.6,95.74,95.6,95.67,24336.0,85.5488,85.6741,85.5488,85.6114,24336.0
2016-07-25 10:35:00,95.66,95.82,95.66,95.81,15837.0,85.6025,85.7457,85.6025,85.7367,15837.0
2016-07-25 10:40:00,95.82,95.9,95.82,95.87,21587.0,85.7457,85.8172,85.7457,85.7904,21587.0
2016-07-25 10:45:00,95.86,95.98,95.86,95.96,19322.0,85.7815,85.8888,85.7815,85.8709,19322.0
2016-07-25 10:50:00,95.96,96.03,95.91,96.02,28747.0,85.8709,85.9336,85.8262,85.9246,28747.0
2016-07-25 10:55:00,96.02,96.07,95.98,96.02,22854.0,85.9246,85.9694,85.8888,85.9246,22854.0
2016-07-25 11:00:00,96.03,96.04,95.97,95.99,19781.0,85.9336,85.9425,85.8799,85.8978,19781.0
2016-07-25 11:05:00,96.0,96.02,95.99,96.01,21006.0,85.9067,85.9246,85.8978,85.9157,21006.0
2016-07-25 11:10:00,96.01,96.17,96.01,96.17,19005.0,85.9157,86.0589,85.9157,86.0589,19005.0
2016-07-25 11:15:00,96.16,96.25,96.13,96.2,34208.0,86.0499,86.1305,86.0231,86.0857,34208.0
2016-07-25 11:20:00,96.18,96.18,96.04,96.05,65247.0,86.0678,86.0678,85.9425,85.9515,65247.0
2016-07-25 11:25:00,96.05,96.16,96.04,96.13,40448.0,85.9515,86.0499,85.9425,86.0231,40448.0
2016-07-25 11:30:00,96.14,96.14,96.04,96.05,41178.0,86.032,86.032,85.9425,85.9515,41178.0
2016-07-25 11:35:00,96.05,96.13,96.05,96.09,17236.0,85.9515,86.0231,85.9515,85.9873,17236.0
2016-07-25 11:40:00,96.1,96.11,96.07,96.09,10465.0,85.9962,86.0052,85.9694,85.9873,10465.0
2016-07-25 11:45:00,96.1,96.13,96.07,96.07,13418.0,85.9962,86.0231,85.9694,85.9694,13418.0
2016-07-25 11:50:00,96.07,96.21,96.05,96.19,20080.0,85.9694,86.0947,85.9515,86.0768,20080.0
2016-07-25 11:55:00,96.19,96.2,96.1,96.13,16700.0,86.0768,86.0857,85.9962,86.0231,16700.0
2016-07-25 12:00:00,96.14,96.18,96.07,96.11,37264.0,86.032,86.0678,85.9694,86.0052,37264.0
2016-07-25 12:05:00,96.1,96.1,96.02,96.05,24857.0,85.9962,85.9962,85.9246,85.9515,24857.0
2016-07-25 12:10:00,96.05,96.06,95.93,95.93,16043.0,85.9515,85.9604,85.8441,85.8441,16043.0
2016-07-25 12:15:00,95.92,95.95,95.83,95.84,13783.0,85.8351,85.862,85.7546,85.7636,13783.0
2016-07-25 12:20:00,95.85,95.92,95.83,95.87,15892.0,85.7725,85.8351,85.7546,85.7904,15892.0
2016-07-25 12:25:00,95.87,95.88,95.83,95.87,9658.0,85.7904,85.7994,85.7546,85.7904,9658.0
2016-07-25 12:30:00,95.85,95.91,95.84,95.87,13340.0,85.7725,85.8262,85.7636,85.7904,13340.0
2016-07-25 12:35:00,95.87,95.88,95.83,95.85,18045.0,85.7904,85.7994,85.7546,85.7725,18045.0
2016-07-25 12:40:00,95.85,95.9,95.84,95.9,16658.0,85.7725,85.8172,85.7636,85.8172,16658.0
2016-07-25 12:45:00,95.92,95.93,95.89,95.91,10708.0,85.8351,85.8441,85.8083,85.8262,10708.0
2016-07-25 12:50:00,95.91,95.96,95.88,95.96,373156.0,85.8262,85.8709,85.7994,85.8709,373156.0
2016-07-25 12:55:00,95.95,96.05,95.94,96.05,13458.0,85.862,85.9515,85.853,85.9515,13458.0
2016-07-25 13:00:00,96.05,96.08,95.93,95.93,17191.0,85.9515,85.9783,85.8441,85.8441,17191.0
2016-07-25 13:05:00,95.93,95.95,95.84,95.84,18055.0,85.8441,85.862,85.7636,85.7636,18055.0
2016-07-25 13:10:00,95.84,95.87,95.83,95.84,16766.0,85.7636,85.7904,85.7546,85.7636,16766.0
2016-07-25 13:15:00,95.84,95.87,95.83,95.86,21672.0,85.7636,85.7904,85.7546,85.7815,21672.0
2016-07-25 13:20:00,95.86,95.9,95.83,95.9,23126.0,85.7815,85.8172,85.7546,85.8172,23126.0
2016-07-25 13:25:00,95.91,95.91,95.87,95.89,8091.0,85.8262,85.8262,85.7904,85.8083,8091.0
2016-07-25 13:30:00,95.87,95.88,95.84,95.85,9069.0,85.7904,85.7994,85.7636,85.7725,9069.0
2016-07-25 13:35:00,95.85,95.89,95.82,95.82,51437.0,85.7725,85.8083,85.7457,85.7457,51437.0
2016-07-25 13:40:00,95.83,95.86,95.83,95.85,16638.0,85.7546,85.7815,85.7546,85.7725,16638.0
2016-07-25 13:45:00,95.85,95.86,95.83,95.85,18104.0,85.7725,85.7815,85.7546,85.7725,18104.0
2016-07-25 13:50:00,95.86,95.93,95.85,95.93,6850.0,85.7815,85.8441,85.7725,85.8441,6850.0
2016-07-25 13:55:00,95.93,95.96,95.92,95.96,9771.0,85.8441,85.8709,85.8351,85.8709,9771.0
2016-07-25 14:00:00,95.95,95.97,95.94,95.96,9294.0,85.862,85.8799,85.853,85.8709,9294.0
2016-07-25 14:05:00,95.96,96.02,95.96,95.99,31210.0,85.8709,85.9246,85.8709,85.8978,31210.0
2016-07-25 14:10:00,95.99,96.01,95.98,96.0,24199.0,85.8978,85.9157,85.8888,85.9067,24199.0
2016-07-25 14:15:00,96.0,96.01,95.94,95.95,37649.0,85.9067,85.9157,85.853,85.862,37649.0
2016-07-25 14:20:00,95.95,95.97,95.89,95.91,22496.0,85.862,85.8799,85.8083,85.8262,22496.0
2016-07-25 14:25:00,95.91,95.92,95.85,95.86,16527.0,85.8262,85.8351,85.7725,85.7815,16527.0
2016-07-25 14:30:00,95.86,95.93,95.85,95.91,24021.0,85.7815,85.8441,85.7725,85.8262,24021.0
2016-07-25 14:35:00,95.91,95.95,95.87,95.87,20912.0,85.8262,85.862,85.7904,85.7904,20912.0
2016-07-25 14:40:00,95.86,95.9,95.85,95.87,15483.0,85.7815,85.8172,85.7725,85.7904,15483.0
2016-07-25 14:45:00,95.87,95.9,95.84,95.9,21018.0,85.7904,85.8172,85.7636,85.8172,21018.0
2016-07-25 14:50:00,95.91,96.01,95.9,95.93,22763.0,85.8262,85.9157,85.8172,85.8441,22763.0
2016-07-25 14:55:00,95.94,95.95,95.91,95.91,10914.0,85.853,85.862,85.8262,85.8262,10914.0
2016-07-25 15:00:00,95.92,95.94,95.91,95.92,16958.0,85.8351,85.853,85.8262,85.8351,16958.0
2016-07-25 15:05:00,95.93,95.95,95.92,95.93,14945.0,85.8441,85.862,85.8351,85.8441,14945.0
2016-07-25 15:10:00,95.93,95.94,95.92,95.92,15007.0,85.8441,85.853,85.8351,85.8351,15007.0
2016-07-25 15:15:00,95.93,95.93,95.86,95.87,32286.0,85.8441,85.8441,85.7815,85.7904,32286.0
2016-07-25 15:20:00,95.87,95.93,95.86,95.9,45860.0,85.7904,85.8441,85.7815,85.8172,45860.0
2016-07-25 15:25:00,95.92,95.97,95.92,95.93,24231.0,85.8351,85.8799,85.8351,85.8441,24231.0
2016-07-25 15:30:00,95.93,95.96,95.92,95.95,31796.0,85.8441,85.8709,85.8351,85.862,31796.0
2016-07-25 15:35:00,95.95,96.0,95.95,95.99,20717.0,85.862,85.9067,85.862,85.8978,20717.0
2016-07-25 15:40:00,95.99,96.03,95.98,95.98,22463.0,85.8978,85.9336,85.8888,85.8888,22463.0
2016-07-25 15:45:00,95.98,95.98,95.9,95.95,34802.0,85.8888,85.8888,85.8172,85.862,34802.0
2016-07-25 15:50:00,95.95,95.96,95.91,95.92,34135.0,85.862,85.8709,85.8262,85.8351,34135.0
2016-07-25 15:55:00,95.92,95.99,95.91,95.98,96704.0,85.8351,85.8978,85.8262,85.8888,96704.0
2016-07-26 09:30:00,96.14,96.46,96.06,96.36,21007.0,86.032,86.3184,85.9604,86.2289,21007.0
2016-07-26 09:35:00,96.42,96.43,96.26,96.43,29421.0,86.2826,86.2915,86.1394,86.2915,29421.0
2016-07-26 09:40:00,96.41,96.54,96.31,96.47,27466.0,86.2736,86.39,86.1841,86.3273,27466.0
2016-07-26 09:45:00,96.48,96.66,96.39,96.61,26685.0,86.3363,86.4973,86.2557,86.4526,26685.0
2016-07-26 09:50:00,96.59,96.62,96.42,96.5,19890.0,86.4347,86.4615,86.2826,86.3542,19890.0
2016-07-26 09:55:00,96.51,96.6,96.45,96.58,20898.0,86.3631,86.4437,86.3094,86.4258,20898.0
2016-07-26 10:00:00,96.57,96.75,96.55,96.66,25791.0,86.4168,86.5779,86.3989,86.4973,25791.0
2016-07-26 10:05:00,96.65,96.65,96.58,96.62,15971.0,86.4884,86.4884,86.4258,86.4615,15971.0
2016-07-26 10:10:00,96.62,96.73,96.62,96.67,18646.0,86.4615,86.56,86.4615,86.5063,18646.0
2016-07-26 10:15:00,96.67,96.75,96.5,96.59,27187.0,86.5063,86.5779,86.3542,86.4347,27187.0
2016-07-26 10:20:00,96.59,96.6,96.51,96.57,20344.0,86.4347,86.4437,86.3631,86.4168,20344.0
2016-07-26 10:25:00,96.58,96.62,96.51,96.59,20527.0,86.4258,86.4615,86.3631,86.4347,20527.0
2016-07-26 10:30:00,96.59,96.59,96.53,96.56,14635.0,86.4347,86.4347,86.381,86.4079,14635.0
2016-07-26 10:35:00,96.56,96.61,96.49,96.54,30072.0,86.4079,86.4526,86.3452,86.39,30072.0
2016-07-26 10:40:00,96.55,96.55,96.47,96.51,26370.0,86.3989,86.3989,86.3273,86.3631,26370.0
2016-07-26 10:45:00,96.51,96.52,96.39,96.41,51973.0,86.3631,86.3721,86.2557,86.2736,51973.0
2016-07-26 10:50:00,96.39,96.39,96.32,96.33,75328.0,86.2557,86.2557,86.1931,86.202,75328.0
2016-07-26 10:55:00,96.32,96.33,96.08,96.08,38440.0,86.1931,86.202,85.9783,85.9783,38440.0
2016-07-26 11:00:00,96.06,96.11,96.04,96.08,27800.0,85.9604,86.0052,85.9425,85.9783,27800.0
2016-07-26 11:05:00,96.07,96.12,96.04,96.09,17652.0,85.9694,86.0141,85.9425,85.9873,17652.0
2016-07-26 11:10:00,96.08,96.15,96.03,96.12,19124.0,85.9783,86.041,85.9336,86.0141,19124.0
2016-07-26 11:15:00,96.12,96.24,96.07,96.1,73930.0,86.0141,86.1215,85.9694,85.9962,73930.0
2016-07-26 11:20:00,96.09,96.2,96.08,96.17,16151.0,85.9873,86.0857,85.9783,86.0589,16151.0
2016-07-26 11:25:00,96.17,96.2,96.09,96.15,9787.0,86.0589,86.0857,85.9873,86.041,9787.0
2016-07-26 11:30:00,96.16,96.16,96.12,96.13,25396.0,86.0499,86.0499,86.0141,86.0231,25396.0
2016-07-26 11:35:00,96.13,96.24,96.11,96.18,25733.0,86.0231,86.1215,86.0052,86.0678,25733.0
2016-07-26 11:40:00,96.19,96.24,96.14,96.21,13899.0,86.0768,86.1215,86.032,86.0947,13899.0
2016-07-26 11:45:00,96.22,96.25,96.2,96.2,222588.0,86.1036,86.1305,86.0857,86.0857,222588.0
2016-07-26 11:50:00,96.21,96.41,96.2,96.33,47008.0,86.0947,86.2736,86.0857,86.202,47008.0
2016-07-26 11:55:00,96.32,96.33,96.21,96.22,15931.0,86.1931,86.202,86.0947,86.1036,15931.0
2016-07-26 12:00:00,96.23,96.29,96.23,96.29,15037.0,86.1126,86.1662,86.1126,86.1662,15037.0
2016-07-26 12:05:00,96.29,96.31,96.19,96.2,16080.0,86.1662,86.1841,86.0768,86.0857,16080.0
2016-07-26 12:10:00,96.2,96.2,96.15,96.15,7908.0,86.0857,86.0857,86.041,86.041,7908.0
2016-07-26 12:15:00,96.15,96.15,96.1,96.11,10473.0,86.041,86.041,85.9962,86.0052,10473.0
2016-07-26 12:20:00,96.11,96.23,96.11,96.19,16456.0,86.0052,86.1126,86.0052,86.0768,16456.0
2016-07-26 12:25:00,96.2,96.31,96.18,96.28,19241.0,86.0857,86.1841,86.0678,86.1573,19241.0
2016-07-26 12:30:00,96.27,96.3,96.24,96.29,18488.0,86.1483,86.1752,86.1215,86.1662,18488.0
2016-07-26 12:35:00,96.29,96.32,96.23,96.3,19008.0,86.1662,86.1931,86.1126,86.1752,19008.0
2016-07-26 12:40:00,96.3,96.3,96.25,96.26,7439.0,86.1752,86.1752,86.1305,86.1394,7439.0
2016-07-26 12:45:00,96.26,96.26,96.21,96.25,11682.0,86.1394,86.1394,86.0947,86.1305,11682.0
2016-07-26 12:50:00,96.25,96.28,96.24,96.25,10637.0,86.1305,86.1573,86.1215,86.1305,10637.0
2016-07-26 12:55:00,96.25,96.3,96.24,96.28,12373.0,86.1305,86.1752,86.1215,86.1573,12373.0
2016-07-26 13:00:00,96.28,96.35,96.24,96.29,34158.0,86.1573,86.2199,86.1215,86.1662,34158.0
2016-07-26 13:05:00,96.27,96.28,96.18,96.21,8703.0,86.1483,86.1573,86.0678,86.0947,8703.0
2016-07-26 13:10:00,96.21,96.26,96.2,96.24,10959.0,86.0947,86.1394,86.0857,86.1215,10959.0
2016-07-26 13:15:00,96.25,96.27,96.22,96.22,9199.0,86.1305,86.1483,86.1036,86.1036,9199.0
2016-07-26 13:20:00,96.21,96.25,96.19,96.23,37887.0,86.0947,86.1305,86.0768,86.1126,37887.0
2016-07-26 13:25:00,96.24,96.24,96.14,96.16,21076.0,86.1215,86.1215,86.032,86.0499,21076.0
2016-07-26 13:30:00,96.15,96.23,96.14,96.22,11453.0,86.041,86.1126,86.032,86.1036,11453.0
2016-07-26 13:35:00,96.22,96.26,96.18,96.26,9677.0,86.1036,86.1394,86.0678,86.1394,9677.0
2016-07-26 13:40:00,96.25,96.3,96.24,96.25,11502.0,86.1305,86.1752,86.1215,86.1305,11502.0
2016-07-26 13:45:00,96.25,96.27,96.2,96.22,37801.0,86.1305,86.1483,86.0857,86.1036,37801.0
2016-07-26 13:50:00,96.22,96.23,96.18,96.2,17710.0,86.1036,86.1126,86.0678,86.0857,17710.0
2016-07-26 13:55:00,96.21,96.24,96.2,96.23,12196.0,86.0947,86.1215,86.0857,86.1126,12196.0
2016-07-26 14:00:00,96.23,96.23,96.17,96.17,11341.0,86.1126,86.1126,86.0589,86.0589,11341.0
2016-07-26 14:05:00,96.18,96.21,96.14,96.21,17710.0,86.0678,86.0947,86.032,86.0947,17710.0
2016-07-26 14:10:00,96.21,96.26,96.19,96.25,15013.0,86.0947,86.1394,86.0768,86.1305,15013.0
2016-07-26 14:15:00,96.25,96.27,96.2,96.22,74896.0,86.1305,86.1483,86.0857,86.1036,74896.0
2016-07-26 14:20:00,96.23,96.32,96.22,96.29,23964.0,86.1126,86.1931,86.1036,86.1662,23964.0
2016-07-26 14:25:00,96.29,96.3,96.22,96.25,223572.0,86.1662,86.1752,86.1036,86.1305,223572.0
2016-07-26 14:30:00,96.27,96.38,96.27,96.37,21602.0,86.1483,86.2468,86.1483,86.2378,21602.0
2016-07-26 14:35:00,96.38,96.4,96.35,96.38,11551.0,86.2468,86.2647,86.2199,86.2468,11551.0
2016-07-26 14:40:00,96.38,96.4,96.35,96.38,11106.0,86.2468,86.2647,86.2199,86.2468,11106.0
2016-07-26 14:45:00,96.38,96.4,96.34,96.39,16469.0,86.2468,86.2647,86.211,86.2557,16469.0
2016-07-26 14:50:00,96.38,96.39,96.29,96.31,13100.0,86.2468,86.2557,86.1662,86.1841,13100.0
2016-07-26 14:55:00,96.3,96.44,96.28,96.41,81765.0,86.1752,86.3005,86.1573,86.2736,81765.0
2016-07-26 15:00:00,96.41,96.44,96.39,96.42,27901.0,86.2736,86.3005,86.2557,86.2826,27901.0
2016-07-26 15:05:00,96.42,96.44,96.39,96.44,25352.0,86.2826,86.3005,86.2557,86.3005,25352.0
2016-07-26 15:10:00,96.43,96.44,96.28,96.34,94231.0,86.2915,86.3005,86.1573,86.211,94231.0
2016-07-26 15:15:00,96.35,96.44,96.33,96.4,35709.0,86.2199,86.3005,86.202,86.2647,35709.0
2016-07-26 15:20:00,96.4,96.46,96.39,96.42,30180.0,86.2647,86.3184,86.2557,86.2826,30180.0
2016-07-26 15:25:00,96.42,96.43,96.39,96.43,47596.0,86.2826,86.2915,86.2557,86.2915,47596.0
2016-07-26 15:30:00,96.42,96.49,96.42,96.49,36399.0,86.2826,86.3452,86.2826,86.3452,36399.0
2016-07-26 15:35:00,96.49,96.54,96.44,96.53,72066.0,86.3452,86.39,86.3005,86.381,72066.0
2016-07-26 15:40:00,96.52,96.58,96.5,96.53,55239.0,86.3721,86.4258,86.3542,86.381,55239.0
2016-07-26 15:45:00,96.53,96.68,96.53,96.67,56262.0,86.381,86.5152,86.381,86.5063,56262.0
2016-07-26 15:50:00,96.66,96.67,96.59,96.59,52734.0,86.4973,86.5063,86.4347,86.4347,52734.0
2016-07-26 15:55:00,96.59,96.71,96.58,96.69,134333.0,86.4347,86.5421,86.4258,86.5242,134333.0
2016-07-27 09:30:00,96.72,96.88,96.14,96.19,71420.0,86.551,86.6942,86.032,86.0768,71420.0
2016-07-27 09:35:00,96.23,96.3,96.12,96.12,29790.0,86.1126,86.1752,86.0141,86.0141,29790.0
2016-07-27 09:40:00,96.13,96.18,95.9,95.96,38565.0,86.0231,86.0678,85.8172,85.8709,38565.0
2016-07-27 09:45:00,95.95,96.04,95.9,95.98,40028.0,85.862,85.9425,85.8172,85.8888,40028.0
2016-07-27 09:50:00,95.99,96.03,95.95,95.99,39576.0,85.8978,85.9336,85.862,85.8978,39576.0
2016-07-27 09:55:00,96.01,96.1,95.99,96.02,25018.0,85.9157,85.9962,85.8978,85.9246,25018.0
2016-07-27 10:00:00,96.03,96.03,95.8,95.83,82868.0,85.9336,85.9336,85.7278,85.7546,82868.0
2016-07-27 10:05:00,95.81,95.82,95.5,95.58,59317.0,85.7367,85.7457,85.4593,85.5309,59317.0
2016-07-27 10:10:00,95.55,95.6,95.45,95.45,34904.0,85.504,85.5488,85.4146,85.4146,34904.0
2016-07-27 10:15:00,95.45,95.57,95.45,95.52,51473.0,85.4146,85.5219,85.4146,85.4772,51473.0
2016-07-27 10:20:00,95.51,95.56,95.49,95.54,31554.0,85.4683,85.513,85.4504,85.4951,31554.0
2016-07-27 10:25:00,95.52,95.62,95.52,95.58,17470.0,85.4772,85.5667,85.4772,85.5309,17470.0
2016-07-27 10:30:00,95.58,95.65,95.58,95.62,36744.0,85.5309,85.5935,85.5309,85.5667,36744.0
2016-07-27 10:35:00,95.63,95.7,95.54,95.57,27361.0,85.5756,85.6383,85.4951,85.5219,27361.0
2016-07-27 10:40:00,95.56,95.61,95.46,95.61,39650.0,85.513,85.5577,85.4235,85.5577,39650.0
2016-07-27 10:45:00,95.59,95.66,95.55,95.66,23649.0,85.5398,85.6025,85.504,85.6025,23649.0
2016-07-27 10:50:00,95.65,95.69,95.62,95.67,25433.0,85.5935,85.6293,85.5667,85.6114,25433.0
2016-07-27 10:55:00,95.66,95.71,95.56,95.56,28588.0,85.6025,85.6472,85.513,85.513,28588.0
2016-07-27 11:00:00,95.57,95.67,95.56,95.64,16727.0,85.5219,85.6114,85.513,85.5846,16727.0
2016-07-27 11:05:00,95.63,95.72,95.63,95.72,16869.0,85.5756,85.6562,85.5756,85.6562,16869.0
2016-07-27 11:10:00,95.71,95.78,95.68,95.74,25024.0,85.6472,85.7099,85.6204,85.6741,25024.0
2016-07-27 11:15:00,95.74,95.77,95.71,95.72,15974.0,85.6741,85.7009,85.6472,85.6562,15974.0
2016-07-27 11:20:00,95.72,95.9,95.72,95.9,28703.0,85.6562,85.8172,85.6562,85.8172,28703.0
2016-07-27 11:25:00,95.88,96.04,95.88,96.02,27950.0,85.7994,85.9425,85.7994,85.9246,27950.0
2016-07-27 11:30:00,96.0,96.0,95.87,95.89,18129.0,85.9067,85.9067,85.7904,85.8083,18129.0
2016-07-27 11:35:00,95.87,95.97,95.87,95.96,15250.0,85.7904,85.8799,85.7904,85.8709,15250.0
2016-07-27 11:40:00,95.94,95.99,95.9,95.94,19718.0,85.853,85.8978,85.8172,85.853,19718.0
2016-07-27 11:45:00,95.92,95.92,95.74,95.75,13618.0,85.8351,85.8351,85.6741,85.683,13618.0
2016-07-27 11:50:00,95.75,95.85,95.73,95.79,24799.0,85.683,85.7725,85.6651,85.7188,24799.0
2016-07-27 11:55:00,95.8,95.82,95.76,95.8,43725.0,85.7278,85.7457,85.692,85.7278,43725.0
2016-07-27 12:00:00,95.8,95.85,95.76,95.8,36553.0,85.7278,85.7725,85.692,85.7278,36553.0
2016-07-27 12:05:00,95.81,95.85,95.78,95.83,23670.0,85.7367,85.7725,85.7099,85.7546,23670.0
2016-07-27 12:10:00,95.82,95.83,95.78,95.81,20344.0,85.7457,85.7546,85.7099,85.7367,20344.0
2016-07-27 12:15:00,95.8,95.85,95.78,95.8,12196.0,85.7278,85.7725,85.7099,85.7278,12196.0
2016-07-27 12:20:00,95.83,95.84,95.78,95.8,22741.0,85.7546,85.7636,85.7099,85.7278,22741.0
2016-07-27 12:25:00,95.78,95.82,95.78,95.81,15788.0,85.7099,85.7457,85.7099,85.7367,15788.0
2016-07-27 12:30:00,95.8,95.84,95.79,95.84,19150.0,85.7278,85.7636,85.7188,85.7636,19150.0
2016-07-27 12:35:00,95.81,95.84,95.79,95.83,21575.0,85.7367,85.7636,85.7188,85.7546,21575.0
2016-07-27 12:40:00,95.83,95.84,95.77,95.77,13185.0,85.7546,85.7636,85.7009,85.7009,13185.0
2016-07-27 12:45:00,95.77,95.79,95.68,95.68,11434.0,85.7009,85.7188,85.6204,85.6204,11434.0
2016-07-27 12:50:00,95.68,95.75,95.64,95.66,16103.0,85.6204,85.683,85.5846,85.6025,16103.0
2016-07-27 12:55:00,95.67,95.67,95.64,95.67,11953.0,85.6114,85.6114,85.5846,85.6114,11953.0
2016-07-27 13:00:00,95.67,95.7,95.64,95.67,15836.0,85.6114,85.6383,85.5846,85.6114,15836.0
2016-07-27 13:05:00,95.68,95.7,95.63,95.64,7926.0,85.6204,85.6383,85.5756,85.5846,7926.0
2016-07-27 13:10:00,95.65,95.69,95.64,95.65,8929.0,85.5935,85.6293,85.5846,85.5935,8929.0
2016-07-27 13:15:00,95.65,95.66,95.6,95.63,11519.0,85.5935,85.6025,85.5488,85.5756,11519.0
2016-07-27 13:20:00,95.64,95.69,95.63,95.67,12710.0,85.5846,85.6293,85.5756,85.6114,12710.0
2016-07-27 13:25:00,95.67,95.69,95.59,95.62,56841.0,85.6114,85.6293,85.5398,85.5667,56841.0
2016-07-27 13:30:00,95.62,95.67,95.58,95.64,52711.0,85.5667,85.6114,85.5309,85.5846,52711.0
2016-07-27 13:35:00,95.64,95.66,95.61,95.63,40011.0,85.5846,85.6025,85.5577,85.5756,40011.0
2016-07-27 13:40:00,95.64,95.65,95.61,95.65,13291.0,85.5846,85.5935,85.5577,85.5935,13291.0
2016-07-27 13:45:00,95.65,95.72,95.64,95.72,15660.0,85.5935,85.6562,85.5846,85.6562,15660.0
2016-07-27 13:50:00,95.72,95.72,95.56,95.6,40055.0,85.6562,85.6562,85.513,85.5488,40055.0
2016-07-27 13:55:00,95.61,95.71,95.59,95.67,20124.0,85.5577,85.6472,85.5398,85.6114,20124.0
2016-07-27 14:00:00,95.66,95.69,95.46,95.56,49158.0,85.6025,85.6293,85.4235,85.513,49158.0
2016-07-27 14:05:00,95.55,95.74,95.51,95.72,38708.0,85.504,85.6741,85.4683,85.6562,38708.0
2016-07-27 14:10:00,95.67,95.77,95.56,95.67,30160.0,85.6114,85.7009,85.513,85.6114,30160.0
2016-07-27 14:15:00,95.65,95.85,95.61,95.72,69374.0,85.5935,85.7725,85.5577,85.6562,69374.0
2016-07-27 14:20:00,95.72,95.76,95.59,95.61,18730.0,85.6562,85.692,85.5398,85.5577,18730.0
2016-07-27 14:25:00,95.61,95.61,95.44,95.49,31997.0,85.5577,85.5577,85.4056,85.4504,31997.0
2016-07-27 14:30:00,95.49,95.63,95.48,95.53,125169.0,85.4504,85.5756,85.4414,85.4862,125169.0
2016-07-27 14:35:00,95.54,95.55,95.36,95.36,66746.0,85.4951,85.504,85.334,85.334,66746.0
2016-07-27 14:40:00,95.37,95.37,95.16,95.22,80275.0,85.343,85.343,85.1551,85.2087,80275.0
2016-07-27 14:45:00,95.23,95.29,95.18,95.24,22182.0,85.2177,85.2714,85.1729,85.2266,22182.0
2016-07-27 14:50:00,95.21,95.26,95.16,95.18,23903.0,85.1998,85.2445,85.1551,85.1729,23903.0
2016-07-27 14:55:00,95.19,95.24,95.18,95.18,26787.0,85.1819,85.2266,85.1729,85.1729,26787.0
2016-07-27 15:00:00,95.19,95.25,95.18,95.21,27234.0,85.1819,85.2356,85.1729,85.1998,27234.0
2016-07-27 15:05:00,95.21,95.24,95.19,95.21,36744.0,85.1998,85.2266,85.1819,85.1998,36744.0
2016-07-27 15:10:00,95.2,95.23,95.18,95.21,58812.0,85.1908,85.2177,85.1729,85.1998,58812.0
2016-07-27 15:15:00,95.21,95.32,95.2,95.2,56612.0,85.1998,85.2982,85.1908,85.1908,56612.0
2016-07-27 15:20:00,95.21,95.22,95.19,95.2,56513.0,85.1998,85.2087,85.1819,85.1908,56513.0
2016-07-27 15:25:00,95.21,95.24,95.12,95.14,83448.0,85.1998,85.2266,85.1193,85.1372,83448.0
2016-07-27 15:30:00,95.14,95.17,95.08,95.12,55991.0,85.1372,85.164,85.0835,85.1193,55991.0
2016-07-27 15:35:00,95.12,95.14,95.05,95.09,71694.0,85.1193,85.1372,85.0566,85.0924,71694.0
2016-07-27 15:40:00,95.11,95.17,95.06,95.13,73485.0,85.1103,85.164,85.0656,85.1282,73485.0
2016-07-27 15:45:00,95.13,95.16,95.06,95.07,87723.0,85.1282,85.1551,85.0656,85.0745,87723.0
2016-07-27 15:50:00,95.06,95.12,95.04,95.05,63284.0,85.0656,85.1193,85.0477,85.0566,63284.0
2016-07-27 15:55:00,95.05,95.11,95.02,95.1,117284.0,85.0566,85.1103,85.0298,85.1014,117284.0
2016-07-28 09:30:00,94.82,94.84,94.02,94.32,43970.0,84.8508,84.8687,84.1349,84.4034,43970.0
2016-07-28 09:35:00,94.39,94.55,94.27,94.52,10006.0,84.466,84.6092,84.3586,84.5823,10006.0
2016-07-28 09:40:00,94.5,94.65,94.42,94.58,14597.0,84.5644,84.6987,84.4929,84.636,14597.0
2016-07-28 09:45:00,94.58,94.59,94.4,94.54,51310.0,84.636,84.645,84.475,84.6002,51310.0
2016-07-28 09:50:00,94.53,94.59,94.48,94.58,13905.0,84.5913,84.645,84.5465,84.636,13905.0
2016-07-28 09:55:00,94.58,94.86,94.55,94.85,24250.0,84.636,84.8866,84.6092,84.8776,24250.0
2016-07-28 10:00:00,94.83,94.99,94.81,94.93,37374.0,84.8597,85.0029,84.8418,84.9492,37374.0
2016-07-28 10:05:00,94.94,95.14,94.88,95.13,39919.0,84.9582,85.1372,84.9045,85.1282,39919.0
2016-07-28 10:10:00,95.13,95.13,94.94,95.0,50023.0,85.1282,85.1282,84.9582,85.0119,50023.0
2016-07-28 10:15:00,95.01,95.04,94.8,94.87,48385.0,85.0208,85.0477,84.8329,84.8955,48385.0
2016-07-28 10:20:00,94.87,94.89,94.64,94.8,39494.0,84.8955,84.9134,84.6897,84.8329,39494.0
2016-07-28 10:25:00,94.8,94.97,94.75,94.95,57488.0,84.8329,84.985,84.7882,84.9671,57488.0
2016-07-28 10:30:00,94.96,94.96,94.87,94.93,29577.0,84.9761,84.9761,84.8955,84.9492,29577.0
2016-07-28 10:35:00,94.92,94.95,94.83,94.84,53850.0,84.9403,84.9671,84.8597,84.8687,53850.0
2016-07-28 10:40:00,94.84,94.84,94.73,94.73,9655.0,84.8687,84.8687,84.7703,84.7703,9655.0
2016-07-28 10:45:00,94.74,94.84,94.73,94.84,17692.0,84.7792,84.8687,84.7703,84.8687,17692.0
2016-07-28 10:50:00,94.85,95.0,94.82,94.98,43990.0,84.8776,85.0119,84.8508,84.994,43990.0
2016-07-28 10:55:00,94.98,94.99,94.91,94.92,9188.0,84.994,85.0029,84.9313,84.9403,9188.0
2016-07-28 11:00:00,94.93,94.94,94.85,94.88,20834.0,84.9492,84.9582,84.8776,84.9045,20834.0
2016-07-28 11:05:00,94.88,94.88,94.84,94.87,15347.0,84.9045,84.9045,84.8687,84.8955,15347.0
2016-07-28 11:10:00,94.87,95.02,94.87,95.0,27768.0,84.8955,85.0298,84.8955,85.0119,27768.0
2016-07-28 11:15:00,95.02,95.22,95.02,95.2,18132.0,85.0298,85.2087,85.0298,85.1908,18132.0
2016-07-28 11:20:00,95.19,95.28,95.18,95.27,16518.0,85.1819,85.2624,85.1729,85.2535,16518.0
2016-07-28 11:25:00,95.28,95.32,95.25,95.28,17081.0,85.2624,85.2982,85.2356,85.2624,17081.0
2016-07-28 11:30:00,95.27,95.29,95.19,95.19,10408.0,85.2535,85.2714,85.1819,85.1819,10408.0
2016-07-28 11:35:00,95.17,95.2,95.09,95.12,20928.0,85.164,85.1908,85.0924,85.1193,20928.0
2016-07-28 11:40:00,95.11,95.12,95.07,95.1,10376.0,85.1103,85.1193,85.0745,85.1014,10376.0
2016-07-28 11:45:00,95.08,95.1,95.07,95.07,12294.0,85.0835,85.1014,85.0745,85.0745,12294.0
2016-07-28 11:50:00,95.08,95.08,95.01,95.04,9656.0,85.0835,85.0835,85.0208,85.0477,9656.0
2016-07-28 11:55:00,95.04,95.08,95.04,95.07,19190.0,85.0477,85.0835,85.0477,85.0745,19190.0
2016-07-28 12:00:00,95.06,95.14,95.06,95.13,15787.0,85.0656,85.1372,85.0656,85.1282,15787.0
2016-07-28 12:05:00,95.13,95.13,95.03,95.06,15496.0,85.1282,85.1282,85.0387,85.0656,15496.0
2016-07-28 12:10:00,95.05,95.18,95.04,95.17,15327.0,85.0566,85.1729,85.0477,85.164,15327.0
2016-07-28 12:15:00,95.18,95.19,95.09,95.17,13106.0,85.1729,85.1819,85.0924,85.164,13106.0
2016-07-28 12:20:00,95.17,95.19,95.03,95.06,18333.0,85.164,85.1819,85.0387,85.0656,18333.0
2016-07-28 12:25:00,95.06,95.13,95.04,95.07,13141.0,85.0656,85.1282,85.0477,85.0745,13141.0
2016-07-28 12:30:00,95.08,95.08,95.02,95.04,13104.0,85.0835,85.0835,85.0298,85.0477,13104.0
2016-07-28 12:35:00,95.04,95.04,94.94,94.97,25663.0,85.0477,85.0477,84.9582,84.985,25663.0
2016-07-28 12:40:00,94.96,95.0,94.96,95.0,15270.0,84.9761,85.0119,84.9761,85.0119,15270.0
2016-07-28 12:45:00,95.0,95.0,94.94,94.95,8610.0,85.0119,85.0119,84.9582,84.9671,8610.0
2016-07-28 12:50:00,94.95,94.99,94.93,94.94,10518.0,84.9671,85.0029,84.9492,84.9582,10518.0
2016-07-28 12:55:00,94.94,94.96,94.88,94.9,10309.0,84.9582,84.9761,84.9045,84.9224,10309.0
2016-07-28 13:00:00,94.91,94.98,94.9,94.98,16319.0,84.9313,84.994,84.9224,84.994,16319.0
2016-07-28 13:05:00,94.98,95.01,94.95,95.0,11134.0,84.994,85.0208,84.9671,85.0119,11134.0
2016-07-28 13:10:00,95.0,95.02,94.99,94.99,7897.0,85.0119,85.0298,85.0029,85.0029,7897.0
2016-07-28 13:15:00,94.99,95.13,94.99,95.11,16041.0,85.0029,85.1282,85.0029,85.1103,16041.0
2016-07-28 13:20:00,95.11,95.11,95.0,95.03,8343.0,85.1103,85.1103,85.0119,85.0387,8343.0
2016-07-28 13:25:00,95.03,95.03,94.99,95.01,10683.0,85.0387,85.0387,85.0029,85.0208,10683.0
2016-07-28 13:30:00,95.02,95.04,94.99,94.99,12380.0,85.0298,85.0477,85.0029,85.0029,12380.0
2016-07-28 13:35:00,94.99,95.1,94.99,95.1,7669.0,85.0029,85.1014,85.0029,85.1014,7669.0
2016-07-28 13:40:00,95.09,95.09,95.03,95.07,10929.0,85.0924,85.0924,85.0387,85.0745,10929.0
2016-07-28 13:45:00,95.07,95.08,95.03,95.04,8304.0,85.0745,85.0835,85.0387,85.0477,8304.0
2016-07-28 13:50:00,95.03,95.09,94.99,94.99,14022.0,85.0387,85.0924,85.0029,85.0029,14022.0
2016-07-28 13:55:00,95.0,95.12,95.0,95.1,9680.0,85.0119,85.1193,85.0119,85.1014,9680.0
2016-07-28 14:00:00,95.14,95.17,95.13,95.16,6501.0,85.1372,85.164,85.1282,85.1551,6501.0
2016-07-28 14:05:00,95.17,95.22,95.17,95.2,7094.0,85.164,85.2087,85.164,85.1908,7094.0
2016-07-28 14:10:00,95.19,95.22,95.07,95.09,35267.0,85.1819,85.2087,85.0745,85.0924,35267.0
2016-07-28 14:15:00,95.1,95.12,95.03,95.03,10659.0,85.1014,85.1193,85.0387,85.0387,10659.0
2016-07-28 14:20:00,95.01,95.04,95.0,95.04,16506.0,85.0208,85.0477,85.0119,85.0477,16506.0
2016-07-28 14:25:00,95.04,95.05,94.98,95.01,10666.0,85.0477,85.0566,84.994,85.0208,10666.0
2016-07-28 14:30:00,95.01,95.09,95.01,95.08,7556.0,85.0208,85.0924,85.0208,85.0835,7556.0
2016-07-28 14:35:00,95.07,95.19,95.07,95.18,35084.0,85.0745,85.1819,85.0745,85.1729,35084.0
2016-07-28 14:40:00,95.2,95.2,95.1,95.16,30888.0,85.1908,85.1908,85.1014,85.1551,30888.0
2016-07-28 14:45:00,95.17,95.2,95.14,95.15,14986.0,85.164,85.1908,85.1372,85.1461,14986.0
2016-07-28 14:50:00,95.14,95.21,95.12,95.12,25194.0,85.1372,85.1998,85.1193,85.1193,25194.0
2016-07-28 14:55:00,95.12,95.14,95.08,95.11,12104.0,85.1193,85.1372,85.0835,85.1103,12104.0
2016-07-28 15:00:00,95.11,95.18,95.11,95.15,16233.0,85.1103,85.1729,85.1103,85.1461,16233.0
2016-07-28 15:05:00,95.16,95.17,95.12,95.14,9616.0,85.1551,85.164,85.1193,85.1372,9616.0
2016-07-28 15:10:00,95.14,95.15,95.12,95.15,8862.0,85.1372,85.1461,85.1193,85.1461,8862.0
2016-07-28 15:15:00,95.14,95.15,95.11,95.14,10173.0,85.1372,85.1461,85.1103,85.1372,10173.0
2016-07-28 15:20:00,95.13,95.15,95.11,95.11,11212.0,85.1282,85.1461,85.1103,85.1103,11212.0
2016-07-28 15:25:00,95.1,95.12,95.09,95.12,7337.0,85.1014,85.1193,85.0924,85.1193,7337.0
2016-07-28 15:30:00,95.12,95.17,95.12,95.14,26966.0,85.1193,85.164,85.1193,85.1372,26966.0
2016-07-28 15:35:00,95.13,95.15,95.1,95.1,30409.0,85.1282,85.1461,85.1014,85.1014,30409.0
2016-07-28 15:40:00,95.1,95.11,95.06,95.07,31291.0,85.1014,85.1103,85.0656,85.0745,31291.0
2016-07-28 15:45:00,95.07,95.1,95.06,95.09,26082.0,85.0745,85.1014,85.0656,85.0924,26082.0
2016-07-28 15:50:00,95.09,95.13,95.07,95.13,37675.0,85.0924,85.1282,85.0745,85.1282,37675.0
2016-07-28 15:55:00,95.13,95.16,95.05,95.05,68247.0,85.1282,85.1551,85.0566,85.0566,68247.0
2016-07-29 09:30:00,95.11,95.34,94.95,94.95,16974.0,85.1103,85.3161,84.9671,84.9671,16974.0
2016-07-29 09:35:00,95.05,95.12,94.96,95.0,13241.0,85.0566,85.1193,84.9761,85.0119,13241.0
2016-07-29 09:40:00,94.96,94.98,94.73,94.83,12653.0,84.9761,84.994,84.7703,84.8597,12653.0
2016-07-29 09:45:00,94.76,94.83,94.64,94.7,19397.0,84.7971,84.8597,84.6897,84.7434,19397.0
2016-07-29 09:50:00,94.74,94.9,94.72,94.81,8361.0,84.7792,84.9224,84.7613,84.8418,8361.0
2016-07-29 09:55:00,94.83,94.98,94.79,94.91,8855.0,84.8597,84.994,84.824,84.9313,8855.0
2016-07-29 10:00:00,94.93,94.94,94.63,94.66,14110.0,84.9492,84.9582,84.6808,84.7076,14110.0
2016-07-29 10:05:00,94.62,94.69,94.5,94.55,22365.0,84.6718,84.7345,84.5644,84.6092,22365.0
2016-07-29 10:10:00,94.56,94.63,94.55,94.62,23381.0,84.6181,84.6808,84.6092,84.6718,23381.0
2016-07-29 10:15:00,94.62,94.62,94.51,94.57,11257.0,84.6718,84.6718,84.5734,84.6271,11257.0
2016-07-29 10:20:00,94.57,94.57,94.46,94.5,16543.0,84.6271,84.6271,84.5286,84.5644,16543.0
2016-07-29 10:25:00,94.51,94.59,94.47,94.59,11836.0,84.5734,84.645,84.5376,84.645,11836.0
2016-07-29 10:30:00,94.58,94.64,94.55,94.58,16695.0,84.636,84.6897,84.6092,84.636,16695.0
2016-07-29 10:35:00,94.58,94.64,94.52,94.59,13544.0,84.636,84.6897,84.5823,84.645,13544.0
2016-07-29 10:40:00,94.59,94.61,94.53,94.55,12801.0,84.645,84.6629,84.5913,84.6092,12801.0
2016-07-29 10:45:00,94.57,94.62,94.57,94.6,15229.0,84.6271,84.6718,84.6271,84.6539,15229.0
2016-07-29 10:50:00,94.58,94.61,94.55,94.61,26641.0,84.636,84.6629,84.6092,84.6629,26641.0
2016-07-29 10:55:00,94.61,94.62,94.51,94.59,14591.0,84.6629,84.6718,84.5734,84.645,14591.0
2016-07-29 11:00:00,94.6,94.62,94.53,94.61,13959.0,84.6539,84.6718,84.5913,84.6629,13959.0
2016-07-29 11:05:00,94.62,94.62,94.55,94.56,13682.0,84.6718,84.6718,84.6092,84.6181,13682.0
2016-07-29 11:10:00,94.59,94.67,94.58,94.64,12287.0,84.645,84.7166,84.636,84.6897,12287.0
2016-07-29 11:15:00,94.62,94.65,94.53,94.54,12845.0,84.6718,84.6987,84.5913,84.6002,12845.0
2016-07-29 11:20:00,94.54,94.58,94.52,94.58,6174.0,84.6002,84.636,84.5823,84.636,6174.0
2016-07-29 11:25:00,94.55,94.64,94.54,94.63,5792.0,84.6092,84.6897,84.6002,84.6808,5792.0
2016-07-29 11:30:00,94.65,94.68,94.62,94.65,7863.0,84.6987,84.7255,84.6718,84.6987,7863.0
2016-07-29 11:35:00,94.63,94.69,94.6,94.66,37502.0,84.6808,84.7345,84.6539,84.7076,37502.0
2016-07-29 11:40:00,94.66,94.68,94.58,94.64,45933.0,84.7076,84.7255,84.636,84.6897,45933.0
2016-07-29 11:45:00,94.65,94.66,94.57,94.59,26148.0,84.6987,84.7076,84.6271,84.645,26148.0
2016-07-29 11:50:00,94.59,94.62,94.53,94.57,10028.0,84.645,84.6718,84.5913,84.6271,10028.0
2016-07-29 11:55:00,94.57,94.64,94.57,94.6,12195.0,84.6271,84.6897,84.6271,84.6539,12195.0
2016-07-29 12:00:00,94.59,94.66,94.57,94.62,18983.0,84.645,84.7076,84.6271,84.6718,18983.0
2016-07-29 12:05:00,94.63,94.63,94.59,94.59,10730.0,84.6808,84.6808,84.645,84.645,10730.0
2016-07-29 12:10:00,94.59,94.65,94.58,94.64,7380.0,84.645,84.6987,84.636,84.6897,7380.0
2016-07-29 12:15:00,94.65,94.7,94.6,94.6,14989.0,84.6987,84.7434,84.6539,84.6539,14989.0
2016-07-29 12:20:00,94.6,94.64,94.54,94.64,9118.0,84.6539,84.6897,84.6002,84.6897,9118.0
2016-07-29 12:25:00,94.64,94.71,94.64,94.66,13900.0,84.6897,84.7524,84.6897,84.7076,13900.0
2016-07-29 12:30:00,94.67,94.75,94.67,94.71,8246.0,84.7166,84.7882,84.7166,84.7524,8246.0
2016-07-29 12:35:00,94.72,94.77,94.72,94.75,5796.0,84.7613,84.8061,84.7613,84.7882,5796.0
2016-07-29 12:40:00,94.75,94.75,94.65,94.69,13146.0,84.7882,84.7882,84.6987,84.7345,13146.0
2016-07-29 12:45:00,94.67,94.68,94.59,94.66,11387.0,84.7166,84.7255,84.645,84.7076,11387.0
2016-07-29 12:50:00,94.64,94.67,94.61,94.64,8226.0,84.6897,84.7166,84.6629,84.6897,8226.0
2016-07-29 12:55:00,94.65,94.74,94.63,94.72,9599.0,84.6987,84.7792,84.6808,84.7613,9599.0
2016-07-29 13:00:00,94.72,94.75,94.71,94.73,10418.0,84.7613,84.7882,84.7524,84.7703,10418.0
2016-07-29 13:05:00,94.73,94.74,94.67,94.7,10132.0,84.7703,84.7792,84.7166,84.7434,10132.0
2016-07-29 13:10:00,94.7,94.75,94.65,94.69,13152.0,84.7434,84.7882,84.6987,84.7345,13152.0
2016-07-29 13:15:00,94.7,94.7,94.64,94.67,6196.0,84.7434,84.7434,84.6897,84.7166,6196.0
2016-07-29 13:20:00,94.68,94.68,94.57,94.63,21957.0,84.7255,84.7255,84.6271,84.6808,21957.0
2016-07-29 13:25:00,94.65,94.74,94.65,94.72,11206.0,84.6987,84.7792,84.6987,84.7613,11206.0
2016-07-29 13:30:00,94.74,94.77,94.7,94.76,10889.0,84.7792,84.8061,84.7434,84.7971,10889.0
2016-07-29 13:35:00,94.76,94.83,94.76,94.83,4312.0,84.7971,84.8597,84.7971,84.8597,4312.0
2016-07-29 13:40:00,94.83,94.84,94.77,94.79,3143.0,84.8597,84.8687,84.8061,84.824,3143.0
2016-07-29 13:45:00,94.82,94.87,94.81,94.85,4449.0,84.8508,84.8955,84.8418,84.8776,4449.0
2016-07-29 13:50:00,94.84,94.89,94.8,94.89,21766.0,84.8687,84.9134,84.8329,84.9134,21766.0
2016-07-29 13:55:00,94.87,94.92,94.85,94.88,13592.0,84.8955,84.9403,84.8776,84.9045,13592.0
2016-07-29 14:00:00,94.88,94.89,94.83,94.86,20216.0,84.9045,84.9134,84.8597,84.8866,20216.0
2016-07-29 14:05:00,94.86,94.96,94.84,94.96,8235.0,84.8866,84.9761,84.8687,84.9761,8235.0
2016-07-29 14:10:00,94.96,94.97,94.88,94.88,9578.0,84.9761,84.985,84.9045,84.9045,9578.0
2016-07-29 14:15:00,94.89,94.91,94.81,94.84,13930.0,84.9134,84.9313,84.8418,84.8687,13930.0
2016-07-29 14:20:00,94.85,94.86,94.79,94.81,16460.0,84.8776,84.8866,84.824,84.8418,16460.0
2016-07-29 14:25:00,94.81,94.82,94.78,94.8,14040.0,84.8418,84.8508,84.815,84.8329,14040.0
2016-07-29 14:30:00,94.79,94.82,94.75,94.79,25241.0,84.824,84.8508,84.7882,84.824,25241.0
2016-07-29 14:35:00,94.78,94.8,94.74,94.77,6238.0,84.815,84.8329,84.7792,84.8061,6238.0
2016-07-29 14:40:00,94.77,94.8,94.74,94.76,11855.0,84.8061,84.8329,84.7792,84.7971,11855.0
2016-07-29 14:45:00,94.74,94.81,94.66,94.79,19861.0,84.7792,84.8418,84.7076,84.824,19861.0
2016-07-29 14:50:00,94.81,94.82,94.78,94.8,17276.0,84.8418,84.8508,84.815,84.8329,17276.0
2016-07-29 14:55:00,94.8,94.81,94.78,94.79,11774.0,84.8329,84.8418,84.815,84.824,11774.0
2016-07-29 15:00:00,94.8,94.81,94.77,94.79,7806.0,84.8329,84.8418,84.8061,84.824,7806.0
2016-07-29 15:05:00,94.8,94.8,94.63,94.8,27743.0,84.8329,84.8329,84.6808,84.8329,27743.0
2016-07-29 15:10:00,94.81,94.81,94.74,94.76,15615.0,84.8418,84.8418,84.7792,84.7971,15615.0
2016-07-29 15:15:00,94.76,94.76,94.7,94.74,16917.0,84.7971,84.7971,84.7434,84.7792,16917.0
2016-07-29 15:20:00,94.75,94.79,94.73,94.74,13464.0,84.7882,84.824,84.7703,84.7792,13464.0
2016-07-29 15:25:00,94.75,94.76,94.72,94.73,17255.0,84.7882,84.7971,84.7613,84.7703,17255.0
2016-07-29 15:30:00,94.73,94.74,94.63,94.72,41933.0,84.7703,84.7792,84.6808,84.7613,41933.0
2016-07-29 15:35:00,94.73,94.76,94.73,94.75,19950.0,84.7703,84.7971,84.7703,84.7882,19950.0
2016-07-29 15:40:00,94.75,94.81,94.72,94.8,28905.0,84.7882,84.8418,84.7613,84.8329,28905.0
2016-07-29 15:45:00,94.8,94.9,94.79,94.9,67429.0,84.8329,84.9224,84.824,84.9224,67429.0
2016-07-29 15:50:00,94.9,94.92,94.84,94.84,42734.0,84.9224,84.9403,84.8687,84.8687,42734.0
2016-07-29 15:55:00,94.86,94.89,94.74,94.74,108218.0,84.8866,84.9134,84.7792,84.7792,108218.0
2016-08-01 09:30:00,93.85,94.2,93.6,93.9,60138.0,83.9828,84.296,83.7591,84.0275,60138.0
2016-08-01 09:35:00,94.0,94.21,93.76,93.8,42951.0,84.117,84.3049,83.9022,83.938,42951.0
2016-08-01 09:40:00,93.85,94.25,93.79,94.25,24322.0,83.9828,84.3407,83.9291,84.3407,24322.0
2016-08-01 09:45:00,94.25,94.28,94.14,94.21,33074.0,84.3407,84.3676,84.2423,84.3049,33074.0
2016-08-01 09:50:00,94.21,94.25,94.04,94.21,21488.0,84.3049,84.3407,84.1528,84.3049,21488.0
2016-08-01 09:55:00,94.21,94.28,94.17,94.19,32096.0,84.3049,84.3676,84.2691,84.287,32096.0
2016-08-01 10:00:00,94.19,94.27,94.14,94.24,29670.0,84.287,84.3586,84.2423,84.3318,29670.0
2016-08-01 10:05:00,94.23,94.32,94.17,94.28,32092.0,84.3228,84.4034,84.2691,84.3676,32092.0
2016-08-01 10:10:00,94.3,94.38,94.28,94.31,22915.0,84.3855,84.4571,84.3676,84.3944,22915.0
2016-08-01 10:15:00,94.3,94.3,94.16,94.21,26438.0,84.3855,84.3855,84.2602,84.3049,26438.0
2016-08-01 10:20:00,94.25,94.52,94.22,94.47,20223.0,84.3407,84.5823,84.3139,84.5376,20223.0
2016-08-01 10:25:00,94.48,94.54,94.48,94.54,20813.0,84.5465,84.6002,84.5465,84.6002,20813.0
2016-08-01 10:30:00,94.54,94.55,94.47,94.54,20218.0,84.6002,84.6092,84.5376,84.6002,20218.0
2016-08-01 10:35:00,94.53,94.53,94.43,94.45,31483.0,84.5913,84.5913,84.5018,84.5197,31483.0
2016-08-01 10:40:00,94.45,94.45,94.35,94.41,14110.0,84.5197,84.5197,84.4302,84.4839,14110.0
2016-08-01 10:45:00,94.41,94.41,94.33,94.36,19152.0,84.4839,84.4839,84.4123,84.4392,19152.0
2016-08-01 10:50:00,94.36,94.36,94.16,94.17,18523.0,84.4392,84.4392,84.2602,84.2691,18523.0
2016-08-01 10:55:00,94.18,94.29,94.16,94.25,20507.0,84.2781,84.3765,84.2602,84.3407,20507.0
2016-08-01 11:00:00,94.23,94.32,94.19,94.31,41171.0,84.3228,84.4034,84.287,84.3944,41171.0
2016-08-01 11:05:00,94.32,94.32,94.21,94.23,25491.0,84.4034,84.4034,84.3049,84.3228,25491.0
2016-08-01 11:10:00,94.23,94.39,94.2,94.35,22506.0,84.3228,84.466,84.296,84.4302,22506.0
2016-08-01 11:15:00,94.36,94.43,94.36,94.42,15363.0,84.4392,84.5018,84.4392,84.4929,15363.0
2016-08-01 11:20:00,94.42,94.42,94.26,94.27,17786.0,84.4929,84.4929,84.3497,84.3586,17786.0
2016-08-01 11:25:00,94.28,94.35,94.1,94.13,24777.0,84.3676,84.4302,84.2065,84.2333,24777.0
2016-08-01 11:30:00,94.15,94.27,94.13,94.23,20506.0,84.2512,84.3586,84.2333,84.3228,20506.0
2016-08-01 11:35:00,94.23,94.24,94.1,94.19,18427.0,84.3228,84.3318,84.2065,84.287,18427.0
2016-08-01 11:40:00,94.19,94.21,94.11,94.13,14035.0,84.287,84.3049,84.2154,84.2333,14035.0
2016-08-01 11:45:00,94.14,94.16,94.11,94.11,14327.0,84.2423,84.2602,84.2154,84.2154,14327.0
2016-08-01 11:50:00,94.12,94.12,93.94,94.01,23955.0,84.2244,84.2244,84.0633,84.126,23955.0
2016-08-01 11:55:00,94.02,94.02,93.94,93.96,17327.0,84.1349,84.1349,84.0633,84.0812,17327.0
2016-08-01 12:00:00,93.94,93.95,93.9,93.92,20672.0,84.0633,84.0723,84.0275,84.0454,20672.0
2016-08-01 12:05:00,93.91,93.91,93.76,93.77,41408.0,84.0365,84.0365,83.9022,83.9112,41408.0
2016-08-01 12:10:00,93.76,93.77,93.52,93.57,49090.0,83.9022,83.9112,83.6875,83.7322,49090.0
2016-08-01 12:15:00,93.56,93.61,93.52,93.54,19849.0,83.7233,83.768,83.6875,83.7054,19849.0
2016-08-01 12:20:00,93.54,93.58,93.44,93.52,26355.0,83.7054,83.7412,83.6159,83.6875,26355.0
2016-08-01 12:25:00,93.5,93.58,93.45,93.56,28530.0,83.6696,83.7412,83.6248,83.7233,28530.0
2016-08-01 12:30:00,93.55,93.63,93.54,93.58,15083.0,83.7143,83.7859,83.7054,83.7412,15083.0
2016-08-01 12:35:00,93.59,93.72,93.59,93.71,15245.0,83.7501,83.8665,83.7501,83.8575,15245.0
2016-08-01 12:40:00,93.71,93.84,93.7,93.84,12429.0,83.8575,83.9738,83.8486,83.9738,12429.0
2016-08-01 12:45:00,93.83,93.83,93.75,93.79,10759.0,83.9649,83.9649,83.8933,83.9291,10759.0
2016-08-01 12:50:00,93.79,93.8,93.74,93.78,12919.0,83.9291,83.938,83.8843,83.9201,12919.0
2016-08-01 12:55:00,93.77,93.79,93.76,93.78,10434.0,83.9112,83.9291,83.9022,83.9201,10434.0
2016-08-01 13:00:00,93.78,93.81,93.68,93.7,14432.0,83.9201,83.947,83.8307,83.8486,14432.0
2016-08-01 13:05:00,93.7,93.78,93.69,93.76,14019.0,83.8486,83.9201,83.8396,83.9022,14019.0
2016-08-01 13:10:00,93.76,93.77,93.71,93.76,17406.0,83.9022,83.9112,83.8575,83.9022,17406.0
2016-08-01 13:15:00,93.77,93.89,93.76,93.89,12615.0,83.9112,84.0186,83.9022,84.0186,12615.0
2016-08-01 13:20:00,93.9,93.97,93.88,93.95,10952.0,84.0275,84.0902,84.0096,84.0723,10952.0
2016-08-01 13:25:00,93.95,93.97,93.84,93.84,11603.0,84.0723,84.0902,83.9738,83.9738,11603.0
2016-08-01 13:30:00,93.85,93.85,93.81,93.85,12241.0,83.9828,83.9828,83.947,83.9828,12241.0
2016-08-01 13:35:00,93.86,93.96,93.86,93.9,12858.0,83.9917,84.0812,83.9917,84.0275,12858.0
2016-08-01 13:40:00,93.9,93.9,93.81,93.83,14570.0,84.0275,84.0275,83.947,83.9649,14570.0
2016-08-01 13:45:00,93.83,93.84,93.74,93.75,12146.0,83.9649,83.9738,83.8843,83.8933,12146.0
2016-08-01 13:50:00,93.75,93.76,93.66,93.67,24400.0,83.8933,83.9022,83.8128,83.8217,24400.0
2016-08-01 13:55:00,93.67,93.9,93.66,93.9,16475.0,83.8217,84.0275,83.8128,84.0275,16475.0
2016-08-01 14:00:00,93.92,93.92,93.85,93.85,14871.0,84.0454,84.0454,83.9828,83.9828,14871.0
2016-08-01 14:05:00,93.87,93.88,93.82,93.84,17927.0,84.0007,84.0096,83.9559,83.9738,17927.0
2016-08-01 14:10:00,93.83,93.84,93.72,93.79,29155.0,83.9649,83.9738,83.8665,83.9291,29155.0
2016-08-01 14:15:00,93.79,93.84,93.79,93.8,19843.0,83.9291,83.9738,83.9291,83.938,19843.0
2016-08-01 14:20:00,93.81,94.0,93.81,94.0,19238.0,83.947,84.117,83.947,84.117,19238.0
2016-08-01 14:25:00,94.01,94.04,93.85,93.89,19369.0,84.126,84.1528,83.9828,84.0186,19369.0
2016-08-01 14:30:00,93.89,93.94,93.86,93.87,11965.0,84.0186,84.0633,83.9917,84.0007,11965.0
2016-08-01 14:35:00,93.88,93.97,93.85,93.93,13684.0,84.0096,84.0902,83.9828,84.0544,13684.0
2016-08-01 14:40:00,93.93,93.98,93.88,93.97,25763.0,84.0544,84.0991,84.0096,84.0902,25763.0
2016-08-01 14:45:00,93.96,94.02,93.96,94.01,16965.0,84.0812,84.1349,84.0812,84.126,16965.0
2016-08-01 14:50:00,94.02,94.03,93.95,93.98,23117.0,84.1349,84.1439,84.0723,84.0991,23117.0
2016-08-01 14:55:00,93.98,94.0,93.92,93.97,19813.0,84.0991,84.117,84.0454,84.0902,19813.0
2016-08-01 15:00:00,93.96,93.96,93.91,93.95,22269.0,84.0812,84.0812,84.0365,84.0723,22269.0
2016-08-01 15:05:00,93.95,93.95,93.89,93.9,14141.0,84.0723,84.0723,84.0186,84.0275,14141.0
2016-08-01 15:10:00,93.9,93.97,93.87,93.92,21836.0,84.0275,84.0902,84.0007,84.0454,21836.0
2016-08-01 15:15:00,93.92,93.95,93.88,93.91,18353.0,84.0454,84.0723,84.0096,84.0365,18353.0
2016-08-01 15:20:00,93.89,93.94,93.87,93.94,23810.0,84.0186,84.0633,84.0007,84.0633,23810.0
2016-08-01 15:25:00,93.94,93.94,93.91,93.94,28074.0,84.0633,84.0633,84.0365,84.0633,28074.0
2016-08-01 15:30:00,93.94,93.98,93.94,93.95,23422.0,84.0633,84.0991,84.0633,84.0723,23422.0
2016-08-01 15:35:00,93.95,94.02,93.94,94.02,34227.0,84.0723,84.1349,84.0633,84.1349,34227.0
2016-08-01 15:40:00,94.01,94.03,93.97,93.98,31164.0,84.126,84.1439,84.0902,84.0991,31164.0
2016-08-01 15:45:00,93.97,94.06,93.94,93.94,31722.0,84.0902,84.1707,84.0633,84.0633,31722.0
2016-08-01 15:50:00,93.94,93.96,93.87,93.9,36562.0,84.0633,84.0812,84.0007,84.0275,36562.0
2016-08-01 15:55:00,93.93,94.04,93.9,94.04,50508.0,84.0544,84.1528,84.0275,84.1528,50508.0
2016-08-02 09:30:00,93.75,94.06,93.75,94.01,19655.0,83.8933,84.1707,83.8933,84.126,19655.0
2016-08-02 09:35:00,94.01,94.12,93.9,94.03,23456.0,84.126,84.2244,84.0275,84.1439,23456.0
2016-08-02 09:40:00,94.02,94.2,93.9,94.16,22891.0,84.1349,84.296,84.0275,84.2602,22891.0
2016-08-02 09:45:00,94.19,94.24,94.03,94.06,19920.0,84.287,84.3318,84.1439,84.1707,19920.0
2016-08-02 09:50:00,94.09,94.18,94.03,94.18,9308.0,84.1975,84.2781,84.1439,84.2781,9308.0
2016-08-02 09:55:00,94.17,94.2,93.84,93.9,15902.0,84.2691,84.296,83.9738,84.0275,15902.0
2016-08-02 10:00:00,93.87,93.87,93.72,93.74,13383.0,84.0007,84.0007,83.8665,83.8843,13383.0
2016-08-02 10:05:00,93.74,93.74,93.48,93.48,14830.0,83.8843,83.8843,83.6517,83.6517,14830.0
2016-08-02 10:10:00,93.47,93.57,93.4,93.53,22705.0,83.6427,83.7322,83.5801,83.6964,22705.0
2016-08-02 10:15:00,93.53,93.54,93.17,93.21,20958.0,83.6964,83.7054,83.3743,83.4101,20958.0
2016-08-02 10:20:00,93.21,93.34,93.2,93.34,8301.0,83.4101,83.5264,83.4011,83.5264,8301.0
2016-08-02 10:25:00,93.37,93.39,93.26,93.34,11973.0,83.5532,83.5711,83.4548,83.5264,11973.0
2016-08-02 10:30:00,93.35,93.36,93.21,93.22,14829.0,83.5354,83.5443,83.4101,83.419,14829.0
2016-08-02 10:35:00,93.22,93.23,93.13,93.14,14894.0,83.419,83.428,83.3385,83.3474,14894.0
2016-08-02 10:40:00,93.13,93.13,93.06,93.1,40388.0,83.3385,83.3385,83.2758,83.3116,40388.0
2016-08-02 10:45:00,93.1,93.1,92.9,92.9,28468.0,83.3116,83.3116,83.1327,83.1327,28468.0
2016-08-02 10:50:00,92.89,92.94,92.86,92.9,21588.0,83.1237,83.1685,83.0969,83.1327,21588.0
2016-08-02 10:55:00,92.94,92.96,92.83,92.95,19207.0,83.1685,83.1864,83.07,83.1774,19207.0
2016-08-02 11:00:00,92.95,93.06,92.95,93.05,13960.0,83.1774,83.2758,83.1774,83.2669,13960.0
2016-08-02 11:05:00,93.05,93.18,93.04,93.16,19696.0,83.2669,83.3832,83.2579,83.3653,19696.0
2016-08-02 11:10:00,93.18,93.18,93.04,93.09,11754.0,83.3832,83.3832,83.2579,83.3027,11754.0
2016-08-02 11:15:00,93.09,93.12,93.01,93.11,13855.0,83.3027,83.3295,83.2311,83.3206,13855.0
2016-08-02 11:20:00,93.1,93.29,93.08,93.26,11852.0,83.3116,83.4817,83.2937,83.4548,11852.0
2016-08-02 11:25:00,93.26,93.28,93.14,93.15,6888.0,83.4548,83.4727,83.3474,83.3564,6888.0
2016-08-02 11:30:00,93.13,93.24,93.12,93.24,11908.0,83.3385,83.4369,83.3295,83.4369,11908.0
2016-08-02 11:35:00,93.24,93.24,93.17,93.17,9801.0,83.4369,83.4369,83.3743,83.3743,9801.0
2016-08-02 11:40:00,93.18,93.23,93.16,93.19,6903.0,83.3832,83.428,83.3653,83.3922,6903.0
2016-08-02 11:45:00,93.19,93.23,93.11,93.23,10385.0,83.3922,83.428,83.3206,83.428,10385.0
2016-08-02 11:50:00,93.23,93.29,93.22,93.27,8956.0,83.428,83.4817,83.419,83.4638,8956.0
2016-08-02 11:55:00,93.27,93.27,93.06,93.06,14202.0,83.4638,83.4638,83.2758,83.2758,14202.0
2016-08-02 12:00:00,93.06,93.07,92.96,92.96,22054.0,83.2758,83.2848,83.1864,83.1864,22054.0
2016-08-02 12:05:00,92.95,93.01,92.87,93.01,9852.0,83.1774,83.2311,83.1058,83.2311,9852.0
2016-08-02 12:10:00,93.01,93.08,93.01,93.06,11826.0,83.2311,83.2937,83.2311,83.2758,11826.0
2016-08-02 12:15:00,93.06,93.12,93.0,93.11,9858.0,83.2758,83.3295,83.2222,83.3206,9858.0
2016-08-02 12:20:00,93.12,93.13,93.04,93.07,5312.0,83.3295,83.3385,83.2579,83.2848,5312.0
2016-08-02 12:25:00,93.06,93.18,93.05,93.18,7215.0,83.2758,83.3832,83.2669,83.3832,7215.0
2016-08-02 12:30:00,93.17,93.17,93.09,93.09,10737.0,83.3743,83.3743,83.3027,83.3027,10737.0
2016-08-02 12:35:00,93.09,93.12,93.02,93.05,14919.0,83.3027,83.3295,83.24,83.2669,14919.0
2016-08-02 12:40:00,93.06,93.15,93.03,93.13,18248.0,83.2758,83.3564,83.249,83.3385,18248.0
2016-08-02 12:45:00,93.13,93.14,93.05,93.07,6620.0,83.3385,83.3474,83.2669,83.2848,6620.0
2016-08-02 12:50:00,93.07,93.11,93.02,93.04,12177.0,83.2848,83.3206,83.24,83.2579,12177.0
2016-08-02 12:55:00,93.02,93.06,93.01,93.05,12163.0,83.24,83.2758,83.2311,83.2669,12163.0
2016-08-02 13:00:00,93.05,93.05,92.93,92.95,43211.0,83.2669,83.2669,83.1595,83.1774,43211.0
2016-08-02 13:05:00,92.98,92.99,92.95,92.96,5703.0,83.2043,83.2132,83.1774,83.1864,5703.0
2016-08-02 13:10:00,92.95,93.03,92.93,92.96,9402.0,83.1774,83.249,83.1595,83.1864,9402.0
2016-08-02 13:15:00,92.98,93.04,92.96,92.97,9163.0,83.2043,83.2579,83.1864,83.1953,9163.0
2016-08-02 13:20:00,92.98,93.06,92.96,93.05,14436.0,83.2043,83.2758,83.1864,83.2669,14436.0
2016-08-02 13:25:00,93.05,93.06,93.0,93.02,10150.0,83.2669,83.2758,83.2222,83.24,10150.0
2016-08-02 13:30:00,93.03,93.07,93.02,93.06,16916.0,83.249,83.2848,83.24,83.2758,16916.0
2016-08-02 13:35:00,93.06,93.1,92.97,92.99,35281.0,83.2758,83.3116,83.1953,83.2132,35281.0
2016-08-02 13:40:00,92.99,92.99,92.88,92.89,17687.0,83.2132,83.2132,83.1148,83.1237,17687.0
2016-08-02 13:45:00,92.9,92.9,92.86,92.9,22349.0,83.1327,83.1327,83.0969,83.1327,22349.0
2016-08-02 13:50:00,92.9,92.9,92.82,92.9,16217.0,83.1327,83.1327,83.0611,83.1327,16217.0
2016-08-02 13:55:00,92.89,92.89,92.84,92.84,10801.0,83.1237,83.1237,83.079,83.079,10801.0
2016-08-02 14:00:00,92.84,92.97,92.83,92.93,24960.0,83.079,83.1953,83.07,83.1595,24960.0
2016-08-02 14:05:00,92.95,93.06,92.9,93.04,18733.0,83.1774,83.2758,83.1327,83.2579,18733.0
2016-08-02 14:10:00,93.05,93.06,93.01,93.05,17186.0,83.2669,83.2758,83.2311,83.2669,17186.0
2016-08-02 14:15:00,93.03,93.07,93.0,93.0,20219.0,83.249,83.2848,83.2222,83.2222,20219.0
2016-08-02 14:20:00,92.99,93.06,92.97,93.05,19929.0,83.2132,83.2758,83.1953,83.2669,19929.0
2016-08-02 14:25:00,93.05,93.06,93.02,93.03,18344.0,83.2669,83.2758,83.24,83.249,18344.0
2016-08-02 14:30:00,93.02,93.13,93.0,93.11,11911.0,83.24,83.3385,83.2222,83.3206,11911.0
2016-08-02 14:35:00,93.11,93.15,93.1,93.12,13299.0,83.3206,83.3564,83.3116,83.3295,13299.0
2016-08-02 14:40:00,93.11,93.21,93.11,93.18,13476.0,83.3206,83.4101,83.3206,83.3832,13476.0
2016-08-02 14:45:00,93.17,93.18,93.07,93.16,21749.0,83.3743,83.3832,83.2848,83.3653,21749.0
2016-08-02 14:50:00,93.18,93.24,93.12,93.15,18988.0,83.3832,83.4369,83.3295,83.3564,18988.0
2016-08-02 14:55:00,93.15,93.21,93.1,93.14,22239.0,83.3564,83.4101,83.3116,83.3474,22239.0
2016-08-02 15:00:00,93.14,93.21,93.09,93.18,22166.0,83.3474,83.4101,83.3027,83.3832,22166.0
2016-08-02 15:05:00,93.18,93.18,93.1,93.11,20145.0,83.3832,83.3832,83.3116,83.3206,20145.0
2016-08-02 15:10:00,93.1,93.12,93.0,93.02,17634.0,83.3116,83.3295,83.2222,83.24,17634.0
2016-08-02 15:15:00,93.02,93.06,93.02,93.04,29303.0,83.24,83.2758,83.24,83.2579,29303.0
2016-08-02 15:20:00,93.05,93.21,93.05,93.2,19063.0,83.2669,83.4101,83.2669,83.4011,19063.0
2016-08-02 15:25:00,93.2,93.24,93.13,93.13,22555.0,83.4011,83.4369,83.3385,83.3385,22555.0
2016-08-02 15:30:00,93.13,93.14,93.06,93.09,33642.0,83.3385,83.3474,83.2758,83.3027,33642.0
2016-08-02 15:35:00,93.09,93.15,93.05,93.13,26912.0,83.3027,83.3564,83.2669,83.3385,26912.0
2016-08-02 15:40:00,93.14,93.15,93.03,93.13,39538.0,83.3474,83.3564,83.249,83.3385,39538.0
2016-08-02 15:45:00,93.14,93.19,93.12,93.15,39996.0,83.3474,83.3922,83.3295,83.3564,39996.0
2016-08-02 15:50:00,93.15,93.16,93.04,93.08,40656.0,83.3564,83.3653,83.2579,83.2937,40656.0
2016-08-02 15:55:00,93.09,93.15,93.08,93.15,72340.0,83.3027,83.3564,83.2937,83.3564,72340.0
2016-08-03 09:30:00,92.58,92.65,92.16,92.35,50148.0,82.8463,82.9089,82.4705,82.6405,50148.0
2016-08-03 09:35:00,92.35,92.43,92.13,92.31,24022.0,82.6405,82.7121,82.4436,82.6047,24022.0
2016-08-03 09:40:00,92.29,92.68,92.27,92.68,37962.0,82.5868,82.9358,82.5689,82.9358,37962.0
2016-08-03 09:45:00,92.67,93.1,92.64,93.1,41711.0,82.9268,83.3116,82.9,83.3116,41711.0
2016-08-03 09:50:00,93.1,93.14,92.91,93.05,27469.0,83.3116,83.3474,83.1416,83.2669,27469.0
2016-08-03 09:55:00,92.98,93.18,92.93,93.18,41492.0,83.2043,83.3832,83.1595,83.3832,41492.0
2016-08-03 10:00:00,93.17,93.18,93.0,93.05,20898.0,83.3743,83.3832,83.2222,83.2669,20898.0
2016-08-03 10:05:00,93.03,93.14,93.0,93.11,18836.0,83.249,83.3474,83.2222,83.3206,18836.0
2016-08-03 10:10:00,93.08,93.39,93.08,93.39,12605.0,83.2937,83.5711,83.2937,83.5711,12605.0
2016-08-03 10:15:00,93.39,93.61,93.39,93.58,13202.0,83.5711,83.768,83.5711,83.7412,13202.0
2016-08-03 10:20:00,93.55,93.59,93.38,93.42,22587.0,83.7143,83.7501,83.5622,83.598,22587.0
2016-08-03 10:25:00,93.4,93.43,93.36,93.39,6523.0,83.5801,83.6069,83.5443,83.5711,6523.0
2016-08-03 10:30:00,93.37,93.49,93.33,93.46,14037.0,83.5532,83.6606,83.5175,83.6338,14037.0
2016-08-03 10:35:00,93.46,93.46,93.31,93.38,16560.0,83.6338,83.6338,83.4996,83.5622,16560.0
2016-08-03 10:40:00,93.38,93.52,93.25,93.51,12912.0,83.5622,83.6875,83.4459,83.6785,12912.0
2016-08-03 10:45:00,93.45,93.51,93.32,93.32,8163.0,83.6248,83.6785,83.5085,83.5085,8163.0
2016-08-03 10:50:00,93.33,93.43,93.3,93.31,14691.0,83.5175,83.6069,83.4906,83.4996,14691.0
2016-08-03 10:55:00,93.31,93.31,93.08,93.12,12740.0,83.4996,83.4996,83.2937,83.3295,12740.0
2016-08-03 11:00:00,93.12,93.27,93.1,93.17,11003.0,83.3295,83.4638,83.3116,83.3743,11003.0
2016-08-03 11:05:00,93.17,93.31,93.13,93.23,11926.0,83.3743,83.4996,83.3385,83.428,11926.0
2016-08-03 11:10:00,93.22,93.31,93.21,93.3,7080.0,83.419,83.4996,83.4101,83.4906,7080.0
2016-08-03 11:15:00,93.29,93.42,93.27,93.39,10667.0,83.4817,83.598,83.4638,83.5711,10667.0
2016-08-03 11:20:00,93.39,93.46,93.39,93.4,3917.0,83.5711,83.6338,83.5711,83.5801,3917.0
2016-08-03 11:25:00,93.42,93.47,93.39,93.42,8525.0,83.598,83.6427,83.5711,83.598,8525.0
2016-08-03 11:30:00,93.41,93.41,93.33,93.35,7959.0,83.589,83.589,83.5175,83.5354,7959.0
2016-08-03 11:35:00,93.35,93.35,93.26,93.3,5664.0,83.5354,83.5354,83.4548,83.4906,5664.0
2016-08-03 11:40:00,93.3,93.37,93.29,93.34,5800.0,83.4906,83.5532,83.4817,83.5264,5800.0
2016-08-03 11:45:00,93.36,93.42,93.33,93.4,8721.0,83.5443,83.598,83.5175,83.5801,8721.0
2016-08-03 11:50:00,93.41,93.5,93.39,93.48,14356.0,83.589,83.6696,83.5711,83.6517,14356.0
2016-08-03 11:55:00,93.49,93.51,93.44,93.44,9850.0,83.6606,83.6785,83.6159,83.6159,9850.0
2016-08-03 12:00:00,93.43,93.43,93.34,93.38,13129.0,83.6069,83.6069,83.5264,83.5622,13129.0
2016-08-03 12:05:00,93.38,93.38,93.31,93.32,6500.0,83.5622,83.5622,83.4996,83.5085,6500.0
2016-08-03 12:10:00,93.31,93.42,93.31,93.37,9431.0,83.4996,83.598,83.4996,83.5532,9431.0
2016-08-03 12:15:00,93.37,93.37,93.28,93.32,5512.0,83.5532,83.5532,83.4727,83.5085,5512.0
2016-08-03 12:20:00,93.32,93.44,93.3,93.42,9164.0,83.5085,83.6159,83.4906,83.598,9164.0
2016-08-03 12:25:00,93.44,93.45,93.41,93.45,5197.0,83.6159,83.6248,83.589,83.6248,5197.0
2016-08-03 12:30:00,93.45,93.5,93.45,93.49,4697.0,83.6248,83.6696,83.6248,83.6606,4697.0
2016-08-03 12:35:00,93.48,93.5,93.43,93.5,6050.0,83.6517,83.6696,83.6069,83.6696,6050.0
2016-08-03 12:40:00,93.52,93.63,93.52,93.63,6054.0,83.6875,83.7859,83.6875,83.7859,6054.0
2016-08-03 12:45:00,93.63,93.69,93.63,93.64,6251.0,83.7859,83.8396,83.7859,83.7949,6251.0
2016-08-03 12:50:00,93.64,93.68,93.6,93.67,8168.0,83.7949,83.8307,83.7591,83.8217,8168.0
2016-08-03 12:55:00,93.65,93.67,93.62,93.62,3573.0,83.8038,83.8217,83.777,83.777,3573.0
2016-08-03 13:00:00,93.62,93.74,93.62,93.72,10980.0,83.777,83.8843,83.777,83.8665,10980.0
2016-08-03 13:05:00,93.71,93.75,93.69,93.74,6895.0,83.8575,83.8933,83.8396,83.8843,6895.0
2016-08-03 13:10:00,93.76,93.9,93.76,93.86,4756.0,83.9022,84.0275,83.9022,83.9917,4756.0
2016-08-03 13:15:00,93.86,93.88,93.8,93.81,4945.0,83.9917,84.0096,83.938,83.947,4945.0
2016-08-03 13:20:00,93.81,93.88,93.81,93.88,8119.0,83.947,84.0096,83.947,84.0096,8119.0
2016-08-03 13:25:00,93.86,93.9,93.82,93.82,9485.0,83.9917,84.0275,83.9559,83.9559,9485.0
2016-08-03 13:30:00,93.85,93.88,93.8,93.88,20122.0,83.9828,84.0096,83.938,84.0096,20122.0
2016-08-03 13:35:00,93.87,93.92,93.87,93.92,3951.0,84.0007,84.0454,84.0007,84.0454,3951.0
2016-08-03 13:40:00,93.92,93.94,93.87,93.9,17527.0,84.0454,84.0633,84.0007,84.0275,17527.0
2016-08-03 13:45:00,93.9,93.95,93.9,93.93,11109.0,84.0275,84.0723,84.0275,84.0544,11109.0
2016-08-03 13:50:00,93.94,93.94,93.8,93.8,5681.0,84.0633,84.0633,83.938,83.938,5681.0
2016-08-03 13:55:00,93.8,93.86,93.79,93.86,12773.0,83.938,83.9917,83.9291,83.9917,12773.0
2016-08-03 14:00:00,93.87,93.88,93.81,93.85,24204.0,84.0007,84.0096,83.947,83.9828,24204.0
2016-08-03 14:05:00,93.85,93.85,93.78,93.8,13453.0,83.9828,83.9828,83.9201,83.938,13453.0
2016-08-03 14:10:00,93.82,93.92,93.82,93.92,8442.0,83.9559,84.0454,83.9559,84.0454,8442.0
2016-08-03 14:15:00,93.91,93.92,93.79,93.82,10109.0,84.0365,84.0454,83.9291,83.9559,10109.0
2016-08-03 14:20:00,93.82,93.84,93.78,93.79,19984.0,83.9559,83.9738,83.9201,83.9291,19984.0
2016-08-03 14:25:00,93.78,93.79,93.72,93.72,17065.0,83.9201,83.9291,83.8665,83.8665,17065.0
2016-08-03 14:30:00,93.72,93.84,93.72,93.82,15006.0,83.8665,83.9738,83.8665,83.9559,15006.0
2016-08-03 14:35:00,93.81,93.81,93.72,93.74,9938.0,83.947,83.947,83.8665,83.8843,9938.0
2016-08-03 14:40:00,93.73,93.85,93.73,93.75,18622.0,83.8754,83.9828,83.8754,83.8933,18622.0
2016-08-03 14:45:00,93.75,93.82,93.75,93.8,9530.0,83.8933,83.9559,83.8933,83.938,9530.0
2016-08-03 14:50:00,93.81,93.88,93.76,93.79,16479.0,83.947,84.0096,83.9022,83.9291,16479.0
2016-08-03 14:55:00,93.78,93.79,93.69,93.69,28720.0,83.9201,83.9291,83.8396,83.8396,28720.0
2016-08-03 15:00:00,93.68,93.72,93.63,93.63,25365.0,83.8307,83.8665,83.7859,83.7859,25365.0
2016-08-03 15:05:00,93.63,93.67,93.6,93.64,21604.0,83.7859,83.8217,83.7591,83.7949,21604.0
2016-08-03 15:10:00,93.64,93.67,93.6,93.66,15065.0,83.7949,83.8217,83.7591,83.8128,15065.0
2016-08-03 15:15:00,93.65,93.66,93.57,93.61,22508.0,83.8038,83.8128,83.7322,83.768,22508.0
2016-08-03 15:20:00,93.59,93.69,93.59,93.67,13565.0,83.7501,83.8396,83.7501,83.8217,13565.0
2016-08-03 15:25:00,93.66,93.72,93.66,93.69,19400.0,83.8128,83.8665,83.8128,83.8396,19400.0
2016-08-03 15:30:00,93.7,93.77,93.69,93.7,30848.0,83.8486,83.9112,83.8396,83.8486,30848.0
2016-08-03 15:35:00,93.7,93.78,93.69,93.77,31901.0,83.8486,83.9201,83.8396,83.9112,31901.0
2016-08-03 15:40:00,93.78,93.83,93.68,93.68,30043.0,83.9201,83.9649,83.8307,83.8307,30043.0
2016-08-03 15:45:00,93.67,93.81,93.66,93.72,36598.0,83.8217,83.947,83.8128,83.8665,36598.0
2016-08-03 15:50:00,93.73,93.77,93.73,93.74,27216.0,83.8754,83.9112,83.8754,83.8843,27216.0
2016-08-03 15:55:00,93.74,93.78,93.71,93.76,93028.0,83.8843,83.9201,83.8575,83.9022,93028.0
2016-08-04 09:30:00,93.85,94.12,93.51,93.87,20113.0,83.9828,84.2244,83.6785,84.0007,20113.0
2016-08-04 09:35:00,93.98,94.22,93.89,94.2,11161.0,84.0991,84.3139,84.0186,84.296,11161.0
2016-08-04 09:40:00,94.23,94.23,93.94,93.94,11446.0,84.3228,84.3228,84.0633,84.0633,11446.0
2016-08-04 09:45:00,93.93,93.94,93.55,93.82,12394.0,84.0544,84.0633,83.7143,83.9559,12394.0
2016-08-04 09:50:00,93.84,93.86,93.73,93.75,13920.0,83.9738,83.9917,83.8754,83.8933,13920.0
2016-08-04 09:55:00,93.73,93.74,93.52,93.52,13812.0,83.8754,83.8843,83.6875,83.6875,13812.0
2016-08-04 10:00:00,93.54,93.61,93.37,93.41,18699.0,83.7054,83.768,83.5532,83.589,18699.0
2016-08-04 10:05:00,93.39,93.45,93.18,93.23,10917.0,83.5711,83.6248,83.3832,83.428,10917.0
2016-08-04 10:10:00,93.26,93.31,93.23,93.25,33672.0,83.4548,83.4996,83.428,83.4459,33672.0
2016-08-04 10:15:00,93.23,93.29,93.18,93.22,32670.0,83.428,83.4817,83.3832,83.419,32670.0
2016-08-04 10:20:00,93.22,93.25,93.19,93.24,17060.0,83.419,83.4459,83.3922,83.4369,17060.0
2016-08-04 10:25:00,93.24,93.25,93.16,93.2,20200.0,83.4369,83.4459,83.3653,83.4011,20200.0
2016-08-04 10:30:00,93.21,93.36,93.21,93.36,11986.0,83.4101,83.5443,83.4101,83.5443,11986.0
2016-08-04 10:35:00,93.39,93.49,93.37,93.44,10619.0,83.5711,83.6606,83.5532,83.6159,10619.0
2016-08-04 10:40:00,93.43,93.45,93.39,93.39,14083.0,83.6069,83.6248,83.5711,83.5711,14083.0
2016-08-04 10:45:00,93.42,93.42,93.31,93.38,9073.0,83.598,83.598,83.4996,83.5622,9073.0
2016-08-04 10:50:00,93.39,93.46,93.38,93.42,7876.0,83.5711,83.6338,83.5622,83.598,7876.0
2016-08-04 10:55:00,93.43,93.46,93.38,93.43,11100.0,83.6069,83.6338,83.5622,83.6069,11100.0
2016-08-04 11:00:00,93.43,93.45,93.41,93.41,7966.0,83.6069,83.6248,83.589,83.589,7966.0
2016-08-04 11:05:00,93.41,93.43,93.38,93.38,7978.0,83.589,83.6069,83.5622,83.5622,7978.0
2016-08-04 11:10:00,93.37,93.38,93.25,93.31,9890.0,83.5532,83.5622,83.4459,83.4996,9890.0
2016-08-04 11:15:00,93.31,93.31,93.25,93.31,7611.0,83.4996,83.4996,83.4459,83.4996,7611.0
2016-08-04 11:20:00,93.3,93.41,93.3,93.32,7979.0,83.4906,83.589,83.4906,83.5085,7979.0
2016-08-04 11:25:00,93.33,93.35,93.3,93.35,7524.0,83.5175,83.5354,83.4906,83.5354,7524.0
2016-08-04 11:30:00,93.34,93.42,93.34,93.42,7015.0,83.5264,83.598,83.5264,83.598,7015.0
2016-08-04 11:35:00,93.43,93.48,93.42,93.45,8033.0,83.6069,83.6517,83.598,83.6248,8033.0
2016-08-04 11:40:00,93.45,93.47,93.44,93.45,6418.0,83.6248,83.6427,83.6159,83.6248,6418.0
2016-08-04 11:45:00,93.45,93.46,93.35,93.36,7956.0,83.6248,83.6338,83.5354,83.5443,7956.0
2016-08-04 11:50:00,93.38,93.38,93.26,93.26,6778.0,83.5622,83.5622,83.4548,83.4548,6778.0
2016-08-04 11:55:00,93.24,93.29,93.23,93.28,18177.0,83.4369,83.4817,83.428,83.4727,18177.0
2016-08-04 12:00:00,93.27,93.29,93.23,93.29,12045.0,83.4638,83.4817,83.428,83.4817,12045.0
2016-08-04 12:05:00,93.29,93.33,93.27,93.33,10037.0,83.4817,83.5175,83.4638,83.5175,10037.0
2016-08-04 12:10:00,93.34,93.39,93.34,93.35,5827.0,83.5264,83.5711,83.5264,83.5354,5827.0
2016-08-04 12:15:00,93.34,93.34,93.25,93.27,7580.0,83.5264,83.5264,83.4459,83.4638,7580.0
2016-08-04 12:20:00,93.26,93.27,93.25,93.25,5865.0,83.4548,83.4638,83.4459,83.4459,5865.0
2016-08-04 12:25:00,93.27,93.27,93.24,93.25,3443.0,83.4638,83.4638,83.4369,83.4459,3443.0
2016-08-04 12:30:00,93.25,93.25,93.18,93.22,11035.0,83.4459,83.4459,83.3832,83.419,11035.0
2016-08-04 12:35:00,93.21,93.25,93.17,93.24,33820.0,83.4101,83.4459,83.3743,83.4369,33820.0
2016-08-04 12:40:00,93.23,93.32,93.23,93.28,9650.0,83.428,83.5085,83.428,83.4727,9650.0
2016-08-04 12:45:00,93.28,93.29,93.25,93.27,4269.0,83.4727,83.4817,83.4459,83.4638,4269.0
2016-08-04 12:50:00,93.27,93.3,93.26,93.3,8856.0,83.4638,83.4906,83.4548,83.4906,8856.0
2016-08-04 12:55:00,93.31,93.32,93.23,93.23,18420.0,83.4996,83.5085,83.428,83.428,18420.0
2016-08-04 13:00:00,93.23,93.24,93.18,93.18,11411.0,83.428,83.4369,83.3832,83.3832,11411.0
2016-08-04 13:05:00,93.19,93.21,93.16,93.21,12166.0,83.3922,83.4101,83.3653,83.4101,12166.0
2016-08-04 13:10:00,93.2,93.21,93.16,93.19,21301.0,83.4011,83.4101,83.3653,83.3922,21301.0
2016-08-04 13:15:00,93.19,93.19,93.08,93.08,22449.0,83.3922,83.3922,83.2937,83.2937,22449.0
2016-08-04 13:20:00,93.08,93.1,93.0,93.0,13294.0,83.2937,83.3116,83.2222,83.2222,13294.0
2016-08-04 13:25:00,93.0,93.01,92.94,93.01,17882.0,83.2222,83.2311,83.1685,83.2311,17882.0
2016-08-04 13:30:00,93.02,93.03,92.97,93.03,12685.0,83.24,83.249,83.1953,83.249,12685.0
2016-08-04 13:35:00,93.03,93.04,92.95,93.03,13184.0,83.249,83.2579,83.1774,83.249,13184.0
2016-08-04 13:40:00,93.05,93.05,92.98,93.0,11717.0,83.2669,83.2669,83.2043,83.2222,11717.0
2016-08-04 13:45:00,93.01,93.05,93.0,93.01,8703.0,83.2311,83.2669,83.2222,83.2311,8703.0
2016-08-04 13:50:00,93.01,93.03,93.0,93.01,7954.0,83.2311,83.249,83.2222,83.2311,7954.0
2016-08-04 13:55:00,93.0,93.05,93.0,93.03,11007.0,83.2222,83.2669,83.2222,83.249,11007.0
2016-08-04 14:00:00,93.04,93.07,93.02,93.04,12633.0,83.2579,83.2848,83.24,83.2579,12633.0
2016-08-04 14:05:00,93.05,93.07,93.03,93.04,9340.0,83.2669,83.2848,83.249,83.2579,9340.0
2016-08-04 14:10:00,93.04,93.08,93.02,93.04,11902.0,83.2579,83.2937,83.24,83.2579,11902.0
2016-08-04 14:15:00,93.04,93.04,92.97,92.98,9323.0,83.2579,83.2579,83.1953,83.2043,9323.0
2016-08-04 14:20:00,92.97,93.0,92.97,92.98,11833.0,83.1953,83.2222,83.1953,83.2043,11833.0
2016-08-04 14:25:00,92.99,93.02,92.98,93.01,3753.0,83.2132,83.24,83.2043,83.2311,3753.0
2016-08-04 14:30:00,93.01,93.02,93.0,93.01,20614.0,83.2311,83.24,83.2222,83.2311,20614.0
2016-08-04 14:35:00,93.01,93.01,92.97,92.97,7403.0,83.2311,83.2311,83.1953,83.1953,7403.0
2016-08-04 14:40:00,92.97,92.98,92.96,92.97,13063.0,83.1953,83.2043,83.1864,83.1953,13063.0
2016-08-04 14:45:00,92.97,92.97,92.91,92.93,13489.0,83.1953,83.1953,83.1416,83.1595,13489.0
2016-08-04 14:50:00,92.92,92.96,92.9,92.95,14368.0,83.1506,83.1864,83.1327,83.1774,14368.0
2016-08-04 14:55:00,92.96,93.04,92.95,93.02,13329.0,83.1864,83.2579,83.1774,83.24,13329.0
2016-08-04 15:00:00,93.03,93.11,93.02,93.1,12476.0,83.249,83.3206,83.24,83.3116,12476.0
2016-08-04 15:05:00,93.1,93.11,93.09,93.11,13713.0,83.3116,83.3206,83.3027,83.3206,13713.0
2016-08-04 15:10:00,93.11,93.19,93.1,93.19,12698.0,83.3206,83.3922,83.3116,83.3922,12698.0
2016-08-04 15:15:00,93.18,93.19,93.15,93.16,20840.0,83.3832,83.3922,83.3564,83.3653,20840.0
2016-08-04 15:20:00,93.17,93.22,93.16,93.18,13903.0,83.3743,83.419,83.3653,83.3832,13903.0
2016-08-04 15:25:00,93.19,93.19,93.17,93.19,13021.0,83.3922,83.3922,83.3743,83.3922,13021.0
2016-08-04 15:30:00,93.19,93.2,93.17,93.17,11933.0,83.3922,83.4011,83.3743,83.3743,11933.0
2016-08-04 15:35:00,93.17,93.22,93.17,93.2,24477.0,83.3743,83.419,83.3743,83.4011,24477.0
2016-08-04 15:40:00,93.19,93.2,93.1,93.12,37727.0,83.3922,83.4011,83.3116,83.3295,37727.0
2016-08-04 15:45:00,93.11,93.13,93.05,93.11,58579.0,83.3206,83.3385,83.2669,83.3206,58579.0
2016-08-04 15:50:00,93.11,93.13,93.09,93.11,31823.0,83.3206,83.3385,83.3027,83.3206,31823.0
2016-08-04 15:55:00,93.11,93.17,93.08,93.14,66793.0,83.3206,83.3743,83.2937,83.3474,66793.0
2016-08-05 09:30:00,93.41,94.16,93.41,94.08,31594.0,83.589,84.2602,83.589,84.1886,31594.0
2016-08-05 09:35:00,94.14,94.14,93.81,94.0,17585.0,84.2423,84.2423,83.947,84.117,17585.0
2016-08-05 09:40:00,94.02,94.25,93.9,93.99,21823.0,84.1349,84.3407,84.0275,84.1081,21823.0
2016-08-05 09:45:00,94.02,94.17,93.97,94.14,13436.0,84.1349,84.2691,84.0902,84.2423,13436.0
2016-08-05 09:50:00,94.17,94.27,94.15,94.19,16486.0,84.2691,84.3586,84.2512,84.287,16486.0
2016-08-05 09:55:00,94.14,94.2,93.92,93.96,10508.0,84.2423,84.296,84.0454,84.0812,10508.0
2016-08-05 10:00:00,93.96,93.99,93.76,93.82,11844.0,84.0812,84.1081,83.9022,83.9559,11844.0
2016-08-05 10:05:00,93.82,93.82,93.63,93.64,12614.0,83.9559,83.9559,83.7859,83.7949,12614.0
2016-08-05 10:10:00,93.6,93.66,93.35,93.38,12186.0,83.7591,83.8128,83.5354,83.5622,12186.0
2016-08-05 10:15:00,93.41,93.6,93.4,93.46,15719.0,83.589,83.7591,83.5801,83.6338,15719.0
2016-08-05 10:20:00,93.48,93.49,93.37,93.39,5647.0,83.6517,83.6606,83.5532,83.5711,5647.0
2016-08-05 10:25:00,93.39,93.45,93.28,93.44,11944.0,83.5711,83.6248,83.4727,83.6159,11944.0
2016-08-05 10:30:00,93.46,93.68,93.46,93.62,7347.0,83.6338,83.8307,83.6338,83.777,7347.0
2016-08-05 10:35:00,93.67,93.82,93.65,93.77,4955.0,83.8217,83.9559,83.8038,83.9112,4955.0
2016-08-05 10:40:00,93.78,93.84,93.77,93.81,4366.0,83.9201,83.9738,83.9112,83.947,4366.0
2016-08-05 10:45:00,93.81,93.81,93.68,93.78,9887.0,83.947,83.947,83.8307,83.9201,9887.0
2016-08-05 10:50:00,93.75,93.81,93.74,93.8,7708.0,83.8933,83.947,83.8843,83.938,7708.0
2016-08-05 10:55:00,93.78,93.87,93.78,93.87,7659.0,83.9201,84.0007,83.9201,84.0007,7659.0
2016-08-05 11:00:00,93.85,93.89,93.83,93.86,6465.0,83.9828,84.0186,83.9649,83.9917,6465.0
2016-08-05 11:05:00,93.87,93.87,93.77,93.77,5366.0,84.0007,84.0007,83.9112,83.9112,5366.0
2016-08-05 11:10:00,93.75,93.8,93.71,93.79,10831.0,83.8933,83.938,83.8575,83.9291,10831.0
2016-08-05 11:15:00,93.8,93.84,93.78,93.82,7017.0,83.938,83.9738,83.9201,83.9559,7017.0
2016-08-05 11:20:00,93.82,93.84,93.8,93.84,9191.0,83.9559,83.9738,83.938,83.9738,9191.0
2016-08-05 11:25:00,93.84,94.05,93.83,94.03,29386.0,83.9738,84.1618,83.9649,84.1439,29386.0
2016-08-05 11:30:00,94.05,94.08,94.0,94.08,10316.0,84.1618,84.1886,84.117,84.1886,10316.0
2016-08-05 11:35:00,94.09,94.21,94.06,94.06,24231.0,84.1975,84.3049,84.1707,84.1707,24231.0
2016-08-05 11:40:00,94.08,94.08,94.0,94.0,10118.0,84.1886,84.1886,84.117,84.117,10118.0
2016-08-05 11:45:00,94.0,94.07,94.0,94.04,32327.0,84.117,84.1797,84.117,84.1528,32327.0
2016-08-05 11:50:00,94.05,94.12,93.9,93.95,34878.0,84.1618,84.2244,84.0275,84.0723,34878.0
2016-08-05 11:55:00,93.94,93.97,93.92,93.97,4329.0,84.0633,84.0902,84.0454,84.0902,4329.0
2016-08-05 12:00:00,93.98,94.07,93.97,94.04,8276.0,84.0991,84.1797,84.0902,84.1528,8276.0
2016-08-05 12:05:00,94.04,94.2,94.03,94.19,14784.0,84.1528,84.296,84.1439,84.287,14784.0
2016-08-05 12:10:00,94.18,94.19,94.1,94.12,9028.0,84.2781,84.287,84.2065,84.2244,9028.0
2016-08-05 12:15:00,94.1,94.13,94.1,94.1,4105.0,84.2065,84.2333,84.2065,84.2065,4105.0
2016-08-05 12:20:00,94.09,94.11,94.06,94.07,5390.0,84.1975,84.2154,84.1707,84.1797,5390.0
2016-08-05 12:25:00,94.06,94.15,94.06,94.14,6900.0,84.1707,84.2512,84.1707,84.2423,6900.0
2016-08-05 12:30:00,94.13,94.14,94.1,94.13,4081.0,84.2333,84.2423,84.2065,84.2333,4081.0
2016-08-05 12:35:00,94.12,94.14,94.09,94.09,4500.0,84.2244,84.2423,84.1975,84.1975,4500.0
2016-08-05 12:40:00,94.09,94.13,94.09,94.11,6017.0,84.1975,84.2333,84.1975,84.2154,6017.0
2016-08-05 12:45:00,94.14,94.2,94.14,94.19,3631.0,84.2423,84.296,84.2423,84.287,3631.0
2016-08-05 12:50:00,94.19,94.2,94.18,94.18,4231.0,84.287,84.296,84.2781,84.2781,4231.0
2016-08-05 12:55:00,94.19,94.23,94.16,94.22,18942.0,84.287,84.3228,84.2602,84.3139,18942.0
2016-08-05 13:00:00,94.22,94.24,94.21,94.21,8809.0,84.3139,84.3318,84.3049,84.3049,8809.0
2016-08-05 13:05:00,94.22,94.22,94.2,94.22,6799.0,84.3139,84.3139,84.296,84.3139,6799.0
2016-08-05 13:10:00,94.23,94.23,94.16,94.16,8114.0,84.3228,84.3228,84.2602,84.2602,8114.0
2016-08-05 13:15:00,94.16,94.21,94.16,94.21,3506.0,84.2602,84.3049,84.2602,84.3049,3506.0
2016-08-05 13:20:00,94.2,94.22,94.17,94.19,9271.0,84.296,84.3139,84.2691,84.287,9271.0
2016-08-05 13:25:00,94.19,94.22,94.19,94.2,6700.0,84.287,84.3139,84.287,84.296,6700.0
2016-08-05 13:30:00,94.2,94.27,94.2,94.26,8637.0,84.296,84.3586,84.296,84.3497,8637.0
2016-08-05 13:35:00,94.24,94.27,94.22,94.22,3200.0,84.3318,84.3586,84.3139,84.3139,3200.0
2016-08-05 13:40:00,94.22,94.26,94.2,94.24,4263.0,84.3139,84.3497,84.296,84.3318,4263.0
2016-08-05 13:45:00,94.26,94.33,94.25,94.31,12384.0,84.3497,84.4123,84.3407,84.3944,12384.0
2016-08-05 13:50:00,94.31,94.33,94.29,94.32,5819.0,84.3944,84.4123,84.3765,84.4034,5819.0
2016-08-05 13:55:00,94.31,94.33,94.3,94.31,8895.0,84.3944,84.4123,84.3855,84.3944,8895.0
2016-08-05 14:00:00,94.31,94.33,94.29,94.31,20526.0,84.3944,84.4123,84.3765,84.3944,20526.0
2016-08-05 14:05:00,94.31,94.32,94.29,94.3,11239.0,84.3944,84.4034,84.3765,84.3855,11239.0
2016-08-05 14:10:00,94.29,94.29,94.23,94.24,17161.0,84.3765,84.3765,84.3228,84.3318,17161.0
2016-08-05 14:15:00,94.25,94.33,94.24,94.31,13526.0,84.3407,84.4123,84.3318,84.3944,13526.0
2016-08-05 14:20:00,94.31,94.32,94.29,94.31,5661.0,84.3944,84.4034,84.3765,84.3944,5661.0
2016-08-05 14:25:00,94.32,94.34,94.31,94.33,9112.0,84.4034,84.4213,84.3944,84.4123,9112.0
2016-08-05 14:30:00,94.33,94.34,94.29,94.34,10737.0,84.4123,84.4213,84.3765,84.4213,10737.0
2016-08-05 14:35:00,94.35,94.41,94.33,94.39,18605.0,84.4302,84.4839,84.4123,84.466,18605.0
2016-08-05 14:40:00,94.41,94.41,94.3,94.37,11468.0,84.4839,84.4839,84.3855,84.4481,11468.0
2016-08-05 14:45:00,94.37,94.39,94.34,94.35,9602.0,84.4481,84.466,84.4213,84.4302,9602.0
2016-08-05 14:50:00,94.38,94.46,94.35,94.46,15778.0,84.4571,84.5286,84.4302,84.5286,15778.0
2016-08-05 14:55:00,94.44,94.49,94.44,94.48,14990.0,84.5108,84.5555,84.5108,84.5465,14990.0
2016-08-05 15:00:00,94.48,94.52,94.48,94.51,19611.0,84.5465,84.5823,84.5465,84.5734,19611.0
2016-08-05 15:05:00,94.5,94.58,94.48,94.58,18441.0,84.5644,84.636,84.5465,84.636,18441.0
2016-08-05 15:10:00,94.59,94.62,94.57,94.58,19912.0,84.645,84.6718,84.6271,84.636,19912.0
2016-08-05 15:15:00,94.58,94.59,94.54,94.55,21154.0,84.636,84.645,84.6002,84.6092,21154.0
2016-08-05 15:20:00,94.55,94.57,94.44,94.57,25281.0,84.6092,84.6271,84.5108,84.6271,25281.0
2016-08-05 15:25:00,94.57,94.61,94.55,94.61,14551.0,84.6271,84.6629,84.6092,84.6629,14551.0
2016-08-05 15:30:00,94.61,94.61,94.49,94.58,29792.0,84.6629,84.6629,84.5555,84.636,29792.0
2016-08-05 15:35:00,94.58,94.58,94.45,94.47,21277.0,84.636,84.636,84.5197,84.5376,21277.0
2016-08-05 15:40:00,94.48,94.52,94.42,94.43,36321.0,84.5465,84.5823,84.4929,84.5018,36321.0
2016-08-05 15:45:00,94.44,94.45,94.26,94.27,53226.0,84.5108,84.5197,84.3497,84.3586,53226.0
2016-08-05 15:50:00,94.28,94.36,94.27,94.29,69292.0,84.3676,84.4392,84.3586,84.3765,69292.0
2016-08-05 15:55:00,94.3,94.33,94.25,94.31,112628.0,84.3855,84.4123,84.3407,84.3944,112628.0
2016-08-08 09:30:00,94.32,94.32,93.87,93.87,40507.0,84.4034,84.4034,84.0007,84.0007,40507.0
2016-08-08 09:35:00,93.86,93.92,93.69,93.7,31527.0,83.9917,84.0454,83.8396,83.8486,31527.0
2016-08-08 09:40:00,93.76,93.86,93.7,93.86,20281.0,83.9022,83.9917,83.8486,83.9917,20281.0
2016-08-08 09:45:00,93.81,93.83,93.61,93.64,10446.0,83.947,83.9649,83.768,83.7949,10446.0
2016-08-08 09:50:00,93.57,93.58,93.39,93.42,10453.0,83.7322,83.7412,83.5711,83.598,10453.0
2016-08-08 09:55:00,93.45,93.66,93.44,93.66,8102.0,83.6248,83.8128,83.6159,83.8128,8102.0
2016-08-08 10:00:00,93.62,93.81,93.62,93.78,9766.0,83.777,83.947,83.777,83.9201,9766.0
2016-08-08 10:05:00,93.77,93.79,93.66,93.71,11740.0,83.9112,83.9291,83.8128,83.8575,11740.0
2016-08-08 10:10:00,93.71,93.73,93.66,93.73,7472.0,83.8575,83.8754,83.8128,83.8754,7472.0
2016-08-08 10:15:00,93.72,93.73,93.6,93.62,5511.0,83.8665,83.8754,83.7591,83.777,5511.0
2016-08-08 10:20:00,93.59,93.6,93.53,93.58,4800.0,83.7501,83.7591,83.6964,83.7412,4800.0
2016-08-08 10:25:00,93.56,93.7,93.56,93.68,7401.0,83.7233,83.8486,83.7233,83.8307,7401.0
2016-08-08 10:30:00,93.69,93.69,93.52,93.52,11096.0,83.8396,83.8396,83.6875,83.6875,11096.0
2016-08-08 10:35:00,93.52,93.6,93.52,93.58,9146.0,83.6875,83.7591,83.6875,83.7412,9146.0
2016-08-08 10:40:00,93.6,93.69,93.58,93.69,10794.0,83.7591,83.8396,83.7412,83.8396,10794.0
2016-08-08 10:45:00,93.7,93.72,93.63,93.63,10491.0,83.8486,83.8665,83.7859,83.7859,10491.0
2016-08-08 10:50:00,93.65,93.71,93.61,93.7,11952.0,83.8038,83.8575,83.768,83.8486,11952.0
2016-08-08 10:55:00,93.7,93.71,93.68,93.68,4517.0,83.8486,83.8575,83.8307,83.8307,4517.0
2016-08-08 11:00:00,93.69,93.69,93.58,93.58,5529.0,83.8396,83.8396,83.7412,83.7412,5529.0
2016-08-08 11:05:00,93.6,93.62,93.57,93.59,7326.0,83.7591,83.777,83.7322,83.7501,7326.0
2016-08-08 11:10:00,93.59,93.61,93.53,93.53,21427.0,83.7501,83.768,83.6964,83.6964,21427.0
2016-08-08 11:15:00,93.53,93.53,93.45,93.49,13390.0,83.6964,83.6964,83.6248,83.6606,13390.0
2016-08-08 11:20:00,93.49,93.55,93.45,93.55,12561.0,83.6606,83.7143,83.6248,83.7143,12561.0
2016-08-08 11:25:00,93.53,93.56,93.5,93.53,4436.0,83.6964,83.7233,83.6696,83.6964,4436.0
2016-08-08 11:30:00,93.56,93.61,93.47,93.47,12555.0,83.7233,83.768,83.6427,83.6427,12555.0
2016-08-08 11:35:00,93.49,93.52,93.47,93.48,13062.0,83.6606,83.6875,83.6427,83.6517,13062.0
2016-08-08 11:40:00,93.5,93.56,93.48,93.55,8048.0,83.6696,83.7233,83.6517,83.7143,8048.0
2016-08-08 11:45:00,93.54,93.62,93.52,93.61,5019.0,83.7054,83.777,83.6875,83.768,5019.0
2016-08-08 11:50:00,93.62,93.64,93.55,93.55,4400.0,83.777,83.7949,83.7143,83.7143,4400.0
2016-08-08 11:55:00,93.55,93.55,93.45,93.45,5995.0,83.7143,83.7143,83.6248,83.6248,5995.0
2016-08-08 12:00:00,93.45,93.54,93.45,93.53,4105.0,83.6248,83.7054,83.6248,83.6964,4105.0
2016-08-08 12:05:00,93.51,93.52,93.47,93.48,2924.0,83.6785,83.6875,83.6427,83.6517,2924.0
2016-08-08 12:10:00,93.47,93.49,93.46,93.48,7292.0,83.6427,83.6606,83.6338,83.6517,7292.0
2016-08-08 12:15:00,93.49,93.51,93.46,93.47,8104.0,83.6606,83.6785,83.6338,83.6427,8104.0
2016-08-08 12:20:00,93.47,93.47,93.36,93.36,12765.0,83.6427,83.6427,83.5443,83.5443,12765.0
2016-08-08 12:25:00,93.37,93.39,93.32,93.33,9147.0,83.5532,83.5711,83.5085,83.5175,9147.0
2016-08-08 12:30:00,93.34,93.38,93.32,93.35,8809.0,83.5264,83.5622,83.5085,83.5354,8809.0
2016-08-08 12:35:00,93.35,93.37,93.32,93.33,5775.0,83.5354,83.5532,83.5085,83.5175,5775.0
2016-08-08 12:40:00,93.33,93.34,93.27,93.28,10770.0,83.5175,83.5264,83.4638,83.4727,10770.0
2016-08-08 12:45:00,93.29,93.3,93.24,93.24,15962.0,83.4817,83.4906,83.4369,83.4369,15962.0
2016-08-08 12:50:00,93.24,93.24,93.18,93.2,6824.0,83.4369,83.4369,83.3832,83.4011,6824.0
2016-08-08 12:55:00,93.2,93.29,93.19,93.29,15874.0,83.4011,83.4817,83.3922,83.4817,15874.0
2016-08-08 13:00:00,93.29,93.35,93.29,93.33,14999.0,83.4817,83.5354,83.4817,83.5175,14999.0
2016-08-08 13:05:00,93.33,93.34,93.28,93.29,7463.0,83.5175,83.5264,83.4727,83.4817,7463.0
2016-08-08 13:10:00,93.29,93.33,93.28,93.3,8020.0,83.4817,83.5175,83.4727,83.4906,8020.0
2016-08-08 13:15:00,93.29,93.3,93.24,93.27,8530.0,83.4817,83.4906,83.4369,83.4638,8530.0
2016-08-08 13:20:00,93.26,93.27,93.2,93.27,16682.0,83.4548,83.4638,83.4011,83.4638,16682.0
2016-08-08 13:25:00,93.27,93.34,93.26,93.31,6801.0,83.4638,83.5264,83.4548,83.4996,6801.0
2016-08-08 13:30:00,93.31,93.32,93.28,93.3,7747.0,83.4996,83.5085,83.4727,83.4906,7747.0
2016-08-08 13:35:00,93.29,93.31,93.27,93.3,8454.0,83.4817,83.4996,83.4638,83.4906,8454.0
2016-08-08 13:40:00,93.31,93.35,93.3,93.31,13341.0,83.4996,83.5354,83.4906,83.4996,13341.0
2016-08-08 13:45:00,93.3,93.36,93.3,93.34,6754.0,83.4906,83.5443,83.4906,83.5264,6754.0
2016-08-08 13:50:00,93.33,93.36,93.32,93.35,7489.0,83.5175,83.5443,83.5085,83.5354,7489.0
2016-08-08 13:55:00,93.34,93.35,93.31,93.35,13738.0,83.5264,83.5354,83.4996,83.5354,13738.0
2016-08-08 14:00:00,93.35,93.36,93.32,93.34,15333.0,83.5354,83.5443,83.5085,83.5264,15333.0
2016-08-08 14:05:00,93.34,93.36,93.32,93.33,19786.0,83.5264,83.5443,83.5085,83.5175,19786.0
2016-08-08 14:10:00,93.33,93.34,93.31,93.32,8255.0,83.5175,83.5264,83.4996,83.5085,8255.0
2016-08-08 14:15:00,93.32,93.33,93.26,93.27,7354.0,83.5085,83.5175,83.4548,83.4638,7354.0
2016-08-08 14:20:00,93.26,93.27,93.25,93.27,6134.0,83.4548,83.4638,83.4459,83.4638,6134.0
2016-08-08 14:25:00,93.28,93.28,93.21,93.21,13002.0,83.4727,83.4727,83.4101,83.4101,13002.0
2016-08-08 14:30:00,93.2,93.22,93.16,93.16,10415.0,83.4011,83.419,83.3653,83.3653,10415.0
2016-08-08 14:35:00,93.15,93.16,93.11,93.14,5182.0,83.3564,83.3653,83.3206,83.3474,5182.0
2016-08-08 14:40:00,93.15,93.15,93.12,93.12,5730.0,83.3564,83.3564,83.3295,83.3295,5730.0
2016-08-08 14:45:00,93.12,93.14,93.1,93.13,9065.0,83.3295,83.3474,83.3116,83.3385,9065.0
2016-08-08 14:50:00,93.12,93.12,93.03,93.05,10428.0,83.3295,83.3295,83.249,83.2669,10428.0
2016-08-08 14:55:00,93.04,93.06,93.04,93.05,6260.0,83.2579,83.2758,83.2579,83.2669,6260.0
2016-08-08 15:00:00,93.05,93.06,93.03,93.04,21007.0,83.2669,83.2758,83.249,83.2579,21007.0
2016-08-08 15:05:00,93.04,93.04,93.02,93.03,12042.0,83.2579,83.2579,83.24,83.249,12042.0
2016-08-08 15:10:00,93.03,93.03,93.0,93.02,17210.0,83.249,83.249,83.2222,83.24,17210.0
2016-08-08 15:15:00,93.02,93.02,93.0,93.0,7837.0,83.24,83.24,83.2222,83.2222,7837.0
2016-08-08 15:20:00,93.0,93.02,93.0,93.01,10757.0,83.2222,83.24,83.2222,83.2311,10757.0
2016-08-08 15:25:00,93.01,93.01,93.0,93.0,16121.0,83.2311,83.2311,83.2222,83.2222,16121.0
2016-08-08 15:30:00,93.01,93.01,92.9,92.91,28521.0,83.2311,83.2311,83.1327,83.1416,28521.0
2016-08-08 15:35:00,92.9,92.96,92.88,92.91,46533.0,83.1327,83.1864,83.1148,83.1416,46533.0
2016-08-08 15:40:00,92.91,92.95,92.78,92.83,74774.0,83.1416,83.1774,83.0253,83.07,74774.0
2016-08-08 15:45:00,92.85,92.94,92.82,92.93,25488.0,83.0879,83.1685,83.0611,83.1595,25488.0
2016-08-08 15:50:00,92.93,92.93,92.88,92.9,20873.0,83.1595,83.1595,83.1148,83.1327,20873.0
2016-08-08 15:55:00,92.9,93.0,92.87,92.97,48711.0,83.1327,83.2222,83.1058,83.1953,48711.0
2016-08-09 09:30:00,92.76,92.76,92.1,92.16,40349.0,83.0074,83.0074,82.4168,82.4705,40349.0
2016-08-09 09:35:00,92.16,92.32,92.07,92.1,37337.0,82.4705,82.6136,82.3899,82.4168,37337.0
2016-08-09 09:40:00,92.12,92.19,91.83,91.89,52153.0,82.4347,82.4973,82.1752,82.2289,52153.0
2016-08-09 09:45:00,91.93,92.12,91.92,91.95,30590.0,82.2646,82.4347,82.2557,82.2825,30590.0
2016-08-09 09:50:00,91.98,92.25,91.94,92.25,31164.0,82.3094,82.551,82.2736,82.551,31164.0
2016-08-09 09:55:00,92.25,92.41,92.24,92.34,55603.0,82.551,82.6942,82.5421,82.6315,55603.0
2016-08-09 10:00:00,92.33,92.36,92.21,92.31,49022.0,82.6226,82.6494,82.5152,82.6047,49022.0
2016-08-09 10:05:00,92.29,92.34,92.23,92.34,27592.0,82.5868,82.6315,82.5331,82.6315,27592.0
2016-08-09 10:10:00,92.37,92.38,92.21,92.23,25497.0,82.6584,82.6673,82.5152,82.5331,25497.0
2016-08-09 10:15:00,92.22,92.29,92.17,92.23,29757.0,82.5242,82.5868,82.4794,82.5331,29757.0
2016-08-09 10:20:00,92.26,92.41,92.16,92.38,36651.0,82.56,82.6942,82.4705,82.6673,36651.0
2016-08-09 10:25:00,92.38,92.57,92.38,92.49,33415.0,82.6673,82.8374,82.6673,82.7658,33415.0
2016-08-09 10:30:00,92.49,92.49,92.45,92.47,39391.0,82.7658,82.7658,82.73,82.7479,39391.0
2016-08-09 10:35:00,92.47,92.53,92.45,92.5,41120.0,82.7479,82.8016,82.73,82.7747,41120.0
2016-08-09 10:40:00,92.5,92.62,92.48,92.62,33124.0,82.7747,82.8821,82.7568,82.8821,33124.0
2016-08-09 10:45:00,92.6,92.61,92.49,92.5,24935.0,82.8642,82.8732,82.7658,82.7747,24935.0
2016-08-09 10:50:00,92.51,92.55,92.46,92.54,20945.0,82.7837,82.8195,82.7389,82.8105,20945.0
2016-08-09 10:55:00,92.54,92.54,92.45,92.49,16358.0,82.8105,82.8105,82.73,82.7658,16358.0
2016-08-09 11:00:00,92.48,92.48,92.45,92.45,14630.0,82.7568,82.7568,82.73,82.73,14630.0
2016-08-09 11:05:00,92.46,92.51,92.45,92.51,27576.0,82.7389,82.7837,82.73,82.7837,27576.0
2016-08-09 11:10:00,92.52,92.56,92.49,92.56,17646.0,82.7926,82.8284,82.7658,82.8284,17646.0
2016-08-09 11:15:00,92.54,92.62,92.47,92.49,17376.0,82.8105,82.8821,82.7479,82.7658,17376.0
2016-08-09 11:20:00,92.47,92.48,92.34,92.34,19118.0,82.7479,82.7568,82.6315,82.6315,19118.0
2016-08-09 11:25:00,92.36,92.43,92.34,92.4,31656.0,82.6494,82.7121,82.6315,82.6852,31656.0
2016-08-09 11:30:00,92.4,92.41,92.34,92.35,16533.0,82.6852,82.6942,82.6315,82.6405,16533.0
2016-08-09 11:35:00,92.37,92.4,92.34,92.36,19518.0,82.6584,82.6852,82.6315,82.6494,19518.0
2016-08-09 11:40:00,92.35,92.39,92.34,92.39,10833.0,82.6405,82.6763,82.6315,82.6763,10833.0
2016-08-09 11:45:00,92.39,92.41,92.36,92.4,38753.0,82.6763,82.6942,82.6494,82.6852,38753.0
2016-08-09 11:50:00,92.37,92.41,92.35,92.41,18853.0,82.6584,82.6942,82.6405,82.6942,18853.0
2016-08-09 11:55:00,92.4,92.42,92.37,92.4,19308.0,82.6852,82.7031,82.6584,82.6852,19308.0
2016-08-09 12:00:00,92.4,92.42,92.36,92.37,13079.0,82.6852,82.7031,82.6494,82.6584,13079.0
2016-08-09 12:05:00,92.36,92.38,92.35,92.37,12472.0,82.6494,82.6673,82.6405,82.6584,12472.0
2016-08-09 12:10:00,92.36,92.37,92.32,92.32,10121.0,82.6494,82.6584,82.6136,82.6136,10121.0
2016-08-09 12:15:00,92.33,92.38,92.28,92.36,17850.0,82.6226,82.6673,82.5778,82.6494,17850.0
2016-08-09 12:20:00,92.36,92.36,92.25,92.27,13509.0,82.6494,82.6494,82.551,82.5689,13509.0
2016-08-09 12:25:00,92.26,92.27,92.18,92.2,25317.0,82.56,82.5689,82.4884,82.5063,25317.0
2016-08-09 12:30:00,92.19,92.19,92.07,92.09,34079.0,82.4973,82.4973,82.3899,82.4078,34079.0
2016-08-09 12:35:00,92.08,92.21,92.07,92.18,31636.0,82.3989,82.5152,82.3899,82.4884,31636.0
2016-08-09 12:40:00,92.18,92.23,92.16,92.19,15969.0,82.4884,82.5331,82.4705,82.4973,15969.0
2016-08-09 12:45:00,92.19,92.21,92.16,92.16,8943.0,82.4973,82.5152,82.4705,82.4705,8943.0
2016-08-09 12:50:00,92.17,92.2,92.13,92.2,16866.0,82.4794,82.5063,82.4436,82.5063,16866.0
2016-08-09 12:55:00,92.2,92.22,92.18,92.2,12170.0,82.5063,82.5242,82.4884,82.5063,12170.0
2016-08-09 13:00:00,92.2,92.32,92.2,92.29,13682.0,82.5063,82.6136,82.5063,82.5868,13682.0
2016-08-09 13:05:00,92.3,92.33,92.26,92.3,28387.0,82.5957,82.6226,82.56,82.5957,28387.0
2016-08-09 13:10:00,92.31,92.4,92.3,92.4,15332.0,82.6047,82.6852,82.5957,82.6852,15332.0
2016-08-09 13:15:00,92.4,92.46,92.4,92.43,9215.0,82.6852,82.7389,82.6852,82.7121,9215.0
2016-08-09 13:20:00,92.43,92.47,92.39,92.44,37930.0,82.7121,82.7479,82.6763,82.721,37930.0
2016-08-09 13:25:00,92.43,92.44,92.24,92.25,18037.0,82.7121,82.721,82.5421,82.551,18037.0
2016-08-09 13:30:00,92.27,92.35,92.25,92.34,11636.0,82.5689,82.6405,82.551,82.6315,11636.0
2016-08-09 13:35:00,92.33,92.38,92.33,92.34,9379.0,82.6226,82.6673,82.6226,82.6315,9379.0
2016-08-09 13:40:00,92.34,92.38,92.33,92.35,9317.0,82.6315,82.6673,82.6226,82.6405,9317.0
2016-08-09 13:45:00,92.38,92.43,92.37,92.42,10303.0,82.6673,82.7121,82.6584,82.7031,10303.0
2016-08-09 13:50:00,92.44,92.44,92.32,92.36,17399.0,82.721,82.721,82.6136,82.6494,17399.0
2016-08-09 13:55:00,92.35,92.36,92.28,92.32,10630.0,82.6405,82.6494,82.5778,82.6136,10630.0
2016-08-09 14:00:00,92.33,92.33,92.29,92.31,15872.0,82.6226,82.6226,82.5868,82.6047,15872.0
2016-08-09 14:05:00,92.3,92.33,92.3,92.32,14384.0,82.5957,82.6226,82.5957,82.6136,14384.0
2016-08-09 14:10:00,92.31,92.31,92.19,92.19,21992.0,82.6047,82.6047,82.4973,82.4973,21992.0
2016-08-09 14:15:00,92.21,92.24,92.15,92.22,14105.0,82.5152,82.5421,82.4615,82.5242,14105.0
2016-08-09 14:20:00,92.21,92.21,92.12,92.12,9105.0,82.5152,82.5152,82.4347,82.4347,9105.0
2016-08-09 14:25:00,92.11,92.19,92.09,92.09,16454.0,82.4257,82.4973,82.4078,82.4078,16454.0
2016-08-09 14:30:00,92.11,92.11,92.0,92.04,20663.0,82.4257,82.4257,82.3273,82.3631,20663.0
2016-08-09 14:35:00,92.03,92.09,92.01,92.04,18327.0,82.3541,82.4078,82.3362,82.3631,18327.0
2016-08-09 14:40:00,92.03,92.05,92.0,92.05,12784.0,82.3541,82.372,82.3273,82.372,12784.0
2016-08-09 14:45:00,92.03,92.04,91.95,91.97,16856.0,82.3541,82.3631,82.2825,82.3004,16856.0
2016-08-09 14:50:00,91.99,92.03,91.97,91.98,11519.0,82.3183,82.3541,82.3004,82.3094,11519.0
2016-08-09 14:55:00,91.98,92.03,91.97,91.99,13952.0,82.3094,82.3541,82.3004,82.3183,13952.0
2016-08-09 15:00:00,91.99,92.09,91.99,92.06,8536.0,82.3183,82.4078,82.3183,82.381,8536.0
2016-08-09 15:05:00,92.07,92.08,92.03,92.06,12703.0,82.3899,82.3989,82.3541,82.381,12703.0
2016-08-09 15:10:00,92.06,92.08,91.97,91.98,21899.0,82.381,82.3989,82.3004,82.3094,21899.0
2016-08-09 15:15:00,91.97,91.99,91.91,91.95,22571.0,82.3004,82.3183,82.2468,82.2825,22571.0
2016-08-09 15:20:00,91.96,91.99,91.94,91.95,19139.0,82.2915,82.3183,82.2736,82.2825,19139.0
2016-08-09 15:25:00,91.94,92.0,91.94,91.95,24315.0,82.2736,82.3273,82.2736,82.2825,24315.0
2016-08-09 15:30:00,91.94,91.94,91.9,91.93,42967.0,82.2736,82.2736,82.2378,82.2646,42967.0
2016-08-09 15:35:00,91.94,92.06,91.93,92.06,29617.0,82.2736,82.381,82.2646,82.381,29617.0
2016-08-09 15:40:00,92.06,92.09,92.02,92.07,39773.0,82.381,82.4078,82.3452,82.3899,39773.0
2016-08-09 15:45:00,92.08,92.09,92.03,92.04,76171.0,82.3989,82.4078,82.3541,82.3631,76171.0
2016-08-09 15:50:00,92.04,92.08,92.03,92.03,45815.0,82.3631,82.3989,82.3541,82.3541,45815.0
2016-08-09 15:55:00,92.03,92.07,92.01,92.04,93450.0,82.3541,82.3899,82.3362,82.3631,93450.0
2016-08-10 09:30:00,92.44,93.34,92.3,92.79,49057.0,82.721,83.5264,82.5957,83.0342,49057.0
2016-08-10 09:35:00,92.79,93.0,92.53,92.53,32361.0,83.0342,83.2222,82.8016,82.8016,32361.0
2016-08-10 09:40:00,92.52,92.63,92.28,92.58,23750.0,82.7926,82.8911,82.5778,82.8463,23750.0
2016-08-10 09:45:00,92.6,92.81,92.53,92.64,19931.0,82.8642,83.0521,82.8016,82.9,19931.0
2016-08-10 09:50:00,92.65,92.9,92.58,92.77,38775.0,82.9089,83.1327,82.8463,83.0163,38775.0
2016-08-10 09:55:00,92.78,92.97,92.69,92.69,16646.0,83.0253,83.1953,82.9447,82.9447,16646.0
2016-08-10 10:00:00,92.72,92.9,92.66,92.79,21269.0,82.9716,83.1327,82.9179,83.0342,21269.0
2016-08-10 10:05:00,92.77,92.83,92.64,92.66,18279.0,83.0163,83.07,82.9,82.9179,18279.0
2016-08-10 10:10:00,92.67,92.67,92.46,92.46,24211.0,82.9268,82.9268,82.7389,82.7389,24211.0
2016-08-10 10:15:00,92.45,92.6,92.42,92.54,37641.0,82.73,82.8642,82.7031,82.8105,37641.0
2016-08-10 10:20:00,92.54,92.73,92.52,92.67,23907.0,82.8105,82.9805,82.7926,82.9268,23907.0
2016-08-10 10:25:00,92.65,92.84,92.61,92.84,16708.0,82.9089,83.079,82.8732,83.079,16708.0
2016-08-10 10:30:00,92.87,92.89,92.78,92.83,26018.0,83.1058,83.1237,83.0253,83.07,26018.0
2016-08-10 10:35:00,92.85,92.91,92.76,92.77,23427.0,83.0879,83.1416,83.0074,83.0163,23427.0
2016-08-10 10:40:00,92.76,92.95,92.72,92.94,13065.0,83.0074,83.1774,82.9716,83.1685,13065.0
2016-08-10 10:45:00,92.95,93.12,92.94,93.08,24239.0,83.1774,83.3295,83.1685,83.2937,24239.0
2016-08-10 10:50:00,93.12,93.16,93.09,93.14,14069.0,83.3295,83.3653,83.3027,83.3474,14069.0
2016-08-10 10:55:00,93.13,93.13,92.94,92.97,17902.0,83.3385,83.3385,83.1685,83.1953,17902.0
2016-08-10 11:00:00,92.97,93.05,92.92,92.92,16951.0,83.1953,83.2669,83.1506,83.1506,16951.0
2016-08-10 11:05:00,92.95,93.14,92.92,93.12,16225.0,83.1774,83.3474,83.1506,83.3295,16225.0
2016-08-10 11:10:00,93.12,93.12,92.9,92.9,13592.0,83.3295,83.3295,83.1327,83.1327,13592.0
2016-08-10 11:15:00,92.9,92.9,92.74,92.78,16997.0,83.1327,83.1327,82.9895,83.0253,16997.0
2016-08-10 11:20:00,92.79,92.79,92.67,92.72,23540.0,83.0342,83.0342,82.9268,82.9716,23540.0
2016-08-10 11:25:00,92.72,92.89,92.72,92.86,17908.0,82.9716,83.1237,82.9716,83.0969,17908.0
2016-08-10 11:30:00,92.85,92.91,92.81,92.84,6720.0,83.0879,83.1416,83.0521,83.079,6720.0
2016-08-10 11:35:00,92.84,92.89,92.8,92.82,9810.0,83.079,83.1237,83.0432,83.0611,9810.0
2016-08-10 11:40:00,92.82,92.85,92.73,92.74,16935.0,83.0611,83.0879,82.9805,82.9895,16935.0
2016-08-10 11:45:00,92.73,92.81,92.64,92.72,30360.0,82.9805,83.0521,82.9,82.9716,30360.0
2016-08-10 11:50:00,92.72,92.77,92.64,92.67,34178.0,82.9716,83.0163,82.9,82.9268,34178.0
2016-08-10 11:55:00,92.69,92.78,92.68,92.74,31928.0,82.9447,83.0253,82.9358,82.9895,31928.0
2016-08-10 12:00:00,92.74,92.87,92.73,92.86,28580.0,82.9895,83.1058,82.9805,83.0969,28580.0
2016-08-10 12:05:00,92.88,92.97,92.85,92.93,29429.0,83.1148,83.1953,83.0879,83.1595,29429.0
2016-08-10 12:10:00,92.94,92.97,92.92,92.94,30733.0,83.1685,83.1953,83.1506,83.1685,30733.0
2016-08-10 12:15:00,92.94,93.06,92.94,93.06,24561.0,83.1685,83.2758,83.1685,83.2758,24561.0
2016-08-10 12:20:00,93.05,93.31,93.01,93.12,60082.0,83.2669,83.4996,83.2311,83.3295,60082.0
2016-08-10 12:25:00,93.12,93.17,93.1,93.13,17063.0,83.3295,83.3743,83.3116,83.3385,17063.0
2016-08-10 12:30:00,93.12,93.14,93.05,93.11,27572.0,83.3295,83.3474,83.2669,83.3206,27572.0
2016-08-10 12:35:00,93.12,93.18,93.06,93.15,24680.0,83.3295,83.3832,83.2758,83.3564,24680.0
2016-08-10 12:40:00,93.14,93.27,93.13,93.25,21416.0,83.3474,83.4638,83.3385,83.4459,21416.0
2016-08-10 12:45:00,93.25,93.38,93.21,93.37,32932.0,83.4459,83.5622,83.4101,83.5532,32932.0
2016-08-10 12:50:00,93.38,93.45,93.36,93.43,21440.0,83.5622,83.6248,83.5443,83.6069,21440.0
2016-08-10 12:55:00,93.42,93.49,93.31,93.31,26468.0,83.598,83.6606,83.4996,83.4996,26468.0
2016-08-10 13:00:00,93.31,93.33,93.25,93.32,15905.0,83.4996,83.5175,83.4459,83.5085,15905.0
2016-08-10 13:05:00,93.29,93.36,93.29,93.34,13704.0,83.4817,83.5443,83.4817,83.5264,13704.0
2016-08-10 13:10:00,93.34,93.35,93.26,93.27,12986.0,83.5264,83.5354,83.4548,83.4638,12986.0
2016-08-10 13:15:00,93.27,93.27,93.13,93.13,12958.0,83.4638,83.4638,83.3385,83.3385,12958.0
2016-08-10 13:20:00,93.14,93.23,93.13,93.18,18686.0,83.3474,83.428,83.3385,83.3832,18686.0
2016-08-10 13:25:00,93.18,93.23,93.15,93.17,19835.0,83.3832,83.428,83.3564,83.3743,19835.0
2016-08-10 13:30:00,93.18,93.2,93.07,93.13,48582.0,83.3832,83.4011,83.2848,83.3385,48582.0
2016-08-10 13:35:00,93.13,93.21,93.05,93.05,23657.0,83.3385,83.4101,83.2669,83.2669,23657.0
2016-08-10 13:40:00,93.05,93.13,93.05,93.08,12880.0,83.2669,83.3385,83.2669,83.2937,12880.0
2016-08-10 13:45:00,93.09,93.09,93.03,93.04,13721.0,83.3027,83.3027,83.249,83.2579,13721.0
2016-08-10 13:50:00,93.05,93.14,93.04,93.12,24402.0,83.2669,83.3474,83.2579,83.3295,24402.0
2016-08-10 13:55:00,93.12,93.13,92.98,92.99,15519.0,83.3295,83.3385,83.2043,83.2132,15519.0
2016-08-10 14:00:00,92.98,93.11,92.97,93.05,32337.0,83.2043,83.3206,83.1953,83.2669,32337.0
2016-08-10 14:05:00,93.04,93.09,92.99,93.03,18932.0,83.2579,83.3027,83.2132,83.249,18932.0
2016-08-10 14:10:00,93.05,93.07,92.93,92.93,19679.0,83.2669,83.2848,83.1595,83.1595,19679.0
2016-08-10 14:15:00,92.93,93.0,92.87,92.88,20784.0,83.1595,83.2222,83.1058,83.1148,20784.0
2016-08-10 14:20:00,92.88,92.97,92.84,92.96,20110.0,83.1148,83.1953,83.079,83.1864,20110.0
2016-08-10 14:25:00,92.96,92.99,92.9,92.91,21347.0,83.1864,83.2132,83.1327,83.1416,21347.0
2016-08-10 14:30:00,92.91,92.91,92.82,92.9,21919.0,83.1416,83.1416,83.0611,83.1327,21919.0
2016-08-10 14:35:00,92.9,92.99,92.87,92.93,29800.0,83.1327,83.2132,83.1058,83.1595,29800.0
2016-08-10 14:40:00,92.92,92.92,92.83,92.89,33428.0,83.1506,83.1506,83.07,83.1237,33428.0
2016-08-10 14:45:00,92.88,92.99,92.87,92.99,38479.0,83.1148,83.2132,83.1058,83.2132,38479.0
2016-08-10 14:50:00,92.97,92.97,92.91,92.93,19237.0,83.1953,83.1953,83.1416,83.1595,19237.0
2016-08-10 14:55:00,92.93,93.01,92.92,92.98,22327.0,83.1595,83.2311,83.1506,83.2043,22327.0
2016-08-10 15:00:00,92.98,93.0,92.88,92.88,25224.0,83.2043,83.2222,83.1148,83.1148,25224.0
2016-08-10 15:05:00,92.88,92.93,92.88,92.92,28162.0,83.1148,83.1595,83.1148,83.1506,28162.0
2016-08-10 15:10:00,92.91,92.94,92.88,92.93,28575.0,83.1416,83.1685,83.1148,83.1595,28575.0
2016-08-10 15:15:00,92.93,93.03,92.92,93.02,26530.0,83.1595,83.249,83.1506,83.24,26530.0
2016-08-10 15:20:00,93.02,93.16,93.0,93.15,27792.0,83.24,83.3653,83.2222,83.3564,27792.0
2016-08-10 15:25:00,93.14,93.17,93.1,93.11,34799.0,83.3474,83.3743,83.3116,83.3206,34799.0
2016-08-10 15:30:00,93.1,93.13,93.04,93.05,42186.0,83.3116,83.3385,83.2579,83.2669,42186.0
2016-08-10 15:35:00,93.04,93.04,93.0,93.02,41764.0,83.2579,83.2579,83.2222,83.24,41764.0
2016-08-10 15:40:00,93.02,93.07,92.96,92.98,76549.0,83.24,83.2848,83.1864,83.2043,76549.0
2016-08-10 15:45:00,92.98,93.02,92.96,92.98,53216.0,83.2043,83.24,83.1864,83.2043,53216.0
2016-08-10 15:50:00,92.98,92.99,92.94,92.97,53920.0,83.2043,83.2132,83.1685,83.1953,53920.0
2016-08-10 15:55:00,92.96,93.04,92.93,93.03,85100.0,83.1864,83.2579,83.1595,83.249,85100.0
2016-08-11 09:30:00,94.08,94.75,93.57,94.19,46582.0,84.1886,84.7882,83.7322,84.287,46582.0
2016-08-11 09:35:00,94.3,94.73,93.86,94.12,42179.0,84.3855,84.7703,83.9917,84.2244,42179.0
2016-08-11 09:40:00,94.06,94.06,93.62,93.98,14070.0,84.1707,84.1707,83.777,84.0991,14070.0
2016-08-11 09:45:00,93.99,93.99,93.51,93.55,16288.0,84.1081,84.1081,83.6785,83.7143,16288.0
2016-08-11 09:50:00,93.57,93.65,93.41,93.45,87149.0,83.7322,83.8038,83.589,83.6248,87149.0
2016-08-11 09:55:00,93.44,93.46,93.17,93.21,36825.0,83.6159,83.6338,83.3743,83.4101,36825.0
2016-08-11 10:00:00,93.15,93.26,93.02,93.22,39520.0,83.3564,83.4548,83.24,83.419,39520.0
2016-08-11 10:05:00,93.24,93.36,93.15,93.16,26459.0,83.4369,83.5443,83.3564,83.3653,26459.0
2016-08-11 10:10:00,93.15,93.25,92.89,92.98,59727.0,83.3564,83.4459,83.1237,83.2043,59727.0
2016-08-11 10:15:00,92.99,93.01,92.66,92.66,61193.0,83.2132,83.2311,82.9179,82.9179,61193.0
2016-08-11 10:20:00,92.68,92.72,92.42,92.52,40305.0,82.9358,82.9716,82.7031,82.7926,40305.0
2016-08-11 10:25:00,92.53,92.56,92.41,92.49,30128.0,82.8016,82.8284,82.6942,82.7658,30128.0
2016-08-11 10:30:00,92.5,92.65,92.44,92.53,46053.0,82.7747,82.9089,82.721,82.8016,46053.0
2016-08-11 10:35:00,92.57,92.93,92.57,92.9,36682.0,82.8374,83.1595,82.8374,83.1327,36682.0
2016-08-11 10:40:00,92.92,93.07,92.92,93.07,21889.0,83.1506,83.2848,83.1506,83.2848,21889.0
2016-08-11 10:45:00,93.1,93.21,92.84,92.84,31775.0,83.3116,83.4101,83.079,83.079,31775.0
2016-08-11 10:50:00,92.84,92.92,92.7,92.75,22605.0,83.079,83.1506,82.9537,82.9984,22605.0
2016-08-11 10:55:00,92.74,92.84,92.72,92.73,23509.0,82.9895,83.079,82.9716,82.9805,23509.0
2016-08-11 11:00:00,92.76,92.85,92.75,92.85,18295.0,83.0074,83.0879,82.9984,83.0879,18295.0
2016-08-11 11:05:00,92.85,93.0,92.84,92.95,13340.0,83.0879,83.2222,83.079,83.1774,13340.0
2016-08-11 11:10:00,92.92,92.92,92.73,92.75,15178.0,83.1506,83.1506,82.9805,82.9984,15178.0
2016-08-11 11:15:00,92.76,92.85,92.71,92.85,10570.0,83.0074,83.0879,82.9626,83.0879,10570.0
2016-08-11 11:20:00,92.81,92.84,92.74,92.79,19111.0,83.0521,83.079,82.9895,83.0342,19111.0
2016-08-11 11:25:00,92.79,92.79,92.66,92.7,26097.0,83.0342,83.0342,82.9179,82.9537,26097.0
2016-08-11 11:30:00,92.72,92.72,92.58,92.7,16238.0,82.9716,82.9716,82.8463,82.9537,16238.0
2016-08-11 11:35:00,92.72,92.75,92.57,92.66,16189.0,82.9716,82.9984,82.8374,82.9179,16189.0
2016-08-11 11:40:00,92.66,92.7,92.6,92.6,17178.0,82.9179,82.9537,82.8642,82.8642,17178.0
2016-08-11 11:45:00,92.6,92.63,92.54,92.57,17130.0,82.8642,82.8911,82.8105,82.8374,17130.0
2016-08-11 11:50:00,92.55,92.62,92.49,92.54,22307.0,82.8195,82.8821,82.7658,82.8105,22307.0
2016-08-11 11:55:00,92.54,92.64,92.53,92.57,14600.0,82.8105,82.9,82.8016,82.8374,14600.0
2016-08-11 12:00:00,92.57,92.67,92.54,92.56,14210.0,82.8374,82.9268,82.8105,82.8284,14210.0
2016-08-11 12:05:00,92.55,92.56,92.43,92.44,19721.0,82.8195,82.8284,82.7121,82.721,19721.0
2016-08-11 12:10:00,92.44,92.49,92.43,92.46,13714.0,82.721,82.7658,82.7121,82.7389,13714.0
2016-08-11 12:15:00,92.45,92.47,92.4,92.44,15836.0,82.73,82.7479,82.6852,82.721,15836.0
2016-08-11 12:20:00,92.44,92.53,92.41,92.53,19706.0,82.721,82.8016,82.6942,82.8016,19706.0
2016-08-11 12:25:00,92.52,92.52,92.44,92.47,11009.0,82.7926,82.7926,82.721,82.7479,11009.0
2016-08-11 12:30:00,92.48,92.49,92.45,92.45,13999.0,82.7568,82.7658,82.73,82.73,13999.0
2016-08-11 12:35:00,92.45,92.48,92.44,92.45,12993.0,82.73,82.7568,82.721,82.73,12993.0
2016-08-11 12:40:00,92.45,92.46,92.36,92.42,12929.0,82.73,82.7389,82.6494,82.7031,12929.0
2016-08-11 12:45:00,92.43,92.45,92.38,92.43,18352.0,82.7121,82.73,82.6673,82.7121,18352.0
2016-08-11 12:50:00,92.44,92.45,92.4,92.43,12142.0,82.721,82.73,82.6852,82.7121,12142.0
2016-08-11 12:55:00,92.44,92.44,92.4,92.4,9884.0,82.721,82.721,82.6852,82.6852,9884.0
2016-08-11 13:00:00,92.4,92.52,92.36,92.52,30023.0,82.6852,82.7926,82.6494,82.7926,30023.0
2016-08-11 13:05:00,92.53,92.55,92.5,92.5,10427.0,82.8016,82.8195,82.7747,82.7747,10427.0
2016-08-11 13:10:00,92.51,92.54,92.49,92.49,11871.0,82.7837,82.8105,82.7658,82.7658,11871.0
2016-08-11 13:15:00,92.49,92.53,92.46,92.48,19869.0,82.7658,82.8016,82.7389,82.7568,19869.0
2016-08-11 13:20:00,92.48,92.5,92.47,92.5,8081.0,82.7568,82.7747,82.7479,82.7747,8081.0
2016-08-11 13:25:00,92.5,92.53,92.39,92.39,15735.0,82.7747,82.8016,82.6763,82.6763,15735.0
2016-08-11 13:30:00,92.39,92.39,92.3,92.3,39451.0,82.6763,82.6763,82.5957,82.5957,39451.0
2016-08-11 13:35:00,92.31,92.35,92.27,92.31,23493.0,82.6047,82.6405,82.5689,82.6047,23493.0
2016-08-11 13:40:00,92.32,92.39,92.3,92.39,12695.0,82.6136,82.6763,82.5957,82.6763,12695.0
2016-08-11 13:45:00,92.39,92.45,92.36,92.44,13634.0,82.6763,82.73,82.6494,82.721,13634.0
2016-08-11 13:50:00,92.44,92.48,92.36,92.45,21086.0,82.721,82.7568,82.6494,82.73,21086.0
2016-08-11 13:55:00,92.46,92.47,92.37,92.39,16175.0,82.7389,82.7479,82.6584,82.6763,16175.0
2016-08-11 14:00:00,92.4,92.4,92.27,92.28,24452.0,82.6852,82.6852,82.5689,82.5778,24452.0
2016-08-11 14:05:00,92.28,92.32,92.26,92.31,24086.0,82.5778,82.6136,82.56,82.6047,24086.0
2016-08-11 14:10:00,92.31,92.42,92.31,92.36,16780.0,82.6047,82.7031,82.6047,82.6494,16780.0
2016-08-11 14:15:00,92.36,92.44,92.33,92.39,14831.0,82.6494,82.721,82.6226,82.6763,14831.0
2016-08-11 14:20:00,92.39,92.41,92.31,92.35,29786.0,82.6763,82.6942,82.6047,82.6405,29786.0
2016-08-11 14:25:00,92.37,92.43,92.32,92.37,19093.0,82.6584,82.7121,82.6136,82.6584,19093.0
2016-08-11 14:30:00,92.35,92.4,92.3,92.4,29481.0,82.6405,82.6852,82.5957,82.6852,29481.0
2016-08-11 14:35:00,92.4,92.46,92.39,92.44,18579.0,82.6852,82.7389,82.6763,82.721,18579.0
2016-08-11 14:40:00,92.45,92.62,92.44,92.59,18013.0,82.73,82.8821,82.721,82.8553,18013.0
2016-08-11 14:45:00,92.59,92.67,92.56,92.65,18115.0,82.8553,82.9268,82.8284,82.9089,18115.0
2016-08-11 14:50:00,92.65,92.69,92.6,92.63,19691.0,82.9089,82.9447,82.8642,82.8911,19691.0
2016-08-11 14:55:00,92.62,92.62,92.54,92.6,19822.0,82.8821,82.8821,82.8105,82.8642,19822.0
2016-08-11 15:00:00,92.61,92.64,92.53,92.53,36238.0,82.8732,82.9,82.8016,82.8016,36238.0
2016-08-11 15:05:00,92.53,92.61,92.52,92.57,17300.0,82.8016,82.8732,82.7926,82.8374,17300.0
2016-08-11 15:10:00,92.57,92.61,92.56,92.57,12976.0,82.8374,82.8732,82.8284,82.8374,12976.0
2016-08-11 15:15:00,92.57,92.63,92.53,92.63,11227.0,82.8374,82.8911,82.8016,82.8911,11227.0
2016-08-11 15:20:00,92.63,92.65,92.58,92.61,14298.0,82.8911,82.9089,82.8463,82.8732,14298.0
2016-08-11 15:25:00,92.58,92.6,92.56,92.58,10447.0,82.8463,82.8642,82.8284,82.8463,10447.0
2016-08-11 15:30:00,92.58,92.72,92.57,92.7,36744.0,82.8463,82.9716,82.8374,82.9537,36744.0
2016-08-11 15:35:00,92.72,92.79,92.68,92.75,21753.0,82.9716,83.0342,82.9358,82.9984,21753.0
2016-08-11 15:40:00,92.76,92.84,92.69,92.77,153621.0,83.0074,83.079,82.9447,83.0163,153621.0
2016-08-11 15:45:00,92.77,92.8,92.71,92.8,108542.0,83.0163,83.0432,82.9626,83.0432,108542.0
2016-08-11 15:50:00,92.8,92.81,92.71,92.71,61960.0,83.0432,83.0521,82.9626,82.9626,61960.0
2016-08-11 15:55:00,92.72,92.74,92.7,92.7,80559.0,82.9716,82.9895,82.9537,82.9537,80559.0
2016-08-12 09:30:00,92.69,92.76,92.4,92.76,23572.0,82.9447,83.0074,82.6852,83.0074,23572.0
2016-08-12 09:35:00,92.82,92.84,92.48,92.48,11155.0,83.0611,83.079,82.7568,82.7568,11155.0
2016-08-12 09:40:00,92.59,92.67,92.35,92.36,12125.0,82.8553,82.9268,82.6405,82.6494,12125.0
2016-08-12 09:45:00,92.35,92.61,92.31,92.51,14689.0,82.6405,82.8732,82.6047,82.7837,14689.0
2016-08-12 09:50:00,92.52,92.73,92.48,92.59,6928.0,82.7926,82.9805,82.7568,82.8553,6928.0
2016-08-12 09:55:00,92.58,92.84,92.58,92.84,13664.0,82.8463,83.079,82.8463,83.079,13664.0
2016-08-12 10:00:00,92.86,93.01,92.82,92.96,13681.0,83.0969,83.2311,83.0611,83.1864,13681.0
2016-08-12 10:05:00,92.97,93.07,92.88,93.01,16139.0,83.1953,83.2848,83.1148,83.2311,16139.0
2016-08-12 10:10:00,93.01,93.02,92.9,92.93,11448.0,83.2311,83.24,83.1327,83.1595,11448.0
2016-08-12 10:15:00,92.93,93.02,92.91,92.99,12850.0,83.1595,83.24,83.1416,83.2132,12850.0
2016-08-12 10:20:00,92.98,93.0,92.9,92.96,10908.0,83.2043,83.2222,83.1327,83.1864,10908.0
2016-08-12 10:25:00,92.97,93.06,92.94,93.05,7016.0,83.1953,83.2758,83.1685,83.2669,7016.0
2016-08-12 10:30:00,93.06,93.06,93.01,93.01,24809.0,83.2758,83.2758,83.2311,83.2311,24809.0
2016-08-12 10:35:00,93.03,93.11,93.01,93.05,15538.0,83.249,83.3206,83.2311,83.2669,15538.0
2016-08-12 10:40:00,93.03,93.05,92.97,92.98,28396.0,83.249,83.2669,83.1953,83.2043,28396.0
2016-08-12 10:45:00,92.96,93.0,92.93,92.97,9283.0,83.1864,83.2222,83.1595,83.1953,9283.0
2016-08-12 10:50:00,92.98,93.08,92.98,93.06,11240.0,83.2043,83.2937,83.2043,83.2758,11240.0
2016-08-12 10:55:00,93.06,93.07,92.82,92.98,18339.0,83.2758,83.2848,83.0611,83.2043,18339.0
2016-08-12 11:00:00,92.98,93.02,92.95,92.95,17799.0,83.2043,83.24,83.1774,83.1774,17799.0
2016-08-12 11:05:00,92.94,92.97,92.93,92.95,6358.0,83.1685,83.1953,83.1595,83.1774,6358.0
2016-08-12 11:10:00,92.94,93.03,92.93,93.02,5320.0,83.1685,83.249,83.1595,83.24,5320.0
2016-08-12 11:15:00,93.01,93.01,92.96,92.98,3539.0,83.2311,83.2311,83.1864,83.2043,3539.0
2016-08-12 11:20:00,92.95,92.95,92.83,92.83,9251.0,83.1774,83.1774,83.07,83.07,9251.0
2016-08-12 11:25:00,92.83,92.88,92.82,92.84,14540.0,83.07,83.1148,83.0611,83.079,14540.0
2016-08-12 11:30:00,92.84,92.84,92.77,92.77,9724.0,83.079,83.079,83.0163,83.0163,9724.0
2016-08-12 11:35:00,92.74,92.85,92.73,92.78,17231.0,82.9895,83.0879,82.9805,83.0253,17231.0
2016-08-12 11:40:00,92.79,92.85,92.78,92.84,8896.0,83.0342,83.0879,83.0253,83.079,8896.0
2016-08-12 11:45:00,92.86,92.87,92.71,92.76,22310.0,83.0969,83.1058,82.9626,83.0074,22310.0
2016-08-12 11:50:00,92.78,92.83,92.76,92.78,9286.0,83.0253,83.07,83.0074,83.0253,9286.0
2016-08-12 11:55:00,92.8,92.9,92.8,92.88,11055.0,83.0432,83.1327,83.0432,83.1148,11055.0
2016-08-12 12:00:00,92.89,92.93,92.85,92.91,21047.0,83.1237,83.1595,83.0879,83.1416,21047.0
2016-08-12 12:05:00,92.91,92.91,92.8,92.8,17500.0,83.1416,83.1416,83.0432,83.0432,17500.0
2016-08-12 12:10:00,92.79,92.83,92.77,92.77,4796.0,83.0342,83.07,83.0163,83.0163,4796.0
2016-08-12 12:15:00,92.77,92.78,92.72,92.76,7052.0,83.0163,83.0253,82.9716,83.0074,7052.0
2016-08-12 12:20:00,92.76,92.82,92.74,92.76,5407.0,83.0074,83.0611,82.9895,83.0074,5407.0
2016-08-12 12:25:00,92.75,92.84,92.74,92.8,10200.0,82.9984,83.079,82.9895,83.0432,10200.0
2016-08-12 12:30:00,92.8,92.86,92.79,92.85,7900.0,83.0432,83.0969,83.0342,83.0879,7900.0
2016-08-12 12:35:00,92.85,92.86,92.79,92.79,8162.0,83.0879,83.0969,83.0342,83.0342,8162.0
2016-08-12 12:40:00,92.8,92.82,92.77,92.82,6700.0,83.0432,83.0611,83.0163,83.0611,6700.0
2016-08-12 12:45:00,92.82,92.82,92.71,92.72,10060.0,83.0611,83.0611,82.9626,82.9716,10060.0
2016-08-12 12:50:00,92.72,92.74,92.68,92.71,5600.0,82.9716,82.9895,82.9358,82.9626,5600.0
2016-08-12 12:55:00,92.71,92.75,92.67,92.67,10220.0,82.9626,82.9984,82.9268,82.9268,10220.0
2016-08-12 13:00:00,92.67,92.71,92.63,92.64,13610.0,82.9268,82.9626,82.8911,82.9,13610.0
2016-08-12 13:05:00,92.65,92.67,92.59,92.62,12241.0,82.9089,82.9268,82.8553,82.8821,12241.0
2016-08-12 13:10:00,92.62,92.64,92.54,92.56,13473.0,82.8821,82.9,82.8105,82.8284,13473.0
2016-08-12 13:15:00,92.54,92.54,92.52,92.52,4068.0,82.8105,82.8105,82.7926,82.7926,4068.0
2016-08-12 13:20:00,92.54,92.6,92.52,92.53,13170.0,82.8105,82.8642,82.7926,82.8016,13170.0
2016-08-12 13:25:00,92.53,92.61,92.49,92.61,12179.0,82.8016,82.8732,82.7658,82.8732,12179.0
2016-08-12 13:30:00,92.61,92.65,92.58,92.6,9022.0,82.8732,82.9089,82.8463,82.8642,9022.0
2016-08-12 13:35:00,92.6,92.63,92.55,92.55,10815.0,82.8642,82.8911,82.8195,82.8195,10815.0
2016-08-12 13:40:00,92.56,92.68,92.56,92.63,6991.0,82.8284,82.9358,82.8284,82.8911,6991.0
2016-08-12 13:45:00,92.62,92.64,92.58,92.61,8940.0,82.8821,82.9,82.8463,82.8732,8940.0
2016-08-12 13:50:00,92.6,92.61,92.58,92.59,10600.0,82.8642,82.8732,82.8463,82.8553,10600.0
2016-08-12 13:55:00,92.59,92.63,92.58,92.62,18417.0,82.8553,82.8911,82.8463,82.8821,18417.0
2016-08-12 14:00:00,92.63,92.67,92.58,92.6,15011.0,82.8911,82.9268,82.8463,82.8642,15011.0
2016-08-12 14:05:00,92.59,92.65,92.59,92.65,16059.0,82.8553,82.9089,82.8553,82.9089,16059.0
2016-08-12 14:10:00,92.65,92.74,92.64,92.73,13734.0,82.9089,82.9895,82.9,82.9805,13734.0
2016-08-12 14:15:00,92.72,92.82,92.68,92.81,13763.0,82.9716,83.0611,82.9358,83.0521,13763.0
2016-08-12 14:20:00,92.8,92.86,92.79,92.79,6015.0,83.0432,83.0969,83.0342,83.0342,6015.0
2016-08-12 14:25:00,92.79,92.85,92.78,92.81,9519.0,83.0342,83.0879,83.0253,83.0521,9519.0
2016-08-12 14:30:00,92.8,92.85,92.79,92.85,14047.0,83.0432,83.0879,83.0342,83.0879,14047.0
2016-08-12 14:35:00,92.85,92.87,92.8,92.83,13259.0,83.0879,83.1058,83.0432,83.07,13259.0
2016-08-12 14:40:00,92.85,92.86,92.83,92.84,7063.0,83.0879,83.0969,83.07,83.079,7063.0
2016-08-12 14:45:00,92.85,92.9,92.84,92.87,12070.0,83.0879,83.1327,83.079,83.1058,12070.0
2016-08-12 14:50:00,92.87,92.91,92.84,92.86,37884.0,83.1058,83.1416,83.079,83.0969,37884.0
2016-08-12 14:55:00,92.85,92.93,92.82,92.9,12002.0,83.0879,83.1595,83.0611,83.1327,12002.0
2016-08-12 15:00:00,92.92,92.94,92.87,92.87,22322.0,83.1506,83.1685,83.1058,83.1058,22322.0
2016-08-12 15:05:00,92.88,92.92,92.87,92.91,10153.0,83.1148,83.1506,83.1058,83.1416,10153.0
2016-08-12 15:10:00,92.91,92.92,92.86,92.9,16540.0,83.1416,83.1506,83.0969,83.1327,16540.0
2016-08-12 15:15:00,92.9,92.91,92.84,92.88,19676.0,83.1327,83.1416,83.079,83.1148,19676.0
2016-08-12 15:20:00,92.87,92.92,92.84,92.92,14392.0,83.1058,83.1506,83.079,83.1506,14392.0
2016-08-12 15:25:00,92.92,93.0,92.88,92.94,25082.0,83.1506,83.2222,83.1148,83.1685,25082.0
2016-08-12 15:30:00,92.94,93.03,92.93,93.02,23772.0,83.1685,83.249,83.1595,83.24,23772.0
2016-08-12 15:35:00,93.03,93.04,92.99,92.99,19321.0,83.249,83.2579,83.2132,83.2132,19321.0
2016-08-12 15:40:00,93.0,93.11,93.0,93.04,31839.0,83.2222,83.3206,83.2222,83.2579,31839.0
2016-08-12 15:45:00,93.04,93.04,92.96,93.01,47837.0,83.2579,83.2579,83.1864,83.2311,47837.0
2016-08-12 15:50:00,93.02,93.07,92.99,93.0,40737.0,83.24,83.2848,83.2132,83.2222,40737.0
2016-08-12 15:55:00,92.99,93.0,92.92,92.92,112193.0,83.2132,83.2222,83.1506,83.1506,112193.0
2016-08-15 09:30:00,92.2,92.47,92.0,92.3,75957.0,82.5063,82.7479,82.3273,82.5957,75957.0
2016-08-15 09:35:00,92.31,92.54,92.24,92.4,41103.0,82.6047,82.8105,82.5421,82.6852,41103.0
2016-08-15 09:40:00,92.44,92.56,92.35,92.44,13973.0,82.721,82.8284,82.6405,82.721,13973.0
2016-08-15 09:45:00,92.45,92.56,92.4,92.51,31533.0,82.73,82.8284,82.6852,82.7837,31533.0
2016-08-15 09:50:00,92.52,92.65,92.22,92.28,42765.0,82.7926,82.9089,82.5242,82.5778,42765.0
2016-08-15 09:55:00,92.28,92.36,92.18,92.18,18338.0,82.5778,82.6494,82.4884,82.4884,18338.0
2016-08-15 10:00:00,92.2,92.33,92.14,92.28,36365.0,82.5063,82.6226,82.4526,82.5778,36365.0
2016-08-15 10:05:00,92.28,92.28,92.11,92.15,17845.0,82.5778,82.5778,82.4257,82.4615,17845.0
2016-08-15 10:10:00,92.17,92.19,92.12,92.14,20249.0,82.4794,82.4973,82.4347,82.4526,20249.0
2016-08-15 10:15:00,92.13,92.15,92.07,92.15,22825.0,82.4436,82.4615,82.3899,82.4615,22825.0
2016-08-15 10:20:00,92.14,92.19,92.12,92.14,19142.0,82.4526,82.4973,82.4347,82.4526,19142.0
2016-08-15 10:25:00,92.15,92.21,92.12,92.13,22141.0,82.4615,82.5152,82.4347,82.4436,22141.0
2016-08-15 10:30:00,92.12,92.18,92.12,92.15,18265.0,82.4347,82.4884,82.4347,82.4615,18265.0
2016-08-15 10:35:00,92.16,92.19,92.14,92.15,12580.0,82.4705,82.4973,82.4526,82.4615,12580.0
2016-08-15 10:40:00,92.15,92.17,92.14,92.16,21063.0,82.4615,82.4794,82.4526,82.4705,21063.0
2016-08-15 10:45:00,92.16,92.18,92.07,92.09,13333.0,82.4705,82.4884,82.3899,82.4078,13333.0
2016-08-15 10:50:00,92.09,92.1,92.01,92.01,10355.0,82.4078,82.4168,82.3362,82.3362,10355.0
2016-08-15 10:55:00,92.02,92.02,91.91,91.94,16371.0,82.3452,82.3452,82.2468,82.2736,16371.0
2016-08-15 11:00:00,91.92,91.99,91.91,91.98,13148.0,82.2557,82.3183,82.2468,82.3094,13148.0
2016-08-15 11:05:00,91.97,91.98,91.91,91.94,12071.0,82.3004,82.3094,82.2468,82.2736,12071.0
2016-08-15 11:10:00,91.94,92.0,91.94,91.98,14708.0,82.2736,82.3273,82.2736,82.3094,14708.0
2016-08-15 11:15:00,91.98,92.01,91.93,91.97,15614.0,82.3094,82.3362,82.2646,82.3004,15614.0
2016-08-15 11:20:00,91.98,91.99,91.94,91.97,11881.0,82.3094,82.3183,82.2736,82.3004,11881.0
2016-08-15 11:25:00,91.98,92.01,91.92,92.0,23038.0,82.3094,82.3362,82.2557,82.3273,23038.0
2016-08-15 11:30:00,92.0,92.01,91.97,91.99,20893.0,82.3273,82.3362,82.3004,82.3183,20893.0
2016-08-15 11:35:00,91.99,91.99,91.96,91.99,6386.0,82.3183,82.3183,82.2915,82.3183,6386.0
2016-08-15 11:40:00,92.0,92.08,91.98,92.07,24883.0,82.3273,82.3989,82.3094,82.3899,24883.0
2016-08-15 11:45:00,92.06,92.13,92.05,92.1,23634.0,82.381,82.4436,82.372,82.4168,23634.0
2016-08-15 11:50:00,92.1,92.17,92.06,92.17,35183.0,82.4168,82.4794,82.381,82.4794,35183.0
2016-08-15 11:55:00,92.15,92.17,92.11,92.13,11689.0,82.4615,82.4794,82.4257,82.4436,11689.0
2016-08-15 12:00:00,92.14,92.21,92.06,92.06,83288.0,82.4526,82.5152,82.381,82.381,83288.0
2016-08-15 12:05:00,92.08,92.1,92.01,92.02,22585.0,82.3989,82.4168,82.3362,82.3452,22585.0
2016-08-15 12:10:00,92.02,92.02,91.98,91.98,12418.0,82.3452,82.3452,82.3094,82.3094,12418.0
2016-08-15 12:15:00,91.98,91.99,91.92,91.95,6988.0,82.3094,82.3183,82.2557,82.2825,6988.0
2016-08-15 12:20:00,91.96,91.98,91.95,91.98,3012.0,82.2915,82.3094,82.2825,82.3094,3012.0
2016-08-15 12:25:00,91.98,91.98,91.91,91.92,12511.0,82.3094,82.3094,82.2468,82.2557,12511.0
2016-08-15 12:30:00,91.93,92.0,91.92,91.94,15213.0,82.2646,82.3273,82.2557,82.2736,15213.0
2016-08-15 12:35:00,91.94,91.97,91.81,91.82,36520.0,82.2736,82.3004,82.1573,82.1662,36520.0
2016-08-15 12:40:00,91.81,91.89,91.81,91.83,12854.0,82.1573,82.2289,82.1573,82.1752,12854.0
2016-08-15 12:45:00,91.83,91.84,91.8,91.81,17977.0,82.1752,82.1841,82.1483,82.1573,17977.0
2016-08-15 12:50:00,91.82,91.84,91.79,91.8,38289.0,82.1662,82.1841,82.1394,82.1483,38289.0
2016-08-15 12:55:00,91.81,91.84,91.77,91.78,16621.0,82.1573,82.1841,82.1215,82.1304,16621.0
2016-08-15 13:00:00,91.79,91.83,91.78,91.8,20657.0,82.1394,82.1752,82.1304,82.1483,20657.0
2016-08-15 13:05:00,91.79,91.8,91.77,91.8,10228.0,82.1394,82.1483,82.1215,82.1483,10228.0
2016-08-15 13:10:00,91.81,91.84,91.8,91.82,9676.0,82.1573,82.1841,82.1483,82.1662,9676.0
2016-08-15 13:15:00,91.82,91.83,91.75,91.81,28693.0,82.1662,82.1752,82.1036,82.1573,28693.0
2016-08-15 13:20:00,91.81,91.87,91.81,91.86,8372.0,82.1573,82.211,82.1573,82.202,8372.0
2016-08-15 13:25:00,91.87,91.97,91.86,91.93,11417.0,82.211,82.3004,82.202,82.2646,11417.0
2016-08-15 13:30:00,91.93,92.01,91.92,91.99,14118.0,82.2646,82.3362,82.2557,82.3183,14118.0
2016-08-15 13:35:00,91.97,91.99,91.89,91.89,8392.0,82.3004,82.3183,82.2289,82.2289,8392.0
2016-08-15 13:40:00,91.89,91.92,91.87,91.89,11609.0,82.2289,82.2557,82.211,82.2289,11609.0
2016-08-15 13:45:00,91.9,91.96,91.89,91.9,12633.0,82.2378,82.2915,82.2289,82.2378,12633.0
2016-08-15 13:50:00,91.9,91.9,91.86,91.86,9829.0,82.2378,82.2378,82.202,82.202,9829.0
2016-08-15 13:55:00,91.86,91.89,91.85,91.89,9926.0,82.202,82.2289,82.1931,82.2289,9926.0
2016-08-15 14:00:00,91.89,91.9,91.84,91.86,15336.0,82.2289,82.2378,82.1841,82.202,15336.0
2016-08-15 14:05:00,91.86,91.91,91.86,91.89,13825.0,82.202,82.2468,82.202,82.2289,13825.0
2016-08-15 14:10:00,91.88,91.92,91.88,91.92,16128.0,82.2199,82.2557,82.2199,82.2557,16128.0
2016-08-15 14:15:00,91.92,91.92,91.8,91.82,27204.0,82.2557,82.2557,82.1483,82.1662,27204.0
2016-08-15 14:20:00,91.83,91.86,91.82,91.85,12588.0,82.1752,82.202,82.1662,82.1931,12588.0
2016-08-15 14:25:00,91.85,91.88,91.84,91.86,18426.0,82.1931,82.2199,82.1841,82.202,18426.0
2016-08-15 14:30:00,91.88,91.94,91.88,91.93,26534.0,82.2199,82.2736,82.2199,82.2646,26534.0
2016-08-15 14:35:00,91.94,91.97,91.93,91.96,24610.0,82.2736,82.3004,82.2646,82.2915,24610.0
2016-08-15 14:40:00,91.97,92.01,91.96,91.98,18168.0,82.3004,82.3362,82.2915,82.3094,18168.0
2016-08-15 14:45:00,91.98,92.03,91.98,92.02,21494.0,82.3094,82.3541,82.3094,82.3452,21494.0
2016-08-15 14:50:00,92.03,92.08,92.03,92.06,18346.0,82.3541,82.3989,82.3541,82.381,18346.0
2016-08-15 14:55:00,92.07,92.08,91.96,91.98,34447.0,82.3899,82.3989,82.2915,82.3094,34447.0
2016-08-15 15:00:00,91.99,92.0,91.98,92.0,25400.0,82.3183,82.3273,82.3094,82.3273,25400.0
2016-08-15 15:05:00,92.0,92.01,91.86,91.89,50745.0,82.3273,82.3362,82.202,82.2289,50745.0
2016-08-15 15:10:00,91.89,91.89,91.8,91.81,36339.0,82.2289,82.2289,82.1483,82.1573,36339.0
2016-08-15 15:15:00,91.81,91.85,91.76,91.8,39106.0,82.1573,82.1931,82.1125,82.1483,39106.0
2016-08-15 15:20:00,91.8,91.84,91.78,91.84,22523.0,82.1483,82.1841,82.1304,82.1841,22523.0
2016-08-15 15:25:00,91.84,91.9,91.83,91.88,39747.0,82.1841,82.2378,82.1752,82.2199,39747.0
2016-08-15 15:30:00,91.89,91.96,91.88,91.96,41956.0,82.2289,82.2915,82.2199,82.2915,41956.0
2016-08-15 15:35:00,91.95,91.96,91.9,91.93,46120.0,82.2825,82.2915,82.2378,82.2646,46120.0
2016-08-15 15:40:00,91.93,92.06,91.92,92.04,62328.0,82.2646,82.381,82.2557,82.3631,62328.0
2016-08-15 15:45:00,92.05,92.07,92.0,92.07,80535.0,82.372,82.3899,82.3273,82.3899,80535.0
2016-08-15 15:50:00,92.06,92.08,92.06,92.07,73854.0,82.381,82.3989,82.381,82.3899,73854.0
2016-08-15 15:55:00,92.07,92.15,92.06,92.11,190888.0,82.3899,82.4615,82.381,82.4257,190888.0
2016-08-16 09:30:00,91.76,92.1,91.0,91.11,64869.0,82.1125,82.4168,81.4324,81.5309,64869.0
2016-08-16 09:35:00,91.13,91.43,90.76,90.77,46327.0,81.5488,81.8172,81.2177,81.2266,46327.0
2016-08-16 09:40:00,90.86,91.05,90.51,90.53,125098.0,81.3071,81.4772,80.9939,81.0118,125098.0
2016-08-16 09:45:00,90.51,91.06,90.51,90.89,63521.0,80.9939,81.4861,80.9939,81.334,63521.0
2016-08-16 09:50:00,90.89,90.93,90.66,90.86,51222.0,81.334,81.3698,81.1282,81.3071,51222.0
2016-08-16 09:55:00,90.84,90.95,90.79,90.84,57666.0,81.2892,81.3877,81.2445,81.2892,57666.0
2016-08-16 10:00:00,90.85,91.0,90.85,91.0,20226.0,81.2982,81.4324,81.2982,81.4324,20226.0
2016-08-16 10:05:00,90.98,91.02,90.83,90.84,80878.0,81.4145,81.4503,81.2803,81.2892,80878.0
2016-08-16 10:10:00,90.85,90.92,90.78,90.87,41100.0,81.2982,81.3608,81.2356,81.3161,41100.0
2016-08-16 10:15:00,90.85,91.0,90.82,90.9,43596.0,81.2982,81.4324,81.2714,81.3429,43596.0
2016-08-16 10:20:00,90.92,90.94,90.87,90.9,27484.0,81.3608,81.3787,81.3161,81.3429,27484.0
2016-08-16 10:25:00,90.9,90.9,90.69,90.72,38787.0,81.3429,81.3429,81.155,81.1819,38787.0
2016-08-16 10:30:00,90.74,90.88,90.72,90.78,37544.0,81.1998,81.325,81.1819,81.2356,37544.0
2016-08-16 10:35:00,90.76,90.86,90.76,90.82,19342.0,81.2177,81.3071,81.2177,81.2714,19342.0
2016-08-16 10:40:00,90.83,90.87,90.74,90.74,12039.0,81.2803,81.3161,81.1998,81.1998,12039.0
2016-08-16 10:45:00,90.74,90.77,90.71,90.73,25515.0,81.1998,81.2266,81.1729,81.1908,25515.0
2016-08-16 10:50:00,90.74,90.76,90.61,90.63,65607.0,81.1998,81.2177,81.0834,81.1013,65607.0
2016-08-16 10:55:00,90.64,90.67,90.53,90.54,47081.0,81.1103,81.1371,81.0118,81.0208,47081.0
2016-08-16 11:00:00,90.54,90.59,90.52,90.53,83933.0,81.0208,81.0655,81.0029,81.0118,83933.0
2016-08-16 11:05:00,90.55,90.55,90.39,90.42,31424.0,81.0297,81.0297,80.8866,80.9134,31424.0
2016-08-16 11:10:00,90.42,90.44,90.17,90.21,67089.0,80.9134,80.9313,80.6897,80.7255,67089.0
2016-08-16 11:15:00,90.22,90.29,90.2,90.2,26298.0,80.7344,80.7971,80.7165,80.7165,26298.0
2016-08-16 11:20:00,90.2,90.26,90.14,90.24,34646.0,80.7165,80.7702,80.6628,80.7523,34646.0
2016-08-16 11:25:00,90.23,90.26,90.13,90.25,32698.0,80.7434,80.7702,80.6539,80.7613,32698.0
2016-08-16 11:30:00,90.27,90.29,90.02,90.02,62218.0,80.7792,80.7971,80.5555,80.5555,62218.0
2016-08-16 11:35:00,90.02,90.16,90.02,90.13,23836.0,80.5555,80.6807,80.5555,80.6539,23836.0
2016-08-16 11:40:00,90.13,90.34,90.13,90.25,26409.0,80.6539,80.8418,80.6539,80.7613,26409.0
2016-08-16 11:45:00,90.22,90.29,90.18,90.28,13135.0,80.7344,80.7971,80.6986,80.7881,13135.0
2016-08-16 11:50:00,90.29,90.32,90.22,90.27,22325.0,80.7971,80.8239,80.7344,80.7792,22325.0
2016-08-16 11:55:00,90.26,90.29,90.15,90.18,14597.0,80.7702,80.7971,80.6718,80.6986,14597.0
2016-08-16 12:00:00,90.2,90.26,90.19,90.21,24420.0,80.7165,80.7702,80.7076,80.7255,24420.0
2016-08-16 12:05:00,90.21,90.23,90.15,90.18,20320.0,80.7255,80.7434,80.6718,80.6986,20320.0
2016-08-16 12:10:00,90.17,90.18,90.13,90.14,13089.0,80.6897,80.6986,80.6539,80.6628,13089.0
2016-08-16 12:15:00,90.16,90.19,90.13,90.17,16467.0,80.6807,80.7076,80.6539,80.6897,16467.0
2016-08-16 12:20:00,90.18,90.24,90.15,90.23,25281.0,80.6986,80.7523,80.6718,80.7434,25281.0
2016-08-16 12:25:00,90.23,90.26,90.19,90.22,24388.0,80.7434,80.7702,80.7076,80.7344,24388.0
2016-08-16 12:30:00,90.22,90.27,90.19,90.23,24941.0,80.7344,80.7792,80.7076,80.7434,24941.0
2016-08-16 12:35:00,90.22,90.24,90.19,90.22,18644.0,80.7344,80.7523,80.7076,80.7344,18644.0
2016-08-16 12:40:00,90.21,90.25,90.19,90.25,22029.0,80.7255,80.7613,80.7076,80.7613,22029.0
2016-08-16 12:45:00,90.25,90.28,90.18,90.22,36029.0,80.7613,80.7881,80.6986,80.7344,36029.0
2016-08-16 12:50:00,90.22,90.23,90.17,90.2,18550.0,80.7344,80.7434,80.6897,80.7165,18550.0
2016-08-16 12:55:00,90.19,90.2,90.13,90.19,24105.0,80.7076,80.7165,80.6539,80.7076,24105.0
2016-08-16 13:00:00,90.18,90.2,90.11,90.15,32258.0,80.6986,80.7165,80.636,80.6718,32258.0
2016-08-16 13:05:00,90.14,90.15,90.04,90.07,19157.0,80.6628,80.6718,80.5734,80.6002,19157.0
2016-08-16 13:10:00,90.08,90.13,90.06,90.1,37798.0,80.6092,80.6539,80.5913,80.6271,37798.0
2016-08-16 13:15:00,90.09,90.11,90.05,90.05,12867.0,80.6181,80.636,80.5823,80.5823,12867.0
2016-08-16 13:20:00,90.05,90.07,89.9,89.99,46475.0,80.5823,80.6002,80.4481,80.5286,46475.0
2016-08-16 13:25:00,89.97,89.98,89.93,89.94,17395.0,80.5107,80.5197,80.4749,80.4839,17395.0
2016-08-16 13:30:00,89.94,89.94,89.83,89.87,36939.0,80.4839,80.4839,80.3854,80.4212,36939.0
2016-08-16 13:35:00,89.87,89.88,89.76,89.81,33573.0,80.4212,80.4302,80.3228,80.3675,33573.0
2016-08-16 13:40:00,89.81,89.91,89.81,89.91,29430.0,80.3675,80.457,80.3675,80.457,29430.0
2016-08-16 13:45:00,89.91,89.94,89.79,89.93,53105.0,80.457,80.4839,80.3496,80.4749,53105.0
2016-08-16 13:50:00,89.92,89.96,89.88,89.88,29264.0,80.466,80.5018,80.4302,80.4302,29264.0
2016-08-16 13:55:00,89.88,89.93,89.87,89.87,28147.0,80.4302,80.4749,80.4212,80.4212,28147.0
2016-08-16 14:00:00,89.87,89.9,89.83,89.83,32732.0,80.4212,80.4481,80.3854,80.3854,32732.0
2016-08-16 14:05:00,89.82,89.87,89.79,89.87,33066.0,80.3765,80.4212,80.3496,80.4212,33066.0
2016-08-16 14:10:00,89.87,89.91,89.79,89.79,27013.0,80.4212,80.457,80.3496,80.3496,27013.0
2016-08-16 14:15:00,89.79,89.81,89.69,89.69,28530.0,80.3496,80.3675,80.2602,80.2602,28530.0
2016-08-16 14:20:00,89.69,89.71,89.61,89.7,44291.0,80.2602,80.2781,80.1886,80.2691,44291.0
2016-08-16 14:25:00,89.71,89.82,89.63,89.65,51095.0,80.2781,80.3765,80.2065,80.2244,51095.0
2016-08-16 14:30:00,89.66,89.75,89.64,89.69,61434.0,80.2333,80.3138,80.2154,80.2602,61434.0
2016-08-16 14:35:00,89.7,89.79,89.7,89.72,48902.0,80.2691,80.3496,80.2691,80.287,48902.0
2016-08-16 14:40:00,89.72,89.82,89.71,89.71,51447.0,80.287,80.3765,80.2781,80.2781,51447.0
2016-08-16 14:45:00,89.71,89.71,89.63,89.68,52229.0,80.2781,80.2781,80.2065,80.2512,52229.0
2016-08-16 14:50:00,89.69,89.71,89.59,89.63,67549.0,80.2602,80.2781,80.1707,80.2065,67549.0
2016-08-16 14:55:00,89.64,89.64,89.56,89.57,53950.0,80.2154,80.2154,80.1438,80.1528,53950.0
2016-08-16 15:00:00,89.58,89.62,89.55,89.55,63270.0,80.1617,80.1975,80.1349,80.1349,63270.0
2016-08-16 15:05:00,89.55,89.56,89.36,89.37,87903.0,80.1349,80.1438,79.9649,79.9738,87903.0
2016-08-16 15:10:00,89.38,89.39,89.18,89.19,81577.0,79.9828,79.9917,79.8038,79.8127,81577.0
2016-08-16 15:15:00,89.2,89.23,89.15,89.15,64234.0,79.8217,79.8485,79.7769,79.7769,64234.0
2016-08-16 15:20:00,89.16,89.17,89.06,89.13,84181.0,79.7859,79.7948,79.6964,79.759,84181.0
2016-08-16 15:25:00,89.13,89.55,89.13,89.54,99294.0,79.759,80.1349,79.759,80.1259,99294.0
2016-08-16 15:30:00,89.54,89.56,89.49,89.5,106646.0,80.1259,80.1438,80.0812,80.0901,106646.0
2016-08-16 15:35:00,89.5,89.57,89.49,89.51,83511.0,80.0901,80.1528,80.0812,80.0991,83511.0
2016-08-16 15:40:00,89.51,89.58,89.44,89.47,118146.0,80.0991,80.1617,80.0364,80.0633,118146.0
2016-08-16 15:45:00,89.46,89.55,89.46,89.48,114461.0,80.0543,80.1349,80.0543,80.0722,114461.0
2016-08-16 15:50:00,89.48,89.53,89.47,89.5,102544.0,80.0722,80.117,80.0633,80.0901,102544.0
2016-08-16 15:55:00,89.5,89.52,89.41,89.5,271964.0,80.0901,80.108,80.0096,80.0901,271964.0
2016-08-17 09:30:00,88.68,89.68,88.07,89.46,141150.0,79.3563,80.2512,78.8105,80.0543,141150.0
2016-08-17 09:35:00,89.49,90.0,89.32,89.78,171195.0,80.0812,80.5376,79.9291,80.3407,171195.0
2016-08-17 09:40:00,89.82,89.97,89.65,89.76,68283.0,80.3765,80.5107,80.2244,80.3228,68283.0
2016-08-17 09:45:00,89.76,89.91,89.43,89.62,76546.0,80.3228,80.457,80.0275,80.1975,76546.0
2016-08-17 09:50:00,89.61,90.18,89.5,90.16,109816.0,80.1886,80.6986,80.0901,80.6807,109816.0
2016-08-17 09:55:00,90.16,90.28,90.01,90.19,61543.0,80.6807,80.7881,80.5465,80.7076,61543.0
2016-08-17 10:00:00,90.21,90.29,90.05,90.19,116808.0,80.7255,80.7971,80.5823,80.7076,116808.0
2016-08-17 10:05:00,90.18,90.36,90.03,90.29,64752.0,80.6986,80.8597,80.5644,80.7971,64752.0
2016-08-17 10:10:00,90.29,90.64,90.2,90.63,62499.0,80.7971,81.1103,80.7165,81.1013,62499.0
2016-08-17 10:15:00,90.62,90.7,90.35,90.5,86338.0,81.0924,81.164,80.8508,80.985,86338.0
2016-08-17 10:20:00,90.5,90.5,90.35,90.4,73316.0,80.985,80.985,80.8508,80.8955,73316.0
2016-08-17 10:25:00,90.4,90.67,90.36,90.66,76208.0,80.8955,81.1371,80.8597,81.1282,76208.0
2016-08-17 10:30:00,90.67,90.71,90.53,90.55,50658.0,81.1371,81.1729,81.0118,81.0297,50658.0
2016-08-17 10:35:00,90.56,90.65,90.46,90.64,39771.0,81.0387,81.1192,80.9492,81.1103,39771.0
2016-08-17 10:40:00,90.65,90.81,90.6,90.72,95427.0,81.1192,81.2624,81.0745,81.1819,95427.0
2016-08-17 10:45:00,90.71,90.76,90.51,90.52,40352.0,81.1729,81.2177,80.9939,81.0029,40352.0
2016-08-17 10:50:00,90.53,90.56,90.49,90.53,43306.0,81.0118,81.0387,80.976,81.0118,43306.0
2016-08-17 10:55:00,90.52,90.57,90.41,90.42,25746.0,81.0029,81.0476,80.9045,80.9134,25746.0
2016-08-17 11:00:00,90.41,90.44,90.26,90.29,49299.0,80.9045,80.9313,80.7702,80.7971,49299.0
2016-08-17 11:05:00,90.29,90.29,90.07,90.12,34499.0,80.7971,80.7971,80.6002,80.6449,34499.0
2016-08-17 11:10:00,90.13,90.23,90.08,90.15,28213.0,80.6539,80.7434,80.6092,80.6718,28213.0
2016-08-17 11:15:00,90.15,90.33,90.11,90.23,57176.0,80.6718,80.8329,80.636,80.7434,57176.0
2016-08-17 11:20:00,90.21,90.31,90.18,90.27,37275.0,80.7255,80.815,80.6986,80.7792,37275.0
2016-08-17 11:25:00,90.27,90.35,90.18,90.2,31174.0,80.7792,80.8508,80.6986,80.7165,31174.0
2016-08-17 11:30:00,90.2,90.21,90.04,90.12,29178.0,80.7165,80.7255,80.5734,80.6449,29178.0
2016-08-17 11:35:00,90.13,90.21,90.09,90.21,19097.0,80.6539,80.7255,80.6181,80.7255,19097.0
2016-08-17 11:40:00,90.2,90.29,90.13,90.27,25014.0,80.7165,80.7971,80.6539,80.7792,25014.0
2016-08-17 11:45:00,90.27,90.39,90.27,90.38,43022.0,80.7792,80.8866,80.7792,80.8776,43022.0
2016-08-17 11:50:00,90.38,90.5,90.37,90.39,30299.0,80.8776,80.985,80.8687,80.8866,30299.0
2016-08-17 11:55:00,90.4,90.52,90.33,90.49,33950.0,80.8955,81.0029,80.8329,80.976,33950.0
2016-08-17 12:00:00,90.48,90.78,90.48,90.67,112548.0,80.9671,81.2356,80.9671,81.1371,112548.0
2016-08-17 12:05:00,90.66,90.81,90.61,90.8,46154.0,81.1282,81.2624,81.0834,81.2535,46154.0
2016-08-17 12:10:00,90.8,90.9,90.79,90.87,43611.0,81.2535,81.3429,81.2445,81.3161,43611.0
2016-08-17 12:15:00,90.89,91.0,90.86,90.91,24829.0,81.334,81.4324,81.3071,81.3519,24829.0
2016-08-17 12:20:00,90.92,91.05,90.91,91.02,61798.0,81.3608,81.4772,81.3519,81.4503,61798.0
2016-08-17 12:25:00,91.02,91.21,90.99,91.16,38591.0,81.4503,81.6203,81.4235,81.5756,38591.0
2016-08-17 12:30:00,91.16,91.31,91.13,91.29,46088.0,81.5756,81.7098,81.5488,81.6919,46088.0
2016-08-17 12:35:00,91.3,91.31,90.99,91.02,42848.0,81.7009,81.7098,81.4235,81.4503,42848.0
2016-08-17 12:40:00,91.02,91.03,90.83,90.83,70569.0,81.4503,81.4593,81.2803,81.2803,70569.0
2016-08-17 12:45:00,90.83,90.84,90.71,90.77,53663.0,81.2803,81.2892,81.1729,81.2266,53663.0
2016-08-17 12:50:00,90.76,90.85,90.65,90.69,31354.0,81.2177,81.2982,81.1192,81.155,31354.0
2016-08-17 12:55:00,90.69,90.76,90.67,90.73,25053.0,81.155,81.2177,81.1371,81.1908,25053.0
2016-08-17 13:00:00,90.73,90.74,90.49,90.5,34705.0,81.1908,81.1998,80.976,80.985,34705.0
2016-08-17 13:05:00,90.49,90.5,90.4,90.48,30863.0,80.976,80.985,80.8955,80.9671,30863.0
2016-08-17 13:10:00,90.5,90.57,90.45,90.5,17575.0,80.985,81.0476,80.9403,80.985,17575.0
2016-08-17 13:15:00,90.49,90.53,90.44,90.51,17893.0,80.976,81.0118,80.9313,80.9939,17893.0
2016-08-17 13:20:00,90.51,90.51,90.41,90.44,19859.0,80.9939,80.9939,80.9045,80.9313,19859.0
2016-08-17 13:25:00,90.44,90.53,90.43,90.53,23945.0,80.9313,81.0118,80.9224,81.0118,23945.0
2016-08-17 13:30:00,90.53,90.71,90.52,90.68,27062.0,81.0118,81.1729,81.0029,81.1461,27062.0
2016-08-17 13:35:00,90.67,90.68,90.6,90.66,19537.0,81.1371,81.1461,81.0745,81.1282,19537.0
2016-08-17 13:40:00,90.66,90.69,90.59,90.65,20474.0,81.1282,81.155,81.0655,81.1192,20474.0
2016-08-17 13:45:00,90.64,90.64,90.54,90.54,18790.0,81.1103,81.1103,81.0208,81.0208,18790.0
2016-08-17 13:50:00,90.54,90.62,90.53,90.57,21491.0,81.0208,81.0924,81.0118,81.0476,21491.0
2016-08-17 13:55:00,90.57,90.58,90.43,90.48,19593.0,81.0476,81.0566,80.9224,80.9671,19593.0
2016-08-17 14:00:00,90.46,90.65,90.3,90.63,42077.0,80.9492,81.1192,80.806,81.1013,42077.0
2016-08-17 14:05:00,90.62,90.81,90.59,90.75,24095.0,81.0924,81.2624,81.0655,81.2087,24095.0
2016-08-17 14:10:00,90.75,90.88,90.73,90.83,22696.0,81.2087,81.325,81.1908,81.2803,22696.0
2016-08-17 14:15:00,90.83,90.83,90.72,90.76,21919.0,81.2803,81.2803,81.1819,81.2177,21919.0
2016-08-17 14:20:00,90.76,90.86,90.75,90.81,28400.0,81.2177,81.3071,81.2087,81.2624,28400.0
2016-08-17 14:25:00,90.8,90.93,90.79,90.88,25737.0,81.2535,81.3698,81.2445,81.325,25737.0
2016-08-17 14:30:00,90.89,90.89,90.81,90.85,30955.0,81.334,81.334,81.2624,81.2982,30955.0
2016-08-17 14:35:00,90.84,90.88,90.77,90.84,40406.0,81.2892,81.325,81.2266,81.2892,40406.0
2016-08-17 14:40:00,90.83,90.91,90.81,90.83,32958.0,81.2803,81.3519,81.2624,81.2803,32958.0
2016-08-17 14:45:00,90.84,90.85,90.78,90.85,28828.0,81.2892,81.2982,81.2356,81.2982,28828.0
2016-08-17 14:50:00,90.85,90.85,90.76,90.82,23803.0,81.2982,81.2982,81.2177,81.2714,23803.0
2016-08-17 14:55:00,90.83,90.87,90.75,90.86,39321.0,81.2803,81.3161,81.2087,81.3071,39321.0
2016-08-17 15:00:00,90.87,90.89,90.83,90.88,46972.0,81.3161,81.334,81.2803,81.325,46972.0
2016-08-17 15:05:00,90.9,90.9,90.84,90.89,24135.0,81.3429,81.3429,81.2892,81.334,24135.0
2016-08-17 15:10:00,90.88,90.9,90.86,90.87,49795.0,81.325,81.3429,81.3071,81.3161,49795.0
2016-08-17 15:15:00,90.88,90.88,90.75,90.78,54096.0,81.325,81.325,81.2087,81.2356,54096.0
2016-08-17 15:20:00,90.78,90.8,90.71,90.71,31016.0,81.2356,81.2535,81.1729,81.1729,31016.0
2016-08-17 15:25:00,90.71,90.72,90.62,90.64,48198.0,81.1729,81.1819,81.0924,81.1103,48198.0
2016-08-17 15:30:00,90.64,90.72,90.61,90.71,80833.0,81.1103,81.1819,81.0834,81.1729,80833.0
2016-08-17 15:35:00,90.71,90.84,90.71,90.83,97966.0,81.1729,81.2892,81.1729,81.2803,97966.0
2016-08-17 15:40:00,90.82,90.85,90.77,90.83,95755.0,81.2714,81.2982,81.2266,81.2803,95755.0
2016-08-17 15:45:00,90.83,90.86,90.81,90.84,82311.0,81.2803,81.3071,81.2624,81.2892,82311.0
2016-08-17 15:50:00,90.84,90.84,90.79,90.83,93092.0,81.2892,81.2892,81.2445,81.2803,93092.0
2016-08-17 15:55:00,90.83,90.93,90.81,90.92,178520.0,81.2803,81.3698,81.2624,81.3608,178520.0
2016-08-18 09:30:00,91.25,91.56,91.14,91.51,40813.0,81.6561,81.9335,81.5577,81.8888,40813.0
2016-08-18 09:35:00,91.44,91.44,91.1,91.18,26657.0,81.8262,81.8262,81.5219,81.5935,26657.0
2016-08-18 09:40:00,91.2,91.2,90.63,90.95,22043.0,81.6114,81.6114,81.1013,81.3877,22043.0
2016-08-18 09:45:00,90.99,91.11,90.77,91.0,70533.0,81.4235,81.5309,81.2266,81.4324,70533.0
2016-08-18 09:50:00,90.99,90.99,90.73,90.89,26498.0,81.4235,81.4235,81.1908,81.334,26498.0
2016-08-18 09:55:00,90.85,90.98,90.76,90.76,37261.0,81.2982,81.4145,81.2177,81.2177,37261.0
2016-08-18 10:00:00,90.79,91.01,90.77,90.94,23830.0,81.2445,81.4414,81.2266,81.3787,23830.0
2016-08-18 10:05:00,90.94,91.13,90.88,91.13,35809.0,81.3787,81.5488,81.325,81.5488,35809.0
2016-08-18 10:10:00,91.13,91.33,91.09,91.33,24275.0,81.5488,81.7277,81.513,81.7277,24275.0
2016-08-18 10:15:00,91.33,91.48,91.32,91.45,29778.0,81.7277,81.862,81.7188,81.8351,29778.0
2016-08-18 10:20:00,91.44,91.56,91.43,91.55,24100.0,81.8262,81.9335,81.8172,81.9246,24100.0
2016-08-18 10:25:00,91.53,91.55,91.4,91.52,18046.0,81.9067,81.9246,81.7904,81.8978,18046.0
2016-08-18 10:30:00,91.5,91.52,91.44,91.48,19738.0,81.8799,81.8978,81.8262,81.862,19738.0
2016-08-18 10:35:00,91.48,91.68,91.44,91.63,32020.0,81.862,82.0409,81.8262,81.9962,32020.0
2016-08-18 10:40:00,91.63,91.72,91.61,91.65,24992.0,81.9962,82.0767,81.9783,82.0141,24992.0
2016-08-18 10:45:00,91.65,91.77,91.61,91.75,29708.0,82.0141,82.1215,81.9783,82.1036,29708.0
2016-08-18 10:50:00,91.74,91.78,91.68,91.74,22849.0,82.0946,82.1304,82.0409,82.0946,22849.0
2016-08-18 10:55:00,91.74,91.74,91.64,91.74,77266.0,82.0946,82.0946,82.0051,82.0946,77266.0
2016-08-18 11:00:00,91.75,91.84,91.72,91.78,20960.0,82.1036,82.1841,82.0767,82.1304,20960.0
2016-08-18 11:05:00,91.77,91.86,91.72,91.73,18337.0,82.1215,82.202,82.0767,82.0857,18337.0
2016-08-18 11:10:00,91.73,91.77,91.67,91.74,24599.0,82.0857,82.1215,82.032,82.0946,24599.0
2016-08-18 11:15:00,91.75,91.76,91.71,91.71,13396.0,82.1036,82.1125,82.0678,82.0678,13396.0
2016-08-18 11:20:00,91.71,91.79,91.65,91.78,23804.0,82.0678,82.1394,82.0141,82.1304,23804.0
2016-08-18 11:25:00,91.78,91.85,91.74,91.82,19640.0,82.1304,82.1931,82.0946,82.1662,19640.0
2016-08-18 11:30:00,91.84,91.85,91.8,91.85,13750.0,82.1841,82.1931,82.1483,82.1931,13750.0
2016-08-18 11:35:00,91.85,91.88,91.78,91.88,23620.0,82.1931,82.2199,82.1304,82.2199,23620.0
2016-08-18 11:40:00,91.87,91.89,91.79,91.84,11636.0,82.211,82.2289,82.1394,82.1841,11636.0
2016-08-18 11:45:00,91.86,91.96,91.83,91.93,12405.0,82.202,82.2915,82.1752,82.2646,12405.0
2016-08-18 11:50:00,91.91,91.91,91.76,91.78,47894.0,82.2468,82.2468,82.1125,82.1304,47894.0
2016-08-18 11:55:00,91.78,91.86,91.78,91.86,44863.0,82.1304,82.202,82.1304,82.202,44863.0
2016-08-18 12:00:00,91.86,91.92,91.8,91.92,22173.0,82.202,82.2557,82.1483,82.2557,22173.0
2016-08-18 12:05:00,91.92,92.0,91.91,91.98,12487.0,82.2557,82.3273,82.2468,82.3094,12487.0
2016-08-18 12:10:00,91.95,92.04,91.91,91.92,23459.0,82.2825,82.3631,82.2468,82.2557,23459.0
2016-08-18 12:15:00,91.91,91.91,91.82,91.91,14222.0,82.2468,82.2468,82.1662,82.2468,14222.0
2016-08-18 12:20:00,91.92,91.93,91.82,91.93,13767.0,82.2557,82.2646,82.1662,82.2646,13767.0
2016-08-18 12:25:00,91.93,91.96,91.83,91.83,8430.0,82.2646,82.2915,82.1752,82.1752,8430.0
2016-08-18 12:30:00,91.81,91.84,91.72,91.73,11792.0,82.1573,82.1841,82.0767,82.0857,11792.0
2016-08-18 12:35:00,91.73,91.83,91.69,91.76,35520.0,82.0857,82.1752,82.0499,82.1125,35520.0
2016-08-18 12:40:00,91.76,91.76,91.62,91.73,15455.0,82.1125,82.1125,81.9872,82.0857,15455.0
2016-08-18 12:45:00,91.75,91.8,91.73,91.75,20379.0,82.1036,82.1483,82.0857,82.1036,20379.0
2016-08-18 12:50:00,91.77,91.81,91.7,91.8,36480.0,82.1215,82.1573,82.0588,82.1483,36480.0
2016-08-18 12:55:00,91.78,91.81,91.75,91.77,12362.0,82.1304,82.1573,82.1036,82.1215,12362.0
2016-08-18 13:00:00,91.77,91.78,91.72,91.73,21400.0,82.1215,82.1304,82.0767,82.0857,21400.0
2016-08-18 13:05:00,91.73,91.76,91.72,91.74,17328.0,82.0857,82.1125,82.0767,82.0946,17328.0
2016-08-18 13:10:00,91.73,91.76,91.67,91.67,10930.0,82.0857,82.1125,82.032,82.032,10930.0
2016-08-18 13:15:00,91.65,91.69,91.63,91.69,11815.0,82.0141,82.0499,81.9962,82.0499,11815.0
2016-08-18 13:20:00,91.68,91.68,91.63,91.65,10334.0,82.0409,82.0409,81.9962,82.0141,10334.0
2016-08-18 13:25:00,91.65,91.77,91.64,91.7,15988.0,82.0141,82.1215,82.0051,82.0588,15988.0
2016-08-18 13:30:00,91.68,91.78,91.68,91.77,30613.0,82.0409,82.1304,82.0409,82.1215,30613.0
2016-08-18 13:35:00,91.77,91.82,91.73,91.77,15670.0,82.1215,82.1662,82.0857,82.1215,15670.0
2016-08-18 13:40:00,91.77,91.93,91.75,91.92,15136.0,82.1215,82.2646,82.1036,82.2557,15136.0
2016-08-18 13:45:00,91.94,91.95,91.83,91.84,7152.0,82.2736,82.2825,82.1752,82.1841,7152.0
2016-08-18 13:50:00,91.83,91.9,91.83,91.87,19256.0,82.1752,82.2378,82.1752,82.211,19256.0
2016-08-18 13:55:00,91.86,91.88,91.85,91.87,7484.0,82.202,82.2199,82.1931,82.211,7484.0
2016-08-18 14:00:00,91.88,91.88,91.81,91.84,21760.0,82.2199,82.2199,82.1573,82.1841,21760.0
2016-08-18 14:05:00,91.84,91.85,91.78,91.82,25750.0,82.1841,82.1931,82.1304,82.1662,25750.0
2016-08-18 14:10:00,91.82,91.9,91.82,91.86,29006.0,82.1662,82.2378,82.1662,82.202,29006.0
2016-08-18 14:15:00,91.87,91.91,91.85,91.91,13365.0,82.211,82.2468,82.1931,82.2468,13365.0
2016-08-18 14:20:00,91.91,91.96,91.89,91.95,13375.0,82.2468,82.2915,82.2289,82.2825,13375.0
2016-08-18 14:25:00,91.96,92.0,91.88,91.92,17568.0,82.2915,82.3273,82.2199,82.2557,17568.0
2016-08-18 14:30:00,91.92,92.01,91.91,91.97,16562.0,82.2557,82.3362,82.2468,82.3004,16562.0
2016-08-18 14:35:00,91.98,91.99,91.92,91.96,10719.0,82.3094,82.3183,82.2557,82.2915,10719.0
2016-08-18 14:40:00,91.96,91.96,91.94,91.95,9247.0,82.2915,82.2915,82.2736,82.2825,9247.0
2016-08-18 14:45:00,91.96,92.01,91.92,91.97,30050.0,82.2915,82.3362,82.2557,82.3004,30050.0
2016-08-18 14:50:00,91.96,91.98,91.94,91.97,14694.0,82.2915,82.3094,82.2736,82.3004,14694.0
2016-08-18 14:55:00,91.96,91.98,91.95,91.98,13664.0,82.2915,82.3094,82.2825,82.3094,13664.0
2016-08-18 15:00:00,91.97,92.0,91.95,91.98,22996.0,82.3004,82.3273,82.2825,82.3094,22996.0
2016-08-18 15:05:00,91.99,92.01,91.94,91.98,27576.0,82.3183,82.3362,82.2736,82.3094,27576.0
2016-08-18 15:10:00,91.98,92.0,91.93,91.93,16174.0,82.3094,82.3273,82.2646,82.2646,16174.0
2016-08-18 15:15:00,91.94,91.99,91.94,91.97,17663.0,82.2736,82.3183,82.2736,82.3004,17663.0
2016-08-18 15:20:00,91.96,91.98,91.92,91.97,20206.0,82.2915,82.3094,82.2557,82.3004,20206.0
2016-08-18 15:25:00,91.98,92.01,91.92,91.94,20803.0,82.3094,82.3362,82.2557,82.2736,20803.0
2016-08-18 15:30:00,91.95,92.0,91.95,91.99,30435.0,82.2825,82.3273,82.2825,82.3183,30435.0
2016-08-18 15:35:00,91.99,91.99,91.84,91.84,35089.0,82.3183,82.3183,82.1841,82.1841,35089.0
2016-08-18 15:40:00,91.83,91.85,91.74,91.74,48061.0,82.1752,82.1931,82.0946,82.0946,48061.0
2016-08-18 15:45:00,91.74,91.76,91.63,91.7,64277.0,82.0946,82.1125,81.9962,82.0588,64277.0
2016-08-18 15:50:00,91.69,91.74,91.65,91.66,63971.0,82.0499,82.0946,82.0141,82.023,63971.0
2016-08-18 15:55:00,91.65,91.7,91.63,91.7,137610.0,82.0141,82.0588,81.9962,82.0588,137610.0
2016-08-19 09:30:00,91.6,91.87,91.51,91.63,84185.0,81.9693,82.211,81.8888,81.9962,84185.0
2016-08-19 09:35:00,91.66,91.77,91.57,91.66,27720.0,82.023,82.1215,81.9425,82.023,27720.0
2016-08-19 09:40:00,91.59,91.63,91.4,91.6,11806.0,81.9604,81.9962,81.7904,81.9693,11806.0
2016-08-19 09:45:00,91.62,91.72,91.51,91.64,13675.0,81.9872,82.0767,81.8888,82.0051,13675.0
2016-08-19 09:50:00,91.61,91.74,91.55,91.58,28719.0,81.9783,82.0946,81.9246,81.9514,28719.0
2016-08-19 09:55:00,91.56,91.62,91.36,91.39,15547.0,81.9335,81.9872,81.7546,81.7814,15547.0
2016-08-19 10:00:00,91.34,91.41,91.21,91.21,24692.0,81.7367,81.7993,81.6203,81.6203,24692.0
2016-08-19 10:05:00,91.2,91.3,91.19,91.28,18049.0,81.6114,81.7009,81.6025,81.683,18049.0
2016-08-19 10:10:00,91.28,91.28,91.02,91.04,20761.0,81.683,81.683,81.4503,81.4682,20761.0
2016-08-19 10:15:00,91.04,91.26,91.04,91.26,19468.0,81.4682,81.6651,81.4682,81.6651,19468.0
2016-08-19 10:20:00,91.27,91.37,91.27,91.37,14172.0,81.674,81.7635,81.674,81.7635,14172.0
2016-08-19 10:25:00,91.39,91.45,91.38,91.41,18146.0,81.7814,81.8351,81.7725,81.7993,18146.0
2016-08-19 10:30:00,91.41,91.45,91.37,91.38,16608.0,81.7993,81.8351,81.7635,81.7725,16608.0
2016-08-19 10:35:00,91.38,91.4,91.3,91.34,16327.0,81.7725,81.7904,81.7009,81.7367,16327.0
2016-08-19 10:40:00,91.34,91.35,91.28,91.32,13348.0,81.7367,81.7456,81.683,81.7188,13348.0
2016-08-19 10:45:00,91.32,91.36,91.22,91.22,17330.0,81.7188,81.7546,81.6293,81.6293,17330.0
2016-08-19 10:50:00,91.21,91.21,91.11,91.11,25556.0,81.6203,81.6203,81.5309,81.5309,25556.0
2016-08-19 10:55:00,91.12,91.12,90.96,90.98,24258.0,81.5398,81.5398,81.3966,81.4145,24258.0
2016-08-19 11:00:00,90.98,90.98,90.89,90.94,21243.0,81.4145,81.4145,81.334,81.3787,21243.0
2016-08-19 11:05:00,90.95,90.95,90.89,90.9,21083.0,81.3877,81.3877,81.334,81.3429,21083.0
2016-08-19 11:10:00,90.89,90.9,90.74,90.77,59969.0,81.334,81.3429,81.1998,81.2266,59969.0
2016-08-19 11:15:00,90.77,90.99,90.77,90.86,27318.0,81.2266,81.4235,81.2266,81.3071,27318.0
2016-08-19 11:20:00,90.87,90.93,90.73,90.93,21558.0,81.3161,81.3698,81.1908,81.3698,21558.0
2016-08-19 11:25:00,90.93,91.11,90.92,91.08,35948.0,81.3698,81.5309,81.3608,81.504,35948.0
2016-08-19 11:30:00,91.09,91.11,90.95,90.95,27737.0,81.513,81.5309,81.3877,81.3877,27737.0
2016-08-19 11:35:00,90.97,91.02,90.95,91.01,29243.0,81.4056,81.4503,81.3877,81.4414,29243.0
2016-08-19 11:40:00,91.01,91.1,90.99,90.99,24295.0,81.4414,81.5219,81.4235,81.4235,24295.0
2016-08-19 11:45:00,90.99,91.14,90.94,91.12,13414.0,81.4235,81.5577,81.3787,81.5398,13414.0
2016-08-19 11:50:00,91.11,91.16,91.03,91.13,27913.0,81.5309,81.5756,81.4593,81.5488,27913.0
2016-08-19 11:55:00,91.13,91.14,91.06,91.12,39277.0,81.5488,81.5577,81.4861,81.5398,39277.0
2016-08-19 12:00:00,91.11,91.12,90.97,90.99,41030.0,81.5309,81.5398,81.4056,81.4235,41030.0
2016-08-19 12:05:00,90.99,91.01,90.89,90.93,9106.0,81.4235,81.4414,81.334,81.3698,9106.0
2016-08-19 12:10:00,90.91,90.93,90.84,90.84,16036.0,81.3519,81.3698,81.2892,81.2892,16036.0
2016-08-19 12:15:00,90.84,90.84,90.64,90.66,10779.0,81.2892,81.2892,81.1103,81.1282,10779.0
2016-08-19 12:20:00,90.66,90.66,90.57,90.59,14217.0,81.1282,81.1282,81.0476,81.0655,14217.0
2016-08-19 12:25:00,90.59,90.72,90.57,90.69,16477.0,81.0655,81.1819,81.0476,81.155,16477.0
2016-08-19 12:30:00,90.7,90.8,90.68,90.76,13600.0,81.164,81.2535,81.1461,81.2177,13600.0
2016-08-19 12:35:00,90.76,90.8,90.72,90.8,12681.0,81.2177,81.2535,81.1819,81.2535,12681.0
2016-08-19 12:40:00,90.78,90.81,90.66,90.67,10324.0,81.2356,81.2624,81.1282,81.1371,10324.0
2016-08-19 12:45:00,90.66,90.69,90.61,90.61,11356.0,81.1282,81.155,81.0834,81.0834,11356.0
2016-08-19 12:50:00,90.64,90.64,90.54,90.6,10205.0,81.1103,81.1103,81.0208,81.0745,10205.0
2016-08-19 12:55:00,90.6,90.62,90.51,90.52,8566.0,81.0745,81.0924,80.9939,81.0029,8566.0
2016-08-19 13:00:00,90.52,90.53,90.5,90.52,11646.0,81.0029,81.0118,80.985,81.0029,11646.0
2016-08-19 13:05:00,90.51,90.55,90.51,90.52,9451.0,80.9939,81.0297,80.9939,81.0029,9451.0
2016-08-19 13:10:00,90.52,90.53,90.47,90.48,32915.0,81.0029,81.0118,80.9581,80.9671,32915.0
2016-08-19 13:15:00,90.49,90.53,90.47,90.47,13719.0,80.976,81.0118,80.9581,80.9581,13719.0
2016-08-19 13:20:00,90.47,90.53,90.47,90.5,18788.0,80.9581,81.0118,80.9581,80.985,18788.0
2016-08-19 13:25:00,90.5,90.51,90.43,90.47,17177.0,80.985,80.9939,80.9224,80.9581,17177.0
2016-08-19 13:30:00,90.46,90.5,90.42,90.48,14515.0,80.9492,80.985,80.9134,80.9671,14515.0
2016-08-19 13:35:00,90.47,90.53,90.47,90.5,5705.0,80.9581,81.0118,80.9581,80.985,5705.0
2016-08-19 13:40:00,90.5,90.53,90.45,90.48,14532.0,80.985,81.0118,80.9403,80.9671,14532.0
2016-08-19 13:45:00,90.47,90.58,90.47,90.57,25406.0,80.9581,81.0566,80.9581,81.0476,25406.0
2016-08-19 13:50:00,90.58,90.59,90.55,90.56,10318.0,81.0566,81.0655,81.0297,81.0387,10318.0
2016-08-19 13:55:00,90.57,90.59,90.51,90.54,11509.0,81.0476,81.0655,80.9939,81.0208,11509.0
2016-08-19 14:00:00,90.53,90.53,90.44,90.44,12696.0,81.0118,81.0118,80.9313,80.9313,12696.0
2016-08-19 14:05:00,90.44,90.48,90.44,90.48,11390.0,80.9313,80.9671,80.9313,80.9671,11390.0
2016-08-19 14:10:00,90.47,90.6,90.46,90.59,15886.0,80.9581,81.0745,80.9492,81.0655,15886.0
2016-08-19 14:15:00,90.6,90.63,90.56,90.61,14728.0,81.0745,81.1013,81.0387,81.0834,14728.0
2016-08-19 14:20:00,90.61,90.66,90.61,90.66,13125.0,81.0834,81.1282,81.0834,81.1282,13125.0
2016-08-19 14:25:00,90.66,90.68,90.61,90.68,11876.0,81.1282,81.1461,81.0834,81.1461,11876.0
2016-08-19 14:30:00,90.68,90.76,90.67,90.74,9124.0,81.1461,81.2177,81.1371,81.1998,9124.0
2016-08-19 14:35:00,90.74,90.75,90.65,90.67,17498.0,81.1998,81.2087,81.1192,81.1371,17498.0
2016-08-19 14:40:00,90.67,90.76,90.67,90.76,11351.0,81.1371,81.2177,81.1371,81.2177,11351.0
2016-08-19 14:45:00,90.75,90.77,90.7,90.77,14848.0,81.2087,81.2266,81.164,81.2266,14848.0
2016-08-19 14:50:00,90.76,90.88,90.76,90.85,21914.0,81.2177,81.325,81.2177,81.2982,21914.0
2016-08-19 14:55:00,90.86,90.93,90.86,90.91,17633.0,81.3071,81.3698,81.3071,81.3519,17633.0
2016-08-19 15:00:00,90.91,90.92,90.82,90.85,18394.0,81.3519,81.3608,81.2714,81.2982,18394.0
2016-08-19 15:05:00,90.86,90.92,90.85,90.92,14928.0,81.3071,81.3608,81.2982,81.3608,14928.0
2016-08-19 15:10:00,90.91,90.92,90.83,90.84,18638.0,81.3519,81.3608,81.2803,81.2892,18638.0
2016-08-19 15:15:00,90.84,90.85,90.81,90.83,22800.0,81.2892,81.2982,81.2624,81.2803,22800.0
2016-08-19 15:20:00,90.84,90.88,90.83,90.84,19888.0,81.2892,81.325,81.2803,81.2892,19888.0
2016-08-19 15:25:00,90.84,90.87,90.83,90.84,20812.0,81.2892,81.3161,81.2803,81.2892,20812.0
2016-08-19 15:30:00,90.84,90.85,90.77,90.8,29483.0,81.2892,81.2982,81.2266,81.2535,29483.0
2016-08-19 15:35:00,90.81,90.84,90.74,90.75,43111.0,81.2624,81.2892,81.1998,81.2087,43111.0
2016-08-19 15:40:00,90.76,90.78,90.73,90.76,31929.0,81.2177,81.2356,81.1908,81.2177,31929.0
2016-08-19 15:45:00,90.76,90.84,90.76,90.84,38442.0,81.2177,81.2892,81.2177,81.2892,38442.0
2016-08-19 15:50:00,90.84,90.86,90.79,90.8,57247.0,81.2892,81.3071,81.2445,81.2535,57247.0
2016-08-19 15:55:00,90.8,90.85,90.75,90.84,84633.0,81.2535,81.2982,81.2087,81.2892,84633.0
2016-08-22 09:30:00,91.12,91.38,90.98,91.19,61594.0,81.5398,81.7725,81.4145,81.6025,61594.0
2016-08-22 09:35:00,91.13,91.18,90.76,90.76,47573.0,81.5488,81.5935,81.2177,81.2177,47573.0
2016-08-22 09:40:00,90.82,90.91,90.71,90.87,25049.0,81.2714,81.3519,81.1729,81.3161,25049.0
2016-08-22 09:45:00,90.85,91.0,90.77,90.8,33982.0,81.2982,81.4324,81.2266,81.2535,33982.0
2016-08-22 09:50:00,90.8,90.97,90.72,90.73,35114.0,81.2535,81.4056,81.1819,81.1908,35114.0
2016-08-22 09:55:00,90.71,90.77,90.6,90.69,29653.0,81.1729,81.2266,81.0745,81.155,29653.0
2016-08-22 10:00:00,90.68,90.69,90.4,90.42,31499.0,81.1461,81.155,80.8955,80.9134,31499.0
2016-08-22 10:05:00,90.42,90.53,90.41,90.5,22438.0,80.9134,81.0118,80.9045,80.985,22438.0
2016-08-22 10:10:00,90.48,90.56,90.46,90.56,29660.0,80.9671,81.0387,80.9492,81.0387,29660.0
2016-08-22 10:15:00,90.56,90.72,90.52,90.62,22346.0,81.0387,81.1819,81.0029,81.0924,22346.0
2016-08-22 10:20:00,90.6,90.62,90.51,90.58,18120.0,81.0745,81.0924,80.9939,81.0566,18120.0
2016-08-22 10:25:00,90.59,90.72,90.57,90.63,17009.0,81.0655,81.1819,81.0476,81.1013,17009.0
2016-08-22 10:30:00,90.63,90.67,90.59,90.59,17604.0,81.1013,81.1371,81.0655,81.0655,17604.0
2016-08-22 10:35:00,90.59,90.61,90.51,90.52,16903.0,81.0655,81.0834,80.9939,81.0029,16903.0
2016-08-22 10:40:00,90.52,90.52,90.41,90.48,19924.0,81.0029,81.0029,80.9045,80.9671,19924.0
2016-08-22 10:45:00,90.47,90.58,90.42,90.52,30522.0,80.9581,81.0566,80.9134,81.0029,30522.0
2016-08-22 10:50:00,90.52,90.56,90.45,90.54,17630.0,81.0029,81.0387,80.9403,81.0208,17630.0
2016-08-22 10:55:00,90.54,90.56,90.5,90.5,14856.0,81.0208,81.0387,80.985,80.985,14856.0
2016-08-22 11:00:00,90.5,90.57,90.49,90.57,17244.0,80.985,81.0476,80.976,81.0476,17244.0
2016-08-22 11:05:00,90.56,90.62,90.56,90.61,16402.0,81.0387,81.0924,81.0387,81.0834,16402.0
2016-08-22 11:10:00,90.61,90.61,90.54,90.57,15921.0,81.0834,81.0834,81.0208,81.0476,15921.0
2016-08-22 11:15:00,90.58,90.67,90.54,90.54,16200.0,81.0566,81.1371,81.0208,81.0208,16200.0
2016-08-22 11:20:00,90.53,90.54,90.4,90.44,21312.0,81.0118,81.0208,80.8955,80.9313,21312.0
2016-08-22 11:25:00,90.42,90.43,90.35,90.36,20932.0,80.9134,80.9224,80.8508,80.8597,20932.0
2016-08-22 11:30:00,90.36,90.39,90.33,90.36,16472.0,80.8597,80.8866,80.8329,80.8597,16472.0
2016-08-22 11:35:00,90.37,90.46,90.36,90.45,11227.0,80.8687,80.9492,80.8597,80.9403,11227.0
2016-08-22 11:40:00,90.45,90.45,90.36,90.4,12938.0,80.9403,80.9403,80.8597,80.8955,12938.0
2016-08-22 11:45:00,90.38,90.4,90.35,90.4,11998.0,80.8776,80.8955,80.8508,80.8955,11998.0
2016-08-22 11:50:00,90.4,90.47,90.4,90.41,10960.0,80.8955,80.9581,80.8955,80.9045,10960.0
2016-08-22 11:55:00,90.41,90.46,90.4,90.42,25627.0,80.9045,80.9492,80.8955,80.9134,25627.0
2016-08-22 12:00:00,90.43,90.48,90.42,90.48,17805.0,80.9224,80.9671,80.9134,80.9671,17805.0
2016-08-22 12:05:00,90.48,90.52,90.46,90.47,19688.0,80.9671,81.0029,80.9492,80.9581,19688.0
2016-08-22 12:10:00,90.48,90.49,90.42,90.48,14285.0,80.9671,80.976,80.9134,80.9671,14285.0
2016-08-22 12:15:00,90.48,90.49,90.43,90.44,12811.0,80.9671,80.976,80.9224,80.9313,12811.0
2016-08-22 12:20:00,90.44,90.5,90.42,90.49,34571.0,80.9313,80.985,80.9134,80.976,34571.0
2016-08-22 12:25:00,90.5,90.6,90.5,90.56,20336.0,80.985,81.0745,80.985,81.0387,20336.0
2016-08-22 12:30:00,90.57,90.59,90.48,90.49,21445.0,81.0476,81.0655,80.9671,80.976,21445.0
2016-08-22 12:35:00,90.49,90.52,90.46,90.48,15260.0,80.976,81.0029,80.9492,80.9671,15260.0
2016-08-22 12:40:00,90.48,90.49,90.44,90.46,20499.0,80.9671,80.976,80.9313,80.9492,20499.0
2016-08-22 12:45:00,90.45,90.51,90.42,90.51,35585.0,80.9403,80.9939,80.9134,80.9939,35585.0
2016-08-22 12:50:00,90.51,90.52,90.42,90.44,13084.0,80.9939,81.0029,80.9134,80.9313,13084.0
2016-08-22 12:55:00,90.44,90.44,90.4,90.43,11581.0,80.9313,80.9313,80.8955,80.9224,11581.0
2016-08-22 13:00:00,90.45,90.46,90.41,90.42,11697.0,80.9403,80.9492,80.9045,80.9134,11697.0
2016-08-22 13:05:00,90.41,90.45,90.38,90.45,8805.0,80.9045,80.9403,80.8776,80.9403,8805.0
2016-08-22 13:10:00,90.44,90.5,90.43,90.48,13770.0,80.9313,80.985,80.9224,80.9671,13770.0
2016-08-22 13:15:00,90.48,90.5,90.44,90.48,9299.0,80.9671,80.985,80.9313,80.9671,9299.0
2016-08-22 13:20:00,90.49,90.49,90.3,90.3,12888.0,80.976,80.976,80.806,80.806,12888.0
2016-08-22 13:25:00,90.31,90.36,90.29,90.36,12004.0,80.815,80.8597,80.7971,80.8597,12004.0
2016-08-22 13:30:00,90.35,90.35,90.23,90.34,15352.0,80.8508,80.8508,80.7434,80.8418,15352.0
2016-08-22 13:35:00,90.34,90.34,90.25,90.28,15725.0,80.8418,80.8418,80.7613,80.7881,15725.0
2016-08-22 13:40:00,90.3,90.4,90.29,90.39,13602.0,80.806,80.8955,80.7971,80.8866,13602.0
2016-08-22 13:45:00,90.4,90.48,90.39,90.46,12074.0,80.8955,80.9671,80.8866,80.9492,12074.0
2016-08-22 13:50:00,90.46,90.48,90.4,90.42,14113.0,80.9492,80.9671,80.8955,80.9134,14113.0
2016-08-22 13:55:00,90.42,90.46,90.42,90.45,23268.0,80.9134,80.9492,80.9134,80.9403,23268.0
2016-08-22 14:00:00,90.45,90.58,90.45,90.57,22664.0,80.9403,81.0566,80.9403,81.0476,22664.0
2016-08-22 14:05:00,90.57,90.65,90.56,90.65,30225.0,81.0476,81.1192,81.0387,81.1192,30225.0
2016-08-22 14:10:00,90.65,90.72,90.63,90.72,38917.0,81.1192,81.1819,81.1013,81.1819,38917.0
2016-08-22 14:15:00,90.72,90.72,90.68,90.7,23135.0,81.1819,81.1819,81.1461,81.164,23135.0
2016-08-22 14:20:00,90.7,90.72,90.68,90.69,26062.0,81.164,81.1819,81.1461,81.155,26062.0
2016-08-22 14:25:00,90.69,90.69,90.54,90.57,17274.0,81.155,81.155,81.0208,81.0476,17274.0
2016-08-22 14:30:00,90.56,90.64,90.54,90.64,25139.0,81.0387,81.1103,81.0208,81.1103,25139.0
2016-08-22 14:35:00,90.63,90.63,90.58,90.61,15761.0,81.1013,81.1013,81.0566,81.0834,15761.0
2016-08-22 14:40:00,90.61,90.65,90.59,90.61,9818.0,81.0834,81.1192,81.0655,81.0834,9818.0
2016-08-22 14:45:00,90.62,90.68,90.6,90.68,22896.0,81.0924,81.1461,81.0745,81.1461,22896.0
2016-08-22 14:50:00,90.69,90.72,90.67,90.7,14950.0,81.155,81.1819,81.1371,81.164,14950.0
2016-08-22 14:55:00,90.7,90.83,90.67,90.83,39085.0,81.164,81.2803,81.1371,81.2803,39085.0
2016-08-22 15:00:00,90.83,90.83,90.75,90.8,19890.0,81.2803,81.2803,81.2087,81.2535,19890.0
2016-08-22 15:05:00,90.79,90.87,90.79,90.84,29677.0,81.2445,81.3161,81.2445,81.2892,29677.0
2016-08-22 15:10:00,90.84,90.84,90.71,90.72,33142.0,81.2892,81.2892,81.1729,81.1819,33142.0
2016-08-22 15:15:00,90.73,90.77,90.69,90.77,23248.0,81.1908,81.2266,81.155,81.2266,23248.0
2016-08-22 15:20:00,90.76,90.77,90.75,90.77,20012.0,81.2177,81.2266,81.2087,81.2266,20012.0
2016-08-22 15:25:00,90.77,90.77,90.74,90.75,29607.0,81.2266,81.2266,81.1998,81.2087,29607.0
2016-08-22 15:30:00,90.75,90.8,90.74,90.77,41169.0,81.2087,81.2535,81.1998,81.2266,41169.0
2016-08-22 15:35:00,90.77,90.77,90.72,90.73,57624.0,81.2266,81.2266,81.1819,81.1908,57624.0
2016-08-22 15:40:00,90.73,90.82,90.72,90.79,43901.0,81.1908,81.2714,81.1819,81.2445,43901.0
2016-08-22 15:45:00,90.79,90.8,90.74,90.76,61271.0,81.2445,81.2535,81.1998,81.2177,61271.0
2016-08-22 15:50:00,90.76,90.81,90.74,90.75,98881.0,81.2177,81.2624,81.1998,81.2087,98881.0
2016-08-22 15:55:00,90.76,90.79,90.75,90.79,121978.0,81.2177,81.2445,81.2087,81.2445,121978.0
2016-08-23 09:30:00,91.13,91.5,91.06,91.09,34185.0,81.5488,81.8799,81.4861,81.513,34185.0
2016-08-23 09:35:00,91.1,91.43,90.9,90.9,73637.0,81.5219,81.8172,81.3429,81.3429,73637.0
2016-08-23 09:40:00,90.95,91.04,90.91,90.94,15296.0,81.3877,81.4682,81.3519,81.3787,15296.0
2016-08-23 09:45:00,90.97,91.12,90.92,91.07,13746.0,81.4056,81.5398,81.3608,81.4951,13746.0
2016-08-23 09:50:00,91.08,91.17,91.02,91.17,17842.0,81.504,81.5846,81.4503,81.5846,17842.0
2016-08-23 09:55:00,91.19,91.34,91.15,91.32,16339.0,81.6025,81.7367,81.5667,81.7188,16339.0
2016-08-23 10:00:00,91.32,91.42,91.29,91.42,13910.0,81.7188,81.8083,81.6919,81.8083,13910.0
2016-08-23 10:05:00,91.44,91.44,91.32,91.37,10391.0,81.8262,81.8262,81.7188,81.7635,10391.0
2016-08-23 10:10:00,91.35,91.49,91.35,91.47,12594.0,81.7456,81.8709,81.7456,81.853,12594.0
2016-08-23 10:15:00,91.48,91.59,91.37,91.37,30300.0,81.862,81.9604,81.7635,81.7635,30300.0
2016-08-23 10:20:00,91.38,91.52,91.37,91.51,30935.0,81.7725,81.8978,81.7635,81.8888,30935.0
2016-08-23 10:25:00,91.51,91.53,91.44,91.47,16450.0,81.8888,81.9067,81.8262,81.853,16450.0
2016-08-23 10:30:00,91.49,91.55,91.47,91.54,16551.0,81.8709,81.9246,81.853,81.9157,16551.0
2016-08-23 10:35:00,91.53,91.55,91.48,91.53,18481.0,81.9067,81.9246,81.862,81.9067,18481.0
2016-08-23 10:40:00,91.53,91.53,91.45,91.52,23121.0,81.9067,81.9067,81.8351,81.8978,23121.0
2016-08-23 10:45:00,91.51,91.52,91.48,91.5,22886.0,81.8888,81.8978,81.862,81.8799,22886.0
2016-08-23 10:50:00,91.49,91.5,91.44,91.48,18126.0,81.8709,81.8799,81.8262,81.862,18126.0
2016-08-23 10:55:00,91.47,91.49,91.43,91.43,27508.0,81.853,81.8709,81.8172,81.8172,27508.0
2016-08-23 11:00:00,91.43,91.48,91.34,91.48,22125.0,81.8172,81.862,81.7367,81.862,22125.0
2016-08-23 11:05:00,91.46,91.51,91.45,91.48,29140.0,81.8441,81.8888,81.8351,81.862,29140.0
2016-08-23 11:10:00,91.47,91.5,91.43,91.45,19825.0,81.853,81.8799,81.8172,81.8351,19825.0
2016-08-23 11:15:00,91.47,91.51,91.46,91.48,27067.0,81.853,81.8888,81.8441,81.862,27067.0
2016-08-23 11:20:00,91.47,91.52,91.45,91.5,15076.0,81.853,81.8978,81.8351,81.8799,15076.0
2016-08-23 11:25:00,91.49,91.54,91.48,91.49,19572.0,81.8709,81.9157,81.862,81.8709,19572.0
2016-08-23 11:30:00,91.49,91.55,91.49,91.52,20505.0,81.8709,81.9246,81.8709,81.8978,20505.0
2016-08-23 11:35:00,91.53,91.55,91.47,91.48,12273.0,81.9067,81.9246,81.853,81.862,12273.0
2016-08-23 11:40:00,91.48,91.49,91.38,91.42,10685.0,81.862,81.8709,81.7725,81.8083,10685.0
2016-08-23 11:45:00,91.43,91.47,91.42,91.44,5365.0,81.8172,81.853,81.8083,81.8262,5365.0
2016-08-23 11:50:00,91.44,91.5,91.34,91.38,9793.0,81.8262,81.8799,81.7367,81.7725,9793.0
2016-08-23 11:55:00,91.38,91.41,91.32,91.32,52019.0,81.7725,81.7993,81.7188,81.7188,52019.0
2016-08-23 12:00:00,91.31,91.35,91.3,91.35,10730.0,81.7098,81.7456,81.7009,81.7456,10730.0
2016-08-23 12:05:00,91.35,91.45,91.34,91.45,12832.0,81.7456,81.8351,81.7367,81.8351,12832.0
2016-08-23 12:10:00,91.45,91.47,91.39,91.4,6216.0,81.8351,81.853,81.7814,81.7904,6216.0
2016-08-23 12:15:00,91.4,91.45,91.4,91.44,8488.0,81.7904,81.8351,81.7904,81.8262,8488.0
2016-08-23 12:20:00,91.45,91.49,91.45,91.47,6921.0,81.8351,81.8709,81.8351,81.853,6921.0
2016-08-23 12:25:00,91.46,91.47,91.45,91.46,4210.0,81.8441,81.853,81.8351,81.8441,4210.0
2016-08-23 12:30:00,91.47,91.47,91.42,91.47,14850.0,81.853,81.853,81.8083,81.853,14850.0
2016-08-23 12:35:00,91.47,91.52,91.4,91.42,16334.0,81.853,81.8978,81.7904,81.8083,16334.0
2016-08-23 12:40:00,91.42,91.43,91.31,91.33,11110.0,81.8083,81.8172,81.7098,81.7277,11110.0
2016-08-23 12:45:00,91.32,91.34,91.29,91.3,16703.0,81.7188,81.7367,81.6919,81.7009,16703.0
2016-08-23 12:50:00,91.28,91.31,91.17,91.21,9126.0,81.683,81.7098,81.5846,81.6203,9126.0
2016-08-23 12:55:00,91.19,91.3,91.16,91.27,11447.0,81.6025,81.7009,81.5756,81.674,11447.0
2016-08-23 13:00:00,91.28,91.33,91.26,91.26,8635.0,81.683,81.7277,81.6651,81.6651,8635.0
2016-08-23 13:05:00,91.27,91.3,91.26,91.28,5619.0,81.674,81.7009,81.6651,81.683,5619.0
2016-08-23 13:10:00,91.28,91.29,91.24,91.24,4955.0,81.683,81.6919,81.6472,81.6472,4955.0
2016-08-23 13:15:00,91.24,91.32,91.24,91.3,11094.0,81.6472,81.7188,81.6472,81.7009,11094.0
2016-08-23 13:20:00,91.31,91.34,91.29,91.31,23719.0,81.7098,81.7367,81.6919,81.7098,23719.0
2016-08-23 13:25:00,91.3,91.33,91.28,91.29,30770.0,81.7009,81.7277,81.683,81.6919,30770.0
2016-08-23 13:30:00,91.29,91.31,91.27,91.3,13723.0,81.6919,81.7098,81.674,81.7009,13723.0
2016-08-23 13:35:00,91.3,91.41,91.3,91.4,21307.0,81.7009,81.7993,81.7009,81.7904,21307.0
2016-08-23 13:40:00,91.41,91.45,91.39,91.42,8916.0,81.7993,81.8351,81.7814,81.8083,8916.0
2016-08-23 13:45:00,91.41,91.46,91.39,91.42,8488.0,81.7993,81.8441,81.7814,81.8083,8488.0
2016-08-23 13:50:00,91.43,91.46,91.42,91.45,15466.0,81.8172,81.8441,81.8083,81.8351,15466.0
2016-08-23 13:55:00,91.46,91.49,91.44,91.48,11267.0,81.8441,81.8709,81.8262,81.862,11267.0
2016-08-23 14:00:00,91.48,91.49,91.46,91.49,20145.0,81.862,81.8709,81.8441,81.8709,20145.0
2016-08-23 14:05:00,91.49,91.54,91.49,91.5,48154.0,81.8709,81.9157,81.8709,81.8799,48154.0
2016-08-23 14:10:00,91.51,91.51,91.45,91.46,8255.0,81.8888,81.8888,81.8351,81.8441,8255.0
2016-08-23 14:15:00,91.46,91.54,91.46,91.49,11330.0,81.8441,81.9157,81.8441,81.8709,11330.0
2016-08-23 14:20:00,91.48,91.5,91.48,91.48,7507.0,81.862,81.8799,81.862,81.862,7507.0
2016-08-23 14:25:00,91.48,91.53,91.43,91.43,30441.0,81.862,81.9067,81.8172,81.8172,30441.0
2016-08-23 14:30:00,91.42,91.48,91.41,91.48,20415.0,81.8083,81.862,81.7993,81.862,20415.0
2016-08-23 14:35:00,91.47,91.47,91.44,91.47,31292.0,81.853,81.853,81.8262,81.853,31292.0
2016-08-23 14:40:00,91.46,91.47,91.42,91.43,11895.0,81.8441,81.853,81.8083,81.8172,11895.0
2016-08-23 14:45:00,91.43,91.44,91.42,91.42,6744.0,81.8172,81.8262,81.8083,81.8083,6744.0
2016-08-23 14:50:00,91.44,91.45,91.41,91.43,10644.0,81.8262,81.8351,81.7993,81.8172,10644.0
2016-08-23 14:55:00,91.44,91.54,91.43,91.5,138235.0,81.8262,81.9157,81.8172,81.8799,138235.0
2016-08-23 15:00:00,91.5,91.64,91.49,91.61,29742.0,81.8799,82.0051,81.8709,81.9783,29742.0
2016-08-23 15:05:00,91.6,91.6,91.54,91.57,21596.0,81.9693,81.9693,81.9157,81.9425,21596.0
2016-08-23 15:10:00,91.56,91.6,91.56,91.59,18347.0,81.9335,81.9693,81.9335,81.9604,18347.0
2016-08-23 15:15:00,91.59,91.68,91.59,91.66,31694.0,81.9604,82.0409,81.9604,82.023,31694.0
2016-08-23 15:20:00,91.66,91.67,91.61,91.64,19338.0,82.023,82.032,81.9783,82.0051,19338.0
2016-08-23 15:25:00,91.65,91.67,91.61,91.61,16657.0,82.0141,82.032,81.9783,81.9783,16657.0
2016-08-23 15:30:00,91.62,91.62,91.58,91.59,50422.0,81.9872,81.9872,81.9514,81.9604,50422.0
2016-08-23 15:35:00,91.59,91.6,91.5,91.51,26231.0,81.9604,81.9693,81.8799,81.8888,26231.0
2016-08-23 15:40:00,91.51,91.6,91.5,91.53,26981.0,81.8888,81.9693,81.8799,81.9067,26981.0
2016-08-23 15:45:00,91.52,91.54,91.48,91.49,42555.0,81.8978,81.9157,81.862,81.8709,42555.0
2016-08-23 15:50:00,91.5,91.52,91.48,91.49,36427.0,81.8799,81.8978,81.862,81.8709,36427.0
2016-08-23 15:55:00,91.49,91.55,91.48,91.5,70218.0,81.8709,81.9246,81.862,81.8799,70218.0
2016-08-24 09:30:00,91.57,91.99,91.43,91.91,62011.0,81.9425,82.3183,81.8172,82.2468,62011.0
2016-08-24 09:35:00,91.91,91.99,91.76,91.79,38957.0,82.2468,82.3183,82.1125,82.1394,38957.0
2016-08-24 09:40:00,91.79,91.89,91.52,91.71,41718.0,82.1394,82.2289,81.8978,82.0678,41718.0
2016-08-24 09:45:00,91.7,91.78,91.59,91.69,28164.0,82.0588,82.1304,81.9604,82.0499,28164.0
2016-08-24 09:50:00,91.64,91.78,91.58,91.76,16268.0,82.0051,82.1304,81.9514,82.1125,16268.0
2016-08-24 09:55:00,91.73,92.0,91.73,91.89,32744.0,82.0857,82.3273,82.0857,82.2289,32744.0
2016-08-24 10:00:00,91.88,92.0,91.76,91.97,64439.0,82.2199,82.3273,82.1125,82.3004,64439.0
2016-08-24 10:05:00,91.98,92.01,91.85,91.87,46328.0,82.3094,82.3362,82.1931,82.211,46328.0
2016-08-24 10:10:00,91.86,91.86,91.73,91.75,51276.0,82.202,82.202,82.0857,82.1036,51276.0
2016-08-24 10:15:00,91.73,91.79,91.65,91.73,36257.0,82.0857,82.1394,82.0141,82.0857,36257.0
2016-08-24 10:20:00,91.72,91.75,91.67,91.7,20427.0,82.0767,82.1036,82.032,82.0588,20427.0
2016-08-24 10:25:00,91.7,91.72,91.58,91.69,20018.0,82.0588,82.0767,81.9514,82.0499,20018.0
2016-08-24 10:30:00,91.67,91.87,91.67,91.82,41421.0,82.032,82.211,82.032,82.1662,41421.0
2016-08-24 10:35:00,91.82,91.82,91.71,91.73,32900.0,82.1662,82.1662,82.0678,82.0857,32900.0
2016-08-24 10:40:00,91.7,91.78,91.6,91.73,36309.0,82.0588,82.1304,81.9693,82.0857,36309.0
2016-08-24 10:45:00,91.72,91.73,91.5,91.53,36908.0,82.0767,82.0857,81.8799,81.9067,36908.0
2016-08-24 10:50:00,91.52,91.52,91.4,91.45,24125.0,81.8978,81.8978,81.7904,81.8351,24125.0
2016-08-24 10:55:00,91.44,91.55,91.44,91.55,48160.0,81.8262,81.9246,81.8262,81.9246,48160.0
2016-08-24 11:00:00,91.54,91.72,91.51,91.65,48008.0,81.9157,82.0767,81.8888,82.0141,48008.0
2016-08-24 11:05:00,91.65,91.7,91.64,91.68,19968.0,82.0141,82.0588,82.0051,82.0409,19968.0
2016-08-24 11:10:00,91.67,91.7,91.59,91.62,22556.0,82.032,82.0588,81.9604,81.9872,22556.0
2016-08-24 11:15:00,91.6,91.73,91.6,91.67,18928.0,81.9693,82.0857,81.9693,82.032,18928.0
2016-08-24 11:20:00,91.67,91.71,91.62,91.71,13166.0,82.032,82.0678,81.9872,82.0678,13166.0
2016-08-24 11:25:00,91.7,91.75,91.69,91.75,22973.0,82.0588,82.1036,82.0499,82.1036,22973.0
2016-08-24 11:30:00,91.75,91.8,91.74,91.78,28401.0,82.1036,82.1483,82.0946,82.1304,28401.0
2016-08-24 11:35:00,91.78,91.84,91.76,91.82,28697.0,82.1304,82.1841,82.1125,82.1662,28697.0
2016-08-24 11:40:00,91.82,91.89,91.79,91.79,18898.0,82.1662,82.2289,82.1394,82.1394,18898.0
2016-08-24 11:45:00,91.78,91.82,91.76,91.77,21883.0,82.1304,82.1662,82.1125,82.1215,21883.0
2016-08-24 11:50:00,91.76,91.77,91.71,91.72,30433.0,82.1125,82.1215,82.0678,82.0767,30433.0
2016-08-24 11:55:00,91.72,91.74,91.67,91.71,15676.0,82.0767,82.0946,82.032,82.0678,15676.0
2016-08-24 12:00:00,91.7,91.73,91.69,91.73,18385.0,82.0588,82.0857,82.0499,82.0857,18385.0
2016-08-24 12:05:00,91.72,91.75,91.71,91.73,18590.0,82.0767,82.1036,82.0678,82.0857,18590.0
2016-08-24 12:10:00,91.74,91.76,91.72,91.74,21606.0,82.0946,82.1125,82.0767,82.0946,21606.0
2016-08-24 12:15:00,91.74,91.75,91.72,91.73,9750.0,82.0946,82.1036,82.0767,82.0857,9750.0
2016-08-24 12:20:00,91.74,91.78,91.73,91.76,13087.0,82.0946,82.1304,82.0857,82.1125,13087.0
2016-08-24 12:25:00,91.76,91.81,91.74,91.77,12722.0,82.1125,82.1573,82.0946,82.1215,12722.0
2016-08-24 12:30:00,91.77,91.91,91.75,91.91,19750.0,82.1215,82.2468,82.1036,82.2468,19750.0
2016-08-24 12:35:00,91.91,91.92,91.84,91.92,18594.0,82.2468,82.2557,82.1841,82.2557,18594.0
2016-08-24 12:40:00,91.9,91.94,91.78,91.8,46491.0,82.2378,82.2736,82.1304,82.1483,46491.0
2016-08-24 12:45:00,91.79,91.79,91.71,91.73,20073.0,82.1394,82.1394,82.0678,82.0857,20073.0
2016-08-24 12:50:00,91.72,91.74,91.72,91.72,11568.0,82.0767,82.0946,82.0767,82.0767,11568.0
2016-08-24 12:55:00,91.73,91.77,91.72,91.72,27760.0,82.0857,82.1215,82.0767,82.0767,27760.0
2016-08-24 13:00:00,91.72,91.76,91.68,91.76,19806.0,82.0767,82.1125,82.0409,82.1125,19806.0
2016-08-24 13:05:00,91.75,91.83,91.75,91.78,25337.0,82.1036,82.1752,82.1036,82.1304,25337.0
2016-08-24 13:10:00,91.76,91.77,91.68,91.69,12298.0,82.1125,82.1215,82.0409,82.0499,12298.0
2016-08-24 13:15:00,91.69,91.71,91.67,91.69,16845.0,82.0499,82.0678,82.032,82.0499,16845.0
2016-08-24 13:20:00,91.7,91.7,91.63,91.63,16905.0,82.0588,82.0588,81.9962,81.9962,16905.0
2016-08-24 13:25:00,91.63,91.64,91.52,91.52,19528.0,81.9962,82.0051,81.8978,81.8978,19528.0
2016-08-24 13:30:00,91.52,91.57,91.5,91.53,35440.0,81.8978,81.9425,81.8799,81.9067,35440.0
2016-08-24 13:35:00,91.53,91.62,91.53,91.62,22058.0,81.9067,81.9872,81.9067,81.9872,22058.0
2016-08-24 13:40:00,91.61,91.62,91.53,91.53,11986.0,81.9783,81.9872,81.9067,81.9067,11986.0
2016-08-24 13:45:00,91.55,91.61,91.54,91.6,23802.0,81.9246,81.9783,81.9157,81.9693,23802.0
2016-08-24 13:50:00,91.61,91.67,91.51,91.53,18116.0,81.9783,82.032,81.8888,81.9067,18116.0
2016-08-24 13:55:00,91.53,91.54,91.45,91.48,19445.0,81.9067,81.9157,81.8351,81.862,19445.0
2016-08-24 14:00:00,91.47,91.52,91.46,91.48,27569.0,81.853,81.8978,81.8441,81.862,27569.0
2016-08-24 14:05:00,91.49,91.62,91.47,91.62,18708.0,81.8709,81.9872,81.853,81.9872,18708.0
2016-08-24 14:10:00,91.62,91.65,91.61,91.65,23717.0,81.9872,82.0141,81.9783,82.0141,23717.0
2016-08-24 14:15:00,91.65,91.69,91.61,91.66,23660.0,82.0141,82.0499,81.9783,82.023,23660.0
2016-08-24 14:20:00,91.67,91.68,91.59,91.61,18312.0,82.032,82.0409,81.9604,81.9783,18312.0
2016-08-24 14:25:00,91.58,91.61,91.55,91.6,19321.0,81.9514,81.9783,81.9246,81.9693,19321.0
2016-08-24 14:30:00,91.6,91.68,91.59,91.66,50158.0,81.9693,82.0409,81.9604,82.023,50158.0
2016-08-24 14:35:00,91.65,91.74,91.64,91.74,45172.0,82.0141,82.0946,82.0051,82.0946,45172.0
2016-08-24 14:40:00,91.73,91.84,91.71,91.77,26499.0,82.0857,82.1841,82.0678,82.1215,26499.0
2016-08-24 14:45:00,91.76,91.78,91.7,91.71,21687.0,82.1125,82.1304,82.0588,82.0678,21687.0
2016-08-24 14:50:00,91.72,91.72,91.65,91.66,18578.0,82.0767,82.0767,82.0141,82.023,18578.0
2016-08-24 14:55:00,91.65,91.66,91.62,91.62,23564.0,82.0141,82.023,81.9872,81.9872,23564.0
2016-08-24 15:00:00,91.63,91.67,91.62,91.67,24683.0,81.9962,82.032,81.9872,82.032,24683.0
2016-08-24 15:05:00,91.67,91.76,91.67,91.68,31560.0,82.032,82.1125,82.032,82.0409,31560.0
2016-08-24 15:10:00,91.67,91.74,91.65,91.74,26715.0,82.032,82.0946,82.0141,82.0946,26715.0
2016-08-24 15:15:00,91.74,91.74,91.68,91.69,21687.0,82.0946,82.0946,82.0409,82.0499,21687.0
2016-08-24 15:20:00,91.68,91.69,91.6,91.68,40877.0,82.0409,82.0499,81.9693,82.0409,40877.0
2016-08-24 15:25:00,91.68,91.76,91.67,91.74,45963.0,82.0409,82.1125,82.032,82.0946,45963.0
2016-08-24 15:30:00,91.74,91.81,91.7,91.73,76723.0,82.0946,82.1573,82.0588,82.0857,76723.0
2016-08-24 15:35:00,91.74,91.74,91.64,91.65,85512.0,82.0946,82.0946,82.0051,82.0141,85512.0
2016-08-24 15:40:00,91.65,91.75,91.64,91.73,80505.0,82.0141,82.1036,82.0051,82.0857,80505.0
2016-08-24 15:45:00,91.72,91.73,91.6,91.7,86287.0,82.0767,82.0857,81.9693,82.0588,86287.0
2016-08-24 15:50:00,91.71,91.76,91.7,91.73,102627.0,82.0678,82.1125,82.0588,82.0857,102627.0
2016-08-24 15:55:00,91.73,91.85,91.68,91.79,152050.0,82.0857,82.1931,82.0409,82.1394,152050.0
2016-08-25 09:30:00,81.5,82.28,80.67,82.0,1252713.0,72.9312,73.6292,72.1885,73.3787,1252713.0
2016-08-25 09:35:00,82.03,82.08,81.0,81.52,758201.0,73.4055,73.4503,72.4838,72.9491,758201.0
2016-08-25 09:40:00,81.47,81.61,81.05,81.31,704526.0,72.9044,73.0297,72.5286,72.7612,704526.0
2016-08-25 09:45:00,81.3,81.3,80.66,80.73,813655.0,72.7523,72.7523,72.1796,72.2422,813655.0
2016-08-25 09:50:00,80.73,80.75,80.07,80.35,628928.0,72.2422,72.2601,71.6516,71.9021,628928.0
2016-08-25 09:55:00,80.34,80.67,79.89,79.94,386747.0,71.8932,72.1885,71.4905,71.5353,386747.0
2016-08-25 10:00:00,79.93,79.96,79.14,79.59,661769.0,71.5263,71.5532,70.8194,71.2221,661769.0
2016-08-25 10:05:00,79.61,80.43,79.59,80.38,602024.0,71.24,71.9737,71.2221,71.929,602024.0
2016-08-25 10:10:00,80.38,80.72,80.16,80.23,338882.0,71.929,72.2332,71.7321,71.7948,338882.0
2016-08-25 10:15:00,80.21,80.54,80.0,80.51,203384.0,71.7769,72.0722,71.5889,72.0453,203384.0
2016-08-25 10:20:00,80.52,80.74,80.23,80.59,301191.0,72.0543,72.2511,71.7948,72.1169,301191.0
2016-08-25 10:25:00,80.59,80.9,80.53,80.86,254494.0,72.1169,72.3943,72.0632,72.3585,254494.0
2016-08-25 10:30:00,80.82,81.0,80.5,80.75,372376.0,72.3227,72.4838,72.0364,72.2601,372376.0
2016-08-25 10:35:00,80.73,80.97,80.68,80.8,367548.0,72.2422,72.457,72.1975,72.3048,367548.0
2016-08-25 10:40:00,80.8,80.89,80.66,80.7,296633.0,72.3048,72.3854,72.1796,72.2153,296633.0
2016-08-25 10:45:00,80.71,80.72,80.01,80.25,312665.0,72.2243,72.2332,71.5979,71.8127,312665.0
2016-08-25 10:50:00,80.25,80.37,80.01,80.03,228931.0,71.8127,71.92,71.5979,71.6158,228931.0
2016-08-25 10:55:00,80.03,80.17,79.79,79.87,327424.0,71.6158,71.7411,71.401,71.4726,327424.0
2016-08-25 11:00:00,79.86,80.07,79.66,79.98,360580.0,71.4637,71.6516,71.2847,71.571,360580.0
2016-08-25 11:05:00,79.99,80.39,79.91,79.95,268587.0,71.58,71.9379,71.5084,71.5442,268587.0
2016-08-25 11:10:00,79.95,80.16,79.81,80.01,153159.0,71.5442,71.7321,71.4189,71.5979,153159.0
2016-08-25 11:15:00,80.0,80.27,80.0,80.1,209101.0,71.5889,71.8306,71.5889,71.6784,209101.0
2016-08-25 11:20:00,80.11,80.39,80.1,80.15,198303.0,71.6874,71.9379,71.6784,71.7232,198303.0
2016-08-25 11:25:00,80.16,80.16,79.8,79.81,196036.0,71.7321,71.7321,71.41,71.4189,196036.0
2016-08-25 11:30:00,79.81,79.83,79.33,79.36,335138.0,71.4189,71.4368,70.9894,71.0162,335138.0
2016-08-25 11:35:00,79.36,79.49,79.25,79.41,310312.0,71.0162,71.1326,70.9178,71.061,310312.0
2016-08-25 11:40:00,79.46,79.6,79.03,79.09,262484.0,71.1057,71.231,70.7209,70.7746,262484.0
2016-08-25 11:45:00,79.09,79.16,78.87,79.14,273621.0,70.7746,70.8373,70.5778,70.8194,273621.0
2016-08-25 11:50:00,79.15,79.16,78.71,78.99,175918.0,70.8283,70.8373,70.4346,70.6851,175918.0
2016-08-25 11:55:00,78.95,79.37,78.95,79.32,179556.0,70.6493,71.0252,70.6493,70.9804,179556.0
2016-08-25 12:00:00,79.32,79.32,78.55,78.56,200288.0,70.9804,70.9804,70.2914,70.3003,200288.0
2016-08-25 12:05:00,78.56,78.9,78.52,78.79,167214.0,70.3003,70.6046,70.2646,70.5062,167214.0
2016-08-25 12:10:00,78.78,79.03,78.76,78.85,117418.0,70.4972,70.7209,70.4793,70.5599,117418.0
2016-08-25 12:15:00,78.84,78.88,78.6,78.75,171369.0,70.5509,70.5867,70.3361,70.4704,171369.0
2016-08-25 12:20:00,78.75,78.93,78.74,78.85,162666.0,70.4704,70.6314,70.4614,70.5599,162666.0
2016-08-25 12:25:00,78.86,79.27,78.85,79.08,115058.0,70.5688,70.9357,70.5599,70.7657,115058.0
2016-08-25 12:30:00,79.09,79.3,79.03,79.27,157986.0,70.7746,70.9625,70.7209,70.9357,157986.0
2016-08-25 12:35:00,79.28,79.4,78.85,78.88,223280.0,70.9446,71.052,70.5599,70.5867,223280.0
2016-08-25 12:40:00,78.88,79.02,78.84,78.85,209565.0,70.5867,70.712,70.5509,70.5599,209565.0
2016-08-25 12:45:00,78.85,78.9,78.64,78.76,134793.0,70.5599,70.6046,70.3719,70.4793,134793.0
2016-08-25 12:50:00,78.75,78.76,78.31,78.31,146968.0,70.4704,70.4793,70.0766,70.0766,146968.0
2016-08-25 12:55:00,78.31,78.38,77.91,78.33,324223.0,70.0766,70.1393,69.7187,70.0945,324223.0
2016-08-25 13:00:00,78.31,78.33,78.08,78.24,147469.0,70.0766,70.0945,69.8708,70.014,147469.0
2016-08-25 13:05:00,78.24,78.25,78.11,78.23,84291.0,70.014,70.0229,69.8977,70.005,84291.0
2016-08-25 13:10:00,78.24,78.25,78.13,78.16,78050.0,70.014,70.0229,69.9156,69.9424,78050.0
2016-08-25 13:15:00,78.16,78.16,77.77,77.85,199187.0,69.9424,69.9424,69.5934,69.665,199187.0
2016-08-25 13:20:00,77.86,77.86,77.26,77.34,376505.0,69.6739,69.6739,69.137,69.2086,376505.0
2016-08-25 13:25:00,77.36,77.4,77.05,77.13,279997.0,69.2265,69.2623,68.9491,69.0207,279997.0
2016-08-25 13:30:00,77.12,77.55,77.01,77.5,361041.0,69.0117,69.3965,68.9133,69.3518,361041.0
2016-08-25 13:35:00,77.5,77.83,77.49,77.64,176332.0,69.3518,69.6471,69.3428,69.4771,176332.0
2016-08-25 13:40:00,77.65,77.66,77.28,77.58,166247.0,69.486,69.495,69.1549,69.4234,166247.0
2016-08-25 13:45:00,77.56,77.67,77.26,77.43,173940.0,69.4055,69.5039,69.137,69.2892,173940.0
2016-08-25 13:50:00,77.43,77.47,77.13,77.13,213967.0,69.2892,69.3249,69.0207,69.0207,213967.0
2016-08-25 13:55:00,77.14,77.26,77.07,77.16,223486.0,69.0296,69.137,68.967,69.0475,223486.0
2016-08-25 14:00:00,77.17,77.22,76.64,76.8,410649.0,69.0565,69.1012,68.5822,68.7254,410649.0
2016-08-25 14:05:00,76.75,76.77,76.23,76.39,473693.0,68.6806,68.6985,68.2153,68.3585,473693.0
2016-08-25 14:10:00,76.38,76.52,75.89,76.38,380090.0,68.3495,68.4748,67.9111,68.3495,380090.0
2016-08-25 14:15:00,76.38,76.72,76.03,76.16,319709.0,68.3495,68.6538,68.0363,68.1527,319709.0
2016-08-25 14:20:00,76.14,76.43,76.03,76.41,251909.0,68.1348,68.3943,68.0363,68.3764,251909.0
2016-08-25 14:25:00,76.4,76.52,76.17,76.41,276780.0,68.3674,68.4748,68.1616,68.3764,276780.0
2016-08-25 14:30:00,76.41,76.5,75.63,75.74,445970.0,68.3764,68.4569,67.6784,67.7768,445970.0
2016-08-25 14:35:00,75.71,76.14,75.5,75.51,319121.0,67.75,68.1348,67.5621,67.571,319121.0
2016-08-25 14:40:00,75.52,75.74,75.42,75.66,620648.0,67.58,67.7768,67.4905,67.7052,620648.0
2016-08-25 14:45:00,75.68,75.69,75.25,75.43,295208.0,67.7231,67.7321,67.3384,67.4994,295208.0
2016-08-25 14:50:00,75.47,75.97,75.44,75.85,445168.0,67.5352,67.9827,67.5084,67.8753,445168.0
2016-08-25 14:55:00,75.82,75.88,75.4,75.44,315705.0,67.8484,67.9021,67.4726,67.5084,315705.0
2016-08-25 15:00:00,75.43,76.23,75.13,75.97,489097.0,67.4994,68.2153,67.231,67.9827,489097.0
2016-08-25 15:05:00,75.97,76.5,75.94,76.48,381450.0,67.9827,68.4569,67.9558,68.439,381450.0
2016-08-25 15:10:00,76.48,76.75,76.19,76.19,434599.0,68.439,68.6806,68.1795,68.1795,434599.0
2016-08-25 15:15:00,76.21,76.84,76.19,76.78,417502.0,68.1974,68.7612,68.1795,68.7075,417502.0
2016-08-25 15:20:00,76.78,76.88,76.5,76.71,389342.0,68.7075,68.797,68.4569,68.6449,389342.0
2016-08-25 15:25:00,76.68,76.94,76.12,76.12,422625.0,68.618,68.8507,68.1169,68.1169,422625.0
2016-08-25 15:30:00,76.09,77.0,76.06,76.97,528625.0,68.09,68.9044,68.0632,68.8775,528625.0
2016-08-25 15:35:00,76.97,76.98,76.45,76.57,488072.0,68.8775,68.8865,68.4122,68.5196,488072.0
2016-08-25 15:40:00,76.57,76.81,76.42,76.47,444500.0,68.5196,68.7343,68.3853,68.4301,444500.0
2016-08-25 15:45:00,76.47,76.48,76.01,76.33,640011.0,68.4301,68.439,68.0184,68.3048,640011.0
2016-08-25 15:50:00,76.34,76.53,76.08,76.2,449177.0,68.3138,68.4838,68.0811,68.1885,449177.0
2016-08-25 15:55:00,76.2,76.21,75.39,75.48,1226440.0,68.1885,68.1974,67.4636,67.5442,1226440.0
2016-08-26 09:30:00,75.24,76.19,75.2,76.03,602738.0,67.3294,68.1795,67.2936,68.0363,602738.0
2016-08-26 09:35:00,76.03,76.5,75.91,76.16,374874.0,68.0363,68.4569,67.929,68.1527,374874.0
2016-08-26 09:40:00,76.17,76.24,75.69,76.17,269927.0,68.1616,68.2243,67.7321,68.1616,269927.0
2016-08-26 09:45:00,76.17,76.66,76.0,76.26,335015.0,68.1616,68.6001,68.0095,68.2422,335015.0
2016-08-26 09:50:00,76.26,76.98,76.1,76.98,340510.0,68.2422,68.8865,68.099,68.8865,340510.0
2016-08-26 09:55:00,76.98,77.15,76.73,76.92,393472.0,68.8865,69.0386,68.6627,68.8328,393472.0
2016-08-26 10:00:00,76.91,76.93,75.93,76.34,393098.0,68.8238,68.8417,67.9469,68.3138,393098.0
2016-08-26 10:05:00,76.35,76.49,76.14,76.46,292943.0,68.3227,68.448,68.1348,68.4211,292943.0
2016-08-26 10:10:00,76.47,76.47,76.19,76.4,241346.0,68.4301,68.4301,68.1795,68.3674,241346.0
2016-08-26 10:15:00,76.4,76.55,76.17,76.17,170229.0,68.3674,68.5017,68.1616,68.1616,170229.0
2016-08-26 10:20:00,76.18,76.32,76.04,76.31,230572.0,68.1706,68.2959,68.0453,68.2869,230572.0
2016-08-26 10:25:00,76.3,76.38,76.22,76.36,121730.0,68.278,68.3495,68.2064,68.3316,121730.0
2016-08-26 10:30:00,76.35,76.86,76.31,76.61,199677.0,68.3227,68.7791,68.2869,68.5554,199677.0
2016-08-26 10:35:00,76.59,76.98,76.5,76.91,179975.0,68.5375,68.8865,68.4569,68.8238,179975.0
2016-08-26 10:40:00,76.92,77.03,76.71,76.77,205615.0,68.8328,68.9312,68.6449,68.6985,205615.0
2016-08-26 10:45:00,76.78,76.96,76.77,76.87,123808.0,68.7075,68.8686,68.6985,68.788,123808.0
2016-08-26 10:50:00,76.87,76.91,76.77,76.88,113278.0,68.788,68.8238,68.6985,68.797,113278.0
2016-08-26 10:55:00,76.87,77.07,76.84,76.95,156959.0,68.788,68.967,68.7612,68.8596,156959.0
2016-08-26 11:00:00,76.96,77.28,76.95,77.15,177750.0,68.8686,69.1549,68.8596,69.0386,177750.0
2016-08-26 11:05:00,77.15,77.36,77.12,77.24,206244.0,69.0386,69.2265,69.0117,69.1191,206244.0
2016-08-26 11:10:00,77.24,77.26,77.0,77.23,130222.0,69.1191,69.137,68.9044,69.1102,130222.0
2016-08-26 11:15:00,77.23,77.27,77.05,77.1,89410.0,69.1102,69.146,68.9491,68.9938,89410.0
2016-08-26 11:20:00,77.09,77.19,77.0,77.03,85094.0,68.9849,69.0744,68.9044,68.9312,85094.0
2016-08-26 11:25:00,77.05,77.15,77.0,77.06,67662.0,68.9491,69.0386,68.9044,68.9581,67662.0
2016-08-26 11:30:00,77.05,77.1,77.0,77.01,107052.0,68.9491,68.9938,68.9044,68.9133,107052.0
2016-08-26 11:35:00,77.0,77.06,76.74,76.79,183671.0,68.9044,68.9581,68.6717,68.7164,183671.0
2016-08-26 11:40:00,76.8,76.86,76.78,76.83,108882.0,68.7254,68.7791,68.7075,68.7522,108882.0
2016-08-26 11:45:00,76.81,76.9,76.74,76.78,95797.0,68.7343,68.8149,68.6717,68.7075,95797.0
2016-08-26 11:50:00,76.77,76.88,76.52,76.85,116562.0,68.6985,68.797,68.4748,68.7701,116562.0
2016-08-26 11:55:00,76.85,76.95,76.83,76.84,106439.0,68.7701,68.8596,68.7522,68.7612,106439.0
2016-08-26 12:00:00,76.83,76.83,76.39,76.46,153436.0,68.7522,68.7522,68.3585,68.4211,153436.0
2016-08-26 12:05:00,76.45,76.56,76.37,76.41,124394.0,68.4122,68.5106,68.3406,68.3764,124394.0
2016-08-26 12:10:00,76.41,76.59,76.32,76.36,116168.0,68.3764,68.5375,68.2959,68.3316,116168.0
2016-08-26 12:15:00,76.36,76.36,76.18,76.19,146283.0,68.3316,68.3316,68.1706,68.1795,146283.0
2016-08-26 12:20:00,76.18,76.33,76.13,76.26,52934.0,68.1706,68.3048,68.1258,68.2422,52934.0
2016-08-26 12:25:00,76.25,76.37,76.2,76.22,72251.0,68.2332,68.3406,68.1885,68.2064,72251.0
2016-08-26 12:30:00,76.22,76.36,76.22,76.27,51869.0,68.2064,68.3316,68.2064,68.2511,51869.0
2016-08-26 12:35:00,76.26,76.32,76.1,76.16,68296.0,68.2422,68.2959,68.099,68.1527,68296.0
2016-08-26 12:40:00,76.16,76.32,76.13,76.16,63866.0,68.1527,68.2959,68.1258,68.1527,63866.0
2016-08-26 12:45:00,76.16,76.17,76.08,76.09,66908.0,68.1527,68.1616,68.0811,68.09,66908.0
2016-08-26 12:50:00,76.08,76.1,76.02,76.08,51282.0,68.0811,68.099,68.0274,68.0811,51282.0
2016-08-26 12:55:00,76.08,76.19,76.02,76.13,60874.0,68.0811,68.1795,68.0274,68.1258,60874.0
2016-08-26 13:00:00,76.12,76.17,76.0,76.01,53065.0,68.1169,68.1616,68.0095,68.0184,53065.0
2016-08-26 13:05:00,76.0,76.05,75.76,75.77,83329.0,68.0095,68.0542,67.7947,67.8037,83329.0
2016-08-26 13:10:00,75.77,75.87,75.77,75.81,67154.0,67.8037,67.8932,67.8037,67.8395,67154.0
2016-08-26 13:15:00,75.81,75.85,75.8,75.81,76068.0,67.8395,67.8753,67.8305,67.8395,76068.0
2016-08-26 13:20:00,75.81,75.82,75.51,75.55,121742.0,67.8395,67.8484,67.571,67.6068,121742.0
2016-08-26 13:25:00,75.56,75.75,75.51,75.6,66181.0,67.6158,67.7858,67.571,67.6516,66181.0
2016-08-26 13:30:00,75.6,75.67,75.51,75.51,77444.0,67.6516,67.7142,67.571,67.571,77444.0
2016-08-26 13:35:00,75.52,75.64,75.44,75.55,91303.0,67.58,67.6873,67.5084,67.6068,91303.0
2016-08-26 13:40:00,75.56,75.64,75.46,75.53,63114.0,67.6158,67.6873,67.5263,67.5889,63114.0
2016-08-26 13:45:00,75.55,75.59,75.5,75.57,48075.0,67.6068,67.6426,67.5621,67.6247,48075.0
2016-08-26 13:50:00,75.57,75.75,75.56,75.61,77991.0,67.6247,67.7858,67.6158,67.6605,77991.0
2016-08-26 13:55:00,75.62,75.69,75.51,75.64,52857.0,67.6695,67.7321,67.571,67.6873,52857.0
2016-08-26 14:00:00,75.65,75.82,75.61,75.63,84247.0,67.6963,67.8484,67.6605,67.6784,84247.0
2016-08-26 14:05:00,75.63,75.81,75.61,75.7,89233.0,67.6784,67.8395,67.6605,67.741,89233.0
2016-08-26 14:10:00,75.69,75.74,75.52,75.65,69183.0,67.7321,67.7768,67.58,67.6963,69183.0
2016-08-26 14:15:00,75.65,75.65,75.46,75.5,149614.0,67.6963,67.6963,67.5263,67.5621,149614.0
2016-08-26 14:20:00,75.51,75.78,75.5,75.75,72080.0,67.571,67.8126,67.5621,67.7858,72080.0
2016-08-26 14:25:00,75.77,75.96,75.71,75.89,93146.0,67.8037,67.9737,67.75,67.9111,93146.0
2016-08-26 14:30:00,75.83,75.95,75.83,75.87,57525.0,67.8574,67.9648,67.8574,67.8932,57525.0
2016-08-26 14:35:00,75.88,75.92,75.78,75.92,48715.0,67.9021,67.9379,67.8126,67.9379,48715.0
2016-08-26 14:40:00,75.92,76.09,75.84,75.87,85036.0,67.9379,68.09,67.8663,67.8932,85036.0
2016-08-26 14:45:00,75.87,75.92,75.73,75.91,54431.0,67.8932,67.9379,67.7679,67.929,54431.0
2016-08-26 14:50:00,75.91,75.94,75.82,75.93,45059.0,67.929,67.9558,67.8484,67.9469,45059.0
2016-08-26 14:55:00,75.94,75.97,75.79,75.84,46787.0,67.9558,67.9827,67.8216,67.8663,46787.0
2016-08-26 15:00:00,75.84,75.85,75.75,75.75,61994.0,67.8663,67.8753,67.7858,67.7858,61994.0
2016-08-26 15:05:00,75.75,75.76,75.61,75.63,69085.0,67.7858,67.7947,67.6605,67.6784,69085.0
2016-08-26 15:10:00,75.63,75.77,75.63,75.77,68324.0,67.6784,67.8037,67.6784,67.8037,68324.0
2016-08-26 15:15:00,75.77,75.88,75.73,75.82,88558.0,67.8037,67.9021,67.7679,67.8484,88558.0
2016-08-26 15:20:00,75.82,75.84,75.73,75.76,81175.0,67.8484,67.8663,67.7679,67.7947,81175.0
2016-08-26 15:25:00,75.77,75.85,75.76,75.85,76010.0,67.8037,67.8753,67.7947,67.8753,76010.0
2016-08-26 15:30:00,75.84,75.87,75.76,75.76,75984.0,67.8663,67.8932,67.7947,67.7947,75984.0
2016-08-26 15:35:00,75.77,75.78,75.56,75.62,146917.0,67.8037,67.8126,67.6158,67.6695,146917.0
2016-08-26 15:40:00,75.62,75.64,75.58,75.59,122432.0,67.6695,67.6873,67.6337,67.6426,122432.0
2016-08-26 15:45:00,75.6,75.6,75.44,75.5,261777.0,67.6516,67.6516,67.5084,67.5621,261777.0
2016-08-26 15:50:00,75.5,75.52,75.43,75.43,229952.0,67.5621,67.58,67.4994,67.4994,229952.0
2016-08-26 15:55:00,75.42,75.51,75.4,75.5,415412.0,67.4905,67.571,67.4726,67.5621,415412.0
2016-08-29 09:30:00,75.81,76.1,75.7,75.81,173418.0,67.8395,68.099,67.741,67.8395,173418.0
2016-08-29 09:35:00,75.84,76.05,75.7,75.89,100713.0,67.8663,68.0542,67.741,67.9111,100713.0
2016-08-29 09:40:00,75.89,76.08,75.82,75.94,168652.0,67.9111,68.0811,67.8484,67.9558,168652.0
2016-08-29 09:45:00,75.96,76.02,75.78,75.95,81056.0,67.9737,68.0274,67.8126,67.9648,81056.0
2016-08-29 09:50:00,75.96,75.96,75.58,75.71,89670.0,67.9737,67.9737,67.6337,67.75,89670.0
2016-08-29 09:55:00,75.7,75.88,75.62,75.74,65010.0,67.741,67.9021,67.6695,67.7768,65010.0
2016-08-29 10:00:00,75.74,75.78,75.56,75.71,95972.0,67.7768,67.8126,67.6158,67.75,95972.0
2016-08-29 10:05:00,75.7,75.76,75.59,75.66,95577.0,67.741,67.7947,67.6426,67.7052,95577.0
2016-08-29 10:10:00,75.68,75.91,75.6,75.63,100660.0,67.7231,67.929,67.6516,67.6784,100660.0
2016-08-29 10:15:00,75.63,75.67,75.57,75.58,87717.0,67.6784,67.7142,67.6247,67.6337,87717.0
2016-08-29 10:20:00,75.58,75.61,75.48,75.53,110717.0,67.6337,67.6605,67.5442,67.5889,110717.0
2016-08-29 10:25:00,75.53,75.67,75.49,75.66,94645.0,67.5889,67.7142,67.5531,67.7052,94645.0
2016-08-29 10:30:00,75.66,75.94,75.62,75.91,148060.0,67.7052,67.9558,67.6695,67.929,148060.0
2016-08-29 10:35:00,75.91,75.95,75.8,75.83,121422.0,67.929,67.9648,67.8305,67.8574,121422.0
2016-08-29 10:40:00,75.84,76.0,75.84,75.9,96178.0,67.8663,68.0095,67.8663,67.92,96178.0
2016-08-29 10:45:00,75.92,76.19,75.91,76.05,82739.0,67.9379,68.1795,67.929,68.0542,82739.0
2016-08-29 10:50:00,76.07,76.08,75.85,75.87,59281.0,68.0721,68.0811,67.8753,67.8932,59281.0
2016-08-29 10:55:00,75.87,75.88,75.69,75.8,79838.0,67.8932,67.9021,67.7321,67.8305,79838.0
2016-08-29 11:00:00,75.81,75.81,75.75,75.79,52405.0,67.8395,67.8395,67.7858,67.8216,52405.0
2016-08-29 11:05:00,75.78,76.09,75.77,76.05,117879.0,67.8126,68.09,67.8037,68.0542,117879.0
2016-08-29 11:10:00,76.06,76.2,76.06,76.19,151663.0,68.0632,68.1885,68.0632,68.1795,151663.0
2016-08-29 11:15:00,76.19,76.36,76.19,76.24,123520.0,68.1795,68.3316,68.1795,68.2243,123520.0
2016-08-29 11:20:00,76.24,76.49,76.24,76.48,130936.0,68.2243,68.448,68.2243,68.439,130936.0
2016-08-29 11:25:00,76.48,76.58,76.36,76.45,75806.0,68.439,68.5285,68.3316,68.4122,75806.0
2016-08-29 11:30:00,76.45,76.55,76.45,76.5,69161.0,68.4122,68.5017,68.4122,68.4569,69161.0
2016-08-29 11:35:00,76.51,76.58,76.45,76.48,66435.0,68.4659,68.5285,68.4122,68.439,66435.0
2016-08-29 11:40:00,76.48,76.48,76.06,76.08,79396.0,68.439,68.439,68.0632,68.0811,79396.0
2016-08-29 11:45:00,76.08,76.42,76.08,76.4,70163.0,68.0811,68.3853,68.0811,68.3674,70163.0
2016-08-29 11:50:00,76.4,76.41,76.18,76.32,57043.0,68.3674,68.3764,68.1706,68.2959,57043.0
2016-08-29 11:55:00,76.32,76.33,76.2,76.26,44111.0,68.2959,68.3048,68.1885,68.2422,44111.0
2016-08-29 12:00:00,76.27,76.34,76.24,76.27,52464.0,68.2511,68.3138,68.2243,68.2511,52464.0
2016-08-29 12:05:00,76.29,76.55,76.28,76.54,54786.0,68.269,68.5017,68.2601,68.4927,54786.0
2016-08-29 12:10:00,76.54,76.62,76.47,76.5,60885.0,68.4927,68.5643,68.4301,68.4569,60885.0
2016-08-29 12:15:00,76.49,76.51,76.34,76.38,33284.0,68.448,68.4659,68.3138,68.3495,33284.0
2016-08-29 12:20:00,76.38,76.44,76.38,76.42,35983.0,68.3495,68.4032,68.3495,68.3853,35983.0
2016-08-29 12:25:00,76.43,76.48,76.42,76.46,36854.0,68.3943,68.439,68.3853,68.4211,36854.0
2016-08-29 12:30:00,76.44,76.45,76.19,76.21,53688.0,68.4032,68.4122,68.1795,68.1974,53688.0
2016-08-29 12:35:00,76.22,76.33,76.19,76.3,37430.0,68.2064,68.3048,68.1795,68.278,37430.0
2016-08-29 12:40:00,76.3,76.32,76.22,76.24,28129.0,68.278,68.2959,68.2064,68.2243,28129.0
2016-08-29 12:45:00,76.23,76.25,76.2,76.22,34431.0,68.2153,68.2332,68.1885,68.2064,34431.0
2016-08-29 12:50:00,76.22,76.26,76.15,76.26,27424.0,68.2064,68.2422,68.1437,68.2422,27424.0
2016-08-29 12:55:00,76.26,76.28,76.16,76.23,42121.0,68.2422,68.2601,68.1527,68.2153,42121.0
2016-08-29 13:00:00,76.23,76.31,76.23,76.31,31036.0,68.2153,68.2869,68.2153,68.2869,31036.0
2016-08-29 13:05:00,76.32,76.32,76.27,76.29,31051.0,68.2959,68.2959,68.2511,68.269,31051.0
2016-08-29 13:10:00,76.29,76.34,76.29,76.3,34178.0,68.269,68.3138,68.269,68.278,34178.0
2016-08-29 13:15:00,76.3,76.37,76.24,76.37,39267.0,68.278,68.3406,68.2243,68.3406,39267.0
2016-08-29 13:20:00,76.37,76.45,76.33,76.44,37359.0,68.3406,68.4122,68.3048,68.4032,37359.0
2016-08-29 13:25:00,76.43,76.53,76.42,76.53,35269.0,68.3943,68.4838,68.3853,68.4838,35269.0
2016-08-29 13:30:00,76.53,76.64,76.52,76.57,59690.0,68.4838,68.5822,68.4748,68.5196,59690.0
2016-08-29 13:35:00,76.57,76.64,76.55,76.61,60003.0,68.5196,68.5822,68.5017,68.5554,60003.0
2016-08-29 13:40:00,76.61,76.77,76.61,76.76,82238.0,68.5554,68.6985,68.5554,68.6896,82238.0
2016-08-29 13:45:00,76.77,76.96,76.72,76.9,123232.0,68.6985,68.8686,68.6538,68.8149,123232.0
2016-08-29 13:50:00,76.91,77.08,76.86,77.0,132748.0,68.8238,68.9759,68.7791,68.9044,132748.0
2016-08-29 13:55:00,77.01,77.08,76.98,77.0,96771.0,68.9133,68.9759,68.8865,68.9044,96771.0
2016-08-29 14:00:00,77.01,77.07,76.99,77.06,92529.0,68.9133,68.967,68.8954,68.9581,92529.0
2016-08-29 14:05:00,77.06,77.11,77.01,77.05,99832.0,68.9581,69.0028,68.9133,68.9491,99832.0
2016-08-29 14:10:00,77.05,77.09,76.99,77.05,95709.0,68.9491,68.9849,68.8954,68.9491,95709.0
2016-08-29 14:15:00,77.06,77.1,77.0,77.09,71043.0,68.9581,68.9938,68.9044,68.9849,71043.0
2016-08-29 14:20:00,77.09,77.18,77.06,77.15,69900.0,68.9849,69.0654,68.9581,69.0386,69900.0
2016-08-29 14:25:00,77.14,77.19,77.14,77.16,73362.0,69.0296,69.0744,69.0296,69.0475,73362.0
2016-08-29 14:30:00,77.16,77.26,77.11,77.25,83548.0,69.0475,69.137,69.0028,69.1281,83548.0
2016-08-29 14:35:00,77.25,77.47,77.24,77.47,120012.0,69.1281,69.3249,69.1191,69.3249,120012.0
2016-08-29 14:40:00,77.46,77.49,77.35,77.44,97477.0,69.316,69.3428,69.2176,69.2981,97477.0
2016-08-29 14:45:00,77.44,77.44,77.38,77.41,67343.0,69.2981,69.2981,69.2444,69.2713,67343.0
2016-08-29 14:50:00,77.41,77.47,77.39,77.4,74041.0,69.2713,69.3249,69.2534,69.2623,74041.0
2016-08-29 14:55:00,77.39,77.54,77.39,77.5,86490.0,69.2534,69.3876,69.2534,69.3518,86490.0
2016-08-29 15:00:00,77.5,77.51,77.33,77.37,111700.0,69.3518,69.3607,69.1997,69.2355,111700.0
2016-08-29 15:05:00,77.37,77.47,77.35,77.45,66073.0,69.2355,69.3249,69.2176,69.307,66073.0
2016-08-29 15:10:00,77.46,77.6,77.45,77.57,75868.0,69.316,69.4413,69.307,69.4144,75868.0
2016-08-29 15:15:00,77.56,77.79,77.56,77.71,182658.0,69.4055,69.6113,69.4055,69.5397,182658.0
2016-08-29 15:20:00,77.73,77.73,77.63,77.65,84757.0,69.5576,69.5576,69.4681,69.486,84757.0
2016-08-29 15:25:00,77.64,77.75,77.59,77.74,98536.0,69.4771,69.5755,69.4323,69.5666,98536.0
2016-08-29 15:30:00,77.74,77.74,77.56,77.57,103137.0,69.5666,69.5666,69.4055,69.4144,103137.0
2016-08-29 15:35:00,77.56,77.6,77.5,77.6,97392.0,69.4055,69.4413,69.3518,69.4413,97392.0
2016-08-29 15:40:00,77.59,77.62,77.51,77.52,111272.0,69.4323,69.4592,69.3607,69.3697,111272.0
2016-08-29 15:45:00,77.52,77.59,77.47,77.57,233999.0,69.3697,69.4323,69.3249,69.4144,233999.0
2016-08-29 15:50:00,77.56,77.58,77.54,77.56,163036.0,69.4055,69.4234,69.3876,69.4055,163036.0
2016-08-29 15:55:00,77.55,77.62,77.48,77.49,483551.0,69.3965,69.4592,69.3339,69.3428,483551.0
2016-08-30 09:30:00,77.35,77.45,76.7,77.44,138750.0,69.2176,69.307,68.6359,69.2981,138750.0
2016-08-30 09:35:00,77.36,77.4,76.98,77.17,67728.0,69.2265,69.2623,68.8865,69.0565,67728.0
2016-08-30 09:40:00,77.17,77.34,76.98,77.31,90232.0,69.0565,69.2086,68.8865,69.1818,90232.0
2016-08-30 09:45:00,77.32,77.33,77.0,77.07,57317.0,69.1907,69.1997,68.9044,68.967,57317.0
2016-08-30 09:50:00,77.05,77.06,76.71,76.9,55628.0,68.9491,68.9581,68.6449,68.8149,55628.0
2016-08-30 09:55:00,76.9,76.9,76.7,76.74,46015.0,68.8149,68.8149,68.6359,68.6717,46015.0
2016-08-30 10:00:00,76.76,76.77,76.4,76.42,63645.0,68.6896,68.6985,68.3674,68.3853,63645.0
2016-08-30 10:05:00,76.4,76.56,76.24,76.33,53569.0,68.3674,68.5106,68.2243,68.3048,53569.0
2016-08-30 10:10:00,76.32,76.44,76.26,76.41,62639.0,68.2959,68.4032,68.2422,68.3764,62639.0
2016-08-30 10:15:00,76.41,76.48,76.31,76.43,79069.0,68.3764,68.439,68.2869,68.3943,79069.0
2016-08-30 10:20:00,76.43,76.61,76.38,76.59,83588.0,68.3943,68.5554,68.3495,68.5375,83588.0
2016-08-30 10:25:00,76.6,76.74,76.55,76.73,53790.0,68.5464,68.6717,68.5017,68.6627,53790.0
2016-08-30 10:30:00,76.74,76.81,76.66,76.72,87050.0,68.6717,68.7343,68.6001,68.6538,87050.0
2016-08-30 10:35:00,76.72,76.81,76.68,76.7,67444.0,68.6538,68.7343,68.618,68.6359,67444.0
2016-08-30 10:40:00,76.69,76.69,76.62,76.63,49340.0,68.627,68.627,68.5643,68.5733,49340.0
2016-08-30 10:45:00,76.62,76.62,76.5,76.53,32304.0,68.5643,68.5643,68.4569,68.4838,32304.0
2016-08-30 10:50:00,76.53,76.56,76.5,76.51,37698.0,68.4838,68.5106,68.4569,68.4659,37698.0
2016-08-30 10:55:00,76.51,76.51,76.39,76.43,75989.0,68.4659,68.4659,68.3585,68.3943,75989.0
2016-08-30 11:00:00,76.42,76.47,76.39,76.45,60805.0,68.3853,68.4301,68.3585,68.4122,60805.0
2016-08-30 11:05:00,76.45,76.45,76.35,76.4,54493.0,68.4122,68.4122,68.3227,68.3674,54493.0
2016-08-30 11:10:00,76.4,76.46,76.38,76.38,37172.0,68.3674,68.4211,68.3495,68.3495,37172.0
2016-08-30 11:15:00,76.39,76.42,76.29,76.3,62119.0,68.3585,68.3853,68.269,68.278,62119.0
2016-08-30 11:20:00,76.3,76.34,76.28,76.33,38895.0,68.278,68.3138,68.2601,68.3048,38895.0
2016-08-30 11:25:00,76.32,76.38,76.2,76.24,42485.0,68.2959,68.3495,68.1885,68.2243,42485.0
2016-08-30 11:30:00,76.22,76.24,76.12,76.18,54904.0,68.2064,68.2243,68.1169,68.1706,54904.0
2016-08-30 11:35:00,76.19,76.27,76.15,76.17,40803.0,68.1795,68.2511,68.1437,68.1616,40803.0
2016-08-30 11:40:00,76.17,76.21,76.14,76.19,32344.0,68.1616,68.1974,68.1348,68.1795,32344.0
2016-08-30 11:45:00,76.18,76.27,76.18,76.27,32695.0,68.1706,68.2511,68.1706,68.2511,32695.0
2016-08-30 11:50:00,76.27,76.28,76.15,76.17,34445.0,68.2511,68.2601,68.1437,68.1616,34445.0
2016-08-30 11:55:00,76.17,76.19,75.92,75.95,147070.0,68.1616,68.1795,67.9379,67.9648,147070.0
2016-08-30 12:00:00,75.95,76.01,75.92,75.95,68844.0,67.9648,68.0184,67.9379,67.9648,68844.0
2016-08-30 12:05:00,75.95,75.99,75.59,75.71,186793.0,67.9648,68.0006,67.6426,67.75,186793.0
2016-08-30 12:10:00,75.71,75.87,75.71,75.86,44815.0,67.75,67.8932,67.75,67.8842,44815.0
2016-08-30 12:15:00,75.87,75.9,75.74,75.76,55186.0,67.8932,67.92,67.7768,67.7947,55186.0
2016-08-30 12:20:00,75.76,75.77,75.61,75.63,54415.0,67.7947,67.8037,67.6605,67.6784,54415.0
2016-08-30 12:25:00,75.63,75.67,75.59,75.63,88765.0,67.6784,67.7142,67.6426,67.6784,88765.0
2016-08-30 12:30:00,75.63,75.66,75.51,75.54,113003.0,67.6784,67.7052,67.571,67.5979,113003.0
2016-08-30 12:35:00,75.55,75.64,75.48,75.63,67507.0,67.6068,67.6873,67.5442,67.6784,67507.0
2016-08-30 12:40:00,75.63,75.63,75.48,75.59,84285.0,67.6784,67.6784,67.5442,67.6426,84285.0
2016-08-30 12:45:00,75.59,75.6,75.46,75.55,81293.0,67.6426,67.6516,67.5263,67.6068,81293.0
2016-08-30 12:50:00,75.55,75.56,75.48,75.53,56810.0,67.6068,67.6158,67.5442,67.5889,56810.0
2016-08-30 12:55:00,75.53,75.56,75.41,75.43,97671.0,67.5889,67.6158,67.4815,67.4994,97671.0
2016-08-30 13:00:00,75.43,75.52,75.4,75.48,84211.0,67.4994,67.58,67.4726,67.5442,84211.0
2016-08-30 13:05:00,75.49,75.54,75.48,75.53,51935.0,67.5531,67.5979,67.5442,67.5889,51935.0
2016-08-30 13:10:00,75.53,75.65,75.51,75.63,44402.0,67.5889,67.6963,67.571,67.6784,44402.0
2016-08-30 13:15:00,75.64,75.74,75.61,75.69,38336.0,67.6873,67.7768,67.6605,67.7321,38336.0
2016-08-30 13:20:00,75.7,75.79,75.7,75.78,41905.0,67.741,67.8216,67.741,67.8126,41905.0
2016-08-30 13:25:00,75.77,75.84,75.76,75.83,38111.0,67.8037,67.8663,67.7947,67.8574,38111.0
2016-08-30 13:30:00,75.83,75.85,75.66,75.67,64048.0,67.8574,67.8753,67.7052,67.7142,64048.0
2016-08-30 13:35:00,75.67,75.72,75.66,75.69,47758.0,67.7142,67.7589,67.7052,67.7321,47758.0
2016-08-30 13:40:00,75.69,75.7,75.57,75.58,35650.0,67.7321,67.741,67.6247,67.6337,35650.0
2016-08-30 13:45:00,75.58,75.72,75.57,75.69,32155.0,67.6337,67.7589,67.6247,67.7321,32155.0
2016-08-30 13:50:00,75.69,75.71,75.66,75.68,32521.0,67.7321,67.75,67.7052,67.7231,32521.0
2016-08-30 13:55:00,75.67,75.72,75.61,75.64,31191.0,67.7142,67.7589,67.6605,67.6873,31191.0
2016-08-30 14:00:00,75.64,75.7,75.58,75.69,49580.0,67.6873,67.741,67.6337,67.7321,49580.0
2016-08-30 14:05:00,75.69,75.7,75.64,75.65,23536.0,67.7321,67.741,67.6873,67.6963,23536.0
2016-08-30 14:10:00,75.65,75.77,75.65,75.72,39816.0,67.6963,67.8037,67.6963,67.7589,39816.0
2016-08-30 14:15:00,75.72,75.72,75.59,75.6,38160.0,67.7589,67.7589,67.6426,67.6516,38160.0
2016-08-30 14:20:00,75.59,75.6,75.55,75.58,29762.0,67.6426,67.6516,67.6068,67.6337,29762.0
2016-08-30 14:25:00,75.58,75.58,75.51,75.52,45164.0,67.6337,67.6337,67.571,67.58,45164.0
2016-08-30 14:30:00,75.52,75.54,75.47,75.5,60464.0,67.58,67.5979,67.5352,67.5621,60464.0
2016-08-30 14:35:00,75.5,75.56,75.49,75.53,34934.0,67.5621,67.6158,67.5531,67.5889,34934.0
2016-08-30 14:40:00,75.53,75.56,75.47,75.49,68135.0,67.5889,67.6158,67.5352,67.5531,68135.0
2016-08-30 14:45:00,75.49,75.53,75.48,75.5,33274.0,67.5531,67.5889,67.5442,67.5621,33274.0
2016-08-30 14:50:00,75.5,75.51,75.5,75.51,13248.0,67.5621,67.571,67.5621,67.571,13248.0
2016-08-30 14:55:00,75.51,75.54,75.5,75.53,35502.0,67.571,67.5979,67.5621,67.5889,35502.0
2016-08-30 15:00:00,75.54,75.57,75.47,75.48,78508.0,67.5979,67.6247,67.5352,67.5442,78508.0
2016-08-30 15:05:00,75.48,75.55,75.42,75.55,54825.0,67.5442,67.6068,67.4905,67.6068,54825.0
2016-08-30 15:10:00,75.56,75.62,75.56,75.61,45620.0,67.6158,67.6695,67.6158,67.6605,45620.0
2016-08-30 15:15:00,75.62,75.62,75.56,75.61,46970.0,67.6695,67.6695,67.6158,67.6605,46970.0
2016-08-30 15:20:00,75.61,75.66,75.58,75.65,50131.0,67.6605,67.7052,67.6337,67.6963,50131.0
2016-08-30 15:25:00,75.65,75.67,75.63,75.65,40524.0,67.6963,67.7142,67.6784,67.6963,40524.0
2016-08-30 15:30:00,75.65,75.67,75.57,75.67,86551.0,67.6963,67.7142,67.6247,67.7142,86551.0
2016-08-30 15:35:00,75.66,75.76,75.66,75.75,85770.0,67.7052,67.7947,67.7052,67.7858,85770.0
2016-08-30 15:40:00,75.74,75.83,75.68,75.7,111868.0,67.7768,67.8574,67.7231,67.741,111868.0
2016-08-30 15:45:00,75.69,75.72,75.64,75.65,91447.0,67.7321,67.7589,67.6873,67.6963,91447.0
2016-08-30 15:50:00,75.65,75.73,75.65,75.72,102605.0,67.6963,67.7679,67.6963,67.7589,102605.0
2016-08-30 15:55:00,75.72,75.76,75.63,75.65,196821.0,67.7589,67.7947,67.6784,67.6963,196821.0
2016-08-31 09:30:00,75.17,75.25,74.58,74.61,281820.0,67.2668,67.3384,66.7388,66.7656,281820.0
2016-08-31 09:35:00,74.61,74.85,74.33,74.58,247493.0,66.7656,66.9804,66.5151,66.7388,247493.0
2016-08-31 09:40:00,74.59,74.64,74.01,74.07,169517.0,66.7477,66.7925,66.2287,66.2824,169517.0
2016-08-31 09:45:00,74.08,74.28,74.0,74.24,176275.0,66.2914,66.4703,66.2198,66.4345,176275.0
2016-08-31 09:50:00,74.24,74.48,74.09,74.48,255502.0,66.4345,66.6493,66.3003,66.6493,255502.0
2016-08-31 09:55:00,74.47,74.52,74.25,74.28,98621.0,66.6404,66.6851,66.4435,66.4703,98621.0
2016-08-31 10:00:00,74.27,74.41,74.15,74.29,140282.0,66.4614,66.5867,66.354,66.4793,140282.0
2016-08-31 10:05:00,74.31,74.31,73.8,73.9,350086.0,66.4972,66.4972,66.0408,66.1303,350086.0
2016-08-31 10:10:00,73.92,73.93,73.74,73.85,257547.0,66.1482,66.1571,65.9871,66.0855,257547.0
2016-08-31 10:15:00,73.84,74.0,73.76,73.85,150533.0,66.0766,66.2198,66.005,66.0855,150533.0
2016-08-31 10:20:00,73.85,73.86,73.75,73.8,98000.0,66.0855,66.0945,65.9961,66.0408,98000.0
2016-08-31 10:25:00,73.8,73.83,73.55,73.58,116657.0,66.0408,66.0676,65.8171,65.8439,116657.0
2016-08-31 10:30:00,73.58,73.76,73.52,73.7,125479.0,65.8439,66.005,65.7902,65.9513,125479.0
2016-08-31 10:35:00,73.69,73.71,73.51,73.52,165739.0,65.9424,65.9603,65.7813,65.7902,165739.0
2016-08-31 10:40:00,73.53,73.53,73.25,73.42,198152.0,65.7992,65.7992,65.5486,65.7008,198152.0
2016-08-31 10:45:00,73.43,73.64,73.43,73.51,127280.0,65.7097,65.8976,65.7097,65.7813,127280.0
2016-08-31 10:50:00,73.53,73.57,73.36,73.4,126063.0,65.7992,65.835,65.6471,65.6829,126063.0
2016-08-31 10:55:00,73.41,73.43,73.25,73.41,164626.0,65.6918,65.7097,65.5486,65.6918,164626.0
2016-08-31 11:00:00,73.4,73.52,73.4,73.5,59844.0,65.6829,65.7902,65.6829,65.7723,59844.0
2016-08-31 11:05:00,73.5,73.55,73.45,73.5,55484.0,65.7723,65.8171,65.7276,65.7723,55484.0
2016-08-31 11:10:00,73.51,73.73,73.49,73.71,80893.0,65.7813,65.9782,65.7634,65.9603,80893.0
2016-08-31 11:15:00,73.71,73.71,73.36,73.38,113796.0,65.9603,65.9603,65.6471,65.665,113796.0
2016-08-31 11:20:00,73.39,73.56,73.38,73.5,64182.0,65.6739,65.826,65.665,65.7723,64182.0
2016-08-31 11:25:00,73.47,73.61,73.47,73.6,57304.0,65.7455,65.8708,65.7455,65.8618,57304.0
2016-08-31 11:30:00,73.6,73.61,73.54,73.55,76821.0,65.8618,65.8708,65.8081,65.8171,76821.0
2016-08-31 11:35:00,73.55,73.56,73.45,73.51,75916.0,65.8171,65.826,65.7276,65.7813,75916.0
2016-08-31 11:40:00,73.5,73.51,73.44,73.44,54537.0,65.7723,65.7813,65.7187,65.7187,54537.0
2016-08-31 11:45:00,73.45,73.47,73.38,73.39,63886.0,65.7276,65.7455,65.665,65.6739,63886.0
2016-08-31 11:50:00,73.39,73.42,73.35,73.42,43166.0,65.6739,65.7008,65.6381,65.7008,43166.0
2016-08-31 11:55:00,73.42,73.44,73.39,73.43,43700.0,65.7008,65.7187,65.6739,65.7097,43700.0
2016-08-31 12:00:00,73.43,73.47,73.38,73.44,57957.0,65.7097,65.7455,65.665,65.7187,57957.0
2016-08-31 12:05:00,73.44,73.59,73.43,73.58,80841.0,65.7187,65.8529,65.7097,65.8439,80841.0
2016-08-31 12:10:00,73.6,73.65,73.56,73.6,60342.0,65.8618,65.9066,65.826,65.8618,60342.0
2016-08-31 12:15:00,73.6,73.6,73.4,73.41,37073.0,65.8618,65.8618,65.6829,65.6918,37073.0
2016-08-31 12:20:00,73.4,73.42,73.38,73.41,35332.0,65.6829,65.7008,65.665,65.6918,35332.0
2016-08-31 12:25:00,73.42,73.43,73.36,73.36,24749.0,65.7008,65.7097,65.6471,65.6471,24749.0
2016-08-31 12:30:00,73.37,73.37,73.26,73.27,64648.0,65.656,65.656,65.5576,65.5665,64648.0
2016-08-31 12:35:00,73.27,73.3,73.19,73.2,96298.0,65.5665,65.5934,65.4949,65.5039,96298.0
2016-08-31 12:40:00,73.2,73.27,73.19,73.21,43533.0,65.5039,65.5665,65.4949,65.5128,43533.0
2016-08-31 12:45:00,73.22,73.27,73.21,73.26,34456.0,65.5218,65.5665,65.5128,65.5576,34456.0
2016-08-31 12:50:00,73.26,73.39,73.24,73.39,54088.0,65.5576,65.6739,65.5397,65.6739,54088.0
2016-08-31 12:55:00,73.39,73.4,73.26,73.27,29316.0,65.6739,65.6829,65.5576,65.5665,29316.0
2016-08-31 13:00:00,73.27,73.29,73.24,73.27,40529.0,65.5665,65.5844,65.5397,65.5665,40529.0
2016-08-31 13:05:00,73.27,73.33,73.26,73.3,31404.0,65.5665,65.6202,65.5576,65.5934,31404.0
2016-08-31 13:10:00,73.31,73.32,73.29,73.31,30601.0,65.6023,65.6113,65.5844,65.6023,30601.0
2016-08-31 13:15:00,73.31,73.33,73.29,73.31,28162.0,65.6023,65.6202,65.5844,65.6023,28162.0
2016-08-31 13:20:00,73.31,73.32,73.3,73.3,28965.0,65.6023,65.6113,65.5934,65.5934,28965.0
2016-08-31 13:25:00,73.31,73.4,73.3,73.38,42139.0,65.6023,65.6829,65.5934,65.665,42139.0
2016-08-31 13:30:00,73.38,73.39,73.3,73.3,57961.0,65.665,65.6739,65.5934,65.5934,57961.0
2016-08-31 13:35:00,73.31,73.32,73.3,73.31,42062.0,65.6023,65.6113,65.5934,65.6023,42062.0
2016-08-31 13:40:00,73.31,73.35,73.3,73.35,56970.0,65.6023,65.6381,65.5934,65.6381,56970.0
2016-08-31 13:45:00,73.34,73.41,73.34,73.39,41386.0,65.6292,65.6918,65.6292,65.6739,41386.0
2016-08-31 13:50:00,73.39,73.51,73.38,73.49,69568.0,65.6739,65.7813,65.665,65.7634,69568.0
2016-08-31 13:55:00,73.48,73.5,73.44,73.47,44116.0,65.7544,65.7723,65.7187,65.7455,44116.0
2016-08-31 14:00:00,73.46,73.6,73.46,73.59,74033.0,65.7365,65.8618,65.7365,65.8529,74033.0
2016-08-31 14:05:00,73.59,73.75,73.59,73.69,103600.0,65.8529,65.9961,65.8529,65.9424,103600.0
2016-08-31 14:10:00,73.69,73.76,73.69,73.73,52838.0,65.9424,66.005,65.9424,65.9782,52838.0
2016-08-31 14:15:00,73.73,73.76,73.62,73.75,88566.0,65.9782,66.005,65.8797,65.9961,88566.0
2016-08-31 14:20:00,73.75,73.76,73.56,73.66,92458.0,65.9961,66.005,65.826,65.9155,92458.0
2016-08-31 14:25:00,73.66,73.75,73.63,73.74,44491.0,65.9155,65.9961,65.8887,65.9871,44491.0
2016-08-31 14:30:00,73.73,73.75,73.64,73.64,81611.0,65.9782,65.9961,65.8976,65.8976,81611.0
2016-08-31 14:35:00,73.64,73.65,73.49,73.49,75912.0,65.8976,65.9066,65.7634,65.7634,75912.0
2016-08-31 14:40:00,73.49,73.57,73.43,73.53,58665.0,65.7634,65.835,65.7097,65.7992,58665.0
2016-08-31 14:45:00,73.53,73.55,73.48,73.53,50776.0,65.7992,65.8171,65.7544,65.7992,50776.0
2016-08-31 14:50:00,73.54,73.54,73.42,73.46,43134.0,65.8081,65.8081,65.7008,65.7365,43134.0
2016-08-31 14:55:00,73.47,73.5,73.45,73.46,29001.0,65.7455,65.7723,65.7276,65.7365,29001.0
2016-08-31 15:00:00,73.46,73.47,73.42,73.43,45354.0,65.7365,65.7455,65.7008,65.7097,45354.0
2016-08-31 15:05:00,73.42,73.46,73.41,73.44,64282.0,65.7008,65.7365,65.6918,65.7187,64282.0
2016-08-31 15:10:00,73.44,73.46,73.42,73.44,41875.0,65.7187,65.7365,65.7008,65.7187,41875.0
2016-08-31 15:15:00,73.44,73.51,73.43,73.48,59960.0,65.7187,65.7813,65.7097,65.7544,59960.0
2016-08-31 15:20:00,73.47,73.51,73.46,73.51,78284.0,65.7455,65.7813,65.7365,65.7813,78284.0
2016-08-31 15:25:00,73.51,73.51,73.45,73.5,108520.0,65.7813,65.7813,65.7276,65.7723,108520.0
2016-08-31 15:30:00,73.49,73.63,73.48,73.6,158275.0,65.7634,65.8887,65.7544,65.8618,158275.0
2016-08-31 15:35:00,73.61,73.66,73.5,73.5,237381.0,65.8708,65.9155,65.7723,65.7723,237381.0
2016-08-31 15:40:00,73.51,73.54,73.47,73.47,183832.0,65.7813,65.8081,65.7455,65.7455,183832.0
2016-08-31 15:45:00,73.46,73.49,73.36,73.41,223296.0,65.7365,65.7634,65.6471,65.6918,223296.0
2016-08-31 15:50:00,73.4,73.49,73.34,73.46,289533.0,65.6829,65.7634,65.6292,65.7365,289533.0
2016-08-31 15:55:00,73.45,73.53,73.33,73.4,639989.0,65.7276,65.7992,65.6202,65.6829,639989.0
2016-09-01 09:30:00,73.89,74.07,73.62,73.97,171756.0,66.1213,66.2824,65.8797,66.1929,171756.0
2016-09-01 09:35:00,73.99,74.08,73.45,73.54,162597.0,66.2108,66.2914,65.7276,65.8081,162597.0
2016-09-01 09:40:00,73.48,73.51,73.31,73.32,117960.0,65.7544,65.7813,65.6023,65.6113,117960.0
2016-09-01 09:45:00,73.31,73.64,73.07,73.63,143489.0,65.6023,65.8976,65.3876,65.8887,143489.0
2016-09-01 09:50:00,73.61,73.7,73.56,73.66,160070.0,65.8708,65.9513,65.826,65.9155,160070.0
2016-09-01 09:55:00,73.67,74.04,73.6,74.03,189385.0,65.9245,66.2556,65.8618,66.2466,189385.0
2016-09-01 10:00:00,74.03,74.39,73.91,74.39,120608.0,66.2466,66.5688,66.1392,66.5688,120608.0
2016-09-01 10:05:00,74.37,74.38,74.07,74.13,81168.0,66.5509,66.5598,66.2824,66.3361,81168.0
2016-09-01 10:10:00,74.14,74.16,73.9,73.94,93968.0,66.3451,66.363,66.1303,66.1661,93968.0
2016-09-01 10:15:00,73.94,74.03,73.94,73.97,87601.0,66.1661,66.2466,66.1661,66.1929,87601.0
2016-09-01 10:20:00,73.96,74.02,73.91,74.02,124405.0,66.184,66.2377,66.1392,66.2377,124405.0
2016-09-01 10:25:00,74.02,74.02,73.75,73.77,46558.0,66.2377,66.2377,65.9961,66.014,46558.0
2016-09-01 10:30:00,73.77,73.82,73.74,73.77,50334.0,66.014,66.0587,65.9871,66.014,50334.0
2016-09-01 10:35:00,73.75,73.9,73.74,73.9,31213.0,65.9961,66.1303,65.9871,66.1303,31213.0
2016-09-01 10:40:00,73.89,73.94,73.84,73.9,33496.0,66.1213,66.1661,66.0766,66.1303,33496.0
2016-09-01 10:45:00,73.88,74.0,73.88,73.93,26813.0,66.1124,66.2198,66.1124,66.1571,26813.0
2016-09-01 10:50:00,73.92,73.92,73.83,73.88,57473.0,66.1482,66.1482,66.0676,66.1124,57473.0
2016-09-01 10:55:00,73.89,74.0,73.87,73.97,74809.0,66.1213,66.2198,66.1034,66.1929,74809.0
2016-09-01 11:00:00,73.98,73.98,73.93,73.97,48777.0,66.2019,66.2019,66.1571,66.1929,48777.0
2016-09-01 11:05:00,73.97,73.99,73.95,73.97,51389.0,66.1929,66.2108,66.175,66.1929,51389.0
2016-09-01 11:10:00,73.96,74.01,73.95,73.99,42389.0,66.184,66.2287,66.175,66.2108,42389.0
2016-09-01 11:15:00,73.99,74.01,73.96,73.99,51719.0,66.2108,66.2287,66.184,66.2108,51719.0
2016-09-01 11:20:00,73.99,74.0,73.94,73.96,37537.0,66.2108,66.2198,66.1661,66.184,37537.0
2016-09-01 11:25:00,73.97,73.99,73.89,73.91,34793.0,66.1929,66.2108,66.1213,66.1392,34793.0
2016-09-01 11:30:00,73.9,73.9,73.83,73.85,34253.0,66.1303,66.1303,66.0676,66.0855,34253.0
2016-09-01 11:35:00,73.85,73.89,73.85,73.88,27894.0,66.0855,66.1213,66.0855,66.1124,27894.0
2016-09-01 11:40:00,73.89,73.89,73.84,73.86,32155.0,66.1213,66.1213,66.0766,66.0945,32155.0
2016-09-01 11:45:00,73.86,73.95,73.85,73.93,28267.0,66.0945,66.175,66.0855,66.1571,28267.0
2016-09-01 11:50:00,73.92,73.92,73.87,73.89,47203.0,66.1482,66.1482,66.1034,66.1213,47203.0
2016-09-01 11:55:00,73.89,73.95,73.89,73.95,27652.0,66.1213,66.175,66.1213,66.175,27652.0
2016-09-01 12:00:00,73.95,73.96,73.93,73.95,26953.0,66.175,66.184,66.1571,66.175,26953.0
2016-09-01 12:05:00,73.94,73.96,73.89,73.9,41957.0,66.1661,66.184,66.1213,66.1303,41957.0
2016-09-01 12:10:00,73.9,73.9,73.78,73.8,34731.0,66.1303,66.1303,66.0229,66.0408,34731.0
2016-09-01 12:15:00,73.8,73.83,73.75,73.76,47846.0,66.0408,66.0676,65.9961,66.005,47846.0
2016-09-01 12:20:00,73.77,73.86,73.77,73.82,71055.0,66.014,66.0945,66.014,66.0587,71055.0
2016-09-01 12:25:00,73.82,73.91,73.8,73.87,44934.0,66.0587,66.1392,66.0408,66.1034,44934.0
2016-09-01 12:30:00,73.88,73.9,73.78,73.88,54602.0,66.1124,66.1303,66.0229,66.1124,54602.0
2016-09-01 12:35:00,73.88,73.88,73.79,73.81,31463.0,66.1124,66.1124,66.0319,66.0498,31463.0
2016-09-01 12:40:00,73.82,73.83,73.8,73.82,12684.0,66.0587,66.0676,66.0408,66.0587,12684.0
2016-09-01 12:45:00,73.82,73.82,73.78,73.81,35465.0,66.0587,66.0587,66.0229,66.0498,35465.0
2016-09-01 12:50:00,73.81,73.84,73.78,73.78,38778.0,66.0498,66.0766,66.0229,66.0229,38778.0
2016-09-01 12:55:00,73.79,73.8,73.71,73.72,30698.0,66.0319,66.0408,65.9603,65.9692,30698.0
2016-09-01 13:00:00,73.71,73.74,73.67,73.67,45668.0,65.9603,65.9871,65.9245,65.9245,45668.0
2016-09-01 13:05:00,73.66,73.67,73.55,73.56,53005.0,65.9155,65.9245,65.8171,65.826,53005.0
2016-09-01 13:10:00,73.56,73.56,73.46,73.46,54045.0,65.826,65.826,65.7365,65.7365,54045.0
2016-09-01 13:15:00,73.46,73.57,73.46,73.5,62226.0,65.7365,65.835,65.7365,65.7723,62226.0
2016-09-01 13:20:00,73.51,73.59,73.51,73.57,49784.0,65.7813,65.8529,65.7813,65.835,49784.0
2016-09-01 13:25:00,73.58,73.65,73.57,73.6,47221.0,65.8439,65.9066,65.835,65.8618,47221.0
2016-09-01 13:30:00,73.6,73.67,73.59,73.67,31495.0,65.8618,65.9245,65.8529,65.9245,31495.0
2016-09-01 13:35:00,73.67,73.68,73.64,73.66,35367.0,65.9245,65.9334,65.8976,65.9155,35367.0
2016-09-01 13:40:00,73.65,73.85,73.58,73.75,133978.0,65.9066,66.0855,65.8439,65.9961,133978.0
2016-09-01 13:45:00,73.76,73.85,73.74,73.84,44587.0,66.005,66.0855,65.9871,66.0766,44587.0
2016-09-01 13:50:00,73.84,73.97,73.83,73.97,99488.0,66.0766,66.1929,66.0676,66.1929,99488.0
2016-09-01 13:55:00,73.95,73.97,73.91,73.92,42515.0,66.175,66.1929,66.1392,66.1482,42515.0
2016-09-01 14:00:00,73.91,73.92,73.7,73.7,48220.0,66.1392,66.1482,65.9513,65.9513,48220.0
2016-09-01 14:05:00,73.7,73.72,73.61,73.62,55530.0,65.9513,65.9692,65.8708,65.8797,55530.0
2016-09-01 14:10:00,73.61,73.68,73.57,73.64,53002.0,65.8708,65.9334,65.835,65.8976,53002.0
2016-09-01 14:15:00,73.65,73.68,73.58,73.65,39294.0,65.9066,65.9334,65.8439,65.9066,39294.0
2016-09-01 14:20:00,73.65,73.72,73.65,73.66,28036.0,65.9066,65.9692,65.9066,65.9155,28036.0
2016-09-01 14:25:00,73.65,73.76,73.65,73.75,38624.0,65.9066,66.005,65.9066,65.9961,38624.0
2016-09-01 14:30:00,73.76,73.84,73.75,73.81,28228.0,66.005,66.0766,65.9961,66.0498,28228.0
2016-09-01 14:35:00,73.81,73.81,73.68,73.7,36231.0,66.0498,66.0498,65.9334,65.9513,36231.0
2016-09-01 14:40:00,73.71,73.8,73.71,73.78,28624.0,65.9603,66.0408,65.9603,66.0229,28624.0
2016-09-01 14:45:00,73.78,73.89,73.78,73.89,36065.0,66.0229,66.1213,66.0229,66.1213,36065.0
2016-09-01 14:50:00,73.89,73.96,73.88,73.96,59937.0,66.1213,66.184,66.1124,66.184,59937.0
2016-09-01 14:55:00,73.96,74.0,73.87,73.98,98324.0,66.184,66.2198,66.1034,66.2019,98324.0
2016-09-01 15:00:00,73.98,73.99,73.85,73.85,53652.0,66.2019,66.2108,66.0855,66.0855,53652.0
2016-09-01 15:05:00,73.85,73.85,73.74,73.81,60928.0,66.0855,66.0855,65.9871,66.0498,60928.0
2016-09-01 15:10:00,73.81,73.92,73.8,73.88,48550.0,66.0498,66.1482,66.0408,66.1124,48550.0
2016-09-01 15:15:00,73.87,73.89,73.83,73.86,66522.0,66.1034,66.1213,66.0676,66.0945,66522.0
2016-09-01 15:20:00,73.86,73.91,73.82,73.9,43037.0,66.0945,66.1392,66.0587,66.1303,43037.0
2016-09-01 15:25:00,73.9,73.9,73.84,73.87,44077.0,66.1303,66.1303,66.0766,66.1034,44077.0
2016-09-01 15:30:00,73.86,73.89,73.82,73.82,60900.0,66.0945,66.1213,66.0587,66.0587,60900.0
2016-09-01 15:35:00,73.83,73.89,73.81,73.85,58610.0,66.0676,66.1213,66.0498,66.0855,58610.0
2016-09-01 15:40:00,73.85,73.87,73.75,73.78,126657.0,66.0855,66.1034,65.9961,66.0229,126657.0
2016-09-01 15:45:00,73.79,73.79,73.71,73.74,89905.0,66.0319,66.0319,65.9603,65.9871,89905.0
2016-09-01 15:50:00,73.74,73.82,73.74,73.8,87742.0,65.9871,66.0587,65.9871,66.0408,87742.0
2016-09-01 15:55:00,73.8,73.82,73.73,73.76,209876.0,66.0408,66.0587,65.9782,66.005,209876.0
2016-09-02 09:30:00,73.81,74.35,73.81,74.07,76090.0,66.0498,66.533,66.0498,66.2824,76090.0
2016-09-02 09:35:00,74.01,74.01,73.6,73.76,38309.0,66.2287,66.2287,65.8618,66.005,38309.0
2016-09-02 09:40:00,73.72,73.75,73.56,73.67,32941.0,65.9692,65.9961,65.826,65.9245,32941.0
2016-09-02 09:45:00,73.69,73.76,73.55,73.7,33364.0,65.9424,66.005,65.8171,65.9513,33364.0
2016-09-02 09:50:00,73.68,73.72,73.57,73.59,76884.0,65.9334,65.9692,65.835,65.8529,76884.0
2016-09-02 09:55:00,73.57,73.6,73.47,73.48,68078.0,65.835,65.8618,65.7455,65.7544,68078.0
2016-09-02 10:00:00,73.48,73.55,73.38,73.48,56743.0,65.7544,65.8171,65.665,65.7544,56743.0
2016-09-02 10:05:00,73.49,73.57,73.43,73.57,74706.0,65.7634,65.835,65.7097,65.835,74706.0
2016-09-02 10:10:00,73.58,73.59,73.42,73.51,53641.0,65.8439,65.8529,65.7008,65.7813,53641.0
2016-09-02 10:15:00,73.53,73.71,73.52,73.71,42320.0,65.7992,65.9603,65.7902,65.9603,42320.0
2016-09-02 10:20:00,73.72,73.81,73.59,73.72,46903.0,65.9692,66.0498,65.8529,65.9692,46903.0
2016-09-02 10:25:00,73.73,73.73,73.66,73.7,57511.0,65.9782,65.9782,65.9155,65.9513,57511.0
2016-09-02 10:30:00,73.7,73.7,73.54,73.56,30041.0,65.9513,65.9513,65.8081,65.826,30041.0
2016-09-02 10:35:00,73.58,73.65,73.57,73.64,35153.0,65.8439,65.9066,65.835,65.8976,35153.0
2016-09-02 10:40:00,73.64,73.81,73.63,73.81,96559.0,65.8976,66.0498,65.8887,66.0498,96559.0
2016-09-02 10:45:00,73.8,73.92,73.78,73.85,66843.0,66.0408,66.1482,66.0229,66.0855,66843.0
2016-09-02 10:50:00,73.84,73.86,73.7,73.79,57530.0,66.0766,66.0945,65.9513,66.0319,57530.0
2016-09-02 10:55:00,73.78,73.8,73.71,73.71,26860.0,66.0229,66.0408,65.9603,65.9603,26860.0
2016-09-02 11:00:00,73.71,73.78,73.71,73.75,33637.0,65.9603,66.0229,65.9603,65.9961,33637.0
2016-09-02 11:05:00,73.74,73.76,73.53,73.57,26505.0,65.9871,66.005,65.7992,65.835,26505.0
2016-09-02 11:10:00,73.58,73.62,73.39,73.39,56028.0,65.8439,65.8797,65.6739,65.6739,56028.0
2016-09-02 11:15:00,73.39,73.43,73.35,73.37,74588.0,65.6739,65.7097,65.6381,65.656,74588.0
2016-09-02 11:20:00,73.36,73.45,73.16,73.17,100375.0,65.6471,65.7276,65.4681,65.477,100375.0
2016-09-02 11:25:00,73.18,73.21,73.12,73.19,61577.0,65.486,65.5128,65.4323,65.4949,61577.0
2016-09-02 11:30:00,73.19,73.23,73.15,73.15,41071.0,65.4949,65.5307,65.4591,65.4591,41071.0
2016-09-02 11:35:00,73.16,73.31,73.15,73.31,39113.0,65.4681,65.6023,65.4591,65.6023,39113.0
2016-09-02 11:40:00,73.31,73.46,73.31,73.45,31569.0,65.6023,65.7365,65.6023,65.7276,31569.0
2016-09-02 11:45:00,73.45,73.52,73.38,73.47,54331.0,65.7276,65.7902,65.665,65.7455,54331.0
2016-09-02 11:50:00,73.48,73.5,73.35,73.35,33285.0,65.7544,65.7723,65.6381,65.6381,33285.0
2016-09-02 11:55:00,73.35,73.44,73.34,73.38,36617.0,65.6381,65.7187,65.6292,65.665,36617.0
2016-09-02 12:00:00,73.39,73.47,73.31,73.33,49669.0,65.6739,65.7455,65.6023,65.6202,49669.0
2016-09-02 12:05:00,73.32,73.44,73.32,73.43,25588.0,65.6113,65.7187,65.6113,65.7097,25588.0
2016-09-02 12:10:00,73.42,73.42,73.36,73.41,16385.0,65.7008,65.7008,65.6471,65.6918,16385.0
2016-09-02 12:15:00,73.41,73.41,73.35,73.38,40546.0,65.6918,65.6918,65.6381,65.665,40546.0
2016-09-02 12:20:00,73.39,73.39,73.34,73.35,16689.0,65.6739,65.6739,65.6292,65.6381,16689.0
2016-09-02 12:25:00,73.36,73.4,73.35,73.37,15914.0,65.6471,65.6829,65.6381,65.656,15914.0
2016-09-02 12:30:00,73.37,73.41,73.35,73.39,17681.0,65.656,65.6918,65.6381,65.6739,17681.0
2016-09-02 12:35:00,73.39,73.4,73.34,73.35,19243.0,65.6739,65.6829,65.6292,65.6381,19243.0
2016-09-02 12:40:00,73.34,73.35,73.32,73.34,15196.0,65.6292,65.6381,65.6113,65.6292,15196.0
2016-09-02 12:45:00,73.34,73.34,73.3,73.31,16736.0,65.6292,65.6292,65.5934,65.6023,16736.0
2016-09-02 12:50:00,73.31,73.33,73.3,73.32,29770.0,65.6023,65.6202,65.5934,65.6113,29770.0
2016-09-02 12:55:00,73.31,73.38,73.3,73.36,19265.0,65.6023,65.665,65.5934,65.6471,19265.0
2016-09-02 13:00:00,73.35,73.37,73.24,73.26,37571.0,65.6381,65.656,65.5397,65.5576,37571.0
2016-09-02 13:05:00,73.26,73.35,73.22,73.33,30201.0,65.5576,65.6381,65.5218,65.6202,30201.0
2016-09-02 13:10:00,73.34,73.35,73.31,73.33,18496.0,65.6292,65.6381,65.6023,65.6202,18496.0
2016-09-02 13:15:00,73.33,73.34,73.25,73.25,20059.0,65.6202,65.6292,65.5486,65.5486,20059.0
2016-09-02 13:20:00,73.26,73.26,73.01,73.04,71079.0,65.5576,65.5576,65.3339,65.3607,71079.0
2016-09-02 13:25:00,73.05,73.07,72.93,73.0,125747.0,65.3697,65.3876,65.2623,65.3249,125747.0
2016-09-02 13:30:00,73.0,73.01,72.93,72.95,42801.0,65.3249,65.3339,65.2623,65.2802,42801.0
2016-09-02 13:35:00,72.95,72.99,72.95,72.97,41548.0,65.2802,65.316,65.2802,65.2981,41548.0
2016-09-02 13:40:00,72.98,72.98,72.88,72.88,40431.0,65.307,65.307,65.2175,65.2175,40431.0
2016-09-02 13:45:00,72.88,73.06,72.88,73.04,28427.0,65.2175,65.3786,65.2175,65.3607,28427.0
2016-09-02 13:50:00,73.04,73.1,73.0,73.09,17178.0,65.3607,65.4144,65.3249,65.4055,17178.0
2016-09-02 13:55:00,73.09,73.1,73.0,73.03,23288.0,65.4055,65.4144,65.3249,65.3518,23288.0
2016-09-02 14:00:00,73.03,73.05,73.0,73.0,24153.0,65.3518,65.3697,65.3249,65.3249,24153.0
2016-09-02 14:05:00,73.01,73.06,73.0,73.04,42047.0,65.3339,65.3786,65.3249,65.3607,42047.0
2016-09-02 14:10:00,73.03,73.05,73.02,73.04,19412.0,65.3518,65.3697,65.3428,65.3607,19412.0
2016-09-02 14:15:00,73.05,73.12,73.04,73.08,25087.0,65.3697,65.4323,65.3607,65.3965,25087.0
2016-09-02 14:20:00,73.08,73.17,73.08,73.15,32301.0,65.3965,65.477,65.3965,65.4591,32301.0
2016-09-02 14:25:00,73.13,73.21,73.13,73.18,25459.0,65.4412,65.5128,65.4412,65.486,25459.0
2016-09-02 14:30:00,73.19,73.33,73.19,73.33,38191.0,65.4949,65.6202,65.4949,65.6202,38191.0
2016-09-02 14:35:00,73.32,73.41,73.31,73.41,35842.0,65.6113,65.6918,65.6023,65.6918,35842.0
2016-09-02 14:40:00,73.41,73.47,73.34,73.38,54721.0,65.6918,65.7455,65.6292,65.665,54721.0
2016-09-02 14:45:00,73.39,73.44,73.32,73.35,38770.0,65.6739,65.7187,65.6113,65.6381,38770.0
2016-09-02 14:50:00,73.35,73.44,73.35,73.42,22139.0,65.6381,65.7187,65.6381,65.7008,22139.0
2016-09-02 14:55:00,73.43,73.44,73.39,73.41,16929.0,65.7097,65.7187,65.6739,65.6918,16929.0
2016-09-02 15:00:00,73.42,73.45,73.4,73.41,34380.0,65.7008,65.7276,65.6829,65.6918,34380.0
2016-09-02 15:05:00,73.41,73.42,73.38,73.39,34332.0,65.6918,65.7008,65.665,65.6739,34332.0
2016-09-02 15:10:00,73.39,73.4,73.36,73.38,24419.0,65.6739,65.6829,65.6471,65.665,24419.0
2016-09-02 15:15:00,73.39,73.44,73.38,73.41,35376.0,65.6739,65.7187,65.665,65.6918,35376.0
2016-09-02 15:20:00,73.4,73.41,73.34,73.37,35821.0,65.6829,65.6918,65.6292,65.656,35821.0
2016-09-02 15:25:00,73.36,73.41,73.36,73.39,27918.0,65.6471,65.6918,65.6471,65.6739,27918.0
2016-09-02 15:30:00,73.39,73.4,73.31,73.33,41846.0,65.6739,65.6829,65.6023,65.6202,41846.0
2016-09-02 15:35:00,73.34,73.4,73.33,73.35,66627.0,65.6292,65.6829,65.6202,65.6381,66627.0
2016-09-02 15:40:00,73.36,73.42,73.35,73.38,66845.0,65.6471,65.7008,65.6381,65.665,66845.0
2016-09-02 15:45:00,73.37,73.37,73.3,73.34,66035.0,65.656,65.656,65.5934,65.6292,66035.0
2016-09-02 15:50:00,73.34,73.38,73.33,73.38,55442.0,65.6292,65.665,65.6202,65.665,55442.0
2016-09-02 15:55:00,73.38,73.39,73.28,73.36,250283.0,65.665,65.6739,65.5755,65.6471,250283.0
2016-09-06 09:30:00,72.99,73.5,72.99,73.19,216671.0,65.316,65.7723,65.316,65.4949,216671.0
2016-09-06 09:35:00,73.18,73.21,72.81,73.1,94495.0,65.486,65.5128,65.1549,65.4144,94495.0
2016-09-06 09:40:00,73.11,73.4,73.06,73.31,221633.0,65.4233,65.6829,65.3786,65.6023,221633.0
2016-09-06 09:45:00,73.26,73.3,73.13,73.23,100206.0,65.5576,65.5934,65.4412,65.5307,100206.0
2016-09-06 09:50:00,73.21,73.26,73.05,73.05,73221.0,65.5128,65.5576,65.3697,65.3697,73221.0
2016-09-06 09:55:00,73.07,73.11,72.94,73.03,59944.0,65.3876,65.4233,65.2712,65.3518,59944.0
2016-09-06 10:00:00,73.01,73.16,72.93,73.12,186794.0,65.3339,65.4681,65.2623,65.4323,186794.0
2016-09-06 10:05:00,73.12,73.27,73.11,73.26,92320.0,65.4323,65.5665,65.4233,65.5576,92320.0
2016-09-06 10:10:00,73.26,73.39,73.26,73.36,97800.0,65.5576,65.6739,65.5576,65.6471,97800.0
2016-09-06 10:15:00,73.36,73.38,73.22,73.27,80745.0,65.6471,65.665,65.5218,65.5665,80745.0
2016-09-06 10:20:00,73.26,73.26,73.19,73.2,95319.0,65.5576,65.5576,65.4949,65.5039,95319.0
2016-09-06 10:25:00,73.2,73.2,72.78,72.79,48922.0,65.5039,65.5039,65.128,65.137,48922.0
2016-09-06 10:30:00,72.78,72.79,72.58,72.72,98945.0,65.128,65.137,64.9491,65.0744,98945.0
2016-09-06 10:35:00,72.73,72.9,72.72,72.75,43467.0,65.0833,65.2354,65.0744,65.1012,43467.0
2016-09-06 10:40:00,72.75,72.76,72.67,72.7,63070.0,65.1012,65.1101,65.0296,65.0565,63070.0
2016-09-06 10:45:00,72.7,72.74,72.63,72.73,45524.0,65.0565,65.0922,64.9938,65.0833,45524.0
2016-09-06 10:50:00,72.73,72.73,72.62,72.65,45169.0,65.0833,65.0833,64.9849,65.0117,45169.0
2016-09-06 10:55:00,72.64,72.88,72.55,72.86,81496.0,65.0028,65.2175,64.9222,65.1996,81496.0
2016-09-06 11:00:00,72.85,72.9,72.74,72.87,114948.0,65.1907,65.2354,65.0922,65.2086,114948.0
2016-09-06 11:05:00,72.88,72.92,72.8,72.81,82450.0,65.2175,65.2533,65.1459,65.1549,82450.0
2016-09-06 11:10:00,72.81,72.82,72.73,72.73,48474.0,65.1549,65.1638,65.0833,65.0833,48474.0
2016-09-06 11:15:00,72.73,72.95,72.72,72.92,51684.0,65.0833,65.2802,65.0744,65.2533,51684.0
2016-09-06 11:20:00,72.93,72.99,72.85,72.89,43060.0,65.2623,65.316,65.1907,65.2265,43060.0
2016-09-06 11:25:00,72.89,72.91,72.83,72.89,33277.0,65.2265,65.2444,65.1728,65.2265,33277.0
2016-09-06 11:30:00,72.88,72.93,72.86,72.88,32831.0,65.2175,65.2623,65.1996,65.2175,32831.0
2016-09-06 11:35:00,72.88,72.92,72.86,72.9,41394.0,65.2175,65.2533,65.1996,65.2354,41394.0
2016-09-06 11:40:00,72.89,73.02,72.84,73.0,44173.0,65.2265,65.3428,65.1817,65.3249,44173.0
2016-09-06 11:45:00,73.0,73.05,72.94,72.96,56355.0,65.3249,65.3697,65.2712,65.2891,56355.0
2016-09-06 11:50:00,72.95,73.01,72.85,72.92,45543.0,65.2802,65.3339,65.1907,65.2533,45543.0
2016-09-06 11:55:00,72.92,72.93,72.8,72.82,31605.0,65.2533,65.2623,65.1459,65.1638,31605.0
2016-09-06 12:00:00,72.83,72.94,72.81,72.87,28560.0,65.1728,65.2712,65.1549,65.2086,28560.0
2016-09-06 12:05:00,72.86,72.91,72.8,72.85,57868.0,65.1996,65.2444,65.1459,65.1907,57868.0
2016-09-06 12:10:00,72.85,72.85,72.73,72.75,39307.0,65.1907,65.1907,65.0833,65.1012,39307.0
2016-09-06 12:15:00,72.75,72.75,72.67,72.67,20050.0,65.1012,65.1012,65.0296,65.0296,20050.0
2016-09-06 12:20:00,72.68,72.86,72.62,72.82,54858.0,65.0386,65.1996,64.9849,65.1638,54858.0
2016-09-06 12:25:00,72.81,72.81,72.65,72.65,17697.0,65.1549,65.1549,65.0117,65.0117,17697.0
2016-09-06 12:30:00,72.65,72.81,72.61,72.7,25518.0,65.0117,65.1549,64.9759,65.0565,25518.0
2016-09-06 12:35:00,72.71,72.81,72.68,72.68,24323.0,65.0654,65.1549,65.0386,65.0386,24323.0
2016-09-06 12:40:00,72.69,72.73,72.65,72.7,18438.0,65.0475,65.0833,65.0117,65.0565,18438.0
2016-09-06 12:45:00,72.68,72.78,72.67,72.72,23695.0,65.0386,65.128,65.0296,65.0744,23695.0
2016-09-06 12:50:00,72.73,72.79,72.72,72.76,19391.0,65.0833,65.137,65.0744,65.1101,19391.0
2016-09-06 12:55:00,72.76,72.76,72.67,72.67,23784.0,65.1101,65.1101,65.0296,65.0296,23784.0
2016-09-06 13:00:00,72.66,72.69,72.56,72.65,43440.0,65.0207,65.0475,64.9312,65.0117,43440.0
2016-09-06 13:05:00,72.64,72.65,72.52,72.52,28372.0,65.0028,65.0117,64.8954,64.8954,28372.0
2016-09-06 13:10:00,72.51,72.52,72.42,72.49,41667.0,64.8864,64.8954,64.8059,64.8685,41667.0
2016-09-06 13:15:00,72.5,72.51,72.44,72.45,28662.0,64.8775,64.8864,64.8238,64.8327,28662.0
2016-09-06 13:20:00,72.45,72.48,72.31,72.32,94684.0,64.8327,64.8596,64.7075,64.7164,94684.0
2016-09-06 13:25:00,72.31,72.44,72.28,72.35,31169.0,64.7075,64.8238,64.6806,64.7433,31169.0
2016-09-06 13:30:00,72.36,72.48,72.35,72.39,34585.0,64.7522,64.8596,64.7433,64.779,34585.0
2016-09-06 13:35:00,72.4,72.46,72.35,72.41,44233.0,64.788,64.8417,64.7433,64.7969,44233.0
2016-09-06 13:40:00,72.41,72.44,72.4,72.42,27379.0,64.7969,64.8238,64.788,64.8059,27379.0
2016-09-06 13:45:00,72.41,72.41,72.27,72.3,43517.0,64.7969,64.7969,64.6717,64.6985,43517.0
2016-09-06 13:50:00,72.31,72.42,72.31,72.4,30965.0,64.7075,64.8059,64.7075,64.788,30965.0
2016-09-06 13:55:00,72.41,72.47,72.38,72.39,51111.0,64.7969,64.8506,64.7701,64.779,51111.0
2016-09-06 14:00:00,72.38,72.39,72.23,72.25,52242.0,64.7701,64.779,64.6359,64.6538,52242.0
2016-09-06 14:05:00,72.25,72.27,72.17,72.2,43850.0,64.6538,64.6717,64.5822,64.609,43850.0
2016-09-06 14:10:00,72.19,72.2,72.06,72.14,69411.0,64.6001,64.609,64.4837,64.5553,69411.0
2016-09-06 14:15:00,72.15,72.33,72.13,72.31,74831.0,64.5643,64.7254,64.5464,64.7075,74831.0
2016-09-06 14:20:00,72.3,72.32,72.15,72.15,39264.0,64.6985,64.7164,64.5643,64.5643,39264.0
2016-09-06 14:25:00,72.16,72.36,72.15,72.29,81428.0,64.5732,64.7522,64.5643,64.6896,81428.0
2016-09-06 14:30:00,72.28,72.42,72.26,72.42,37871.0,64.6806,64.8059,64.6627,64.8059,37871.0
2016-09-06 14:35:00,72.41,72.42,72.32,72.32,36976.0,64.7969,64.8059,64.7164,64.7164,36976.0
2016-09-06 14:40:00,72.32,72.45,72.32,72.35,61370.0,64.7164,64.8327,64.7164,64.7433,61370.0
2016-09-06 14:45:00,72.36,72.36,72.24,72.25,59592.0,64.7522,64.7522,64.6448,64.6538,59592.0
2016-09-06 14:50:00,72.25,72.25,72.06,72.06,80997.0,64.6538,64.6538,64.4837,64.4837,80997.0
2016-09-06 14:55:00,72.06,72.07,71.98,71.99,164276.0,64.4837,64.4927,64.4122,64.4211,164276.0
2016-09-06 15:00:00,71.99,72.02,71.98,71.99,141561.0,64.4211,64.4479,64.4122,64.4211,141561.0
2016-09-06 15:05:00,71.99,72.02,71.93,72.0,128434.0,64.4211,64.4479,64.3674,64.4301,128434.0
2016-09-06 15:10:00,72.0,72.02,71.97,72.0,63926.0,64.4301,64.4479,64.4032,64.4301,63926.0
2016-09-06 15:15:00,72.0,72.02,71.99,72.0,99708.0,64.4301,64.4479,64.4211,64.4301,99708.0
2016-09-06 15:20:00,72.0,72.01,71.98,72.0,74092.0,64.4301,64.439,64.4122,64.4301,74092.0
2016-09-06 15:25:00,71.99,72.04,71.98,72.03,179517.0,64.4211,64.4658,64.4122,64.4569,179517.0
2016-09-06 15:30:00,72.03,72.03,71.98,71.99,94890.0,64.4569,64.4569,64.4122,64.4211,94890.0
2016-09-06 15:35:00,72.0,72.01,71.98,72.0,118381.0,64.4301,64.439,64.4122,64.4301,118381.0
2016-09-06 15:40:00,72.0,72.02,71.99,72.0,178140.0,64.4301,64.4479,64.4211,64.4301,178140.0
2016-09-06 15:45:00,72.0,72.04,71.99,72.01,165146.0,64.4301,64.4658,64.4211,64.439,165146.0
2016-09-06 15:50:00,72.01,72.02,71.99,72.0,171930.0,64.439,64.4479,64.4211,64.4301,171930.0
2016-09-06 15:55:00,72.0,72.03,71.99,72.02,295969.0,64.4301,64.4569,64.4211,64.4479,295969.0
2016-09-07 09:30:00,71.96,72.29,71.61,72.16,125306.0,64.3943,64.6896,64.0811,64.5732,125306.0
2016-09-07 09:35:00,72.19,72.19,72.03,72.09,49460.0,64.6001,64.6001,64.4569,64.5106,49460.0
2016-09-07 09:40:00,72.1,72.14,71.95,71.97,89068.0,64.5195,64.5553,64.3853,64.4032,89068.0
2016-09-07 09:45:00,71.98,72.0,71.64,71.64,139160.0,64.4122,64.4301,64.1079,64.1079,139160.0
2016-09-07 09:50:00,71.64,71.65,71.42,71.42,79987.0,64.1079,64.1168,63.911,63.911,79987.0
2016-09-07 09:55:00,71.45,71.53,71.3,71.48,68207.0,63.9379,64.0095,63.8036,63.9647,68207.0
2016-09-07 10:00:00,71.48,71.5,71.22,71.35,95267.0,63.9647,63.9826,63.7321,63.8484,95267.0
2016-09-07 10:05:00,71.33,71.4,71.25,71.37,71328.0,63.8305,63.8931,63.7589,63.8663,71328.0
2016-09-07 10:10:00,71.38,71.4,71.1,71.13,103847.0,63.8752,63.8931,63.6247,63.6515,103847.0
2016-09-07 10:15:00,71.12,71.13,70.94,70.98,138961.0,63.6426,63.6515,63.4815,63.5173,138961.0
2016-09-07 10:20:00,70.98,70.98,70.87,70.91,179391.0,63.5173,63.5173,63.4189,63.4547,179391.0
2016-09-07 10:25:00,70.91,71.08,70.9,71.07,215795.0,63.4547,63.6068,63.4457,63.5978,215795.0
2016-09-07 10:30:00,71.07,71.36,71.06,71.27,121762.0,63.5978,63.8573,63.5889,63.7768,121762.0
2016-09-07 10:35:00,71.25,71.25,71.0,71.14,104371.0,63.7589,63.7589,63.5352,63.6605,104371.0
2016-09-07 10:40:00,71.14,71.38,71.13,71.2,147163.0,63.6605,63.8752,63.6515,63.7142,147163.0
2016-09-07 10:45:00,71.22,71.32,71.08,71.29,75471.0,63.7321,63.8215,63.6068,63.7947,75471.0
2016-09-07 10:50:00,71.3,71.44,71.24,71.43,73005.0,63.8036,63.9289,63.75,63.92,73005.0
2016-09-07 10:55:00,71.44,71.54,71.38,71.5,111459.0,63.9289,64.0184,63.8752,63.9826,111459.0
2016-09-07 11:00:00,71.51,71.66,71.48,71.63,72505.0,63.9916,64.1258,63.9647,64.099,72505.0
2016-09-07 11:05:00,71.63,71.63,71.49,71.55,111000.0,64.099,64.099,63.9737,64.0274,111000.0
2016-09-07 11:10:00,71.55,71.56,71.41,71.44,93550.0,64.0274,64.0363,63.9021,63.9289,93550.0
2016-09-07 11:15:00,71.43,71.45,71.36,71.44,108841.0,63.92,63.9379,63.8573,63.9289,108841.0
2016-09-07 11:20:00,71.43,71.57,71.39,71.47,106000.0,63.92,64.0453,63.8842,63.9558,106000.0
2016-09-07 11:25:00,71.46,71.47,71.39,71.42,53633.0,63.9468,63.9558,63.8842,63.911,53633.0
2016-09-07 11:30:00,71.42,71.43,71.38,71.42,81933.0,63.911,63.92,63.8752,63.911,81933.0
2016-09-07 11:35:00,71.41,71.72,71.41,71.72,69666.0,63.9021,64.1795,63.9021,64.1795,69666.0
2016-09-07 11:40:00,71.72,71.72,71.6,71.66,40444.0,64.1795,64.1795,64.0721,64.1258,40444.0
2016-09-07 11:45:00,71.66,71.67,71.62,71.66,94186.0,64.1258,64.1347,64.09,64.1258,94186.0
2016-09-07 11:50:00,71.66,71.66,71.4,71.43,64352.0,64.1258,64.1258,63.8931,63.92,64352.0
2016-09-07 11:55:00,71.43,71.45,71.4,71.42,95956.0,63.92,63.9379,63.8931,63.911,95956.0
2016-09-07 12:00:00,71.42,71.44,71.41,71.44,107885.0,63.911,63.9289,63.9021,63.9289,107885.0
2016-09-07 12:05:00,71.43,71.53,71.33,71.45,71670.0,63.92,64.0095,63.8305,63.9379,71670.0
2016-09-07 12:10:00,71.46,71.47,71.35,71.4,67709.0,63.9468,63.9558,63.8484,63.8931,67709.0
2016-09-07 12:15:00,71.41,71.46,71.38,71.45,100454.0,63.9021,63.9468,63.8752,63.9379,100454.0
2016-09-07 12:20:00,71.45,71.52,71.39,71.4,74429.0,63.9379,64.0005,63.8842,63.8931,74429.0
2016-09-07 12:25:00,71.4,71.52,71.39,71.5,51934.0,63.8931,64.0005,63.8842,63.9826,51934.0
2016-09-07 12:30:00,71.5,71.5,71.36,71.4,68406.0,63.9826,63.9826,63.8573,63.8931,68406.0
2016-09-07 12:35:00,71.4,71.42,71.39,71.41,54015.0,63.8931,63.911,63.8842,63.9021,54015.0
2016-09-07 12:40:00,71.41,71.53,71.41,71.49,40270.0,63.9021,64.0095,63.9021,63.9737,40270.0
2016-09-07 12:45:00,71.5,71.53,71.49,71.51,38829.0,63.9826,64.0095,63.9737,63.9916,38829.0
2016-09-07 12:50:00,71.5,71.62,71.49,71.62,36785.0,63.9826,64.09,63.9737,64.09,36785.0
2016-09-07 12:55:00,71.63,71.72,71.63,71.72,36805.0,64.099,64.1795,64.099,64.1795,36805.0
2016-09-07 13:00:00,71.72,71.74,71.67,71.72,50007.0,64.1795,64.1974,64.1347,64.1795,50007.0
2016-09-07 13:05:00,71.72,71.85,71.72,71.84,35777.0,64.1795,64.2958,64.1795,64.2869,35777.0
2016-09-07 13:10:00,71.83,71.85,71.81,71.82,26743.0,64.2779,64.2958,64.26,64.269,26743.0
2016-09-07 13:15:00,71.83,71.98,71.82,71.98,36283.0,64.2779,64.4122,64.269,64.4122,36283.0
2016-09-07 13:20:00,71.98,72.01,71.95,71.98,35323.0,64.4122,64.439,64.3853,64.4122,35323.0
2016-09-07 13:25:00,71.98,71.99,71.95,71.99,28215.0,64.4122,64.4211,64.3853,64.4211,28215.0
2016-09-07 13:30:00,71.98,72.0,71.94,71.95,42768.0,64.4122,64.4301,64.3764,64.3853,42768.0
2016-09-07 13:35:00,71.95,71.97,71.91,71.93,23840.0,64.3853,64.4032,64.3495,64.3674,23840.0
2016-09-07 13:40:00,71.93,72.0,71.89,71.9,51682.0,64.3674,64.4301,64.3316,64.3406,51682.0
2016-09-07 13:45:00,71.9,71.9,71.87,71.9,31949.0,64.3406,64.3406,64.3137,64.3406,31949.0
2016-09-07 13:50:00,71.89,71.98,71.87,71.96,35407.0,64.3316,64.4122,64.3137,64.3943,35407.0
2016-09-07 13:55:00,71.96,71.97,71.83,71.85,29429.0,64.3943,64.4032,64.2779,64.2958,29429.0
2016-09-07 14:00:00,71.85,71.85,71.81,71.83,27058.0,64.2958,64.2958,64.26,64.2779,27058.0
2016-09-07 14:05:00,71.83,71.83,71.74,71.76,45011.0,64.2779,64.2779,64.1974,64.2153,45011.0
2016-09-07 14:10:00,71.75,72.0,71.74,72.0,186291.0,64.2063,64.4301,64.1974,64.4301,186291.0
2016-09-07 14:15:00,72.0,72.02,71.92,72.0,74248.0,64.4301,64.4479,64.3585,64.4301,74248.0
2016-09-07 14:20:00,72.0,72.18,71.98,72.16,218225.0,64.4301,64.5911,64.4122,64.5732,218225.0
2016-09-07 14:25:00,72.15,72.18,72.05,72.14,123008.0,64.5643,64.5911,64.4748,64.5553,123008.0
2016-09-07 14:30:00,72.13,72.18,72.08,72.09,61057.0,64.5464,64.5911,64.5016,64.5106,61057.0
2016-09-07 14:35:00,72.08,72.11,72.01,72.02,30931.0,64.5016,64.5285,64.439,64.4479,30931.0
2016-09-07 14:40:00,72.02,72.09,72.01,72.05,49820.0,64.4479,64.5106,64.439,64.4748,49820.0
2016-09-07 14:45:00,72.05,72.11,72.04,72.1,69278.0,64.4748,64.5285,64.4658,64.5195,69278.0
2016-09-07 14:50:00,72.09,72.12,72.06,72.09,223284.0,64.5106,64.5374,64.4837,64.5106,223284.0
2016-09-07 14:55:00,72.11,72.33,72.08,72.31,64255.0,64.5285,64.7254,64.5016,64.7075,64255.0
2016-09-07 15:00:00,72.3,72.31,72.16,72.18,48853.0,64.6985,64.7075,64.5732,64.5911,48853.0
2016-09-07 15:05:00,72.17,72.17,72.11,72.13,51835.0,64.5822,64.5822,64.5285,64.5464,51835.0
2016-09-07 15:10:00,72.13,72.15,72.06,72.06,51298.0,64.5464,64.5643,64.4837,64.4837,51298.0
2016-09-07 15:15:00,72.05,72.07,71.96,71.97,79475.0,64.4748,64.4927,64.3943,64.4032,79475.0
2016-09-07 15:20:00,71.97,72.01,71.96,72.01,77102.0,64.4032,64.439,64.3943,64.439,77102.0
2016-09-07 15:25:00,72.01,72.08,72.0,72.02,44562.0,64.439,64.5016,64.4301,64.4479,44562.0
2016-09-07 15:30:00,72.02,72.07,72.02,72.06,62936.0,64.4479,64.4927,64.4479,64.4837,62936.0
2016-09-07 15:35:00,72.06,72.07,71.93,71.93,63970.0,64.4837,64.4927,64.3674,64.3674,63970.0
2016-09-07 15:40:00,71.93,71.99,71.89,71.97,99665.0,64.3674,64.4211,64.3316,64.4032,99665.0
2016-09-07 15:45:00,71.97,71.99,71.88,71.99,75035.0,64.4032,64.4211,64.3227,64.4211,75035.0
2016-09-07 15:50:00,71.99,72.01,71.87,71.87,67410.0,64.4211,64.439,64.3137,64.3137,67410.0
2016-09-07 15:55:00,71.87,71.92,71.76,71.76,340277.0,64.3137,64.3585,64.2153,64.2153,340277.0
2016-09-08 09:30:00,71.24,71.36,71.02,71.07,141174.0,63.75,63.8573,63.5531,63.5978,141174.0
2016-09-08 09:35:00,71.02,71.35,70.9,70.98,93999.0,63.5531,63.8484,63.4457,63.5173,93999.0
2016-09-08 09:40:00,70.98,71.24,70.96,71.24,119993.0,63.5173,63.75,63.4994,63.75,119993.0
2016-09-08 09:45:00,71.23,71.25,71.02,71.04,67657.0,63.741,63.7589,63.5531,63.571,67657.0
2016-09-08 09:50:00,71.05,71.35,71.03,71.29,99801.0,63.5799,63.8484,63.562,63.7947,99801.0
2016-09-08 09:55:00,71.31,71.53,71.21,71.46,96628.0,63.8126,64.0095,63.7231,63.9468,96628.0
2016-09-08 10:00:00,71.46,71.55,71.35,71.45,83221.0,63.9468,64.0274,63.8484,63.9379,83221.0
2016-09-08 10:05:00,71.44,71.6,71.42,71.57,75023.0,63.9289,64.0721,63.911,64.0453,75023.0
2016-09-08 10:10:00,71.55,71.57,71.45,71.45,28688.0,64.0274,64.0453,63.9379,63.9379,28688.0
2016-09-08 10:15:00,71.45,71.46,71.2,71.23,32098.0,63.9379,63.9468,63.7142,63.741,32098.0
2016-09-08 10:20:00,71.24,71.38,71.23,71.34,37763.0,63.75,63.8752,63.741,63.8394,37763.0
2016-09-08 10:25:00,71.33,71.33,71.17,71.24,47574.0,63.8305,63.8305,63.6873,63.75,47574.0
2016-09-08 10:30:00,71.25,71.41,71.25,71.29,56343.0,63.7589,63.9021,63.7589,63.7947,56343.0
2016-09-08 10:35:00,71.29,71.34,71.2,71.22,37684.0,63.7947,63.8394,63.7142,63.7321,37684.0
2016-09-08 10:40:00,71.22,71.23,71.16,71.19,27726.0,63.7321,63.741,63.6784,63.7052,27726.0
2016-09-08 10:45:00,71.19,71.23,71.16,71.2,45728.0,63.7052,63.741,63.6784,63.7142,45728.0
2016-09-08 10:50:00,71.19,71.26,71.18,71.23,31417.0,63.7052,63.7679,63.6963,63.741,31417.0
2016-09-08 10:55:00,71.22,71.33,71.22,71.28,40715.0,63.7321,63.8305,63.7321,63.7858,40715.0
2016-09-08 11:00:00,71.29,71.33,71.23,71.28,62686.0,63.7947,63.8305,63.741,63.7858,62686.0
2016-09-08 11:05:00,71.28,71.39,71.26,71.31,34514.0,63.7858,63.8842,63.7679,63.8126,34514.0
2016-09-08 11:10:00,71.31,71.38,71.3,71.38,36594.0,63.8126,63.8752,63.8036,63.8752,36594.0
2016-09-08 11:15:00,71.37,71.38,71.26,71.26,28406.0,63.8663,63.8752,63.7679,63.7679,28406.0
2016-09-08 11:20:00,71.27,71.29,71.25,71.27,40247.0,63.7768,63.7947,63.7589,63.7768,40247.0
2016-09-08 11:25:00,71.26,71.27,71.2,71.21,43311.0,63.7679,63.7768,63.7142,63.7231,43311.0
2016-09-08 11:30:00,71.21,71.23,71.15,71.15,41215.0,63.7231,63.741,63.6694,63.6694,41215.0
2016-09-08 11:35:00,71.15,71.15,71.1,71.12,42065.0,63.6694,63.6694,63.6247,63.6426,42065.0
2016-09-08 11:40:00,71.12,71.15,71.1,71.13,37854.0,63.6426,63.6694,63.6247,63.6515,37854.0
2016-09-08 11:45:00,71.13,71.28,71.13,71.26,84191.0,63.6515,63.7858,63.6515,63.7679,84191.0
2016-09-08 11:50:00,71.26,71.31,71.24,71.24,38940.0,63.7679,63.8126,63.75,63.75,38940.0
2016-09-08 11:55:00,71.23,71.23,71.07,71.07,26964.0,63.741,63.741,63.5978,63.5978,26964.0
2016-09-08 12:00:00,71.07,71.07,71.01,71.02,22960.0,63.5978,63.5978,63.5441,63.5531,22960.0
2016-09-08 12:05:00,71.01,71.04,71.0,71.01,40960.0,63.5441,63.571,63.5352,63.5441,40960.0
2016-09-08 12:10:00,71.01,71.03,70.95,70.98,31643.0,63.5441,63.562,63.4904,63.5173,31643.0
2016-09-08 12:15:00,70.97,71.03,70.92,71.02,25063.0,63.5083,63.562,63.4636,63.5531,25063.0
2016-09-08 12:20:00,71.01,71.02,70.9,70.94,22969.0,63.5441,63.5531,63.4457,63.4815,22969.0
2016-09-08 12:25:00,70.95,70.95,70.9,70.91,27050.0,63.4904,63.4904,63.4457,63.4547,27050.0
2016-09-08 12:30:00,70.91,70.93,70.9,70.91,19356.0,63.4547,63.4725,63.4457,63.4547,19356.0
2016-09-08 12:35:00,70.91,70.97,70.9,70.92,32117.0,63.4547,63.5083,63.4457,63.4636,32117.0
2016-09-08 12:40:00,70.93,70.95,70.86,70.9,41353.0,63.4725,63.4904,63.4099,63.4457,41353.0
2016-09-08 12:45:00,70.9,70.95,70.87,70.91,17382.0,63.4457,63.4904,63.4189,63.4547,17382.0
2016-09-08 12:50:00,70.91,70.91,70.85,70.87,22142.0,63.4547,63.4547,63.401,63.4189,22142.0
2016-09-08 12:55:00,70.88,70.9,70.85,70.87,34394.0,63.4278,63.4457,63.401,63.4189,34394.0
2016-09-08 13:00:00,70.86,70.9,70.75,70.76,53520.0,63.4099,63.4457,63.3115,63.3204,53520.0
2016-09-08 13:05:00,70.77,70.77,70.7,70.71,45415.0,63.3294,63.3294,63.2667,63.2757,45415.0
2016-09-08 13:10:00,70.71,70.73,70.7,70.71,22569.0,63.2757,63.2936,63.2667,63.2757,22569.0
2016-09-08 13:15:00,70.7,70.71,70.65,70.65,30509.0,63.2667,63.2757,63.222,63.222,30509.0
2016-09-08 13:20:00,70.66,70.67,70.65,70.65,42569.0,63.2309,63.2399,63.222,63.222,42569.0
2016-09-08 13:25:00,70.65,70.69,70.59,70.64,66418.0,63.222,63.2578,63.1683,63.213,66418.0
2016-09-08 13:30:00,70.64,70.65,70.52,70.53,47517.0,63.213,63.222,63.1057,63.1146,47517.0
2016-09-08 13:35:00,70.53,70.55,70.5,70.5,37429.0,63.1146,63.1325,63.0878,63.0878,37429.0
2016-09-08 13:40:00,70.51,70.57,70.5,70.52,37617.0,63.0967,63.1504,63.0878,63.1057,37617.0
2016-09-08 13:45:00,70.52,70.55,70.49,70.5,82721.0,63.1057,63.1325,63.0788,63.0878,82721.0
2016-09-08 13:50:00,70.5,70.52,70.45,70.49,44558.0,63.0878,63.1057,63.043,63.0788,44558.0
2016-09-08 13:55:00,70.5,70.51,70.44,70.48,43147.0,63.0878,63.0967,63.0341,63.0699,43147.0
2016-09-08 14:00:00,70.48,70.53,70.47,70.52,38058.0,63.0699,63.1146,63.0609,63.1057,38058.0
2016-09-08 14:05:00,70.53,70.56,70.49,70.51,53160.0,63.1146,63.1415,63.0788,63.0967,53160.0
2016-09-08 14:10:00,70.5,70.69,70.49,70.67,67490.0,63.0878,63.2578,63.0788,63.2399,67490.0
2016-09-08 14:15:00,70.67,70.68,70.6,70.63,34454.0,63.2399,63.2488,63.1772,63.2041,34454.0
2016-09-08 14:20:00,70.63,70.66,70.62,70.63,32011.0,63.2041,63.2309,63.1951,63.2041,32011.0
2016-09-08 14:25:00,70.63,70.75,70.63,70.71,43003.0,63.2041,63.3115,63.2041,63.2757,43003.0
2016-09-08 14:30:00,70.72,70.73,70.67,70.72,44322.0,63.2846,63.2936,63.2399,63.2846,44322.0
2016-09-08 14:35:00,70.71,70.73,70.68,70.7,36517.0,63.2757,63.2936,63.2488,63.2667,36517.0
2016-09-08 14:40:00,70.7,70.76,70.7,70.72,67749.0,63.2667,63.3204,63.2667,63.2846,67749.0
2016-09-08 14:45:00,70.73,70.77,70.71,70.75,132523.0,63.2936,63.3294,63.2757,63.3115,132523.0
2016-09-08 14:50:00,70.74,70.75,70.7,70.72,76355.0,63.3025,63.3115,63.2667,63.2846,76355.0
2016-09-08 14:55:00,70.73,70.73,70.7,70.7,35846.0,63.2936,63.2936,63.2667,63.2667,35846.0
2016-09-08 15:00:00,70.7,70.7,70.6,70.61,44941.0,63.2667,63.2667,63.1772,63.1862,44941.0
2016-09-08 15:05:00,70.61,70.66,70.6,70.62,50609.0,63.1862,63.2309,63.1772,63.1951,50609.0
2016-09-08 15:10:00,70.63,70.66,70.61,70.62,32032.0,63.2041,63.2309,63.1862,63.1951,32032.0
2016-09-08 15:15:00,70.62,70.64,70.6,70.62,44510.0,63.1951,63.213,63.1772,63.1951,44510.0
2016-09-08 15:20:00,70.62,70.69,70.61,70.69,63653.0,63.1951,63.2578,63.1862,63.2578,63653.0
2016-09-08 15:25:00,70.69,70.74,70.68,70.72,59825.0,63.2578,63.3025,63.2488,63.2846,59825.0
2016-09-08 15:30:00,70.72,70.73,70.7,70.7,43447.0,63.2846,63.2936,63.2667,63.2667,43447.0
2016-09-08 15:35:00,70.7,70.77,70.7,70.77,99889.0,63.2667,63.3294,63.2667,63.3294,99889.0
2016-09-08 15:40:00,70.77,70.78,70.73,70.77,115123.0,63.3294,63.3383,63.2936,63.3294,115123.0
2016-09-08 15:45:00,70.76,70.77,70.73,70.75,129392.0,63.3204,63.3294,63.2936,63.3115,129392.0
2016-09-08 15:50:00,70.75,70.78,70.7,70.71,147871.0,63.3115,63.3383,63.2667,63.2757,147871.0
2016-09-08 15:55:00,70.72,70.74,70.65,70.66,208027.0,63.2846,63.3025,63.222,63.2309,208027.0
2016-09-09 09:30:00,70.44,70.74,70.1,70.67,101129.0,63.0341,63.3025,62.7298,63.2399,101129.0
2016-09-09 09:35:00,70.61,71.0,70.5,70.92,86345.0,63.1862,63.5352,63.0878,63.4636,86345.0
2016-09-09 09:40:00,70.92,71.2,70.89,71.18,88132.0,63.4636,63.7142,63.4368,63.6963,88132.0
2016-09-09 09:45:00,71.21,71.21,71.04,71.14,54652.0,63.7231,63.7231,63.571,63.6605,54652.0
2016-09-09 09:50:00,71.14,71.17,71.1,71.12,87188.0,63.6605,63.6873,63.6247,63.6426,87188.0
2016-09-09 09:55:00,71.12,71.19,71.1,71.15,84036.0,63.6426,63.7052,63.6247,63.6694,84036.0
2016-09-09 10:00:00,71.13,71.25,71.1,71.17,71993.0,63.6515,63.7589,63.6247,63.6873,71993.0
2016-09-09 10:05:00,71.16,71.3,71.1,71.1,105923.0,63.6784,63.8036,63.6247,63.6247,105923.0
2016-09-09 10:10:00,71.13,71.13,71.0,71.04,39779.0,63.6515,63.6515,63.5352,63.571,39779.0
2016-09-09 10:15:00,71.02,71.02,70.9,70.9,71874.0,63.5531,63.5531,63.4457,63.4457,71874.0
2016-09-09 10:20:00,70.9,71.08,70.88,71.05,44570.0,63.4457,63.6068,63.4278,63.5799,44570.0
2016-09-09 10:25:00,71.05,71.05,70.97,70.98,52481.0,63.5799,63.5799,63.5083,63.5173,52481.0
2016-09-09 10:30:00,70.98,71.02,70.88,70.91,80953.0,63.5173,63.5531,63.4278,63.4547,80953.0
2016-09-09 10:35:00,70.91,71.0,70.91,70.94,59783.0,63.4547,63.5352,63.4547,63.4815,59783.0
2016-09-09 10:40:00,70.95,71.06,70.94,71.03,60610.0,63.4904,63.5889,63.4815,63.562,60610.0
2016-09-09 10:45:00,71.02,71.02,70.91,70.94,97188.0,63.5531,63.5531,63.4547,63.4815,97188.0
2016-09-09 10:50:00,70.94,70.97,70.92,70.94,25738.0,63.4815,63.5083,63.4636,63.4815,25738.0
2016-09-09 10:55:00,70.93,70.95,70.89,70.95,37447.0,63.4725,63.4904,63.4368,63.4904,37447.0
2016-09-09 11:00:00,70.94,70.99,70.87,70.93,172328.0,63.4815,63.5262,63.4189,63.4725,172328.0
2016-09-09 11:05:00,70.93,70.96,70.87,70.95,44955.0,63.4725,63.4994,63.4189,63.4904,44955.0
2016-09-09 11:10:00,70.96,70.96,70.86,70.88,44329.0,63.4994,63.4994,63.4099,63.4278,44329.0
2016-09-09 11:15:00,70.88,70.91,70.83,70.84,68550.0,63.4278,63.4547,63.3831,63.392,68550.0
2016-09-09 11:20:00,70.84,70.86,70.83,70.85,61903.0,63.392,63.4099,63.3831,63.401,61903.0
2016-09-09 11:25:00,70.85,70.91,70.83,70.88,30809.0,63.401,63.4547,63.3831,63.4278,30809.0
2016-09-09 11:30:00,70.87,70.93,70.87,70.91,43471.0,63.4189,63.4725,63.4189,63.4547,43471.0
2016-09-09 11:35:00,70.91,70.95,70.9,70.91,51591.0,63.4547,63.4904,63.4457,63.4547,51591.0
2016-09-09 11:40:00,70.91,70.93,70.9,70.93,24331.0,63.4547,63.4725,63.4457,63.4725,24331.0
2016-09-09 11:45:00,70.94,70.96,70.89,70.91,40447.0,63.4815,63.4994,63.4368,63.4547,40447.0
2016-09-09 11:50:00,70.9,70.93,70.89,70.91,37405.0,63.4457,63.4725,63.4368,63.4547,37405.0
2016-09-09 11:55:00,70.91,70.93,70.89,70.91,32949.0,63.4547,63.4725,63.4368,63.4547,32949.0
2016-09-09 12:00:00,70.9,70.92,70.83,70.83,34610.0,63.4457,63.4636,63.3831,63.3831,34610.0
2016-09-09 12:05:00,70.83,70.84,70.75,70.75,37409.0,63.3831,63.392,63.3115,63.3115,37409.0
2016-09-09 12:10:00,70.75,70.87,70.75,70.84,24024.0,63.3115,63.4189,63.3115,63.392,24024.0
2016-09-09 12:15:00,70.84,70.85,70.8,70.83,25875.0,63.392,63.401,63.3562,63.3831,25875.0
2016-09-09 12:20:00,70.84,70.94,70.84,70.91,25929.0,63.392,63.4815,63.392,63.4547,25929.0
2016-09-09 12:25:00,70.9,70.97,70.88,70.95,18623.0,63.4457,63.5083,63.4278,63.4904,18623.0
2016-09-09 12:30:00,70.95,71.0,70.9,70.98,46496.0,63.4904,63.5352,63.4457,63.5173,46496.0
2016-09-09 12:35:00,70.98,71.01,70.95,70.98,42961.0,63.5173,63.5441,63.4904,63.5173,42961.0
2016-09-09 12:40:00,70.97,71.01,70.97,70.99,36645.0,63.5083,63.5441,63.5083,63.5262,36645.0
2016-09-09 12:45:00,71.0,71.04,70.97,71.02,41011.0,63.5352,63.571,63.5083,63.5531,41011.0
2016-09-09 12:50:00,71.01,71.03,70.97,70.98,26031.0,63.5441,63.562,63.5083,63.5173,26031.0
2016-09-09 12:55:00,70.99,71.01,70.95,70.99,33682.0,63.5262,63.5441,63.4904,63.5262,33682.0
2016-09-09 13:00:00,70.98,71.01,70.96,71.0,56432.0,63.5173,63.5441,63.4994,63.5352,56432.0
2016-09-09 13:05:00,71.01,71.04,71.0,71.01,65362.0,63.5441,63.571,63.5352,63.5441,65362.0
2016-09-09 13:10:00,71.02,71.05,70.98,71.03,53040.0,63.5531,63.5799,63.5173,63.562,53040.0
2016-09-09 13:15:00,71.03,71.11,71.01,71.01,36112.0,63.562,63.6336,63.5441,63.5441,36112.0
2016-09-09 13:20:00,71.01,71.02,70.94,71.01,23460.0,63.5441,63.5531,63.4815,63.5441,23460.0
2016-09-09 13:25:00,71.01,71.01,70.98,70.98,30470.0,63.5441,63.5441,63.5173,63.5173,30470.0
2016-09-09 13:30:00,70.98,71.0,70.96,70.99,31984.0,63.5173,63.5352,63.4994,63.5262,31984.0
2016-09-09 13:35:00,71.0,71.02,70.98,71.01,30202.0,63.5352,63.5531,63.5173,63.5441,30202.0
2016-09-09 13:40:00,71.0,71.02,70.98,71.02,48925.0,63.5352,63.5531,63.5173,63.5531,48925.0
2016-09-09 13:45:00,71.03,71.04,70.99,71.0,36392.0,63.562,63.571,63.5262,63.5352,36392.0
2016-09-09 13:50:00,70.99,71.02,70.98,70.98,37229.0,63.5262,63.5531,63.5173,63.5173,37229.0
2016-09-09 13:55:00,70.99,71.02,70.98,70.99,35051.0,63.5262,63.5531,63.5173,63.5262,35051.0
2016-09-09 14:00:00,70.99,71.0,70.87,70.88,66508.0,63.5262,63.5352,63.4189,63.4278,66508.0
2016-09-09 14:05:00,70.88,70.9,70.8,70.83,87308.0,63.4278,63.4457,63.3562,63.3831,87308.0
2016-09-09 14:10:00,70.83,70.84,70.75,70.76,49571.0,63.3831,63.392,63.3115,63.3204,49571.0
2016-09-09 14:15:00,70.76,70.79,70.74,70.77,51884.0,63.3204,63.3473,63.3025,63.3294,51884.0
2016-09-09 14:20:00,70.77,70.79,70.74,70.77,58200.0,63.3294,63.3473,63.3025,63.3294,58200.0
2016-09-09 14:25:00,70.76,70.82,70.75,70.82,35066.0,63.3204,63.3741,63.3115,63.3741,35066.0
2016-09-09 14:30:00,70.82,70.86,70.79,70.85,43110.0,63.3741,63.4099,63.3473,63.401,43110.0
2016-09-09 14:35:00,70.85,70.94,70.84,70.86,46636.0,63.401,63.4815,63.392,63.4099,46636.0
2016-09-09 14:40:00,70.85,70.86,70.74,70.76,39166.0,63.401,63.4099,63.3025,63.3204,39166.0
2016-09-09 14:45:00,70.76,70.8,70.75,70.79,38849.0,63.3204,63.3562,63.3115,63.3473,38849.0
2016-09-09 14:50:00,70.78,70.82,70.76,70.77,37409.0,63.3383,63.3741,63.3204,63.3294,37409.0
2016-09-09 14:55:00,70.77,70.91,70.76,70.87,45586.0,63.3294,63.4547,63.3204,63.4189,45586.0
2016-09-09 15:00:00,70.87,70.93,70.82,70.83,42215.0,63.4189,63.4725,63.3741,63.3831,42215.0
2016-09-09 15:05:00,70.83,70.85,70.81,70.82,41727.0,63.3831,63.401,63.3652,63.3741,41727.0
2016-09-09 15:10:00,70.82,70.85,70.79,70.83,55026.0,63.3741,63.401,63.3473,63.3831,55026.0
2016-09-09 15:15:00,70.83,70.93,70.82,70.88,43946.0,63.3831,63.4725,63.3741,63.4278,43946.0
2016-09-09 15:20:00,70.88,70.88,70.82,70.84,74213.0,63.4278,63.4278,63.3741,63.392,74213.0
2016-09-09 15:25:00,70.85,70.94,70.82,70.85,50560.0,63.401,63.4815,63.3741,63.401,50560.0
2016-09-09 15:30:00,70.85,70.86,70.82,70.84,60280.0,63.401,63.4099,63.3741,63.392,60280.0
2016-09-09 15:35:00,70.83,70.84,70.71,70.79,102079.0,63.3831,63.392,63.2757,63.3473,102079.0
2016-09-09 15:40:00,70.8,70.82,70.74,70.81,98545.0,63.3562,63.3741,63.3025,63.3652,98545.0
2016-09-09 15:45:00,70.8,70.81,70.76,70.77,158218.0,63.3562,63.3652,63.3204,63.3294,158218.0
2016-09-09 15:50:00,70.77,70.8,70.76,70.78,127250.0,63.3294,63.3562,63.3204,63.3383,127250.0
2016-09-09 15:55:00,70.78,70.79,70.61,70.62,570125.0,63.3383,63.3473,63.1862,63.1951,570125.0
2016-09-12 09:30:00,70.49,71.09,70.06,70.9,104241.0,63.2985,63.8373,62.9124,63.6667,104241.0
2016-09-12 09:35:00,70.9,71.01,70.81,70.99,129315.0,63.6667,63.7655,63.5859,63.7475,129315.0
2016-09-12 09:40:00,71.01,71.07,70.87,70.97,33291.0,63.7655,63.8194,63.6398,63.7296,33291.0
2016-09-12 09:45:00,70.98,71.0,70.63,70.7,48301.0,63.7385,63.7565,63.4243,63.4871,48301.0
2016-09-12 09:50:00,70.69,70.7,70.5,70.57,38588.0,63.4781,63.4871,63.3075,63.3704,38588.0
2016-09-12 09:55:00,70.57,70.72,70.56,70.68,44524.0,63.3704,63.5051,63.3614,63.4692,44524.0
2016-09-12 10:00:00,70.68,70.71,70.57,70.62,50224.0,63.4692,63.4961,63.3704,63.4153,50224.0
2016-09-12 10:05:00,70.63,70.78,70.61,70.71,69021.0,63.4243,63.5589,63.4063,63.4961,69021.0
2016-09-12 10:10:00,70.71,70.81,70.68,70.79,35366.0,63.4961,63.5859,63.4692,63.5679,35366.0
2016-09-12 10:15:00,70.79,70.98,70.79,70.93,99069.0,63.5679,63.7385,63.5679,63.6936,99069.0
2016-09-12 10:20:00,70.92,71.2,70.9,71.09,67549.0,63.6847,63.9361,63.6667,63.8373,67549.0
2016-09-12 10:25:00,71.1,71.33,71.09,71.31,57255.0,63.8463,64.0528,63.8373,64.0349,57255.0
2016-09-12 10:30:00,71.3,71.31,71.04,71.05,58341.0,64.0259,64.0349,63.7924,63.8014,58341.0
2016-09-12 10:35:00,71.04,71.05,70.84,70.86,42993.0,63.7924,63.8014,63.6128,63.6308,42993.0
2016-09-12 10:40:00,70.87,70.89,70.8,70.82,28908.0,63.6398,63.6577,63.5769,63.5949,28908.0
2016-09-12 10:45:00,70.81,70.83,70.69,70.72,49260.0,63.5859,63.6038,63.4781,63.5051,49260.0
2016-09-12 10:50:00,70.72,70.78,70.72,70.73,64368.0,63.5051,63.5589,63.5051,63.5141,64368.0
2016-09-12 10:55:00,70.73,70.97,70.73,70.95,102400.0,63.5141,63.7296,63.5141,63.7116,102400.0
2016-09-12 11:00:00,70.95,71.0,70.84,70.87,42949.0,63.7116,63.7565,63.6128,63.6398,42949.0
2016-09-12 11:05:00,70.86,70.94,70.85,70.89,39492.0,63.6308,63.7026,63.6218,63.6577,39492.0
2016-09-12 11:10:00,70.89,70.92,70.82,70.92,29623.0,63.6577,63.6847,63.5949,63.6847,29623.0
2016-09-12 11:15:00,70.92,70.94,70.86,70.93,25654.0,63.6847,63.7026,63.6308,63.6936,25654.0
2016-09-12 11:20:00,70.91,70.92,70.81,70.84,48496.0,63.6757,63.6847,63.5859,63.6128,48496.0
2016-09-12 11:25:00,70.84,70.85,70.75,70.76,23373.0,63.6128,63.6218,63.532,63.541,23373.0
2016-09-12 11:30:00,70.77,70.79,70.7,70.77,26972.0,63.55,63.5679,63.4871,63.55,26972.0
2016-09-12 11:35:00,70.76,70.83,70.75,70.76,19900.0,63.541,63.6038,63.532,63.541,19900.0
2016-09-12 11:40:00,70.76,70.9,70.74,70.88,68609.0,63.541,63.6667,63.523,63.6487,68609.0
2016-09-12 11:45:00,70.87,70.95,70.84,70.95,21655.0,63.6398,63.7116,63.6128,63.7116,21655.0
2016-09-12 11:50:00,70.95,70.98,70.93,70.97,91016.0,63.7116,63.7385,63.6936,63.7296,91016.0
2016-09-12 11:55:00,70.97,71.01,70.95,70.99,32431.0,63.7296,63.7655,63.7116,63.7475,32431.0
2016-09-12 12:00:00,70.98,70.98,70.86,70.89,24458.0,63.7385,63.7385,63.6308,63.6577,24458.0
2016-09-12 12:05:00,70.88,70.88,70.81,70.87,17350.0,63.6487,63.6487,63.5859,63.6398,17350.0
2016-09-12 12:10:00,70.87,70.89,70.81,70.84,27237.0,63.6398,63.6577,63.5859,63.6128,27237.0
2016-09-12 12:15:00,70.84,70.87,70.81,70.82,26887.0,63.6128,63.6398,63.5859,63.5949,26887.0
2016-09-12 12:20:00,70.82,70.87,70.8,70.84,31089.0,63.5949,63.6398,63.5769,63.6128,31089.0
2016-09-12 12:25:00,70.84,70.84,70.76,70.78,23908.0,63.6128,63.6128,63.541,63.5589,23908.0
2016-09-12 12:30:00,70.78,70.82,70.76,70.78,19307.0,63.5589,63.5949,63.541,63.5589,19307.0
2016-09-12 12:35:00,70.78,70.83,70.77,70.78,18064.0,63.5589,63.6038,63.55,63.5589,18064.0
2016-09-12 12:40:00,70.78,70.79,70.7,70.77,19693.0,63.5589,63.5679,63.4871,63.55,19693.0
2016-09-12 12:45:00,70.77,70.85,70.77,70.83,20524.0,63.55,63.6218,63.55,63.6038,20524.0
2016-09-12 12:50:00,70.82,70.9,70.8,70.89,28360.0,63.5949,63.6667,63.5769,63.6577,28360.0
2016-09-12 12:55:00,70.89,70.95,70.88,70.93,23464.0,63.6577,63.7116,63.6487,63.6936,23464.0
2016-09-12 13:00:00,70.93,70.98,70.92,70.98,30412.0,63.6936,63.7385,63.6847,63.7385,30412.0
2016-09-12 13:05:00,70.98,71.1,70.98,71.09,60981.0,63.7385,63.8463,63.7385,63.8373,60981.0
2016-09-12 13:10:00,71.09,71.19,71.08,71.18,48374.0,63.8373,63.9271,63.8283,63.9181,48374.0
2016-09-12 13:15:00,71.17,71.3,71.17,71.24,96188.0,63.9092,64.0259,63.9092,63.972,96188.0
2016-09-12 13:20:00,71.25,71.37,71.23,71.23,64818.0,63.981,64.0888,63.963,63.963,64818.0
2016-09-12 13:25:00,71.25,71.28,71.18,71.23,39283.0,63.981,64.0079,63.9181,63.963,39283.0
2016-09-12 13:30:00,71.25,71.26,71.18,71.25,83601.0,63.981,63.99,63.9181,63.981,83601.0
2016-09-12 13:35:00,71.25,71.3,71.22,71.28,42582.0,63.981,64.0259,63.9541,64.0079,42582.0
2016-09-12 13:40:00,71.27,71.28,71.19,71.22,59782.0,63.999,64.0079,63.9271,63.9541,59782.0
2016-09-12 13:45:00,71.21,71.35,71.21,71.34,43652.0,63.9451,64.0708,63.9451,64.0618,43652.0
2016-09-12 13:50:00,71.34,71.43,71.33,71.41,44477.0,64.0618,64.1426,64.0528,64.1247,44477.0
2016-09-12 13:55:00,71.42,71.43,71.38,71.42,35179.0,64.1337,64.1426,64.0977,64.1337,35179.0
2016-09-12 14:00:00,71.43,71.55,71.42,71.53,51079.0,64.1426,64.2504,64.1337,64.2324,51079.0
2016-09-12 14:05:00,71.54,71.54,71.49,71.49,51858.0,64.2414,64.2414,64.1965,64.1965,51858.0
2016-09-12 14:10:00,71.51,71.52,71.43,71.47,35334.0,64.2145,64.2235,64.1426,64.1786,35334.0
2016-09-12 14:15:00,71.46,71.48,71.44,71.46,33262.0,64.1696,64.1875,64.1516,64.1696,33262.0
2016-09-12 14:20:00,71.46,71.55,71.46,71.52,50600.0,64.1696,64.2504,64.1696,64.2235,50600.0
2016-09-12 14:25:00,71.5,71.52,71.4,71.4,43739.0,64.2055,64.2235,64.1157,64.1157,43739.0
2016-09-12 14:30:00,71.42,71.52,71.42,71.5,45372.0,64.1337,64.2235,64.1337,64.2055,45372.0
2016-09-12 14:35:00,71.5,71.58,71.49,71.55,31755.0,64.2055,64.2773,64.1965,64.2504,31755.0
2016-09-12 14:40:00,71.56,71.6,71.53,71.6,36443.0,64.2594,64.2953,64.2324,64.2953,36443.0
2016-09-12 14:45:00,71.6,71.62,71.55,71.56,28999.0,64.2953,64.3133,64.2504,64.2594,28999.0
2016-09-12 14:50:00,71.56,71.61,71.56,71.59,29173.0,64.2594,64.3043,64.2594,64.2863,29173.0
2016-09-12 14:55:00,71.59,71.61,71.57,71.6,36423.0,64.2863,64.3043,64.2684,64.2953,36423.0
2016-09-12 15:00:00,71.6,71.66,71.59,71.65,45550.0,64.2953,64.3492,64.2863,64.3402,45550.0
2016-09-12 15:05:00,71.65,71.75,71.64,71.74,58474.0,64.3402,64.43,64.3312,64.421,58474.0
2016-09-12 15:10:00,71.75,71.87,71.74,71.82,64177.0,64.43,64.5377,64.421,64.4928,64177.0
2016-09-12 15:15:00,71.82,71.89,71.78,71.89,92847.0,64.4928,64.5557,64.4569,64.5557,92847.0
2016-09-12 15:20:00,71.88,71.92,71.87,71.9,78039.0,64.5467,64.5826,64.5377,64.5647,78039.0
2016-09-12 15:25:00,71.9,71.91,71.87,71.9,46512.0,64.5647,64.5737,64.5377,64.5647,46512.0
2016-09-12 15:30:00,71.89,71.92,71.84,71.87,110430.0,64.5557,64.5826,64.5108,64.5377,110430.0
2016-09-12 15:35:00,71.87,71.88,71.75,71.76,54530.0,64.5377,64.5467,64.43,64.439,54530.0
2016-09-12 15:40:00,71.77,71.81,71.75,71.76,74650.0,64.4479,64.4839,64.43,64.439,74650.0
2016-09-12 15:45:00,71.75,71.76,71.63,71.69,113364.0,64.43,64.439,64.3222,64.3761,113364.0
2016-09-12 15:50:00,71.68,71.72,71.67,71.72,112035.0,64.3671,64.403,64.3582,64.403,112035.0
2016-09-12 15:55:00,71.72,71.82,71.69,71.81,331541.0,64.403,64.4928,64.3761,64.4839,331541.0
2016-09-13 09:30:00,71.57,71.69,71.15,71.44,76535.0,64.2684,64.3761,63.8912,64.1516,76535.0
2016-09-13 09:35:00,71.42,71.53,71.15,71.43,36298.0,64.1337,64.2324,63.8912,64.1426,36298.0
2016-09-13 09:40:00,71.51,71.71,71.3,71.62,41291.0,64.2145,64.3941,64.0259,64.3133,41291.0
2016-09-13 09:45:00,71.66,71.66,71.28,71.35,37931.0,64.3492,64.3492,64.0079,64.0708,37931.0
2016-09-13 09:50:00,71.28,71.37,71.03,71.17,64992.0,64.0079,64.0888,63.7834,63.9092,64992.0
2016-09-13 09:55:00,71.16,71.19,71.07,71.13,48659.0,63.9002,63.9271,63.8194,63.8732,48659.0
2016-09-13 10:00:00,71.12,71.19,71.01,71.16,46771.0,63.8643,63.9271,63.7655,63.9002,46771.0
2016-09-13 10:05:00,71.14,71.15,70.92,70.96,51754.0,63.8822,63.8912,63.6847,63.7206,51754.0
2016-09-13 10:10:00,70.95,70.95,70.78,70.91,31716.0,63.7116,63.7116,63.5589,63.6757,31716.0
2016-09-13 10:15:00,70.9,71.05,70.87,70.87,25335.0,63.6667,63.8014,63.6398,63.6398,25335.0
2016-09-13 10:20:00,70.86,71.04,70.85,71.03,41745.0,63.6308,63.7924,63.6218,63.7834,41745.0
2016-09-13 10:25:00,71.02,71.06,70.91,70.93,35085.0,63.7745,63.8104,63.6757,63.6936,35085.0
2016-09-13 10:30:00,70.93,71.04,70.93,71.01,30234.0,63.6936,63.7924,63.6936,63.7655,30234.0
2016-09-13 10:35:00,71.02,71.02,70.86,70.88,25995.0,63.7745,63.7745,63.6308,63.6487,25995.0
2016-09-13 10:40:00,70.89,71.03,70.87,70.91,53019.0,63.6577,63.7834,63.6398,63.6757,53019.0
2016-09-13 10:45:00,70.92,70.97,70.81,70.81,37259.0,63.6847,63.7296,63.5859,63.5859,37259.0
2016-09-13 10:50:00,70.8,70.82,70.73,70.79,35874.0,63.5769,63.5949,63.5141,63.5679,35874.0
2016-09-13 10:55:00,70.78,70.8,70.68,70.69,45908.0,63.5589,63.5769,63.4692,63.4781,45908.0
2016-09-13 11:00:00,70.68,70.71,70.62,70.67,49154.0,63.4692,63.4961,63.4153,63.4602,49154.0
2016-09-13 11:05:00,70.67,70.68,70.59,70.62,27693.0,63.4602,63.4692,63.3883,63.4153,27693.0
2016-09-13 11:10:00,70.63,70.65,70.59,70.59,31930.0,63.4243,63.4422,63.3883,63.3883,31930.0
2016-09-13 11:15:00,70.59,70.6,70.48,70.53,30462.0,63.3883,63.3973,63.2896,63.3345,30462.0
2016-09-13 11:20:00,70.53,70.62,70.53,70.6,49960.0,63.3345,63.4153,63.3345,63.3973,49960.0
2016-09-13 11:25:00,70.6,70.68,70.59,70.66,27999.0,63.3973,63.4692,63.3883,63.4512,27999.0
2016-09-13 11:30:00,70.65,70.68,70.53,70.6,56617.0,63.4422,63.4692,63.3345,63.3973,56617.0
2016-09-13 11:35:00,70.61,70.63,70.52,70.55,36227.0,63.4063,63.4243,63.3255,63.3524,36227.0
2016-09-13 11:40:00,70.55,70.61,70.48,70.61,45022.0,63.3524,63.4063,63.2896,63.4063,45022.0
2016-09-13 11:45:00,70.61,70.61,70.55,70.57,25344.0,63.4063,63.4063,63.3524,63.3704,25344.0
2016-09-13 11:50:00,70.57,70.6,70.5,70.55,38038.0,63.3704,63.3973,63.3075,63.3524,38038.0
2016-09-13 11:55:00,70.55,70.56,70.52,70.55,27857.0,63.3524,63.3614,63.3255,63.3524,27857.0
2016-09-13 12:00:00,70.55,70.56,70.48,70.51,39359.0,63.3524,63.3614,63.2896,63.3165,39359.0
2016-09-13 12:05:00,70.51,70.65,70.5,70.55,62626.0,63.3165,63.4422,63.3075,63.3524,62626.0
2016-09-13 12:10:00,70.55,70.65,70.53,70.64,22669.0,63.3524,63.4422,63.3345,63.4332,22669.0
2016-09-13 12:15:00,70.63,70.66,70.54,70.54,27192.0,63.4243,63.4512,63.3434,63.3434,27192.0
2016-09-13 12:20:00,70.53,70.54,70.48,70.49,43466.0,63.3345,63.3434,63.2896,63.2985,43466.0
2016-09-13 12:25:00,70.5,70.51,70.42,70.42,34863.0,63.3075,63.3165,63.2357,63.2357,34863.0
2016-09-13 12:30:00,70.43,70.45,70.35,70.44,24148.0,63.2447,63.2626,63.1728,63.2536,24148.0
2016-09-13 12:35:00,70.44,70.51,70.43,70.5,55925.0,63.2536,63.3165,63.2447,63.3075,55925.0
2016-09-13 12:40:00,70.5,70.5,70.4,70.4,14142.0,63.3075,63.3075,63.2177,63.2177,14142.0
2016-09-13 12:45:00,70.41,70.43,70.33,70.34,17610.0,63.2267,63.2447,63.1549,63.1638,17610.0
2016-09-13 12:50:00,70.34,70.35,70.25,70.28,22989.0,63.1638,63.1728,63.083,63.11,22989.0
2016-09-13 12:55:00,70.28,70.3,70.16,70.17,28990.0,63.11,63.1279,63.0022,63.0112,28990.0
2016-09-13 13:00:00,70.19,70.2,70.09,70.1,27759.0,63.0291,63.0381,62.9393,62.9483,27759.0
2016-09-13 13:05:00,70.1,70.2,70.1,70.2,24951.0,62.9483,63.0381,62.9483,63.0381,24951.0
2016-09-13 13:10:00,70.2,70.27,70.15,70.27,44156.0,63.0381,63.101,62.9932,63.101,44156.0
2016-09-13 13:15:00,70.26,70.33,70.26,70.27,17550.0,63.092,63.1549,63.092,63.101,17550.0
2016-09-13 13:20:00,70.28,70.36,70.28,70.34,36241.0,63.11,63.1818,63.11,63.1638,36241.0
2016-09-13 13:25:00,70.35,70.39,70.33,70.37,24288.0,63.1728,63.2087,63.1549,63.1908,24288.0
2016-09-13 13:30:00,70.37,70.46,70.27,70.27,51948.0,63.1908,63.2716,63.101,63.101,51948.0
2016-09-13 13:35:00,70.29,70.36,70.27,70.35,28429.0,63.1189,63.1818,63.101,63.1728,28429.0
2016-09-13 13:40:00,70.34,70.39,70.33,70.35,31318.0,63.1638,63.2087,63.1549,63.1728,31318.0
2016-09-13 13:45:00,70.37,70.38,70.25,70.28,76586.0,63.1908,63.1998,63.083,63.11,76586.0
2016-09-13 13:50:00,70.29,70.31,70.1,70.13,50838.0,63.1189,63.1369,62.9483,62.9753,50838.0
2016-09-13 13:55:00,70.12,70.27,70.12,70.25,26613.0,62.9663,63.101,62.9663,63.083,26613.0
2016-09-13 14:00:00,70.25,70.27,70.17,70.21,31460.0,63.083,63.101,63.0112,63.0471,31460.0
2016-09-13 14:05:00,70.2,70.23,70.17,70.2,58705.0,63.0381,63.0651,63.0112,63.0381,58705.0
2016-09-13 14:10:00,70.2,70.31,70.2,70.3,31758.0,63.0381,63.1369,63.0381,63.1279,31758.0
2016-09-13 14:15:00,70.3,70.3,70.13,70.17,41728.0,63.1279,63.1279,62.9753,63.0112,41728.0
2016-09-13 14:20:00,70.15,70.18,70.1,70.11,36426.0,62.9932,63.0202,62.9483,62.9573,36426.0
2016-09-13 14:25:00,70.1,70.14,70.06,70.06,31411.0,62.9483,62.9842,62.9124,62.9124,31411.0
2016-09-13 14:30:00,70.07,70.16,70.05,70.08,58031.0,62.9214,63.0022,62.9034,62.9304,58031.0
2016-09-13 14:35:00,70.08,70.11,70.06,70.08,58796.0,62.9304,62.9573,62.9124,62.9304,58796.0
2016-09-13 14:40:00,70.08,70.2,70.08,70.19,46478.0,62.9304,63.0381,62.9304,63.0291,46478.0
2016-09-13 14:45:00,70.19,70.22,70.14,70.18,79734.0,63.0291,63.0561,62.9842,63.0202,79734.0
2016-09-13 14:50:00,70.17,70.22,70.12,70.12,37617.0,63.0112,63.0561,62.9663,62.9663,37617.0
2016-09-13 14:55:00,70.11,70.13,70.05,70.11,40724.0,62.9573,62.9753,62.9034,62.9573,40724.0
2016-09-13 15:00:00,70.11,70.14,70.08,70.11,51440.0,62.9573,62.9842,62.9304,62.9573,51440.0
2016-09-13 15:05:00,70.11,70.13,70.09,70.11,36961.0,62.9573,62.9753,62.9393,62.9573,36961.0
2016-09-13 15:10:00,70.11,70.14,70.09,70.13,39595.0,62.9573,62.9842,62.9393,62.9753,39595.0
2016-09-13 15:15:00,70.13,70.3,70.13,70.24,37886.0,62.9753,63.1279,62.9753,63.074,37886.0
2016-09-13 15:20:00,70.24,70.34,70.24,70.34,40448.0,63.074,63.1638,63.074,63.1638,40448.0
2016-09-13 15:25:00,70.34,70.56,70.32,70.5,70684.0,63.1638,63.3614,63.1459,63.3075,70684.0
2016-09-13 15:30:00,70.51,70.63,70.48,70.62,82395.0,63.3165,63.4243,63.2896,63.4153,82395.0
2016-09-13 15:35:00,70.62,70.67,70.55,70.61,58281.0,63.4153,63.4602,63.3524,63.4063,58281.0
2016-09-13 15:40:00,70.62,70.62,70.36,70.45,72338.0,63.4153,63.4153,63.1818,63.2626,72338.0
2016-09-13 15:45:00,70.45,70.56,70.39,70.54,83584.0,63.2626,63.3614,63.2087,63.3434,83584.0
2016-09-13 15:50:00,70.53,70.65,70.53,70.61,88999.0,63.3345,63.4422,63.3345,63.4063,88999.0
2016-09-13 15:55:00,70.6,70.61,70.38,70.4,157407.0,63.3973,63.4063,63.1998,63.2177,157407.0
2016-09-14 09:30:00,70.42,70.8,70.34,70.74,41675.0,63.2357,63.5769,63.1638,63.523,41675.0
2016-09-14 09:35:00,70.73,70.8,70.5,70.54,41596.0,63.5141,63.5769,63.3075,63.3434,41596.0
2016-09-14 09:40:00,70.52,70.69,70.42,70.52,45611.0,63.3255,63.4781,63.2357,63.3255,45611.0
2016-09-14 09:45:00,70.52,70.75,70.5,70.61,70370.0,63.3255,63.532,63.3075,63.4063,70370.0
2016-09-14 09:50:00,70.61,70.63,70.32,70.4,40394.0,63.4063,63.4243,63.1459,63.2177,40394.0
2016-09-14 09:55:00,70.37,70.49,70.25,70.47,28552.0,63.1908,63.2985,63.083,63.2806,28552.0
2016-09-14 10:00:00,70.44,70.58,70.39,70.48,59752.0,63.2536,63.3794,63.2087,63.2896,59752.0
2016-09-14 10:05:00,70.48,70.59,70.44,70.57,35692.0,63.2896,63.3883,63.2536,63.3704,35692.0
2016-09-14 10:10:00,70.57,70.7,70.5,70.68,87543.0,63.3704,63.4871,63.3075,63.4692,87543.0
2016-09-14 10:15:00,70.69,70.74,70.63,70.73,29785.0,63.4781,63.523,63.4243,63.5141,29785.0
2016-09-14 10:20:00,70.75,70.79,70.64,70.75,46288.0,63.532,63.5679,63.4332,63.532,46288.0
2016-09-14 10:25:00,70.76,70.76,70.7,70.76,25012.0,63.541,63.541,63.4871,63.541,25012.0
2016-09-14 10:30:00,70.77,70.79,70.71,70.73,32211.0,63.55,63.5679,63.4961,63.5141,32211.0
2016-09-14 10:35:00,70.71,70.76,70.54,70.6,57905.0,63.4961,63.541,63.3434,63.3973,57905.0
2016-09-14 10:40:00,70.59,70.67,70.55,70.6,38491.0,63.3883,63.4602,63.3524,63.3973,38491.0
2016-09-14 10:45:00,70.58,70.65,70.53,70.58,37261.0,63.3794,63.4422,63.3345,63.3794,37261.0
2016-09-14 10:50:00,70.57,70.59,70.49,70.55,28837.0,63.3704,63.3883,63.2985,63.3524,28837.0
2016-09-14 10:55:00,70.55,70.6,70.52,70.59,44584.0,63.3524,63.3973,63.3255,63.3883,44584.0
2016-09-14 11:00:00,70.6,70.67,70.59,70.61,17244.0,63.3973,63.4602,63.3883,63.4063,17244.0
2016-09-14 11:05:00,70.6,70.63,70.52,70.55,20253.0,63.3973,63.4243,63.3255,63.3524,20253.0
2016-09-14 11:10:00,70.55,70.64,70.53,70.64,22408.0,63.3524,63.4332,63.3345,63.4332,22408.0
2016-09-14 11:15:00,70.64,70.69,70.58,70.6,26400.0,63.4332,63.4781,63.3794,63.3973,26400.0
2016-09-14 11:20:00,70.6,70.66,70.57,70.63,21537.0,63.3973,63.4512,63.3704,63.4243,21537.0
2016-09-14 11:25:00,70.62,70.8,70.57,70.58,70325.0,63.4153,63.5769,63.3704,63.3794,70325.0
2016-09-14 11:30:00,70.57,70.6,70.35,70.35,20121.0,63.3704,63.3973,63.1728,63.1728,20121.0
2016-09-14 11:35:00,70.37,70.54,70.36,70.54,20819.0,63.1908,63.3434,63.1818,63.3434,20819.0
2016-09-14 11:40:00,70.55,70.59,70.53,70.57,16587.0,63.3524,63.3883,63.3345,63.3704,16587.0
2016-09-14 11:45:00,70.56,70.61,70.48,70.55,29941.0,63.3614,63.4063,63.2896,63.3524,29941.0
2016-09-14 11:50:00,70.56,70.74,70.54,70.73,122896.0,63.3614,63.523,63.3434,63.5141,122896.0
2016-09-14 11:55:00,70.72,70.89,70.7,70.87,135869.0,63.5051,63.6577,63.4871,63.6398,135869.0
2016-09-14 12:00:00,70.87,70.98,70.86,70.97,52979.0,63.6398,63.7385,63.6308,63.7296,52979.0
2016-09-14 12:05:00,70.97,71.01,70.86,70.91,39002.0,63.7296,63.7655,63.6308,63.6757,39002.0
2016-09-14 12:10:00,70.91,70.95,70.82,70.93,38287.0,63.6757,63.7116,63.5949,63.6936,38287.0
2016-09-14 12:15:00,70.93,71.0,70.9,71.0,19319.0,63.6936,63.7565,63.6667,63.7565,19319.0
2016-09-14 12:20:00,70.99,71.1,70.94,71.07,44214.0,63.7475,63.8463,63.7026,63.8194,44214.0
2016-09-14 12:25:00,71.07,71.13,71.03,71.03,40848.0,63.8194,63.8732,63.7834,63.7834,40848.0
2016-09-14 12:30:00,71.04,71.11,71.01,71.11,39731.0,63.7924,63.8553,63.7655,63.8553,39731.0
2016-09-14 12:35:00,71.1,71.13,71.04,71.04,46306.0,63.8463,63.8732,63.7924,63.7924,46306.0
2016-09-14 12:40:00,71.04,71.06,70.99,71.03,35758.0,63.7924,63.8104,63.7475,63.7834,35758.0
2016-09-14 12:45:00,71.03,71.07,70.98,71.04,33496.0,63.7834,63.8194,63.7385,63.7924,33496.0
2016-09-14 12:50:00,71.03,71.11,71.03,71.08,53190.0,63.7834,63.8553,63.7834,63.8283,53190.0
2016-09-14 12:55:00,71.07,71.23,71.07,71.19,37058.0,63.8194,63.963,63.8194,63.9271,37058.0
2016-09-14 13:00:00,71.19,71.19,71.14,71.14,21893.0,63.9271,63.9271,63.8822,63.8822,21893.0
2016-09-14 13:05:00,71.13,71.28,71.12,71.28,138561.0,63.8732,64.0079,63.8643,64.0079,138561.0
2016-09-14 13:10:00,71.28,71.28,71.19,71.21,40755.0,64.0079,64.0079,63.9271,63.9451,40755.0
2016-09-14 13:15:00,71.21,71.26,71.17,71.21,49315.0,63.9451,63.99,63.9092,63.9451,49315.0
2016-09-14 13:20:00,71.21,71.27,71.18,71.27,21965.0,63.9451,63.999,63.9181,63.999,21965.0
2016-09-14 13:25:00,71.27,71.34,71.26,71.29,44814.0,63.999,64.0618,63.99,64.0169,44814.0
2016-09-14 13:30:00,71.29,71.36,71.27,71.34,39194.0,64.0169,64.0798,63.999,64.0618,39194.0
2016-09-14 13:35:00,71.35,71.37,71.27,71.33,25033.0,64.0708,64.0888,63.999,64.0528,25033.0
2016-09-14 13:40:00,71.32,71.39,71.27,71.35,28425.0,64.0439,64.1067,63.999,64.0708,28425.0
2016-09-14 13:45:00,71.34,71.37,71.23,71.24,156531.0,64.0618,64.0888,63.963,63.972,156531.0
2016-09-14 13:50:00,71.25,71.26,71.18,71.24,35299.0,63.981,63.99,63.9181,63.972,35299.0
2016-09-14 13:55:00,71.24,71.25,71.19,71.23,101557.0,63.972,63.981,63.9271,63.963,101557.0
2016-09-14 14:00:00,71.23,71.33,71.22,71.26,60121.0,63.963,64.0528,63.9541,63.99,60121.0
2016-09-14 14:05:00,71.26,71.31,71.25,71.29,63731.0,63.99,64.0349,63.981,64.0169,63731.0
2016-09-14 14:10:00,71.28,71.29,71.19,71.24,109222.0,64.0079,64.0169,63.9271,63.972,109222.0
2016-09-14 14:15:00,71.23,71.26,71.2,71.25,52792.0,63.963,63.99,63.9361,63.981,52792.0
2016-09-14 14:20:00,71.25,71.3,71.18,71.27,48181.0,63.981,64.0259,63.9181,63.999,48181.0
2016-09-14 14:25:00,71.26,71.28,71.17,71.23,38693.0,63.99,64.0079,63.9092,63.963,38693.0
2016-09-14 14:30:00,71.21,71.28,71.18,71.24,44895.0,63.9451,64.0079,63.9181,63.972,44895.0
2016-09-14 14:35:00,71.23,71.27,71.21,71.26,73892.0,63.963,63.999,63.9451,63.99,73892.0
2016-09-14 14:40:00,71.26,71.39,71.25,71.38,56780.0,63.99,64.1067,63.981,64.0977,56780.0
2016-09-14 14:45:00,71.38,71.44,71.37,71.39,75994.0,64.0977,64.1516,64.0888,64.1067,75994.0
2016-09-14 14:50:00,71.4,71.47,71.39,71.4,78449.0,64.1157,64.1786,64.1067,64.1157,78449.0
2016-09-14 14:55:00,71.39,71.47,71.37,71.45,48135.0,64.1067,64.1786,64.0888,64.1606,48135.0
2016-09-14 15:00:00,71.45,71.53,71.45,71.52,98963.0,64.1606,64.2324,64.1606,64.2235,98963.0
2016-09-14 15:05:00,71.51,71.52,71.43,71.46,85022.0,64.2145,64.2235,64.1426,64.1696,85022.0
2016-09-14 15:10:00,71.46,71.47,71.43,71.46,98707.0,64.1696,64.1786,64.1426,64.1696,98707.0
2016-09-14 15:15:00,71.46,71.47,71.39,71.39,113806.0,64.1696,64.1786,64.1067,64.1067,113806.0
2016-09-14 15:20:00,71.39,71.41,71.34,71.34,345886.0,64.1067,64.1247,64.0618,64.0618,345886.0
2016-09-14 15:25:00,71.35,71.41,71.33,71.39,83971.0,64.0708,64.1247,64.0528,64.1067,83971.0
2016-09-14 15:30:00,71.4,71.51,71.39,71.5,163271.0,64.1157,64.2145,64.1067,64.2055,163271.0
2016-09-14 15:35:00,71.49,71.51,71.41,71.46,152650.0,64.1965,64.2145,64.1247,64.1696,152650.0
2016-09-14 15:40:00,71.46,71.62,71.45,71.59,152705.0,64.1696,64.3133,64.1606,64.2863,152705.0
2016-09-14 15:45:00,71.58,71.67,71.58,71.65,198849.0,64.2773,64.3582,64.2773,64.3402,198849.0
2016-09-14 15:50:00,71.64,71.65,71.56,71.62,152588.0,64.3312,64.3402,64.2594,64.3133,152588.0
2016-09-14 15:55:00,71.62,71.62,71.45,71.53,202554.0,64.3133,64.3133,64.1606,64.2324,202554.0
2016-09-15 09:30:00,71.5,71.5,71.17,71.47,47874.0,64.2055,64.2055,63.9092,64.1786,47874.0
2016-09-15 09:35:00,71.46,71.71,71.21,71.21,38900.0,64.1696,64.3941,63.9451,63.9451,38900.0
2016-09-15 09:40:00,71.26,71.48,71.21,71.21,50545.0,63.99,64.1875,63.9451,63.9451,50545.0
2016-09-15 09:45:00,71.23,71.59,71.09,71.44,72384.0,63.963,64.2863,63.8373,64.1516,72384.0
2016-09-15 09:50:00,71.45,71.68,71.4,71.61,37341.0,64.1606,64.3671,64.1157,64.3043,37341.0
2016-09-15 09:55:00,71.65,71.65,71.28,71.28,39707.0,64.3402,64.3402,64.0079,64.0079,39707.0
2016-09-15 10:00:00,71.27,71.38,71.22,71.33,90580.0,63.999,64.0977,63.9541,64.0528,90580.0
2016-09-15 10:05:00,71.34,71.47,71.34,71.4,23944.0,64.0618,64.1786,64.0618,64.1157,23944.0
2016-09-15 10:10:00,71.4,71.58,71.38,71.46,29659.0,64.1157,64.2773,64.0977,64.1696,29659.0
2016-09-15 10:15:00,71.48,71.71,71.47,71.66,47241.0,64.1875,64.3941,64.1786,64.3492,47241.0
2016-09-15 10:20:00,71.67,71.7,71.6,71.66,28813.0,64.3582,64.3851,64.2953,64.3492,28813.0
2016-09-15 10:25:00,71.67,71.8,71.65,71.75,30622.0,64.3582,64.4749,64.3402,64.43,30622.0
2016-09-15 10:30:00,71.74,71.76,71.64,71.69,29746.0,64.421,64.439,64.3312,64.3761,29746.0
2016-09-15 10:35:00,71.67,71.74,71.64,71.74,31214.0,64.3582,64.421,64.3312,64.421,31214.0
2016-09-15 10:40:00,71.73,71.74,71.59,71.6,49366.0,64.412,64.421,64.2863,64.2953,49366.0
2016-09-15 10:45:00,71.61,71.72,71.56,71.71,80910.0,64.3043,64.403,64.2594,64.3941,80910.0
2016-09-15 10:50:00,71.71,71.75,71.6,71.61,39230.0,64.3941,64.43,64.2953,64.3043,39230.0
2016-09-15 10:55:00,71.6,71.64,71.51,71.54,25150.0,64.2953,64.3312,64.2145,64.2414,25150.0
2016-09-15 11:00:00,71.54,71.7,71.54,71.66,35124.0,64.2414,64.3851,64.2414,64.3492,35124.0
2016-09-15 11:05:00,71.67,71.7,71.62,71.64,25545.0,64.3582,64.3851,64.3133,64.3312,25545.0
2016-09-15 11:10:00,71.64,71.66,71.53,71.54,26475.0,64.3312,64.3492,64.2324,64.2414,26475.0
2016-09-15 11:15:00,71.55,71.66,71.55,71.64,29520.0,64.2504,64.3492,64.2504,64.3312,29520.0
2016-09-15 11:20:00,71.63,71.76,71.63,71.76,64324.0,64.3222,64.439,64.3222,64.439,64324.0
2016-09-15 11:25:00,71.77,71.92,71.77,71.91,49069.0,64.4479,64.5826,64.4479,64.5737,49069.0
2016-09-15 11:30:00,71.92,71.94,71.83,71.92,69469.0,64.5826,64.6006,64.5018,64.5826,69469.0
2016-09-15 11:35:00,71.91,71.94,71.81,71.82,68461.0,64.5737,64.6006,64.4839,64.4928,68461.0
2016-09-15 11:40:00,71.82,71.83,71.69,71.73,130344.0,64.4928,64.5018,64.3761,64.412,130344.0
2016-09-15 11:45:00,71.74,71.82,71.71,71.73,68029.0,64.421,64.4928,64.3941,64.412,68029.0
2016-09-15 11:50:00,71.73,71.73,71.62,71.63,26745.0,64.412,64.412,64.3133,64.3222,26745.0
2016-09-15 11:55:00,71.63,71.69,71.57,71.69,33674.0,64.3222,64.3761,64.2684,64.3761,33674.0
2016-09-15 12:00:00,71.68,71.78,71.68,71.74,28920.0,64.3671,64.4569,64.3671,64.421,28920.0
2016-09-15 12:05:00,71.74,71.74,71.64,71.67,48590.0,64.421,64.421,64.3312,64.3582,48590.0
2016-09-15 12:10:00,71.67,71.74,71.65,71.68,46945.0,64.3582,64.421,64.3402,64.3671,46945.0
2016-09-15 12:15:00,71.69,71.77,71.69,71.74,68675.0,64.3761,64.4479,64.3761,64.421,68675.0
2016-09-15 12:20:00,71.73,71.85,71.72,71.78,42348.0,64.412,64.5198,64.403,64.4569,42348.0
2016-09-15 12:25:00,71.78,71.84,71.74,71.79,39777.0,64.4569,64.5108,64.421,64.4659,39777.0
2016-09-15 12:30:00,71.79,71.84,71.77,71.8,22788.0,64.4659,64.5108,64.4479,64.4749,22788.0
2016-09-15 12:35:00,71.8,71.87,71.79,71.86,90211.0,64.4749,64.5377,64.4659,64.5288,90211.0
2016-09-15 12:40:00,71.87,71.94,71.83,71.86,34067.0,64.5377,64.6006,64.5018,64.5288,34067.0
2016-09-15 12:45:00,71.86,71.96,71.86,71.92,35194.0,64.5288,64.6186,64.5288,64.5826,35194.0
2016-09-15 12:50:00,71.92,71.99,71.92,71.95,25019.0,64.5826,64.6455,64.5826,64.6096,25019.0
2016-09-15 12:55:00,71.95,71.98,71.92,71.96,27423.0,64.6096,64.6365,64.5826,64.6186,27423.0
2016-09-15 13:00:00,71.97,72.12,71.96,72.1,68426.0,64.6275,64.7622,64.6186,64.7443,68426.0
2016-09-15 13:05:00,72.11,72.11,72.01,72.03,30476.0,64.7533,64.7533,64.6635,64.6814,30476.0
2016-09-15 13:10:00,72.03,72.07,72.0,72.05,73102.0,64.6814,64.7173,64.6545,64.6994,73102.0
2016-09-15 13:15:00,72.04,72.07,72.0,72.06,28101.0,64.6904,64.7173,64.6545,64.7084,28101.0
2016-09-15 13:20:00,72.07,72.13,72.07,72.11,36743.0,64.7173,64.7712,64.7173,64.7533,36743.0
2016-09-15 13:25:00,72.1,72.13,72.09,72.12,64595.0,64.7443,64.7712,64.7353,64.7622,64595.0
2016-09-15 13:30:00,72.13,72.2,72.11,72.18,34774.0,64.7712,64.8341,64.7533,64.8161,34774.0
2016-09-15 13:35:00,72.19,72.22,72.16,72.2,34110.0,64.8251,64.852,64.7982,64.8341,34110.0
2016-09-15 13:40:00,72.2,72.31,72.2,72.29,48680.0,64.8341,64.9329,64.8341,64.9149,48680.0
2016-09-15 13:45:00,72.29,72.45,72.29,72.45,45722.0,64.9149,65.0586,64.9149,65.0586,45722.0
2016-09-15 13:50:00,72.45,72.45,72.37,72.4,70178.0,65.0586,65.0586,64.9867,65.0137,70178.0
2016-09-15 13:55:00,72.4,72.44,72.38,72.4,71222.0,65.0137,65.0496,64.9957,65.0137,71222.0
2016-09-15 14:00:00,72.4,72.42,72.37,72.4,54950.0,65.0137,65.0316,64.9867,65.0137,54950.0
2016-09-15 14:05:00,72.4,72.54,72.38,72.53,137486.0,65.0137,65.1394,64.9957,65.1304,137486.0
2016-09-15 14:10:00,72.52,72.52,72.42,72.47,50393.0,65.1214,65.1214,65.0316,65.0765,50393.0
2016-09-15 14:15:00,72.47,72.59,72.45,72.59,43125.0,65.0765,65.1843,65.0586,65.1843,43125.0
2016-09-15 14:20:00,72.59,72.61,72.54,72.55,42738.0,65.1843,65.2023,65.1394,65.1484,42738.0
2016-09-15 14:25:00,72.56,72.56,72.43,72.45,38570.0,65.1574,65.1574,65.0406,65.0586,38570.0
2016-09-15 14:30:00,72.46,72.49,72.41,72.42,34537.0,65.0676,65.0945,65.0227,65.0316,34537.0
2016-09-15 14:35:00,72.43,72.51,72.4,72.5,45138.0,65.0406,65.1125,65.0137,65.1035,45138.0
2016-09-15 14:40:00,72.5,72.53,72.47,72.52,31158.0,65.1035,65.1304,65.0765,65.1214,31158.0
2016-09-15 14:45:00,72.52,72.53,72.35,72.36,42225.0,65.1214,65.1304,64.9688,64.9778,42225.0
2016-09-15 14:50:00,72.36,72.36,72.31,72.33,31329.0,64.9778,64.9778,64.9329,64.9508,31329.0
2016-09-15 14:55:00,72.33,72.37,72.32,72.34,41340.0,64.9508,64.9867,64.9418,64.9598,41340.0
2016-09-15 15:00:00,72.35,72.44,72.34,72.44,42358.0,64.9688,65.0496,64.9598,65.0496,42358.0
2016-09-15 15:05:00,72.45,72.5,72.42,72.5,50814.0,65.0586,65.1035,65.0316,65.1035,50814.0
2016-09-15 15:10:00,72.5,72.52,72.48,72.5,84240.0,65.1035,65.1214,65.0855,65.1035,84240.0
2016-09-15 15:15:00,72.49,72.52,72.48,72.51,63116.0,65.0945,65.1214,65.0855,65.1125,63116.0
2016-09-15 15:20:00,72.5,72.53,72.49,72.5,60250.0,65.1035,65.1304,65.0945,65.1035,60250.0
2016-09-15 15:25:00,72.5,72.55,72.5,72.5,52546.0,65.1035,65.1484,65.1035,65.1035,52546.0
2016-09-15 15:30:00,72.51,72.53,72.49,72.5,77373.0,65.1125,65.1304,65.0945,65.1035,77373.0
2016-09-15 15:35:00,72.5,72.52,72.48,72.52,77754.0,65.1035,65.1214,65.0855,65.1214,77754.0
2016-09-15 15:40:00,72.51,72.52,72.49,72.5,103948.0,65.1125,65.1214,65.0945,65.1035,103948.0
2016-09-15 15:45:00,72.51,72.52,72.49,72.5,97505.0,65.1125,65.1214,65.0945,65.1035,97505.0
2016-09-15 15:50:00,72.5,72.52,72.49,72.51,168204.0,65.1035,65.1214,65.0945,65.1125,168204.0
2016-09-15 15:55:00,72.51,72.59,72.49,72.55,310395.0,65.1125,65.1843,65.0945,65.1484,310395.0
2016-09-16 09:30:00,71.89,71.99,71.7,71.95,327301.0,64.5557,64.6455,64.3851,64.6096,327301.0
2016-09-16 09:35:00,71.95,72.36,71.95,72.29,56325.0,64.6096,64.9778,64.6096,64.9149,56325.0
2016-09-16 09:40:00,72.33,72.35,72.11,72.14,57525.0,64.9508,64.9688,64.7533,64.7802,57525.0
2016-09-16 09:45:00,72.15,72.16,72.0,72.07,80153.0,64.7892,64.7982,64.6545,64.7173,80153.0
2016-09-16 09:50:00,72.07,72.23,72.0,72.2,89415.0,64.7173,64.861,64.6545,64.8341,89415.0
2016-09-16 09:55:00,72.19,72.21,71.86,71.86,223953.0,64.8251,64.8431,64.5288,64.5288,223953.0
2016-09-16 10:00:00,71.86,71.92,71.81,71.82,65119.0,64.5288,64.5826,64.4839,64.4928,65119.0
2016-09-16 10:05:00,71.83,71.85,71.7,71.71,62335.0,64.5018,64.5198,64.3851,64.3941,62335.0
2016-09-16 10:10:00,71.72,71.77,71.7,71.72,43270.0,64.403,64.4479,64.3851,64.403,43270.0
2016-09-16 10:15:00,71.72,71.78,71.66,71.67,38511.0,64.403,64.4569,64.3492,64.3582,38511.0
2016-09-16 10:20:00,71.68,71.69,71.56,71.59,37218.0,64.3671,64.3761,64.2594,64.2863,37218.0
2016-09-16 10:25:00,71.59,71.65,71.56,71.61,48635.0,64.2863,64.3402,64.2594,64.3043,48635.0
2016-09-16 10:30:00,71.6,71.64,71.52,71.52,40238.0,64.2953,64.3312,64.2235,64.2235,40238.0
2016-09-16 10:35:00,71.52,71.62,71.48,71.62,40636.0,64.2235,64.3133,64.1875,64.3133,40636.0
2016-09-16 10:40:00,71.61,71.69,71.6,71.67,24188.0,64.3043,64.3761,64.2953,64.3582,24188.0
2016-09-16 10:45:00,71.68,71.71,71.52,71.53,29877.0,64.3671,64.3941,64.2235,64.2324,29877.0
2016-09-16 10:50:00,71.53,71.6,71.5,71.59,34248.0,64.2324,64.2953,64.2055,64.2863,34248.0
2016-09-16 10:55:00,71.58,71.59,71.5,71.5,30695.0,64.2773,64.2863,64.2055,64.2055,30695.0
2016-09-16 11:00:00,71.5,71.52,71.39,71.41,155570.0,64.2055,64.2235,64.1067,64.1247,155570.0
2016-09-16 11:05:00,71.4,71.56,71.4,71.53,106691.0,64.1157,64.2594,64.1157,64.2324,106691.0
2016-09-16 11:10:00,71.53,71.53,71.42,71.42,41237.0,64.2324,64.2324,64.1337,64.1337,41237.0
2016-09-16 11:15:00,71.42,71.44,71.35,71.36,44457.0,64.1337,64.1516,64.0708,64.0798,44457.0
2016-09-16 11:20:00,71.37,71.39,71.35,71.37,47328.0,64.0888,64.1067,64.0708,64.0888,47328.0
2016-09-16 11:25:00,71.37,71.43,71.29,71.31,55155.0,64.0888,64.1426,64.0169,64.0349,55155.0
2016-09-16 11:30:00,71.31,71.36,71.31,71.31,28110.0,64.0349,64.0798,64.0349,64.0349,28110.0
2016-09-16 11:35:00,71.31,71.34,71.29,71.32,50551.0,64.0349,64.0618,64.0169,64.0439,50551.0
2016-09-16 11:40:00,71.32,71.35,71.25,71.27,102558.0,64.0439,64.0708,63.981,63.999,102558.0
2016-09-16 11:45:00,71.27,71.36,71.27,71.31,65704.0,63.999,64.0798,63.999,64.0349,65704.0
2016-09-16 11:50:00,71.31,71.33,71.24,71.26,21555.0,64.0349,64.0528,63.972,63.99,21555.0
2016-09-16 11:55:00,71.27,71.29,71.2,71.22,43482.0,63.999,64.0169,63.9361,63.9541,43482.0
2016-09-16 12:00:00,71.21,71.22,71.13,71.16,44229.0,63.9451,63.9541,63.8732,63.9002,44229.0
2016-09-16 12:05:00,71.15,71.21,71.11,71.19,31765.0,63.8912,63.9451,63.8553,63.9271,31765.0
2016-09-16 12:10:00,71.19,71.22,71.16,71.16,36785.0,63.9271,63.9541,63.9002,63.9002,36785.0
2016-09-16 12:15:00,71.17,71.26,71.17,71.23,41268.0,63.9092,63.99,63.9092,63.963,41268.0
2016-09-16 12:20:00,71.23,71.27,71.21,71.27,39700.0,63.963,63.999,63.9451,63.999,39700.0
2016-09-16 12:25:00,71.27,71.29,71.24,71.25,49462.0,63.999,64.0169,63.972,63.981,49462.0
2016-09-16 12:30:00,71.25,71.26,71.23,71.25,33102.0,63.981,63.99,63.963,63.981,33102.0
2016-09-16 12:35:00,71.25,71.3,71.25,71.27,82065.0,63.981,64.0259,63.981,63.999,82065.0
2016-09-16 12:40:00,71.27,71.3,71.25,71.28,38053.0,63.999,64.0259,63.981,64.0079,38053.0
2016-09-16 12:45:00,71.28,71.29,71.25,71.25,18930.0,64.0079,64.0169,63.981,63.981,18930.0
2016-09-16 12:50:00,71.26,71.26,71.24,71.26,15254.0,63.99,63.99,63.972,63.99,15254.0
2016-09-16 12:55:00,71.26,71.27,71.24,71.26,49108.0,63.99,63.999,63.972,63.99,49108.0
2016-09-16 13:00:00,71.26,71.27,71.24,71.25,27818.0,63.99,63.999,63.972,63.981,27818.0
2016-09-16 13:05:00,71.26,71.27,71.23,71.25,25973.0,63.99,63.999,63.963,63.981,25973.0
2016-09-16 13:10:00,71.25,71.33,71.25,71.3,56651.0,63.981,64.0528,63.981,64.0259,56651.0
2016-09-16 13:15:00,71.3,71.41,71.3,71.39,78884.0,64.0259,64.1247,64.0259,64.1067,78884.0
2016-09-16 13:20:00,71.39,71.55,71.38,71.52,103913.0,64.1067,64.2504,64.0977,64.2235,103913.0
2016-09-16 13:25:00,71.53,71.56,71.43,71.43,44105.0,64.2324,64.2594,64.1426,64.1426,44105.0
2016-09-16 13:30:00,71.43,71.43,71.38,71.38,18113.0,64.1426,64.1426,64.0977,64.0977,18113.0
2016-09-16 13:35:00,71.38,71.38,71.3,71.34,30881.0,64.0977,64.0977,64.0259,64.0618,30881.0
2016-09-16 13:40:00,71.33,71.37,71.31,71.32,28237.0,64.0528,64.0888,64.0349,64.0439,28237.0
2016-09-16 13:45:00,71.32,71.37,71.3,71.36,28241.0,64.0439,64.0888,64.0259,64.0798,28241.0
2016-09-16 13:50:00,71.36,71.39,71.32,71.32,69679.0,64.0798,64.1067,64.0439,64.0439,69679.0
2016-09-16 13:55:00,71.32,71.48,71.32,71.47,64016.0,64.0439,64.1875,64.0439,64.1786,64016.0
2016-09-16 14:00:00,71.46,71.47,71.35,71.35,30545.0,64.1696,64.1786,64.0708,64.0708,30545.0
2016-09-16 14:05:00,71.36,71.54,71.36,71.54,31253.0,64.0798,64.2414,64.0798,64.2414,31253.0
2016-09-16 14:10:00,71.54,71.55,71.43,71.55,44104.0,64.2414,64.2504,64.1426,64.2504,44104.0
2016-09-16 14:15:00,71.55,71.59,71.48,71.5,44572.0,64.2504,64.2863,64.1875,64.2055,44572.0
2016-09-16 14:20:00,71.49,71.58,71.48,71.55,30557.0,64.1965,64.2773,64.1875,64.2504,30557.0
2016-09-16 14:25:00,71.54,71.57,71.47,71.57,27521.0,64.2414,64.2684,64.1786,64.2684,27521.0
2016-09-16 14:30:00,71.58,71.6,71.54,71.57,36959.0,64.2773,64.2953,64.2414,64.2684,36959.0
2016-09-16 14:35:00,71.57,71.58,71.49,71.52,42589.0,64.2684,64.2773,64.1965,64.2235,42589.0
2016-09-16 14:40:00,71.53,71.63,71.53,71.62,26585.0,64.2324,64.3222,64.2324,64.3133,26585.0
2016-09-16 14:45:00,71.62,71.63,71.51,71.51,31648.0,64.3133,64.3222,64.2145,64.2145,31648.0
2016-09-16 14:50:00,71.51,71.56,71.51,71.56,29664.0,64.2145,64.2594,64.2145,64.2594,29664.0
2016-09-16 14:55:00,71.55,71.56,71.43,71.44,48202.0,64.2504,64.2594,64.1426,64.1516,48202.0
2016-09-16 15:00:00,71.44,71.53,71.44,71.5,41138.0,64.1516,64.2324,64.1516,64.2055,41138.0
2016-09-16 15:05:00,71.5,71.66,71.49,71.62,66364.0,64.2055,64.3492,64.1965,64.3133,66364.0
2016-09-16 15:10:00,71.61,71.68,71.56,71.67,43228.0,64.3043,64.3671,64.2594,64.3582,43228.0
2016-09-16 15:15:00,71.67,71.7,71.61,71.7,66404.0,64.3582,64.3851,64.3043,64.3851,66404.0
2016-09-16 15:20:00,71.7,71.77,71.7,71.73,54189.0,64.3851,64.4479,64.3851,64.412,54189.0
2016-09-16 15:25:00,71.72,71.74,71.68,71.7,50852.0,64.403,64.421,64.3671,64.3851,50852.0
2016-09-16 15:30:00,71.69,71.81,71.68,71.74,80594.0,64.3761,64.4839,64.3671,64.421,80594.0
2016-09-16 15:35:00,71.75,71.8,71.66,71.79,81750.0,64.43,64.4749,64.3492,64.4659,81750.0
2016-09-16 15:40:00,71.79,71.79,71.71,71.73,105597.0,64.4659,64.4659,64.3941,64.412,105597.0
2016-09-16 15:45:00,71.74,71.81,71.71,71.72,144437.0,64.421,64.4839,64.3941,64.403,144437.0
2016-09-16 15:50:00,71.72,71.78,71.72,71.75,151688.0,64.403,64.4569,64.403,64.43,151688.0
2016-09-16 15:55:00,71.76,71.89,71.75,71.87,496609.0,64.439,64.5557,64.43,64.5377,496609.0
2016-09-19 09:30:00,71.92,72.47,71.92,72.37,53972.0,64.5826,65.0765,64.5826,64.9867,53972.0
2016-09-19 09:35:00,72.32,72.37,71.97,72.04,58234.0,64.9418,64.9867,64.6275,64.6904,58234.0
2016-09-19 09:40:00,72.03,72.07,71.83,72.03,26091.0,64.6814,64.7173,64.5018,64.6814,26091.0
2016-09-19 09:45:00,72.0,72.07,71.89,72.07,67971.0,64.6545,64.7173,64.5557,64.7173,67971.0
2016-09-19 09:50:00,72.03,72.24,72.02,72.13,54742.0,64.6814,64.87,64.6724,64.7712,54742.0
2016-09-19 09:55:00,72.13,72.23,72.09,72.22,10800.0,64.7712,64.861,64.7353,64.852,10800.0
2016-09-19 10:00:00,72.23,72.25,72.12,72.16,29362.0,64.861,64.879,64.7622,64.7982,29362.0
2016-09-19 10:05:00,72.12,72.17,71.89,71.89,55249.0,64.7622,64.8071,64.5557,64.5557,55249.0
2016-09-19 10:10:00,71.89,72.08,71.84,71.97,91063.0,64.5557,64.7263,64.5108,64.6275,91063.0
2016-09-19 10:15:00,71.94,72.03,71.87,71.95,50301.0,64.6006,64.6814,64.5377,64.6096,50301.0
2016-09-19 10:20:00,71.98,72.06,71.92,71.96,68039.0,64.6365,64.7084,64.5826,64.6186,68039.0
2016-09-19 10:25:00,71.94,71.97,71.84,71.87,386018.0,64.6006,64.6275,64.5108,64.5377,386018.0
2016-09-19 10:30:00,71.85,71.88,71.74,71.76,53214.0,64.5198,64.5467,64.421,64.439,53214.0
2016-09-19 10:35:00,71.76,71.83,71.7,71.81,39526.0,64.439,64.5018,64.3851,64.4839,39526.0
2016-09-19 10:40:00,71.8,71.88,71.74,71.87,27465.0,64.4749,64.5467,64.421,64.5377,27465.0
2016-09-19 10:45:00,71.86,71.88,71.81,71.81,18224.0,64.5288,64.5467,64.4839,64.4839,18224.0
2016-09-19 10:50:00,71.81,71.84,71.68,71.76,41559.0,64.4839,64.5108,64.3671,64.439,41559.0
2016-09-19 10:55:00,71.75,71.79,71.69,71.77,40364.0,64.43,64.4659,64.3761,64.4479,40364.0
2016-09-19 11:00:00,71.78,71.8,71.6,71.72,37370.0,64.4569,64.4749,64.2953,64.403,37370.0
2016-09-19 11:05:00,71.72,71.75,71.6,71.7,42466.0,64.403,64.43,64.2953,64.3851,42466.0
2016-09-19 11:10:00,71.7,71.73,71.59,71.66,62920.0,64.3851,64.412,64.2863,64.3492,62920.0
2016-09-19 11:15:00,71.66,71.73,71.62,71.64,26140.0,64.3492,64.412,64.3133,64.3312,26140.0
2016-09-19 11:20:00,71.65,71.7,71.62,71.68,33361.0,64.3402,64.3851,64.3133,64.3671,33361.0
2016-09-19 11:25:00,71.68,71.7,71.64,71.68,19791.0,64.3671,64.3851,64.3312,64.3671,19791.0
2016-09-19 11:30:00,71.69,71.72,71.65,71.7,20991.0,64.3761,64.403,64.3402,64.3851,20991.0
2016-09-19 11:35:00,71.7,71.74,71.67,71.67,16644.0,64.3851,64.421,64.3582,64.3582,16644.0
2016-09-19 11:40:00,71.69,71.73,71.67,71.72,24314.0,64.3761,64.412,64.3582,64.403,24314.0
2016-09-19 11:45:00,71.73,71.74,71.7,71.71,16223.0,64.412,64.421,64.3851,64.3941,16223.0
2016-09-19 11:50:00,71.72,71.73,71.7,71.7,21665.0,64.403,64.412,64.3851,64.3851,21665.0
2016-09-19 11:55:00,71.71,71.84,71.7,71.84,29636.0,64.3941,64.5108,64.3851,64.5108,29636.0
2016-09-19 12:00:00,71.84,71.86,71.79,71.83,17832.0,64.5108,64.5288,64.4659,64.5018,17832.0
2016-09-19 12:05:00,71.83,71.88,71.82,71.88,14792.0,64.5018,64.5467,64.4928,64.5467,14792.0
2016-09-19 12:10:00,71.87,71.88,71.75,71.75,14173.0,64.5377,64.5467,64.43,64.43,14173.0
2016-09-19 12:15:00,71.76,71.82,71.76,71.82,23033.0,64.439,64.4928,64.439,64.4928,23033.0
2016-09-19 12:20:00,71.81,71.86,71.79,71.86,12594.0,64.4839,64.5288,64.4659,64.5288,12594.0
2016-09-19 12:25:00,71.86,71.89,71.86,71.86,11572.0,64.5288,64.5557,64.5288,64.5288,11572.0
2016-09-19 12:30:00,71.86,71.87,71.82,71.84,22816.0,64.5288,64.5377,64.4928,64.5108,22816.0
2016-09-19 12:35:00,71.84,71.85,71.79,71.81,16691.0,64.5108,64.5198,64.4659,64.4839,16691.0
2016-09-19 12:40:00,71.81,71.93,71.81,71.92,12930.0,64.4839,64.5916,64.4839,64.5826,12930.0
2016-09-19 12:45:00,71.92,71.94,71.79,71.8,20300.0,64.5826,64.6006,64.4659,64.4749,20300.0
2016-09-19 12:50:00,71.8,71.86,71.79,71.82,69407.0,64.4749,64.5288,64.4659,64.4928,69407.0
2016-09-19 12:55:00,71.81,71.88,71.81,71.87,55668.0,64.4839,64.5467,64.4839,64.5377,55668.0
2016-09-19 13:00:00,71.87,71.9,71.84,71.84,27423.0,64.5377,64.5647,64.5108,64.5108,27423.0
2016-09-19 13:05:00,71.84,71.85,71.81,71.81,14199.0,64.5108,64.5198,64.4839,64.4839,14199.0
2016-09-19 13:10:00,71.82,71.84,71.78,71.78,74416.0,64.4928,64.5108,64.4569,64.4569,74416.0
2016-09-19 13:15:00,71.79,71.8,71.72,71.72,27999.0,64.4659,64.4749,64.403,64.403,27999.0
2016-09-19 13:20:00,71.72,71.83,71.72,71.81,84872.0,64.403,64.5018,64.403,64.4839,84872.0
2016-09-19 13:25:00,71.81,71.82,71.76,71.76,18122.0,64.4839,64.4928,64.439,64.439,18122.0
2016-09-19 13:30:00,71.76,71.77,71.71,71.75,53191.0,64.439,64.4479,64.3941,64.43,53191.0
2016-09-19 13:35:00,71.74,71.75,71.61,71.61,28031.0,64.421,64.43,64.3043,64.3043,28031.0
2016-09-19 13:40:00,71.62,71.63,71.52,71.52,126856.0,64.3133,64.3222,64.2235,64.2235,126856.0
2016-09-19 13:45:00,71.52,71.61,71.52,71.61,22462.0,64.2235,64.3043,64.2235,64.3043,22462.0
2016-09-19 13:50:00,71.62,71.64,71.6,71.61,20984.0,64.3133,64.3312,64.2953,64.3043,20984.0
2016-09-19 13:55:00,71.62,71.66,71.61,71.63,39379.0,64.3133,64.3492,64.3043,64.3222,39379.0
2016-09-19 14:00:00,71.64,71.78,71.63,71.77,24877.0,64.3312,64.4569,64.3222,64.4479,24877.0
2016-09-19 14:05:00,71.76,71.9,71.76,71.87,46427.0,64.439,64.5647,64.439,64.5377,46427.0
2016-09-19 14:10:00,71.88,71.93,71.85,71.91,22404.0,64.5467,64.5916,64.5198,64.5737,22404.0
2016-09-19 14:15:00,71.92,72.0,71.92,71.98,25781.0,64.5826,64.6545,64.5826,64.6365,25781.0
2016-09-19 14:20:00,71.98,71.99,71.94,71.97,23088.0,64.6365,64.6455,64.6006,64.6275,23088.0
2016-09-19 14:25:00,71.97,72.06,71.96,72.05,20350.0,64.6275,64.7084,64.6186,64.6994,20350.0
2016-09-19 14:30:00,72.05,72.05,72.01,72.03,19860.0,64.6994,64.6994,64.6635,64.6814,19860.0
2016-09-19 14:35:00,72.02,72.02,71.97,71.98,34389.0,64.6724,64.6724,64.6275,64.6365,34389.0
2016-09-19 14:40:00,71.98,72.06,71.98,72.03,14920.0,64.6365,64.7084,64.6365,64.6814,14920.0
2016-09-19 14:45:00,72.02,72.05,72.0,72.03,23491.0,64.6724,64.6994,64.6545,64.6814,23491.0
2016-09-19 14:50:00,72.03,72.09,72.03,72.05,15194.0,64.6814,64.7353,64.6814,64.6994,15194.0
2016-09-19 14:55:00,72.05,72.07,72.04,72.06,21224.0,64.6994,64.7173,64.6904,64.7084,21224.0
2016-09-19 15:00:00,72.05,72.08,72.04,72.06,25377.0,64.6994,64.7263,64.6904,64.7084,25377.0
2016-09-19 15:05:00,72.05,72.06,72.01,72.02,26129.0,64.6994,64.7084,64.6635,64.6724,26129.0
2016-09-19 15:10:00,72.02,72.07,71.98,72.05,34008.0,64.6724,64.7173,64.6365,64.6994,34008.0
2016-09-19 15:15:00,72.06,72.06,71.91,71.93,26168.0,64.7084,64.7084,64.5737,64.5916,26168.0
2016-09-19 15:20:00,71.93,72.01,71.92,72.0,35991.0,64.5916,64.6635,64.5826,64.6545,35991.0
2016-09-19 15:25:00,71.99,72.07,71.98,71.99,36026.0,64.6455,64.7173,64.6365,64.6455,36026.0
2016-09-19 15:30:00,71.99,71.99,71.86,71.94,43345.0,64.6455,64.6455,64.5288,64.6006,43345.0
2016-09-19 15:35:00,71.93,71.94,71.86,71.9,111384.0,64.5916,64.6006,64.5288,64.5647,111384.0
2016-09-19 15:40:00,71.91,71.93,71.87,71.89,56821.0,64.5737,64.5916,64.5377,64.5557,56821.0
2016-09-19 15:45:00,71.89,71.93,71.86,71.87,66675.0,64.5557,64.5916,64.5288,64.5377,66675.0
2016-09-19 15:50:00,71.88,71.91,71.82,71.9,63882.0,64.5467,64.5737,64.4928,64.5647,63882.0
2016-09-19 15:55:00,71.9,71.9,71.84,71.85,161296.0,64.5647,64.5647,64.5108,64.5198,161296.0
2016-09-20 09:30:00,71.93,72.31,71.86,72.14,41677.0,64.5916,64.9329,64.5288,64.7802,41677.0
2016-09-20 09:35:00,72.11,72.11,71.77,71.78,36377.0,64.7533,64.7533,64.4479,64.4569,36377.0
2016-09-20 09:40:00,71.76,71.9,71.7,71.81,147993.0,64.439,64.5647,64.3851,64.4839,147993.0
2016-09-20 09:45:00,71.85,71.85,71.6,71.6,79281.0,64.5198,64.5198,64.2953,64.2953,79281.0
2016-09-20 09:50:00,71.57,71.68,71.57,71.67,30209.0,64.2684,64.3671,64.2684,64.3582,30209.0
2016-09-20 09:55:00,71.66,71.77,71.59,71.73,24059.0,64.3492,64.4479,64.2863,64.412,24059.0
2016-09-20 10:00:00,71.72,71.78,71.52,71.59,88412.0,64.403,64.4569,64.2235,64.2863,88412.0
2016-09-20 10:05:00,71.59,71.83,71.57,71.78,48733.0,64.2863,64.5018,64.2684,64.4569,48733.0
2016-09-20 10:10:00,71.78,71.83,71.7,71.83,34968.0,64.4569,64.5018,64.3851,64.5018,34968.0
2016-09-20 10:15:00,71.82,71.84,71.67,71.71,44888.0,64.4928,64.5108,64.3582,64.3941,44888.0
2016-09-20 10:20:00,71.69,71.83,71.69,71.81,23446.0,64.3761,64.5018,64.3761,64.4839,23446.0
2016-09-20 10:25:00,71.8,71.93,71.78,71.93,45048.0,64.4749,64.5916,64.4569,64.5916,45048.0
2016-09-20 10:30:00,71.93,72.03,71.9,71.9,25585.0,64.5916,64.6814,64.5647,64.5647,25585.0
2016-09-20 10:35:00,71.88,72.07,71.88,71.99,31349.0,64.5467,64.7173,64.5467,64.6455,31349.0
2016-09-20 10:40:00,71.99,72.06,71.97,72.05,17099.0,64.6455,64.7084,64.6275,64.6994,17099.0
2016-09-20 10:45:00,72.05,72.08,71.95,71.96,46819.0,64.6994,64.7263,64.6096,64.6186,46819.0
2016-09-20 10:50:00,71.96,71.98,71.91,71.93,14970.0,64.6186,64.6365,64.5737,64.5916,14970.0
2016-09-20 10:55:00,71.93,71.96,71.9,71.92,16994.0,64.5916,64.6186,64.5647,64.5826,16994.0
2016-09-20 11:00:00,71.92,72.07,71.89,72.04,27557.0,64.5826,64.7173,64.5557,64.6904,27557.0
2016-09-20 11:05:00,72.04,72.1,72.03,72.1,47857.0,64.6904,64.7443,64.6814,64.7443,47857.0
2016-09-20 11:10:00,72.11,72.17,72.05,72.06,43479.0,64.7533,64.8071,64.6994,64.7084,43479.0
2016-09-20 11:15:00,72.06,72.06,71.96,72.03,20977.0,64.7084,64.7084,64.6186,64.6814,20977.0
2016-09-20 11:20:00,72.02,72.07,71.89,71.89,12251.0,64.6724,64.7173,64.5557,64.5557,12251.0
2016-09-20 11:25:00,71.9,71.96,71.89,71.92,13523.0,64.5647,64.6186,64.5557,64.5826,13523.0
2016-09-20 11:30:00,71.91,71.93,71.84,71.84,13892.0,64.5737,64.5916,64.5108,64.5108,13892.0
2016-09-20 11:35:00,71.85,71.86,71.74,71.75,18555.0,64.5198,64.5288,64.421,64.43,18555.0
2016-09-20 11:40:00,71.75,71.75,71.66,71.69,10721.0,64.43,64.43,64.3492,64.3761,10721.0
2016-09-20 11:45:00,71.69,71.75,71.64,71.72,19003.0,64.3761,64.43,64.3312,64.403,19003.0
2016-09-20 11:50:00,71.72,71.74,71.67,71.7,17363.0,64.403,64.421,64.3582,64.3851,17363.0
2016-09-20 11:55:00,71.7,71.71,71.56,71.56,37720.0,64.3851,64.3941,64.2594,64.2594,37720.0
2016-09-20 12:00:00,71.56,71.64,71.53,71.62,21479.0,64.2594,64.3312,64.2324,64.3133,21479.0
2016-09-20 12:05:00,71.62,71.62,71.55,71.57,10737.0,64.3133,64.3133,64.2504,64.2684,10737.0
2016-09-20 12:10:00,71.57,71.62,71.57,71.6,13991.0,64.2684,64.3133,64.2684,64.2953,13991.0
2016-09-20 12:15:00,71.61,71.62,71.59,71.62,8187.0,64.3043,64.3133,64.2863,64.3133,8187.0
2016-09-20 12:20:00,71.62,71.62,71.57,71.6,9482.0,64.3133,64.3133,64.2684,64.2953,9482.0
2016-09-20 12:25:00,71.6,71.68,71.59,71.68,9604.0,64.2953,64.3671,64.2863,64.3671,9604.0
2016-09-20 12:30:00,71.67,71.68,71.59,71.59,27871.0,64.3582,64.3671,64.2863,64.2863,27871.0
2016-09-20 12:35:00,71.59,71.62,71.56,71.61,25380.0,64.2863,64.3133,64.2594,64.3043,25380.0
2016-09-20 12:40:00,71.6,71.62,71.5,71.51,83690.0,64.2953,64.3133,64.2055,64.2145,83690.0
2016-09-20 12:45:00,71.52,71.52,71.34,71.36,60924.0,64.2235,64.2235,64.0618,64.0798,60924.0
2016-09-20 12:50:00,71.35,71.43,71.35,71.4,39145.0,64.0708,64.1426,64.0708,64.1157,39145.0
2016-09-20 12:55:00,71.42,71.42,71.32,71.32,11819.0,64.1337,64.1337,64.0439,64.0439,11819.0
2016-09-20 13:00:00,71.33,71.33,71.29,71.3,9442.0,64.0528,64.0528,64.0169,64.0259,9442.0
2016-09-20 13:05:00,71.3,71.38,71.3,71.38,15389.0,64.0259,64.0977,64.0259,64.0977,15389.0
2016-09-20 13:10:00,71.38,71.45,71.38,71.4,9717.0,64.0977,64.1606,64.0977,64.1157,9717.0
2016-09-20 13:15:00,71.41,71.51,71.39,71.46,13943.0,64.1247,64.2145,64.1067,64.1696,13943.0
2016-09-20 13:20:00,71.45,71.53,71.44,71.53,14557.0,64.1606,64.2324,64.1516,64.2324,14557.0
2016-09-20 13:25:00,71.52,71.55,71.5,71.53,13352.0,64.2235,64.2504,64.2055,64.2324,13352.0
2016-09-20 13:30:00,71.53,71.54,71.44,71.49,25140.0,64.2324,64.2414,64.1516,64.1965,25140.0
2016-09-20 13:35:00,71.48,71.51,71.45,71.46,7729.0,64.1875,64.2145,64.1606,64.1696,7729.0
2016-09-20 13:40:00,71.47,71.51,71.45,71.47,9981.0,64.1786,64.2145,64.1606,64.1786,9981.0
2016-09-20 13:45:00,71.47,71.5,71.44,71.48,14835.0,64.1786,64.2055,64.1516,64.1875,14835.0
2016-09-20 13:50:00,71.47,71.52,71.47,71.52,11113.0,64.1786,64.2235,64.1786,64.2235,11113.0
2016-09-20 13:55:00,71.52,71.53,71.48,71.48,13482.0,64.2235,64.2324,64.1875,64.1875,13482.0
2016-09-20 14:00:00,71.48,71.55,71.48,71.53,11177.0,64.1875,64.2504,64.1875,64.2324,11177.0
2016-09-20 14:05:00,71.53,71.59,71.53,71.56,14303.0,64.2324,64.2863,64.2324,64.2594,14303.0
2016-09-20 14:10:00,71.55,71.6,71.54,71.58,10645.0,64.2504,64.2953,64.2414,64.2773,10645.0
2016-09-20 14:15:00,71.58,71.62,71.54,71.61,19742.0,64.2773,64.3133,64.2414,64.3043,19742.0
2016-09-20 14:20:00,71.61,71.63,71.58,71.6,14529.0,64.3043,64.3222,64.2773,64.2953,14529.0
2016-09-20 14:25:00,71.59,71.66,71.57,71.64,12598.0,64.2863,64.3492,64.2684,64.3312,12598.0
2016-09-20 14:30:00,71.63,71.66,71.62,71.65,10223.0,64.3222,64.3492,64.3133,64.3402,10223.0
2016-09-20 14:35:00,71.64,71.64,71.6,71.62,9513.0,64.3312,64.3312,64.2953,64.3133,9513.0
2016-09-20 14:40:00,71.62,71.63,71.6,71.62,11649.0,64.3133,64.3222,64.2953,64.3133,11649.0
2016-09-20 14:45:00,71.62,71.63,71.6,71.63,12015.0,64.3133,64.3222,64.2953,64.3222,12015.0
2016-09-20 14:50:00,71.64,71.66,71.62,71.63,13715.0,64.3312,64.3492,64.3133,64.3222,13715.0
2016-09-20 14:55:00,71.62,71.67,71.62,71.62,14401.0,64.3133,64.3582,64.3133,64.3133,14401.0
2016-09-20 15:00:00,71.62,71.63,71.57,71.57,27191.0,64.3133,64.3222,64.2684,64.2684,27191.0
2016-09-20 15:05:00,71.57,71.58,71.55,71.57,9648.0,64.2684,64.2773,64.2504,64.2684,9648.0
2016-09-20 15:10:00,71.58,71.65,71.58,71.65,9994.0,64.2773,64.3402,64.2773,64.3402,9994.0
2016-09-20 15:15:00,71.64,71.64,71.61,71.63,11802.0,64.3312,64.3312,64.3043,64.3222,11802.0
2016-09-20 15:20:00,71.64,71.66,71.63,71.64,12394.0,64.3312,64.3492,64.3222,64.3312,12394.0
2016-09-20 15:25:00,71.64,71.74,71.64,71.71,19131.0,64.3312,64.421,64.3312,64.3941,19131.0
2016-09-20 15:30:00,71.72,71.77,71.69,71.76,22464.0,64.403,64.4479,64.3761,64.439,22464.0
2016-09-20 15:35:00,71.75,71.79,71.73,71.78,21261.0,64.43,64.4659,64.412,64.4569,21261.0
2016-09-20 15:40:00,71.78,71.8,71.77,71.78,28752.0,64.4569,64.4749,64.4479,64.4569,28752.0
2016-09-20 15:45:00,71.77,71.78,71.74,71.75,32951.0,64.4479,64.4569,64.421,64.43,32951.0
2016-09-20 15:50:00,71.74,71.77,71.7,71.76,52915.0,64.421,64.4479,64.3851,64.439,52915.0
2016-09-20 15:55:00,71.76,71.78,71.7,71.72,125507.0,64.439,64.4569,64.3851,64.403,125507.0
2016-09-21 09:30:00,71.62,72.24,71.58,72.23,32906.0,64.3133,64.87,64.2773,64.861,32906.0
2016-09-21 09:35:00,72.16,72.22,71.9,72.01,17148.0,64.7982,64.852,64.5647,64.6635,17148.0
2016-09-21 09:40:00,72.04,72.23,71.99,71.99,27038.0,64.6904,64.861,64.6455,64.6455,27038.0
2016-09-21 09:45:00,71.97,72.02,71.8,71.95,13347.0,64.6275,64.6724,64.4749,64.6096,13347.0
2016-09-21 09:50:00,71.95,71.95,71.81,71.93,18620.0,64.6096,64.6096,64.4839,64.5916,18620.0
2016-09-21 09:55:00,71.93,72.07,71.91,72.05,19839.0,64.5916,64.7173,64.5737,64.6994,19839.0
2016-09-21 10:00:00,72.07,72.07,71.86,71.92,16636.0,64.7173,64.7173,64.5288,64.5826,16636.0
2016-09-21 10:05:00,71.89,72.02,71.88,71.94,20044.0,64.5557,64.6724,64.5467,64.6006,20044.0
2016-09-21 10:10:00,71.93,71.94,71.87,71.88,18437.0,64.5916,64.6006,64.5377,64.5467,18437.0
2016-09-21 10:15:00,71.89,71.99,71.88,71.95,54542.0,64.5557,64.6455,64.5467,64.6096,54542.0
2016-09-21 10:20:00,71.95,71.97,71.86,71.89,26219.0,64.6096,64.6275,64.5288,64.5557,26219.0
2016-09-21 10:25:00,71.89,71.92,71.84,71.86,19315.0,64.5557,64.5826,64.5108,64.5288,19315.0
2016-09-21 10:30:00,71.86,71.89,71.82,71.87,35872.0,64.5288,64.5557,64.4928,64.5377,35872.0
2016-09-21 10:35:00,71.87,71.87,71.81,71.82,16678.0,64.5377,64.5377,64.4839,64.4928,16678.0
2016-09-21 10:40:00,71.81,71.82,71.75,71.79,22377.0,64.4839,64.4928,64.43,64.4659,22377.0
2016-09-21 10:45:00,71.79,71.8,71.72,71.73,23875.0,64.4659,64.4749,64.403,64.412,23875.0
2016-09-21 10:50:00,71.73,71.75,71.69,71.74,27318.0,64.412,64.43,64.3761,64.421,27318.0
2016-09-21 10:55:00,71.74,71.77,71.69,71.71,39277.0,64.421,64.4479,64.3761,64.3941,39277.0
2016-09-21 11:00:00,71.71,71.72,71.66,71.68,19234.0,64.3941,64.403,64.3492,64.3671,19234.0
2016-09-21 11:05:00,71.68,71.7,71.66,71.67,35934.0,64.3671,64.3851,64.3492,64.3582,35934.0
2016-09-21 11:10:00,71.67,71.69,71.66,71.67,14576.0,64.3582,64.3761,64.3492,64.3582,14576.0
2016-09-21 11:15:00,71.66,71.71,71.63,71.68,56889.0,64.3492,64.3941,64.3222,64.3671,56889.0
2016-09-21 11:20:00,71.67,71.7,71.64,71.65,81103.0,64.3582,64.3851,64.3312,64.3402,81103.0
2016-09-21 11:25:00,71.65,71.68,71.58,71.59,36466.0,64.3402,64.3671,64.2773,64.2863,36466.0
2016-09-21 11:30:00,71.59,71.6,71.54,71.58,25643.0,64.2863,64.2953,64.2414,64.2773,25643.0
2016-09-21 11:35:00,71.56,71.58,71.55,71.56,6196.0,64.2594,64.2773,64.2504,64.2594,6196.0
2016-09-21 11:40:00,71.56,71.59,71.53,71.55,37481.0,64.2594,64.2863,64.2324,64.2504,37481.0
2016-09-21 11:45:00,71.56,71.58,71.54,71.56,18061.0,64.2594,64.2773,64.2414,64.2594,18061.0
2016-09-21 11:50:00,71.56,71.6,71.54,71.6,60523.0,64.2594,64.2953,64.2414,64.2953,60523.0
2016-09-21 11:55:00,71.6,71.6,71.57,71.58,12301.0,64.2953,64.2953,64.2684,64.2773,12301.0
2016-09-21 12:00:00,71.58,71.59,71.55,71.59,8950.0,64.2773,64.2863,64.2504,64.2863,8950.0
2016-09-21 12:05:00,71.59,71.59,71.56,71.58,7963.0,64.2863,64.2863,64.2594,64.2773,7963.0
2016-09-21 12:10:00,71.58,71.59,71.5,71.53,18107.0,64.2773,64.2863,64.2055,64.2324,18107.0
2016-09-21 12:15:00,71.51,71.52,71.47,71.47,14143.0,64.2145,64.2235,64.1786,64.1786,14143.0
2016-09-21 12:20:00,71.49,71.51,71.46,71.47,54346.0,64.1965,64.2145,64.1696,64.1786,54346.0
2016-09-21 12:25:00,71.46,71.47,71.43,71.43,15897.0,64.1696,64.1786,64.1426,64.1426,15897.0
2016-09-21 12:30:00,71.43,71.44,71.4,71.42,43074.0,64.1426,64.1516,64.1157,64.1337,43074.0
2016-09-21 12:35:00,71.41,71.46,71.4,71.45,12050.0,64.1247,64.1696,64.1157,64.1606,12050.0
2016-09-21 12:40:00,71.45,71.49,71.44,71.47,21729.0,64.1606,64.1965,64.1516,64.1786,21729.0
2016-09-21 12:45:00,71.47,71.52,71.46,71.47,9325.0,64.1786,64.2235,64.1696,64.1786,9325.0
2016-09-21 12:50:00,71.47,71.47,71.44,71.46,8870.0,64.1786,64.1786,64.1516,64.1696,8870.0
2016-09-21 12:55:00,71.47,71.59,71.47,71.59,6284.0,64.1786,64.2863,64.1786,64.2863,6284.0
2016-09-21 13:00:00,71.6,71.64,71.59,71.62,9101.0,64.2953,64.3312,64.2863,64.3133,9101.0
2016-09-21 13:05:00,71.62,71.64,71.55,71.59,9200.0,64.3133,64.3312,64.2504,64.2863,9200.0
2016-09-21 13:10:00,71.6,71.62,71.56,71.59,7792.0,64.2953,64.3133,64.2594,64.2863,7792.0
2016-09-21 13:15:00,71.57,71.59,71.56,71.57,7380.0,64.2684,64.2863,64.2594,64.2684,7380.0
2016-09-21 13:20:00,71.58,71.64,71.57,71.6,10548.0,64.2773,64.3312,64.2684,64.2953,10548.0
2016-09-21 13:25:00,71.61,71.65,71.59,71.63,6613.0,64.3043,64.3402,64.2863,64.3222,6613.0
2016-09-21 13:30:00,71.63,71.67,71.63,71.65,9110.0,64.3222,64.3582,64.3222,64.3402,9110.0
2016-09-21 13:35:00,71.65,71.68,71.64,71.65,18326.0,64.3402,64.3671,64.3312,64.3402,18326.0
2016-09-21 13:40:00,71.64,71.64,71.59,71.59,14788.0,64.3312,64.3312,64.2863,64.2863,14788.0
2016-09-21 13:45:00,71.6,71.6,71.55,71.56,23458.0,64.2953,64.2953,64.2504,64.2594,23458.0
2016-09-21 13:50:00,71.55,71.56,71.47,71.47,11950.0,64.2504,64.2594,64.1786,64.1786,11950.0
2016-09-21 13:55:00,71.49,71.58,71.47,71.57,25203.0,64.1965,64.2773,64.1786,64.2684,25203.0
2016-09-21 14:00:00,71.55,71.91,71.47,71.69,31875.0,64.2504,64.5737,64.1786,64.3761,31875.0
2016-09-21 14:05:00,71.71,71.82,71.67,71.77,19978.0,64.3941,64.4928,64.3582,64.4479,19978.0
2016-09-21 14:10:00,71.79,72.05,71.76,71.92,50049.0,64.4659,64.6994,64.439,64.5826,50049.0
2016-09-21 14:15:00,71.94,71.96,71.81,71.87,19759.0,64.6006,64.6186,64.4839,64.5377,19759.0
2016-09-21 14:20:00,71.86,71.97,71.78,71.8,20614.0,64.5288,64.6275,64.4569,64.4749,20614.0
2016-09-21 14:25:00,71.77,71.83,71.66,71.71,24588.0,64.4479,64.5018,64.3492,64.3941,24588.0
2016-09-21 14:30:00,71.71,71.78,71.7,71.77,17933.0,64.3941,64.4569,64.3851,64.4479,17933.0
2016-09-21 14:35:00,71.77,71.81,71.73,71.77,23028.0,64.4479,64.4839,64.412,64.4479,23028.0
2016-09-21 14:40:00,71.75,71.83,71.75,71.79,20302.0,64.43,64.5018,64.43,64.4659,20302.0
2016-09-21 14:45:00,71.8,71.84,71.76,71.76,30812.0,64.4749,64.5108,64.439,64.439,30812.0
2016-09-21 14:50:00,71.77,71.79,71.76,71.77,10126.0,64.4479,64.4659,64.439,64.4479,10126.0
2016-09-21 14:55:00,71.77,71.9,71.77,71.88,17588.0,64.4479,64.5647,64.4479,64.5467,17588.0
2016-09-21 15:00:00,71.89,71.89,71.85,71.88,18025.0,64.5557,64.5557,64.5198,64.5467,18025.0
2016-09-21 15:05:00,71.89,71.97,71.87,71.91,23951.0,64.5557,64.6275,64.5377,64.5737,23951.0
2016-09-21 15:10:00,71.92,71.98,71.92,71.98,18750.0,64.5826,64.6365,64.5826,64.6365,18750.0
2016-09-21 15:15:00,71.98,72.03,71.96,71.96,22469.0,64.6365,64.6814,64.6186,64.6186,22469.0
2016-09-21 15:20:00,71.98,72.03,71.97,71.98,25640.0,64.6365,64.6814,64.6275,64.6365,25640.0
2016-09-21 15:25:00,71.97,72.0,71.95,71.99,43753.0,64.6275,64.6545,64.6096,64.6455,43753.0
2016-09-21 15:30:00,72.0,72.12,71.99,72.12,74814.0,64.6545,64.7622,64.6455,64.7622,74814.0
2016-09-21 15:35:00,72.11,72.12,72.03,72.06,37593.0,64.7533,64.7622,64.6814,64.7084,37593.0
2016-09-21 15:40:00,72.06,72.14,72.06,72.14,50224.0,64.7084,64.7802,64.7084,64.7802,50224.0
2016-09-21 15:45:00,72.14,72.21,72.14,72.19,58014.0,64.7802,64.8431,64.7802,64.8251,58014.0
2016-09-21 15:50:00,72.19,72.22,72.15,72.16,55008.0,64.8251,64.852,64.7892,64.7982,55008.0
2016-09-21 15:55:00,72.17,72.26,72.16,72.19,200296.0,64.8071,64.888,64.7982,64.8251,200296.0
2016-09-22 09:30:00,72.39,72.79,72.23,72.68,42777.0,65.0047,65.3639,64.861,65.2651,42777.0
2016-09-22 09:35:00,72.78,72.8,72.48,72.54,19039.0,65.3549,65.3729,65.0855,65.1394,19039.0
2016-09-22 09:40:00,72.5,72.65,72.5,72.56,42334.0,65.1035,65.2382,65.1035,65.1574,42334.0
2016-09-22 09:45:00,72.52,72.69,72.47,72.6,65337.0,65.1214,65.2741,65.0765,65.1933,65337.0
2016-09-22 09:50:00,72.64,72.64,72.44,72.48,42195.0,65.2292,65.2292,65.0496,65.0855,42195.0
2016-09-22 09:55:00,72.5,72.5,72.22,72.23,35242.0,65.1035,65.1035,64.852,64.861,35242.0
2016-09-22 10:00:00,72.24,72.31,72.16,72.17,40432.0,64.87,64.9329,64.7982,64.8071,40432.0
2016-09-22 10:05:00,72.17,72.2,72.06,72.06,81921.0,64.8071,64.8341,64.7084,64.7084,81921.0
2016-09-22 10:10:00,72.06,72.08,71.98,72.01,38487.0,64.7084,64.7263,64.6365,64.6635,38487.0
2016-09-22 10:15:00,72.01,72.02,71.92,71.97,47868.0,64.6635,64.6724,64.5826,64.6275,47868.0
2016-09-22 10:20:00,71.97,72.01,71.95,71.97,66086.0,64.6275,64.6635,64.6096,64.6275,66086.0
2016-09-22 10:25:00,71.97,72.0,71.93,71.94,33242.0,64.6275,64.6545,64.5916,64.6006,33242.0
2016-09-22 10:30:00,71.93,72.02,71.92,72.02,36327.0,64.5916,64.6724,64.5826,64.6724,36327.0
2016-09-22 10:35:00,72.03,72.04,71.92,71.93,57520.0,64.6814,64.6904,64.5826,64.5916,57520.0
2016-09-22 10:40:00,71.93,71.95,71.81,71.82,51994.0,64.5916,64.6096,64.4839,64.4928,51994.0
2016-09-22 10:45:00,71.81,71.84,71.76,71.76,45759.0,64.4839,64.5108,64.439,64.439,45759.0
2016-09-22 10:50:00,71.77,71.84,71.77,71.81,56493.0,64.4479,64.5108,64.4479,64.4839,56493.0
2016-09-22 10:55:00,71.82,71.98,71.81,71.89,28843.0,64.4928,64.6365,64.4839,64.5557,28843.0
2016-09-22 11:00:00,71.9,71.94,71.85,71.87,23336.0,64.5647,64.6006,64.5198,64.5377,23336.0
2016-09-22 11:05:00,71.86,71.87,71.79,71.83,47648.0,64.5288,64.5377,64.4659,64.5018,47648.0
2016-09-22 11:10:00,71.82,71.83,71.8,71.81,23980.0,64.4928,64.5018,64.4749,64.4839,23980.0
2016-09-22 11:15:00,71.82,71.82,71.75,71.76,52970.0,64.4928,64.4928,64.43,64.439,52970.0
2016-09-22 11:20:00,71.75,71.75,71.65,71.71,102785.0,64.43,64.43,64.3402,64.3941,102785.0
2016-09-22 11:25:00,71.7,71.76,71.65,71.75,102302.0,64.3851,64.439,64.3402,64.43,102302.0
2016-09-22 11:30:00,71.76,71.76,71.65,71.7,26496.0,64.439,64.439,64.3402,64.3851,26496.0
2016-09-22 11:35:00,71.69,71.69,71.65,71.67,14347.0,64.3761,64.3761,64.3402,64.3582,14347.0
2016-09-22 11:40:00,71.66,71.69,71.58,71.69,29811.0,64.3492,64.3761,64.2773,64.3761,29811.0
2016-09-22 11:45:00,71.71,71.71,71.63,71.63,18891.0,64.3941,64.3941,64.3222,64.3222,18891.0
2016-09-22 11:50:00,71.64,71.68,71.61,71.63,41300.0,64.3312,64.3671,64.3043,64.3222,41300.0
2016-09-22 11:55:00,71.63,71.71,71.63,71.69,25189.0,64.3222,64.3941,64.3222,64.3761,25189.0
2016-09-22 12:00:00,71.69,71.7,71.65,71.68,27284.0,64.3761,64.3851,64.3402,64.3671,27284.0
2016-09-22 12:05:00,71.68,71.74,71.68,71.69,54707.0,64.3671,64.421,64.3671,64.3761,54707.0
2016-09-22 12:10:00,71.69,71.74,71.69,71.74,24757.0,64.3761,64.421,64.3761,64.421,24757.0
2016-09-22 12:15:00,71.74,71.82,71.73,71.82,32349.0,64.421,64.4928,64.412,64.4928,32349.0
2016-09-22 12:20:00,71.81,71.9,71.79,71.88,38460.0,64.4839,64.5647,64.4659,64.5467,38460.0
2016-09-22 12:25:00,71.88,71.95,71.84,71.95,41998.0,64.5467,64.6096,64.5108,64.6096,41998.0
2016-09-22 12:30:00,71.95,71.95,71.81,71.84,44920.0,64.6096,64.6096,64.4839,64.5108,44920.0
2016-09-22 12:35:00,71.84,71.95,71.81,71.95,19987.0,64.5108,64.6096,64.4839,64.6096,19987.0
2016-09-22 12:40:00,71.94,71.97,71.93,71.96,34647.0,64.6006,64.6275,64.5916,64.6186,34647.0
2016-09-22 12:45:00,71.97,72.02,71.95,72.01,50129.0,64.6275,64.6724,64.6096,64.6635,50129.0
2016-09-22 12:50:00,72.02,72.11,72.01,72.1,22711.0,64.6724,64.7533,64.6635,64.7443,22711.0
2016-09-22 12:55:00,72.11,72.14,72.09,72.14,33363.0,64.7533,64.7802,64.7353,64.7802,33363.0
2016-09-22 13:00:00,72.15,72.31,72.12,72.28,60723.0,64.7892,64.9329,64.7622,64.9059,60723.0
2016-09-22 13:05:00,72.28,72.38,72.28,72.38,24941.0,64.9059,64.9957,64.9059,64.9957,24941.0
2016-09-22 13:10:00,72.37,72.47,72.35,72.45,37335.0,64.9867,65.0765,64.9688,65.0586,37335.0
2016-09-22 13:15:00,72.46,72.5,72.37,72.38,126387.0,65.0676,65.1035,64.9867,64.9957,126387.0
2016-09-22 13:20:00,72.38,72.38,72.1,72.11,210187.0,64.9957,64.9957,64.7443,64.7533,210187.0
2016-09-22 13:25:00,72.1,72.15,71.96,71.98,143917.0,64.7443,64.7892,64.6186,64.6365,143917.0
2016-09-22 13:30:00,71.98,72.14,71.93,72.11,69473.0,64.6365,64.7802,64.5916,64.7533,69473.0
2016-09-22 13:35:00,72.09,72.16,72.02,72.15,32301.0,64.7353,64.7982,64.6724,64.7892,32301.0
2016-09-22 13:40:00,72.15,72.16,72.08,72.09,31531.0,64.7892,64.7982,64.7263,64.7353,31531.0
2016-09-22 13:45:00,72.09,72.09,71.82,71.95,96687.0,64.7353,64.7353,64.4928,64.6096,96687.0
2016-09-22 13:50:00,71.96,72.06,71.92,72.05,44145.0,64.6186,64.7084,64.5826,64.6994,44145.0
2016-09-22 13:55:00,72.05,72.18,72.04,72.17,31664.0,64.6994,64.8161,64.6904,64.8071,31664.0
2016-09-22 14:00:00,72.17,72.17,72.04,72.13,33835.0,64.8071,64.8071,64.6904,64.7712,33835.0
2016-09-22 14:05:00,72.13,72.18,72.11,72.16,27023.0,64.7712,64.8161,64.7533,64.7982,27023.0
2016-09-22 14:10:00,72.15,72.16,72.08,72.1,55132.0,64.7892,64.7982,64.7263,64.7443,55132.0
2016-09-22 14:15:00,72.1,72.12,72.03,72.08,42107.0,64.7443,64.7622,64.6814,64.7263,42107.0
2016-09-22 14:20:00,72.07,72.08,71.89,71.96,46509.0,64.7173,64.7263,64.5557,64.6186,46509.0
2016-09-22 14:25:00,71.97,72.02,71.97,71.98,21097.0,64.6275,64.6724,64.6275,64.6365,21097.0
2016-09-22 14:30:00,71.98,72.06,71.94,71.96,25616.0,64.6365,64.7084,64.6006,64.6186,25616.0
2016-09-22 14:35:00,71.96,72.0,71.88,71.96,66639.0,64.6186,64.6545,64.5467,64.6186,66639.0
2016-09-22 14:40:00,71.96,71.97,71.9,71.91,158373.0,64.6186,64.6275,64.5647,64.5737,158373.0
2016-09-22 14:45:00,71.92,71.98,71.9,71.92,32275.0,64.5826,64.6365,64.5647,64.5826,32275.0
2016-09-22 14:50:00,71.92,72.01,71.9,72.0,43889.0,64.5826,64.6635,64.5647,64.6545,43889.0
2016-09-22 14:55:00,71.99,72.02,71.95,71.99,49241.0,64.6455,64.6724,64.6096,64.6455,49241.0
2016-09-22 15:00:00,72.0,72.0,71.94,71.98,47296.0,64.6545,64.6545,64.6006,64.6365,47296.0
2016-09-22 15:05:00,71.99,72.0,71.98,72.0,34544.0,64.6455,64.6545,64.6365,64.6545,34544.0
2016-09-22 15:10:00,71.99,72.08,71.97,72.02,37272.0,64.6455,64.7263,64.6275,64.6724,37272.0
2016-09-22 15:15:00,72.02,72.03,71.98,72.01,29351.0,64.6724,64.6814,64.6365,64.6635,29351.0
2016-09-22 15:20:00,72.0,72.04,71.99,72.0,30474.0,64.6545,64.6904,64.6455,64.6545,30474.0
2016-09-22 15:25:00,72.01,72.03,71.96,72.01,39276.0,64.6635,64.6814,64.6186,64.6635,39276.0
2016-09-22 15:30:00,72.01,72.01,71.96,71.98,43993.0,64.6635,64.6635,64.6186,64.6365,43993.0
2016-09-22 15:35:00,71.98,71.99,71.96,71.98,50063.0,64.6365,64.6455,64.6186,64.6365,50063.0
2016-09-22 15:40:00,71.98,72.0,71.96,72.0,73086.0,64.6365,64.6545,64.6186,64.6545,73086.0
2016-09-22 15:45:00,71.99,72.02,71.97,71.98,55133.0,64.6455,64.6724,64.6275,64.6365,55133.0
2016-09-22 15:50:00,71.98,71.99,71.91,71.98,102761.0,64.6365,64.6455,64.5737,64.6365,102761.0
2016-09-22 15:55:00,71.98,71.99,71.89,71.9,217352.0,64.6365,64.6455,64.5557,64.5647,217352.0
2016-09-23 09:30:00,71.27,72.01,71.26,72.0,70233.0,63.999,64.6635,63.99,64.6545,70233.0
2016-09-23 09:35:00,72.0,72.06,71.83,72.05,15732.0,64.6545,64.7084,64.5018,64.6994,15732.0
2016-09-23 09:40:00,72.03,72.03,71.81,71.85,28121.0,64.6814,64.6814,64.4839,64.5198,28121.0
2016-09-23 09:45:00,71.87,71.87,71.73,71.74,25634.0,64.5377,64.5377,64.412,64.421,25634.0
2016-09-23 09:50:00,71.75,71.75,71.68,71.75,25965.0,64.43,64.43,64.3671,64.43,25965.0
2016-09-23 09:55:00,71.75,71.86,71.71,71.84,24231.0,64.43,64.5288,64.3941,64.5108,24231.0
2016-09-23 10:00:00,71.82,71.91,71.75,71.91,22357.0,64.4928,64.5737,64.43,64.5737,22357.0
2016-09-23 10:05:00,71.9,71.97,71.9,71.96,35192.0,64.5647,64.6275,64.5647,64.6186,35192.0
2016-09-23 10:10:00,71.95,72.08,71.93,72.07,19737.0,64.6096,64.7263,64.5916,64.7173,19737.0
2016-09-23 10:15:00,72.07,72.23,72.07,72.23,23001.0,64.7173,64.861,64.7173,64.861,23001.0
2016-09-23 10:20:00,72.22,72.34,72.21,72.33,34832.0,64.852,64.9598,64.8431,64.9508,34832.0
2016-09-23 10:25:00,72.33,72.39,72.25,72.26,33889.0,64.9508,65.0047,64.879,64.888,33889.0
2016-09-23 10:30:00,72.27,72.33,72.25,72.25,27865.0,64.8969,64.9508,64.879,64.879,27865.0
2016-09-23 10:35:00,72.24,72.28,72.22,72.27,23632.0,64.87,64.9059,64.852,64.8969,23632.0
2016-09-23 10:40:00,72.26,72.32,72.25,72.31,22276.0,64.888,64.9418,64.879,64.9329,22276.0
2016-09-23 10:45:00,72.3,72.32,72.27,72.3,13663.0,64.9239,64.9418,64.8969,64.9239,13663.0
2016-09-23 10:50:00,72.3,72.41,72.29,72.41,32311.0,64.9239,65.0227,64.9149,65.0227,32311.0
2016-09-23 10:55:00,72.42,72.45,72.41,72.41,26016.0,65.0316,65.0586,65.0227,65.0227,26016.0
2016-09-23 11:00:00,72.42,72.42,72.31,72.33,24786.0,65.0316,65.0316,64.9329,64.9508,24786.0
2016-09-23 11:05:00,72.32,72.38,72.32,72.34,25673.0,64.9418,64.9957,64.9418,64.9598,25673.0
2016-09-23 11:10:00,72.34,72.41,72.34,72.41,19471.0,64.9598,65.0227,64.9598,65.0227,19471.0
2016-09-23 11:15:00,72.4,72.42,72.37,72.38,19083.0,65.0137,65.0316,64.9867,64.9957,19083.0
2016-09-23 11:20:00,72.39,72.47,72.39,72.47,19797.0,65.0047,65.0765,65.0047,65.0765,19797.0
2016-09-23 11:25:00,72.47,72.5,72.45,72.49,22736.0,65.0765,65.1035,65.0586,65.0945,22736.0
2016-09-23 11:30:00,72.5,72.5,72.46,72.47,30984.0,65.1035,65.1035,65.0676,65.0765,30984.0
2016-09-23 11:35:00,72.48,72.49,72.45,72.45,23449.0,65.0855,65.0945,65.0586,65.0586,23449.0
2016-09-23 11:40:00,72.46,72.49,72.39,72.48,30576.0,65.0676,65.0945,65.0047,65.0855,30576.0
2016-09-23 11:45:00,72.48,72.48,72.4,72.45,16526.0,65.0855,65.0855,65.0137,65.0586,16526.0
2016-09-23 11:50:00,72.46,72.47,72.4,72.41,25850.0,65.0676,65.0765,65.0137,65.0227,25850.0
2016-09-23 11:55:00,72.41,72.42,72.28,72.33,47352.0,65.0227,65.0316,64.9059,64.9508,47352.0
2016-09-23 12:00:00,72.33,72.35,72.25,72.3,30382.0,64.9508,64.9688,64.879,64.9239,30382.0
2016-09-23 12:05:00,72.31,72.33,72.23,72.25,19170.0,64.9329,64.9508,64.861,64.879,19170.0
2016-09-23 12:10:00,72.26,72.29,72.21,72.22,25643.0,64.888,64.9149,64.8431,64.852,25643.0
2016-09-23 12:15:00,72.22,72.33,72.22,72.33,35060.0,64.852,64.9508,64.852,64.9508,35060.0
2016-09-23 12:20:00,72.33,72.41,72.32,72.41,21598.0,64.9508,65.0227,64.9418,65.0227,21598.0
2016-09-23 12:25:00,72.41,72.41,72.3,72.31,19864.0,65.0227,65.0227,64.9239,64.9329,19864.0
2016-09-23 12:30:00,72.32,72.34,72.28,72.28,17574.0,64.9418,64.9598,64.9059,64.9059,17574.0
2016-09-23 12:35:00,72.29,72.31,72.25,72.3,18164.0,64.9149,64.9329,64.879,64.9239,18164.0
2016-09-23 12:40:00,72.31,72.35,72.3,72.35,9653.0,64.9329,64.9688,64.9239,64.9688,9653.0
2016-09-23 12:45:00,72.34,72.35,72.25,72.28,30249.0,64.9598,64.9688,64.879,64.9059,30249.0
2016-09-23 12:50:00,72.28,72.38,72.27,72.38,11643.0,64.9059,64.9957,64.8969,64.9957,11643.0
2016-09-23 12:55:00,72.37,72.38,72.35,72.37,12984.0,64.9867,64.9957,64.9688,64.9867,12984.0
2016-09-23 13:00:00,72.38,72.4,72.34,72.39,17800.0,64.9957,65.0137,64.9598,65.0047,17800.0
2016-09-23 13:05:00,72.4,72.43,72.37,72.4,13813.0,65.0137,65.0406,64.9867,65.0137,13813.0
2016-09-23 13:10:00,72.4,72.41,72.36,72.36,12120.0,65.0137,65.0227,64.9778,64.9778,12120.0
2016-09-23 13:15:00,72.36,72.39,72.34,72.39,17724.0,64.9778,65.0047,64.9598,65.0047,17724.0
2016-09-23 13:20:00,72.39,72.44,72.39,72.44,12158.0,65.0047,65.0496,65.0047,65.0496,12158.0
2016-09-23 13:25:00,72.44,72.44,72.4,72.41,16286.0,65.0496,65.0496,65.0137,65.0227,16286.0
2016-09-23 13:30:00,72.42,72.43,72.4,72.4,10781.0,65.0316,65.0406,65.0137,65.0137,10781.0
2016-09-23 13:35:00,72.4,72.41,72.35,72.35,18273.0,65.0137,65.0227,64.9688,64.9688,18273.0
2016-09-23 13:40:00,72.35,72.36,72.33,72.35,16322.0,64.9688,64.9778,64.9508,64.9688,16322.0
2016-09-23 13:45:00,72.35,72.39,72.35,72.38,22538.0,64.9688,65.0047,64.9688,64.9957,22538.0
2016-09-23 13:50:00,72.37,72.45,72.35,72.45,28379.0,64.9867,65.0586,64.9688,65.0586,28379.0
2016-09-23 13:55:00,72.45,72.46,72.38,72.38,21313.0,65.0586,65.0676,64.9957,64.9957,21313.0
2016-09-23 14:00:00,72.37,72.44,72.37,72.41,18942.0,64.9867,65.0496,64.9867,65.0227,18942.0
2016-09-23 14:05:00,72.42,72.43,72.36,72.36,21581.0,65.0316,65.0406,64.9778,64.9778,21581.0
2016-09-23 14:10:00,72.36,72.37,72.31,72.31,17843.0,64.9778,64.9867,64.9329,64.9329,17843.0
2016-09-23 14:15:00,72.31,72.35,72.31,72.34,20213.0,64.9329,64.9688,64.9329,64.9598,20213.0
2016-09-23 14:20:00,72.33,72.34,72.32,72.33,18222.0,64.9508,64.9598,64.9418,64.9508,18222.0
2016-09-23 14:25:00,72.34,72.34,72.32,72.33,18042.0,64.9598,64.9598,64.9418,64.9508,18042.0
2016-09-23 14:30:00,72.33,72.33,72.28,72.29,22735.0,64.9508,64.9508,64.9059,64.9149,22735.0
2016-09-23 14:35:00,72.3,72.38,72.28,72.35,49623.0,64.9239,64.9957,64.9059,64.9688,49623.0
2016-09-23 14:40:00,72.35,72.39,72.34,72.39,20450.0,64.9688,65.0047,64.9598,65.0047,20450.0
2016-09-23 14:45:00,72.39,72.45,72.38,72.45,25624.0,65.0047,65.0586,64.9957,65.0586,25624.0
2016-09-23 14:50:00,72.44,72.5,72.43,72.49,35666.0,65.0496,65.1035,65.0406,65.0945,35666.0
2016-09-23 14:55:00,72.5,72.5,72.38,72.38,36509.0,65.1035,65.1035,64.9957,64.9957,36509.0
2016-09-23 15:00:00,72.38,72.39,72.3,72.3,23628.0,64.9957,65.0047,64.9239,64.9239,23628.0
2016-09-23 15:05:00,72.31,72.31,72.18,72.18,54709.0,64.9329,64.9329,64.8161,64.8161,54709.0
2016-09-23 15:10:00,72.18,72.2,72.11,72.12,31340.0,64.8161,64.8341,64.7533,64.7622,31340.0
2016-09-23 15:15:00,72.12,72.15,72.12,72.14,25494.0,64.7622,64.7892,64.7622,64.7802,25494.0
2016-09-23 15:20:00,72.15,72.17,72.11,72.12,31687.0,64.7892,64.8071,64.7533,64.7622,31687.0
2016-09-23 15:25:00,72.12,72.14,72.11,72.12,44333.0,64.7622,64.7802,64.7533,64.7622,44333.0
2016-09-23 15:30:00,72.13,72.24,72.12,72.17,68147.0,64.7712,64.87,64.7622,64.8071,68147.0
2016-09-23 15:35:00,72.17,72.2,72.1,72.11,36554.0,64.8071,64.8341,64.7443,64.7533,36554.0
2016-09-23 15:40:00,72.1,72.12,72.07,72.07,44199.0,64.7443,64.7622,64.7173,64.7173,44199.0
2016-09-23 15:45:00,72.07,72.08,72.02,72.08,66745.0,64.7173,64.7263,64.6724,64.7263,66745.0
2016-09-23 15:50:00,72.08,72.16,72.07,72.14,73212.0,64.7263,64.7982,64.7173,64.7802,73212.0
2016-09-23 15:55:00,72.14,72.21,72.09,72.1,125679.0,64.7802,64.8431,64.7353,64.7443,125679.0
2016-09-26 09:30:00,71.63,71.74,71.5,71.67,64181.0,64.3222,64.421,64.2055,64.3582,64181.0
2016-09-26 09:35:00,71.62,71.82,71.58,71.63,25676.0,64.3133,64.4928,64.2773,64.3222,25676.0
2016-09-26 09:40:00,71.65,71.89,71.59,71.89,27897.0,64.3402,64.5557,64.2863,64.5557,27897.0
2016-09-26 09:45:00,71.89,72.0,71.78,71.87,29578.0,64.5557,64.6545,64.4569,64.5377,29578.0
2016-09-26 09:50:00,71.85,71.85,71.7,71.72,21634.0,64.5198,64.5198,64.3851,64.403,21634.0
2016-09-26 09:55:00,71.72,71.74,71.59,71.72,26026.0,64.403,64.421,64.2863,64.403,26026.0
2016-09-26 10:00:00,71.73,71.9,71.72,71.88,17154.0,64.412,64.5647,64.403,64.5467,17154.0
2016-09-26 10:05:00,71.87,71.92,71.79,71.79,13783.0,64.5377,64.5826,64.4659,64.4659,13783.0
2016-09-26 10:10:00,71.8,71.9,71.8,71.9,20918.0,64.4749,64.5647,64.4749,64.5647,20918.0
2016-09-26 10:15:00,71.91,71.98,71.87,71.92,19042.0,64.5737,64.6365,64.5377,64.5826,19042.0
2016-09-26 10:20:00,71.93,71.93,71.82,71.87,34854.0,64.5916,64.5916,64.4928,64.5377,34854.0
2016-09-26 10:25:00,71.87,71.93,71.85,71.92,25516.0,64.5377,64.5916,64.5198,64.5826,25516.0
2016-09-26 10:30:00,71.92,71.97,71.91,71.92,33861.0,64.5826,64.6275,64.5737,64.5826,33861.0
2016-09-26 10:35:00,71.91,71.91,71.78,71.86,46876.0,64.5737,64.5737,64.4569,64.5288,46876.0
2016-09-26 10:40:00,71.85,71.86,71.67,71.67,27439.0,64.5198,64.5288,64.3582,64.3582,27439.0
2016-09-26 10:45:00,71.68,71.7,71.58,71.63,33964.0,64.3671,64.3851,64.2773,64.3222,33964.0
2016-09-26 10:50:00,71.64,71.64,71.52,71.57,30109.0,64.3312,64.3312,64.2235,64.2684,30109.0
2016-09-26 10:55:00,71.58,71.65,71.56,71.64,26814.0,64.2773,64.3402,64.2594,64.3312,26814.0
2016-09-26 11:00:00,71.62,71.65,71.54,71.57,42938.0,64.3133,64.3402,64.2414,64.2684,42938.0
2016-09-26 11:05:00,71.57,71.58,71.51,71.53,38358.0,64.2684,64.2773,64.2145,64.2324,38358.0
2016-09-26 11:10:00,71.55,71.59,71.52,71.56,21696.0,64.2504,64.2863,64.2235,64.2594,21696.0
2016-09-26 11:15:00,71.56,71.63,71.55,71.58,24837.0,64.2594,64.3222,64.2504,64.2773,24837.0
2016-09-26 11:20:00,71.59,71.64,71.58,71.62,33177.0,64.2863,64.3312,64.2773,64.3133,33177.0
2016-09-26 11:25:00,71.63,71.66,71.6,71.63,28860.0,64.3222,64.3492,64.2953,64.3222,28860.0
2016-09-26 11:30:00,71.63,71.66,71.6,71.66,36479.0,64.3222,64.3492,64.2953,64.3492,36479.0
2016-09-26 11:35:00,71.66,71.66,71.56,71.58,22352.0,64.3492,64.3492,64.2594,64.2773,22352.0
2016-09-26 11:40:00,71.59,71.6,71.5,71.53,26537.0,64.2863,64.2953,64.2055,64.2324,26537.0
2016-09-26 11:45:00,71.52,71.69,71.52,71.6,36658.0,64.2235,64.3761,64.2235,64.2953,36658.0
2016-09-26 11:50:00,71.6,71.71,71.6,71.71,21470.0,64.2953,64.3941,64.2953,64.3941,21470.0
2016-09-26 11:55:00,71.72,71.81,71.71,71.78,16774.0,64.403,64.4839,64.3941,64.4569,16774.0
2016-09-26 12:00:00,71.78,71.78,71.65,71.69,14351.0,64.4569,64.4569,64.3402,64.3761,14351.0
2016-09-26 12:05:00,71.68,71.74,71.63,71.72,15861.0,64.3671,64.421,64.3222,64.403,15861.0
2016-09-26 12:10:00,71.72,71.84,71.71,71.83,12428.0,64.403,64.5108,64.3941,64.5018,12428.0
2016-09-26 12:15:00,71.83,71.86,71.76,71.78,11402.0,64.5018,64.5288,64.439,64.4569,11402.0
2016-09-26 12:20:00,71.78,71.82,71.77,71.8,12822.0,64.4569,64.4928,64.4479,64.4749,12822.0
2016-09-26 12:25:00,71.8,71.81,71.77,71.77,11652.0,64.4749,64.4839,64.4479,64.4479,11652.0
2016-09-26 12:30:00,71.77,71.8,71.71,71.79,9045.0,64.4479,64.4749,64.3941,64.4659,9045.0
2016-09-26 12:35:00,71.79,71.8,71.72,71.73,8990.0,64.4659,64.4749,64.403,64.412,8990.0
2016-09-26 12:40:00,71.72,71.72,71.67,71.7,14150.0,64.403,64.403,64.3582,64.3851,14150.0
2016-09-26 12:45:00,71.7,71.73,71.68,71.7,12027.0,64.3851,64.412,64.3671,64.3851,12027.0
2016-09-26 12:50:00,71.7,71.73,71.7,71.71,12183.0,64.3851,64.412,64.3851,64.3941,12183.0
2016-09-26 12:55:00,71.7,71.75,71.7,71.72,10149.0,64.3851,64.43,64.3851,64.403,10149.0
2016-09-26 13:00:00,71.72,71.73,71.7,71.73,14020.0,64.403,64.412,64.3851,64.412,14020.0
2016-09-26 13:05:00,71.74,71.78,71.7,71.73,23045.0,64.421,64.4569,64.3851,64.412,23045.0
2016-09-26 13:10:00,71.73,71.79,71.7,71.74,18320.0,64.412,64.4659,64.3851,64.421,18320.0
2016-09-26 13:15:00,71.74,71.75,71.7,71.7,15294.0,64.421,64.43,64.3851,64.3851,15294.0
2016-09-26 13:20:00,71.71,71.73,71.7,71.71,19341.0,64.3941,64.412,64.3851,64.3941,19341.0
2016-09-26 13:25:00,71.7,71.74,71.66,71.67,29786.0,64.3851,64.421,64.3492,64.3582,29786.0
2016-09-26 13:30:00,71.66,71.67,71.63,71.67,9029.0,64.3492,64.3582,64.3222,64.3582,9029.0
2016-09-26 13:35:00,71.67,71.67,71.59,71.61,7601.0,64.3582,64.3582,64.2863,64.3043,7601.0
2016-09-26 13:40:00,71.61,71.62,71.6,71.61,51372.0,64.3043,64.3133,64.2953,64.3043,51372.0
2016-09-26 13:45:00,71.6,71.67,71.6,71.66,31259.0,64.2953,64.3582,64.2953,64.3492,31259.0
2016-09-26 13:50:00,71.66,71.71,71.65,71.69,21121.0,64.3492,64.3941,64.3402,64.3761,21121.0
2016-09-26 13:55:00,71.69,71.71,71.64,71.71,30211.0,64.3761,64.3941,64.3312,64.3941,30211.0
2016-09-26 14:00:00,71.71,71.73,71.7,71.72,10961.0,64.3941,64.412,64.3851,64.403,10961.0
2016-09-26 14:05:00,71.71,71.73,71.68,71.72,22203.0,64.3941,64.412,64.3671,64.403,22203.0
2016-09-26 14:10:00,71.72,71.73,71.6,71.7,56857.0,64.403,64.412,64.2953,64.3851,56857.0
2016-09-26 14:15:00,71.7,71.74,71.7,71.74,20330.0,64.3851,64.421,64.3851,64.421,20330.0
2016-09-26 14:20:00,71.74,71.77,71.73,71.77,14676.0,64.421,64.4479,64.412,64.4479,14676.0
2016-09-26 14:25:00,71.78,71.78,71.71,71.75,20588.0,64.4569,64.4569,64.3941,64.43,20588.0
2016-09-26 14:30:00,71.76,71.77,71.71,71.73,26096.0,64.439,64.4479,64.3941,64.412,26096.0
2016-09-26 14:35:00,71.73,71.74,71.67,71.68,16307.0,64.412,64.421,64.3582,64.3671,16307.0
2016-09-26 14:40:00,71.68,71.7,71.66,71.7,5244.0,64.3671,64.3851,64.3492,64.3851,5244.0
2016-09-26 14:45:00,71.69,71.72,71.67,71.71,22710.0,64.3761,64.403,64.3582,64.3941,22710.0
2016-09-26 14:50:00,71.71,71.73,71.7,71.71,14019.0,64.3941,64.412,64.3851,64.3941,14019.0
2016-09-26 14:55:00,71.72,71.73,71.68,71.69,15980.0,64.403,64.412,64.3671,64.3761,15980.0
2016-09-26 15:00:00,71.68,71.68,71.61,71.61,22413.0,64.3671,64.3671,64.3043,64.3043,22413.0
2016-09-26 15:05:00,71.62,71.73,71.61,71.69,18803.0,64.3133,64.412,64.3043,64.3761,18803.0
2016-09-26 15:10:00,71.7,71.7,71.66,71.67,11769.0,64.3851,64.3851,64.3492,64.3582,11769.0
2016-09-26 15:15:00,71.67,71.7,71.65,71.67,18053.0,64.3582,64.3851,64.3402,64.3582,18053.0
2016-09-26 15:20:00,71.66,71.67,71.65,71.67,16893.0,64.3492,64.3582,64.3402,64.3582,16893.0
2016-09-26 15:25:00,71.67,71.7,71.66,71.68,17858.0,64.3582,64.3851,64.3492,64.3671,17858.0
2016-09-26 15:30:00,71.67,71.68,71.64,71.66,31845.0,64.3582,64.3671,64.3312,64.3492,31845.0
2016-09-26 15:35:00,71.67,71.68,71.64,71.66,32266.0,64.3582,64.3671,64.3312,64.3492,32266.0
2016-09-26 15:40:00,71.67,71.67,71.64,71.67,56194.0,64.3582,64.3582,64.3312,64.3582,56194.0
2016-09-26 15:45:00,71.67,71.71,71.65,71.71,44575.0,64.3582,64.3941,64.3402,64.3941,44575.0
2016-09-26 15:50:00,71.7,71.72,71.67,71.69,58119.0,64.3851,64.403,64.3582,64.3761,58119.0
2016-09-26 15:55:00,71.69,71.76,71.65,71.69,158282.0,64.3761,64.439,64.3402,64.3761,158282.0
2016-09-27 09:30:00,71.84,71.84,71.29,71.51,39072.0,64.5108,64.5108,64.0169,64.2145,39072.0
2016-09-27 09:35:00,71.49,71.7,71.49,71.63,8013.0,64.1965,64.3851,64.1965,64.3222,8013.0
2016-09-27 09:40:00,71.63,71.66,71.54,71.57,8476.0,64.3222,64.3492,64.2414,64.2684,8476.0
2016-09-27 09:45:00,71.58,71.63,71.53,71.55,14347.0,64.2773,64.3222,64.2324,64.2504,14347.0
2016-09-27 09:50:00,71.53,71.73,71.48,71.69,38918.0,64.2324,64.412,64.1875,64.3761,38918.0
2016-09-27 09:55:00,71.68,71.68,71.52,71.58,12891.0,64.3671,64.3671,64.2235,64.2773,12891.0
2016-09-27 10:00:00,71.57,71.76,71.53,71.76,25683.0,64.2684,64.439,64.2324,64.439,25683.0
2016-09-27 10:05:00,71.76,72.06,71.76,72.03,28096.0,64.439,64.7084,64.439,64.6814,28096.0
2016-09-27 10:10:00,72.03,72.05,71.97,72.02,26427.0,64.6814,64.6994,64.6275,64.6724,26427.0
2016-09-27 10:15:00,72.03,72.1,72.03,72.04,15992.0,64.6814,64.7443,64.6814,64.6904,15992.0
2016-09-27 10:20:00,72.02,72.36,72.02,72.33,54135.0,64.6724,64.9778,64.6724,64.9508,54135.0
2016-09-27 10:25:00,72.33,72.36,72.23,72.23,24400.0,64.9508,64.9778,64.861,64.861,24400.0
2016-09-27 10:30:00,72.24,72.26,72.16,72.18,34191.0,64.87,64.888,64.7982,64.8161,34191.0
2016-09-27 10:35:00,72.18,72.2,72.17,72.18,20793.0,64.8161,64.8341,64.8071,64.8161,20793.0
2016-09-27 10:40:00,72.17,72.17,72.07,72.14,40471.0,64.8071,64.8071,64.7173,64.7802,40471.0
2016-09-27 10:45:00,72.13,72.17,72.03,72.03,19145.0,64.7712,64.8071,64.6814,64.6814,19145.0
2016-09-27 10:50:00,72.02,72.04,71.87,71.88,53936.0,64.6724,64.6904,64.5377,64.5467,53936.0
2016-09-27 10:55:00,71.88,71.9,71.79,71.81,34345.0,64.5467,64.5647,64.4659,64.4839,34345.0
2016-09-27 11:00:00,71.81,71.89,71.78,71.79,35088.0,64.4839,64.5557,64.4569,64.4659,35088.0
2016-09-27 11:05:00,71.79,71.79,71.61,71.66,27931.0,64.4659,64.4659,64.3043,64.3492,27931.0
2016-09-27 11:10:00,71.66,71.76,71.59,71.6,24725.0,64.3492,64.439,64.2863,64.2953,24725.0
2016-09-27 11:15:00,71.6,71.7,71.59,71.67,33548.0,64.2953,64.3851,64.2863,64.3582,33548.0
2016-09-27 11:20:00,71.68,71.75,71.61,71.7,38747.0,64.3671,64.43,64.3043,64.3851,38747.0
2016-09-27 11:25:00,71.7,71.71,71.59,71.63,26306.0,64.3851,64.3941,64.2863,64.3222,26306.0
2016-09-27 11:30:00,71.63,71.67,71.62,71.67,15846.0,64.3222,64.3582,64.3133,64.3582,15846.0
2016-09-27 11:35:00,71.67,71.7,71.6,71.69,32134.0,64.3582,64.3851,64.2953,64.3761,32134.0
2016-09-27 11:40:00,71.69,71.71,71.64,71.65,21811.0,64.3761,64.3941,64.3312,64.3402,21811.0
2016-09-27 11:45:00,71.64,71.68,71.61,71.66,31624.0,64.3312,64.3671,64.3043,64.3492,31624.0
2016-09-27 11:50:00,71.66,71.67,71.63,71.63,10628.0,64.3492,64.3582,64.3222,64.3222,10628.0
2016-09-27 11:55:00,71.63,71.67,71.59,71.6,23736.0,64.3222,64.3582,64.2863,64.2953,23736.0
2016-09-27 12:00:00,71.61,71.61,71.57,71.57,25436.0,64.3043,64.3043,64.2684,64.2684,25436.0
2016-09-27 12:05:00,71.58,71.59,71.5,71.51,17040.0,64.2773,64.2863,64.2055,64.2145,17040.0
2016-09-27 12:10:00,71.51,71.53,71.5,71.51,14943.0,64.2145,64.2324,64.2055,64.2145,14943.0
2016-09-27 12:15:00,71.52,71.57,71.51,71.56,18114.0,64.2235,64.2684,64.2145,64.2594,18114.0
2016-09-27 12:20:00,71.57,71.7,71.56,71.7,12700.0,64.2684,64.3851,64.2594,64.3851,12700.0
2016-09-27 12:25:00,71.7,71.77,71.7,71.73,25344.0,64.3851,64.4479,64.3851,64.412,25344.0
2016-09-27 12:30:00,71.72,71.73,71.65,71.65,8127.0,64.403,64.412,64.3402,64.3402,8127.0
2016-09-27 12:35:00,71.65,71.67,71.61,71.62,12662.0,64.3402,64.3582,64.3043,64.3133,12662.0
2016-09-27 12:40:00,71.62,71.64,71.58,71.58,14160.0,64.3133,64.3312,64.2773,64.2773,14160.0
2016-09-27 12:45:00,71.58,71.58,71.52,71.53,9245.0,64.2773,64.2773,64.2235,64.2324,9245.0
2016-09-27 12:50:00,71.54,71.55,71.5,71.54,27908.0,64.2414,64.2504,64.2055,64.2414,27908.0
2016-09-27 12:55:00,71.54,71.55,71.49,71.53,74570.0,64.2414,64.2504,64.1965,64.2324,74570.0
2016-09-27 13:00:00,71.54,71.55,71.53,71.53,9852.0,64.2414,64.2504,64.2324,64.2324,9852.0
2016-09-27 13:05:00,71.53,71.55,71.48,71.49,19845.0,64.2324,64.2504,64.1875,64.1965,19845.0
2016-09-27 13:10:00,71.49,71.55,71.48,71.55,31203.0,64.1965,64.2504,64.1875,64.2504,31203.0
2016-09-27 13:15:00,71.54,71.61,71.54,71.61,8209.0,64.2414,64.3043,64.2414,64.3043,8209.0
2016-09-27 13:20:00,71.61,71.62,71.53,71.54,13085.0,64.3043,64.3133,64.2324,64.2414,13085.0
2016-09-27 13:25:00,71.53,71.53,71.48,71.51,27313.0,64.2324,64.2324,64.1875,64.2145,27313.0
2016-09-27 13:30:00,71.51,71.56,71.5,71.52,24951.0,64.2145,64.2594,64.2055,64.2235,24951.0
2016-09-27 13:35:00,71.52,71.53,71.48,71.5,18586.0,64.2235,64.2324,64.1875,64.2055,18586.0
2016-09-27 13:40:00,71.5,71.54,71.5,71.52,30918.0,64.2055,64.2414,64.2055,64.2235,30918.0
2016-09-27 13:45:00,71.53,71.53,71.51,71.51,7533.0,64.2324,64.2324,64.2145,64.2145,7533.0
2016-09-27 13:50:00,71.51,71.54,71.5,71.53,7724.0,64.2145,64.2414,64.2055,64.2324,7724.0
2016-09-27 13:55:00,71.53,71.56,71.52,71.55,19964.0,64.2324,64.2594,64.2235,64.2504,19964.0
2016-09-27 14:00:00,71.56,71.57,71.52,71.54,6715.0,64.2594,64.2684,64.2235,64.2414,6715.0
2016-09-27 14:05:00,71.53,71.54,71.51,71.53,13727.0,64.2324,64.2414,64.2145,64.2324,13727.0
2016-09-27 14:10:00,71.53,71.55,71.52,71.55,18902.0,64.2324,64.2504,64.2235,64.2504,18902.0
2016-09-27 14:15:00,71.55,71.57,71.54,71.57,13159.0,64.2504,64.2684,64.2414,64.2684,13159.0
2016-09-27 14:20:00,71.57,71.6,71.56,71.58,11147.0,64.2684,64.2953,64.2594,64.2773,11147.0
2016-09-27 14:25:00,71.58,71.6,71.55,71.56,14086.0,64.2773,64.2953,64.2504,64.2594,14086.0
2016-09-27 14:30:00,71.56,71.59,71.56,71.57,11824.0,64.2594,64.2863,64.2594,64.2684,11824.0
2016-09-27 14:35:00,71.56,71.59,71.53,71.53,14582.0,64.2594,64.2863,64.2324,64.2324,14582.0
2016-09-27 14:40:00,71.53,71.54,71.49,71.49,8229.0,64.2324,64.2414,64.1965,64.1965,8229.0
2016-09-27 14:45:00,71.48,71.51,71.44,71.46,22278.0,64.1875,64.2145,64.1516,64.1696,22278.0
2016-09-27 14:50:00,71.45,71.48,71.43,71.48,41768.0,64.1606,64.1875,64.1426,64.1875,41768.0
2016-09-27 14:55:00,71.48,71.51,71.46,71.46,26214.0,64.1875,64.2145,64.1696,64.1696,26214.0
2016-09-27 15:00:00,71.47,71.49,71.46,71.48,15742.0,64.1786,64.1965,64.1696,64.1875,15742.0
2016-09-27 15:05:00,71.48,71.56,71.47,71.52,28905.0,64.1875,64.2594,64.1786,64.2235,28905.0
2016-09-27 15:10:00,71.52,71.52,71.48,71.51,11189.0,64.2235,64.2235,64.1875,64.2145,11189.0
2016-09-27 15:15:00,71.51,71.51,71.47,71.48,51809.0,64.2145,64.2145,64.1786,64.1875,51809.0
2016-09-27 15:20:00,71.49,71.51,71.42,71.44,21765.0,64.1965,64.2145,64.1337,64.1516,21765.0
2016-09-27 15:25:00,71.45,71.45,71.39,71.42,19636.0,64.1606,64.1606,64.1067,64.1337,19636.0
2016-09-27 15:30:00,71.42,71.43,71.33,71.37,82863.0,64.1337,64.1426,64.0528,64.0888,82863.0
2016-09-27 15:35:00,71.37,71.52,71.36,71.52,33462.0,64.0888,64.2235,64.0798,64.2235,33462.0
2016-09-27 15:40:00,71.53,71.57,71.51,71.57,39245.0,64.2324,64.2684,64.2145,64.2684,39245.0
2016-09-27 15:45:00,71.56,71.57,71.52,71.55,41197.0,64.2594,64.2684,64.2235,64.2504,41197.0
2016-09-27 15:50:00,71.55,71.59,71.53,71.59,51971.0,64.2504,64.2863,64.2324,64.2863,51971.0
2016-09-27 15:55:00,71.59,71.66,71.58,71.61,117100.0,64.2863,64.3492,64.2773,64.3043,117100.0
2016-09-28 09:30:00,71.33,71.34,71.21,71.22,54636.0,64.0528,64.0618,63.9451,63.9541,54636.0
2016-09-28 09:35:00,71.24,71.26,70.96,71.01,45720.0,63.972,63.99,63.7206,63.7655,45720.0
2016-09-28 09:40:00,71.0,71.01,70.83,71.01,40286.0,63.7565,63.7655,63.6038,63.7655,40286.0
2016-09-28 09:45:00,71.0,71.1,71.0,71.1,21186.0,63.7565,63.8463,63.7565,63.8463,21186.0
2016-09-28 09:50:00,71.09,71.24,71.01,71.21,81488.0,63.8373,63.972,63.7655,63.9451,81488.0
2016-09-28 09:55:00,71.19,71.27,71.12,71.23,23690.0,63.9271,63.999,63.8643,63.963,23690.0
2016-09-28 10:00:00,71.24,71.3,71.21,71.29,29570.0,63.972,64.0259,63.9451,64.0169,29570.0
2016-09-28 10:05:00,71.3,71.32,71.21,71.28,13247.0,64.0259,64.0439,63.9451,64.0079,13247.0
2016-09-28 10:10:00,71.27,71.28,71.19,71.2,22524.0,63.999,64.0079,63.9271,63.9361,22524.0
2016-09-28 10:15:00,71.2,71.26,71.1,71.15,38895.0,63.9361,63.99,63.8463,63.8912,38895.0
2016-09-28 10:20:00,71.15,71.2,71.04,71.05,54015.0,63.8912,63.9361,63.7924,63.8014,54015.0
2016-09-28 10:25:00,71.05,71.11,71.04,71.05,19381.0,63.8014,63.8553,63.7924,63.8014,19381.0
2016-09-28 10:30:00,71.05,71.06,70.91,70.92,49862.0,63.8014,63.8104,63.6757,63.6847,49862.0
2016-09-28 10:35:00,70.92,70.99,70.9,70.93,28956.0,63.6847,63.7475,63.6667,63.6936,28956.0
2016-09-28 10:40:00,70.93,70.99,70.93,70.97,13453.0,63.6936,63.7475,63.6936,63.7296,13453.0
2016-09-28 10:45:00,70.97,70.99,70.92,70.93,18200.0,63.7296,63.7475,63.6847,63.6936,18200.0
2016-09-28 10:50:00,70.92,70.99,70.86,70.98,25040.0,63.6847,63.7475,63.6308,63.7385,25040.0
2016-09-28 10:55:00,70.97,71.11,70.97,71.06,16008.0,63.7296,63.8553,63.7296,63.8104,16008.0
2016-09-28 11:00:00,71.06,71.07,70.92,70.94,14615.0,63.8104,63.8194,63.6847,63.7026,14615.0
2016-09-28 11:05:00,70.93,70.96,70.92,70.94,12358.0,63.6936,63.7206,63.6847,63.7026,12358.0
2016-09-28 11:10:00,70.94,70.96,70.85,70.88,40323.0,63.7026,63.7206,63.6218,63.6487,40323.0
2016-09-28 11:15:00,70.88,70.89,70.8,70.81,24528.0,63.6487,63.6577,63.5769,63.5859,24528.0
2016-09-28 11:20:00,70.82,70.87,70.8,70.86,36670.0,63.5949,63.6398,63.5769,63.6308,36670.0
2016-09-28 11:25:00,70.86,70.88,70.84,70.87,13965.0,63.6308,63.6487,63.6128,63.6398,13965.0
2016-09-28 11:30:00,70.87,70.99,70.87,70.98,25400.0,63.6398,63.7475,63.6398,63.7385,25400.0
2016-09-28 11:35:00,70.98,71.0,70.94,71.0,15689.0,63.7385,63.7565,63.7026,63.7565,15689.0
2016-09-28 11:40:00,70.99,71.11,70.99,71.06,27726.0,63.7475,63.8553,63.7475,63.8104,27726.0
2016-09-28 11:45:00,71.06,71.13,71.04,71.12,21014.0,63.8104,63.8732,63.7924,63.8643,21014.0
2016-09-28 11:50:00,71.12,71.12,71.06,71.06,25423.0,63.8643,63.8643,63.8104,63.8104,25423.0
2016-09-28 11:55:00,71.06,71.07,70.95,70.99,33120.0,63.8104,63.8194,63.7116,63.7475,33120.0
2016-09-28 12:00:00,70.99,71.01,70.93,71.0,21592.0,63.7475,63.7655,63.6936,63.7565,21592.0
2016-09-28 12:05:00,70.99,71.02,70.97,71.0,15896.0,63.7475,63.7745,63.7296,63.7565,15896.0
2016-09-28 12:10:00,71.0,71.03,70.98,70.99,18527.0,63.7565,63.7834,63.7385,63.7475,18527.0
2016-09-28 12:15:00,70.98,71.0,70.96,70.98,12319.0,63.7385,63.7565,63.7206,63.7385,12319.0
2016-09-28 12:20:00,70.97,71.0,70.96,71.0,17871.0,63.7296,63.7565,63.7206,63.7565,17871.0
2016-09-28 12:25:00,70.99,71.0,70.97,70.99,14420.0,63.7475,63.7565,63.7296,63.7475,14420.0
2016-09-28 12:30:00,70.98,70.99,70.92,70.93,17139.0,63.7385,63.7475,63.6847,63.6936,17139.0
2016-09-28 12:35:00,70.91,70.95,70.89,70.94,11130.0,63.6757,63.7116,63.6577,63.7026,11130.0
2016-09-28 12:40:00,70.94,70.98,70.93,70.97,10197.0,63.7026,63.7385,63.6936,63.7296,10197.0
2016-09-28 12:45:00,70.96,71.0,70.96,70.97,8104.0,63.7206,63.7565,63.7206,63.7296,8104.0
2016-09-28 12:50:00,70.97,71.03,70.94,70.98,38645.0,63.7296,63.7834,63.7026,63.7385,38645.0
2016-09-28 12:55:00,70.98,70.99,70.9,70.91,13495.0,63.7385,63.7475,63.6667,63.6757,13495.0
2016-09-28 13:00:00,70.91,70.92,70.84,70.89,22486.0,63.6757,63.6847,63.6128,63.6577,22486.0
2016-09-28 13:05:00,70.9,70.92,70.86,70.89,12520.0,63.6667,63.6847,63.6308,63.6577,12520.0
2016-09-28 13:10:00,70.88,70.93,70.87,70.88,14995.0,63.6487,63.6936,63.6398,63.6487,14995.0
2016-09-28 13:15:00,70.87,70.87,70.82,70.85,26325.0,63.6398,63.6398,63.5949,63.6218,26325.0
2016-09-28 13:20:00,70.85,70.98,70.84,70.97,23884.0,63.6218,63.7385,63.6128,63.7296,23884.0
2016-09-28 13:25:00,70.96,70.99,70.96,70.97,17148.0,63.7206,63.7475,63.7206,63.7296,17148.0
2016-09-28 13:30:00,70.97,71.01,70.96,70.97,31577.0,63.7296,63.7655,63.7206,63.7296,31577.0
2016-09-28 13:35:00,70.96,70.97,70.92,70.94,13564.0,63.7206,63.7296,63.6847,63.7026,13564.0
2016-09-28 13:40:00,70.93,70.95,70.89,70.89,14438.0,63.6936,63.7116,63.6577,63.6577,14438.0
2016-09-28 13:45:00,70.89,70.94,70.87,70.91,39857.0,63.6577,63.7026,63.6398,63.6757,39857.0
2016-09-28 13:50:00,70.91,70.91,70.89,70.9,16377.0,63.6757,63.6757,63.6577,63.6667,16377.0
2016-09-28 13:55:00,70.91,70.95,70.9,70.91,15336.0,63.6757,63.7116,63.6667,63.6757,15336.0
2016-09-28 14:00:00,70.91,70.93,70.9,70.91,20477.0,63.6757,63.6936,63.6667,63.6757,20477.0
2016-09-28 14:05:00,70.91,70.91,70.8,70.84,17785.0,63.6757,63.6757,63.5769,63.6128,17785.0
2016-09-28 14:10:00,70.84,70.96,70.84,70.95,13534.0,63.6128,63.7206,63.6128,63.7116,13534.0
2016-09-28 14:15:00,70.93,70.95,70.87,70.88,17202.0,63.6936,63.7116,63.6398,63.6487,17202.0
2016-09-28 14:20:00,70.88,70.93,70.86,70.9,16210.0,63.6487,63.6936,63.6308,63.6667,16210.0
2016-09-28 14:25:00,70.89,70.96,70.86,70.87,21742.0,63.6577,63.7206,63.6308,63.6398,21742.0
2016-09-28 14:30:00,70.88,70.9,70.84,70.86,22005.0,63.6487,63.6667,63.6128,63.6308,22005.0
2016-09-28 14:35:00,70.86,70.87,70.76,70.77,25749.0,63.6308,63.6398,63.541,63.55,25749.0
2016-09-28 14:40:00,70.77,70.8,70.76,70.79,30810.0,63.55,63.5769,63.541,63.5679,30810.0
2016-09-28 14:45:00,70.79,70.8,70.77,70.79,27228.0,63.5679,63.5769,63.55,63.5679,27228.0
2016-09-28 14:50:00,70.79,70.8,70.75,70.77,31145.0,63.5679,63.5769,63.532,63.55,31145.0
2016-09-28 14:55:00,70.77,70.77,70.61,70.61,37709.0,63.55,63.55,63.4063,63.4063,37709.0
2016-09-28 15:00:00,70.62,70.66,70.6,70.62,37705.0,63.4153,63.4512,63.3973,63.4153,37705.0
2016-09-28 15:05:00,70.6,70.62,70.55,70.57,46561.0,63.3973,63.4153,63.3524,63.3704,46561.0
2016-09-28 15:10:00,70.56,70.72,70.56,70.71,50377.0,63.3614,63.5051,63.3614,63.4961,50377.0
2016-09-28 15:15:00,70.73,70.73,70.63,70.63,32896.0,63.5141,63.5141,63.4243,63.4243,32896.0
2016-09-28 15:20:00,70.63,70.64,70.6,70.63,34573.0,63.4243,63.4332,63.3973,63.4243,34573.0
2016-09-28 15:25:00,70.63,70.63,70.43,70.46,80837.0,63.4243,63.4243,63.2447,63.2716,80837.0
2016-09-28 15:30:00,70.47,70.49,70.41,70.45,73352.0,63.2806,63.2985,63.2267,63.2626,73352.0
2016-09-28 15:35:00,70.45,70.47,70.39,70.47,76644.0,63.2626,63.2806,63.2087,63.2806,76644.0
2016-09-28 15:40:00,70.46,70.57,70.46,70.54,86936.0,63.2716,63.3704,63.2716,63.3434,86936.0
2016-09-28 15:45:00,70.54,70.58,70.5,70.51,169666.0,63.3434,63.3794,63.3075,63.3165,169666.0
2016-09-28 15:50:00,70.51,70.54,70.47,70.47,197935.0,63.3165,63.3434,63.2806,63.2806,197935.0
2016-09-28 15:55:00,70.46,70.54,70.44,70.51,291267.0,63.2716,63.3434,63.2536,63.3165,291267.0
2016-09-29 09:30:00,70.26,70.36,70.12,70.14,44681.0,63.092,63.1818,62.9663,62.9842,44681.0
2016-09-29 09:35:00,70.13,70.23,70.03,70.23,34936.0,62.9753,63.0651,62.8855,63.0651,34936.0
2016-09-29 09:40:00,70.23,70.28,70.11,70.11,21799.0,63.0651,63.11,62.9573,62.9573,21799.0
2016-09-29 09:45:00,70.13,70.13,69.83,69.89,113196.0,62.9753,62.9753,62.7059,62.7597,113196.0
2016-09-29 09:50:00,69.91,70.05,69.86,70.05,65892.0,62.7777,62.9034,62.7328,62.9034,65892.0
2016-09-29 09:55:00,70.03,70.1,69.98,70.06,64518.0,62.8855,62.9483,62.8406,62.9124,64518.0
2016-09-29 10:00:00,70.07,70.27,70.04,70.24,84178.0,62.9214,63.101,62.8944,63.074,84178.0
2016-09-29 10:05:00,70.26,70.26,70.04,70.06,57373.0,63.092,63.092,62.8944,62.9124,57373.0
2016-09-29 10:10:00,70.04,70.15,69.97,69.98,54308.0,62.8944,62.9932,62.8316,62.8406,54308.0
2016-09-29 10:15:00,69.97,69.97,69.83,69.88,50444.0,62.8316,62.8316,62.7059,62.7508,50444.0
2016-09-29 10:20:00,69.88,69.88,69.78,69.81,47992.0,62.7508,62.7508,62.661,62.6879,47992.0
2016-09-29 10:25:00,69.83,69.84,69.71,69.74,83038.0,62.7059,62.7148,62.5981,62.6251,83038.0
2016-09-29 10:30:00,69.75,69.85,69.74,69.83,53406.0,62.634,62.7238,62.6251,62.7059,53406.0
2016-09-29 10:35:00,69.83,69.84,69.8,69.82,48484.0,62.7059,62.7148,62.6789,62.6969,48484.0
2016-09-29 10:40:00,69.84,69.88,69.83,69.85,45494.0,62.7148,62.7508,62.7059,62.7238,45494.0
2016-09-29 10:45:00,69.84,69.85,69.78,69.8,35320.0,62.7148,62.7238,62.661,62.6789,35320.0
2016-09-29 10:50:00,69.81,69.84,69.77,69.83,24107.0,62.6879,62.7148,62.652,62.7059,24107.0
2016-09-29 10:55:00,69.82,69.84,69.79,69.84,26030.0,62.6969,62.7148,62.67,62.7148,26030.0
2016-09-29 11:00:00,69.83,69.86,69.8,69.84,46501.0,62.7059,62.7328,62.6789,62.7148,46501.0
2016-09-29 11:05:00,69.84,69.89,69.8,69.85,41947.0,62.7148,62.7597,62.6789,62.7238,41947.0
2016-09-29 11:10:00,69.85,69.94,69.85,69.92,53866.0,62.7238,62.8046,62.7238,62.7867,53866.0
2016-09-29 11:15:00,69.92,69.96,69.84,69.91,55660.0,62.7867,62.8226,62.7148,62.7777,55660.0
2016-09-29 11:20:00,69.9,69.97,69.89,69.96,41344.0,62.7687,62.8316,62.7597,62.8226,41344.0
2016-09-29 11:25:00,69.95,70.0,69.9,70.0,59279.0,62.8136,62.8585,62.7687,62.8585,59279.0
2016-09-29 11:30:00,69.99,69.99,69.91,69.92,58928.0,62.8495,62.8495,62.7777,62.7867,58928.0
2016-09-29 11:35:00,69.92,69.97,69.76,69.77,76420.0,62.7867,62.8316,62.643,62.652,76420.0
2016-09-29 11:40:00,69.77,69.81,69.69,69.69,57546.0,62.652,62.6879,62.5802,62.5802,57546.0
2016-09-29 11:45:00,69.7,69.7,69.58,69.64,97740.0,62.5891,62.5891,62.4814,62.5353,97740.0
2016-09-29 11:50:00,69.65,69.7,69.54,69.56,63093.0,62.5442,62.5891,62.4455,62.4634,63093.0
2016-09-29 11:55:00,69.55,69.56,69.51,69.55,40567.0,62.4544,62.4634,62.4185,62.4544,40567.0
2016-09-29 12:00:00,69.55,69.59,69.49,69.54,45005.0,62.4544,62.4904,62.4006,62.4455,45005.0
2016-09-29 12:05:00,69.55,69.57,69.49,69.5,50615.0,62.4544,62.4724,62.4006,62.4095,50615.0
2016-09-29 12:10:00,69.49,69.55,69.49,69.53,37915.0,62.4006,62.4544,62.4006,62.4365,37915.0
2016-09-29 12:15:00,69.52,69.54,69.45,69.46,30981.0,62.4275,62.4455,62.3646,62.3736,30981.0
2016-09-29 12:20:00,69.47,69.48,69.4,69.42,44412.0,62.3826,62.3916,62.3197,62.3377,44412.0
2016-09-29 12:25:00,69.42,69.47,69.41,69.47,52289.0,62.3377,62.3826,62.3287,62.3826,52289.0
2016-09-29 12:30:00,69.46,69.55,69.46,69.5,40703.0,62.3736,62.4544,62.3736,62.4095,40703.0
2016-09-29 12:35:00,69.5,69.57,69.49,69.51,42343.0,62.4095,62.4724,62.4006,62.4185,42343.0
2016-09-29 12:40:00,69.51,69.56,69.49,69.5,33916.0,62.4185,62.4634,62.4006,62.4095,33916.0
2016-09-29 12:45:00,69.5,69.5,69.4,69.41,47553.0,62.4095,62.4095,62.3197,62.3287,47553.0
2016-09-29 12:50:00,69.41,69.42,69.28,69.35,96564.0,62.3287,62.3377,62.212,62.2748,96564.0
2016-09-29 12:55:00,69.34,69.43,69.3,69.39,33711.0,62.2659,62.3467,62.2299,62.3108,33711.0
2016-09-29 13:00:00,69.39,69.41,69.26,69.33,47947.0,62.3108,62.3287,62.194,62.2569,47947.0
2016-09-29 13:05:00,69.33,69.39,69.32,69.37,26822.0,62.2569,62.3108,62.2479,62.2928,26822.0
2016-09-29 13:10:00,69.37,69.53,69.37,69.42,34551.0,62.2928,62.4365,62.2928,62.3377,34551.0
2016-09-29 13:15:00,69.42,69.46,69.33,69.34,29940.0,62.3377,62.3736,62.2569,62.2659,29940.0
2016-09-29 13:20:00,69.34,69.43,69.26,69.42,61060.0,62.2659,62.3467,62.194,62.3377,61060.0
2016-09-29 13:25:00,69.42,69.49,69.39,69.43,35064.0,62.3377,62.4006,62.3108,62.3467,35064.0
2016-09-29 13:30:00,69.44,69.51,69.42,69.5,24001.0,62.3557,62.4185,62.3377,62.4095,24001.0
2016-09-29 13:35:00,69.5,69.51,69.33,69.33,25900.0,62.4095,62.4185,62.2569,62.2569,25900.0
2016-09-29 13:40:00,69.32,69.36,69.28,69.35,28150.0,62.2479,62.2838,62.212,62.2748,28150.0
2016-09-29 13:45:00,69.35,69.4,69.28,69.3,27833.0,62.2748,62.3197,62.212,62.2299,27833.0
2016-09-29 13:50:00,69.31,69.31,69.22,69.22,39797.0,62.2389,62.2389,62.1581,62.1581,39797.0
2016-09-29 13:55:00,69.22,69.24,69.16,69.17,51332.0,62.1581,62.1761,62.1042,62.1132,51332.0
2016-09-29 14:00:00,69.16,69.3,69.16,69.24,39409.0,62.1042,62.2299,62.1042,62.1761,39409.0
2016-09-29 14:05:00,69.25,69.36,69.24,69.36,32600.0,62.185,62.2838,62.1761,62.2838,32600.0
2016-09-29 14:10:00,69.35,69.35,69.29,69.31,36648.0,62.2748,62.2748,62.221,62.2389,36648.0
2016-09-29 14:15:00,69.31,69.41,69.31,69.32,37719.0,62.2389,62.3287,62.2389,62.2479,37719.0
2016-09-29 14:20:00,69.32,69.45,69.31,69.44,33126.0,62.2479,62.3646,62.2389,62.3557,33126.0
2016-09-29 14:25:00,69.43,69.48,69.35,69.47,29795.0,62.3467,62.3916,62.2748,62.3826,29795.0
2016-09-29 14:30:00,69.47,69.51,69.42,69.49,36574.0,62.3826,62.4185,62.3377,62.4006,36574.0
2016-09-29 14:35:00,69.49,69.62,69.49,69.5,86968.0,62.4006,62.5173,62.4006,62.4095,86968.0
2016-09-29 14:40:00,69.51,69.53,69.43,69.46,58572.0,62.4185,62.4365,62.3467,62.3736,58572.0
2016-09-29 14:45:00,69.46,69.6,69.46,69.59,52289.0,62.3736,62.4993,62.3736,62.4904,52289.0
2016-09-29 14:50:00,69.58,69.65,69.54,69.55,50398.0,62.4814,62.5442,62.4455,62.4544,50398.0
2016-09-29 14:55:00,69.56,69.67,69.46,69.46,55205.0,62.4634,62.5622,62.3736,62.3736,55205.0
2016-09-29 15:00:00,69.46,69.52,69.44,69.45,45966.0,62.3736,62.4275,62.3557,62.3646,45966.0
2016-09-29 15:05:00,69.45,69.46,69.36,69.41,39473.0,62.3646,62.3736,62.2838,62.3287,39473.0
2016-09-29 15:10:00,69.41,69.45,69.36,69.42,39228.0,62.3287,62.3646,62.2838,62.3377,39228.0
2016-09-29 15:15:00,69.41,69.42,69.32,69.34,74271.0,62.3287,62.3377,62.2479,62.2659,74271.0
2016-09-29 15:20:00,69.35,69.41,69.29,69.39,84483.0,62.2748,62.3287,62.221,62.3108,84483.0
2016-09-29 15:25:00,69.4,69.43,69.28,69.43,51444.0,62.3197,62.3467,62.212,62.3467,51444.0
2016-09-29 15:30:00,69.44,69.52,69.38,69.48,81686.0,62.3557,62.4275,62.3018,62.3916,81686.0
2016-09-29 15:35:00,69.47,69.55,69.44,69.54,76960.0,62.3826,62.4544,62.3557,62.4455,76960.0
2016-09-29 15:40:00,69.54,69.58,69.42,69.55,89988.0,62.4455,62.4814,62.3377,62.4544,89988.0
2016-09-29 15:45:00,69.54,69.54,69.45,69.5,90469.0,62.4455,62.4455,62.3646,62.4095,90469.0
2016-09-29 15:50:00,69.49,69.5,69.41,69.42,120218.0,62.4006,62.4095,62.3287,62.3377,120218.0
2016-09-29 15:55:00,69.42,69.42,69.3,69.3,175835.0,62.3377,62.3377,62.2299,62.2299,175835.0
2016-09-30 09:30:00,69.58,69.78,69.33,69.45,42942.0,62.4814,62.661,62.2569,62.3646,42942.0
2016-09-30 09:35:00,69.43,69.48,69.18,69.42,27371.0,62.3467,62.3916,62.1222,62.3377,27371.0
2016-09-30 09:40:00,69.47,69.47,68.92,69.04,187893.0,62.3826,62.3826,61.8887,61.9965,187893.0
2016-09-30 09:45:00,69.04,69.08,68.81,68.83,102280.0,61.9965,62.0324,61.7899,61.8079,102280.0
2016-09-30 09:50:00,68.86,69.19,68.84,69.05,106951.0,61.8348,62.1312,61.8169,62.0054,106951.0
2016-09-30 09:55:00,69.05,69.05,68.82,68.82,78599.0,62.0054,62.0054,61.7989,61.7989,78599.0
2016-09-30 10:00:00,68.85,68.91,68.77,68.91,85753.0,61.8259,61.8797,61.754,61.8797,85753.0
2016-09-30 10:05:00,68.9,68.97,68.9,68.96,54529.0,61.8707,61.9336,61.8707,61.9246,54529.0
2016-09-30 10:10:00,68.95,69.07,68.95,69.07,68917.0,61.9156,62.0234,61.9156,62.0234,68917.0
2016-09-30 10:15:00,69.08,69.1,68.94,68.96,36342.0,62.0324,62.0503,61.9067,61.9246,36342.0
2016-09-30 10:20:00,68.96,69.14,68.94,69.1,49365.0,61.9246,62.0863,61.9067,62.0503,49365.0
2016-09-30 10:25:00,69.11,69.19,69.1,69.17,40159.0,62.0593,62.1312,62.0503,62.1132,40159.0
2016-09-30 10:30:00,69.17,69.21,69.08,69.1,41082.0,62.1132,62.1491,62.0324,62.0503,41082.0
2016-09-30 10:35:00,69.1,69.19,69.09,69.17,42919.0,62.0503,62.1312,62.0414,62.1132,42919.0
2016-09-30 10:40:00,69.16,69.33,69.15,69.32,85799.0,62.1042,62.2569,62.0952,62.2479,85799.0
2016-09-30 10:45:00,69.31,69.32,69.27,69.3,38820.0,62.2389,62.2479,62.203,62.2299,38820.0
2016-09-30 10:50:00,69.31,69.46,69.29,69.43,52603.0,62.2389,62.3736,62.221,62.3467,52603.0
2016-09-30 10:55:00,69.43,69.45,69.4,69.44,36539.0,62.3467,62.3646,62.3197,62.3557,36539.0
2016-09-30 11:00:00,69.43,69.51,69.42,69.49,36709.0,62.3467,62.4185,62.3377,62.4006,36709.0
2016-09-30 11:05:00,69.5,69.59,69.49,69.59,71527.0,62.4095,62.4904,62.4006,62.4904,71527.0
2016-09-30 11:10:00,69.6,69.64,69.57,69.62,51863.0,62.4993,62.5353,62.4724,62.5173,51863.0
2016-09-30 11:15:00,69.63,69.74,69.61,69.73,35284.0,62.5263,62.6251,62.5083,62.6161,35284.0
2016-09-30 11:20:00,69.74,69.75,69.7,69.74,32756.0,62.6251,62.634,62.5891,62.6251,32756.0
2016-09-30 11:25:00,69.74,69.79,69.72,69.76,29973.0,62.6251,62.67,62.6071,62.643,29973.0
2016-09-30 11:30:00,69.76,69.92,69.76,69.91,30204.0,62.643,62.7867,62.643,62.7777,30204.0
2016-09-30 11:35:00,69.92,70.13,69.91,70.12,64977.0,62.7867,62.9753,62.7777,62.9663,64977.0
2016-09-30 11:40:00,70.11,70.19,70.07,70.17,40658.0,62.9573,63.0291,62.9214,63.0112,40658.0
2016-09-30 11:45:00,70.17,70.22,70.15,70.15,36194.0,63.0112,63.0561,62.9932,62.9932,36194.0
2016-09-30 11:50:00,70.16,70.24,70.08,70.09,37167.0,63.0022,63.074,62.9304,62.9393,37167.0
2016-09-30 11:55:00,70.09,70.15,70.05,70.08,32540.0,62.9393,62.9932,62.9034,62.9304,32540.0
2016-09-30 12:00:00,70.07,70.07,69.96,70.01,49570.0,62.9214,62.9214,62.8226,62.8675,49570.0
2016-09-30 12:05:00,70.01,70.1,70.01,70.05,32807.0,62.8675,62.9483,62.8675,62.9034,32807.0
2016-09-30 12:10:00,70.05,70.06,69.95,69.95,20046.0,62.9034,62.9124,62.8136,62.8136,20046.0
2016-09-30 12:15:00,69.95,69.97,69.89,69.9,22648.0,62.8136,62.8316,62.7597,62.7687,22648.0
2016-09-30 12:20:00,69.91,69.92,69.83,69.84,27154.0,62.7777,62.7867,62.7059,62.7148,27154.0
2016-09-30 12:25:00,69.84,69.84,69.76,69.76,41638.0,62.7148,62.7148,62.643,62.643,41638.0
2016-09-30 12:30:00,69.77,69.83,69.77,69.8,39898.0,62.652,62.7059,62.652,62.6789,39898.0
2016-09-30 12:35:00,69.79,69.84,69.74,69.84,52565.0,62.67,62.7148,62.6251,62.7148,52565.0
2016-09-30 12:40:00,69.84,69.88,69.8,69.83,45778.0,62.7148,62.7508,62.6789,62.7059,45778.0
2016-09-30 12:45:00,69.83,69.84,69.8,69.81,27983.0,62.7059,62.7148,62.6789,62.6879,27983.0
2016-09-30 12:50:00,69.82,69.85,69.78,69.83,48168.0,62.6969,62.7238,62.661,62.7059,48168.0
2016-09-30 12:55:00,69.83,69.93,69.82,69.92,42373.0,62.7059,62.7957,62.6969,62.7867,42373.0
2016-09-30 13:00:00,69.92,70.05,69.91,70.02,37865.0,62.7867,62.9034,62.7777,62.8765,37865.0
2016-09-30 13:05:00,70.01,70.16,70.01,70.15,53862.0,62.8675,63.0022,62.8675,62.9932,53862.0
2016-09-30 13:10:00,70.16,70.16,70.04,70.05,35392.0,63.0022,63.0022,62.8944,62.9034,35392.0
2016-09-30 13:15:00,70.04,70.13,70.04,70.06,36416.0,62.8944,62.9753,62.8944,62.9124,36416.0
2016-09-30 13:20:00,70.06,70.07,70.01,70.05,27757.0,62.9124,62.9214,62.8675,62.9034,27757.0
2016-09-30 13:25:00,70.05,70.06,70.01,70.02,25217.0,62.9034,62.9124,62.8675,62.8765,25217.0
2016-09-30 13:30:00,70.03,70.08,70.03,70.04,30217.0,62.8855,62.9304,62.8855,62.8944,30217.0
2016-09-30 13:35:00,70.04,70.06,70.02,70.02,24063.0,62.8944,62.9124,62.8765,62.8765,24063.0
2016-09-30 13:40:00,70.03,70.1,70.02,70.09,45540.0,62.8855,62.9483,62.8765,62.9393,45540.0
2016-09-30 13:45:00,70.09,70.17,70.08,70.12,60599.0,62.9393,63.0112,62.9304,62.9663,60599.0
2016-09-30 13:50:00,70.13,70.17,70.08,70.16,41718.0,62.9753,63.0112,62.9304,63.0022,41718.0
2016-09-30 13:55:00,70.16,70.17,70.1,70.12,118468.0,63.0022,63.0112,62.9483,62.9663,118468.0
2016-09-30 14:00:00,70.12,70.28,70.1,70.28,52044.0,62.9663,63.11,62.9483,63.11,52044.0
2016-09-30 14:05:00,70.27,70.31,70.25,70.28,51834.0,63.101,63.1369,63.083,63.11,51834.0
2016-09-30 14:10:00,70.29,70.38,70.25,70.33,43502.0,63.1189,63.1998,63.083,63.1549,43502.0
2016-09-30 14:15:00,70.33,70.43,70.33,70.39,49214.0,63.1549,63.2447,63.1549,63.2087,49214.0
2016-09-30 14:20:00,70.39,70.47,70.35,70.44,71052.0,63.2087,63.2806,63.1728,63.2536,71052.0
2016-09-30 14:25:00,70.45,70.45,70.4,70.42,34354.0,63.2626,63.2626,63.2177,63.2357,34354.0
2016-09-30 14:30:00,70.42,70.45,70.28,70.28,46440.0,63.2357,63.2626,63.11,63.11,46440.0
2016-09-30 14:35:00,70.29,70.29,70.18,70.2,35150.0,63.1189,63.1189,63.0202,63.0381,35150.0
2016-09-30 14:40:00,70.19,70.22,70.16,70.17,39163.0,63.0291,63.0561,63.0022,63.0112,39163.0
2016-09-30 14:45:00,70.16,70.18,70.11,70.11,29028.0,63.0022,63.0202,62.9573,62.9573,29028.0
2016-09-30 14:50:00,70.11,70.18,70.1,70.16,67535.0,62.9573,63.0202,62.9483,63.0022,67535.0
2016-09-30 14:55:00,70.15,70.15,70.05,70.06,28271.0,62.9932,62.9932,62.9034,62.9124,28271.0
2016-09-30 15:00:00,70.06,70.13,70.05,70.07,26123.0,62.9124,62.9753,62.9034,62.9214,26123.0
2016-09-30 15:05:00,70.07,70.09,70.03,70.04,25305.0,62.9214,62.9393,62.8855,62.8944,25305.0
2016-09-30 15:10:00,70.05,70.07,70.04,70.06,39106.0,62.9034,62.9214,62.8944,62.9124,39106.0
2016-09-30 15:15:00,70.06,70.14,70.06,70.11,42471.0,62.9124,62.9842,62.9124,62.9573,42471.0
2016-09-30 15:20:00,70.11,70.15,70.09,70.15,33854.0,62.9573,62.9932,62.9393,62.9932,33854.0
2016-09-30 15:25:00,70.15,70.17,70.14,70.17,41906.0,62.9932,63.0112,62.9842,63.0112,41906.0
2016-09-30 15:30:00,70.17,70.19,70.1,70.11,74054.0,63.0112,63.0291,62.9483,62.9573,74054.0
2016-09-30 15:35:00,70.12,70.14,70.09,70.09,45765.0,62.9663,62.9842,62.9393,62.9393,45765.0
2016-09-30 15:40:00,70.09,70.17,70.08,70.13,58567.0,62.9393,63.0112,62.9304,62.9753,58567.0
2016-09-30 15:45:00,70.14,70.19,70.11,70.13,78795.0,62.9842,63.0291,62.9573,62.9753,78795.0
2016-09-30 15:50:00,70.13,70.15,70.1,70.1,80260.0,62.9753,62.9932,62.9483,62.9483,80260.0
2016-09-30 15:55:00,70.09,70.09,69.96,69.99,202023.0,62.9393,62.9393,62.8226,62.8495,202023.0
2016-10-03 09:30:00,69.27,69.61,68.76,69.0,143449.0,62.203,62.5083,61.745,61.9605,143449.0
2016-10-03 09:35:00,69.03,69.05,68.68,68.69,115094.0,61.9875,62.0054,61.6732,61.6822,115094.0
2016-10-03 09:40:00,68.7,68.72,68.4,68.44,141118.0,61.6912,61.7091,61.4218,61.4577,141118.0
2016-10-03 09:45:00,68.44,68.65,68.42,68.61,168478.0,61.4577,61.6463,61.4397,61.6103,168478.0
2016-10-03 09:50:00,68.61,68.71,68.45,68.7,156706.0,61.6103,61.7001,61.4667,61.6912,156706.0
2016-10-03 09:55:00,68.7,68.88,68.65,68.78,161521.0,61.6912,61.8528,61.6463,61.763,161521.0
2016-10-03 10:00:00,68.8,68.99,68.72,68.74,127383.0,61.781,61.9516,61.7091,61.7271,127383.0
2016-10-03 10:05:00,68.74,68.75,68.5,68.6,104903.0,61.7271,61.7361,61.5116,61.6014,104903.0
2016-10-03 10:10:00,68.6,68.77,68.56,68.76,104543.0,61.6014,61.754,61.5654,61.745,104543.0
2016-10-03 10:15:00,68.75,68.77,68.61,68.66,80705.0,61.7361,61.754,61.6103,61.6552,80705.0
2016-10-03 10:20:00,68.68,68.81,68.65,68.8,90953.0,61.6732,61.7899,61.6463,61.781,90953.0
2016-10-03 10:25:00,68.8,68.96,68.8,68.88,130212.0,61.781,61.9246,61.781,61.8528,130212.0
2016-10-03 10:30:00,68.87,69.11,68.87,69.08,88301.0,61.8438,62.0593,61.8438,62.0324,88301.0
2016-10-03 10:35:00,69.08,69.11,69.07,69.09,116850.0,62.0324,62.0593,62.0234,62.0414,116850.0
2016-10-03 10:40:00,69.1,69.24,69.0,69.24,109993.0,62.0503,62.1761,61.9605,62.1761,109993.0
2016-10-03 10:45:00,69.23,69.3,69.17,69.29,79941.0,62.1671,62.2299,62.1132,62.221,79941.0
2016-10-03 10:50:00,69.31,69.42,69.3,69.35,53595.0,62.2389,62.3377,62.2299,62.2748,53595.0
2016-10-03 10:55:00,69.36,69.36,69.26,69.27,83782.0,62.2838,62.2838,62.194,62.203,83782.0
2016-10-03 11:00:00,69.27,69.29,69.16,69.17,88503.0,62.203,62.221,62.1042,62.1132,88503.0
2016-10-03 11:05:00,69.17,69.41,69.16,69.34,80088.0,62.1132,62.3287,62.1042,62.2659,80088.0
2016-10-03 11:10:00,69.33,69.33,69.14,69.24,98374.0,62.2569,62.2569,62.0863,62.1761,98374.0
2016-10-03 11:15:00,69.24,69.37,69.23,69.36,61970.0,62.1761,62.2928,62.1671,62.2838,61970.0
2016-10-03 11:20:00,69.36,69.38,69.32,69.38,49003.0,62.2838,62.3018,62.2479,62.3018,49003.0
2016-10-03 11:25:00,69.37,69.5,69.36,69.49,40709.0,62.2928,62.4095,62.2838,62.4006,40709.0
2016-10-03 11:30:00,69.49,69.6,69.48,69.59,33108.0,62.4006,62.4993,62.3916,62.4904,33108.0
2016-10-03 11:35:00,69.58,69.59,69.36,69.36,54376.0,62.4814,62.4904,62.2838,62.2838,54376.0
2016-10-03 11:40:00,69.38,69.6,69.35,69.59,60567.0,62.3018,62.4993,62.2748,62.4904,60567.0
2016-10-03 11:45:00,69.59,69.68,69.57,69.67,21897.0,62.4904,62.5712,62.4724,62.5622,21897.0
2016-10-03 11:50:00,69.67,69.76,69.65,69.73,33779.0,62.5622,62.643,62.5442,62.6161,33779.0
2016-10-03 11:55:00,69.72,69.76,69.61,69.62,43178.0,62.6071,62.643,62.5083,62.5173,43178.0
2016-10-03 12:00:00,69.61,69.64,69.52,69.52,15483.0,62.5083,62.5353,62.4275,62.4275,15483.0
2016-10-03 12:05:00,69.52,69.59,69.5,69.5,37019.0,62.4275,62.4904,62.4095,62.4095,37019.0
2016-10-03 12:10:00,69.5,69.58,69.42,69.5,35047.0,62.4095,62.4814,62.3377,62.4095,35047.0
2016-10-03 12:15:00,69.49,69.49,69.26,69.29,21354.0,62.4006,62.4006,62.194,62.221,21354.0
2016-10-03 12:20:00,69.29,69.33,69.21,69.25,17195.0,62.221,62.2569,62.1491,62.185,17195.0
2016-10-03 12:25:00,69.24,69.27,69.15,69.24,17543.0,62.1761,62.203,62.0952,62.1761,17543.0
2016-10-03 12:30:00,69.25,69.25,69.17,69.18,17170.0,62.185,62.185,62.1132,62.1222,17170.0
2016-10-03 12:35:00,69.19,69.25,69.18,69.2,18625.0,62.1312,62.185,62.1222,62.1401,18625.0
2016-10-03 12:40:00,69.21,69.24,69.17,69.21,22144.0,62.1491,62.1761,62.1132,62.1491,22144.0
2016-10-03 12:45:00,69.21,69.28,69.19,69.27,22534.0,62.1491,62.212,62.1312,62.203,22534.0
2016-10-03 12:50:00,69.27,69.31,69.22,69.23,23685.0,62.203,62.2389,62.1581,62.1671,23685.0
2016-10-03 12:55:00,69.23,69.28,69.18,69.27,21580.0,62.1671,62.212,62.1222,62.203,21580.0
2016-10-03 13:00:00,69.28,69.28,69.23,69.24,21295.0,62.212,62.212,62.1671,62.1761,21295.0
2016-10-03 13:05:00,69.25,69.25,69.2,69.21,12162.0,62.185,62.185,62.1401,62.1491,12162.0
2016-10-03 13:10:00,69.22,69.28,69.17,69.27,33829.0,62.1581,62.212,62.1132,62.203,33829.0
2016-10-03 13:15:00,69.27,69.28,69.22,69.25,17224.0,62.203,62.212,62.1581,62.185,17224.0
2016-10-03 13:20:00,69.26,69.42,69.26,69.42,16192.0,62.194,62.3377,62.194,62.3377,16192.0
2016-10-03 13:25:00,69.42,69.46,69.38,69.45,16491.0,62.3377,62.3736,62.3018,62.3646,16491.0
2016-10-03 13:30:00,69.47,69.53,69.43,69.53,19201.0,62.3826,62.4365,62.3467,62.4365,19201.0
2016-10-03 13:35:00,69.55,69.56,69.42,69.45,30233.0,62.4544,62.4634,62.3377,62.3646,30233.0
2016-10-03 13:40:00,69.44,69.51,69.44,69.5,44144.0,62.3557,62.4185,62.3557,62.4095,44144.0
2016-10-03 13:45:00,69.49,69.53,69.49,69.53,25000.0,62.4006,62.4365,62.4006,62.4365,25000.0
2016-10-03 13:50:00,69.52,69.54,69.5,69.54,19357.0,62.4275,62.4455,62.4095,62.4455,19357.0
2016-10-03 13:55:00,69.53,69.56,69.52,69.52,22577.0,62.4365,62.4634,62.4275,62.4275,22577.0
2016-10-03 14:00:00,69.53,69.59,69.52,69.57,27843.0,62.4365,62.4904,62.4275,62.4724,27843.0
2016-10-03 14:05:00,69.58,69.65,69.57,69.57,36167.0,62.4814,62.5442,62.4724,62.4724,36167.0
2016-10-03 14:10:00,69.57,69.58,69.54,69.54,20517.0,62.4724,62.4814,62.4455,62.4455,20517.0
2016-10-03 14:15:00,69.54,69.55,69.49,69.51,37162.0,62.4455,62.4544,62.4006,62.4185,37162.0
2016-10-03 14:20:00,69.5,69.51,69.44,69.51,36360.0,62.4095,62.4185,62.3557,62.4185,36360.0
2016-10-03 14:25:00,69.5,69.53,69.43,69.48,17833.0,62.4095,62.4365,62.3467,62.3916,17833.0
2016-10-03 14:30:00,69.47,69.58,69.47,69.57,21348.0,62.3826,62.4814,62.3826,62.4724,21348.0
2016-10-03 14:35:00,69.57,69.58,69.5,69.5,23889.0,62.4724,62.4814,62.4095,62.4095,23889.0
2016-10-03 14:40:00,69.51,69.57,69.5,69.57,21199.0,62.4185,62.4724,62.4095,62.4724,21199.0
2016-10-03 14:45:00,69.56,69.57,69.49,69.51,35766.0,62.4634,62.4724,62.4006,62.4185,35766.0
2016-10-03 14:50:00,69.51,69.56,69.51,69.53,30011.0,62.4185,62.4634,62.4185,62.4365,30011.0
2016-10-03 14:55:00,69.53,69.58,69.5,69.57,26751.0,62.4365,62.4814,62.4095,62.4724,26751.0
2016-10-03 15:00:00,69.57,69.58,69.53,69.54,61393.0,62.4724,62.4814,62.4365,62.4455,61393.0
2016-10-03 15:05:00,69.54,69.55,69.5,69.55,32150.0,62.4455,62.4544,62.4095,62.4544,32150.0
2016-10-03 15:10:00,69.54,69.56,69.51,69.51,25968.0,62.4455,62.4634,62.4185,62.4185,25968.0
2016-10-03 15:15:00,69.51,69.56,69.5,69.55,39090.0,62.4185,62.4634,62.4095,62.4544,39090.0
2016-10-03 15:20:00,69.55,69.59,69.54,69.56,66087.0,62.4544,62.4904,62.4455,62.4634,66087.0
2016-10-03 15:25:00,69.55,69.59,69.54,69.59,81365.0,62.4544,62.4904,62.4455,62.4904,81365.0
2016-10-03 15:30:00,69.58,69.67,69.57,69.67,81178.0,62.4814,62.5622,62.4724,62.5622,81178.0
2016-10-03 15:35:00,69.66,69.67,69.59,69.65,64183.0,62.5532,62.5622,62.4904,62.5442,64183.0
2016-10-03 15:40:00,69.66,69.86,69.65,69.86,152407.0,62.5532,62.7328,62.5442,62.7328,152407.0
2016-10-03 15:45:00,69.85,69.86,69.72,69.77,163564.0,62.7238,62.7328,62.6071,62.652,163564.0
2016-10-03 15:50:00,69.76,69.77,69.71,69.72,111497.0,62.643,62.652,62.5981,62.6071,111497.0
2016-10-03 15:55:00,69.72,69.77,69.67,69.69,167967.0,62.6071,62.652,62.5622,62.5802,167967.0
2016-10-04 09:30:00,68.6,69.17,68.37,69.04,204681.0,61.6014,62.1132,61.3948,61.9965,204681.0
2016-10-04 09:35:00,68.98,69.19,68.83,69.12,167548.0,61.9426,62.1312,61.8079,62.0683,167548.0
2016-10-04 09:40:00,69.14,69.28,68.92,68.95,148803.0,62.0863,62.212,61.8887,61.9156,148803.0
2016-10-04 09:45:00,68.96,68.98,68.64,68.66,197384.0,61.9246,61.9426,61.6373,61.6552,197384.0
2016-10-04 09:50:00,68.65,68.72,68.49,68.58,82643.0,61.6463,61.7091,61.5026,61.5834,82643.0
2016-10-04 09:55:00,68.58,68.65,68.47,68.55,68232.0,61.5834,61.6463,61.4846,61.5565,68232.0
2016-10-04 10:00:00,68.57,68.64,68.5,68.58,107354.0,61.5744,61.6373,61.5116,61.5834,107354.0
2016-10-04 10:05:00,68.59,68.83,68.54,68.78,83561.0,61.5924,61.8079,61.5475,61.763,83561.0
2016-10-04 10:10:00,68.77,68.77,68.4,68.51,51523.0,61.754,61.754,61.4218,61.5205,51523.0
2016-10-04 10:15:00,68.51,68.54,68.32,68.34,66513.0,61.5205,61.5475,61.3499,61.3679,66513.0
2016-10-04 10:20:00,68.35,68.53,68.35,68.4,75868.0,61.3769,61.5385,61.3769,61.4218,75868.0
2016-10-04 10:25:00,68.42,68.51,68.34,68.37,44856.0,61.4397,61.5205,61.3679,61.3948,44856.0
2016-10-04 10:30:00,68.36,68.47,68.35,68.46,58174.0,61.3858,61.4846,61.3769,61.4756,58174.0
2016-10-04 10:35:00,68.46,68.48,68.39,68.4,105985.0,61.4756,61.4936,61.4128,61.4218,105985.0
2016-10-04 10:40:00,68.42,68.52,68.4,68.51,189061.0,61.4397,61.5295,61.4218,61.5205,189061.0
2016-10-04 10:45:00,68.5,68.56,68.41,68.48,100738.0,61.5116,61.5654,61.4307,61.4936,100738.0
2016-10-04 10:50:00,68.49,68.6,68.44,68.53,26207.0,61.5026,61.6014,61.4577,61.5385,26207.0
2016-10-04 10:55:00,68.53,68.56,68.41,68.41,54358.0,61.5385,61.5654,61.4307,61.4307,54358.0
2016-10-04 11:00:00,68.42,68.49,68.32,68.34,84090.0,61.4397,61.5026,61.3499,61.3679,84090.0
2016-10-04 11:05:00,68.34,68.45,68.33,68.33,34569.0,61.3679,61.4667,61.3589,61.3589,34569.0
2016-10-04 11:10:00,68.33,68.33,68.27,68.3,48564.0,61.3589,61.3589,61.305,61.332,48564.0
2016-10-04 11:15:00,68.31,68.32,68.2,68.25,85443.0,61.3409,61.3499,61.2422,61.2871,85443.0
2016-10-04 11:20:00,68.26,68.26,68.07,68.08,105882.0,61.296,61.296,61.1254,61.1344,105882.0
2016-10-04 11:25:00,68.08,68.27,68.07,68.25,96034.0,61.1344,61.305,61.1254,61.2871,96034.0
2016-10-04 11:30:00,68.25,68.32,68.19,68.27,34754.0,61.2871,61.3499,61.2332,61.305,34754.0
2016-10-04 11:35:00,68.27,68.39,68.23,68.23,48372.0,61.305,61.4128,61.2691,61.2691,48372.0
2016-10-04 11:40:00,68.24,68.36,68.22,68.25,81866.0,61.2781,61.3858,61.2601,61.2871,81866.0
2016-10-04 11:45:00,68.25,68.28,68.19,68.25,69675.0,61.2871,61.314,61.2332,61.2871,69675.0
2016-10-04 11:50:00,68.24,68.31,68.2,68.31,41515.0,61.2781,61.3409,61.2422,61.3409,41515.0
2016-10-04 11:55:00,68.31,68.35,68.26,68.3,28342.0,61.3409,61.3769,61.296,61.332,28342.0
2016-10-04 12:00:00,68.29,68.34,68.26,68.28,18135.0,61.323,61.3679,61.296,61.314,18135.0
2016-10-04 12:05:00,68.29,68.32,68.24,68.28,22848.0,61.323,61.3499,61.2781,61.314,22848.0
2016-10-04 12:10:00,68.27,68.36,68.23,68.31,17926.0,61.305,61.3858,61.2691,61.3409,17926.0
2016-10-04 12:15:00,68.3,68.46,68.27,68.43,34713.0,61.332,61.4756,61.305,61.4487,34713.0
2016-10-04 12:20:00,68.42,68.44,68.37,68.42,35926.0,61.4397,61.4577,61.3948,61.4397,35926.0
2016-10-04 12:25:00,68.41,68.45,68.38,68.42,32400.0,61.4307,61.4667,61.4038,61.4397,32400.0
2016-10-04 12:30:00,68.41,68.42,68.37,68.39,31004.0,61.4307,61.4397,61.3948,61.4128,31004.0
2016-10-04 12:35:00,68.39,68.54,68.38,68.5,58718.0,61.4128,61.5475,61.4038,61.5116,58718.0
2016-10-04 12:40:00,68.49,68.53,68.46,68.49,58786.0,61.5026,61.5385,61.4756,61.5026,58786.0
2016-10-04 12:45:00,68.49,68.54,68.45,68.45,42274.0,61.5026,61.5475,61.4667,61.4667,42274.0
2016-10-04 12:50:00,68.46,68.5,68.44,68.5,62606.0,61.4756,61.5116,61.4577,61.5116,62606.0
2016-10-04 12:55:00,68.5,68.58,68.5,68.58,46968.0,61.5116,61.5834,61.5116,61.5834,46968.0
2016-10-04 13:00:00,68.57,68.62,68.57,68.61,28709.0,61.5744,61.6193,61.5744,61.6103,28709.0
2016-10-04 13:05:00,68.61,68.64,68.53,68.53,99920.0,61.6103,61.6373,61.5385,61.5385,99920.0
2016-10-04 13:10:00,68.53,68.58,68.48,68.51,24519.0,61.5385,61.5834,61.4936,61.5205,24519.0
2016-10-04 13:15:00,68.51,68.56,68.49,68.53,11814.0,61.5205,61.5654,61.5026,61.5385,11814.0
2016-10-04 13:20:00,68.54,68.54,68.37,68.39,32938.0,61.5475,61.5475,61.3948,61.4128,32938.0
2016-10-04 13:25:00,68.4,68.42,68.3,68.31,39352.0,61.4218,61.4397,61.332,61.3409,39352.0
2016-10-04 13:30:00,68.31,68.42,68.3,68.38,52097.0,61.3409,61.4397,61.332,61.4038,52097.0
2016-10-04 13:35:00,68.38,68.54,68.37,68.52,15723.0,61.4038,61.5475,61.3948,61.5295,15723.0
2016-10-04 13:40:00,68.52,68.6,68.5,68.59,22040.0,61.5295,61.6014,61.5116,61.5924,22040.0
2016-10-04 13:45:00,68.58,68.6,68.52,68.53,55084.0,61.5834,61.6014,61.5295,61.5385,55084.0
2016-10-04 13:50:00,68.55,68.55,68.45,68.47,18463.0,61.5565,61.5565,61.4667,61.4846,18463.0
2016-10-04 13:55:00,68.47,68.47,68.38,68.38,18266.0,61.4846,61.4846,61.4038,61.4038,18266.0
2016-10-04 14:00:00,68.37,68.46,68.34,68.44,17921.0,61.3948,61.4756,61.3679,61.4577,17921.0
2016-10-04 14:05:00,68.43,68.44,68.35,68.35,20378.0,61.4487,61.4577,61.3769,61.3769,20378.0
2016-10-04 14:10:00,68.33,68.35,68.24,68.27,22089.0,61.3589,61.3769,61.2781,61.305,22089.0
2016-10-04 14:15:00,68.29,68.35,68.27,68.28,31456.0,61.323,61.3769,61.305,61.314,31456.0
2016-10-04 14:20:00,68.29,68.3,68.21,68.23,44713.0,61.323,61.332,61.2511,61.2691,44713.0
2016-10-04 14:25:00,68.23,68.24,68.16,68.17,21126.0,61.2691,61.2781,61.2062,61.2152,21126.0
2016-10-04 14:30:00,68.17,68.22,68.15,68.2,23675.0,61.2152,61.2601,61.1973,61.2422,23675.0
2016-10-04 14:35:00,68.22,68.23,68.16,68.2,19125.0,61.2601,61.2691,61.2062,61.2422,19125.0
2016-10-04 14:40:00,68.2,68.21,68.17,68.18,10846.0,61.2422,61.2511,61.2152,61.2242,10846.0
2016-10-04 14:45:00,68.17,68.18,68.05,68.06,55308.0,61.2152,61.2242,61.1075,61.1164,55308.0
2016-10-04 14:50:00,68.06,68.15,68.06,68.11,17689.0,61.1164,61.1973,61.1164,61.1613,17689.0
2016-10-04 14:55:00,68.11,68.11,67.95,68.02,58796.0,61.1613,61.1613,61.0177,61.0805,58796.0
2016-10-04 15:00:00,68.01,68.1,68.0,68.04,29075.0,61.0715,61.1524,61.0626,61.0985,29075.0
2016-10-04 15:05:00,68.04,68.1,68.01,68.02,22204.0,61.0985,61.1524,61.0715,61.0805,22204.0
2016-10-04 15:10:00,68.01,68.07,68.01,68.07,20792.0,61.0715,61.1254,61.0715,61.1254,20792.0
2016-10-04 15:15:00,68.07,68.14,68.07,68.11,17789.0,61.1254,61.1883,61.1254,61.1613,17789.0
2016-10-04 15:20:00,68.12,68.14,68.08,68.13,51759.0,61.1703,61.1883,61.1344,61.1793,51759.0
2016-10-04 15:25:00,68.13,68.21,68.12,68.18,106755.0,61.1793,61.2511,61.1703,61.2242,106755.0
2016-10-04 15:30:00,68.18,68.27,68.17,68.21,65998.0,61.2242,61.305,61.2152,61.2511,65998.0
2016-10-04 15:35:00,68.21,68.25,68.2,68.23,49281.0,61.2511,61.2871,61.2422,61.2691,49281.0
2016-10-04 15:40:00,68.24,68.29,68.23,68.27,57151.0,61.2781,61.323,61.2691,61.305,57151.0
2016-10-04 15:45:00,68.26,68.27,68.12,68.13,92755.0,61.296,61.305,61.1703,61.1793,92755.0
2016-10-04 15:50:00,68.13,68.16,68.1,68.16,76375.0,61.1793,61.2062,61.1524,61.2062,76375.0
2016-10-04 15:55:00,68.16,68.17,68.04,68.05,198554.0,61.2062,61.2152,61.0985,61.1075,198554.0
2016-10-05 09:30:00,68.0,68.1,66.5,66.8,323191.0,61.0626,61.1524,59.7156,59.985,323191.0
2016-10-05 09:35:00,66.8,67.21,66.73,67.17,111905.0,59.985,60.3532,59.9221,60.3172,111905.0
2016-10-05 09:40:00,67.13,67.63,67.12,67.57,61158.0,60.2813,60.7303,60.2723,60.6764,61158.0
2016-10-05 09:45:00,67.57,67.96,67.57,67.9,151708.0,60.6764,61.0266,60.6764,60.9728,151708.0
2016-10-05 09:50:00,67.9,68.25,67.9,68.07,124113.0,60.9728,61.2871,60.9728,61.1254,124113.0
2016-10-05 09:55:00,68.11,68.3,67.9,68.19,38388.0,61.1613,61.332,60.9728,61.2332,38388.0
2016-10-05 10:00:00,68.24,68.33,67.96,67.96,81541.0,61.2781,61.3589,61.0266,61.0266,81541.0
2016-10-05 10:05:00,67.96,68.27,67.94,68.22,74676.0,61.0266,61.305,61.0087,61.2601,74676.0
2016-10-05 10:10:00,68.23,68.25,67.97,67.99,54629.0,61.2691,61.2871,61.0356,61.0536,54629.0
2016-10-05 10:15:00,67.99,67.99,67.91,67.95,45748.0,61.0536,61.0536,60.9818,61.0177,45748.0
2016-10-05 10:20:00,67.92,67.97,67.88,67.97,35524.0,60.9907,61.0356,60.9548,61.0356,35524.0
2016-10-05 10:25:00,67.97,68.07,67.96,68.03,47901.0,61.0356,61.1254,61.0266,61.0895,47901.0
2016-10-05 10:30:00,68.04,68.05,67.97,67.98,28295.0,61.0985,61.1075,61.0356,61.0446,28295.0
2016-10-05 10:35:00,67.97,68.01,67.93,68.01,36807.0,61.0356,61.0715,60.9997,61.0715,36807.0
2016-10-05 10:40:00,67.99,68.03,67.88,67.9,21610.0,61.0536,61.0895,60.9548,60.9728,21610.0
2016-10-05 10:45:00,67.89,67.93,67.82,67.82,26741.0,60.9638,60.9997,60.9009,60.9009,26741.0
2016-10-05 10:50:00,67.81,67.88,67.8,67.87,16692.0,60.892,60.9548,60.883,60.9458,16692.0
2016-10-05 10:55:00,67.86,67.87,67.72,67.85,30122.0,60.9369,60.9458,60.8111,60.9279,30122.0
2016-10-05 11:00:00,67.86,67.86,67.68,67.72,23562.0,60.9369,60.9369,60.7752,60.8111,23562.0
2016-10-05 11:05:00,67.74,67.89,67.74,67.86,45588.0,60.8291,60.9638,60.8291,60.9369,45588.0
2016-10-05 11:10:00,67.85,67.86,67.68,67.68,15108.0,60.9279,60.9369,60.7752,60.7752,15108.0
2016-10-05 11:15:00,67.68,67.69,67.63,67.63,14060.0,60.7752,60.7842,60.7303,60.7303,14060.0
2016-10-05 11:20:00,67.62,67.69,67.6,67.66,19006.0,60.7213,60.7842,60.7034,60.7573,19006.0
2016-10-05 11:25:00,67.67,67.73,67.66,67.72,29633.0,60.7662,60.8201,60.7573,60.8111,29633.0
2016-10-05 11:30:00,67.72,67.73,67.61,67.63,24727.0,60.8111,60.8201,60.7124,60.7303,24727.0
2016-10-05 11:35:00,67.62,67.64,67.55,67.61,17165.0,60.7213,60.7393,60.6585,60.7124,17165.0
2016-10-05 11:40:00,67.61,67.68,67.57,67.68,42241.0,60.7124,60.7752,60.6764,60.7752,42241.0
2016-10-05 11:45:00,67.68,67.72,67.6,67.61,20339.0,60.7752,60.8111,60.7034,60.7124,20339.0
2016-10-05 11:50:00,67.6,67.63,67.56,67.58,22647.0,60.7034,60.7303,60.6675,60.6854,22647.0
2016-10-05 11:55:00,67.59,67.6,67.47,67.52,42143.0,60.6944,60.7034,60.5866,60.6315,42143.0
2016-10-05 12:00:00,67.53,67.54,67.41,67.44,21090.0,60.6405,60.6495,60.5328,60.5597,21090.0
2016-10-05 12:05:00,67.44,67.53,67.44,67.49,27939.0,60.5597,60.6405,60.5597,60.6046,27939.0
2016-10-05 12:10:00,67.49,67.51,67.41,67.43,19433.0,60.6046,60.6226,60.5328,60.5507,19433.0
2016-10-05 12:15:00,67.42,67.57,67.42,67.53,17293.0,60.5417,60.6764,60.5417,60.6405,17293.0
2016-10-05 12:20:00,67.53,67.55,67.45,67.49,15052.0,60.6405,60.6585,60.5687,60.6046,15052.0
2016-10-05 12:25:00,67.48,67.52,67.45,67.48,16591.0,60.5956,60.6315,60.5687,60.5956,16591.0
2016-10-05 12:30:00,67.48,67.5,67.43,67.44,16432.0,60.5956,60.6136,60.5507,60.5597,16432.0
2016-10-05 12:35:00,67.44,67.53,67.41,67.52,17623.0,60.5597,60.6405,60.5328,60.6315,17623.0
2016-10-05 12:40:00,67.51,67.52,67.48,67.51,13110.0,60.6226,60.6315,60.5956,60.6226,13110.0
2016-10-05 12:45:00,67.51,67.58,67.51,67.55,16814.0,60.6226,60.6854,60.6226,60.6585,16814.0
2016-10-05 12:50:00,67.54,67.55,67.51,67.52,16780.0,60.6495,60.6585,60.6226,60.6315,16780.0
2016-10-05 12:55:00,67.52,67.53,67.45,67.45,19585.0,60.6315,60.6405,60.5687,60.5687,19585.0
2016-10-05 13:00:00,67.45,67.54,67.45,67.51,17282.0,60.5687,60.6495,60.5687,60.6226,17282.0
2016-10-05 13:05:00,67.51,67.51,67.4,67.41,24658.0,60.6226,60.6226,60.5238,60.5328,24658.0
2016-10-05 13:10:00,67.41,67.41,67.29,67.3,34114.0,60.5328,60.5328,60.425,60.434,34114.0
2016-10-05 13:15:00,67.3,67.32,67.26,67.29,58428.0,60.434,60.4519,60.3981,60.425,58428.0
2016-10-05 13:20:00,67.3,67.35,67.3,67.32,29900.0,60.434,60.4789,60.434,60.4519,29900.0
2016-10-05 13:25:00,67.31,67.37,67.31,67.36,17330.0,60.443,60.4968,60.443,60.4879,17330.0
2016-10-05 13:30:00,67.36,67.36,67.3,67.34,20698.0,60.4879,60.4879,60.434,60.4699,20698.0
2016-10-05 13:35:00,67.36,67.39,67.31,67.31,21412.0,60.4879,60.5148,60.443,60.443,21412.0
2016-10-05 13:40:00,67.32,67.37,67.28,67.28,14544.0,60.4519,60.4968,60.416,60.416,14544.0
2016-10-05 13:45:00,67.28,67.33,67.28,67.3,20422.0,60.416,60.4609,60.416,60.434,20422.0
2016-10-05 13:50:00,67.29,67.35,67.29,67.33,27423.0,60.425,60.4789,60.425,60.4609,27423.0
2016-10-05 13:55:00,67.33,67.34,67.29,67.31,18531.0,60.4609,60.4699,60.425,60.443,18531.0
2016-10-05 14:00:00,67.31,67.31,67.28,67.28,23696.0,60.443,60.443,60.416,60.416,23696.0
2016-10-05 14:05:00,67.29,67.29,67.26,67.26,12826.0,60.425,60.425,60.3981,60.3981,12826.0
2016-10-05 14:10:00,67.27,67.35,67.26,67.33,26095.0,60.407,60.4789,60.3981,60.4609,26095.0
2016-10-05 14:15:00,67.33,67.35,67.31,67.35,17262.0,60.4609,60.4789,60.443,60.4789,17262.0
2016-10-05 14:20:00,67.35,67.35,67.33,67.33,13734.0,60.4789,60.4789,60.4609,60.4609,13734.0
2016-10-05 14:25:00,67.33,67.36,67.33,67.36,19462.0,60.4609,60.4879,60.4609,60.4879,19462.0
2016-10-05 14:30:00,67.34,67.36,67.33,67.35,18123.0,60.4699,60.4879,60.4609,60.4789,18123.0
2016-10-05 14:35:00,67.36,67.36,67.3,67.35,27834.0,60.4879,60.4879,60.434,60.4789,27834.0
2016-10-05 14:40:00,67.36,67.38,67.35,67.38,26570.0,60.4879,60.5058,60.4789,60.5058,26570.0
2016-10-05 14:45:00,67.38,67.43,67.37,67.4,28617.0,60.5058,60.5507,60.4968,60.5238,28617.0
2016-10-05 14:50:00,67.4,67.42,67.35,67.37,27650.0,60.5238,60.5417,60.4789,60.4968,27650.0
2016-10-05 14:55:00,67.37,67.44,67.36,67.4,26478.0,60.4968,60.5597,60.4879,60.5238,26478.0
2016-10-05 15:00:00,67.4,67.46,67.38,67.43,47006.0,60.5238,60.5777,60.5058,60.5507,47006.0
2016-10-05 15:05:00,67.44,67.46,67.4,67.41,46853.0,60.5597,60.5777,60.5238,60.5328,46853.0
2016-10-05 15:10:00,67.4,67.42,67.34,67.35,34627.0,60.5238,60.5417,60.4699,60.4789,34627.0
2016-10-05 15:15:00,67.36,67.37,67.28,67.31,27897.0,60.4879,60.4968,60.416,60.443,27897.0
2016-10-05 15:20:00,67.31,67.32,67.26,67.29,33983.0,60.443,60.4519,60.3981,60.425,33983.0
2016-10-05 15:25:00,67.3,67.3,67.2,67.21,45505.0,60.434,60.434,60.3442,60.3532,45505.0
2016-10-05 15:30:00,67.2,67.26,67.15,67.2,99214.0,60.3442,60.3981,60.2993,60.3442,99214.0
2016-10-05 15:35:00,67.2,67.21,67.12,67.17,111430.0,60.3442,60.3532,60.2723,60.3172,111430.0
2016-10-05 15:40:00,67.17,67.19,67.03,67.03,113576.0,60.3172,60.3352,60.1915,60.1915,113576.0
2016-10-05 15:45:00,67.03,67.05,66.98,67.02,126600.0,60.1915,60.2095,60.1466,60.1825,126600.0
2016-10-05 15:50:00,67.02,67.02,66.91,66.93,133206.0,60.1825,60.1825,60.0838,60.1017,133206.0
2016-10-05 15:55:00,66.94,67.03,66.92,66.95,359451.0,60.1107,60.1915,60.0928,60.1197,359451.0
2016-10-06 09:30:00,67.0,67.44,66.88,67.28,63144.0,60.1646,60.5597,60.0568,60.416,63144.0
2016-10-06 09:35:00,67.22,67.35,66.98,67.24,38832.0,60.3621,60.4789,60.1466,60.3801,38832.0
2016-10-06 09:40:00,67.17,67.38,67.07,67.3,56671.0,60.3172,60.5058,60.2274,60.434,56671.0
2016-10-06 09:45:00,67.3,67.71,67.27,67.67,143174.0,60.434,60.8022,60.407,60.7662,143174.0
2016-10-06 09:50:00,67.66,67.99,67.56,67.98,130575.0,60.7573,61.0536,60.6675,61.0446,130575.0
2016-10-06 09:55:00,67.98,68.17,67.91,68.12,122641.0,61.0446,61.2152,60.9818,61.1703,122641.0
2016-10-06 10:00:00,68.13,68.51,68.11,68.51,101086.0,61.1793,61.5205,61.1613,61.5205,101086.0
2016-10-06 10:05:00,68.47,68.69,68.4,68.64,131817.0,61.4846,61.6822,61.4218,61.6373,131817.0
2016-10-06 10:10:00,68.62,68.82,68.56,68.64,89780.0,61.6193,61.7989,61.5654,61.6373,89780.0
2016-10-06 10:15:00,68.64,68.73,68.31,68.31,50937.0,61.6373,61.7181,61.3409,61.3409,50937.0
2016-10-06 10:20:00,68.31,68.83,68.3,68.68,40090.0,61.3409,61.8079,61.332,61.6732,40090.0
2016-10-06 10:25:00,68.69,68.78,68.59,68.77,24263.0,61.6822,61.763,61.5924,61.754,24263.0
2016-10-06 10:30:00,68.75,68.94,68.74,68.9,38866.0,61.7361,61.9067,61.7271,61.8707,38866.0
2016-10-06 10:35:00,68.85,68.91,68.6,68.6,46232.0,61.8259,61.8797,61.6014,61.6014,46232.0
2016-10-06 10:40:00,68.61,68.75,68.53,68.75,34544.0,61.6103,61.7361,61.5385,61.7361,34544.0
2016-10-06 10:45:00,68.76,68.77,68.38,68.39,67410.0,61.745,61.754,61.4038,61.4128,67410.0
2016-10-06 10:50:00,68.39,68.5,68.32,68.39,24672.0,61.4128,61.5116,61.3499,61.4128,24672.0
2016-10-06 10:55:00,68.38,68.56,68.28,68.42,70760.0,61.4038,61.5654,61.314,61.4397,70760.0
2016-10-06 11:00:00,68.44,68.51,68.19,68.27,85420.0,61.4577,61.5205,61.2332,61.305,85420.0
2016-10-06 11:05:00,68.26,68.36,68.12,68.17,81623.0,61.296,61.3858,61.1703,61.2152,81623.0
2016-10-06 11:10:00,68.19,68.36,68.19,68.36,26702.0,61.2332,61.3858,61.2332,61.3858,26702.0
2016-10-06 11:15:00,68.34,68.47,68.3,68.47,25770.0,61.3679,61.4846,61.332,61.4846,25770.0
2016-10-06 11:20:00,68.48,68.53,68.42,68.52,26844.0,61.4936,61.5385,61.4397,61.5295,26844.0
2016-10-06 11:25:00,68.52,68.55,68.42,68.48,31003.0,61.5295,61.5565,61.4397,61.4936,31003.0
2016-10-06 11:30:00,68.51,68.51,68.36,68.5,43228.0,61.5205,61.5205,61.3858,61.5116,43228.0
2016-10-06 11:35:00,68.48,68.49,68.24,68.24,33446.0,61.4936,61.5026,61.2781,61.2781,33446.0
2016-10-06 11:40:00,68.25,68.27,68.2,68.26,35098.0,61.2871,61.305,61.2422,61.296,35098.0
2016-10-06 11:45:00,68.27,68.56,68.24,68.55,62237.0,61.305,61.5654,61.2781,61.5565,62237.0
2016-10-06 11:50:00,68.55,68.7,68.51,68.63,35043.0,61.5565,61.6912,61.5205,61.6283,35043.0
2016-10-06 11:55:00,68.63,68.72,68.52,68.69,53109.0,61.6283,61.7091,61.5295,61.6822,53109.0
2016-10-06 12:00:00,68.71,68.74,68.58,68.63,19849.0,61.7001,61.7271,61.5834,61.6283,19849.0
2016-10-06 12:05:00,68.63,68.71,68.57,68.64,15122.0,61.6283,61.7001,61.5744,61.6373,15122.0
2016-10-06 12:10:00,68.64,68.68,68.52,68.58,16489.0,61.6373,61.6732,61.5295,61.5834,16489.0
2016-10-06 12:15:00,68.57,68.75,68.56,68.73,20364.0,61.5744,61.7361,61.5654,61.7181,20364.0
2016-10-06 12:20:00,68.73,68.82,68.67,68.79,22514.0,61.7181,61.7989,61.6642,61.772,22514.0
2016-10-06 12:25:00,68.77,68.8,68.68,68.73,17168.0,61.754,61.781,61.6732,61.7181,17168.0
2016-10-06 12:30:00,68.71,68.75,68.56,68.57,43403.0,61.7001,61.7361,61.5654,61.5744,43403.0
2016-10-06 12:35:00,68.57,68.6,68.48,68.48,43402.0,61.5744,61.6014,61.4936,61.4936,43402.0
2016-10-06 12:40:00,68.49,68.59,68.49,68.53,9282.0,61.5026,61.5924,61.5026,61.5385,9282.0
2016-10-06 12:45:00,68.56,68.62,68.54,68.6,11946.0,61.5654,61.6193,61.5475,61.6014,11946.0
2016-10-06 12:50:00,68.6,68.61,68.53,68.6,21632.0,61.6014,61.6103,61.5385,61.6014,21632.0
2016-10-06 12:55:00,68.58,68.58,68.5,68.54,11132.0,61.5834,61.5834,61.5116,61.5475,11132.0
2016-10-06 13:00:00,68.53,68.58,68.51,68.55,26130.0,61.5385,61.5834,61.5205,61.5565,26130.0
2016-10-06 13:05:00,68.55,68.58,68.51,68.53,17609.0,61.5565,61.5834,61.5205,61.5385,17609.0
2016-10-06 13:10:00,68.53,68.62,68.5,68.59,14875.0,61.5385,61.6193,61.5116,61.5924,14875.0
2016-10-06 13:15:00,68.59,68.64,68.58,68.63,17524.0,61.5924,61.6373,61.5834,61.6283,17524.0
2016-10-06 13:20:00,68.62,68.67,68.56,68.57,13087.0,61.6193,61.6642,61.5654,61.5744,13087.0
2016-10-06 13:25:00,68.56,68.64,68.52,68.62,16613.0,61.5654,61.6373,61.5295,61.6193,16613.0
2016-10-06 13:30:00,68.61,68.68,68.61,68.66,9551.0,61.6103,61.6732,61.6103,61.6552,9551.0
2016-10-06 13:35:00,68.65,68.68,68.59,68.63,46854.0,61.6463,61.6732,61.5924,61.6283,46854.0
2016-10-06 13:40:00,68.62,68.7,68.62,68.68,8984.0,61.6193,61.6912,61.6193,61.6732,8984.0
2016-10-06 13:45:00,68.7,68.76,68.66,68.68,22224.0,61.6912,61.745,61.6552,61.6732,22224.0
2016-10-06 13:50:00,68.65,68.72,68.63,68.68,10081.0,61.6463,61.7091,61.6283,61.6732,10081.0
2016-10-06 13:55:00,68.68,68.7,68.63,68.66,13107.0,61.6732,61.6912,61.6283,61.6552,13107.0
2016-10-06 14:00:00,68.65,68.71,68.63,68.67,12790.0,61.6463,61.7001,61.6283,61.6642,12790.0
2016-10-06 14:05:00,68.68,68.7,68.6,68.6,11565.0,61.6732,61.6912,61.6014,61.6014,11565.0
2016-10-06 14:10:00,68.61,68.72,68.6,68.71,22887.0,61.6103,61.7091,61.6014,61.7001,22887.0
2016-10-06 14:15:00,68.72,68.72,68.63,68.67,10309.0,61.7091,61.7091,61.6283,61.6642,10309.0
2016-10-06 14:20:00,68.66,68.66,68.56,68.62,15023.0,61.6552,61.6552,61.5654,61.6193,15023.0
2016-10-06 14:25:00,68.62,68.71,68.61,68.66,16947.0,61.6193,61.7001,61.6103,61.6552,16947.0
2016-10-06 14:30:00,68.66,68.73,68.64,68.69,15158.0,61.6552,61.7181,61.6373,61.6822,15158.0
2016-10-06 14:35:00,68.68,68.86,68.66,68.83,88619.0,61.6732,61.8348,61.6552,61.8079,88619.0
2016-10-06 14:40:00,68.82,68.88,68.78,68.85,24997.0,61.7989,61.8528,61.763,61.8259,24997.0
2016-10-06 14:45:00,68.84,68.97,68.84,68.96,45665.0,61.8169,61.9336,61.8169,61.9246,45665.0
2016-10-06 14:50:00,68.94,69.02,68.91,68.95,55035.0,61.9067,61.9785,61.8797,61.9156,55035.0
2016-10-06 14:55:00,68.94,69.03,68.91,69.01,38277.0,61.9067,61.9875,61.8797,61.9695,38277.0
2016-10-06 15:00:00,69.01,69.02,68.79,68.83,37665.0,61.9695,61.9785,61.772,61.8079,37665.0
2016-10-06 15:05:00,68.83,68.88,68.82,68.88,19217.0,61.8079,61.8528,61.7989,61.8528,19217.0
2016-10-06 15:10:00,68.89,68.89,68.82,68.85,21038.0,61.8618,61.8618,61.7989,61.8259,21038.0
2016-10-06 15:15:00,68.86,69.0,68.86,68.98,45834.0,61.8348,61.9605,61.8348,61.9426,45834.0
2016-10-06 15:20:00,68.96,69.11,68.91,69.0,69406.0,61.9246,62.0593,61.8797,61.9605,69406.0
2016-10-06 15:25:00,69.0,69.06,68.97,69.05,47776.0,61.9605,62.0144,61.9336,62.0054,47776.0
2016-10-06 15:30:00,69.04,69.05,69.0,69.02,67969.0,61.9965,62.0054,61.9605,61.9785,67969.0
2016-10-06 15:35:00,69.02,69.05,68.97,68.97,44666.0,61.9785,62.0054,61.9336,61.9336,44666.0
2016-10-06 15:40:00,68.97,69.02,68.94,68.97,50913.0,61.9336,61.9785,61.9067,61.9336,50913.0
2016-10-06 15:45:00,68.96,69.01,68.89,69.0,76443.0,61.9246,61.9695,61.8618,61.9605,76443.0
2016-10-06 15:50:00,69.01,69.06,68.98,69.02,125346.0,61.9695,62.0144,61.9426,61.9785,125346.0
2016-10-06 15:55:00,69.01,69.06,68.96,69.05,184001.0,61.9695,62.0144,61.9246,62.0054,184001.0
2016-10-07 09:30:00,69.28,69.63,69.21,69.22,63772.0,62.212,62.5263,62.1491,62.1581,63772.0
2016-10-07 09:35:00,69.22,69.32,69.08,69.23,23791.0,62.1581,62.2479,62.0324,62.1671,23791.0
2016-10-07 09:40:00,69.24,69.45,69.21,69.45,34033.0,62.1761,62.3646,62.1491,62.3646,34033.0
2016-10-07 09:45:00,69.45,69.52,69.17,69.3,37493.0,62.3646,62.4275,62.1132,62.2299,37493.0
2016-10-07 09:50:00,69.3,69.33,69.13,69.23,52146.0,62.2299,62.2569,62.0773,62.1671,52146.0
2016-10-07 09:55:00,69.23,69.33,69.17,69.23,31889.0,62.1671,62.2569,62.1132,62.1671,31889.0
2016-10-07 10:00:00,69.23,69.38,69.15,69.18,37300.0,62.1671,62.3018,62.0952,62.1222,37300.0
2016-10-07 10:05:00,69.18,69.22,69.07,69.2,26607.0,62.1222,62.1581,62.0234,62.1401,26607.0
2016-10-07 10:10:00,69.2,69.41,69.2,69.39,31298.0,62.1401,62.3287,62.1401,62.3108,31298.0
2016-10-07 10:15:00,69.4,69.52,69.37,69.51,47620.0,62.3197,62.4275,62.2928,62.4185,47620.0
2016-10-07 10:20:00,69.5,69.53,69.47,69.5,54994.0,62.4095,62.4365,62.3826,62.4095,54994.0
2016-10-07 10:25:00,69.5,69.69,69.5,69.66,62788.0,62.4095,62.5802,62.4095,62.5532,62788.0
2016-10-07 10:30:00,69.66,69.67,69.47,69.52,43793.0,62.5532,62.5622,62.3826,62.4275,43793.0
2016-10-07 10:35:00,69.52,69.57,69.49,69.56,26911.0,62.4275,62.4724,62.4006,62.4634,26911.0
2016-10-07 10:40:00,69.56,69.62,69.41,69.41,22872.0,62.4634,62.5173,62.3287,62.3287,22872.0
2016-10-07 10:45:00,69.42,69.42,69.27,69.35,27724.0,62.3377,62.3377,62.203,62.2748,27724.0
2016-10-07 10:50:00,69.34,69.36,69.24,69.29,25855.0,62.2659,62.2838,62.1761,62.221,25855.0
2016-10-07 10:55:00,69.29,69.44,69.26,69.44,64979.0,62.221,62.3557,62.194,62.3557,64979.0
2016-10-07 11:00:00,69.43,69.54,69.37,69.42,73633.0,62.3467,62.4455,62.2928,62.3377,73633.0
2016-10-07 11:05:00,69.41,69.44,69.32,69.37,26232.0,62.3287,62.3557,62.2479,62.2928,26232.0
2016-10-07 11:10:00,69.37,69.38,69.3,69.37,21853.0,62.2928,62.3018,62.2299,62.2928,21853.0
2016-10-07 11:15:00,69.37,69.4,69.32,69.34,21234.0,62.2928,62.3197,62.2479,62.2659,21234.0
2016-10-07 11:20:00,69.34,69.37,69.31,69.34,13684.0,62.2659,62.2928,62.2389,62.2659,13684.0
2016-10-07 11:25:00,69.34,69.39,69.28,69.38,39718.0,62.2659,62.3108,62.212,62.3018,39718.0
2016-10-07 11:30:00,69.37,69.39,69.3,69.33,35393.0,62.2928,62.3108,62.2299,62.2569,35393.0
2016-10-07 11:35:00,69.33,69.4,69.32,69.38,25484.0,62.2569,62.3197,62.2479,62.3018,25484.0
2016-10-07 11:40:00,69.39,69.47,69.37,69.42,40936.0,62.3108,62.3826,62.2928,62.3377,40936.0
2016-10-07 11:45:00,69.42,69.43,69.31,69.39,44086.0,62.3377,62.3467,62.2389,62.3108,44086.0
2016-10-07 11:50:00,69.41,69.41,69.32,69.39,25069.0,62.3287,62.3287,62.2479,62.3108,25069.0
2016-10-07 11:55:00,69.38,69.4,69.32,69.37,23734.0,62.3018,62.3197,62.2479,62.2928,23734.0
2016-10-07 12:00:00,69.36,69.5,69.31,69.33,34947.0,62.2838,62.4095,62.2389,62.2569,34947.0
2016-10-07 12:05:00,69.32,69.41,69.29,69.34,38606.0,62.2479,62.3287,62.221,62.2659,38606.0
2016-10-07 12:10:00,69.34,69.39,69.32,69.38,38057.0,62.2659,62.3108,62.2479,62.3018,38057.0
2016-10-07 12:15:00,69.39,69.4,69.32,69.38,22661.0,62.3108,62.3197,62.2479,62.3018,22661.0
2016-10-07 12:20:00,69.39,69.47,69.38,69.42,28498.0,62.3108,62.3826,62.3018,62.3377,28498.0
2016-10-07 12:25:00,69.42,69.52,69.42,69.52,21364.0,62.3377,62.4275,62.3377,62.4275,21364.0
2016-10-07 12:30:00,69.52,69.52,69.48,69.5,23002.0,62.4275,62.4275,62.3916,62.4095,23002.0
2016-10-07 12:35:00,69.51,69.51,69.42,69.42,29740.0,62.4185,62.4185,62.3377,62.3377,29740.0
2016-10-07 12:40:00,69.42,69.46,69.4,69.41,38137.0,62.3377,62.3736,62.3197,62.3287,38137.0
2016-10-07 12:45:00,69.42,69.53,69.41,69.48,23026.0,62.3377,62.4365,62.3287,62.3916,23026.0
2016-10-07 12:50:00,69.48,69.48,69.37,69.42,26849.0,62.3916,62.3916,62.2928,62.3377,26849.0
2016-10-07 12:55:00,69.42,69.43,69.41,69.42,15605.0,62.3377,62.3467,62.3287,62.3377,15605.0
2016-10-07 13:00:00,69.42,69.47,69.3,69.35,32416.0,62.3377,62.3826,62.2299,62.2748,32416.0
2016-10-07 13:05:00,69.36,69.38,69.32,69.35,21412.0,62.2838,62.3018,62.2479,62.2748,21412.0
2016-10-07 13:10:00,69.34,69.37,69.32,69.36,16407.0,62.2659,62.2928,62.2479,62.2838,16407.0
2016-10-07 13:15:00,69.36,69.4,69.31,69.39,26639.0,62.2838,62.3197,62.2389,62.3108,26639.0
2016-10-07 13:20:00,69.39,69.45,69.37,69.4,26231.0,62.3108,62.3646,62.2928,62.3197,26231.0
2016-10-07 13:25:00,69.4,69.63,69.4,69.61,35350.0,62.3197,62.5263,62.3197,62.5083,35350.0
2016-10-07 13:30:00,69.61,69.74,69.61,69.72,45734.0,62.5083,62.6251,62.5083,62.6071,45734.0
2016-10-07 13:35:00,69.73,69.74,69.64,69.74,31155.0,62.6161,62.6251,62.5353,62.6251,31155.0
2016-10-07 13:40:00,69.73,69.78,69.67,69.73,56862.0,62.6161,62.661,62.5622,62.6161,56862.0
2016-10-07 13:45:00,69.74,69.79,69.74,69.79,26569.0,62.6251,62.67,62.6251,62.67,26569.0
2016-10-07 13:50:00,69.8,69.83,69.78,69.81,31957.0,62.6789,62.7059,62.661,62.6879,31957.0
2016-10-07 13:55:00,69.81,69.86,69.76,69.81,47145.0,62.6879,62.7328,62.643,62.6879,47145.0
2016-10-07 14:00:00,69.8,69.82,69.75,69.76,44686.0,62.6789,62.6969,62.634,62.643,44686.0
2016-10-07 14:05:00,69.75,69.8,69.71,69.73,29070.0,62.634,62.6789,62.5981,62.6161,29070.0
2016-10-07 14:10:00,69.73,69.78,69.7,69.7,45023.0,62.6161,62.661,62.5891,62.5891,45023.0
2016-10-07 14:15:00,69.7,69.71,69.62,69.64,40686.0,62.5891,62.5981,62.5173,62.5353,40686.0
2016-10-07 14:20:00,69.64,69.74,69.62,69.74,41473.0,62.5353,62.6251,62.5173,62.6251,41473.0
2016-10-07 14:25:00,69.73,69.78,69.71,69.72,26147.0,62.6161,62.661,62.5981,62.6071,26147.0
2016-10-07 14:30:00,69.72,69.83,69.71,69.82,41160.0,62.6071,62.7059,62.5981,62.6969,41160.0
2016-10-07 14:35:00,69.82,69.83,69.75,69.8,32999.0,62.6969,62.7059,62.634,62.6789,32999.0
2016-10-07 14:40:00,69.8,69.85,69.76,69.81,53766.0,62.6789,62.7238,62.643,62.6879,53766.0
2016-10-07 14:45:00,69.81,69.83,69.76,69.81,44695.0,62.6879,62.7059,62.643,62.6879,44695.0
2016-10-07 14:50:00,69.81,69.85,69.75,69.8,79999.0,62.6879,62.7238,62.634,62.6789,79999.0
2016-10-07 14:55:00,69.8,69.8,69.69,69.72,48997.0,62.6789,62.6789,62.5802,62.6071,48997.0
2016-10-07 15:00:00,69.72,69.76,69.69,69.7,27685.0,62.6071,62.643,62.5802,62.5891,27685.0
2016-10-07 15:05:00,69.7,69.76,69.68,69.73,34865.0,62.5891,62.643,62.5712,62.6161,34865.0
2016-10-07 15:10:00,69.73,69.75,69.71,69.72,41226.0,62.6161,62.634,62.5981,62.6071,41226.0
2016-10-07 15:15:00,69.71,69.75,69.71,69.73,45510.0,62.5981,62.634,62.5981,62.6161,45510.0
2016-10-07 15:20:00,69.73,69.75,69.72,69.73,28581.0,62.6161,62.634,62.6071,62.6161,28581.0
2016-10-07 15:25:00,69.73,69.75,69.71,69.73,40759.0,62.6161,62.634,62.5981,62.6161,40759.0
2016-10-07 15:30:00,69.73,69.75,69.72,69.73,62743.0,62.6161,62.634,62.6071,62.6161,62743.0
2016-10-07 15:35:00,69.73,69.77,69.71,69.72,63931.0,62.6161,62.652,62.5981,62.6071,63931.0
2016-10-07 15:40:00,69.71,69.77,69.71,69.76,60005.0,62.5981,62.652,62.5981,62.643,60005.0
2016-10-07 15:45:00,69.76,69.85,69.74,69.78,99927.0,62.643,62.7238,62.6251,62.661,99927.0
2016-10-07 15:50:00,69.78,69.79,69.68,69.72,104614.0,62.661,62.67,62.5712,62.6071,104614.0
2016-10-07 15:55:00,69.72,69.81,69.66,69.68,218298.0,62.6071,62.6879,62.5532,62.5712,218298.0
2016-10-10 09:30:00,69.71,70.0,69.5,69.78,68050.0,62.5981,62.8585,62.4095,62.661,68050.0
2016-10-10 09:35:00,69.8,69.81,69.47,69.54,32686.0,62.6789,62.6879,62.3826,62.4455,32686.0
2016-10-10 09:40:00,69.55,69.89,69.54,69.89,34126.0,62.4544,62.7597,62.4455,62.7597,34126.0
2016-10-10 09:45:00,69.89,69.89,69.68,69.72,37918.0,62.7597,62.7597,62.5712,62.6071,37918.0
2016-10-10 09:50:00,69.7,69.74,69.56,69.58,27505.0,62.5891,62.6251,62.4634,62.4814,27505.0
2016-10-10 09:55:00,69.59,69.68,69.58,69.63,36580.0,62.4904,62.5712,62.4814,62.5263,36580.0
2016-10-10 10:00:00,69.64,69.65,69.47,69.5,31155.0,62.5353,62.5442,62.3826,62.4095,31155.0
2016-10-10 10:05:00,69.51,69.54,69.4,69.4,49420.0,62.4185,62.4455,62.3197,62.3197,49420.0
2016-10-10 10:10:00,69.4,69.42,69.27,69.28,48303.0,62.3197,62.3377,62.203,62.212,48303.0
2016-10-10 10:15:00,69.31,69.38,69.27,69.28,27652.0,62.2389,62.3018,62.203,62.212,27652.0
2016-10-10 10:20:00,69.3,69.3,69.18,69.26,27560.0,62.2299,62.2299,62.1222,62.194,27560.0
2016-10-10 10:25:00,69.26,69.32,69.21,69.3,31243.0,62.194,62.2479,62.1491,62.2299,31243.0
2016-10-10 10:30:00,69.31,69.33,69.23,69.24,39967.0,62.2389,62.2569,62.1671,62.1761,39967.0
2016-10-10 10:35:00,69.25,69.32,69.21,69.27,22926.0,62.185,62.2479,62.1491,62.203,22926.0
2016-10-10 10:40:00,69.28,69.28,69.2,69.24,20149.0,62.212,62.212,62.1401,62.1761,20149.0
2016-10-10 10:45:00,69.25,69.26,69.16,69.19,21076.0,62.185,62.194,62.1042,62.1312,21076.0
2016-10-10 10:50:00,69.19,69.23,69.17,69.21,22051.0,62.1312,62.1671,62.1132,62.1491,22051.0
2016-10-10 10:55:00,69.21,69.22,69.19,69.2,14996.0,62.1491,62.1581,62.1312,62.1401,14996.0
2016-10-10 11:00:00,69.2,69.21,69.15,69.17,19044.0,62.1401,62.1491,62.0952,62.1132,19044.0
2016-10-10 11:05:00,69.17,69.21,69.14,69.2,26408.0,62.1132,62.1491,62.0863,62.1401,26408.0
2016-10-10 11:10:00,69.2,69.23,69.2,69.21,17772.0,62.1401,62.1671,62.1401,62.1491,17772.0
2016-10-10 11:15:00,69.21,69.25,69.21,69.22,20982.0,62.1491,62.185,62.1491,62.1581,20982.0
2016-10-10 11:20:00,69.23,69.24,69.21,69.22,10856.0,62.1671,62.1761,62.1491,62.1581,10856.0
2016-10-10 11:25:00,69.22,69.24,69.22,69.23,12365.0,62.1581,62.1761,62.1581,62.1671,12365.0
2016-10-10 11:30:00,69.24,69.24,69.18,69.2,22136.0,62.1761,62.1761,62.1222,62.1401,22136.0
2016-10-10 11:35:00,69.2,69.21,69.14,69.16,14173.0,62.1401,62.1491,62.0863,62.1042,14173.0
2016-10-10 11:40:00,69.16,69.18,69.15,69.16,11634.0,62.1042,62.1222,62.0952,62.1042,11634.0
2016-10-10 11:45:00,69.16,69.19,69.15,69.19,16835.0,62.1042,62.1312,62.0952,62.1312,16835.0
2016-10-10 11:50:00,69.2,69.21,69.13,69.16,20787.0,62.1401,62.1491,62.0773,62.1042,20787.0
2016-10-10 11:55:00,69.16,69.17,69.12,69.15,14229.0,62.1042,62.1132,62.0683,62.0952,14229.0
2016-10-10 12:00:00,69.15,69.15,69.06,69.11,19073.0,62.0952,62.0952,62.0144,62.0593,19073.0
2016-10-10 12:05:00,69.11,69.13,69.09,69.09,13412.0,62.0593,62.0773,62.0414,62.0414,13412.0
2016-10-10 12:10:00,69.09,69.1,69.0,69.03,41998.0,62.0414,62.0503,61.9605,61.9875,41998.0
2016-10-10 12:15:00,69.02,69.06,69.01,69.02,36288.0,61.9785,62.0144,61.9695,61.9785,36288.0
2016-10-10 12:20:00,69.02,69.03,69.0,69.01,28918.0,61.9785,61.9875,61.9605,61.9695,28918.0
2016-10-10 12:25:00,69.02,69.02,68.94,68.98,21783.0,61.9785,61.9785,61.9067,61.9426,21783.0
2016-10-10 12:30:00,68.98,69.0,68.92,68.95,19959.0,61.9426,61.9605,61.8887,61.9156,19959.0
2016-10-10 12:35:00,68.96,68.98,68.93,68.94,18071.0,61.9246,61.9426,61.8977,61.9067,18071.0
2016-10-10 12:40:00,68.94,69.0,68.93,69.0,50891.0,61.9067,61.9605,61.8977,61.9605,50891.0
2016-10-10 12:45:00,69.0,69.0,68.96,68.97,10144.0,61.9605,61.9605,61.9246,61.9336,10144.0
2016-10-10 12:50:00,68.97,68.98,68.9,68.93,16822.0,61.9336,61.9426,61.8707,61.8977,16822.0
2016-10-10 12:55:00,68.93,68.96,68.92,68.95,13297.0,61.8977,61.9246,61.8887,61.9156,13297.0
2016-10-10 13:00:00,68.95,69.05,68.94,69.05,22582.0,61.9156,62.0054,61.9067,62.0054,22582.0
2016-10-10 13:05:00,69.05,69.08,69.03,69.08,19712.0,62.0054,62.0324,61.9875,62.0324,19712.0
2016-10-10 13:10:00,69.09,69.1,69.08,69.08,8496.0,62.0414,62.0503,62.0324,62.0324,8496.0
2016-10-10 13:15:00,69.09,69.1,69.04,69.05,19565.0,62.0414,62.0503,61.9965,62.0054,19565.0
2016-10-10 13:20:00,69.05,69.06,69.02,69.06,11574.0,62.0054,62.0144,61.9785,62.0144,11574.0
2016-10-10 13:25:00,69.06,69.08,69.05,69.06,10268.0,62.0144,62.0324,62.0054,62.0144,10268.0
2016-10-10 13:30:00,69.06,69.08,69.05,69.06,19659.0,62.0144,62.0324,62.0054,62.0144,19659.0
2016-10-10 13:35:00,69.06,69.07,69.04,69.06,11800.0,62.0144,62.0234,61.9965,62.0144,11800.0
2016-10-10 13:40:00,69.05,69.1,69.05,69.09,10796.0,62.0054,62.0503,62.0054,62.0414,10796.0
2016-10-10 13:45:00,69.09,69.1,69.08,69.09,21531.0,62.0414,62.0503,62.0324,62.0414,21531.0
2016-10-10 13:50:00,69.09,69.09,69.07,69.08,7531.0,62.0414,62.0414,62.0234,62.0324,7531.0
2016-10-10 13:55:00,69.08,69.08,69.01,69.02,21026.0,62.0324,62.0324,61.9695,61.9785,21026.0
2016-10-10 14:00:00,69.02,69.1,69.01,69.09,125522.0,61.9785,62.0503,61.9695,62.0414,125522.0
2016-10-10 14:05:00,69.09,69.1,69.05,69.06,56834.0,62.0414,62.0503,62.0054,62.0144,56834.0
2016-10-10 14:10:00,69.06,69.22,69.06,69.22,163817.0,62.0144,62.1581,62.0144,62.1581,163817.0
2016-10-10 14:15:00,69.22,69.27,69.17,69.19,61178.0,62.1581,62.203,62.1132,62.1312,61178.0
2016-10-10 14:20:00,69.19,69.27,69.16,69.27,29428.0,62.1312,62.203,62.1042,62.203,29428.0
2016-10-10 14:25:00,69.27,69.36,69.27,69.34,20040.0,62.203,62.2838,62.203,62.2659,20040.0
2016-10-10 14:30:00,69.34,69.34,69.27,69.3,11694.0,62.2659,62.2659,62.203,62.2299,11694.0
2016-10-10 14:35:00,69.3,69.32,69.28,69.3,28899.0,62.2299,62.2479,62.212,62.2299,28899.0
2016-10-10 14:40:00,69.3,69.3,69.24,69.3,23551.0,62.2299,62.2299,62.1761,62.2299,23551.0
2016-10-10 14:45:00,69.31,69.42,69.29,69.42,20060.0,62.2389,62.3377,62.221,62.3377,20060.0
2016-10-10 14:50:00,69.42,69.43,69.38,69.42,33162.0,62.3377,62.3467,62.3018,62.3377,33162.0
2016-10-10 14:55:00,69.42,69.48,69.41,69.45,24478.0,62.3377,62.3916,62.3287,62.3646,24478.0
2016-10-10 15:00:00,69.46,69.51,69.46,69.5,21609.0,62.3736,62.4185,62.3736,62.4095,21609.0
2016-10-10 15:05:00,69.51,69.51,69.46,69.48,24246.0,62.4185,62.4185,62.3736,62.3916,24246.0
2016-10-10 15:10:00,69.49,69.51,69.48,69.49,48050.0,62.4006,62.4185,62.3916,62.4006,48050.0
2016-10-10 15:15:00,69.48,69.5,69.45,69.49,24644.0,62.3916,62.4095,62.3646,62.4006,24644.0
2016-10-10 15:20:00,69.48,69.5,69.47,69.49,18448.0,62.3916,62.4095,62.3826,62.4006,18448.0
2016-10-10 15:25:00,69.48,69.49,69.45,69.47,18510.0,62.3916,62.4006,62.3646,62.3826,18510.0
2016-10-10 15:30:00,69.48,69.48,69.4,69.42,17304.0,62.3916,62.3916,62.3197,62.3377,17304.0
2016-10-10 15:35:00,69.42,69.45,69.41,69.45,31626.0,62.3377,62.3646,62.3287,62.3646,31626.0
2016-10-10 15:40:00,69.45,69.5,69.44,69.45,49689.0,62.3646,62.4095,62.3557,62.3646,49689.0
2016-10-10 15:45:00,69.45,69.46,69.44,69.45,56176.0,62.3646,62.3736,62.3557,62.3646,56176.0
2016-10-10 15:50:00,69.44,69.45,69.41,69.43,80798.0,62.3557,62.3646,62.3287,62.3467,80798.0
2016-10-10 15:55:00,69.43,69.46,69.36,69.39,175498.0,62.3467,62.3736,62.2838,62.3108,175498.0
2016-10-11 09:30:00,69.43,69.45,69.01,69.01,23565.0,62.3467,62.3646,61.9695,61.9695,23565.0
2016-10-11 09:35:00,68.99,69.26,68.98,69.06,32314.0,61.9516,62.194,61.9426,62.0144,32314.0
2016-10-11 09:40:00,69.08,69.24,69.03,69.23,27225.0,62.0324,62.1761,61.9875,62.1671,27225.0
2016-10-11 09:45:00,69.19,69.22,69.01,69.19,33767.0,62.1312,62.1581,61.9695,62.1312,33767.0
2016-10-11 09:50:00,69.12,69.15,68.88,68.95,39488.0,62.0683,62.0952,61.8528,61.9156,39488.0
2016-10-11 09:55:00,68.94,69.0,68.83,68.9,26764.0,61.9067,61.9605,61.8079,61.8707,26764.0
2016-10-11 10:00:00,68.9,68.94,68.77,68.8,28495.0,61.8707,61.9067,61.754,61.781,28495.0
2016-10-11 10:05:00,68.8,68.8,68.65,68.73,23388.0,61.781,61.781,61.6463,61.7181,23388.0
2016-10-11 10:10:00,68.72,68.72,68.57,68.61,36194.0,61.7091,61.7091,61.5744,61.6103,36194.0
2016-10-11 10:15:00,68.61,68.63,68.52,68.57,32503.0,61.6103,61.6283,61.5295,61.5744,32503.0
2016-10-11 10:20:00,68.56,68.59,68.44,68.49,26965.0,61.5654,61.5924,61.4577,61.5026,26965.0
2016-10-11 10:25:00,68.48,68.52,68.38,68.41,80720.0,61.4936,61.5295,61.4038,61.4307,80720.0
2016-10-11 10:30:00,68.41,68.45,68.33,68.41,80273.0,61.4307,61.4667,61.3589,61.4307,80273.0
2016-10-11 10:35:00,68.4,68.4,68.21,68.22,45170.0,61.4218,61.4218,61.2511,61.2601,45170.0
2016-10-11 10:40:00,68.21,68.52,68.21,68.52,49066.0,61.2511,61.5295,61.2511,61.5295,49066.0
2016-10-11 10:45:00,68.53,68.54,68.45,68.5,48609.0,61.5385,61.5475,61.4667,61.5116,48609.0
2016-10-11 10:50:00,68.5,68.67,68.44,68.59,62090.0,61.5116,61.6642,61.4577,61.5924,62090.0
2016-10-11 10:55:00,68.6,68.6,68.5,68.52,20377.0,61.6014,61.6014,61.5116,61.5295,20377.0
2016-10-11 11:00:00,68.53,68.58,68.45,68.52,58467.0,61.5385,61.5834,61.4667,61.5295,58467.0
2016-10-11 11:05:00,68.51,68.54,68.5,68.54,39340.0,61.5205,61.5475,61.5116,61.5475,39340.0
2016-10-11 11:10:00,68.53,68.54,68.5,68.5,39991.0,61.5385,61.5475,61.5116,61.5116,39991.0
2016-10-11 11:15:00,68.5,68.58,68.37,68.54,55414.0,61.5116,61.5834,61.3948,61.5475,55414.0
2016-10-11 11:20:00,68.55,68.55,68.47,68.54,15953.0,61.5565,61.5565,61.4846,61.5475,15953.0
2016-10-11 11:25:00,68.52,68.57,68.49,68.52,18448.0,61.5295,61.5744,61.5026,61.5295,18448.0
2016-10-11 11:30:00,68.52,68.58,68.5,68.55,51455.0,61.5295,61.5834,61.5116,61.5565,51455.0
2016-10-11 11:35:00,68.56,68.56,68.44,68.5,32681.0,61.5654,61.5654,61.4577,61.5116,32681.0
2016-10-11 11:40:00,68.49,68.51,68.44,68.5,23858.0,61.5026,61.5205,61.4577,61.5116,23858.0
2016-10-11 11:45:00,68.5,68.6,68.48,68.55,35545.0,61.5116,61.6014,61.4936,61.5565,35545.0
2016-10-11 11:50:00,68.55,68.59,68.5,68.57,9076.0,61.5565,61.5924,61.5116,61.5744,9076.0
2016-10-11 11:55:00,68.56,68.68,68.52,68.68,20305.0,61.5654,61.6732,61.5295,61.6732,20305.0
2016-10-11 12:00:00,68.67,68.71,68.63,68.69,17825.0,61.6642,61.7001,61.6283,61.6822,17825.0
2016-10-11 12:05:00,68.7,68.76,68.69,68.73,15374.0,61.6912,61.745,61.6822,61.7181,15374.0
2016-10-11 12:10:00,68.73,68.75,68.69,68.74,11911.0,61.7181,61.7361,61.6822,61.7271,11911.0
2016-10-11 12:15:00,68.72,68.81,68.7,68.81,24944.0,61.7091,61.7899,61.6912,61.7899,24944.0
2016-10-11 12:20:00,68.82,68.86,68.76,68.82,25124.0,61.7989,61.8348,61.745,61.7989,25124.0
2016-10-11 12:25:00,68.83,68.87,68.82,68.83,14056.0,61.8079,61.8438,61.7989,61.8079,14056.0
2016-10-11 12:30:00,68.84,68.85,68.75,68.77,26594.0,61.8169,61.8259,61.7361,61.754,26594.0
2016-10-11 12:35:00,68.77,68.79,68.69,68.74,18933.0,61.754,61.772,61.6822,61.7271,18933.0
2016-10-11 12:40:00,68.74,68.83,68.73,68.79,10555.0,61.7271,61.8079,61.7181,61.772,10555.0
2016-10-11 12:45:00,68.79,68.89,68.79,68.87,9733.0,61.772,61.8618,61.772,61.8438,9733.0
2016-10-11 12:50:00,68.86,68.96,68.86,68.93,44217.0,61.8348,61.9246,61.8348,61.8977,44217.0
2016-10-11 12:55:00,68.93,68.97,68.92,68.96,13974.0,61.8977,61.9336,61.8887,61.9246,13974.0
2016-10-11 13:00:00,68.95,68.96,68.9,68.91,20111.0,61.9156,61.9246,61.8707,61.8797,20111.0
2016-10-11 13:05:00,68.92,68.93,68.88,68.91,9656.0,61.8887,61.8977,61.8528,61.8797,9656.0
2016-10-11 13:10:00,68.89,68.9,68.8,68.83,15082.0,61.8618,61.8707,61.781,61.8079,15082.0
2016-10-11 13:15:00,68.85,68.86,68.78,68.81,13677.0,61.8259,61.8348,61.763,61.7899,13677.0
2016-10-11 13:20:00,68.81,68.89,68.81,68.85,8761.0,61.7899,61.8618,61.7899,61.8259,8761.0
2016-10-11 13:25:00,68.85,68.88,68.81,68.84,11104.0,61.8259,61.8528,61.7899,61.8169,11104.0
2016-10-11 13:30:00,68.86,68.86,68.76,68.76,8515.0,61.8348,61.8348,61.745,61.745,8515.0
2016-10-11 13:35:00,68.75,68.77,68.71,68.74,11509.0,61.7361,61.754,61.7001,61.7271,11509.0
2016-10-11 13:40:00,68.73,68.78,68.7,68.7,10302.0,61.7181,61.763,61.6912,61.6912,10302.0
2016-10-11 13:45:00,68.7,68.71,68.59,68.62,15740.0,61.6912,61.7001,61.5924,61.6193,15740.0
2016-10-11 13:50:00,68.63,68.63,68.53,68.53,9385.0,61.6283,61.6283,61.5385,61.5385,9385.0
2016-10-11 13:55:00,68.53,68.59,68.53,68.54,12297.0,61.5385,61.5924,61.5385,61.5475,12297.0
2016-10-11 14:00:00,68.55,68.58,68.54,68.55,8488.0,61.5565,61.5834,61.5475,61.5565,8488.0
2016-10-11 14:05:00,68.55,68.59,68.5,68.58,16788.0,61.5565,61.5924,61.5116,61.5834,16788.0
2016-10-11 14:10:00,68.57,68.6,68.5,68.52,15854.0,61.5744,61.6014,61.5116,61.5295,15854.0
2016-10-11 14:15:00,68.53,68.55,68.47,68.55,19941.0,61.5385,61.5565,61.4846,61.5565,19941.0
2016-10-11 14:20:00,68.55,68.55,68.5,68.5,16307.0,61.5565,61.5565,61.5116,61.5116,16307.0
2016-10-11 14:25:00,68.52,68.56,68.47,68.56,27619.0,61.5295,61.5654,61.4846,61.5654,27619.0
2016-10-11 14:30:00,68.56,68.57,68.46,68.46,20824.0,61.5654,61.5744,61.4756,61.4756,20824.0
2016-10-11 14:35:00,68.46,68.6,68.46,68.6,21695.0,61.4756,61.6014,61.4756,61.6014,21695.0
2016-10-11 14:40:00,68.6,68.67,68.56,68.65,18873.0,61.6014,61.6642,61.5654,61.6463,18873.0
2016-10-11 14:45:00,68.64,68.71,68.63,68.66,14028.0,61.6373,61.7001,61.6283,61.6552,14028.0
2016-10-11 14:50:00,68.65,68.65,68.53,68.54,12039.0,61.6463,61.6463,61.5385,61.5475,12039.0
2016-10-11 14:55:00,68.54,68.59,68.5,68.53,18026.0,61.5475,61.5924,61.5116,61.5385,18026.0
2016-10-11 15:00:00,68.52,68.6,68.51,68.53,27107.0,61.5295,61.6014,61.5205,61.5385,27107.0
2016-10-11 15:05:00,68.53,68.53,68.45,68.51,36719.0,61.5385,61.5385,61.4667,61.5205,36719.0
2016-10-11 15:10:00,68.49,68.54,68.49,68.54,11211.0,61.5026,61.5475,61.5026,61.5475,11211.0
2016-10-11 15:15:00,68.53,68.61,68.53,68.59,37818.0,61.5385,61.6103,61.5385,61.5924,37818.0
2016-10-11 15:20:00,68.6,68.71,68.6,68.7,18364.0,61.6014,61.7001,61.6014,61.6912,18364.0
2016-10-11 15:25:00,68.69,68.7,68.64,68.69,23891.0,61.6822,61.6912,61.6373,61.6822,23891.0
2016-10-11 15:30:00,68.69,68.75,68.66,68.73,30669.0,61.6822,61.7361,61.6552,61.7181,30669.0
2016-10-11 15:35:00,68.74,68.79,68.67,68.77,75977.0,61.7271,61.772,61.6642,61.754,75977.0
2016-10-11 15:40:00,68.78,68.82,68.75,68.75,48658.0,61.763,61.7989,61.7361,61.7361,48658.0
2016-10-11 15:45:00,68.75,68.82,68.71,68.78,58007.0,61.7361,61.7989,61.7001,61.763,58007.0
2016-10-11 15:50:00,68.77,68.81,68.75,68.8,95031.0,61.754,61.7899,61.7361,61.781,95031.0
2016-10-11 15:55:00,68.79,68.8,68.7,68.71,138537.0,61.772,61.781,61.6912,61.7001,138537.0
2016-10-12 09:30:00,68.83,69.01,68.6,68.94,174228.0,61.8079,61.9695,61.6014,61.9067,174228.0
2016-10-12 09:35:00,68.93,69.11,68.89,69.05,34162.0,61.8977,62.0593,61.8618,62.0054,34162.0
2016-10-12 09:40:00,69.03,69.26,69.03,69.25,19083.0,61.9875,62.194,61.9875,62.185,19083.0
2016-10-12 09:45:00,69.21,69.24,69.12,69.19,13698.0,62.1491,62.1761,62.0683,62.1312,13698.0
2016-10-12 09:50:00,69.17,69.24,69.15,69.2,20135.0,62.1132,62.1761,62.0952,62.1401,20135.0
2016-10-12 09:55:00,69.2,69.33,69.16,69.32,18730.0,62.1401,62.2569,62.1042,62.2479,18730.0
2016-10-12 10:00:00,69.34,69.35,69.3,69.32,29105.0,62.2659,62.2748,62.2299,62.2479,29105.0
2016-10-12 10:05:00,69.31,69.35,69.28,69.29,8505.0,62.2389,62.2748,62.212,62.221,8505.0
2016-10-12 10:10:00,69.29,69.31,69.2,69.22,9503.0,62.221,62.2389,62.1401,62.1581,9503.0
2016-10-12 10:15:00,69.21,69.28,69.14,69.2,64077.0,62.1491,62.212,62.0863,62.1401,64077.0
2016-10-12 10:20:00,69.2,69.26,69.2,69.2,10312.0,62.1401,62.194,62.1401,62.1401,10312.0
2016-10-12 10:25:00,69.2,69.31,69.18,69.23,27125.0,62.1401,62.2389,62.1222,62.1671,27125.0
2016-10-12 10:30:00,69.22,69.23,69.18,69.19,9010.0,62.1581,62.1671,62.1222,62.1312,9010.0
2016-10-12 10:35:00,69.19,69.19,69.13,69.14,23230.0,62.1312,62.1312,62.0773,62.0863,23230.0
2016-10-12 10:40:00,69.13,69.18,69.08,69.11,8183.0,62.0773,62.1222,62.0324,62.0593,8183.0
2016-10-12 10:45:00,69.09,69.14,69.06,69.13,13713.0,62.0414,62.0863,62.0144,62.0773,13713.0
2016-10-12 10:50:00,69.13,69.13,69.03,69.07,26551.0,62.0773,62.0773,61.9875,62.0234,26551.0
2016-10-12 10:55:00,69.07,69.1,69.06,69.07,12219.0,62.0234,62.0503,62.0144,62.0234,12219.0
2016-10-12 11:00:00,69.06,69.1,69.06,69.08,15555.0,62.0144,62.0503,62.0144,62.0324,15555.0
2016-10-12 11:05:00,69.05,69.08,69.05,69.07,6278.0,62.0054,62.0324,62.0054,62.0234,6278.0
2016-10-12 11:10:00,69.07,69.07,69.01,69.02,4724.0,62.0234,62.0234,61.9695,61.9785,4724.0
2016-10-12 11:15:00,69.0,69.03,68.95,68.97,15442.0,61.9605,61.9875,61.9156,61.9336,15442.0
2016-10-12 11:20:00,68.98,69.07,68.95,69.07,64186.0,61.9426,62.0234,61.9156,62.0234,64186.0
2016-10-12 11:25:00,69.06,69.1,69.06,69.1,6900.0,62.0144,62.0503,62.0144,62.0503,6900.0
2016-10-12 11:30:00,69.09,69.17,69.09,69.16,6898.0,62.0414,62.1132,62.0414,62.1042,6898.0
2016-10-12 11:35:00,69.15,69.16,69.03,69.04,50955.0,62.0952,62.1042,61.9875,61.9965,50955.0
2016-10-12 11:40:00,69.04,69.09,69.02,69.03,5891.0,61.9965,62.0414,61.9785,61.9875,5891.0
2016-10-12 11:45:00,69.02,69.07,68.98,69.05,121047.0,61.9785,62.0234,61.9426,62.0054,121047.0
2016-10-12 11:50:00,69.04,69.06,69.0,69.0,7387.0,61.9965,62.0144,61.9605,61.9605,7387.0
2016-10-12 11:55:00,69.0,69.03,68.98,69.03,16004.0,61.9605,61.9875,61.9426,61.9875,16004.0
2016-10-12 12:00:00,69.04,69.09,69.04,69.09,3851.0,61.9965,62.0414,61.9965,62.0414,3851.0
2016-10-12 12:05:00,69.1,69.14,69.1,69.13,3533.0,62.0503,62.0863,62.0503,62.0773,3533.0
2016-10-12 12:10:00,69.12,69.21,69.12,69.21,6700.0,62.0683,62.1491,62.0683,62.1491,6700.0
2016-10-12 12:15:00,69.2,69.21,69.16,69.16,3400.0,62.1401,62.1491,62.1042,62.1042,3400.0
2016-10-12 12:20:00,69.14,69.18,69.13,69.17,3919.0,62.0863,62.1222,62.0773,62.1132,3919.0
2016-10-12 12:25:00,69.17,69.18,69.14,69.14,3492.0,62.1132,62.1222,62.0863,62.0863,3492.0
2016-10-12 12:30:00,69.14,69.16,69.11,69.13,6197.0,62.0863,62.1042,62.0593,62.0773,6197.0
2016-10-12 12:35:00,69.15,69.16,69.12,69.12,2030.0,62.0952,62.1042,62.0683,62.0683,2030.0
2016-10-12 12:40:00,69.13,69.16,69.11,69.15,6258.0,62.0773,62.1042,62.0593,62.0952,6258.0
2016-10-12 12:45:00,69.14,69.18,69.13,69.13,5727.0,62.0863,62.1222,62.0773,62.0773,5727.0
2016-10-12 12:50:00,69.12,69.13,69.1,69.11,6545.0,62.0683,62.0773,62.0503,62.0593,6545.0
2016-10-12 12:55:00,69.1,69.11,69.03,69.05,7130.0,62.0503,62.0593,61.9875,62.0054,7130.0
2016-10-12 13:00:00,69.03,69.08,68.99,69.08,78629.0,61.9875,62.0324,61.9516,62.0324,78629.0
2016-10-12 13:05:00,69.09,69.17,69.05,69.16,23969.0,62.0414,62.1132,62.0054,62.1042,23969.0
2016-10-12 13:10:00,69.16,69.17,69.06,69.08,7667.0,62.1042,62.1132,62.0144,62.0324,7667.0
2016-10-12 13:15:00,69.09,69.13,69.06,69.12,8579.0,62.0414,62.0773,62.0144,62.0683,8579.0
2016-10-12 13:20:00,69.12,69.14,69.11,69.12,7900.0,62.0683,62.0863,62.0593,62.0683,7900.0
2016-10-12 13:25:00,69.12,69.14,69.11,69.13,4899.0,62.0683,62.0863,62.0593,62.0773,4899.0
2016-10-12 13:30:00,69.13,69.17,69.09,69.16,10157.0,62.0773,62.1132,62.0414,62.1042,10157.0
2016-10-12 13:35:00,69.16,69.18,69.13,69.17,6414.0,62.1042,62.1222,62.0773,62.1132,6414.0
2016-10-12 13:40:00,69.17,69.21,69.16,69.16,3900.0,62.1132,62.1491,62.1042,62.1042,3900.0
2016-10-12 13:45:00,69.17,69.19,69.16,69.17,4851.0,62.1132,62.1312,62.1042,62.1132,4851.0
2016-10-12 13:50:00,69.17,69.27,69.16,69.27,10489.0,62.1132,62.203,62.1042,62.203,10489.0
2016-10-12 13:55:00,69.26,69.27,69.23,69.25,6897.0,62.194,62.203,62.1671,62.185,6897.0
2016-10-12 14:00:00,69.25,69.33,69.22,69.23,15750.0,62.185,62.2569,62.1581,62.1671,15750.0
2016-10-12 14:05:00,69.23,69.25,69.19,69.25,15880.0,62.1671,62.185,62.1312,62.185,15880.0
2016-10-12 14:10:00,69.26,69.33,69.26,69.33,17084.0,62.194,62.2569,62.194,62.2569,17084.0
2016-10-12 14:15:00,69.34,69.38,69.32,69.32,13621.0,62.2659,62.3018,62.2479,62.2479,13621.0
2016-10-12 14:20:00,69.34,69.35,69.31,69.31,10593.0,62.2659,62.2748,62.2389,62.2389,10593.0
2016-10-12 14:25:00,69.33,69.33,69.24,69.24,7772.0,62.2569,62.2569,62.1761,62.1761,7772.0
2016-10-12 14:30:00,69.23,69.29,69.21,69.29,16272.0,62.1671,62.221,62.1491,62.221,16272.0
2016-10-12 14:35:00,69.28,69.32,69.26,69.31,12437.0,62.212,62.2479,62.194,62.2389,12437.0
2016-10-12 14:40:00,69.31,69.31,69.21,69.21,18120.0,62.2389,62.2389,62.1491,62.1491,18120.0
2016-10-12 14:45:00,69.21,69.26,69.19,69.26,11429.0,62.1491,62.194,62.1312,62.194,11429.0
2016-10-12 14:50:00,69.26,69.29,69.22,69.26,37810.0,62.194,62.221,62.1581,62.194,37810.0
2016-10-12 14:55:00,69.24,69.26,69.11,69.11,37065.0,62.1761,62.194,62.0593,62.0593,37065.0
2016-10-12 15:00:00,69.11,69.16,69.1,69.13,43416.0,62.0593,62.1042,62.0503,62.0773,43416.0
2016-10-12 15:05:00,69.13,69.17,69.11,69.14,17830.0,62.0773,62.1132,62.0593,62.0863,17830.0
2016-10-12 15:10:00,69.14,69.15,69.1,69.12,13977.0,62.0863,62.0952,62.0503,62.0683,13977.0
2016-10-12 15:15:00,69.13,69.2,69.11,69.15,29139.0,62.0773,62.1401,62.0593,62.0952,29139.0
2016-10-12 15:20:00,69.16,69.16,69.1,69.11,14368.0,62.1042,62.1042,62.0503,62.0593,14368.0
2016-10-12 15:25:00,69.12,69.12,69.05,69.08,115300.0,62.0683,62.0683,62.0054,62.0324,115300.0
2016-10-12 15:30:00,69.07,69.1,69.04,69.08,42130.0,62.0234,62.0503,61.9965,62.0324,42130.0
2016-10-12 15:35:00,69.08,69.13,69.07,69.13,24656.0,62.0324,62.0773,62.0234,62.0773,24656.0
2016-10-12 15:40:00,69.14,69.17,69.11,69.13,30926.0,62.0863,62.1132,62.0593,62.0773,30926.0
2016-10-12 15:45:00,69.12,69.16,69.1,69.11,40457.0,62.0683,62.1042,62.0503,62.0593,40457.0
2016-10-12 15:50:00,69.11,69.13,69.08,69.09,92963.0,62.0593,62.0773,62.0324,62.0414,92963.0
2016-10-12 15:55:00,69.09,69.14,69.04,69.07,149748.0,62.0414,62.0863,61.9965,62.0234,149748.0
2016-10-13 09:30:00,68.95,69.09,68.82,69.02,32907.0,61.9156,62.0414,61.7989,61.9785,32907.0
2016-10-13 09:35:00,69.09,69.14,68.9,68.96,15448.0,62.0414,62.0863,61.8707,61.9246,15448.0
2016-10-13 09:40:00,68.95,68.99,68.87,68.89,33970.0,61.9156,61.9516,61.8438,61.8618,33970.0
2016-10-13 09:45:00,68.9,68.96,68.82,68.84,20051.0,61.8707,61.9246,61.7989,61.8169,20051.0
2016-10-13 09:50:00,68.8,68.85,68.62,68.69,53518.0,61.781,61.8259,61.6193,61.6822,53518.0
2016-10-13 09:55:00,68.68,68.69,68.5,68.65,34602.0,61.6732,61.6822,61.5116,61.6463,34602.0
2016-10-13 10:00:00,68.65,68.65,68.56,68.59,17624.0,61.6463,61.6463,61.5654,61.5924,17624.0
2016-10-13 10:05:00,68.6,68.68,68.5,68.53,26551.0,61.6014,61.6732,61.5116,61.5385,26551.0
2016-10-13 10:10:00,68.52,68.6,68.49,68.55,25219.0,61.5295,61.6014,61.5026,61.5565,25219.0
2016-10-13 10:15:00,68.54,68.61,68.54,68.61,21104.0,61.5475,61.6103,61.5475,61.6103,21104.0
2016-10-13 10:20:00,68.61,68.67,68.6,68.66,22105.0,61.6103,61.6642,61.6014,61.6552,22105.0
2016-10-13 10:25:00,68.66,68.72,68.64,68.67,25195.0,61.6552,61.7091,61.6373,61.6642,25195.0
2016-10-13 10:30:00,68.68,68.73,68.64,68.73,27069.0,61.6732,61.7181,61.6373,61.7181,27069.0
2016-10-13 10:35:00,68.74,68.79,68.68,68.69,25332.0,61.7271,61.772,61.6732,61.6822,25332.0
2016-10-13 10:40:00,68.69,68.69,68.65,68.66,26399.0,61.6822,61.6822,61.6463,61.6552,26399.0
2016-10-13 10:45:00,68.67,68.68,68.57,68.65,63110.0,61.6642,61.6732,61.5744,61.6463,63110.0
2016-10-13 10:50:00,68.66,68.71,68.64,68.68,17367.0,61.6552,61.7001,61.6373,61.6732,17367.0
2016-10-13 10:55:00,68.68,68.8,68.64,68.79,20895.0,61.6732,61.781,61.6373,61.772,20895.0
2016-10-13 11:00:00,68.8,68.91,68.78,68.91,22241.0,61.781,61.8797,61.763,61.8797,22241.0
2016-10-13 11:05:00,68.9,69.01,68.88,68.98,23726.0,61.8707,61.9695,61.8528,61.9426,23726.0
2016-10-13 11:10:00,68.97,69.01,68.96,68.99,14394.0,61.9336,61.9695,61.9246,61.9516,14394.0
2016-10-13 11:15:00,68.99,69.1,68.96,69.1,17688.0,61.9516,62.0503,61.9246,62.0503,17688.0
2016-10-13 11:20:00,69.1,69.2,69.1,69.17,11585.0,62.0503,62.1401,62.0503,62.1132,11585.0
2016-10-13 11:25:00,69.2,69.27,69.17,69.25,13563.0,62.1401,62.203,62.1132,62.185,13563.0
2016-10-13 11:30:00,69.27,69.37,69.25,69.37,7336.0,62.203,62.2928,62.185,62.2928,7336.0
2016-10-13 11:35:00,69.36,69.37,69.26,69.27,8852.0,62.2838,62.2928,62.194,62.203,8852.0
2016-10-13 11:40:00,69.27,69.35,69.26,69.35,10617.0,62.203,62.2748,62.194,62.2748,10617.0
2016-10-13 11:45:00,69.35,69.37,69.3,69.31,18647.0,62.2748,62.2928,62.2299,62.2389,18647.0
2016-10-13 11:50:00,69.31,69.31,69.25,69.25,6699.0,62.2389,62.2389,62.185,62.185,6699.0
2016-10-13 11:55:00,69.23,69.25,69.17,69.17,12952.0,62.1671,62.185,62.1132,62.1132,12952.0
2016-10-13 12:00:00,69.18,69.18,69.08,69.13,19578.0,62.1222,62.1222,62.0324,62.0773,19578.0
2016-10-13 12:05:00,69.13,69.14,69.09,69.1,12309.0,62.0773,62.0863,62.0414,62.0503,12309.0
2016-10-13 12:10:00,69.11,69.14,69.09,69.1,23812.0,62.0593,62.0863,62.0414,62.0503,23812.0
2016-10-13 12:15:00,69.11,69.14,69.08,69.1,36198.0,62.0593,62.0863,62.0324,62.0503,36198.0
2016-10-13 12:20:00,69.1,69.12,69.06,69.06,8560.0,62.0503,62.0683,62.0144,62.0144,8560.0
2016-10-13 12:25:00,69.06,69.07,69.02,69.05,7421.0,62.0144,62.0234,61.9785,62.0054,7421.0
2016-10-13 12:30:00,69.06,69.11,69.04,69.11,10225.0,62.0144,62.0593,61.9965,62.0593,10225.0
2016-10-13 12:35:00,69.11,69.28,69.11,69.27,9934.0,62.0593,62.212,62.0593,62.203,9934.0
2016-10-13 12:40:00,69.25,69.31,69.24,69.24,22851.0,62.185,62.2389,62.1761,62.1761,22851.0
2016-10-13 12:45:00,69.26,69.32,69.24,69.32,9275.0,62.194,62.2479,62.1761,62.2479,9275.0
2016-10-13 12:50:00,69.31,69.33,69.26,69.27,5390.0,62.2389,62.2569,62.194,62.203,5390.0
2016-10-13 12:55:00,69.26,69.27,69.23,69.25,6446.0,62.194,62.203,62.1671,62.185,6446.0
2016-10-13 13:00:00,69.25,69.25,69.16,69.21,8263.0,62.185,62.185,62.1042,62.1491,8263.0
2016-10-13 13:05:00,69.21,69.22,69.18,69.18,5826.0,62.1491,62.1581,62.1222,62.1222,5826.0
2016-10-13 13:10:00,69.18,69.18,69.1,69.1,9607.0,62.1222,62.1222,62.0503,62.0503,9607.0
2016-10-13 13:15:00,69.11,69.19,69.1,69.19,7139.0,62.0593,62.1312,62.0503,62.1312,7139.0
2016-10-13 13:20:00,69.19,69.24,69.18,69.2,12302.0,62.1312,62.1761,62.1222,62.1401,12302.0
2016-10-13 13:25:00,69.21,69.22,69.2,69.2,3486.0,62.1491,62.1581,62.1401,62.1401,3486.0
2016-10-13 13:30:00,69.21,69.26,69.2,69.25,15020.0,62.1491,62.194,62.1401,62.185,15020.0
2016-10-13 13:35:00,69.26,69.28,69.24,69.28,5177.0,62.194,62.212,62.1761,62.212,5177.0
2016-10-13 13:40:00,69.28,69.6,69.27,69.4,36136.0,62.212,62.4993,62.203,62.3197,36136.0
2016-10-13 13:45:00,69.41,69.47,69.38,69.45,25840.0,62.3287,62.3826,62.3018,62.3646,25840.0
2016-10-13 13:50:00,69.45,69.53,69.43,69.47,20608.0,62.3646,62.4365,62.3467,62.3826,20608.0
2016-10-13 13:55:00,69.48,69.53,69.48,69.52,20391.0,62.3916,62.4365,62.3916,62.4275,20391.0
2016-10-13 14:00:00,69.52,69.56,69.49,69.56,10262.0,62.4275,62.4634,62.4006,62.4634,10262.0
2016-10-13 14:05:00,69.55,69.59,69.5,69.5,30325.0,62.4544,62.4904,62.4095,62.4095,30325.0
2016-10-13 14:10:00,69.49,69.52,69.48,69.5,20792.0,62.4006,62.4275,62.3916,62.4095,20792.0
2016-10-13 14:15:00,69.5,69.51,69.5,69.51,17584.0,62.4095,62.4185,62.4095,62.4185,17584.0
2016-10-13 14:20:00,69.51,69.56,69.51,69.52,17019.0,62.4185,62.4634,62.4185,62.4275,17019.0
2016-10-13 14:25:00,69.52,69.54,69.5,69.5,12262.0,62.4275,62.4455,62.4095,62.4095,12262.0
2016-10-13 14:30:00,69.51,69.58,69.5,69.57,10736.0,62.4185,62.4814,62.4095,62.4724,10736.0
2016-10-13 14:35:00,69.57,69.6,69.54,69.59,15478.0,62.4724,62.4993,62.4455,62.4904,15478.0
2016-10-13 14:40:00,69.58,69.6,69.55,69.56,11166.0,62.4814,62.4993,62.4544,62.4634,11166.0
2016-10-13 14:45:00,69.57,69.61,69.55,69.6,24284.0,62.4724,62.5083,62.4544,62.4993,24284.0
2016-10-13 14:50:00,69.6,69.66,69.6,69.65,22384.0,62.4993,62.5532,62.4993,62.5442,22384.0
2016-10-13 14:55:00,69.64,69.69,69.64,69.68,32813.0,62.5353,62.5802,62.5353,62.5712,32813.0
2016-10-13 15:00:00,69.68,69.68,69.65,69.66,15328.0,62.5712,62.5712,62.5442,62.5532,15328.0
2016-10-13 15:05:00,69.65,69.71,69.62,69.71,45730.0,62.5442,62.5981,62.5173,62.5981,45730.0
2016-10-13 15:10:00,69.7,69.74,69.7,69.71,24369.0,62.5891,62.6251,62.5891,62.5981,24369.0
2016-10-13 15:15:00,69.71,69.72,69.56,69.56,21889.0,62.5981,62.6071,62.4634,62.4634,21889.0
2016-10-13 15:20:00,69.56,69.57,69.52,69.57,23885.0,62.4634,62.4724,62.4275,62.4724,23885.0
2016-10-13 15:25:00,69.57,69.59,69.47,69.49,18011.0,62.4724,62.4904,62.3826,62.4006,18011.0
2016-10-13 15:30:00,69.49,69.57,69.49,69.57,33400.0,62.4006,62.4724,62.4006,62.4724,33400.0
2016-10-13 15:35:00,69.57,69.58,69.43,69.44,57355.0,62.4724,62.4814,62.3467,62.3557,57355.0
2016-10-13 15:40:00,69.43,69.45,69.37,69.42,55152.0,62.3467,62.3646,62.2928,62.3377,55152.0
2016-10-13 15:45:00,69.41,69.46,69.38,69.45,63420.0,62.3287,62.3736,62.3018,62.3646,63420.0
2016-10-13 15:50:00,69.45,69.46,69.38,69.41,71748.0,62.3646,62.3736,62.3018,62.3287,71748.0
2016-10-13 15:55:00,69.41,69.41,69.31,69.36,116295.0,62.3287,62.3287,62.2389,62.2838,116295.0
2016-10-14 09:30:00,69.25,69.49,69.25,69.3,62056.0,62.185,62.4006,62.185,62.2299,62056.0
2016-10-14 09:35:00,69.3,69.38,69.01,69.01,25559.0,62.2299,62.3018,61.9695,61.9695,25559.0
2016-10-14 09:40:00,69.0,69.13,68.94,69.09,23391.0,61.9605,62.0773,61.9067,62.0414,23391.0
2016-10-14 09:45:00,69.08,69.18,69.06,69.1,41746.0,62.0324,62.1222,62.0144,62.0503,41746.0
2016-10-14 09:50:00,69.1,69.11,69.02,69.08,24219.0,62.0503,62.0593,61.9785,62.0324,24219.0
2016-10-14 09:55:00,69.09,69.12,69.04,69.11,27543.0,62.0414,62.0683,61.9965,62.0593,27543.0
2016-10-14 10:00:00,69.1,69.11,69.02,69.02,39940.0,62.0503,62.0593,61.9785,61.9785,39940.0
2016-10-14 10:05:00,69.03,69.07,68.93,69.0,89906.0,61.9875,62.0234,61.8977,61.9605,89906.0
2016-10-14 10:10:00,69.01,69.11,68.97,69.07,16057.0,61.9695,62.0593,61.9336,62.0234,16057.0
2016-10-14 10:15:00,69.11,69.13,69.02,69.06,11651.0,62.0593,62.0773,61.9785,62.0144,11651.0
2016-10-14 10:20:00,69.06,69.12,69.05,69.08,8885.0,62.0144,62.0683,62.0054,62.0324,8885.0
2016-10-14 10:25:00,69.09,69.1,69.06,69.06,50053.0,62.0414,62.0503,62.0144,62.0144,50053.0
2016-10-14 10:30:00,69.06,69.09,69.06,69.06,11353.0,62.0144,62.0414,62.0144,62.0144,11353.0
2016-10-14 10:35:00,69.06,69.22,69.06,69.17,10938.0,62.0144,62.1581,62.0144,62.1132,10938.0
2016-10-14 10:40:00,69.18,69.23,69.15,69.22,9391.0,62.1222,62.1671,62.0952,62.1581,9391.0
2016-10-14 10:45:00,69.23,69.3,69.19,69.26,28835.0,62.1671,62.2299,62.1312,62.194,28835.0
2016-10-14 10:50:00,69.27,69.32,69.26,69.31,34968.0,62.203,62.2479,62.194,62.2389,34968.0
2016-10-14 10:55:00,69.31,69.34,69.27,69.27,15073.0,62.2389,62.2659,62.203,62.203,15073.0
2016-10-14 11:00:00,69.27,69.31,69.23,69.25,18153.0,62.203,62.2389,62.1671,62.185,18153.0
2016-10-14 11:05:00,69.24,69.26,69.18,69.18,41286.0,62.1761,62.194,62.1222,62.1222,41286.0
2016-10-14 11:10:00,69.17,69.2,69.11,69.19,16901.0,62.1132,62.1401,62.0593,62.1312,16901.0
2016-10-14 11:15:00,69.18,69.24,69.15,69.2,15783.0,62.1222,62.1761,62.0952,62.1401,15783.0
2016-10-14 11:20:00,69.2,69.28,69.17,69.27,12187.0,62.1401,62.212,62.1132,62.203,12187.0
2016-10-14 11:25:00,69.26,69.27,69.16,69.2,6360.0,62.194,62.203,62.1042,62.1401,6360.0
2016-10-14 11:30:00,69.18,69.21,69.11,69.19,6945.0,62.1222,62.1491,62.0593,62.1312,6945.0
2016-10-14 11:35:00,69.2,69.24,69.18,69.18,6346.0,62.1401,62.1761,62.1222,62.1222,6346.0
2016-10-14 11:40:00,69.18,69.18,69.15,69.17,5920.0,62.1222,62.1222,62.0952,62.1132,5920.0
2016-10-14 11:45:00,69.16,69.17,69.06,69.1,14109.0,62.1042,62.1132,62.0144,62.0503,14109.0
2016-10-14 11:50:00,69.1,69.12,69.09,69.09,7452.0,62.0503,62.0683,62.0414,62.0414,7452.0
2016-10-14 11:55:00,69.09,69.15,69.09,69.15,25058.0,62.0414,62.0952,62.0414,62.0952,25058.0
2016-10-14 12:00:00,69.15,69.16,69.09,69.12,13247.0,62.0952,62.1042,62.0414,62.0683,13247.0
2016-10-14 12:05:00,69.1,69.12,69.09,69.12,11108.0,62.0503,62.0683,62.0414,62.0683,11108.0
2016-10-14 12:10:00,69.11,69.14,69.09,69.12,14838.0,62.0593,62.0863,62.0414,62.0683,14838.0
2016-10-14 12:15:00,69.12,69.14,69.08,69.13,7759.0,62.0683,62.0863,62.0324,62.0773,7759.0
2016-10-14 12:20:00,69.12,69.15,69.11,69.11,4000.0,62.0683,62.0952,62.0593,62.0593,4000.0
2016-10-14 12:25:00,69.1,69.18,69.1,69.18,6010.0,62.0503,62.1222,62.0503,62.1222,6010.0
2016-10-14 12:30:00,69.19,69.24,69.17,69.24,11691.0,62.1312,62.1761,62.1132,62.1761,11691.0
2016-10-14 12:35:00,69.24,69.28,69.23,69.23,5181.0,62.1761,62.212,62.1671,62.1671,5181.0
2016-10-14 12:40:00,69.23,69.27,69.2,69.2,6916.0,62.1671,62.203,62.1401,62.1401,6916.0
2016-10-14 12:45:00,69.2,69.21,69.16,69.16,4595.0,62.1401,62.1491,62.1042,62.1042,4595.0
2016-10-14 12:50:00,69.16,69.17,69.14,69.17,3830.0,62.1042,62.1132,62.0863,62.1132,3830.0
2016-10-14 12:55:00,69.17,69.2,69.17,69.17,6400.0,62.1132,62.1401,62.1132,62.1132,6400.0
2016-10-14 13:00:00,69.16,69.18,69.12,69.14,5669.0,62.1042,62.1222,62.0683,62.0863,5669.0
2016-10-14 13:05:00,69.13,69.21,69.12,69.2,11600.0,62.0773,62.1491,62.0683,62.1401,11600.0
2016-10-14 13:10:00,69.19,69.23,69.18,69.23,26796.0,62.1312,62.1671,62.1222,62.1671,26796.0
2016-10-14 13:15:00,69.23,69.25,69.22,69.23,4507.0,62.1671,62.185,62.1581,62.1671,4507.0
2016-10-14 13:20:00,69.24,69.28,69.22,69.24,4550.0,62.1761,62.212,62.1581,62.1761,4550.0
2016-10-14 13:25:00,69.23,69.26,69.19,69.19,10161.0,62.1671,62.194,62.1312,62.1312,10161.0
2016-10-14 13:30:00,69.21,69.34,69.18,69.31,13241.0,62.1491,62.2659,62.1222,62.2389,13241.0
2016-10-14 13:35:00,69.31,69.31,69.21,69.29,7177.0,62.2389,62.2389,62.1491,62.221,7177.0
2016-10-14 13:40:00,69.28,69.3,69.17,69.2,4300.0,62.212,62.2299,62.1132,62.1401,4300.0
2016-10-14 13:45:00,69.2,69.25,69.19,69.25,8356.0,62.1401,62.185,62.1312,62.185,8356.0
2016-10-14 13:50:00,69.23,69.25,69.19,69.23,11651.0,62.1671,62.185,62.1312,62.1671,11651.0
2016-10-14 13:55:00,69.23,69.24,69.19,69.2,3574.0,62.1671,62.1761,62.1312,62.1401,3574.0
2016-10-14 14:00:00,69.2,69.21,69.12,69.12,55774.0,62.1401,62.1491,62.0683,62.0683,55774.0
2016-10-14 14:05:00,69.13,69.13,69.06,69.09,12087.0,62.0773,62.0773,62.0144,62.0414,12087.0
2016-10-14 14:10:00,69.1,69.11,69.06,69.07,39055.0,62.0503,62.0593,62.0144,62.0234,39055.0
2016-10-14 14:15:00,69.07,69.14,69.06,69.14,6025.0,62.0234,62.0863,62.0144,62.0863,6025.0
2016-10-14 14:20:00,69.13,69.17,69.09,69.11,78136.0,62.0773,62.1132,62.0414,62.0593,78136.0
2016-10-14 14:25:00,69.11,69.11,69.06,69.07,16599.0,62.0593,62.0593,62.0144,62.0234,16599.0
2016-10-14 14:30:00,69.09,69.1,68.99,69.0,21257.0,62.0414,62.0503,61.9516,61.9605,21257.0
2016-10-14 14:35:00,69.0,69.08,68.99,69.07,15158.0,61.9605,62.0324,61.9516,62.0234,15158.0
2016-10-14 14:40:00,69.05,69.08,69.05,69.05,8070.0,62.0054,62.0324,62.0054,62.0054,8070.0
2016-10-14 14:45:00,69.04,69.04,68.98,68.99,18839.0,61.9965,61.9965,61.9426,61.9516,18839.0
2016-10-14 14:50:00,68.99,69.04,68.98,69.01,14047.0,61.9516,61.9965,61.9426,61.9695,14047.0
2016-10-14 14:55:00,69.02,69.08,69.0,69.07,12670.0,61.9785,62.0324,61.9605,62.0234,12670.0
2016-10-14 15:00:00,69.05,69.1,69.05,69.07,11270.0,62.0054,62.0503,62.0054,62.0234,11270.0
2016-10-14 15:05:00,69.07,69.15,69.06,69.14,7489.0,62.0234,62.0952,62.0144,62.0863,7489.0
2016-10-14 15:10:00,69.14,69.15,69.11,69.14,30285.0,62.0863,62.0952,62.0593,62.0863,30285.0
2016-10-14 15:15:00,69.14,69.14,69.06,69.07,8061.0,62.0863,62.0863,62.0144,62.0234,8061.0
2016-10-14 15:20:00,69.07,69.09,69.04,69.08,11024.0,62.0234,62.0414,61.9965,62.0324,11024.0
2016-10-14 15:25:00,69.07,69.12,69.07,69.11,15142.0,62.0234,62.0683,62.0234,62.0593,15142.0
2016-10-14 15:30:00,69.11,69.16,69.1,69.15,20240.0,62.0593,62.1042,62.0503,62.0952,20240.0
2016-10-14 15:35:00,69.14,69.16,69.12,69.15,19114.0,62.0863,62.1042,62.0683,62.0952,19114.0
2016-10-14 15:40:00,69.15,69.16,69.09,69.12,27824.0,62.0952,62.1042,62.0414,62.0683,27824.0
2016-10-14 15:45:00,69.11,69.11,69.06,69.06,30343.0,62.0593,62.0593,62.0144,62.0144,30343.0
2016-10-14 15:50:00,69.06,69.09,69.03,69.03,29575.0,62.0144,62.0414,61.9875,61.9875,29575.0
2016-10-14 15:55:00,69.03,69.05,68.98,68.98,56341.0,61.9875,62.0054,61.9426,61.9426,56341.0
2016-10-17 09:30:00,69.32,69.54,68.98,69.39,34031.0,62.2479,62.4455,61.9426,62.3108,34031.0
2016-10-17 09:35:00,69.4,69.43,69.0,69.12,18433.0,62.3197,62.3467,61.9605,62.0683,18433.0
2016-10-17 09:40:00,69.07,69.11,68.94,68.94,13726.0,62.0234,62.0593,61.9067,61.9067,13726.0
2016-10-17 09:45:00,68.94,69.18,68.94,69.03,34453.0,61.9067,62.1222,61.9067,61.9875,34453.0
2016-10-17 09:50:00,69.01,69.02,68.82,68.82,12507.0,61.9695,61.9785,61.7989,61.7989,12507.0
2016-10-17 09:55:00,68.82,68.95,68.74,68.92,27555.0,61.7989,61.9156,61.7271,61.8887,27555.0
2016-10-17 10:00:00,68.93,69.06,68.88,69.06,12259.0,61.8977,62.0144,61.8528,62.0144,12259.0
2016-10-17 10:05:00,69.01,69.01,68.84,68.91,33004.0,61.9695,61.9695,61.8169,61.8797,33004.0
2016-10-17 10:10:00,68.89,68.93,68.88,68.93,10273.0,61.8618,61.8977,61.8528,61.8977,10273.0
2016-10-17 10:15:00,68.99,69.0,68.87,68.88,7140.0,61.9516,61.9605,61.8438,61.8528,7140.0
2016-10-17 10:20:00,68.89,68.94,68.86,68.94,4818.0,61.8618,61.9067,61.8348,61.9067,4818.0
2016-10-17 10:25:00,68.97,68.98,68.88,68.9,56413.0,61.9336,61.9426,61.8528,61.8707,56413.0
2016-10-17 10:30:00,68.9,68.9,68.81,68.81,16523.0,61.8707,61.8707,61.7899,61.7899,16523.0
2016-10-17 10:35:00,68.81,68.81,68.75,68.76,8878.0,61.7899,61.7899,61.7361,61.745,8878.0
2016-10-17 10:40:00,68.76,68.8,68.74,68.76,7949.0,61.745,61.781,61.7271,61.745,7949.0
2016-10-17 10:45:00,68.76,68.76,68.69,68.7,3975.0,61.745,61.745,61.6822,61.6912,3975.0
2016-10-17 10:50:00,68.68,68.71,68.58,68.59,18410.0,61.6732,61.7001,61.5834,61.5924,18410.0
2016-10-17 10:55:00,68.59,68.59,68.52,68.54,16252.0,61.5924,61.5924,61.5295,61.5475,16252.0
2016-10-17 11:00:00,68.53,68.56,68.5,68.53,6629.0,61.5385,61.5654,61.5116,61.5385,6629.0
2016-10-17 11:05:00,68.53,68.54,68.48,68.51,5153.0,61.5385,61.5475,61.4936,61.5205,5153.0
2016-10-17 11:10:00,68.49,68.53,68.46,68.51,9940.0,61.5026,61.5385,61.4756,61.5205,9940.0
2016-10-17 11:15:00,68.5,68.51,68.42,68.44,14131.0,61.5116,61.5205,61.4397,61.4577,14131.0
2016-10-17 11:20:00,68.44,68.49,68.39,68.49,14760.0,61.4577,61.5026,61.4128,61.5026,14760.0
2016-10-17 11:25:00,68.47,68.48,68.34,68.34,8429.0,61.4846,61.4936,61.3679,61.3679,8429.0
2016-10-17 11:30:00,68.36,68.4,68.3,68.3,40280.0,61.3858,61.4218,61.332,61.332,40280.0
2016-10-17 11:35:00,68.3,68.53,68.28,68.52,50405.0,61.332,61.5385,61.314,61.5295,50405.0
2016-10-17 11:40:00,68.53,68.67,68.52,68.67,21596.0,61.5385,61.6642,61.5295,61.6642,21596.0
2016-10-17 11:45:00,68.68,68.69,68.58,68.68,14548.0,61.6732,61.6822,61.5834,61.6732,14548.0
2016-10-17 11:50:00,68.68,68.8,68.67,68.76,26318.0,61.6732,61.781,61.6642,61.745,26318.0
2016-10-17 11:55:00,68.8,68.91,68.65,68.66,43929.0,61.781,61.8797,61.6463,61.6552,43929.0
2016-10-17 12:00:00,68.64,68.75,68.6,68.73,22772.0,61.6373,61.7361,61.6014,61.7181,22772.0
2016-10-17 12:05:00,68.7,68.72,68.63,68.67,13000.0,61.6912,61.7091,61.6283,61.6642,13000.0
2016-10-17 12:10:00,68.65,68.7,68.65,68.67,7434.0,61.6463,61.6912,61.6463,61.6642,7434.0
2016-10-17 12:15:00,68.68,68.78,68.67,68.76,12970.0,61.6732,61.763,61.6642,61.745,12970.0
2016-10-17 12:20:00,68.76,68.8,68.73,68.74,13415.0,61.745,61.781,61.7181,61.7271,13415.0
2016-10-17 12:25:00,68.74,68.77,68.71,68.73,10839.0,61.7271,61.754,61.7001,61.7181,10839.0
2016-10-17 12:30:00,68.73,68.82,68.71,68.81,22266.0,61.7181,61.7989,61.7001,61.7899,22266.0
2016-10-17 12:35:00,68.81,68.92,68.79,68.84,37380.0,61.7899,61.8887,61.772,61.8169,37380.0
2016-10-17 12:40:00,68.84,68.98,68.82,68.97,62381.0,61.8169,61.9426,61.7989,61.9336,62381.0
2016-10-17 12:45:00,68.95,68.98,68.91,68.91,13454.0,61.9156,61.9426,61.8797,61.8797,13454.0
2016-10-17 12:50:00,68.91,68.92,68.77,68.8,31875.0,61.8797,61.8887,61.754,61.781,31875.0
2016-10-17 12:55:00,68.77,68.83,68.67,68.67,27910.0,61.754,61.8079,61.6642,61.6642,27910.0
2016-10-17 13:00:00,68.67,68.81,68.65,68.71,35538.0,61.6642,61.7899,61.6463,61.7001,35538.0
2016-10-17 13:05:00,68.69,68.7,68.64,68.65,5624.0,61.6822,61.6912,61.6373,61.6463,5624.0
2016-10-17 13:10:00,68.65,68.65,68.5,68.56,37811.0,61.6463,61.6463,61.5116,61.5654,37811.0
2016-10-17 13:15:00,68.56,68.58,68.44,68.46,8510.0,61.5654,61.5834,61.4577,61.4756,8510.0
2016-10-17 13:20:00,68.45,68.47,68.39,68.42,25409.0,61.4667,61.4846,61.4128,61.4397,25409.0
2016-10-17 13:25:00,68.42,68.45,68.41,68.43,13072.0,61.4397,61.4667,61.4307,61.4487,13072.0
2016-10-17 13:30:00,68.42,68.56,68.41,68.52,25163.0,61.4397,61.5654,61.4307,61.5295,25163.0
2016-10-17 13:35:00,68.52,68.52,68.42,68.42,12167.0,61.5295,61.5295,61.4397,61.4397,12167.0
2016-10-17 13:40:00,68.43,68.46,68.4,68.41,12912.0,61.4487,61.4756,61.4218,61.4307,12912.0
2016-10-17 13:45:00,68.41,68.44,68.4,68.42,13752.0,61.4307,61.4577,61.4218,61.4397,13752.0
2016-10-17 13:50:00,68.42,68.45,68.41,68.44,25634.0,61.4397,61.4667,61.4307,61.4577,25634.0
2016-10-17 13:55:00,68.44,68.45,68.41,68.45,41979.0,61.4577,61.4667,61.4307,61.4667,41979.0
2016-10-17 14:00:00,68.44,68.5,68.44,68.49,18188.0,61.4577,61.5116,61.4577,61.5026,18188.0
2016-10-17 14:05:00,68.49,68.52,68.49,68.5,8132.0,61.5026,61.5295,61.5026,61.5116,8132.0
2016-10-17 14:10:00,68.5,68.58,68.49,68.54,19110.0,61.5116,61.5834,61.5026,61.5475,19110.0
2016-10-17 14:15:00,68.52,68.56,68.51,68.56,18528.0,61.5295,61.5654,61.5205,61.5654,18528.0
2016-10-17 14:20:00,68.56,68.56,68.54,68.55,13407.0,61.5654,61.5654,61.5475,61.5565,13407.0
2016-10-17 14:25:00,68.55,68.56,68.52,68.56,15177.0,61.5565,61.5654,61.5295,61.5654,15177.0
2016-10-17 14:30:00,68.56,68.56,68.48,68.5,14586.0,61.5654,61.5654,61.4936,61.5116,14586.0
2016-10-17 14:35:00,68.5,68.58,68.49,68.56,35981.0,61.5116,61.5834,61.5026,61.5654,35981.0
2016-10-17 14:40:00,68.55,68.6,68.54,68.59,16342.0,61.5565,61.6014,61.5475,61.5924,16342.0
2016-10-17 14:45:00,68.6,68.6,68.51,68.55,17352.0,61.6014,61.6014,61.5205,61.5565,17352.0
2016-10-17 14:50:00,68.54,68.57,68.53,68.57,10921.0,61.5475,61.5744,61.5385,61.5744,10921.0
2016-10-17 14:55:00,68.55,68.67,68.55,68.66,29319.0,61.5565,61.6642,61.5565,61.6552,29319.0
2016-10-17 15:00:00,68.66,68.72,68.65,68.7,20953.0,61.6552,61.7091,61.6463,61.6912,20953.0
2016-10-17 15:05:00,68.7,68.72,68.69,68.69,15706.0,61.6912,61.7091,61.6822,61.6822,15706.0
2016-10-17 15:10:00,68.7,68.7,68.59,68.6,22700.0,61.6912,61.6912,61.5924,61.6014,22700.0
2016-10-17 15:15:00,68.61,68.65,68.54,68.61,64818.0,61.6103,61.6463,61.5475,61.6103,64818.0
2016-10-17 15:20:00,68.6,68.61,68.5,68.52,26199.0,61.6014,61.6103,61.5116,61.5295,26199.0
2016-10-17 15:25:00,68.52,68.61,68.51,68.61,100174.0,61.5295,61.6103,61.5205,61.6103,100174.0
2016-10-17 15:30:00,68.62,68.69,68.58,68.59,55306.0,61.6193,61.6822,61.5834,61.5924,55306.0
2016-10-17 15:35:00,68.59,68.66,68.58,68.6,42849.0,61.5924,61.6552,61.5834,61.6014,42849.0
2016-10-17 15:40:00,68.6,68.61,68.53,68.55,48350.0,61.6014,61.6103,61.5385,61.5565,48350.0
2016-10-17 15:45:00,68.54,68.66,68.53,68.6,71356.0,61.5475,61.6552,61.5385,61.6014,71356.0
2016-10-17 15:50:00,68.61,68.62,68.55,68.55,68585.0,61.6103,61.6193,61.5565,61.5565,68585.0
2016-10-17 15:55:00,68.55,68.58,68.46,68.49,157791.0,61.5565,61.5834,61.4756,61.5026,157791.0
2016-10-18 09:30:00,68.89,69.07,68.6,68.85,49514.0,61.8618,62.0234,61.6014,61.8259,49514.0
2016-10-18 09:35:00,68.85,68.89,68.59,68.66,8610.0,61.8259,61.8618,61.5924,61.6552,8610.0
2016-10-18 09:40:00,68.68,68.76,68.64,68.65,19402.0,61.6732,61.745,61.6373,61.6463,19402.0
2016-10-18 09:45:00,68.67,68.75,68.65,68.72,5955.0,61.6642,61.7361,61.6463,61.7091,5955.0
2016-10-18 09:50:00,68.73,68.78,68.58,68.62,23069.0,61.7181,61.763,61.5834,61.6193,23069.0
2016-10-18 09:55:00,68.64,68.81,68.64,68.81,7175.0,61.6373,61.7899,61.6373,61.7899,7175.0
2016-10-18 10:00:00,68.83,68.85,68.77,68.84,8840.0,61.8079,61.8259,61.754,61.8169,8840.0
2016-10-18 10:05:00,68.85,68.89,68.84,68.87,9858.0,61.8259,61.8618,61.8169,61.8438,9858.0
2016-10-18 10:10:00,68.86,68.86,68.74,68.74,6634.0,61.8348,61.8348,61.7271,61.7271,6634.0
2016-10-18 10:15:00,68.74,68.81,68.74,68.8,6461.0,61.7271,61.7899,61.7271,61.781,6461.0
2016-10-18 10:20:00,68.81,68.89,68.8,68.82,8324.0,61.7899,61.8618,61.781,61.7989,8324.0
2016-10-18 10:25:00,68.8,68.85,68.79,68.83,5942.0,61.781,61.8259,61.772,61.8079,5942.0
2016-10-18 10:30:00,68.81,68.84,68.7,68.72,7968.0,61.7899,61.8169,61.6912,61.7091,7968.0
2016-10-18 10:35:00,68.73,68.78,68.72,68.78,13820.0,61.7181,61.763,61.7091,61.763,13820.0
2016-10-18 10:40:00,68.77,68.83,68.76,68.78,7319.0,61.754,61.8079,61.745,61.763,7319.0
2016-10-18 10:45:00,68.79,68.79,68.67,68.72,9745.0,61.772,61.772,61.6642,61.7091,9745.0
2016-10-18 10:50:00,68.71,68.74,68.64,68.72,16617.0,61.7001,61.7271,61.6373,61.7091,16617.0
2016-10-18 10:55:00,68.73,68.76,68.72,68.74,6027.0,61.7181,61.745,61.7091,61.7271,6027.0
2016-10-18 11:00:00,68.75,68.77,68.67,68.73,15345.0,61.7361,61.754,61.6642,61.7181,15345.0
2016-10-18 11:05:00,68.73,68.76,68.64,68.76,12480.0,61.7181,61.745,61.6373,61.745,12480.0
2016-10-18 11:10:00,68.76,68.77,68.68,68.71,24152.0,61.745,61.754,61.6732,61.7001,24152.0
2016-10-18 11:15:00,68.7,68.75,68.65,68.75,54980.0,61.6912,61.7361,61.6463,61.7361,54980.0
2016-10-18 11:20:00,68.75,68.76,68.67,68.7,30272.0,61.7361,61.745,61.6642,61.6912,30272.0
2016-10-18 11:25:00,68.7,68.7,68.63,68.68,38488.0,61.6912,61.6912,61.6283,61.6732,38488.0
2016-10-18 11:30:00,68.69,68.74,68.69,68.7,10758.0,61.6822,61.7271,61.6822,61.6912,10758.0
2016-10-18 11:35:00,68.72,68.74,68.71,68.73,7075.0,61.7091,61.7271,61.7001,61.7181,7075.0
2016-10-18 11:40:00,68.74,68.84,68.73,68.81,5173.0,61.7271,61.8169,61.7181,61.7899,5173.0
2016-10-18 11:45:00,68.83,68.85,68.75,68.79,15529.0,61.8079,61.8259,61.7361,61.772,15529.0
2016-10-18 11:50:00,68.79,68.81,68.75,68.78,3969.0,61.772,61.7899,61.7361,61.763,3969.0
2016-10-18 11:55:00,68.79,68.9,68.79,68.86,11107.0,61.772,61.8707,61.772,61.8348,11107.0
2016-10-18 12:00:00,68.87,68.91,68.81,68.81,5504.0,61.8438,61.8797,61.7899,61.7899,5504.0
2016-10-18 12:05:00,68.83,68.91,68.82,68.86,5902.0,61.8079,61.8797,61.7989,61.8348,5902.0
2016-10-18 12:10:00,68.85,68.9,68.84,68.88,4689.0,61.8259,61.8707,61.8169,61.8528,4689.0
2016-10-18 12:15:00,68.84,68.87,68.79,68.8,3659.0,61.8169,61.8438,61.772,61.781,3659.0
2016-10-18 12:20:00,68.79,68.81,68.72,68.73,7417.0,61.772,61.7899,61.7091,61.7181,7417.0
2016-10-18 12:25:00,68.75,68.79,68.71,68.74,2500.0,61.7361,61.772,61.7001,61.7271,2500.0
2016-10-18 12:30:00,68.75,68.78,68.73,68.75,5268.0,61.7361,61.763,61.7181,61.7361,5268.0
2016-10-18 12:35:00,68.77,68.83,68.76,68.78,2498.0,61.754,61.8079,61.745,61.763,2498.0
2016-10-18 12:40:00,68.77,68.77,68.73,68.76,4650.0,61.754,61.754,61.7181,61.745,4650.0
2016-10-18 12:45:00,68.74,68.8,68.74,68.74,5000.0,61.7271,61.781,61.7271,61.7271,5000.0
2016-10-18 12:50:00,68.76,68.77,68.73,68.76,2971.0,61.745,61.754,61.7181,61.745,2971.0
2016-10-18 12:55:00,68.75,68.79,68.73,68.76,4995.0,61.7361,61.772,61.7181,61.745,4995.0
2016-10-18 13:00:00,68.76,68.8,68.76,68.79,3892.0,61.745,61.781,61.745,61.772,3892.0
2016-10-18 13:05:00,68.78,68.82,68.78,68.81,1695.0,61.763,61.7989,61.763,61.7899,1695.0
2016-10-18 13:10:00,68.82,68.86,68.82,68.82,2966.0,61.7989,61.8348,61.7989,61.7989,2966.0
2016-10-18 13:15:00,68.83,68.84,68.79,68.8,3134.0,61.8079,61.8169,61.772,61.781,3134.0
2016-10-18 13:20:00,68.78,68.81,68.76,68.8,3350.0,61.763,61.7899,61.745,61.781,3350.0
2016-10-18 13:25:00,68.82,68.87,68.82,68.86,5870.0,61.7989,61.8438,61.7989,61.8348,5870.0
2016-10-18 13:30:00,68.85,68.88,68.83,68.86,6679.0,61.8259,61.8528,61.8079,61.8348,6679.0
2016-10-18 13:35:00,68.86,68.9,68.84,68.84,2668.0,61.8348,61.8707,61.8169,61.8169,2668.0
2016-10-18 13:40:00,68.84,68.85,68.8,68.85,6402.0,61.8169,61.8259,61.781,61.8259,6402.0
2016-10-18 13:45:00,68.85,68.91,68.85,68.9,8213.0,61.8259,61.8797,61.8259,61.8707,8213.0
2016-10-18 13:50:00,68.89,68.95,68.87,68.92,16030.0,61.8618,61.9156,61.8438,61.8887,16030.0
2016-10-18 13:55:00,68.92,68.94,68.88,68.91,17349.0,61.8887,61.9067,61.8528,61.8797,17349.0
2016-10-18 14:00:00,68.89,68.91,68.88,68.88,2061.0,61.8618,61.8797,61.8528,61.8528,2061.0
2016-10-18 14:05:00,68.89,68.9,68.86,68.86,55461.0,61.8618,61.8707,61.8348,61.8348,55461.0
2016-10-18 14:10:00,68.85,68.88,68.8,68.87,10996.0,61.8259,61.8528,61.781,61.8438,10996.0
2016-10-18 14:15:00,68.88,68.9,68.84,68.9,8047.0,61.8528,61.8707,61.8169,61.8707,8047.0
2016-10-18 14:20:00,68.91,68.92,68.88,68.91,9962.0,61.8797,61.8887,61.8528,61.8797,9962.0
2016-10-18 14:25:00,68.9,68.96,68.89,68.96,24561.0,61.8707,61.9246,61.8618,61.9246,24561.0
2016-10-18 14:30:00,68.96,68.96,68.89,68.89,69126.0,61.9246,61.9246,61.8618,61.8618,69126.0
2016-10-18 14:35:00,68.88,68.9,68.79,68.79,7202.0,61.8528,61.8707,61.772,61.772,7202.0
2016-10-18 14:40:00,68.78,68.8,68.74,68.8,30678.0,61.763,61.781,61.7271,61.781,30678.0
2016-10-18 14:45:00,68.8,68.83,68.78,68.83,7433.0,61.781,61.8079,61.763,61.8079,7433.0
2016-10-18 14:50:00,68.83,68.83,68.81,68.81,9148.0,61.8079,61.8079,61.7899,61.7899,9148.0
2016-10-18 14:55:00,68.81,68.85,68.81,68.85,9792.0,61.7899,61.8259,61.7899,61.8259,9792.0
2016-10-18 15:00:00,68.85,68.86,68.84,68.85,5875.0,61.8259,61.8348,61.8169,61.8259,5875.0
2016-10-18 15:05:00,68.85,68.85,68.78,68.78,10378.0,61.8259,61.8259,61.763,61.763,10378.0
2016-10-18 15:10:00,68.78,68.79,68.76,68.78,13488.0,61.763,61.772,61.745,61.763,13488.0
2016-10-18 15:15:00,68.78,68.86,68.75,68.77,24276.0,61.763,61.8348,61.7361,61.754,24276.0
2016-10-18 15:20:00,68.77,68.81,68.77,68.8,19322.0,61.754,61.7899,61.754,61.781,19322.0
2016-10-18 15:25:00,68.81,68.81,68.76,68.77,6701.0,61.7899,61.7899,61.745,61.754,6701.0
2016-10-18 15:30:00,68.77,68.78,68.75,68.77,16711.0,61.754,61.763,61.7361,61.754,16711.0
2016-10-18 15:35:00,68.77,68.83,68.76,68.8,18643.0,61.754,61.8079,61.745,61.781,18643.0
2016-10-18 15:40:00,68.8,68.8,68.73,68.75,18224.0,61.781,61.781,61.7181,61.7361,18224.0
2016-10-18 15:45:00,68.76,68.78,68.74,68.74,42482.0,61.745,61.763,61.7271,61.7271,42482.0
2016-10-18 15:50:00,68.75,68.8,68.74,68.76,27948.0,61.7361,61.781,61.7271,61.745,27948.0
2016-10-18 15:55:00,68.76,68.78,68.69,68.7,40667.0,61.745,61.763,61.6822,61.6912,40667.0
2016-10-19 09:30:00,68.8,68.94,68.35,68.38,25722.0,61.781,61.9067,61.3769,61.4038,25722.0
2016-10-19 09:35:00,68.45,68.51,68.38,68.51,7195.0,61.4667,61.5205,61.4038,61.5205,7195.0
2016-10-19 09:40:00,68.54,68.58,68.51,68.56,43513.0,61.5475,61.5834,61.5205,61.5654,43513.0
2016-10-19 09:45:00,68.56,68.68,68.54,68.61,22900.0,61.5654,61.6732,61.5475,61.6103,22900.0
2016-10-19 09:50:00,68.63,68.67,68.61,68.66,3661.0,61.6283,61.6642,61.6103,61.6552,3661.0
2016-10-19 09:55:00,68.67,68.77,68.66,68.72,40426.0,61.6642,61.754,61.6552,61.7091,40426.0
2016-10-19 10:00:00,68.71,68.78,68.67,68.67,30209.0,61.7001,61.763,61.6642,61.6642,30209.0
2016-10-19 10:05:00,68.67,68.7,68.65,68.7,16257.0,61.6642,61.6912,61.6463,61.6912,16257.0
2016-10-19 10:10:00,68.7,68.77,68.69,68.76,20030.0,61.6912,61.754,61.6822,61.745,20030.0
2016-10-19 10:15:00,68.76,68.83,68.74,68.83,10790.0,61.745,61.8079,61.7271,61.8079,10790.0
2016-10-19 10:20:00,68.82,68.98,68.82,68.91,18525.0,61.7989,61.9426,61.7989,61.8797,18525.0
2016-10-19 10:25:00,68.9,69.0,68.79,68.87,31560.0,61.8707,61.9605,61.772,61.8438,31560.0
2016-10-19 10:30:00,68.87,68.89,68.83,68.87,13514.0,61.8438,61.8618,61.8079,61.8438,13514.0
2016-10-19 10:35:00,68.86,68.9,68.69,68.71,31525.0,61.8348,61.8707,61.6822,61.7001,31525.0
2016-10-19 10:40:00,68.7,68.76,68.7,68.74,3522.0,61.6912,61.745,61.6912,61.7271,3522.0
2016-10-19 10:45:00,68.75,68.82,68.75,68.76,16871.0,61.7361,61.7989,61.7361,61.745,16871.0
2016-10-19 10:50:00,68.75,68.8,68.72,68.8,11470.0,61.7361,61.781,61.7091,61.781,11470.0
2016-10-19 10:55:00,68.78,68.94,68.77,68.91,12695.0,61.763,61.9067,61.754,61.8797,12695.0
2016-10-19 11:00:00,68.91,68.92,68.89,68.89,6366.0,61.8797,61.8887,61.8618,61.8618,6366.0
2016-10-19 11:05:00,68.9,68.93,68.85,68.93,13045.0,61.8707,61.8977,61.8259,61.8977,13045.0
2016-10-19 11:10:00,68.93,68.95,68.82,68.82,12029.0,61.8977,61.9156,61.7989,61.7989,12029.0
2016-10-19 11:15:00,68.82,68.9,68.82,68.9,13219.0,61.7989,61.8707,61.7989,61.8707,13219.0
2016-10-19 11:20:00,68.9,68.9,68.78,68.81,40721.0,61.8707,61.8707,61.763,61.7899,40721.0
2016-10-19 11:25:00,68.8,68.89,68.79,68.89,7509.0,61.781,61.8618,61.772,61.8618,7509.0
2016-10-19 11:30:00,68.88,68.9,68.85,68.88,7118.0,61.8528,61.8707,61.8259,61.8528,7118.0
2016-10-19 11:35:00,68.89,68.89,68.82,68.89,5371.0,61.8618,61.8618,61.7989,61.8618,5371.0
2016-10-19 11:40:00,68.89,68.93,68.88,68.93,8112.0,61.8618,61.8977,61.8528,61.8977,8112.0
2016-10-19 11:45:00,68.91,68.92,68.8,68.8,12413.0,61.8797,61.8887,61.781,61.781,12413.0
2016-10-19 11:50:00,68.81,68.91,68.79,68.85,10250.0,61.7899,61.8797,61.772,61.8259,10250.0
2016-10-19 11:55:00,68.85,68.87,68.83,68.84,5467.0,61.8259,61.8438,61.8079,61.8169,5467.0
2016-10-19 12:00:00,68.82,68.82,68.7,68.72,10319.0,61.7989,61.7989,61.6912,61.7091,10319.0
2016-10-19 12:05:00,68.69,68.72,68.68,68.72,25186.0,61.6822,61.7091,61.6732,61.7091,25186.0
2016-10-19 12:10:00,68.7,68.72,68.66,68.72,18466.0,61.6912,61.7091,61.6552,61.7091,18466.0
2016-10-19 12:15:00,68.73,68.76,68.72,68.74,6901.0,61.7181,61.745,61.7091,61.7271,6901.0
2016-10-19 12:20:00,68.73,68.74,68.71,68.73,3850.0,61.7181,61.7271,61.7001,61.7181,3850.0
2016-10-19 12:25:00,68.72,68.72,68.67,68.7,10641.0,61.7091,61.7091,61.6642,61.6912,10641.0
2016-10-19 12:30:00,68.7,68.74,68.7,68.73,5837.0,61.6912,61.7271,61.6912,61.7181,5837.0
2016-10-19 12:35:00,68.74,68.74,68.71,68.71,4770.0,61.7271,61.7271,61.7001,61.7001,4770.0
2016-10-19 12:40:00,68.71,68.72,68.7,68.71,8804.0,61.7001,61.7091,61.6912,61.7001,8804.0
2016-10-19 12:45:00,68.71,68.73,68.7,68.73,3251.0,61.7001,61.7181,61.6912,61.7181,3251.0
2016-10-19 12:50:00,68.73,68.74,68.69,68.7,8178.0,61.7181,61.7271,61.6822,61.6912,8178.0
2016-10-19 12:55:00,68.7,68.72,68.7,68.7,4835.0,61.6912,61.7091,61.6912,61.6912,4835.0
2016-10-19 13:00:00,68.71,68.77,68.71,68.73,8894.0,61.7001,61.754,61.7001,61.7181,8894.0
2016-10-19 13:05:00,68.76,68.76,68.69,68.7,7440.0,61.745,61.745,61.6822,61.6912,7440.0
2016-10-19 13:10:00,68.7,68.71,68.62,68.62,13855.0,61.6912,61.7001,61.6193,61.6193,13855.0
2016-10-19 13:15:00,68.61,68.66,68.59,68.66,12206.0,61.6103,61.6552,61.5924,61.6552,12206.0
2016-10-19 13:20:00,68.66,68.71,68.66,68.7,4786.0,61.6552,61.7001,61.6552,61.6912,4786.0
2016-10-19 13:25:00,68.7,68.7,68.63,68.65,8727.0,61.6912,61.6912,61.6283,61.6463,8727.0
2016-10-19 13:30:00,68.65,68.67,68.62,68.63,17740.0,61.6463,61.6642,61.6193,61.6283,17740.0
2016-10-19 13:35:00,68.61,68.64,68.6,68.61,6756.0,61.6103,61.6373,61.6014,61.6103,6756.0
2016-10-19 13:40:00,68.62,68.65,68.61,68.65,2650.0,61.6193,61.6463,61.6103,61.6463,2650.0
2016-10-19 13:45:00,68.64,68.67,68.62,68.66,15725.0,61.6373,61.6642,61.6193,61.6552,15725.0
2016-10-19 13:50:00,68.67,68.68,68.6,68.6,9582.0,61.6642,61.6732,61.6014,61.6014,9582.0
2016-10-19 13:55:00,68.61,68.64,68.6,68.63,8809.0,61.6103,61.6373,61.6014,61.6283,8809.0
2016-10-19 14:00:00,68.64,68.7,68.64,68.65,10652.0,61.6373,61.6912,61.6373,61.6463,10652.0
2016-10-19 14:05:00,68.66,68.68,68.61,68.67,9835.0,61.6552,61.6732,61.6103,61.6642,9835.0
2016-10-19 14:10:00,68.68,68.68,68.61,68.62,11833.0,61.6732,61.6732,61.6103,61.6193,11833.0
2016-10-19 14:15:00,68.62,68.66,68.61,68.62,8904.0,61.6193,61.6552,61.6103,61.6193,8904.0
2016-10-19 14:20:00,68.62,68.65,68.59,68.63,11463.0,61.6193,61.6463,61.5924,61.6283,11463.0
2016-10-19 14:25:00,68.63,68.67,68.62,68.66,4353.0,61.6283,61.6642,61.6193,61.6552,4353.0
2016-10-19 14:30:00,68.65,68.71,68.63,68.65,14864.0,61.6463,61.7001,61.6283,61.6463,14864.0
2016-10-19 14:35:00,68.66,68.69,68.66,68.67,5748.0,61.6552,61.6822,61.6552,61.6642,5748.0
2016-10-19 14:40:00,68.67,68.7,68.66,68.68,7696.0,61.6642,61.6912,61.6552,61.6732,7696.0
2016-10-19 14:45:00,68.68,68.71,68.67,68.69,6404.0,61.6732,61.7001,61.6642,61.6822,6404.0
2016-10-19 14:50:00,68.68,68.71,68.68,68.71,8401.0,61.6732,61.7001,61.6732,61.7001,8401.0
2016-10-19 14:55:00,68.71,68.79,68.71,68.76,7295.0,61.7001,61.772,61.7001,61.745,7295.0
2016-10-19 15:00:00,68.79,68.81,68.76,68.77,10489.0,61.772,61.7899,61.745,61.754,10489.0
2016-10-19 15:05:00,68.77,68.78,68.76,68.78,8493.0,61.754,61.763,61.745,61.763,8493.0
2016-10-19 15:10:00,68.78,68.79,68.77,68.78,5552.0,61.763,61.772,61.754,61.763,5552.0
2016-10-19 15:15:00,68.79,68.83,68.78,68.83,14278.0,61.772,61.8079,61.763,61.8079,14278.0
2016-10-19 15:20:00,68.83,68.86,68.82,68.84,7282.0,61.8079,61.8348,61.7989,61.8169,7282.0
2016-10-19 15:25:00,68.84,68.88,68.83,68.87,15475.0,61.8169,61.8528,61.8079,61.8438,15475.0
2016-10-19 15:30:00,68.87,68.88,68.8,68.84,23913.0,61.8438,61.8528,61.781,61.8169,23913.0
2016-10-19 15:35:00,68.84,68.85,68.8,68.82,26903.0,61.8169,61.8259,61.781,61.7989,26903.0
2016-10-19 15:40:00,68.82,68.87,68.8,68.81,45096.0,61.7989,61.8438,61.781,61.7899,45096.0
2016-10-19 15:45:00,68.82,68.82,68.78,68.78,42191.0,61.7989,61.7989,61.763,61.763,42191.0
2016-10-19 15:50:00,68.78,68.79,68.7,68.72,78614.0,61.763,61.772,61.6912,61.7091,78614.0
2016-10-19 15:55:00,68.72,68.72,68.67,68.7,113255.0,61.7091,61.7091,61.6642,61.6912,113255.0
2016-10-20 09:30:00,68.88,68.88,68.46,68.49,26005.0,61.8528,61.8528,61.4756,61.5026,26005.0
2016-10-20 09:35:00,68.57,68.59,68.52,68.54,16531.0,61.5744,61.5924,61.5295,61.5475,16531.0
2016-10-20 09:40:00,68.5,68.54,68.46,68.47,22190.0,61.5116,61.5475,61.4756,61.4846,22190.0
2016-10-20 09:45:00,68.47,68.59,68.42,68.58,34960.0,61.4846,61.5924,61.4397,61.5834,34960.0
2016-10-20 09:50:00,68.58,68.59,68.4,68.51,20117.0,61.5834,61.5924,61.4218,61.5205,20117.0
2016-10-20 09:55:00,68.52,68.6,68.46,68.59,19272.0,61.5295,61.6014,61.4756,61.5924,19272.0
2016-10-20 10:00:00,68.58,68.64,68.57,68.6,18906.0,61.5834,61.6373,61.5744,61.6014,18906.0
2016-10-20 10:05:00,68.58,68.66,68.54,68.54,114820.0,61.5834,61.6552,61.5475,61.5475,114820.0
2016-10-20 10:10:00,68.53,68.57,68.51,68.51,19464.0,61.5385,61.5744,61.5205,61.5205,19464.0
2016-10-20 10:15:00,68.53,68.58,68.51,68.56,19086.0,61.5385,61.5834,61.5205,61.5654,19086.0
2016-10-20 10:20:00,68.56,68.61,68.52,68.55,22464.0,61.5654,61.6103,61.5295,61.5565,22464.0
2016-10-20 10:25:00,68.55,68.61,68.54,68.59,20259.0,61.5565,61.6103,61.5475,61.5924,20259.0
2016-10-20 10:30:00,68.59,68.62,68.42,68.42,72237.0,61.5924,61.6193,61.4397,61.4397,72237.0
2016-10-20 10:35:00,68.4,68.4,68.19,68.2,20248.0,61.4218,61.4218,61.2332,61.2422,20248.0
2016-10-20 10:40:00,68.2,68.22,68.13,68.16,14224.0,61.2422,61.2601,61.1793,61.2062,14224.0
2016-10-20 10:45:00,68.17,68.2,68.13,68.14,10649.0,61.2152,61.2422,61.1793,61.1883,10649.0
2016-10-20 10:50:00,68.14,68.17,68.04,68.04,13879.0,61.1883,61.2152,61.0985,61.0985,13879.0
2016-10-20 10:55:00,68.05,68.06,67.99,68.06,21374.0,61.1075,61.1164,61.0536,61.1164,21374.0
2016-10-20 11:00:00,68.07,68.14,68.07,68.14,15816.0,61.1254,61.1883,61.1254,61.1883,15816.0
2016-10-20 11:05:00,68.14,68.16,68.01,68.02,29661.0,61.1883,61.2062,61.0715,61.0805,29661.0
2016-10-20 11:10:00,68.02,68.02,67.96,68.02,19867.0,61.0805,61.0805,61.0266,61.0805,19867.0
2016-10-20 11:15:00,68.02,68.09,68.0,68.03,15379.0,61.0805,61.1434,61.0626,61.0895,15379.0
2016-10-20 11:20:00,68.02,68.03,67.93,67.93,19247.0,61.0805,61.0895,60.9997,60.9997,19247.0
2016-10-20 11:25:00,67.92,67.95,67.85,67.9,16900.0,60.9907,61.0177,60.9279,60.9728,16900.0
2016-10-20 11:30:00,67.88,67.9,67.86,67.88,12991.0,60.9548,60.9728,60.9369,60.9548,12991.0
2016-10-20 11:35:00,67.88,67.9,67.85,67.89,14351.0,60.9548,60.9728,60.9279,60.9638,14351.0
2016-10-20 11:40:00,67.9,67.9,67.86,67.9,9186.0,60.9728,60.9728,60.9369,60.9728,9186.0
2016-10-20 11:45:00,67.9,67.92,67.87,67.91,262851.0,60.9728,60.9907,60.9458,60.9818,262851.0
2016-10-20 11:50:00,67.92,67.97,67.88,67.97,18931.0,60.9907,61.0356,60.9548,61.0356,18931.0
2016-10-20 11:55:00,67.97,68.1,67.96,68.09,26439.0,61.0356,61.1524,61.0266,61.1434,26439.0
2016-10-20 12:00:00,68.11,68.17,68.09,68.16,14604.0,61.1613,61.2152,61.1434,61.2062,14604.0
2016-10-20 12:05:00,68.16,68.21,68.15,68.18,10563.0,61.2062,61.2511,61.1973,61.2242,10563.0
2016-10-20 12:10:00,68.18,68.22,68.17,68.21,15462.0,61.2242,61.2601,61.2152,61.2511,15462.0
2016-10-20 12:15:00,68.22,68.25,68.21,68.23,8661.0,61.2601,61.2871,61.2511,61.2691,8661.0
2016-10-20 12:20:00,68.22,68.23,68.18,68.19,8778.0,61.2601,61.2691,61.2242,61.2332,8778.0
2016-10-20 12:25:00,68.18,68.27,68.18,68.27,14626.0,61.2242,61.305,61.2242,61.305,14626.0
2016-10-20 12:30:00,68.27,68.33,68.22,68.31,273248.0,61.305,61.3589,61.2601,61.3409,273248.0
2016-10-20 12:35:00,68.31,68.42,68.31,68.41,20911.0,61.3409,61.4397,61.3409,61.4307,20911.0
2016-10-20 12:40:00,68.41,68.42,68.32,68.33,19334.0,61.4307,61.4397,61.3499,61.3589,19334.0
2016-10-20 12:45:00,68.34,68.37,68.27,68.27,9779.0,61.3679,61.3948,61.305,61.305,9779.0
2016-10-20 12:50:00,68.26,68.29,68.26,68.28,5920.0,61.296,61.323,61.296,61.314,5920.0
2016-10-20 12:55:00,68.28,68.32,68.27,68.31,6520.0,61.314,61.3499,61.305,61.3409,6520.0
2016-10-20 13:00:00,68.31,68.31,68.28,68.29,6321.0,61.3409,61.3409,61.314,61.323,6321.0
2016-10-20 13:05:00,68.29,68.33,68.29,68.32,9651.0,61.323,61.3589,61.323,61.3499,9651.0
2016-10-20 13:10:00,68.32,68.32,68.29,68.31,6407.0,61.3499,61.3499,61.323,61.3409,6407.0
2016-10-20 13:15:00,68.32,68.33,68.28,68.3,10516.0,61.3499,61.3589,61.314,61.332,10516.0
2016-10-20 13:20:00,68.3,68.31,68.27,68.28,7176.0,61.332,61.3409,61.305,61.314,7176.0
2016-10-20 13:25:00,68.28,68.32,68.27,68.31,7228.0,61.314,61.3499,61.305,61.3409,7228.0
2016-10-20 13:30:00,68.3,68.31,68.29,68.31,5022.0,61.332,61.3409,61.323,61.3409,5022.0
2016-10-20 13:35:00,68.31,68.32,68.28,68.32,12187.0,61.3409,61.3499,61.314,61.3499,12187.0
2016-10-20 13:40:00,68.32,68.33,68.3,68.3,7165.0,61.3499,61.3589,61.332,61.332,7165.0
2016-10-20 13:45:00,68.31,68.32,68.28,68.29,7647.0,61.3409,61.3499,61.314,61.323,7647.0
2016-10-20 13:50:00,68.29,68.29,68.18,68.2,37027.0,61.323,61.323,61.2242,61.2422,37027.0
2016-10-20 13:55:00,68.2,68.2,68.14,68.17,10060.0,61.2422,61.2422,61.1883,61.2152,10060.0
2016-10-20 14:00:00,68.17,68.17,68.11,68.11,5717.0,61.2152,61.2152,61.1613,61.1613,5717.0
2016-10-20 14:05:00,68.11,68.12,68.07,68.07,10069.0,61.1613,61.1703,61.1254,61.1254,10069.0
2016-10-20 14:10:00,68.07,68.1,68.07,68.07,10741.0,61.1254,61.1524,61.1254,61.1254,10741.0
2016-10-20 14:15:00,68.07,68.08,68.02,68.02,10693.0,61.1254,61.1344,61.0805,61.0805,10693.0
2016-10-20 14:20:00,68.03,68.05,68.01,68.02,4264.0,61.0895,61.1075,61.0715,61.0805,4264.0
2016-10-20 14:25:00,68.02,68.11,68.01,68.1,9689.0,61.0805,61.1613,61.0715,61.1524,9689.0
2016-10-20 14:30:00,68.09,68.14,68.07,68.11,7762.0,61.1434,61.1883,61.1254,61.1613,7762.0
2016-10-20 14:35:00,68.12,68.14,68.08,68.08,10568.0,61.1703,61.1883,61.1344,61.1344,10568.0
2016-10-20 14:40:00,68.07,68.07,68.04,68.05,17662.0,61.1254,61.1254,61.0985,61.1075,17662.0
2016-10-20 14:45:00,68.04,68.08,68.04,68.06,30688.0,61.0985,61.1344,61.0985,61.1164,30688.0
2016-10-20 14:50:00,68.06,68.06,68.04,68.05,20677.0,61.1164,61.1164,61.0985,61.1075,20677.0
2016-10-20 14:55:00,68.05,68.06,68.01,68.01,24625.0,61.1075,61.1164,61.0715,61.0715,24625.0
2016-10-20 15:00:00,68.02,68.02,67.96,68.01,35967.0,61.0805,61.0805,61.0266,61.0715,35967.0
2016-10-20 15:05:00,68.01,68.01,67.99,68.01,24811.0,61.0715,61.0715,61.0536,61.0715,24811.0
2016-10-20 15:10:00,68.01,68.01,67.99,68.0,52408.0,61.0715,61.0715,61.0536,61.0626,52408.0
2016-10-20 15:15:00,68.0,68.02,67.97,68.01,23304.0,61.0626,61.0805,61.0356,61.0715,23304.0
2016-10-20 15:20:00,68.02,68.02,67.99,68.0,17885.0,61.0805,61.0805,61.0536,61.0626,17885.0
2016-10-20 15:25:00,68.01,68.01,67.99,68.0,15469.0,61.0715,61.0715,61.0536,61.0626,15469.0
2016-10-20 15:30:00,67.99,68.01,67.96,68.01,32651.0,61.0536,61.0715,61.0266,61.0715,32651.0
2016-10-20 15:35:00,68.01,68.06,68.0,68.03,62045.0,61.0715,61.1164,61.0626,61.0895,62045.0
2016-10-20 15:40:00,68.03,68.03,67.97,68.03,33453.0,61.0895,61.0895,61.0356,61.0895,33453.0
2016-10-20 15:45:00,68.03,68.06,68.03,68.04,84144.0,61.0895,61.1164,61.0895,61.0985,84144.0
2016-10-20 15:50:00,68.04,68.06,68.02,68.02,60796.0,61.0985,61.1164,61.0805,61.0805,60796.0
2016-10-20 15:55:00,68.02,68.03,67.96,67.96,78166.0,61.0805,61.0895,61.0266,61.0266,78166.0
2016-10-21 09:30:00,67.68,67.76,67.52,67.61,95208.0,60.7752,60.8471,60.6315,60.7124,95208.0
2016-10-21 09:35:00,67.61,67.7,67.59,67.64,21440.0,60.7124,60.7932,60.6944,60.7393,21440.0
2016-10-21 09:40:00,67.6,67.6,67.38,67.55,43648.0,60.7034,60.7034,60.5058,60.6585,43648.0
2016-10-21 09:45:00,67.56,67.63,67.41,67.46,19063.0,60.6675,60.7303,60.5328,60.5777,19063.0
2016-10-21 09:50:00,67.46,67.46,67.09,67.25,417124.0,60.5777,60.5777,60.2454,60.3891,417124.0
2016-10-21 09:55:00,67.26,67.39,67.2,67.37,55240.0,60.3981,60.5148,60.3442,60.4968,55240.0
2016-10-21 10:00:00,67.36,67.5,67.34,67.34,33400.0,60.4879,60.6136,60.4699,60.4699,33400.0
2016-10-21 10:05:00,67.36,67.67,67.36,67.53,48126.0,60.4879,60.7662,60.4879,60.6405,48126.0
2016-10-21 10:10:00,67.56,67.63,67.54,67.58,29329.0,60.6675,60.7303,60.6495,60.6854,29329.0
2016-10-21 10:15:00,67.6,67.6,67.54,67.58,14196.0,60.7034,60.7034,60.6495,60.6854,14196.0
2016-10-21 10:20:00,67.58,67.67,67.52,67.57,21714.0,60.6854,60.7662,60.6315,60.6764,21714.0
2016-10-21 10:25:00,67.57,67.66,67.57,67.66,10871.0,60.6764,60.7573,60.6764,60.7573,10871.0
2016-10-21 10:30:00,67.67,67.77,67.66,67.68,7980.0,60.7662,60.856,60.7573,60.7752,7980.0
2016-10-21 10:35:00,67.67,67.7,67.65,67.7,31798.0,60.7662,60.7932,60.7483,60.7932,31798.0
2016-10-21 10:40:00,67.7,67.83,67.7,67.78,19865.0,60.7932,60.9099,60.7932,60.865,19865.0
2016-10-21 10:45:00,67.78,67.83,67.72,67.8,16170.0,60.865,60.9099,60.8111,60.883,16170.0
2016-10-21 10:50:00,67.79,67.83,67.73,67.74,12865.0,60.874,60.9099,60.8201,60.8291,12865.0
2016-10-21 10:55:00,67.73,67.79,67.7,67.75,11173.0,60.8201,60.874,60.7932,60.8381,11173.0
2016-10-21 11:00:00,67.72,67.77,67.7,67.75,22485.0,60.8111,60.856,60.7932,60.8381,22485.0
2016-10-21 11:05:00,67.72,67.87,67.72,67.87,14161.0,60.8111,60.9458,60.8111,60.9458,14161.0
2016-10-21 11:10:00,67.87,67.94,67.85,67.86,11553.0,60.9458,61.0087,60.9279,60.9369,11553.0
2016-10-21 11:15:00,67.84,67.93,67.83,67.93,14038.0,60.9189,60.9997,60.9099,60.9997,14038.0
2016-10-21 11:20:00,67.93,67.93,67.86,67.86,12105.0,60.9997,60.9997,60.9369,60.9369,12105.0
2016-10-21 11:25:00,67.85,67.97,67.84,67.97,21204.0,60.9279,61.0356,60.9189,61.0356,21204.0
2016-10-21 11:30:00,67.98,67.98,67.94,67.96,7847.0,61.0446,61.0446,61.0087,61.0266,7847.0
2016-10-21 11:35:00,67.95,68.09,67.93,68.05,28516.0,61.0177,61.1434,60.9997,61.1075,28516.0
2016-10-21 11:40:00,68.04,68.1,68.03,68.06,26905.0,61.0985,61.1524,61.0895,61.1164,26905.0
2016-10-21 11:45:00,68.06,68.17,68.05,68.17,23571.0,61.1164,61.2152,61.1075,61.2152,23571.0
2016-10-21 11:50:00,68.17,68.18,68.05,68.08,28582.0,61.2152,61.2242,61.1075,61.1344,28582.0
2016-10-21 11:55:00,68.07,68.08,68.02,68.07,33422.0,61.1254,61.1344,61.0805,61.1254,33422.0
2016-10-21 12:00:00,68.07,68.14,68.05,68.05,25146.0,61.1254,61.1883,61.1075,61.1075,25146.0
2016-10-21 12:05:00,68.04,68.04,67.94,67.95,28307.0,61.0985,61.0985,61.0087,61.0177,28307.0
2016-10-21 12:10:00,67.95,67.98,67.84,67.84,23078.0,61.0177,61.0446,60.9189,60.9189,23078.0
2016-10-21 12:15:00,67.84,67.92,67.84,67.91,25163.0,60.9189,60.9907,60.9189,60.9818,25163.0
2016-10-21 12:20:00,67.9,67.9,67.84,67.87,15803.0,60.9728,60.9728,60.9189,60.9458,15803.0
2016-10-21 12:25:00,67.86,67.95,67.86,67.95,15759.0,60.9369,61.0177,60.9369,61.0177,15759.0
2016-10-21 12:30:00,67.95,67.97,67.85,67.93,25786.0,61.0177,61.0356,60.9279,60.9997,25786.0
2016-10-21 12:35:00,67.93,67.99,67.93,67.95,16501.0,60.9997,61.0536,60.9997,61.0177,16501.0
2016-10-21 12:40:00,67.96,68.05,67.95,67.98,25202.0,61.0266,61.1075,61.0177,61.0446,25202.0
2016-10-21 12:45:00,67.96,67.98,67.84,67.89,20979.0,61.0266,61.0446,60.9189,60.9638,20979.0
2016-10-21 12:50:00,67.86,67.88,67.83,67.86,17179.0,60.9369,60.9548,60.9099,60.9369,17179.0
2016-10-21 12:55:00,67.85,67.9,67.85,67.9,9046.0,60.9279,60.9728,60.9279,60.9728,9046.0
2016-10-21 13:00:00,67.9,67.93,67.89,67.91,7613.0,60.9728,60.9997,60.9638,60.9818,7613.0
2016-10-21 13:05:00,67.91,67.91,67.85,67.88,11599.0,60.9818,60.9818,60.9279,60.9548,11599.0
2016-10-21 13:10:00,67.88,67.89,67.86,67.89,5828.0,60.9548,60.9638,60.9369,60.9638,5828.0
2016-10-21 13:15:00,67.89,67.92,67.88,67.89,5221.0,60.9638,60.9907,60.9548,60.9638,5221.0
2016-10-21 13:20:00,67.89,67.9,67.88,67.88,5990.0,60.9638,60.9728,60.9548,60.9548,5990.0
2016-10-21 13:25:00,67.88,67.95,67.87,67.94,14468.0,60.9548,61.0177,60.9458,61.0087,14468.0
2016-10-21 13:30:00,67.93,67.93,67.86,67.88,7370.0,60.9997,60.9997,60.9369,60.9548,7370.0
2016-10-21 13:35:00,67.89,67.93,67.86,67.93,6845.0,60.9638,60.9997,60.9369,60.9997,6845.0
2016-10-21 13:40:00,67.94,67.94,67.88,67.94,6427.0,61.0087,61.0087,60.9548,61.0087,6427.0
2016-10-21 13:45:00,67.94,67.95,67.93,67.95,35303.0,61.0087,61.0177,60.9997,61.0177,35303.0
2016-10-21 13:50:00,67.95,68.05,67.94,68.04,26235.0,61.0177,61.1075,61.0087,61.0985,26235.0
2016-10-21 13:55:00,68.05,68.12,68.05,68.1,31164.0,61.1075,61.1703,61.1075,61.1524,31164.0
2016-10-21 14:00:00,68.09,68.12,68.07,68.08,13688.0,61.1434,61.1703,61.1254,61.1344,13688.0
2016-10-21 14:05:00,68.08,68.11,68.08,68.1,12394.0,61.1344,61.1613,61.1344,61.1524,12394.0
2016-10-21 14:10:00,68.1,68.14,68.08,68.13,19712.0,61.1524,61.1883,61.1344,61.1793,19712.0
2016-10-21 14:15:00,68.14,68.16,68.11,68.12,10713.0,61.1883,61.2062,61.1613,61.1703,10713.0
2016-10-21 14:20:00,68.12,68.14,68.04,68.14,18705.0,61.1703,61.1883,61.0985,61.1883,18705.0
2016-10-21 14:25:00,68.13,68.22,68.12,68.21,11580.0,61.1793,61.2601,61.1703,61.2511,11580.0
2016-10-21 14:30:00,68.21,68.21,68.18,68.18,5433.0,61.2511,61.2511,61.2242,61.2242,5433.0
2016-10-21 14:35:00,68.19,68.2,68.14,68.15,13809.0,61.2332,61.2422,61.1883,61.1973,13809.0
2016-10-21 14:40:00,68.15,68.16,68.13,68.14,13806.0,61.1973,61.2062,61.1793,61.1883,13806.0
2016-10-21 14:45:00,68.14,68.16,68.12,68.13,12608.0,61.1883,61.2062,61.1703,61.1793,12608.0
2016-10-21 14:50:00,68.12,68.16,68.12,68.14,18367.0,61.1703,61.2062,61.1703,61.1883,18367.0
2016-10-21 14:55:00,68.16,68.17,68.1,68.17,21990.0,61.2062,61.2152,61.1524,61.2152,21990.0
2016-10-21 15:00:00,68.17,68.21,68.16,68.17,12186.0,61.2152,61.2511,61.2062,61.2152,12186.0
2016-10-21 15:05:00,68.16,68.21,68.15,68.19,26159.0,61.2062,61.2511,61.1973,61.2332,26159.0
2016-10-21 15:10:00,68.19,68.23,68.16,68.17,14291.0,61.2332,61.2691,61.2062,61.2152,14291.0
2016-10-21 15:15:00,68.18,68.19,68.1,68.12,16840.0,61.2242,61.2332,61.1524,61.1703,16840.0
2016-10-21 15:20:00,68.12,68.15,68.08,68.09,79857.0,61.1703,61.1973,61.1344,61.1434,79857.0
2016-10-21 15:25:00,68.1,68.11,68.06,68.09,36926.0,61.1524,61.1613,61.1164,61.1434,36926.0
2016-10-21 15:30:00,68.08,68.09,68.01,68.02,18763.0,61.1344,61.1434,61.0715,61.0805,18763.0
2016-10-21 15:35:00,68.01,68.04,67.98,67.98,32822.0,61.0715,61.0985,61.0446,61.0446,32822.0
2016-10-21 15:40:00,67.97,68.0,67.95,67.99,32959.0,61.0356,61.0626,61.0177,61.0536,32959.0
2016-10-21 15:45:00,67.98,68.01,67.95,67.99,36217.0,61.0446,61.0715,61.0177,61.0536,36217.0
2016-10-21 15:50:00,67.99,68.0,67.94,67.95,52848.0,61.0536,61.0626,61.0087,61.0177,52848.0
2016-10-21 15:55:00,67.95,67.96,67.91,67.94,138063.0,61.0177,61.0266,60.9818,61.0087,138063.0
2016-10-24 09:30:00,68.28,68.84,68.01,68.69,55557.0,61.314,61.8169,61.0715,61.6822,55557.0
2016-10-24 09:35:00,68.68,68.75,68.28,68.34,17619.0,61.6732,61.7361,61.314,61.3679,17619.0
2016-10-24 09:40:00,68.34,68.4,68.01,68.08,136419.0,61.3679,61.4218,61.0715,61.1344,136419.0
2016-10-24 09:45:00,68.09,68.16,68.05,68.13,23020.0,61.1434,61.2062,61.1075,61.1793,23020.0
2016-10-24 09:50:00,68.1,68.13,68.03,68.06,22188.0,61.1524,61.1793,61.0895,61.1164,22188.0
2016-10-24 09:55:00,68.08,68.22,68.04,68.22,3532.0,61.1344,61.2601,61.0985,61.2601,3532.0
2016-10-24 10:00:00,68.2,68.21,68.13,68.14,7732.0,61.2422,61.2511,61.1793,61.1883,7732.0
2016-10-24 10:05:00,68.15,68.27,68.14,68.21,12165.0,61.1973,61.305,61.1883,61.2511,12165.0
2016-10-24 10:10:00,68.18,68.27,68.1,68.1,27299.0,61.2242,61.305,61.1524,61.1524,27299.0
2016-10-24 10:15:00,68.08,68.13,68.02,68.04,12296.0,61.1344,61.1793,61.0805,61.0985,12296.0
2016-10-24 10:20:00,68.04,68.25,68.04,68.23,11533.0,61.0985,61.2871,61.0985,61.2691,11533.0
2016-10-24 10:25:00,68.27,68.33,68.13,68.15,20213.0,61.305,61.3589,61.1793,61.1973,20213.0
2016-10-24 10:30:00,68.15,68.27,68.13,68.25,5075.0,61.1973,61.305,61.1793,61.2871,5075.0
2016-10-24 10:35:00,68.25,68.25,68.06,68.14,10272.0,61.2871,61.2871,61.1164,61.1883,10272.0
2016-10-24 10:40:00,68.15,68.15,68.02,68.03,9744.0,61.1973,61.1973,61.0805,61.0895,9744.0
2016-10-24 10:45:00,68.05,68.25,68.05,68.18,7982.0,61.1075,61.2871,61.1075,61.2242,7982.0
2016-10-24 10:50:00,68.2,68.28,68.18,68.28,9042.0,61.2422,61.314,61.2242,61.314,9042.0
2016-10-24 10:55:00,68.3,68.37,68.25,68.25,27187.0,61.332,61.3948,61.2871,61.2871,27187.0
2016-10-24 11:00:00,68.25,68.34,68.22,68.24,17074.0,61.2871,61.3679,61.2601,61.2781,17074.0
2016-10-24 11:05:00,68.27,68.28,68.21,68.21,9289.0,61.305,61.314,61.2511,61.2511,9289.0
2016-10-24 11:10:00,68.23,68.35,68.23,68.25,12743.0,61.2691,61.3769,61.2691,61.2871,12743.0
2016-10-24 11:15:00,68.28,68.31,68.24,68.26,34120.0,61.314,61.3409,61.2781,61.296,34120.0
2016-10-24 11:20:00,68.26,68.34,68.2,68.22,12701.0,61.296,61.3679,61.2422,61.2601,12701.0
2016-10-24 11:25:00,68.22,68.24,68.2,68.21,15416.0,61.2601,61.2781,61.2422,61.2511,15416.0
2016-10-24 11:30:00,68.21,68.26,68.21,68.26,10846.0,61.2511,61.296,61.2511,61.296,10846.0
2016-10-24 11:35:00,68.26,68.26,68.21,68.24,16067.0,61.296,61.296,61.2511,61.2781,16067.0
2016-10-24 11:40:00,68.24,68.26,68.21,68.24,13625.0,61.2781,61.296,61.2511,61.2781,13625.0
2016-10-24 11:45:00,68.25,68.25,68.21,68.22,20658.0,61.2871,61.2871,61.2511,61.2601,20658.0
2016-10-24 11:50:00,68.22,68.23,68.17,68.18,6664.0,61.2601,61.2691,61.2152,61.2242,6664.0
2016-10-24 11:55:00,68.17,68.18,68.17,68.17,2554.0,61.2152,61.2242,61.2152,61.2152,2554.0
2016-10-24 12:00:00,68.16,68.2,68.15,68.16,13629.0,61.2062,61.2422,61.1973,61.2062,13629.0
2016-10-24 12:05:00,68.15,68.26,68.14,68.21,19264.0,61.1973,61.296,61.1883,61.2511,19264.0
2016-10-24 12:10:00,68.21,68.29,68.2,68.24,11658.0,61.2511,61.323,61.2422,61.2781,11658.0
2016-10-24 12:15:00,68.24,68.3,68.23,68.29,4639.0,61.2781,61.332,61.2691,61.323,4639.0
2016-10-24 12:20:00,68.29,68.3,68.24,68.24,7783.0,61.323,61.332,61.2781,61.2781,7783.0
2016-10-24 12:25:00,68.24,68.3,68.24,68.24,7651.0,61.2781,61.332,61.2781,61.2781,7651.0
2016-10-24 12:30:00,68.22,68.29,68.22,68.29,5431.0,61.2601,61.323,61.2601,61.323,5431.0
2016-10-24 12:35:00,68.28,68.3,68.25,68.27,13971.0,61.314,61.332,61.2871,61.305,13971.0
2016-10-24 12:40:00,68.25,68.28,68.25,68.28,4155.0,61.2871,61.314,61.2871,61.314,4155.0
2016-10-24 12:45:00,68.27,68.3,68.22,68.25,81725.0,61.305,61.332,61.2601,61.2871,81725.0
2016-10-24 12:50:00,68.25,68.31,68.24,68.31,4660.0,61.2871,61.3409,61.2781,61.3409,4660.0
2016-10-24 12:55:00,68.32,68.34,68.31,68.33,7001.0,61.3499,61.3679,61.3409,61.3589,7001.0
2016-10-24 13:00:00,68.34,68.35,68.31,68.32,14590.0,61.3679,61.3769,61.3409,61.3499,14590.0
2016-10-24 13:05:00,68.31,68.32,68.25,68.31,8026.0,61.3409,61.3499,61.2871,61.3409,8026.0
2016-10-24 13:10:00,68.32,68.32,68.25,68.26,6802.0,61.3499,61.3499,61.2871,61.296,6802.0
2016-10-24 13:15:00,68.26,68.27,68.25,68.26,3400.0,61.296,61.305,61.2871,61.296,3400.0
2016-10-24 13:20:00,68.26,68.27,68.22,68.27,9344.0,61.296,61.305,61.2601,61.305,9344.0
2016-10-24 13:25:00,68.28,68.3,68.24,68.3,5133.0,61.314,61.332,61.2781,61.332,5133.0
2016-10-24 13:30:00,68.3,68.3,68.25,68.25,8763.0,61.332,61.332,61.2871,61.2871,8763.0
2016-10-24 13:35:00,68.26,68.27,68.2,68.2,5671.0,61.296,61.305,61.2422,61.2422,5671.0
2016-10-24 13:40:00,68.21,68.21,68.16,68.2,7025.0,61.2511,61.2511,61.2062,61.2422,7025.0
2016-10-24 13:45:00,68.19,68.22,68.19,68.22,2455.0,61.2332,61.2601,61.2332,61.2601,2455.0
2016-10-24 13:50:00,68.22,68.23,68.19,68.23,13146.0,61.2601,61.2691,61.2332,61.2691,13146.0
2016-10-24 13:55:00,68.23,68.28,68.23,68.25,9330.0,61.2691,61.314,61.2691,61.2871,9330.0
2016-10-24 14:00:00,68.26,68.33,68.25,68.31,10305.0,61.296,61.3589,61.2871,61.3409,10305.0
2016-10-24 14:05:00,68.3,68.31,68.28,68.31,11003.0,61.332,61.3409,61.314,61.3409,11003.0
2016-10-24 14:10:00,68.3,68.33,68.3,68.31,6326.0,61.332,61.3589,61.332,61.3409,6326.0
2016-10-24 14:15:00,68.3,68.3,68.25,68.25,38277.0,61.332,61.332,61.2871,61.2871,38277.0
2016-10-24 14:20:00,68.24,68.32,68.24,68.28,7518.0,61.2781,61.3499,61.2781,61.314,7518.0
2016-10-24 14:25:00,68.3,68.32,68.3,68.31,6724.0,61.332,61.3499,61.332,61.3409,6724.0
2016-10-24 14:30:00,68.31,68.33,68.31,68.32,3026.0,61.3409,61.3589,61.3409,61.3499,3026.0
2016-10-24 14:35:00,68.33,68.35,68.32,68.33,14958.0,61.3589,61.3769,61.3499,61.3589,14958.0
2016-10-24 14:40:00,68.33,68.34,68.32,68.34,7303.0,61.3589,61.3679,61.3499,61.3679,7303.0
2016-10-24 14:45:00,68.34,68.37,68.34,68.37,6243.0,61.3679,61.3948,61.3679,61.3948,6243.0
2016-10-24 14:50:00,68.36,68.41,68.35,68.41,15665.0,61.3858,61.4307,61.3769,61.4307,15665.0
2016-10-24 14:55:00,68.41,68.46,68.4,68.44,15904.0,61.4307,61.4756,61.4218,61.4577,15904.0
2016-10-24 15:00:00,68.45,68.47,68.39,68.4,30593.0,61.4667,61.4846,61.4128,61.4218,30593.0
2016-10-24 15:05:00,68.41,68.45,68.39,68.45,19334.0,61.4307,61.4667,61.4128,61.4667,19334.0
2016-10-24 15:10:00,68.45,68.48,68.44,68.47,17672.0,61.4667,61.4936,61.4577,61.4846,17672.0
2016-10-24 15:15:00,68.47,68.5,68.42,68.5,23095.0,61.4846,61.5116,61.4397,61.5116,23095.0
2016-10-24 15:20:00,68.49,68.49,68.4,68.4,13877.0,61.5026,61.5026,61.4218,61.4218,13877.0
2016-10-24 15:25:00,68.4,68.41,68.38,68.39,10084.0,61.4218,61.4307,61.4038,61.4128,10084.0
2016-10-24 15:30:00,68.38,68.38,68.35,68.36,9578.0,61.4038,61.4038,61.3769,61.3858,9578.0
2016-10-24 15:35:00,68.36,68.38,68.35,68.37,13315.0,61.3858,61.4038,61.3769,61.3948,13315.0
2016-10-24 15:40:00,68.37,68.38,68.3,68.33,37454.0,61.3948,61.4038,61.332,61.3589,37454.0
2016-10-24 15:45:00,68.33,68.34,68.28,68.29,44328.0,61.3589,61.3679,61.314,61.323,44328.0
2016-10-24 15:50:00,68.29,68.33,68.28,68.3,45535.0,61.323,61.3589,61.314,61.332,45535.0
2016-10-24 15:55:00,68.31,68.31,68.26,68.27,113992.0,61.3409,61.3409,61.296,61.305,113992.0
2016-10-25 09:30:00,68.09,68.17,67.97,68.03,32797.0,61.1434,61.2152,61.0356,61.0895,32797.0
2016-10-25 09:35:00,67.98,68.06,67.92,68.04,10667.0,61.0446,61.1164,60.9907,61.0985,10667.0
2016-10-25 09:40:00,68.04,68.12,67.94,68.12,16442.0,61.0985,61.1703,61.0087,61.1703,16442.0
2016-10-25 09:45:00,68.08,68.1,68.0,68.06,22661.0,61.1344,61.1524,61.0626,61.1164,22661.0
2016-10-25 09:50:00,68.07,68.08,68.0,68.05,7437.0,61.1254,61.1344,61.0626,61.1075,7437.0
2016-10-25 09:55:00,68.05,68.07,68.0,68.02,7884.0,61.1075,61.1254,61.0626,61.0805,7884.0
2016-10-25 10:00:00,68.01,68.14,67.99,68.12,9459.0,61.0715,61.1883,61.0536,61.1703,9459.0
2016-10-25 10:05:00,68.1,68.13,68.06,68.1,4489.0,61.1524,61.1793,61.1164,61.1524,4489.0
2016-10-25 10:10:00,68.09,68.13,68.03,68.1,42147.0,61.1434,61.1793,61.0895,61.1524,42147.0
2016-10-25 10:15:00,68.09,68.15,68.03,68.12,10889.0,61.1434,61.1973,61.0895,61.1703,10889.0
2016-10-25 10:20:00,68.1,68.11,67.93,67.98,15914.0,61.1524,61.1613,60.9997,61.0446,15914.0
2016-10-25 10:25:00,68.0,68.12,67.98,68.08,24229.0,61.0626,61.1703,61.0446,61.1344,24229.0
2016-10-25 10:30:00,68.1,68.17,68.08,68.16,5913.0,61.1524,61.2152,61.1344,61.2062,5913.0
2016-10-25 10:35:00,68.16,68.18,68.12,68.15,6930.0,61.2062,61.2242,61.1703,61.1973,6930.0
2016-10-25 10:40:00,68.15,68.16,68.08,68.09,9095.0,61.1973,61.2062,61.1344,61.1434,9095.0
2016-10-25 10:45:00,68.08,68.13,68.01,68.13,14440.0,61.1344,61.1793,61.0715,61.1793,14440.0
2016-10-25 10:50:00,68.13,68.17,68.1,68.14,47704.0,61.1793,61.2152,61.1524,61.1883,47704.0
2016-10-25 10:55:00,68.15,68.16,68.11,68.15,37082.0,61.1973,61.2062,61.1613,61.1973,37082.0
2016-10-25 11:00:00,68.15,68.19,68.15,68.19,24344.0,61.1973,61.2332,61.1973,61.2332,24344.0
2016-10-25 11:05:00,68.2,68.21,68.18,68.21,14851.0,61.2422,61.2511,61.2242,61.2511,14851.0
2016-10-25 11:10:00,68.2,68.23,68.05,68.12,36279.0,61.2422,61.2691,61.1075,61.1703,36279.0
2016-10-25 11:15:00,68.11,68.18,68.08,68.11,20982.0,61.1613,61.2242,61.1344,61.1613,20982.0
2016-10-25 11:20:00,68.09,68.14,68.04,68.07,31634.0,61.1434,61.1883,61.0985,61.1254,31634.0
2016-10-25 11:25:00,68.08,68.18,68.04,68.17,31849.0,61.1344,61.2242,61.0985,61.2152,31849.0
2016-10-25 11:30:00,68.18,68.18,68.06,68.08,12614.0,61.2242,61.2242,61.1164,61.1344,12614.0
2016-10-25 11:35:00,68.09,68.16,68.07,68.07,20018.0,61.1434,61.2062,61.1254,61.1254,20018.0
2016-10-25 11:40:00,68.09,68.15,68.06,68.07,37153.0,61.1434,61.1973,61.1164,61.1254,37153.0
2016-10-25 11:45:00,68.08,68.13,68.08,68.11,41002.0,61.1344,61.1793,61.1344,61.1613,41002.0
2016-10-25 11:50:00,68.12,68.14,68.08,68.09,17541.0,61.1703,61.1883,61.1344,61.1434,17541.0
2016-10-25 11:55:00,68.09,68.1,68.08,68.08,4267.0,61.1434,61.1524,61.1344,61.1344,4267.0
2016-10-25 12:00:00,68.07,68.1,68.03,68.09,12483.0,61.1254,61.1524,61.0895,61.1434,12483.0
2016-10-25 12:05:00,68.09,68.12,68.07,68.12,7763.0,61.1434,61.1703,61.1254,61.1703,7763.0
2016-10-25 12:10:00,68.13,68.16,68.11,68.15,6387.0,61.1793,61.2062,61.1613,61.1973,6387.0
2016-10-25 12:15:00,68.13,68.17,68.1,68.17,4890.0,61.1793,61.2152,61.1524,61.2152,4890.0
2016-10-25 12:20:00,68.19,68.19,68.17,68.19,5987.0,61.2332,61.2332,61.2152,61.2332,5987.0
2016-10-25 12:25:00,68.18,68.18,68.12,68.12,4366.0,61.2242,61.2242,61.1703,61.1703,4366.0
2016-10-25 12:30:00,68.13,68.18,68.12,68.17,5621.0,61.1793,61.2242,61.1703,61.2152,5621.0
2016-10-25 12:35:00,68.17,68.2,68.14,68.19,4603.0,61.2152,61.2422,61.1883,61.2332,4603.0
2016-10-25 12:40:00,68.2,68.2,68.15,68.17,10523.0,61.2422,61.2422,61.1973,61.2152,10523.0
2016-10-25 12:45:00,68.18,68.26,68.18,68.23,17467.0,61.2242,61.296,61.2242,61.2691,17467.0
2016-10-25 12:50:00,68.21,68.23,68.17,68.21,4914.0,61.2511,61.2691,61.2152,61.2511,4914.0
2016-10-25 12:55:00,68.22,68.22,68.19,68.19,5703.0,61.2601,61.2601,61.2332,61.2332,5703.0
2016-10-25 13:00:00,68.2,68.2,68.15,68.19,10413.0,61.2422,61.2422,61.1973,61.2332,10413.0
2016-10-25 13:05:00,68.19,68.26,68.18,68.22,23553.0,61.2332,61.296,61.2242,61.2601,23553.0
2016-10-25 13:10:00,68.21,68.27,68.19,68.27,21861.0,61.2511,61.305,61.2332,61.305,21861.0
2016-10-25 13:15:00,68.25,68.27,68.24,68.27,11253.0,61.2871,61.305,61.2781,61.305,11253.0
2016-10-25 13:20:00,68.25,68.26,68.19,68.19,10836.0,61.2871,61.296,61.2332,61.2332,10836.0
2016-10-25 13:25:00,68.19,68.2,68.14,68.17,13488.0,61.2332,61.2422,61.1883,61.2152,13488.0
2016-10-25 13:30:00,68.18,68.24,68.17,68.24,9275.0,61.2242,61.2781,61.2152,61.2781,9275.0
2016-10-25 13:35:00,68.24,68.25,68.19,68.24,17284.0,61.2781,61.2871,61.2332,61.2781,17284.0
2016-10-25 13:40:00,68.23,68.24,68.16,68.18,6104.0,61.2691,61.2781,61.2062,61.2242,6104.0
2016-10-25 13:45:00,68.17,68.25,68.17,68.24,11593.0,61.2152,61.2871,61.2152,61.2781,11593.0
2016-10-25 13:50:00,68.24,68.25,68.21,68.21,3358.0,61.2781,61.2871,61.2511,61.2511,3358.0
2016-10-25 13:55:00,68.19,68.25,68.19,68.23,6353.0,61.2332,61.2871,61.2332,61.2691,6353.0
2016-10-25 14:00:00,68.24,68.29,68.23,68.28,12309.0,61.2781,61.323,61.2691,61.314,12309.0
2016-10-25 14:05:00,68.28,68.31,68.28,68.3,5097.0,61.314,61.3409,61.314,61.332,5097.0
2016-10-25 14:10:00,68.3,68.31,68.21,68.26,10066.0,61.332,61.3409,61.2511,61.296,10066.0
2016-10-25 14:15:00,68.26,68.33,68.26,68.31,62449.0,61.296,61.3589,61.296,61.3409,62449.0
2016-10-25 14:20:00,68.32,68.36,68.29,68.32,9476.0,61.3499,61.3858,61.323,61.3499,9476.0
2016-10-25 14:25:00,68.32,68.33,68.21,68.23,11636.0,61.3499,61.3589,61.2511,61.2691,11636.0
2016-10-25 14:30:00,68.23,68.24,68.13,68.14,14265.0,61.2691,61.2781,61.1793,61.1883,14265.0
2016-10-25 14:35:00,68.15,68.17,68.09,68.12,17404.0,61.1973,61.2152,61.1434,61.1703,17404.0
2016-10-25 14:40:00,68.12,68.16,68.07,68.12,24729.0,61.1703,61.2062,61.1254,61.1703,24729.0
2016-10-25 14:45:00,68.11,68.11,68.02,68.05,22533.0,61.1613,61.1613,61.0805,61.1075,22533.0
2016-10-25 14:50:00,68.06,68.09,68.06,68.09,14036.0,61.1164,61.1434,61.1164,61.1434,14036.0
2016-10-25 14:55:00,68.09,68.13,68.07,68.08,11271.0,61.1434,61.1793,61.1254,61.1344,11271.0
2016-10-25 15:00:00,68.08,68.14,68.07,68.13,17001.0,61.1344,61.1883,61.1254,61.1793,17001.0
2016-10-25 15:05:00,68.13,68.17,68.08,68.17,28549.0,61.1793,61.2152,61.1344,61.2152,28549.0
2016-10-25 15:10:00,68.15,68.15,68.11,68.13,6404.0,61.1973,61.1973,61.1613,61.1793,6404.0
2016-10-25 15:15:00,68.12,68.14,68.11,68.13,9987.0,61.1703,61.1883,61.1613,61.1793,9987.0
2016-10-25 15:20:00,68.13,68.17,68.12,68.13,18768.0,61.1793,61.2152,61.1703,61.1793,18768.0
2016-10-25 15:25:00,68.11,68.14,68.1,68.13,47230.0,61.1613,61.1883,61.1524,61.1793,47230.0
2016-10-25 15:30:00,68.12,68.14,68.11,68.13,12314.0,61.1703,61.1883,61.1613,61.1793,12314.0
2016-10-25 15:35:00,68.14,68.16,68.11,68.13,21003.0,61.1883,61.2062,61.1613,61.1793,21003.0
2016-10-25 15:40:00,68.13,68.14,68.09,68.12,52346.0,61.1793,61.1883,61.1434,61.1703,52346.0
2016-10-25 15:45:00,68.12,68.19,68.11,68.18,31604.0,61.1703,61.2332,61.1613,61.2242,31604.0
2016-10-25 15:50:00,68.18,68.2,68.14,68.18,43580.0,61.2242,61.2422,61.1883,61.2242,43580.0
2016-10-25 15:55:00,68.17,68.19,68.14,68.17,166044.0,61.2152,61.2332,61.1883,61.2152,166044.0
2016-10-26 09:30:00,68.3,68.52,68.14,68.14,86160.0,61.332,61.5295,61.1883,61.1883,86160.0
2016-10-26 09:35:00,68.14,68.5,68.04,68.3,23454.0,61.1883,61.5116,61.0985,61.332,23454.0
2016-10-26 09:40:00,68.26,68.46,68.26,68.4,8035.0,61.296,61.4756,61.296,61.4218,8035.0
2016-10-26 09:45:00,68.4,68.49,68.28,68.42,37869.0,61.4218,61.5026,61.314,61.4397,37869.0
2016-10-26 09:50:00,68.42,68.45,68.22,68.37,9012.0,61.4397,61.4667,61.2601,61.3948,9012.0
2016-10-26 09:55:00,68.37,68.43,68.32,68.36,11283.0,61.3948,61.4487,61.3499,61.3858,11283.0
2016-10-26 10:00:00,68.4,68.42,68.28,68.4,21834.0,61.4218,61.4397,61.314,61.4218,21834.0
2016-10-26 10:05:00,68.37,68.38,68.18,68.27,11949.0,61.3948,61.4038,61.2242,61.305,11949.0
2016-10-26 10:10:00,68.29,68.36,68.27,68.32,7103.0,61.323,61.3858,61.305,61.3499,7103.0
2016-10-26 10:15:00,68.3,68.4,68.28,68.34,13285.0,61.332,61.4218,61.314,61.3679,13285.0
2016-10-26 10:20:00,68.33,68.4,68.32,68.38,4852.0,61.3589,61.4218,61.3499,61.4038,4852.0
2016-10-26 10:25:00,68.4,68.41,68.3,68.34,11262.0,61.4218,61.4307,61.332,61.3679,11262.0
2016-10-26 10:30:00,68.33,68.38,68.29,68.37,6693.0,61.3589,61.4038,61.323,61.3948,6693.0
2016-10-26 10:35:00,68.34,68.42,68.31,68.4,14345.0,61.3679,61.4397,61.3409,61.4218,14345.0
2016-10-26 10:40:00,68.37,68.4,68.27,68.27,6132.0,61.3948,61.4218,61.305,61.305,6132.0
2016-10-26 10:45:00,68.28,68.4,68.27,68.37,21773.0,61.314,61.4218,61.305,61.3948,21773.0
2016-10-26 10:50:00,68.38,68.39,68.28,68.28,5887.0,61.4038,61.4128,61.314,61.314,5887.0
2016-10-26 10:55:00,68.27,68.48,68.27,68.48,15578.0,61.305,61.4936,61.305,61.4936,15578.0
2016-10-26 11:00:00,68.46,68.56,68.46,68.54,11587.0,61.4756,61.5654,61.4756,61.5475,11587.0
2016-10-26 11:05:00,68.53,68.56,68.5,68.51,7509.0,61.5385,61.5654,61.5116,61.5205,7509.0
2016-10-26 11:10:00,68.51,68.69,68.5,68.69,28154.0,61.5205,61.6822,61.5116,61.6822,28154.0
2016-10-26 11:15:00,68.67,68.76,68.64,68.75,9663.0,61.6642,61.745,61.6373,61.7361,9663.0
2016-10-26 11:20:00,68.73,68.73,68.53,68.53,32342.0,61.7181,61.7181,61.5385,61.5385,32342.0
2016-10-26 11:25:00,68.53,68.55,68.48,68.48,19603.0,61.5385,61.5565,61.4936,61.4936,19603.0
2016-10-26 11:30:00,68.49,68.53,68.49,68.52,19034.0,61.5026,61.5385,61.5026,61.5295,19034.0
2016-10-26 11:35:00,68.53,68.55,68.5,68.52,14305.0,61.5385,61.5565,61.5116,61.5295,14305.0
2016-10-26 11:40:00,68.51,68.55,68.5,68.53,28764.0,61.5205,61.5565,61.5116,61.5385,28764.0
2016-10-26 11:45:00,68.53,68.66,68.52,68.66,15979.0,61.5385,61.6552,61.5295,61.6552,15979.0
2016-10-26 11:50:00,68.64,68.69,68.64,68.65,8397.0,61.6373,61.6822,61.6373,61.6463,8397.0
2016-10-26 11:55:00,68.65,68.69,68.56,68.61,14872.0,61.6463,61.6822,61.5654,61.6103,14872.0
2016-10-26 12:00:00,68.62,68.76,68.62,68.66,28372.0,61.6193,61.745,61.6193,61.6552,28372.0
2016-10-26 12:05:00,68.66,68.71,68.65,68.7,9825.0,61.6552,61.7001,61.6463,61.6912,9825.0
2016-10-26 12:10:00,68.7,68.7,68.65,68.66,7496.0,61.6912,61.6912,61.6463,61.6552,7496.0
2016-10-26 12:15:00,68.65,68.65,68.58,68.59,9077.0,61.6463,61.6463,61.5834,61.5924,9077.0
2016-10-26 12:20:00,68.59,68.68,68.58,68.66,7893.0,61.5924,61.6732,61.5834,61.6552,7893.0
2016-10-26 12:25:00,68.66,68.66,68.57,68.58,4369.0,61.6552,61.6552,61.5744,61.5834,4369.0
2016-10-26 12:30:00,68.56,68.57,68.53,68.53,2962.0,61.5654,61.5744,61.5385,61.5385,2962.0
2016-10-26 12:35:00,68.53,68.56,68.53,68.53,7724.0,61.5385,61.5654,61.5385,61.5385,7724.0
2016-10-26 12:40:00,68.53,68.55,68.5,68.53,9237.0,61.5385,61.5565,61.5116,61.5385,9237.0
2016-10-26 12:45:00,68.55,68.55,68.51,68.51,4900.0,61.5565,61.5565,61.5205,61.5205,4900.0
2016-10-26 12:50:00,68.52,68.58,68.46,68.46,40269.0,61.5295,61.5834,61.4756,61.4756,40269.0
2016-10-26 12:55:00,68.45,68.5,68.45,68.5,37046.0,61.4667,61.5116,61.4667,61.5116,37046.0
2016-10-26 13:00:00,68.5,68.57,68.48,68.55,7240.0,61.5116,61.5744,61.4936,61.5565,7240.0
2016-10-26 13:05:00,68.57,68.6,68.54,68.54,9503.0,61.5744,61.6014,61.5475,61.5475,9503.0
2016-10-26 13:10:00,68.53,68.53,68.46,68.46,5677.0,61.5385,61.5385,61.4756,61.4756,5677.0
2016-10-26 13:15:00,68.46,68.47,68.44,68.46,4569.0,61.4756,61.4846,61.4577,61.4756,4569.0
2016-10-26 13:20:00,68.46,68.48,68.45,68.46,6592.0,61.4756,61.4936,61.4667,61.4756,6592.0
2016-10-26 13:25:00,68.46,68.46,68.44,68.45,4717.0,61.4756,61.4756,61.4577,61.4667,4717.0
2016-10-26 13:30:00,68.46,68.49,68.44,68.48,12218.0,61.4756,61.5026,61.4577,61.4936,12218.0
2016-10-26 13:35:00,68.48,68.48,68.35,68.37,21018.0,61.4936,61.4936,61.3769,61.3948,21018.0
2016-10-26 13:40:00,68.38,68.4,68.33,68.34,11161.0,61.4038,61.4218,61.3589,61.3679,11161.0
2016-10-26 13:45:00,68.35,68.35,68.31,68.32,3216.0,61.3769,61.3769,61.3409,61.3499,3216.0
2016-10-26 13:50:00,68.31,68.32,68.27,68.27,6761.0,61.3409,61.3499,61.305,61.305,6761.0
2016-10-26 13:55:00,68.27,68.27,68.22,68.27,10095.0,61.305,61.305,61.2601,61.305,10095.0
2016-10-26 14:00:00,68.25,68.27,68.22,68.22,12748.0,61.2871,61.305,61.2601,61.2601,12748.0
2016-10-26 14:05:00,68.21,68.25,68.19,68.22,8606.0,61.2511,61.2871,61.2332,61.2601,8606.0
2016-10-26 14:10:00,68.23,68.27,68.22,68.27,8091.0,61.2691,61.305,61.2601,61.305,8091.0
2016-10-26 14:15:00,68.27,68.3,68.25,68.3,7904.0,61.305,61.332,61.2871,61.332,7904.0
2016-10-26 14:20:00,68.3,68.32,68.29,68.3,4798.0,61.332,61.3499,61.323,61.332,4798.0
2016-10-26 14:25:00,68.31,68.34,68.3,68.31,11816.0,61.3409,61.3679,61.332,61.3409,11816.0
2016-10-26 14:30:00,68.32,68.33,68.29,68.31,6169.0,61.3499,61.3589,61.323,61.3409,6169.0
2016-10-26 14:35:00,68.32,68.37,68.32,68.37,18517.0,61.3499,61.3948,61.3499,61.3948,18517.0
2016-10-26 14:40:00,68.37,68.39,68.32,68.35,14841.0,61.3948,61.4128,61.3499,61.3769,14841.0
2016-10-26 14:45:00,68.35,68.39,68.33,68.39,5635.0,61.3769,61.4128,61.3589,61.4128,5635.0
2016-10-26 14:50:00,68.38,68.38,68.35,68.36,8588.0,61.4038,61.4038,61.3769,61.3858,8588.0
2016-10-26 14:55:00,68.35,68.41,68.35,68.41,9272.0,61.3769,61.4307,61.3769,61.4307,9272.0
2016-10-26 15:00:00,68.41,68.41,68.38,68.39,5480.0,61.4307,61.4307,61.4038,61.4128,5480.0
2016-10-26 15:05:00,68.38,68.4,68.37,68.39,11506.0,61.4038,61.4218,61.3948,61.4128,11506.0
2016-10-26 15:10:00,68.4,68.4,68.33,68.34,13305.0,61.4218,61.4218,61.3589,61.3679,13305.0
2016-10-26 15:15:00,68.34,68.39,68.34,68.35,18952.0,61.3679,61.4128,61.3679,61.3769,18952.0
2016-10-26 15:20:00,68.35,68.38,68.34,68.38,15205.0,61.3769,61.4038,61.3679,61.4038,15205.0
2016-10-26 15:25:00,68.4,68.41,68.37,68.37,13851.0,61.4218,61.4307,61.3948,61.3948,13851.0
2016-10-26 15:30:00,68.38,68.4,68.37,68.4,16836.0,61.4038,61.4218,61.3948,61.4218,16836.0
2016-10-26 15:35:00,68.39,68.4,68.37,68.4,17550.0,61.4128,61.4218,61.3948,61.4218,17550.0
2016-10-26 15:40:00,68.4,68.4,68.34,68.35,23932.0,61.4218,61.4218,61.3679,61.3769,23932.0
2016-10-26 15:45:00,68.34,68.35,68.32,68.34,30184.0,61.3679,61.3769,61.3499,61.3679,30184.0
2016-10-26 15:50:00,68.33,68.33,68.27,68.29,45360.0,61.3589,61.3589,61.305,61.323,45360.0
2016-10-26 15:55:00,68.28,68.29,68.23,68.27,102132.0,61.314,61.323,61.2691,61.305,102132.0
2016-10-27 09:30:00,68.47,68.64,68.17,68.18,25077.0,61.4846,61.6373,61.2152,61.2242,25077.0
2016-10-27 09:35:00,68.21,68.32,68.15,68.25,13544.0,61.2511,61.3499,61.1973,61.2871,13544.0
2016-10-27 09:40:00,68.24,68.24,68.01,68.06,19539.0,61.2781,61.2781,61.0715,61.1164,19539.0
2016-10-27 09:45:00,68.08,68.14,68.06,68.13,14210.0,61.1344,61.1883,61.1164,61.1793,14210.0
2016-10-27 09:50:00,68.14,68.3,68.08,68.28,22585.0,61.1883,61.332,61.1344,61.314,22585.0
2016-10-27 09:55:00,68.29,68.37,68.16,68.34,16543.0,61.323,61.3948,61.2062,61.3679,16543.0
2016-10-27 10:00:00,68.29,68.29,68.12,68.14,26078.0,61.323,61.323,61.1703,61.1883,26078.0
2016-10-27 10:05:00,68.14,68.34,68.13,68.18,21517.0,61.1883,61.3679,61.1793,61.2242,21517.0
2016-10-27 10:10:00,68.17,68.23,68.13,68.19,26914.0,61.2152,61.2691,61.1793,61.2332,26914.0
2016-10-27 10:15:00,68.19,68.23,67.97,67.99,67849.0,61.2332,61.2691,61.0356,61.0536,67849.0
2016-10-27 10:20:00,68.0,68.06,67.93,67.99,24449.0,61.0626,61.1164,60.9997,61.0536,24449.0
2016-10-27 10:25:00,67.97,68.05,67.97,68.03,25794.0,61.0356,61.1075,61.0356,61.0895,25794.0
2016-10-27 10:30:00,68.02,68.05,67.93,68.03,39151.0,61.0805,61.1075,60.9997,61.0895,39151.0
2016-10-27 10:35:00,68.04,68.05,67.97,68.03,56041.0,61.0985,61.1075,61.0356,61.0895,56041.0
2016-10-27 10:40:00,68.03,68.05,68.0,68.03,9087.0,61.0895,61.1075,61.0626,61.0895,9087.0
2016-10-27 10:45:00,68.03,68.06,67.97,68.01,36126.0,61.0895,61.1164,61.0356,61.0715,36126.0
2016-10-27 10:50:00,68.03,68.05,67.96,67.98,73332.0,61.0895,61.1075,61.0266,61.0446,73332.0
2016-10-27 10:55:00,67.98,67.98,67.91,67.93,41327.0,61.0446,61.0446,60.9818,60.9997,41327.0
2016-10-27 11:00:00,67.93,67.99,67.93,67.98,26414.0,60.9997,61.0536,60.9997,61.0446,26414.0
2016-10-27 11:05:00,67.97,68.02,67.95,68.0,30230.0,61.0356,61.0805,61.0177,61.0626,30230.0
2016-10-27 11:10:00,67.99,68.0,67.92,67.93,29869.0,61.0536,61.0626,60.9907,60.9997,29869.0
2016-10-27 11:15:00,67.92,67.96,67.91,67.92,19367.0,60.9907,61.0266,60.9818,60.9907,19367.0
2016-10-27 11:20:00,67.92,67.98,67.91,67.92,21535.0,60.9907,61.0446,60.9818,60.9907,21535.0
2016-10-27 11:25:00,67.92,67.95,67.87,67.9,30185.0,60.9907,61.0177,60.9458,60.9728,30185.0
2016-10-27 11:30:00,67.91,67.92,67.84,67.85,22363.0,60.9818,60.9907,60.9189,60.9279,22363.0
2016-10-27 11:35:00,67.85,67.85,67.77,67.77,21453.0,60.9279,60.9279,60.856,60.856,21453.0
2016-10-27 11:40:00,67.79,67.82,67.72,67.81,24924.0,60.874,60.9009,60.8111,60.892,24924.0
2016-10-27 11:45:00,67.83,67.89,67.82,67.86,14995.0,60.9099,60.9638,60.9009,60.9369,14995.0
2016-10-27 11:50:00,67.86,67.86,67.76,67.78,16322.0,60.9369,60.9369,60.8471,60.865,16322.0
2016-10-27 11:55:00,67.79,67.88,67.77,67.87,16443.0,60.874,60.9548,60.856,60.9458,16443.0
2016-10-27 12:00:00,67.87,67.89,67.84,67.84,6889.0,60.9458,60.9638,60.9189,60.9189,6889.0
2016-10-27 12:05:00,67.84,67.85,67.76,67.79,11941.0,60.9189,60.9279,60.8471,60.874,11941.0
2016-10-27 12:10:00,67.8,67.83,67.79,67.81,73810.0,60.883,60.9099,60.874,60.892,73810.0
2016-10-27 12:15:00,67.82,67.84,67.8,67.82,5406.0,60.9009,60.9189,60.883,60.9009,5406.0
2016-10-27 12:20:00,67.81,67.82,67.7,67.74,10249.0,60.892,60.9009,60.7932,60.8291,10249.0
2016-10-27 12:25:00,67.76,67.77,67.69,67.71,8783.0,60.8471,60.856,60.7842,60.8022,8783.0
2016-10-27 12:30:00,67.73,67.75,67.69,67.69,12000.0,60.8201,60.8381,60.7842,60.7842,12000.0
2016-10-27 12:35:00,67.68,67.7,67.63,67.68,14844.0,60.7752,60.7932,60.7303,60.7752,14844.0
2016-10-27 12:40:00,67.69,67.72,67.61,67.63,20144.0,60.7842,60.8111,60.7124,60.7303,20144.0
2016-10-27 12:45:00,67.63,67.66,67.6,67.63,75242.0,60.7303,60.7573,60.7034,60.7303,75242.0
2016-10-27 12:50:00,67.63,67.67,67.62,67.66,7992.0,60.7303,60.7662,60.7213,60.7573,7992.0
2016-10-27 12:55:00,67.65,67.69,67.62,67.63,10989.0,60.7483,60.7842,60.7213,60.7303,10989.0
2016-10-27 13:00:00,67.63,67.68,67.63,67.65,5717.0,60.7303,60.7752,60.7303,60.7483,5717.0
2016-10-27 13:05:00,67.65,67.68,67.64,67.64,8938.0,60.7483,60.7752,60.7393,60.7393,8938.0
2016-10-27 13:10:00,67.63,67.66,67.61,67.64,11541.0,60.7303,60.7573,60.7124,60.7393,11541.0
2016-10-27 13:15:00,67.64,67.7,67.64,67.66,9020.0,60.7393,60.7932,60.7393,60.7573,9020.0
2016-10-27 13:20:00,67.66,67.7,67.63,67.64,31555.0,60.7573,60.7932,60.7303,60.7393,31555.0
2016-10-27 13:25:00,67.64,67.67,67.62,67.67,55711.0,60.7393,60.7662,60.7213,60.7662,55711.0
2016-10-27 13:30:00,67.67,67.77,67.66,67.7,28127.0,60.7662,60.856,60.7573,60.7932,28127.0
2016-10-27 13:35:00,67.65,67.81,67.65,67.78,40141.0,60.7483,60.892,60.7483,60.865,40141.0
2016-10-27 13:40:00,67.78,67.79,67.75,67.75,16103.0,60.865,60.874,60.8381,60.8381,16103.0
2016-10-27 13:45:00,67.75,67.76,67.75,67.75,21837.0,60.8381,60.8471,60.8381,60.8381,21837.0
2016-10-27 13:50:00,67.75,67.76,67.71,67.73,13565.0,60.8381,60.8471,60.8022,60.8201,13565.0
2016-10-27 13:55:00,67.74,67.75,67.69,67.69,8752.0,60.8291,60.8381,60.7842,60.7842,8752.0
2016-10-27 14:00:00,67.69,67.69,67.64,67.65,12739.0,60.7842,60.7842,60.7393,60.7483,12739.0
2016-10-27 14:05:00,67.66,67.69,67.61,67.62,13474.0,60.7573,60.7842,60.7124,60.7213,13474.0
2016-10-27 14:10:00,67.62,67.67,67.59,67.66,73013.0,60.7213,60.7662,60.6944,60.7573,73013.0
2016-10-27 14:15:00,67.65,67.69,67.64,67.67,30630.0,60.7483,60.7842,60.7393,60.7662,30630.0
2016-10-27 14:20:00,67.67,67.69,67.61,67.62,22349.0,60.7662,60.7842,60.7124,60.7213,22349.0
2016-10-27 14:25:00,67.61,67.64,67.57,67.62,26471.0,60.7124,60.7393,60.6764,60.7213,26471.0
2016-10-27 14:30:00,67.63,67.64,67.6,67.6,9529.0,60.7303,60.7393,60.7034,60.7034,9529.0
2016-10-27 14:35:00,67.59,67.62,67.55,67.61,19687.0,60.6944,60.7213,60.6585,60.7124,19687.0
2016-10-27 14:40:00,67.62,67.62,67.57,67.6,12496.0,60.7213,60.7213,60.6764,60.7034,12496.0
2016-10-27 14:45:00,67.59,67.6,67.53,67.55,13459.0,60.6944,60.7034,60.6405,60.6585,13459.0
2016-10-27 14:50:00,67.55,67.6,67.52,67.6,24932.0,60.6585,60.7034,60.6315,60.7034,24932.0
2016-10-27 14:55:00,67.6,67.61,67.54,67.56,25379.0,60.7034,60.7124,60.6495,60.6675,25379.0
2016-10-27 15:00:00,67.56,67.63,67.56,67.61,28070.0,60.6675,60.7303,60.6675,60.7124,28070.0
2016-10-27 15:05:00,67.6,67.62,67.56,67.56,9858.0,60.7034,60.7213,60.6675,60.6675,9858.0
2016-10-27 15:10:00,67.56,67.61,67.56,67.57,58871.0,60.6675,60.7124,60.6675,60.6764,58871.0
2016-10-27 15:15:00,67.57,67.57,67.5,67.51,24343.0,60.6764,60.6764,60.6136,60.6226,24343.0
2016-10-27 15:20:00,67.5,67.51,67.47,67.48,22318.0,60.6136,60.6226,60.5866,60.5956,22318.0
2016-10-27 15:25:00,67.48,67.5,67.46,67.49,17489.0,60.5956,60.6136,60.5777,60.6046,17489.0
2016-10-27 15:30:00,67.49,67.5,67.44,67.45,30036.0,60.6046,60.6136,60.5597,60.5687,30036.0
2016-10-27 15:35:00,67.44,67.46,67.41,67.42,39138.0,60.5597,60.5777,60.5328,60.5417,39138.0
2016-10-27 15:40:00,67.42,67.51,67.41,67.49,51559.0,60.5417,60.6226,60.5328,60.6046,51559.0
2016-10-27 15:45:00,67.48,67.49,67.46,67.47,84417.0,60.5956,60.6046,60.5777,60.5866,84417.0
2016-10-27 15:50:00,67.47,67.48,67.43,67.43,80080.0,60.5866,60.5956,60.5507,60.5507,80080.0
2016-10-27 15:55:00,67.43,67.49,67.42,67.45,85225.0,60.5507,60.6046,60.5417,60.5687,85225.0
2016-10-28 09:30:00,67.57,67.85,67.44,67.64,32208.0,60.6764,60.9279,60.5597,60.7393,32208.0
2016-10-28 09:35:00,67.67,67.89,67.63,67.82,28889.0,60.7662,60.9638,60.7303,60.9009,28889.0
2016-10-28 09:40:00,67.77,67.77,67.63,67.74,14883.0,60.856,60.856,60.7303,60.8291,14883.0
2016-10-28 09:45:00,67.83,67.94,67.72,67.86,26673.0,60.9099,61.0087,60.8111,60.9369,26673.0
2016-10-28 09:50:00,67.86,67.89,67.73,67.86,20239.0,60.9369,60.9638,60.8201,60.9369,20239.0
2016-10-28 09:55:00,67.82,67.91,67.82,67.86,9228.0,60.9009,60.9818,60.9009,60.9369,9228.0
2016-10-28 10:00:00,67.87,68.0,67.84,67.88,17060.0,60.9458,61.0626,60.9189,60.9548,17060.0
2016-10-28 10:05:00,67.89,67.95,67.82,67.83,6462.0,60.9638,61.0177,60.9009,60.9099,6462.0
2016-10-28 10:10:00,67.86,67.99,67.86,67.93,7813.0,60.9369,61.0536,60.9369,60.9997,7813.0
2016-10-28 10:15:00,67.96,68.03,67.92,67.97,11654.0,61.0266,61.0895,60.9907,61.0356,11654.0
2016-10-28 10:20:00,67.98,68.06,67.98,68.04,9709.0,61.0446,61.1164,61.0446,61.0985,9709.0
2016-10-28 10:25:00,68.03,68.11,68.01,68.1,10830.0,61.0895,61.1613,61.0715,61.1524,10830.0
2016-10-28 10:30:00,68.08,68.25,68.05,68.24,27604.0,61.1344,61.2871,61.1075,61.2781,27604.0
2016-10-28 10:35:00,68.24,68.33,68.24,68.27,20086.0,61.2781,61.3589,61.2781,61.305,20086.0
2016-10-28 10:40:00,68.27,68.29,68.14,68.15,11801.0,61.305,61.323,61.1883,61.1973,11801.0
2016-10-28 10:45:00,68.15,68.15,68.11,68.14,5285.0,61.1973,61.1973,61.1613,61.1883,5285.0
2016-10-28 10:50:00,68.14,68.14,68.06,68.11,10612.0,61.1883,61.1883,61.1164,61.1613,10612.0
2016-10-28 10:55:00,68.11,68.18,68.1,68.11,35332.0,61.1613,61.2242,61.1524,61.1613,35332.0
2016-10-28 11:00:00,68.13,68.33,68.13,68.33,78787.0,61.1793,61.3589,61.1793,61.3589,78787.0
2016-10-28 11:05:00,68.32,68.47,68.32,68.44,13739.0,61.3499,61.4846,61.3499,61.4577,13739.0
2016-10-28 11:10:00,68.44,68.45,68.27,68.33,14552.0,61.4577,61.4667,61.305,61.3589,14552.0
2016-10-28 11:15:00,68.34,68.44,68.34,68.41,5150.0,61.3679,61.4577,61.3679,61.4307,5150.0
2016-10-28 11:20:00,68.39,68.48,68.39,68.46,3110.0,61.4128,61.4936,61.4128,61.4756,3110.0
2016-10-28 11:25:00,68.46,68.48,68.43,68.45,6903.0,61.4756,61.4936,61.4487,61.4667,6903.0
2016-10-28 11:30:00,68.44,68.51,68.37,68.37,32447.0,61.4577,61.5205,61.3948,61.3948,32447.0
2016-10-28 11:35:00,68.37,68.37,68.27,68.28,25899.0,61.3948,61.3948,61.305,61.314,25899.0
2016-10-28 11:40:00,68.29,68.32,68.27,68.32,1560.0,61.323,61.3499,61.305,61.3499,1560.0
2016-10-28 11:45:00,68.32,68.32,68.15,68.22,46971.0,61.3499,61.3499,61.1973,61.2601,46971.0
2016-10-28 11:50:00,68.22,68.31,68.21,68.26,7346.0,61.2601,61.3409,61.2511,61.296,7346.0
2016-10-28 11:55:00,68.24,68.28,68.22,68.22,7016.0,61.2781,61.314,61.2601,61.2601,7016.0
2016-10-28 12:00:00,68.2,68.29,68.2,68.22,5552.0,61.2422,61.323,61.2422,61.2601,5552.0
2016-10-28 12:05:00,68.2,68.31,68.2,68.28,8420.0,61.2422,61.3409,61.2422,61.314,8420.0
2016-10-28 12:10:00,68.29,68.38,68.29,68.3,39759.0,61.323,61.4038,61.323,61.332,39759.0
2016-10-28 12:15:00,68.34,68.42,68.29,68.41,8708.0,61.3679,61.4397,61.323,61.4307,8708.0
2016-10-28 12:20:00,68.45,68.46,68.4,68.44,8052.0,61.4667,61.4756,61.4218,61.4577,8052.0
2016-10-28 12:25:00,68.44,68.5,68.41,68.43,11238.0,61.4577,61.5116,61.4307,61.4487,11238.0
2016-10-28 12:30:00,68.44,68.49,68.43,68.43,4787.0,61.4577,61.5026,61.4487,61.4487,4787.0
2016-10-28 12:35:00,68.43,68.51,68.41,68.51,6043.0,61.4487,61.5205,61.4307,61.5205,6043.0
2016-10-28 12:40:00,68.51,68.51,68.41,68.42,22541.0,61.5205,61.5205,61.4307,61.4397,22541.0
2016-10-28 12:45:00,68.44,68.46,68.44,68.46,14134.0,61.4577,61.4756,61.4577,61.4756,14134.0
2016-10-28 12:50:00,68.45,68.53,68.43,68.51,6614.0,61.4667,61.5385,61.4487,61.5205,6614.0
2016-10-28 12:55:00,68.51,68.52,68.45,68.49,13200.0,61.5205,61.5295,61.4667,61.5026,13200.0
2016-10-28 13:00:00,68.48,68.52,68.35,68.35,22509.0,61.4936,61.5295,61.3769,61.3769,22509.0
2016-10-28 13:05:00,68.35,68.35,68.1,68.12,13959.0,61.3769,61.3769,61.1524,61.1703,13959.0
2016-10-28 13:10:00,68.11,68.27,68.06,68.27,9507.0,61.1613,61.305,61.1164,61.305,9507.0
2016-10-28 13:15:00,68.26,68.27,68.16,68.18,7755.0,61.296,61.305,61.2062,61.2242,7755.0
2016-10-28 13:20:00,68.24,68.33,68.22,68.23,8971.0,61.2781,61.3589,61.2601,61.2691,8971.0
2016-10-28 13:25:00,68.19,68.25,68.18,68.18,5642.0,61.2332,61.2871,61.2242,61.2242,5642.0
2016-10-28 13:30:00,68.18,68.22,68.07,68.07,37916.0,61.2242,61.2601,61.1254,61.1254,37916.0
2016-10-28 13:35:00,68.1,68.1,67.96,68.08,30743.0,61.1524,61.1524,61.0266,61.1344,30743.0
2016-10-28 13:40:00,68.08,68.17,68.01,68.11,9758.0,61.1344,61.2152,61.0715,61.1613,9758.0
2016-10-28 13:45:00,68.12,68.15,68.08,68.12,12178.0,61.1703,61.1973,61.1344,61.1703,12178.0
2016-10-28 13:50:00,68.15,68.24,68.09,68.22,23798.0,61.1973,61.2781,61.1434,61.2601,23798.0
2016-10-28 13:55:00,68.17,68.22,68.07,68.07,18834.0,61.2152,61.2601,61.1254,61.1254,18834.0
2016-10-28 14:00:00,68.08,68.25,68.08,68.24,9071.0,61.1344,61.2871,61.1344,61.2781,9071.0
2016-10-28 14:05:00,68.24,68.28,68.16,68.22,44285.0,61.2781,61.314,61.2062,61.2601,44285.0
2016-10-28 14:10:00,68.24,68.31,68.21,68.31,10616.0,61.2781,61.3409,61.2511,61.3409,10616.0
2016-10-28 14:15:00,68.31,68.36,68.23,68.25,16819.0,61.3409,61.3858,61.2691,61.2871,16819.0
2016-10-28 14:20:00,68.26,68.37,68.24,68.33,6124.0,61.296,61.3948,61.2781,61.3589,6124.0
2016-10-28 14:25:00,68.34,68.34,68.25,68.27,6909.0,61.3679,61.3679,61.2871,61.305,6909.0
2016-10-28 14:30:00,68.29,68.41,68.25,68.39,13859.0,61.323,61.4307,61.2871,61.4128,13859.0
2016-10-28 14:35:00,68.38,68.39,68.33,68.35,78537.0,61.4038,61.4128,61.3589,61.3769,78537.0
2016-10-28 14:40:00,68.34,68.39,68.31,68.38,88362.0,61.3679,61.4128,61.3409,61.4038,88362.0
2016-10-28 14:45:00,68.36,68.42,68.36,68.42,15906.0,61.3858,61.4397,61.3858,61.4397,15906.0
2016-10-28 14:50:00,68.42,68.46,68.41,68.43,11689.0,61.4397,61.4756,61.4307,61.4487,11689.0
2016-10-28 14:55:00,68.43,68.56,68.43,68.53,21062.0,61.4487,61.5654,61.4487,61.5385,21062.0
2016-10-28 15:00:00,68.53,68.54,68.49,68.52,12432.0,61.5385,61.5475,61.5026,61.5295,12432.0
2016-10-28 15:05:00,68.52,68.55,68.43,68.46,25812.0,61.5295,61.5565,61.4487,61.4756,25812.0
2016-10-28 15:10:00,68.47,68.56,68.38,68.45,89147.0,61.4846,61.5654,61.4038,61.4667,89147.0
2016-10-28 15:15:00,68.44,68.46,68.38,68.44,15209.0,61.4577,61.4756,61.4038,61.4577,15209.0
2016-10-28 15:20:00,68.45,68.55,68.43,68.51,17067.0,61.4667,61.5565,61.4487,61.5205,17067.0
2016-10-28 15:25:00,68.52,68.66,68.51,68.6,24916.0,61.5295,61.6552,61.5205,61.6014,24916.0
2016-10-28 15:30:00,68.58,68.58,68.49,68.51,29563.0,61.5834,61.5834,61.5026,61.5205,29563.0
2016-10-28 15:35:00,68.5,68.52,68.43,68.45,29069.0,61.5116,61.5295,61.4487,61.4667,29069.0
2016-10-28 15:40:00,68.43,68.45,68.36,68.45,60165.0,61.4487,61.4667,61.3858,61.4667,60165.0
2016-10-28 15:45:00,68.45,68.45,68.34,68.38,65506.0,61.4667,61.4667,61.3679,61.4038,65506.0
2016-10-28 15:50:00,68.39,68.4,68.35,68.36,69479.0,61.4128,61.4218,61.3769,61.3858,69479.0
2016-10-28 15:55:00,68.37,68.4,68.29,68.35,133300.0,61.3948,61.4218,61.323,61.3769,133300.0
2016-10-31 09:30:00,68.41,68.69,68.34,68.53,35512.0,61.4307,61.6822,61.3679,61.5385,35512.0
2016-10-31 09:35:00,68.58,68.78,68.49,68.6,18560.0,61.5834,61.763,61.5026,61.6014,18560.0
2016-10-31 09:40:00,68.62,68.88,68.45,68.71,16944.0,61.6193,61.8528,61.4667,61.7001,16944.0
2016-10-31 09:45:00,68.66,68.93,68.66,68.9,14302.0,61.6552,61.8977,61.6552,61.8707,14302.0
2016-10-31 09:50:00,68.91,69.05,68.87,69.04,45716.0,61.8797,62.0054,61.8438,61.9965,45716.0
2016-10-31 09:55:00,69.03,69.22,69.03,69.21,38296.0,61.9875,62.1581,61.9875,62.1491,38296.0
2016-10-31 10:00:00,69.21,69.21,69.11,69.13,31429.0,62.1491,62.1491,62.0593,62.0773,31429.0
2016-10-31 10:05:00,69.12,69.14,68.92,69.05,41704.0,62.0683,62.0863,61.8887,62.0054,41704.0
2016-10-31 10:10:00,69.05,69.09,69.02,69.05,20240.0,62.0054,62.0414,61.9785,62.0054,20240.0
2016-10-31 10:15:00,69.05,69.11,69.02,69.05,17280.0,62.0054,62.0593,61.9785,62.0054,17280.0
2016-10-31 10:20:00,69.04,69.15,69.04,69.11,29059.0,61.9965,62.0952,61.9965,62.0593,29059.0
2016-10-31 10:25:00,69.12,69.17,69.12,69.17,12890.0,62.0683,62.1132,62.0683,62.1132,12890.0
2016-10-31 10:30:00,69.18,69.18,69.1,69.13,26274.0,62.1222,62.1222,62.0503,62.0773,26274.0
2016-10-31 10:35:00,69.13,69.14,69.04,69.08,23825.0,62.0773,62.0863,61.9965,62.0324,23825.0
2016-10-31 10:40:00,69.08,69.11,69.05,69.06,17380.0,62.0324,62.0593,62.0054,62.0144,17380.0
2016-10-31 10:45:00,69.06,69.07,69.0,69.05,50199.0,62.0144,62.0234,61.9605,62.0054,50199.0
2016-10-31 10:50:00,69.05,69.1,69.01,69.09,22712.0,62.0054,62.0503,61.9695,62.0414,22712.0
2016-10-31 10:55:00,69.08,69.09,68.93,68.93,42605.0,62.0324,62.0414,61.8977,61.8977,42605.0
2016-10-31 11:00:00,68.95,68.96,68.86,68.93,13512.0,61.9156,61.9246,61.8348,61.8977,13512.0
2016-10-31 11:05:00,68.93,68.97,68.89,68.93,52949.0,61.8977,61.9336,61.8618,61.8977,52949.0
2016-10-31 11:10:00,68.93,68.98,68.91,68.93,13240.0,61.8977,61.9426,61.8797,61.8977,13240.0
2016-10-31 11:15:00,68.93,69.0,68.93,68.95,22244.0,61.8977,61.9605,61.8977,61.9156,22244.0
2016-10-31 11:20:00,68.96,69.02,68.94,68.97,36685.0,61.9246,61.9785,61.9067,61.9336,36685.0
2016-10-31 11:25:00,68.95,68.96,68.91,68.94,14365.0,61.9156,61.9246,61.8797,61.9067,14365.0
2016-10-31 11:30:00,68.95,69.02,68.94,68.98,17644.0,61.9156,61.9785,61.9067,61.9426,17644.0
2016-10-31 11:35:00,68.97,68.97,68.91,68.94,9573.0,61.9336,61.9336,61.8797,61.9067,9573.0
2016-10-31 11:40:00,68.93,69.01,68.92,69.0,10628.0,61.8977,61.9695,61.8887,61.9605,10628.0
2016-10-31 11:45:00,69.01,69.02,68.97,68.99,13041.0,61.9695,61.9785,61.9336,61.9516,13041.0
2016-10-31 11:50:00,69.0,69.02,68.98,69.01,12532.0,61.9605,61.9785,61.9426,61.9695,12532.0
2016-10-31 11:55:00,69.01,69.04,69.01,69.03,19624.0,61.9695,61.9965,61.9695,61.9875,19624.0
2016-10-31 12:00:00,69.03,69.08,69.02,69.04,22184.0,61.9875,62.0324,61.9785,61.9965,22184.0
2016-10-31 12:05:00,69.04,69.05,69.02,69.04,11600.0,61.9965,62.0054,61.9785,61.9965,11600.0
2016-10-31 12:10:00,69.02,69.06,69.01,69.03,19231.0,61.9785,62.0144,61.9695,61.9875,19231.0
2016-10-31 12:15:00,69.01,69.04,68.99,69.01,10562.0,61.9695,61.9965,61.9516,61.9695,10562.0
2016-10-31 12:20:00,69.02,69.03,68.97,69.02,19024.0,61.9785,61.9875,61.9336,61.9785,19024.0
2016-10-31 12:25:00,69.01,69.11,69.01,69.1,15743.0,61.9695,62.0593,61.9695,62.0503,15743.0
2016-10-31 12:30:00,69.11,69.13,69.04,69.1,14373.0,62.0593,62.0773,61.9965,62.0503,14373.0
2016-10-31 12:35:00,69.12,69.15,69.08,69.1,16340.0,62.0683,62.0952,62.0324,62.0503,16340.0
2016-10-31 12:40:00,69.11,69.15,69.1,69.13,11890.0,62.0593,62.0952,62.0503,62.0773,11890.0
2016-10-31 12:45:00,69.12,69.12,69.07,69.09,8852.0,62.0683,62.0683,62.0234,62.0414,8852.0
2016-10-31 12:50:00,69.09,69.1,69.07,69.07,8950.0,62.0414,62.0503,62.0234,62.0234,8950.0
2016-10-31 12:55:00,69.07,69.13,69.06,69.09,8072.0,62.0234,62.0773,62.0144,62.0414,8072.0
2016-10-31 13:00:00,69.08,69.13,69.08,69.08,64373.0,62.0324,62.0773,62.0324,62.0324,64373.0
2016-10-31 13:05:00,69.08,69.08,68.94,68.96,15831.0,62.0324,62.0324,61.9067,61.9246,15831.0
2016-10-31 13:10:00,68.95,68.95,68.9,68.94,14189.0,61.9156,61.9156,61.8707,61.9067,14189.0
2016-10-31 13:15:00,68.95,69.01,68.91,68.92,27089.0,61.9156,61.9695,61.8797,61.8887,27089.0
2016-10-31 13:20:00,68.93,68.97,68.91,68.92,16680.0,61.8977,61.9336,61.8797,61.8887,16680.0
2016-10-31 13:25:00,68.92,69.01,68.9,68.98,21808.0,61.8887,61.9695,61.8707,61.9426,21808.0
2016-10-31 13:30:00,68.98,69.03,68.97,69.01,34808.0,61.9426,61.9875,61.9336,61.9695,34808.0
2016-10-31 13:35:00,69.02,69.02,68.98,69.0,13585.0,61.9785,61.9785,61.9426,61.9605,13585.0
2016-10-31 13:40:00,69.01,69.03,68.99,69.03,7961.0,61.9695,61.9875,61.9516,61.9875,7961.0
2016-10-31 13:45:00,69.04,69.07,69.03,69.06,8203.0,61.9965,62.0234,61.9875,62.0144,8203.0
2016-10-31 13:50:00,69.07,69.08,69.04,69.04,10508.0,62.0234,62.0324,61.9965,61.9965,10508.0
2016-10-31 13:55:00,69.03,69.06,69.0,69.06,39596.0,61.9875,62.0144,61.9605,62.0144,39596.0
2016-10-31 14:00:00,69.05,69.08,69.05,69.06,7224.0,62.0054,62.0324,62.0054,62.0144,7224.0
2016-10-31 14:05:00,69.07,69.07,68.99,69.01,16119.0,62.0234,62.0234,61.9516,61.9695,16119.0
2016-10-31 14:10:00,69.01,69.09,69.01,69.05,20662.0,61.9695,62.0414,61.9695,62.0054,20662.0
2016-10-31 14:15:00,69.06,69.06,69.02,69.03,37444.0,62.0144,62.0144,61.9785,61.9875,37444.0
2016-10-31 14:20:00,69.03,69.04,69.0,69.02,35199.0,61.9875,61.9965,61.9605,61.9785,35199.0
2016-10-31 14:25:00,69.03,69.04,69.0,69.03,33261.0,61.9875,61.9965,61.9605,61.9875,33261.0
2016-10-31 14:30:00,69.03,69.06,69.03,69.04,16762.0,61.9875,62.0144,61.9875,61.9965,16762.0
2016-10-31 14:35:00,69.03,69.05,68.96,68.96,7513.0,61.9875,62.0054,61.9246,61.9246,7513.0
2016-10-31 14:40:00,68.97,68.98,68.91,68.92,18170.0,61.9336,61.9426,61.8797,61.8887,18170.0
2016-10-31 14:45:00,68.92,68.98,68.91,68.95,22505.0,61.8887,61.9426,61.8797,61.9156,22505.0
2016-10-31 14:50:00,68.95,69.01,68.94,68.99,31046.0,61.9156,61.9695,61.9067,61.9516,31046.0
2016-10-31 14:55:00,69.0,69.01,68.98,69.0,17443.0,61.9605,61.9695,61.9426,61.9605,17443.0
2016-10-31 15:00:00,69.0,69.04,68.98,69.03,24679.0,61.9605,61.9965,61.9426,61.9875,24679.0
2016-10-31 15:05:00,69.04,69.05,69.02,69.03,29041.0,61.9965,62.0054,61.9785,61.9875,29041.0
2016-10-31 15:10:00,69.03,69.09,69.03,69.08,40671.0,61.9875,62.0414,61.9875,62.0324,40671.0
2016-10-31 15:15:00,69.08,69.08,69.04,69.05,15379.0,62.0324,62.0324,61.9965,62.0054,15379.0
2016-10-31 15:20:00,69.05,69.08,69.04,69.05,17213.0,62.0054,62.0324,61.9965,62.0054,17213.0
2016-10-31 15:25:00,69.05,69.11,69.04,69.09,92870.0,62.0054,62.0593,61.9965,62.0414,92870.0
2016-10-31 15:30:00,69.09,69.11,69.04,69.05,42101.0,62.0414,62.0593,61.9965,62.0054,42101.0
2016-10-31 15:35:00,69.05,69.07,69.02,69.02,39441.0,62.0054,62.0234,61.9785,61.9785,39441.0
2016-10-31 15:40:00,69.02,69.02,68.96,69.02,80547.0,61.9785,61.9785,61.9246,61.9785,80547.0
2016-10-31 15:45:00,69.02,69.08,68.99,69.08,44169.0,61.9785,62.0324,61.9516,62.0324,44169.0
2016-10-31 15:50:00,69.07,69.08,69.02,69.06,66485.0,62.0234,62.0324,61.9785,62.0144,66485.0
2016-10-31 15:55:00,69.06,69.17,69.05,69.08,255169.0,62.0144,62.1132,62.0054,62.0324,255169.0
2016-11-01 09:30:00,69.04,69.29,68.78,68.81,31565.0,61.9965,62.221,61.763,61.7899,31565.0
2016-11-01 09:35:00,68.81,69.09,68.8,69.08,11146.0,61.7899,62.0414,61.781,62.0324,11146.0
2016-11-01 09:40:00,69.05,69.15,69.0,69.15,12449.0,62.0054,62.0952,61.9605,62.0952,12449.0
2016-11-01 09:45:00,69.1,69.21,69.08,69.17,17531.0,62.0503,62.1491,62.0324,62.1132,17531.0
2016-11-01 09:50:00,69.16,69.16,69.05,69.05,13411.0,62.1042,62.1042,62.0054,62.0054,13411.0
2016-11-01 09:55:00,69.07,69.2,69.07,69.13,11750.0,62.0234,62.1401,62.0234,62.0773,11750.0
2016-11-01 10:00:00,69.13,69.13,68.97,69.01,13023.0,62.0773,62.0773,61.9336,61.9695,13023.0
2016-11-01 10:05:00,69.01,69.05,68.98,69.01,16796.0,61.9695,62.0054,61.9426,61.9695,16796.0
2016-11-01 10:10:00,69.02,69.08,68.96,68.97,9851.0,61.9785,62.0324,61.9246,61.9336,9851.0
2016-11-01 10:15:00,68.98,69.01,68.95,69.0,10666.0,61.9426,61.9695,61.9156,61.9605,10666.0
2016-11-01 10:20:00,69.01,69.04,68.91,68.93,18964.0,61.9695,61.9965,61.8797,61.8977,18964.0
2016-11-01 10:25:00,68.94,69.0,68.93,68.98,19134.0,61.9067,61.9605,61.8977,61.9426,19134.0
2016-11-01 10:30:00,68.97,69.02,68.93,69.01,20213.0,61.9336,61.9785,61.8977,61.9695,20213.0
2016-11-01 10:35:00,69.01,69.02,68.92,68.95,14588.0,61.9695,61.9785,61.8887,61.9156,14588.0
2016-11-01 10:40:00,68.95,69.01,68.94,69.0,20957.0,61.9156,61.9695,61.9067,61.9605,20957.0
2016-11-01 10:45:00,69.0,69.03,68.97,69.03,35397.0,61.9605,61.9875,61.9336,61.9875,35397.0
2016-11-01 10:50:00,69.01,69.04,68.99,69.01,17609.0,61.9695,61.9965,61.9516,61.9695,17609.0
2016-11-01 10:55:00,69.01,69.1,69.0,69.08,9413.0,61.9695,62.0503,61.9605,62.0324,9413.0
2016-11-01 11:00:00,69.06,69.07,69.01,69.07,14926.0,62.0144,62.0234,61.9695,62.0234,14926.0
2016-11-01 11:05:00,69.05,69.12,69.05,69.11,14926.0,62.0054,62.0683,62.0054,62.0593,14926.0
2016-11-01 11:10:00,69.11,69.12,69.08,69.08,32682.0,62.0593,62.0683,62.0324,62.0324,32682.0
2016-11-01 11:15:00,69.09,69.11,69.08,69.09,12045.0,62.0414,62.0593,62.0324,62.0414,12045.0
2016-11-01 11:20:00,69.09,69.18,69.08,69.15,21406.0,62.0414,62.1222,62.0324,62.0952,21406.0
2016-11-01 11:25:00,69.15,69.19,69.14,69.14,16074.0,62.0952,62.1312,62.0863,62.0863,16074.0
2016-11-01 11:30:00,69.14,69.15,69.1,69.12,18318.0,62.0863,62.0952,62.0503,62.0683,18318.0
2016-11-01 11:35:00,69.1,69.13,69.1,69.12,10577.0,62.0503,62.0773,62.0503,62.0683,10577.0
2016-11-01 11:40:00,69.12,69.19,69.12,69.15,19261.0,62.0683,62.1312,62.0683,62.0952,19261.0
2016-11-01 11:45:00,69.15,69.17,69.13,69.14,25212.0,62.0952,62.1132,62.0773,62.0863,25212.0
2016-11-01 11:50:00,69.14,69.15,69.09,69.14,26834.0,62.0863,62.0952,62.0414,62.0863,26834.0
2016-11-01 11:55:00,69.15,69.23,69.12,69.2,36804.0,62.0952,62.1671,62.0683,62.1401,36804.0
2016-11-01 12:00:00,69.2,69.22,69.17,69.18,41586.0,62.1401,62.1581,62.1132,62.1222,41586.0
2016-11-01 12:05:00,69.18,69.2,69.06,69.11,41545.0,62.1222,62.1401,62.0144,62.0593,41545.0
2016-11-01 12:10:00,69.11,69.11,69.05,69.09,18970.0,62.0593,62.0593,62.0054,62.0414,18970.0
2016-11-01 12:15:00,69.08,69.09,68.98,69.02,24761.0,62.0324,62.0414,61.9426,61.9785,24761.0
2016-11-01 12:20:00,69.03,69.04,68.94,68.99,34497.0,61.9875,61.9965,61.9067,61.9516,34497.0
2016-11-01 12:25:00,69.0,69.02,68.93,69.0,18526.0,61.9605,61.9785,61.8977,61.9605,18526.0
2016-11-01 12:30:00,69.0,69.14,68.99,69.14,22274.0,61.9605,62.0863,61.9516,62.0863,22274.0
2016-11-01 12:35:00,69.14,69.2,69.13,69.13,16795.0,62.0863,62.1401,62.0773,62.0773,16795.0
2016-11-01 12:40:00,69.14,69.17,69.11,69.16,23504.0,62.0863,62.1132,62.0593,62.1042,23504.0
2016-11-01 12:45:00,69.16,69.18,69.09,69.1,23712.0,62.1042,62.1222,62.0414,62.0503,23712.0
2016-11-01 12:50:00,69.1,69.11,69.01,69.02,16180.0,62.0503,62.0593,61.9695,61.9785,16180.0
2016-11-01 12:55:00,69.02,69.08,68.98,69.08,19793.0,61.9785,62.0324,61.9426,62.0324,19793.0
2016-11-01 13:00:00,69.06,69.09,69.04,69.04,15897.0,62.0144,62.0414,61.9965,61.9965,15897.0
2016-11-01 13:05:00,69.04,69.12,69.01,69.11,13318.0,61.9965,62.0683,61.9695,62.0593,13318.0
2016-11-01 13:10:00,69.12,69.18,69.11,69.12,22975.0,62.0683,62.1222,62.0593,62.0683,22975.0
2016-11-01 13:15:00,69.12,69.13,69.02,69.06,16613.0,62.0683,62.0773,61.9785,62.0144,16613.0
2016-11-01 13:20:00,69.06,69.09,69.01,69.09,14887.0,62.0144,62.0414,61.9695,62.0414,14887.0
2016-11-01 13:25:00,69.09,69.17,69.09,69.15,19374.0,62.0414,62.1132,62.0414,62.0952,19374.0
2016-11-01 13:30:00,69.13,69.14,69.06,69.11,11499.0,62.0773,62.0863,62.0144,62.0593,11499.0
2016-11-01 13:35:00,69.1,69.16,69.1,69.13,18492.0,62.0503,62.1042,62.0503,62.0773,18492.0
2016-11-01 13:40:00,69.14,69.15,68.96,68.98,40287.0,62.0863,62.0952,61.9246,61.9426,40287.0
2016-11-01 13:45:00,68.98,69.05,68.94,69.01,55079.0,61.9426,62.0054,61.9067,61.9695,55079.0
2016-11-01 13:50:00,69.0,69.04,68.99,69.03,27376.0,61.9605,61.9965,61.9516,61.9875,27376.0
2016-11-01 13:55:00,69.03,69.04,68.98,69.01,38053.0,61.9875,61.9965,61.9426,61.9695,38053.0
2016-11-01 14:00:00,69.01,69.14,68.99,69.07,43719.0,61.9695,62.0863,61.9516,62.0234,43719.0
2016-11-01 14:05:00,69.07,69.08,68.99,69.0,22373.0,62.0234,62.0324,61.9516,61.9605,22373.0
2016-11-01 14:10:00,68.99,69.03,68.85,68.85,19769.0,61.9516,61.9875,61.8259,61.8259,19769.0
2016-11-01 14:15:00,68.85,68.85,68.65,68.74,27742.0,61.8259,61.8259,61.6463,61.7271,27742.0
2016-11-01 14:20:00,68.74,68.81,68.65,68.7,29494.0,61.7271,61.7899,61.6463,61.6912,29494.0
2016-11-01 14:25:00,68.71,68.91,68.71,68.88,18661.0,61.7001,61.8797,61.7001,61.8528,18661.0
2016-11-01 14:30:00,68.88,68.91,68.8,68.84,18249.0,61.8528,61.8797,61.781,61.8169,18249.0
2016-11-01 14:35:00,68.84,68.9,68.8,68.83,27725.0,61.8169,61.8707,61.781,61.8079,27725.0
2016-11-01 14:40:00,68.83,68.87,68.8,68.87,24631.0,61.8079,61.8438,61.781,61.8438,24631.0
2016-11-01 14:45:00,68.85,68.9,68.84,68.87,67592.0,61.8259,61.8707,61.8169,61.8438,67592.0
2016-11-01 14:50:00,68.88,68.88,68.79,68.87,56136.0,61.8528,61.8528,61.772,61.8438,56136.0
2016-11-01 14:55:00,68.87,68.92,68.84,68.89,40127.0,61.8438,61.8887,61.8169,61.8618,40127.0
2016-11-01 15:00:00,68.88,68.91,68.86,68.88,57270.0,61.8528,61.8797,61.8348,61.8528,57270.0
2016-11-01 15:05:00,68.87,68.9,68.8,68.86,43544.0,61.8438,61.8707,61.781,61.8348,43544.0
2016-11-01 15:10:00,68.85,68.9,68.84,68.88,49548.0,61.8259,61.8707,61.8169,61.8528,49548.0
2016-11-01 15:15:00,68.88,68.91,68.86,68.88,45606.0,61.8528,61.8797,61.8348,61.8528,45606.0
2016-11-01 15:20:00,68.86,68.89,68.77,68.8,49896.0,61.8348,61.8618,61.754,61.781,49896.0
2016-11-01 15:25:00,68.8,68.84,68.78,68.82,31353.0,61.781,61.8169,61.763,61.7989,31353.0
2016-11-01 15:30:00,68.83,68.91,68.82,68.9,63123.0,61.8079,61.8797,61.7989,61.8707,63123.0
2016-11-01 15:35:00,68.91,68.97,68.88,68.97,57150.0,61.8797,61.9336,61.8528,61.9336,57150.0
2016-11-01 15:40:00,68.95,68.96,68.87,68.9,63539.0,61.9156,61.9246,61.8438,61.8707,63539.0
2016-11-01 15:45:00,68.9,69.06,68.9,68.95,59919.0,61.8707,62.0144,61.8707,61.9156,59919.0
2016-11-01 15:50:00,68.95,69.01,68.87,69.0,83493.0,61.9156,61.9695,61.8438,61.9605,83493.0
2016-11-01 15:55:00,69.01,69.08,68.99,69.04,135397.0,61.9695,62.0324,61.9516,61.9965,135397.0
2016-11-02 09:30:00,68.85,69.3,68.85,69.02,41792.0,61.8259,62.2299,61.8259,61.9785,41792.0
2016-11-02 09:35:00,69.02,69.29,68.99,69.26,22965.0,61.9785,62.221,61.9516,62.194,22965.0
2016-11-02 09:40:00,69.23,69.25,69.08,69.16,25432.0,62.1671,62.185,62.0324,62.1042,25432.0
2016-11-02 09:45:00,69.16,69.29,69.13,69.16,22007.0,62.1042,62.221,62.0773,62.1042,22007.0
2016-11-02 09:50:00,69.14,69.14,69.0,69.0,25209.0,62.0863,62.0863,61.9605,61.9605,25209.0
2016-11-02 09:55:00,68.99,69.1,68.99,69.01,37938.0,61.9516,62.0503,61.9516,61.9695,37938.0
2016-11-02 10:00:00,68.99,69.17,68.97,69.1,22256.0,61.9516,62.1132,61.9336,62.0503,22256.0
2016-11-02 10:05:00,69.13,69.23,69.07,69.11,20726.0,62.0773,62.1671,62.0234,62.0593,20726.0
2016-11-02 10:10:00,69.1,69.1,69.01,69.07,15771.0,62.0503,62.0503,61.9695,62.0234,15771.0
2016-11-02 10:15:00,69.07,69.1,69.01,69.1,13129.0,62.0234,62.0503,61.9695,62.0503,13129.0
2016-11-02 10:20:00,69.06,69.06,68.89,68.9,15954.0,62.0144,62.0144,61.8618,61.8707,15954.0
2016-11-02 10:25:00,68.89,69.0,68.88,68.97,15536.0,61.8618,61.9605,61.8528,61.9336,15536.0
2016-11-02 10:30:00,68.96,69.01,68.91,68.99,14655.0,61.9246,61.9695,61.8797,61.9516,14655.0
2016-11-02 10:35:00,68.98,69.09,68.97,69.09,15719.0,61.9426,62.0414,61.9336,62.0414,15719.0
2016-11-02 10:40:00,69.09,69.16,69.01,69.15,29367.0,62.0414,62.1042,61.9695,62.0952,29367.0
2016-11-02 10:45:00,69.15,69.28,69.14,69.24,24646.0,62.0952,62.212,62.0863,62.1761,24646.0
2016-11-02 10:50:00,69.24,69.28,69.21,69.23,25594.0,62.1761,62.212,62.1491,62.1671,25594.0
2016-11-02 10:55:00,69.22,69.24,69.17,69.2,15811.0,62.1581,62.1761,62.1132,62.1401,15811.0
2016-11-02 11:00:00,69.21,69.42,69.21,69.41,78940.0,62.1491,62.3377,62.1491,62.3287,78940.0
2016-11-02 11:05:00,69.41,69.55,69.37,69.55,34362.0,62.3287,62.4544,62.2928,62.4544,34362.0
2016-11-02 11:10:00,69.55,69.66,69.54,69.59,22206.0,62.4544,62.5532,62.4455,62.4904,22206.0
2016-11-02 11:15:00,69.58,69.65,69.49,69.52,24651.0,62.4814,62.5442,62.4006,62.4275,24651.0
2016-11-02 11:20:00,69.52,69.55,69.39,69.43,18087.0,62.4275,62.4544,62.3108,62.3467,18087.0
2016-11-02 11:25:00,69.43,69.46,69.37,69.4,15071.0,62.3467,62.3736,62.2928,62.3197,15071.0
2016-11-02 11:30:00,69.41,69.45,69.38,69.38,12826.0,62.3287,62.3646,62.3018,62.3018,12826.0
2016-11-02 11:35:00,69.37,69.4,69.3,69.4,13765.0,62.2928,62.3197,62.2299,62.3197,13765.0
2016-11-02 11:40:00,69.4,69.44,69.32,69.34,11622.0,62.3197,62.3557,62.2479,62.2659,11622.0
2016-11-02 11:45:00,69.35,69.42,69.34,69.38,13950.0,62.2748,62.3377,62.2659,62.3018,13950.0
2016-11-02 11:50:00,69.39,69.41,69.33,69.35,12166.0,62.3108,62.3287,62.2569,62.2748,12166.0
2016-11-02 11:55:00,69.35,69.4,69.31,69.31,11294.0,62.2748,62.3197,62.2389,62.2389,11294.0
2016-11-02 12:00:00,69.31,69.32,69.26,69.3,12751.0,62.2389,62.2479,62.194,62.2299,12751.0
2016-11-02 12:05:00,69.31,69.45,69.31,69.45,11816.0,62.2389,62.3646,62.2389,62.3646,11816.0
2016-11-02 12:10:00,69.46,69.47,69.38,69.47,17970.0,62.3736,62.3826,62.3018,62.3826,17970.0
2016-11-02 12:15:00,69.47,69.52,69.46,69.5,19823.0,62.3826,62.4275,62.3736,62.4095,19823.0
2016-11-02 12:20:00,69.5,69.55,69.48,69.54,12849.0,62.4095,62.4544,62.3916,62.4455,12849.0
2016-11-02 12:25:00,69.54,69.61,69.53,69.53,13556.0,62.4455,62.5083,62.4365,62.4365,13556.0
2016-11-02 12:30:00,69.54,69.54,69.44,69.44,11699.0,62.4455,62.4455,62.3557,62.3557,11699.0
2016-11-02 12:35:00,69.46,69.48,69.4,69.45,35972.0,62.3736,62.3916,62.3197,62.3646,35972.0
2016-11-02 12:40:00,69.46,69.52,69.44,69.5,17482.0,62.3736,62.4275,62.3557,62.4095,17482.0
2016-11-02 12:45:00,69.51,69.53,69.48,69.51,13742.0,62.4185,62.4365,62.3916,62.4185,13742.0
2016-11-02 12:50:00,69.49,69.49,69.42,69.45,12862.0,62.4006,62.4006,62.3377,62.3646,12862.0
2016-11-02 12:55:00,69.45,69.5,69.44,69.48,12791.0,62.3646,62.4095,62.3557,62.3916,12791.0
2016-11-02 13:00:00,69.48,69.5,69.45,69.46,11132.0,62.3916,62.4095,62.3646,62.3736,11132.0
2016-11-02 13:05:00,69.46,69.48,69.43,69.48,16478.0,62.3736,62.3916,62.3467,62.3916,16478.0
2016-11-02 13:10:00,69.48,69.49,69.4,69.45,31792.0,62.3916,62.4006,62.3197,62.3646,31792.0
2016-11-02 13:15:00,69.44,69.49,69.42,69.49,28249.0,62.3557,62.4006,62.3377,62.4006,28249.0
2016-11-02 13:20:00,69.49,69.5,69.42,69.44,18753.0,62.4006,62.4095,62.3377,62.3557,18753.0
2016-11-02 13:25:00,69.43,69.51,69.42,69.48,14803.0,62.3467,62.4185,62.3377,62.3916,14803.0
2016-11-02 13:30:00,69.47,69.52,69.43,69.47,29478.0,62.3826,62.4275,62.3467,62.3826,29478.0
2016-11-02 13:35:00,69.47,69.5,69.44,69.45,23511.0,62.3826,62.4095,62.3557,62.3646,23511.0
2016-11-02 13:40:00,69.46,69.52,69.44,69.51,21537.0,62.3736,62.4275,62.3557,62.4185,21537.0
2016-11-02 13:45:00,69.51,69.52,69.48,69.52,13984.0,62.4185,62.4275,62.3916,62.4275,13984.0
2016-11-02 13:50:00,69.5,69.6,69.5,69.6,18390.0,62.4095,62.4993,62.4095,62.4993,18390.0
2016-11-02 13:55:00,69.61,69.68,69.55,69.55,42608.0,62.5083,62.5712,62.4544,62.4544,42608.0
2016-11-02 14:00:00,69.53,69.6,69.53,69.6,32955.0,62.4365,62.4993,62.4365,62.4993,32955.0
2016-11-02 14:05:00,69.6,69.6,69.42,69.47,52981.0,62.4993,62.4993,62.3377,62.3826,52981.0
2016-11-02 14:10:00,69.47,69.56,69.43,69.51,28054.0,62.3826,62.4634,62.3467,62.4185,28054.0
2016-11-02 14:15:00,69.5,69.61,69.46,69.59,27496.0,62.4095,62.5083,62.3736,62.4904,27496.0
2016-11-02 14:20:00,69.59,69.69,69.54,69.63,22958.0,62.4904,62.5802,62.4455,62.5263,22958.0
2016-11-02 14:25:00,69.65,69.74,69.57,69.6,28934.0,62.5442,62.6251,62.4724,62.4993,28934.0
2016-11-02 14:30:00,69.59,69.62,69.45,69.47,21524.0,62.4904,62.5173,62.3646,62.3826,21524.0
2016-11-02 14:35:00,69.48,69.6,69.47,69.54,15589.0,62.3916,62.4993,62.3826,62.4455,15589.0
2016-11-02 14:40:00,69.54,69.57,69.5,69.55,18791.0,62.4455,62.4724,62.4095,62.4544,18791.0
2016-11-02 14:45:00,69.56,69.59,69.46,69.53,25406.0,62.4634,62.4904,62.3736,62.4365,25406.0
2016-11-02 14:50:00,69.53,69.54,69.47,69.5,33867.0,62.4365,62.4455,62.3826,62.4095,33867.0
2016-11-02 14:55:00,69.5,69.56,69.47,69.51,27283.0,62.4095,62.4634,62.3826,62.4185,27283.0
2016-11-02 15:00:00,69.51,69.55,69.45,69.55,22846.0,62.4185,62.4544,62.3646,62.4544,22846.0
2016-11-02 15:05:00,69.56,69.58,69.5,69.57,25174.0,62.4634,62.4814,62.4095,62.4724,25174.0
2016-11-02 15:10:00,69.58,69.6,69.48,69.54,27322.0,62.4814,62.4993,62.3916,62.4455,27322.0
2016-11-02 15:15:00,69.55,69.56,69.47,69.47,29476.0,62.4544,62.4634,62.3826,62.3826,29476.0
2016-11-02 15:20:00,69.48,69.64,69.48,69.64,39245.0,62.3916,62.5353,62.3916,62.5353,39245.0
2016-11-02 15:25:00,69.65,69.72,69.62,69.69,34695.0,62.5442,62.6071,62.5173,62.5802,34695.0
2016-11-02 15:30:00,69.69,69.79,69.68,69.74,63100.0,62.5802,62.67,62.5712,62.6251,63100.0
2016-11-02 15:35:00,69.73,69.76,69.66,69.67,49198.0,62.6161,62.643,62.5532,62.5622,49198.0
2016-11-02 15:40:00,69.68,69.71,69.59,69.69,76920.0,62.5712,62.5981,62.4904,62.5802,76920.0
2016-11-02 15:45:00,69.68,69.69,69.57,69.68,55385.0,62.5712,62.5802,62.4724,62.5712,55385.0
2016-11-02 15:50:00,69.67,69.71,69.59,69.62,84653.0,62.5622,62.5981,62.4904,62.5173,84653.0
2016-11-02 15:55:00,69.61,69.66,69.52,69.59,146116.0,62.5083,62.5532,62.4275,62.4904,146116.0
2016-11-03 09:30:00,69.79,69.91,69.62,69.82,36987.0,62.67,62.7777,62.5173,62.6969,36987.0
2016-11-03 09:35:00,69.82,69.83,69.52,69.7,24915.0,62.6969,62.7059,62.4275,62.5891,24915.0
2016-11-03 09:40:00,69.72,69.83,69.56,69.56,22798.0,62.6071,62.7059,62.4634,62.4634,22798.0
2016-11-03 09:45:00,69.56,69.84,69.54,69.75,27539.0,62.4634,62.7148,62.4455,62.634,27539.0
2016-11-03 09:50:00,69.74,69.85,69.74,69.85,13545.0,62.6251,62.7238,62.6251,62.7238,13545.0
2016-11-03 09:55:00,69.87,69.89,69.74,69.8,39465.0,62.7418,62.7597,62.6251,62.6789,39465.0
2016-11-03 10:00:00,69.82,69.87,69.75,69.82,44126.0,62.6969,62.7418,62.634,62.6969,44126.0
2016-11-03 10:05:00,69.82,69.83,69.7,69.7,44238.0,62.6969,62.7059,62.5891,62.5891,44238.0
2016-11-03 10:10:00,69.66,69.67,69.52,69.57,15250.0,62.5532,62.5622,62.4275,62.4724,15250.0
2016-11-03 10:15:00,69.56,69.56,69.46,69.56,37355.0,62.4634,62.4634,62.3736,62.4634,37355.0
2016-11-03 10:20:00,69.57,69.65,69.47,69.47,44052.0,62.4724,62.5442,62.3826,62.3826,44052.0
2016-11-03 10:25:00,69.48,69.63,69.46,69.57,14526.0,62.3916,62.5263,62.3736,62.4724,14526.0
2016-11-03 10:30:00,69.55,69.61,69.47,69.61,14562.0,62.4544,62.5083,62.3826,62.5083,14562.0
2016-11-03 10:35:00,69.63,69.71,69.48,69.58,181709.0,62.5263,62.5981,62.3916,62.4814,181709.0
2016-11-03 10:40:00,69.57,69.63,69.55,69.59,31173.0,62.4724,62.5263,62.4544,62.4904,31173.0
2016-11-03 10:45:00,69.59,69.68,69.48,69.49,36973.0,62.4904,62.5712,62.3916,62.4006,36973.0
2016-11-03 10:50:00,69.5,69.5,69.37,69.41,15199.0,62.4095,62.4095,62.2928,62.3287,15199.0
2016-11-03 10:55:00,69.41,69.41,69.29,69.35,20023.0,62.3287,62.3287,62.221,62.2748,20023.0
2016-11-03 11:00:00,69.36,69.36,69.27,69.28,13373.0,62.2838,62.2838,62.203,62.212,13373.0
2016-11-03 11:05:00,69.28,69.3,69.22,69.24,16277.0,62.212,62.2299,62.1581,62.1761,16277.0
2016-11-03 11:10:00,69.24,69.25,69.18,69.18,13703.0,62.1761,62.185,62.1222,62.1222,13703.0
2016-11-03 11:15:00,69.18,69.25,69.09,69.2,88875.0,62.1222,62.185,62.0414,62.1401,88875.0
2016-11-03 11:20:00,69.22,69.3,69.21,69.22,48278.0,62.1581,62.2299,62.1491,62.1581,48278.0
2016-11-03 11:25:00,69.23,69.25,69.16,69.17,18150.0,62.1671,62.185,62.1042,62.1132,18150.0
2016-11-03 11:30:00,69.17,69.25,69.16,69.21,38974.0,62.1132,62.185,62.1042,62.1491,38974.0
2016-11-03 11:35:00,69.21,69.27,69.13,69.23,80582.0,62.1491,62.203,62.0773,62.1671,80582.0
2016-11-03 11:40:00,69.22,69.23,69.05,69.07,29227.0,62.1581,62.1671,62.0054,62.0234,29227.0
2016-11-03 11:45:00,69.07,69.16,69.07,69.1,14350.0,62.0234,62.1042,62.0234,62.0503,14350.0
2016-11-03 11:50:00,69.1,69.1,68.98,69.03,40119.0,62.0503,62.0503,61.9426,61.9875,40119.0
2016-11-03 11:55:00,69.05,69.1,69.03,69.07,22669.0,62.0054,62.0503,61.9875,62.0234,22669.0
2016-11-03 12:00:00,69.07,69.11,69.03,69.09,36302.0,62.0234,62.0593,61.9875,62.0414,36302.0
2016-11-03 12:05:00,69.08,69.13,69.07,69.12,27779.0,62.0324,62.0773,62.0234,62.0683,27779.0
2016-11-03 12:10:00,69.1,69.16,69.08,69.08,41384.0,62.0503,62.1042,62.0324,62.0324,41384.0
2016-11-03 12:15:00,69.07,69.1,69.03,69.09,24364.0,62.0234,62.0503,61.9875,62.0414,24364.0
2016-11-03 12:20:00,69.1,69.1,69.05,69.07,28867.0,62.0503,62.0503,62.0054,62.0234,28867.0
2016-11-03 12:25:00,69.09,69.15,69.06,69.07,48203.0,62.0414,62.0952,62.0144,62.0234,48203.0
2016-11-03 12:30:00,69.07,69.1,69.05,69.07,8709.0,62.0234,62.0503,62.0054,62.0234,8709.0
2016-11-03 12:35:00,69.05,69.09,68.99,69.06,76740.0,62.0054,62.0414,61.9516,62.0144,76740.0
2016-11-03 12:40:00,69.06,69.07,69.03,69.04,13687.0,62.0144,62.0234,61.9875,61.9965,13687.0
2016-11-03 12:45:00,69.02,69.06,69.0,69.06,17602.0,61.9785,62.0144,61.9605,62.0144,17602.0
2016-11-03 12:50:00,69.06,69.06,69.0,69.04,7253.0,62.0144,62.0144,61.9605,61.9965,7253.0
2016-11-03 12:55:00,69.04,69.04,68.95,68.96,18053.0,61.9965,61.9965,61.9156,61.9246,18053.0
2016-11-03 13:00:00,68.96,68.96,68.89,68.91,15204.0,61.9246,61.9246,61.8618,61.8797,15204.0
2016-11-03 13:05:00,68.91,69.0,68.9,68.99,13806.0,61.8797,61.9605,61.8707,61.9516,13806.0
2016-11-03 13:10:00,69.0,69.01,68.88,68.9,14588.0,61.9605,61.9695,61.8528,61.8707,14588.0
2016-11-03 13:15:00,68.9,68.91,68.86,68.91,8843.0,61.8707,61.8797,61.8348,61.8797,8843.0
2016-11-03 13:20:00,68.91,68.93,68.87,68.87,27472.0,61.8797,61.8977,61.8438,61.8438,27472.0
2016-11-03 13:25:00,68.87,69.0,68.87,68.96,17790.0,61.8438,61.9605,61.8438,61.9246,17790.0
2016-11-03 13:30:00,68.97,68.97,68.93,68.95,11695.0,61.9336,61.9336,61.8977,61.9156,11695.0
2016-11-03 13:35:00,68.96,68.97,68.88,68.96,16125.0,61.9246,61.9336,61.8528,61.9246,16125.0
2016-11-03 13:40:00,68.96,68.99,68.92,68.95,9677.0,61.9246,61.9516,61.8887,61.9156,9677.0
2016-11-03 13:45:00,68.92,69.03,68.92,69.02,11483.0,61.8887,61.9875,61.8887,61.9785,11483.0
2016-11-03 13:50:00,69.02,69.02,68.95,68.97,16837.0,61.9785,61.9785,61.9156,61.9336,16837.0
2016-11-03 13:55:00,68.96,68.96,68.86,68.89,10664.0,61.9246,61.9246,61.8348,61.8618,10664.0
2016-11-03 14:00:00,68.89,68.93,68.85,68.92,13589.0,61.8618,61.8977,61.8259,61.8887,13589.0
2016-11-03 14:05:00,68.92,68.97,68.9,68.95,13259.0,61.8887,61.9336,61.8707,61.9156,13259.0
2016-11-03 14:10:00,68.95,68.99,68.93,68.96,17197.0,61.9156,61.9516,61.8977,61.9246,17197.0
2016-11-03 14:15:00,68.96,68.98,68.93,68.95,15905.0,61.9246,61.9426,61.8977,61.9156,15905.0
2016-11-03 14:20:00,68.92,68.96,68.92,68.92,12837.0,61.8887,61.9246,61.8887,61.8887,12837.0
2016-11-03 14:25:00,68.92,68.93,68.88,68.89,36995.0,61.8887,61.8977,61.8528,61.8618,36995.0
2016-11-03 14:30:00,68.89,68.89,68.85,68.85,27596.0,61.8618,61.8618,61.8259,61.8259,27596.0
2016-11-03 14:35:00,68.86,68.87,68.82,68.83,40498.0,61.8348,61.8438,61.7989,61.8079,40498.0
2016-11-03 14:40:00,68.84,68.9,68.82,68.83,31110.0,61.8169,61.8707,61.7989,61.8079,31110.0
2016-11-03 14:45:00,68.82,68.92,68.82,68.84,56429.0,61.7989,61.8887,61.7989,61.8169,56429.0
2016-11-03 14:50:00,68.83,68.9,68.78,68.83,22521.0,61.8079,61.8707,61.763,61.8079,22521.0
2016-11-03 14:55:00,68.85,68.95,68.85,68.9,40604.0,61.8259,61.9156,61.8259,61.8707,40604.0
2016-11-03 15:00:00,68.89,68.97,68.87,68.88,34421.0,61.8618,61.9336,61.8438,61.8528,34421.0
2016-11-03 15:05:00,68.87,68.91,68.81,68.81,19970.0,61.8438,61.8797,61.7899,61.7899,19970.0
2016-11-03 15:10:00,68.81,68.88,68.77,68.81,81420.0,61.7899,61.8528,61.754,61.7899,81420.0
2016-11-03 15:15:00,68.81,68.85,68.77,68.8,29740.0,61.7899,61.8259,61.754,61.781,29740.0
2016-11-03 15:20:00,68.8,68.8,68.68,68.69,31522.0,61.781,61.781,61.6732,61.6822,31522.0
2016-11-03 15:25:00,68.69,68.71,68.57,68.59,31923.0,61.6822,61.7001,61.5744,61.5924,31923.0
2016-11-03 15:30:00,68.58,68.58,68.43,68.46,46487.0,61.5834,61.5834,61.4487,61.4756,46487.0
2016-11-03 15:35:00,68.46,68.52,68.41,68.44,36674.0,61.4756,61.5295,61.4307,61.4577,36674.0
2016-11-03 15:40:00,68.43,68.47,68.36,68.47,63506.0,61.4487,61.4846,61.3858,61.4846,63506.0
2016-11-03 15:45:00,68.46,68.51,68.4,68.41,68285.0,61.4756,61.5205,61.4218,61.4307,68285.0
2016-11-03 15:50:00,68.41,68.44,68.4,68.42,61076.0,61.4307,61.4577,61.4218,61.4397,61076.0
2016-11-03 15:55:00,68.42,68.55,68.41,68.52,131010.0,61.4397,61.5565,61.4307,61.5295,131010.0
2016-11-04 09:30:00,68.57,68.83,68.53,68.76,94424.0,61.5744,61.8079,61.5385,61.745,94424.0
2016-11-04 09:35:00,68.8,69.03,68.72,68.92,16556.0,61.781,61.9875,61.7091,61.8887,16556.0
2016-11-04 09:40:00,68.93,68.98,68.66,68.66,12674.0,61.8977,61.9426,61.6552,61.6552,12674.0
2016-11-04 09:45:00,68.66,68.8,68.65,68.76,14617.0,61.6552,61.781,61.6463,61.745,14617.0
2016-11-04 09:50:00,68.76,68.77,68.64,68.7,34038.0,61.745,61.754,61.6373,61.6912,34038.0
2016-11-04 09:55:00,68.7,68.7,68.53,68.6,59301.0,61.6912,61.6912,61.5385,61.6014,59301.0
2016-11-04 10:00:00,68.6,68.7,68.59,68.59,16474.0,61.6014,61.6912,61.5924,61.5924,16474.0
2016-11-04 10:05:00,68.59,68.62,68.43,68.44,37175.0,61.5924,61.6193,61.4487,61.4577,37175.0
2016-11-04 10:10:00,68.44,68.5,68.4,68.45,25912.0,61.4577,61.5116,61.4218,61.4667,25912.0
2016-11-04 10:15:00,68.45,68.45,68.26,68.29,29246.0,61.4667,61.4667,61.296,61.323,29246.0
2016-11-04 10:20:00,68.31,68.35,68.19,68.2,31749.0,61.3409,61.3769,61.2332,61.2422,31749.0
2016-11-04 10:25:00,68.19,68.2,68.1,68.17,23818.0,61.2332,61.2422,61.1524,61.2152,23818.0
2016-11-04 10:30:00,68.15,68.16,68.04,68.06,24687.0,61.1973,61.2062,61.0985,61.1164,24687.0
2016-11-04 10:35:00,68.06,68.3,68.06,68.3,14442.0,61.1164,61.332,61.1164,61.332,14442.0
2016-11-04 10:40:00,68.3,68.33,68.25,68.25,9215.0,61.332,61.3589,61.2871,61.2871,9215.0
2016-11-04 10:45:00,68.29,68.3,68.18,68.22,14014.0,61.323,61.332,61.2242,61.2601,14014.0
2016-11-04 10:50:00,68.23,68.31,68.2,68.3,15178.0,61.2691,61.3409,61.2422,61.332,15178.0
2016-11-04 10:55:00,68.3,68.31,68.24,68.3,17347.0,61.332,61.3409,61.2781,61.332,17347.0
2016-11-04 11:00:00,68.3,68.66,68.29,68.61,53783.0,61.332,61.6552,61.323,61.6103,53783.0
2016-11-04 11:05:00,68.61,68.72,68.56,68.71,24826.0,61.6103,61.7091,61.5654,61.7001,24826.0
2016-11-04 11:10:00,68.7,69.02,68.68,69.02,53069.0,61.6912,61.9785,61.6732,61.9785,53069.0
2016-11-04 11:15:00,69.02,69.14,68.94,68.97,33893.0,61.9785,62.0863,61.9067,61.9336,33893.0
2016-11-04 11:20:00,68.96,68.96,68.79,68.9,24949.0,61.9246,61.9246,61.772,61.8707,24949.0
2016-11-04 11:25:00,68.9,68.91,68.77,68.83,16481.0,61.8707,61.8797,61.754,61.8079,16481.0
2016-11-04 11:30:00,68.83,68.84,68.67,68.71,16976.0,61.8079,61.8169,61.6642,61.7001,16976.0
2016-11-04 11:35:00,68.7,68.72,68.57,68.59,11114.0,61.6912,61.7091,61.5744,61.5924,11114.0
2016-11-04 11:40:00,68.57,68.59,68.51,68.56,14629.0,61.5744,61.5924,61.5205,61.5654,14629.0
2016-11-04 11:45:00,68.57,68.72,68.57,68.72,15610.0,61.5744,61.7091,61.5744,61.7091,15610.0
2016-11-04 11:50:00,68.71,68.74,68.68,68.74,14337.0,61.7001,61.7271,61.6732,61.7271,14337.0
2016-11-04 11:55:00,68.75,68.98,68.75,68.98,17316.0,61.7361,61.9426,61.7361,61.9426,17316.0
2016-11-04 12:00:00,68.96,69.01,68.96,68.99,10985.0,61.9246,61.9695,61.9246,61.9516,10985.0
2016-11-04 12:05:00,69.01,69.08,69.01,69.08,11163.0,61.9695,62.0324,61.9695,62.0324,11163.0
2016-11-04 12:10:00,69.08,69.11,68.98,69.03,55692.0,62.0324,62.0593,61.9426,61.9875,55692.0
2016-11-04 12:15:00,69.03,69.1,69.02,69.08,6976.0,61.9875,62.0503,61.9785,62.0324,6976.0
2016-11-04 12:20:00,69.06,69.08,68.94,69.03,14515.0,62.0144,62.0324,61.9067,61.9875,14515.0
2016-11-04 12:25:00,69.05,69.13,69.04,69.11,10575.0,62.0054,62.0773,61.9965,62.0593,10575.0
2016-11-04 12:30:00,69.12,69.14,69.08,69.14,7455.0,62.0683,62.0863,62.0324,62.0863,7455.0
2016-11-04 12:35:00,69.12,69.14,69.09,69.11,6374.0,62.0683,62.0863,62.0414,62.0593,6374.0
2016-11-04 12:40:00,69.13,69.14,69.09,69.09,8376.0,62.0773,62.0863,62.0414,62.0414,8376.0
2016-11-04 12:45:00,69.09,69.15,69.08,69.1,9595.0,62.0414,62.0952,62.0324,62.0503,9595.0
2016-11-04 12:50:00,69.11,69.11,69.05,69.05,13304.0,62.0593,62.0593,62.0054,62.0054,13304.0
2016-11-04 12:55:00,69.04,69.04,68.96,69.03,10310.0,61.9965,61.9965,61.9246,61.9875,10310.0
2016-11-04 13:00:00,69.03,69.04,69.0,69.04,20601.0,61.9875,61.9965,61.9605,61.9965,20601.0
2016-11-04 13:05:00,69.04,69.09,69.04,69.07,6475.0,61.9965,62.0414,61.9965,62.0234,6475.0
2016-11-04 13:10:00,69.08,69.11,69.04,69.1,10260.0,62.0324,62.0593,61.9965,62.0503,10260.0
2016-11-04 13:15:00,69.1,69.11,69.06,69.09,9286.0,62.0503,62.0593,62.0144,62.0414,9286.0
2016-11-04 13:20:00,69.07,69.07,69.03,69.06,7148.0,62.0234,62.0234,61.9875,62.0144,7148.0
2016-11-04 13:25:00,69.06,69.06,69.0,69.0,4800.0,62.0144,62.0144,61.9605,61.9605,4800.0
2016-11-04 13:30:00,69.0,69.04,68.99,69.04,21373.0,61.9605,61.9965,61.9516,61.9965,21373.0
2016-11-04 13:35:00,69.05,69.09,69.04,69.05,6526.0,62.0054,62.0414,61.9965,62.0054,6526.0
2016-11-04 13:40:00,69.05,69.07,69.02,69.02,7345.0,62.0054,62.0234,61.9785,61.9785,7345.0
2016-11-04 13:45:00,69.03,69.03,69.0,69.01,7461.0,61.9875,61.9875,61.9605,61.9695,7461.0
2016-11-04 13:50:00,69.02,69.03,68.97,69.0,18110.0,61.9785,61.9875,61.9336,61.9605,18110.0
2016-11-04 13:55:00,68.98,69.0,68.93,68.95,5427.0,61.9426,61.9605,61.8977,61.9156,5427.0
2016-11-04 14:00:00,68.95,68.97,68.9,68.92,7600.0,61.9156,61.9336,61.8707,61.8887,7600.0
2016-11-04 14:05:00,68.92,68.93,68.82,68.83,10842.0,61.8887,61.8977,61.7989,61.8079,10842.0
2016-11-04 14:10:00,68.83,68.91,68.82,68.84,13951.0,61.8079,61.8797,61.7989,61.8169,13951.0
2016-11-04 14:15:00,68.87,68.89,68.83,68.83,8959.0,61.8438,61.8618,61.8079,61.8079,8959.0
2016-11-04 14:20:00,68.83,68.85,68.81,68.84,7183.0,61.8079,61.8259,61.7899,61.8169,7183.0
2016-11-04 14:25:00,68.84,68.84,68.77,68.77,11974.0,61.8169,61.8169,61.754,61.754,11974.0
2016-11-04 14:30:00,68.76,68.77,68.71,68.72,10651.0,61.745,61.754,61.7001,61.7091,10651.0
2016-11-04 14:35:00,68.71,68.72,68.69,68.72,8311.0,61.7001,61.7091,61.6822,61.7091,8311.0
2016-11-04 14:40:00,68.72,68.75,68.71,68.73,11620.0,61.7091,61.7361,61.7001,61.7181,11620.0
2016-11-04 14:45:00,68.72,68.74,68.67,68.68,11251.0,61.7091,61.7271,61.6642,61.6732,11251.0
2016-11-04 14:50:00,68.67,68.72,68.67,68.71,9829.0,61.6642,61.7091,61.6642,61.7001,9829.0
2016-11-04 14:55:00,68.71,68.72,68.7,68.71,11287.0,61.7001,61.7091,61.6912,61.7001,11287.0
2016-11-04 15:00:00,68.71,68.72,68.65,68.66,13953.0,61.7001,61.7091,61.6463,61.6552,13953.0
2016-11-04 15:05:00,68.66,68.66,68.55,68.57,130620.0,61.6552,61.6552,61.5565,61.5744,130620.0
2016-11-04 15:10:00,68.56,68.68,68.56,68.66,16505.0,61.5654,61.6732,61.5654,61.6552,16505.0
2016-11-04 15:15:00,68.65,68.7,68.65,68.66,17271.0,61.6463,61.6912,61.6463,61.6552,17271.0
2016-11-04 15:20:00,68.67,68.67,68.65,68.67,16190.0,61.6642,61.6642,61.6463,61.6642,16190.0
2016-11-04 15:25:00,68.66,68.76,68.66,68.76,27214.0,61.6552,61.745,61.6552,61.745,27214.0
2016-11-04 15:30:00,68.75,68.76,68.69,68.69,31719.0,61.7361,61.745,61.6822,61.6822,31719.0
2016-11-04 15:35:00,68.69,68.7,68.61,68.67,47981.0,61.6822,61.6912,61.6103,61.6642,47981.0
2016-11-04 15:40:00,68.67,68.67,68.58,68.62,58332.0,61.6642,61.6642,61.5834,61.6193,58332.0
2016-11-04 15:45:00,68.62,68.62,68.49,68.55,53886.0,61.6193,61.6193,61.5026,61.5565,53886.0
2016-11-04 15:50:00,68.55,68.6,68.49,68.55,69800.0,61.5565,61.6014,61.5026,61.5565,69800.0
2016-11-04 15:55:00,68.55,68.58,68.5,68.53,131002.0,61.5565,61.5834,61.5116,61.5385,131002.0
2016-11-07 09:30:00,69.13,69.32,69.0,69.02,48049.0,62.0773,62.2479,61.9605,61.9785,48049.0
2016-11-07 09:35:00,69.1,69.2,69.05,69.12,14127.0,62.0503,62.1401,62.0054,62.0683,14127.0
2016-11-07 09:40:00,69.12,69.49,69.11,69.44,34237.0,62.0683,62.4006,62.0593,62.3557,34237.0
2016-11-07 09:45:00,69.43,69.48,69.29,69.46,18700.0,62.3467,62.3916,62.221,62.3736,18700.0
2016-11-07 09:50:00,69.46,69.71,69.45,69.67,24484.0,62.3736,62.5981,62.3646,62.5622,24484.0
2016-11-07 09:55:00,69.68,69.77,69.64,69.68,17002.0,62.5712,62.652,62.5353,62.5712,17002.0
2016-11-07 10:00:00,69.65,69.73,69.59,69.7,17882.0,62.5442,62.6161,62.4904,62.5891,17882.0
2016-11-07 10:05:00,69.68,69.77,69.59,69.73,20151.0,62.5712,62.652,62.4904,62.6161,20151.0
2016-11-07 10:10:00,69.77,69.85,69.67,69.7,20650.0,62.652,62.7238,62.5622,62.5891,20650.0
2016-11-07 10:15:00,69.74,69.88,69.71,69.79,14278.0,62.6251,62.7508,62.5981,62.67,14278.0
2016-11-07 10:20:00,69.78,69.9,69.74,69.88,13938.0,62.661,62.7687,62.6251,62.7508,13938.0
2016-11-07 10:25:00,69.86,69.88,69.76,69.79,23711.0,62.7328,62.7508,62.643,62.67,23711.0
2016-11-07 10:30:00,69.76,69.82,69.71,69.73,21959.0,62.643,62.6969,62.5981,62.6161,21959.0
2016-11-07 10:35:00,69.73,69.74,69.67,69.72,14130.0,62.6161,62.6251,62.5622,62.6071,14130.0
2016-11-07 10:40:00,69.7,69.76,69.63,69.71,13450.0,62.5891,62.643,62.5263,62.5981,13450.0
2016-11-07 10:45:00,69.71,69.74,69.6,69.66,13545.0,62.5981,62.6251,62.4993,62.5532,13545.0
2016-11-07 10:50:00,69.65,69.73,69.58,69.73,19841.0,62.5442,62.6161,62.4814,62.6161,19841.0
2016-11-07 10:55:00,69.72,69.81,69.7,69.72,17616.0,62.6071,62.6879,62.5891,62.6071,17616.0
2016-11-07 11:00:00,69.73,69.8,69.72,69.77,19033.0,62.6161,62.6789,62.6071,62.652,19033.0
2016-11-07 11:05:00,69.77,69.83,69.75,69.82,14884.0,62.652,62.7059,62.634,62.6969,14884.0
2016-11-07 11:10:00,69.81,69.86,69.79,69.81,26820.0,62.6879,62.7328,62.67,62.6879,26820.0
2016-11-07 11:15:00,69.81,69.99,69.81,69.97,81615.0,62.6879,62.8495,62.6879,62.8316,81615.0
2016-11-07 11:20:00,69.95,69.95,69.78,69.79,23577.0,62.8136,62.8136,62.661,62.67,23577.0
2016-11-07 11:25:00,69.77,69.83,69.76,69.77,27513.0,62.652,62.7059,62.643,62.652,27513.0
2016-11-07 11:30:00,69.76,69.84,69.75,69.81,13318.0,62.643,62.7148,62.634,62.6879,13318.0
2016-11-07 11:35:00,69.83,69.85,69.81,69.84,9049.0,62.7059,62.7238,62.6879,62.7148,9049.0
2016-11-07 11:40:00,69.85,69.93,69.85,69.92,9294.0,62.7238,62.7957,62.7238,62.7867,9294.0
2016-11-07 11:45:00,69.92,69.94,69.92,69.92,9950.0,62.7867,62.8046,62.7867,62.7867,9950.0
2016-11-07 11:50:00,69.94,69.97,69.94,69.94,22452.0,62.8046,62.8316,62.8046,62.8046,22452.0
2016-11-07 11:55:00,69.94,70.01,69.94,69.95,21824.0,62.8046,62.8675,62.8046,62.8136,21824.0
2016-11-07 12:00:00,69.95,69.99,69.95,69.97,7158.0,62.8136,62.8495,62.8136,62.8316,7158.0
2016-11-07 12:05:00,69.98,69.98,69.94,69.95,13855.0,62.8406,62.8406,62.8046,62.8136,13855.0
2016-11-07 12:10:00,69.95,69.99,69.94,69.97,9886.0,62.8136,62.8495,62.8046,62.8316,9886.0
2016-11-07 12:15:00,69.98,69.99,69.96,69.97,4808.0,62.8406,62.8495,62.8226,62.8316,4808.0
2016-11-07 12:20:00,69.96,69.96,69.92,69.95,8710.0,62.8226,62.8226,62.7867,62.8136,8710.0
2016-11-07 12:25:00,69.93,69.98,69.93,69.98,6154.0,62.7957,62.8406,62.7957,62.8406,6154.0
2016-11-07 12:30:00,69.99,70.01,69.95,69.95,6308.0,62.8495,62.8675,62.8136,62.8136,6308.0
2016-11-07 12:35:00,69.97,69.98,69.94,69.98,7023.0,62.8316,62.8406,62.8046,62.8406,7023.0
2016-11-07 12:40:00,69.98,69.99,69.96,69.99,4264.0,62.8406,62.8495,62.8226,62.8495,4264.0
2016-11-07 12:45:00,69.99,70.0,69.97,69.97,6640.0,62.8495,62.8585,62.8316,62.8316,6640.0
2016-11-07 12:50:00,69.97,69.98,69.95,69.96,5361.0,62.8316,62.8406,62.8136,62.8226,5361.0
2016-11-07 12:55:00,69.95,69.98,69.95,69.97,8425.0,62.8136,62.8406,62.8136,62.8316,8425.0
2016-11-07 13:00:00,69.96,69.98,69.93,69.94,6502.0,62.8226,62.8406,62.7957,62.8046,6502.0
2016-11-07 13:05:00,69.95,69.96,69.94,69.95,4682.0,62.8136,62.8226,62.8046,62.8136,4682.0
2016-11-07 13:10:00,69.95,69.96,69.91,69.94,8420.0,62.8136,62.8226,62.7777,62.8046,8420.0
2016-11-07 13:15:00,69.93,69.95,69.91,69.92,5329.0,62.7957,62.8136,62.7777,62.7867,5329.0
2016-11-07 13:20:00,69.93,69.96,69.92,69.95,7136.0,62.7957,62.8226,62.7867,62.8136,7136.0
2016-11-07 13:25:00,69.95,69.96,69.92,69.92,4152.0,62.8136,62.8226,62.7867,62.7867,4152.0
2016-11-07 13:30:00,69.93,70.0,69.9,69.9,39003.0,62.7957,62.8585,62.7687,62.7687,39003.0
2016-11-07 13:35:00,69.9,69.92,69.82,69.83,29067.0,62.7687,62.7867,62.6969,62.7059,29067.0
2016-11-07 13:40:00,69.81,69.83,69.77,69.77,21300.0,62.6879,62.7059,62.652,62.652,21300.0
2016-11-07 13:45:00,69.78,69.82,69.77,69.8,26940.0,62.661,62.6969,62.652,62.6789,26940.0
2016-11-07 13:50:00,69.8,69.81,69.74,69.74,29081.0,62.6789,62.6879,62.6251,62.6251,29081.0
2016-11-07 13:55:00,69.75,69.76,69.65,69.68,26415.0,62.634,62.643,62.5442,62.5712,26415.0
2016-11-07 14:00:00,69.69,69.75,69.6,69.62,31173.0,62.5802,62.634,62.4993,62.5173,31173.0
2016-11-07 14:05:00,69.61,69.63,69.58,69.62,24959.0,62.5083,62.5263,62.4814,62.5173,24959.0
2016-11-07 14:10:00,69.62,69.63,69.55,69.57,13478.0,62.5173,62.5263,62.4544,62.4724,13478.0
2016-11-07 14:15:00,69.56,69.64,69.51,69.54,32318.0,62.4634,62.5353,62.4185,62.4455,32318.0
2016-11-07 14:20:00,69.55,69.6,69.54,69.54,12260.0,62.4544,62.4993,62.4455,62.4455,12260.0
2016-11-07 14:25:00,69.54,69.6,69.52,69.53,20862.0,62.4455,62.4993,62.4275,62.4365,20862.0
2016-11-07 14:30:00,69.54,69.59,69.53,69.56,32588.0,62.4455,62.4904,62.4365,62.4634,32588.0
2016-11-07 14:35:00,69.56,69.65,69.56,69.64,14291.0,62.4634,62.5442,62.4634,62.5353,14291.0
2016-11-07 14:40:00,69.63,69.64,69.59,69.61,15412.0,62.5263,62.5353,62.4904,62.5083,15412.0
2016-11-07 14:45:00,69.61,69.62,69.58,69.58,43094.0,62.5083,62.5173,62.4814,62.4814,43094.0
2016-11-07 14:50:00,69.58,69.61,69.58,69.6,22366.0,62.4814,62.5083,62.4814,62.4993,22366.0
2016-11-07 14:55:00,69.6,69.74,69.6,69.73,22996.0,62.4993,62.6251,62.4993,62.6161,22996.0
2016-11-07 15:00:00,69.73,69.74,69.66,69.68,22727.0,62.6161,62.6251,62.5532,62.5712,22727.0
2016-11-07 15:05:00,69.67,69.68,69.64,69.66,15203.0,62.5622,62.5712,62.5353,62.5532,15203.0
2016-11-07 15:10:00,69.65,69.71,69.64,69.66,17233.0,62.5442,62.5981,62.5353,62.5532,17233.0
2016-11-07 15:15:00,69.66,69.7,69.65,69.69,24977.0,62.5532,62.5891,62.5442,62.5802,24977.0
2016-11-07 15:20:00,69.68,69.75,69.66,69.73,19650.0,62.5712,62.634,62.5532,62.6161,19650.0
2016-11-07 15:25:00,69.73,69.76,69.63,69.64,67572.0,62.6161,62.643,62.5263,62.5353,67572.0
2016-11-07 15:30:00,69.64,69.69,69.59,69.65,83000.0,62.5353,62.5802,62.4904,62.5442,83000.0
2016-11-07 15:35:00,69.64,69.68,69.59,69.68,47940.0,62.5353,62.5712,62.4904,62.5712,47940.0
2016-11-07 15:40:00,69.68,69.68,69.6,69.65,50886.0,62.5712,62.5712,62.4993,62.5442,50886.0
2016-11-07 15:45:00,69.66,69.77,69.63,69.77,54026.0,62.5532,62.652,62.5263,62.652,54026.0
2016-11-07 15:50:00,69.77,69.78,69.73,69.77,54789.0,62.652,62.661,62.6161,62.652,54789.0
2016-11-07 15:55:00,69.76,69.81,69.73,69.77,95451.0,62.643,62.6879,62.6161,62.652,95451.0
2016-11-08 09:30:00,69.83,70.07,69.75,69.87,38772.0,62.7059,62.9214,62.634,62.7418,38772.0
2016-11-08 09:35:00,69.85,69.85,69.64,69.74,13038.0,62.7238,62.7238,62.5353,62.6251,13038.0
2016-11-08 09:40:00,69.77,69.94,69.73,69.79,11420.0,62.652,62.8046,62.6161,62.67,11420.0
2016-11-08 09:45:00,69.77,69.8,69.69,69.7,13620.0,62.652,62.6789,62.5802,62.5891,13620.0
2016-11-08 09:50:00,69.71,69.71,69.5,69.52,21351.0,62.5981,62.5981,62.4095,62.4275,21351.0
2016-11-08 09:55:00,69.48,69.48,69.37,69.41,23039.0,62.3916,62.3916,62.2928,62.3287,23039.0
2016-11-08 10:00:00,69.41,69.42,69.19,69.21,26498.0,62.3287,62.3377,62.1312,62.1491,26498.0
2016-11-08 10:05:00,69.21,69.32,69.07,69.07,25141.0,62.1491,62.2479,62.0234,62.0234,25141.0
2016-11-08 10:10:00,69.05,69.26,69.05,69.19,20910.0,62.0054,62.194,62.0054,62.1312,20910.0
2016-11-08 10:15:00,69.17,69.21,69.04,69.05,21555.0,62.1132,62.1491,61.9965,62.0054,21555.0
2016-11-08 10:20:00,69.06,69.22,69.05,69.19,20051.0,62.0144,62.1581,62.0054,62.1312,20051.0
2016-11-08 10:25:00,69.2,69.23,69.01,69.07,16240.0,62.1401,62.1671,61.9695,62.0234,16240.0
2016-11-08 10:30:00,69.07,69.13,69.03,69.11,13205.0,62.0234,62.0773,61.9875,62.0593,13205.0
2016-11-08 10:35:00,69.11,69.13,69.05,69.08,14642.0,62.0593,62.0773,62.0054,62.0324,14642.0
2016-11-08 10:40:00,69.08,69.14,69.07,69.14,10488.0,62.0324,62.0863,62.0234,62.0863,10488.0
2016-11-08 10:45:00,69.14,69.18,69.09,69.17,24811.0,62.0863,62.1222,62.0414,62.1132,24811.0
2016-11-08 10:50:00,69.17,69.26,68.94,68.95,85712.0,62.1132,62.194,61.9067,61.9156,85712.0
2016-11-08 10:55:00,68.95,69.1,68.95,69.09,25877.0,61.9156,62.0503,61.9156,62.0414,25877.0
2016-11-08 11:00:00,69.1,69.12,68.92,68.95,20477.0,62.0503,62.0683,61.8887,61.9156,20477.0
2016-11-08 11:05:00,68.93,69.06,68.93,69.01,13423.0,61.8977,62.0144,61.8977,61.9695,13423.0
2016-11-08 11:10:00,69.01,69.14,68.96,69.13,24986.0,61.9695,62.0863,61.9246,62.0773,24986.0
2016-11-08 11:15:00,69.12,69.19,69.12,69.15,21616.0,62.0683,62.1312,62.0683,62.0952,21616.0
2016-11-08 11:20:00,69.15,69.18,69.08,69.09,17447.0,62.0952,62.1222,62.0324,62.0414,17447.0
2016-11-08 11:25:00,69.09,69.19,69.09,69.13,25909.0,62.0414,62.1312,62.0414,62.0773,25909.0
2016-11-08 11:30:00,69.12,69.21,69.09,69.19,40595.0,62.0683,62.1491,62.0414,62.1312,40595.0
2016-11-08 11:35:00,69.2,69.22,69.15,69.21,27403.0,62.1401,62.1581,62.0952,62.1491,27403.0
2016-11-08 11:40:00,69.22,69.27,69.19,69.27,23022.0,62.1581,62.203,62.1312,62.203,23022.0
2016-11-08 11:45:00,69.28,69.39,69.28,69.39,11194.0,62.212,62.3108,62.212,62.3108,11194.0
2016-11-08 11:50:00,69.39,69.44,69.36,69.37,21563.0,62.3108,62.3557,62.2838,62.2928,21563.0
2016-11-08 11:55:00,69.37,69.47,69.31,69.46,33820.0,62.2928,62.3826,62.2389,62.3736,33820.0
2016-11-08 12:00:00,69.47,69.52,69.46,69.52,10519.0,62.3826,62.4275,62.3736,62.4275,10519.0
2016-11-08 12:05:00,69.52,69.59,69.51,69.58,22019.0,62.4275,62.4904,62.4185,62.4814,22019.0
2016-11-08 12:10:00,69.58,69.64,69.51,69.57,32859.0,62.4814,62.5353,62.4185,62.4724,32859.0
2016-11-08 12:15:00,69.57,69.67,69.53,69.64,41042.0,62.4724,62.5622,62.4365,62.5353,41042.0
2016-11-08 12:20:00,69.64,69.69,69.63,69.69,9265.0,62.5353,62.5802,62.5263,62.5802,9265.0
2016-11-08 12:25:00,69.7,69.8,69.7,69.8,23650.0,62.5891,62.6789,62.5891,62.6789,23650.0
2016-11-08 12:30:00,69.78,69.8,69.7,69.7,20055.0,62.661,62.6789,62.5891,62.5891,20055.0
2016-11-08 12:35:00,69.7,69.73,69.67,69.67,9475.0,62.5891,62.6161,62.5622,62.5622,9475.0
2016-11-08 12:40:00,69.66,69.67,69.58,69.58,6100.0,62.5532,62.5622,62.4814,62.4814,6100.0
2016-11-08 12:45:00,69.58,69.6,69.53,69.54,11310.0,62.4814,62.4993,62.4365,62.4455,11310.0
2016-11-08 12:50:00,69.56,69.71,69.55,69.67,18856.0,62.4634,62.5981,62.4544,62.5622,18856.0
2016-11-08 12:55:00,69.65,69.65,69.56,69.56,6072.0,62.5442,62.5442,62.4634,62.4634,6072.0
2016-11-08 13:00:00,69.58,69.66,69.57,69.64,22524.0,62.4814,62.5532,62.4724,62.5353,22524.0
2016-11-08 13:05:00,69.66,69.67,69.55,69.55,12608.0,62.5532,62.5622,62.4544,62.4544,12608.0
2016-11-08 13:10:00,69.59,69.68,69.57,69.68,7500.0,62.4904,62.5712,62.4724,62.5712,7500.0
2016-11-08 13:15:00,69.67,69.69,69.57,69.62,11172.0,62.5622,62.5802,62.4724,62.5173,11172.0
2016-11-08 13:20:00,69.63,69.69,69.61,69.66,11448.0,62.5263,62.5802,62.5083,62.5532,11448.0
2016-11-08 13:25:00,69.66,69.72,69.66,69.66,12234.0,62.5532,62.6071,62.5532,62.5532,12234.0
2016-11-08 13:30:00,69.68,69.68,69.59,69.67,10935.0,62.5712,62.5712,62.4904,62.5622,10935.0
2016-11-08 13:35:00,69.68,69.68,69.6,69.67,9716.0,62.5712,62.5712,62.4993,62.5622,9716.0
2016-11-08 13:40:00,69.67,69.7,69.64,69.67,5243.0,62.5622,62.5891,62.5353,62.5622,5243.0
2016-11-08 13:45:00,69.66,69.7,69.64,69.7,10815.0,62.5532,62.5891,62.5353,62.5891,10815.0
2016-11-08 13:50:00,69.69,69.71,69.63,69.64,11544.0,62.5802,62.5981,62.5263,62.5353,11544.0
2016-11-08 13:55:00,69.64,69.65,69.54,69.55,12050.0,62.5353,62.5442,62.4455,62.4544,12050.0
2016-11-08 14:00:00,69.55,69.66,69.54,69.57,18004.0,62.4544,62.5532,62.4455,62.4724,18004.0
2016-11-08 14:05:00,69.59,69.64,69.56,69.6,10543.0,62.4904,62.5353,62.4634,62.4993,10543.0
2016-11-08 14:10:00,69.6,69.62,69.57,69.58,18566.0,62.4993,62.5173,62.4724,62.4814,18566.0
2016-11-08 14:15:00,69.57,69.6,69.54,69.55,6446.0,62.4724,62.4993,62.4455,62.4544,6446.0
2016-11-08 14:20:00,69.55,69.64,69.55,69.63,11070.0,62.4544,62.5353,62.4544,62.5263,11070.0
2016-11-08 14:25:00,69.63,69.63,69.56,69.61,18018.0,62.5263,62.5263,62.4634,62.5083,18018.0
2016-11-08 14:30:00,69.6,69.62,69.51,69.51,16423.0,62.4993,62.5173,62.4185,62.4185,16423.0
2016-11-08 14:35:00,69.5,69.54,69.47,69.53,8366.0,62.4095,62.4455,62.3826,62.4365,8366.0
2016-11-08 14:40:00,69.52,69.56,69.5,69.52,7865.0,62.4275,62.4634,62.4095,62.4275,7865.0
2016-11-08 14:45:00,69.52,69.52,69.46,69.5,6882.0,62.4275,62.4275,62.3736,62.4095,6882.0
2016-11-08 14:50:00,69.5,69.6,69.5,69.58,28003.0,62.4095,62.4993,62.4095,62.4814,28003.0
2016-11-08 14:55:00,69.58,69.62,69.56,69.6,54428.0,62.4814,62.5173,62.4634,62.4993,54428.0
2016-11-08 15:00:00,69.59,69.62,69.56,69.62,11213.0,62.4904,62.5173,62.4634,62.5173,11213.0
2016-11-08 15:05:00,69.61,69.78,69.6,69.77,16000.0,62.5083,62.661,62.4993,62.652,16000.0
2016-11-08 15:10:00,69.79,69.8,69.76,69.78,5152.0,62.67,62.6789,62.643,62.661,5152.0
2016-11-08 15:15:00,69.77,69.79,69.73,69.77,8174.0,62.652,62.67,62.6161,62.652,8174.0
2016-11-08 15:20:00,69.78,69.86,69.78,69.86,15081.0,62.661,62.7328,62.661,62.7328,15081.0
2016-11-08 15:25:00,69.85,69.95,69.83,69.91,17545.0,62.7238,62.8136,62.7059,62.7777,17545.0
2016-11-08 15:30:00,69.9,70.08,69.9,70.01,52027.0,62.7687,62.9304,62.7687,62.8675,52027.0
2016-11-08 15:35:00,70.01,70.03,69.93,69.99,24319.0,62.8675,62.8855,62.7957,62.8495,24319.0
2016-11-08 15:40:00,69.99,70.0,69.86,69.87,25728.0,62.8495,62.8585,62.7328,62.7418,25728.0
2016-11-08 15:45:00,69.86,69.95,69.81,69.84,52018.0,62.7328,62.8136,62.6879,62.7148,52018.0
2016-11-08 15:50:00,69.83,69.84,69.69,69.71,42600.0,62.7059,62.7148,62.5802,62.5981,42600.0
2016-11-08 15:55:00,69.72,69.76,69.68,69.74,70812.0,62.6071,62.643,62.5712,62.6251,70812.0
2016-11-09 09:30:00,68.64,68.9,68.38,68.68,140394.0,61.6373,61.8707,61.4038,61.6732,140394.0
2016-11-09 09:35:00,68.68,68.79,68.57,68.77,53661.0,61.6732,61.772,61.5744,61.754,53661.0
2016-11-09 09:40:00,68.69,68.96,68.64,68.96,26451.0,61.6822,61.9246,61.6373,61.9246,26451.0
2016-11-09 09:45:00,68.95,69.71,68.85,69.47,58322.0,61.9156,62.5981,61.8259,62.3826,58322.0
2016-11-09 09:50:00,69.51,69.66,69.48,69.55,33449.0,62.4185,62.5532,62.3916,62.4544,33449.0
2016-11-09 09:55:00,69.57,69.87,69.56,69.69,38959.0,62.4724,62.7418,62.4634,62.5802,38959.0
2016-11-09 10:00:00,69.66,69.66,69.17,69.17,31088.0,62.5532,62.5532,62.1132,62.1132,31088.0
2016-11-09 10:05:00,69.18,69.28,69.0,69.0,27756.0,62.1222,62.212,61.9605,61.9605,27756.0
2016-11-09 10:10:00,68.94,69.03,68.74,69.0,28919.0,61.9067,61.9875,61.7271,61.9605,28919.0
2016-11-09 10:15:00,68.97,69.04,68.61,68.85,51484.0,61.9336,61.9965,61.6103,61.8259,51484.0
2016-11-09 10:20:00,68.86,69.09,68.86,68.95,22679.0,61.8348,62.0414,61.8348,61.9156,22679.0
2016-11-09 10:25:00,68.95,69.17,68.94,69.17,13343.0,61.9156,62.1132,61.9067,62.1132,13343.0
2016-11-09 10:30:00,69.2,69.36,69.03,69.18,37897.0,62.1401,62.2838,61.9875,62.1222,37897.0
2016-11-09 10:35:00,69.2,69.23,68.81,68.85,37166.0,62.1401,62.1671,61.7899,61.8259,37166.0
2016-11-09 10:40:00,68.82,68.99,68.67,68.78,51409.0,61.7989,61.9516,61.6642,61.763,51409.0
2016-11-09 10:45:00,68.78,68.82,68.6,68.76,26249.0,61.763,61.7989,61.6014,61.745,26249.0
2016-11-09 10:50:00,68.77,68.9,68.74,68.86,23067.0,61.754,61.8707,61.7271,61.8348,23067.0
2016-11-09 10:55:00,68.87,69.1,68.87,69.07,33607.0,61.8438,62.0503,61.8438,62.0234,33607.0
2016-11-09 11:00:00,69.09,69.2,69.07,69.18,28930.0,62.0414,62.1401,62.0234,62.1222,28930.0
2016-11-09 11:05:00,69.19,69.25,69.18,69.2,40659.0,62.1312,62.185,62.1222,62.1401,40659.0
2016-11-09 11:10:00,69.21,69.3,69.19,69.21,42357.0,62.1491,62.2299,62.1312,62.1491,42357.0
2016-11-09 11:15:00,69.22,69.4,69.2,69.31,23699.0,62.1581,62.3197,62.1401,62.2389,23699.0
2016-11-09 11:20:00,69.36,69.53,69.31,69.43,9300.0,62.2838,62.4365,62.2389,62.3467,9300.0
2016-11-09 11:25:00,69.45,69.59,69.45,69.52,7834.0,62.3646,62.4904,62.3646,62.4275,7834.0
2016-11-09 11:30:00,69.52,69.84,69.52,69.75,26531.0,62.4275,62.7148,62.4275,62.634,26531.0
2016-11-09 11:35:00,69.76,69.85,69.72,69.8,35554.0,62.643,62.7238,62.6071,62.6789,35554.0
2016-11-09 11:40:00,69.81,69.93,69.68,69.92,76736.0,62.6879,62.7957,62.5712,62.7867,76736.0
2016-11-09 11:45:00,69.93,70.12,69.87,70.1,19562.0,62.7957,62.9663,62.7418,62.9483,19562.0
2016-11-09 11:50:00,70.09,70.23,70.07,70.09,15207.0,62.9393,63.0651,62.9214,62.9393,15207.0
2016-11-09 11:55:00,70.1,70.11,70.0,70.07,11165.0,62.9483,62.9573,62.8585,62.9214,11165.0
2016-11-09 12:00:00,70.09,70.17,70.05,70.05,13685.0,62.9393,63.0112,62.9034,62.9034,13685.0
2016-11-09 12:05:00,70.03,70.1,69.96,70.01,9739.0,62.8855,62.9483,62.8226,62.8675,9739.0
2016-11-09 12:10:00,70.0,70.02,69.88,69.95,9379.0,62.8585,62.8765,62.7508,62.8136,9379.0
2016-11-09 12:15:00,70.01,70.13,70.01,70.1,17608.0,62.8675,62.9753,62.8675,62.9483,17608.0
2016-11-09 12:20:00,70.09,70.22,70.06,70.11,9861.0,62.9393,63.0561,62.9124,62.9573,9861.0
2016-11-09 12:25:00,70.12,70.31,70.11,70.31,14316.0,62.9663,63.1369,62.9573,63.1369,14316.0
2016-11-09 12:30:00,70.33,70.47,70.26,70.45,20026.0,63.1549,63.2806,63.092,63.2626,20026.0
2016-11-09 12:35:00,70.44,70.5,70.29,70.29,12289.0,63.2536,63.3075,63.1189,63.1189,12289.0
2016-11-09 12:40:00,70.31,70.51,70.31,70.47,18291.0,63.1369,63.3165,63.1369,63.2806,18291.0
2016-11-09 12:45:00,70.47,70.52,70.43,70.49,14327.0,63.2806,63.3255,63.2447,63.2985,14327.0
2016-11-09 12:50:00,70.51,70.54,70.44,70.47,17063.0,63.3165,63.3434,63.2536,63.2806,17063.0
2016-11-09 12:55:00,70.46,70.63,70.45,70.61,18147.0,63.2716,63.4243,63.2626,63.4063,18147.0
2016-11-09 13:00:00,70.63,70.63,70.5,70.55,10564.0,63.4243,63.4243,63.3075,63.3524,10564.0
2016-11-09 13:05:00,70.54,70.69,70.54,70.59,16165.0,63.3434,63.4781,63.3434,63.3883,16165.0
2016-11-09 13:10:00,70.59,70.7,70.55,70.66,12489.0,63.3883,63.4871,63.3524,63.4512,12489.0
2016-11-09 13:15:00,70.64,70.69,70.59,70.67,20533.0,63.4332,63.4781,63.3883,63.4602,20533.0
2016-11-09 13:20:00,70.65,70.66,70.45,70.5,68036.0,63.4422,63.4512,63.2626,63.3075,68036.0
2016-11-09 13:25:00,70.53,70.63,70.48,70.57,107749.0,63.3345,63.4243,63.2896,63.3704,107749.0
2016-11-09 13:30:00,70.54,70.6,70.47,70.59,21030.0,63.3434,63.3973,63.2806,63.3883,21030.0
2016-11-09 13:35:00,70.58,70.6,70.5,70.52,59060.0,63.3794,63.3973,63.3075,63.3255,59060.0
2016-11-09 13:40:00,70.53,70.66,70.53,70.59,29214.0,63.3345,63.4512,63.3345,63.3883,29214.0
2016-11-09 13:45:00,70.6,70.61,70.5,70.59,39477.0,63.3973,63.4063,63.3075,63.3883,39477.0
2016-11-09 13:50:00,70.6,70.74,70.56,70.65,51804.0,63.3973,63.523,63.3614,63.4422,51804.0
2016-11-09 13:55:00,70.65,70.67,70.53,70.53,22361.0,63.4422,63.4602,63.3345,63.3345,22361.0
2016-11-09 14:00:00,70.55,70.59,70.46,70.51,14128.0,63.3524,63.3883,63.2716,63.3165,14128.0
2016-11-09 14:05:00,70.52,70.6,70.46,70.49,10876.0,63.3255,63.3973,63.2716,63.2985,10876.0
2016-11-09 14:10:00,70.47,70.57,70.43,70.45,11907.0,63.2806,63.3704,63.2447,63.2626,11907.0
2016-11-09 14:15:00,70.46,70.59,70.46,70.52,22141.0,63.2716,63.3883,63.2716,63.3255,22141.0
2016-11-09 14:20:00,70.53,70.58,70.49,70.56,12837.0,63.3345,63.3794,63.2985,63.3614,12837.0
2016-11-09 14:25:00,70.57,70.57,70.42,70.56,21293.0,63.3704,63.3704,63.2357,63.3614,21293.0
2016-11-09 14:30:00,70.56,70.78,70.56,70.74,13869.0,63.3614,63.5589,63.3614,63.523,13869.0
2016-11-09 14:35:00,70.77,71.0,70.72,70.97,22814.0,63.55,63.7565,63.5051,63.7296,22814.0
2016-11-09 14:40:00,70.96,70.99,70.83,70.93,21009.0,63.7206,63.7475,63.6038,63.6936,21009.0
2016-11-09 14:45:00,70.97,71.06,70.93,70.94,14641.0,63.7296,63.8104,63.6936,63.7026,14641.0
2016-11-09 14:50:00,70.96,71.04,70.89,71.01,12980.0,63.7206,63.7924,63.6577,63.7655,12980.0
2016-11-09 14:55:00,70.99,71.17,70.91,71.08,40081.0,63.7475,63.9092,63.6757,63.8283,40081.0
2016-11-09 15:00:00,71.09,71.2,71.04,71.19,26141.0,63.8373,63.9361,63.7924,63.9271,26141.0
2016-11-09 15:05:00,71.19,71.2,71.12,71.16,13531.0,63.9271,63.9361,63.8643,63.9002,13531.0
2016-11-09 15:10:00,71.16,71.24,71.13,71.22,28057.0,63.9002,63.972,63.8732,63.9541,28057.0
2016-11-09 15:15:00,71.23,71.38,71.23,71.37,30789.0,63.963,64.0977,63.963,64.0888,30789.0
2016-11-09 15:20:00,71.34,71.38,71.3,71.37,21548.0,64.0618,64.0977,64.0259,64.0888,21548.0
2016-11-09 15:25:00,71.37,71.39,71.31,71.31,20817.0,64.0888,64.1067,64.0349,64.0349,20817.0
2016-11-09 15:30:00,71.3,71.32,71.24,71.29,46378.0,64.0259,64.0439,63.972,64.0169,46378.0
2016-11-09 15:35:00,71.31,71.37,71.29,71.36,47092.0,64.0349,64.0888,64.0169,64.0798,47092.0
2016-11-09 15:40:00,71.36,71.4,71.28,71.39,61467.0,64.0798,64.1157,64.0079,64.1067,61467.0
2016-11-09 15:45:00,71.38,71.39,71.28,71.35,86504.0,64.0977,64.1067,64.0079,64.0708,86504.0
2016-11-09 15:50:00,71.35,71.39,71.31,71.35,112842.0,64.0708,64.1067,64.0349,64.0708,112842.0
2016-11-09 15:55:00,71.36,71.51,71.36,71.5,267101.0,64.0798,64.2145,64.0798,64.2055,267101.0
2016-11-10 09:30:00,71.75,72.39,71.73,72.28,140047.0,64.43,65.0047,64.412,64.9059,140047.0
2016-11-10 09:35:00,72.21,72.34,72.02,72.34,71932.0,64.8431,64.9598,64.6724,64.9598,71932.0
2016-11-10 09:40:00,72.34,72.53,72.16,72.2,87600.0,64.9598,65.1304,64.7982,64.8341,87600.0
2016-11-10 09:45:00,72.2,72.65,72.15,72.58,155463.0,64.8341,65.2382,64.7892,65.1753,155463.0
2016-11-10 09:50:00,72.53,73.19,72.5,73.04,89685.0,65.1304,65.7231,65.1035,65.5884,89685.0
2016-11-10 09:55:00,73.05,73.23,72.96,73.23,90675.0,65.5974,65.759,65.5165,65.759,90675.0
2016-11-10 10:00:00,73.24,73.3,72.94,72.98,57119.0,65.768,65.8219,65.4986,65.5345,57119.0
2016-11-10 10:05:00,72.98,73.03,72.89,72.95,50045.0,65.5345,65.5794,65.4537,65.5076,50045.0
2016-11-10 10:10:00,72.95,72.95,72.5,72.65,70308.0,65.5076,65.5076,65.1035,65.2382,70308.0
2016-11-10 10:15:00,72.63,72.74,72.58,72.64,87196.0,65.2202,65.319,65.1753,65.2292,87196.0
2016-11-10 10:20:00,72.64,72.77,72.51,72.62,55073.0,65.2292,65.3459,65.1125,65.2112,55073.0
2016-11-10 10:25:00,72.63,72.63,72.37,72.5,74442.0,65.2202,65.2202,64.9867,65.1035,74442.0
2016-11-10 10:30:00,72.49,72.57,72.44,72.51,50077.0,65.0945,65.1663,65.0496,65.1125,50077.0
2016-11-10 10:35:00,72.5,72.54,72.41,72.51,70601.0,65.1035,65.1394,65.0227,65.1125,70601.0
2016-11-10 10:40:00,72.53,72.71,72.52,72.59,36788.0,65.1304,65.292,65.1214,65.1843,36788.0
2016-11-10 10:45:00,72.6,72.88,72.59,72.88,25615.0,65.1933,65.4447,65.1843,65.4447,25615.0
2016-11-10 10:50:00,72.9,72.98,72.85,72.91,28097.0,65.4627,65.5345,65.4178,65.4716,28097.0
2016-11-10 10:55:00,72.91,72.92,72.57,72.66,23886.0,65.4716,65.4806,65.1663,65.2472,23886.0
2016-11-10 11:00:00,72.66,72.77,72.57,72.62,39673.0,65.2472,65.3459,65.1663,65.2112,39673.0
2016-11-10 11:05:00,72.62,72.84,72.62,72.72,29239.0,65.2112,65.4088,65.2112,65.301,29239.0
2016-11-10 11:10:00,72.72,72.92,72.7,72.92,32613.0,65.301,65.4806,65.2831,65.4806,32613.0
2016-11-10 11:15:00,72.9,72.93,72.8,72.85,40949.0,65.4627,65.4896,65.3729,65.4178,40949.0
2016-11-10 11:20:00,72.87,72.93,72.75,72.86,29262.0,65.4357,65.4896,65.328,65.4267,29262.0
2016-11-10 11:25:00,72.84,72.86,72.72,72.81,24350.0,65.4088,65.4267,65.301,65.3818,24350.0
2016-11-10 11:30:00,72.83,73.09,72.83,73.09,34268.0,65.3998,65.6333,65.3998,65.6333,34268.0
2016-11-10 11:35:00,73.06,73.25,72.91,73.01,57699.0,65.6063,65.777,65.4716,65.5614,57699.0
2016-11-10 11:40:00,73.03,73.32,72.96,73.3,32768.0,65.5794,65.8398,65.5165,65.8219,32768.0
2016-11-10 11:45:00,73.27,73.35,73.15,73.18,44250.0,65.7949,65.8668,65.6872,65.7141,44250.0
2016-11-10 11:50:00,73.19,73.32,73.15,73.27,50879.0,65.7231,65.8398,65.6872,65.7949,50879.0
2016-11-10 11:55:00,73.25,73.29,72.92,73.08,62106.0,65.777,65.8129,65.4806,65.6243,62106.0
2016-11-10 12:00:00,73.07,73.29,73.05,73.2,79665.0,65.6153,65.8129,65.5974,65.7321,79665.0
2016-11-10 12:05:00,73.18,73.3,73.12,73.15,98496.0,65.7141,65.8219,65.6602,65.6872,98496.0
2016-11-10 12:10:00,73.14,73.5,73.14,73.48,48787.0,65.6782,66.0015,65.6782,65.9835,48787.0
2016-11-10 12:15:00,73.46,73.58,73.35,73.53,45153.0,65.9655,66.0733,65.8668,66.0284,45153.0
2016-11-10 12:20:00,73.51,73.53,73.34,73.41,28207.0,66.0104,66.0284,65.8578,65.9206,28207.0
2016-11-10 12:25:00,73.41,73.44,73.21,73.36,24246.0,65.9206,65.9476,65.741,65.8757,24246.0
2016-11-10 12:30:00,73.34,73.64,73.29,73.57,48406.0,65.8578,66.1272,65.8129,66.0643,48406.0
2016-11-10 12:35:00,73.54,73.61,73.45,73.45,53322.0,66.0374,66.1002,65.9566,65.9566,53322.0
2016-11-10 12:40:00,73.45,73.53,73.18,73.52,45883.0,65.9566,66.0284,65.7141,66.0194,45883.0
2016-11-10 12:45:00,73.52,73.75,73.49,73.51,55810.0,66.0194,66.2259,65.9925,66.0104,55810.0
2016-11-10 12:50:00,73.53,73.71,73.5,73.63,64542.0,66.0284,66.19,66.0015,66.1182,64542.0
2016-11-10 12:55:00,73.61,73.73,73.56,73.68,51747.0,66.1002,66.208,66.0553,66.1631,51747.0
2016-11-10 13:00:00,73.68,73.69,73.4,73.4,56620.0,66.1631,66.1721,65.9117,65.9117,56620.0
2016-11-10 13:05:00,73.4,73.7,73.4,73.69,42969.0,65.9117,66.181,65.9117,66.1721,42969.0
2016-11-10 13:10:00,73.68,73.69,73.45,73.63,58371.0,66.1631,66.1721,65.9566,66.1182,58371.0
2016-11-10 13:15:00,73.63,73.73,73.56,73.65,37332.0,66.1182,66.208,66.0553,66.1361,37332.0
2016-11-10 13:20:00,73.63,73.67,73.47,73.54,50494.0,66.1182,66.1541,65.9745,66.0374,50494.0
2016-11-10 13:25:00,73.52,73.65,73.46,73.59,34105.0,66.0194,66.1361,65.9655,66.0823,34105.0
2016-11-10 13:30:00,73.6,73.73,73.57,73.68,42046.0,66.0913,66.208,66.0643,66.1631,42046.0
2016-11-10 13:35:00,73.68,73.73,73.58,73.72,34975.0,66.1631,66.208,66.0733,66.199,34975.0
2016-11-10 13:40:00,73.7,73.78,73.68,73.78,94300.0,66.181,66.2529,66.1631,66.2529,94300.0
2016-11-10 13:45:00,73.78,73.9,73.74,73.89,103815.0,66.2529,66.3606,66.217,66.3517,103815.0
2016-11-10 13:50:00,73.89,74.38,73.82,74.37,129846.0,66.3517,66.7917,66.2888,66.7827,129846.0
2016-11-10 13:55:00,74.36,74.38,74.09,74.24,83563.0,66.7737,66.7917,66.5313,66.666,83563.0
2016-11-10 14:00:00,74.18,74.24,73.95,74.19,91855.0,66.6121,66.666,66.4055,66.6211,91855.0
2016-11-10 14:05:00,74.17,74.21,73.98,74.21,65797.0,66.6031,66.639,66.4325,66.639,65797.0
2016-11-10 14:10:00,74.24,74.26,74.16,74.23,131070.0,66.666,66.6839,66.5941,66.657,131070.0
2016-11-10 14:15:00,74.23,74.29,74.18,74.25,182969.0,66.657,66.7109,66.6121,66.6749,182969.0
2016-11-10 14:20:00,74.25,74.25,73.98,74.1,82626.0,66.6749,66.6749,66.4325,66.5402,82626.0
2016-11-10 14:25:00,74.11,74.2,74.02,74.14,38754.0,66.5492,66.63,66.4684,66.5762,38754.0
2016-11-10 14:30:00,74.14,74.21,74.02,74.06,59662.0,66.5762,66.639,66.4684,66.5043,59662.0
2016-11-10 14:35:00,74.05,74.05,73.86,73.9,68387.0,66.4953,66.4953,66.3247,66.3606,68387.0
2016-11-10 14:40:00,73.9,74.08,73.88,74.05,50198.0,66.3606,66.5223,66.3427,66.4953,50198.0
2016-11-10 14:45:00,74.04,74.13,73.98,74.11,107272.0,66.4864,66.5672,66.4325,66.5492,107272.0
2016-11-10 14:50:00,74.11,74.3,74.01,74.14,43855.0,66.5492,66.7198,66.4594,66.5762,43855.0
2016-11-10 14:55:00,74.11,74.33,74.1,74.3,44816.0,66.5492,66.7468,66.5402,66.7198,44816.0
2016-11-10 15:00:00,74.31,74.32,74.12,74.29,78744.0,66.7288,66.7378,66.5582,66.7109,78744.0
2016-11-10 15:05:00,74.27,74.4,74.25,74.38,100314.0,66.6929,66.8096,66.6749,66.7917,100314.0
2016-11-10 15:10:00,74.36,74.43,74.19,74.39,81651.0,66.7737,66.8366,66.6211,66.8007,81651.0
2016-11-10 15:15:00,74.4,74.6,74.39,74.56,102686.0,66.8096,66.9892,66.8007,66.9533,102686.0
2016-11-10 15:20:00,74.56,74.6,74.34,74.34,111790.0,66.9533,66.9892,66.7558,66.7558,111790.0
2016-11-10 15:25:00,74.35,74.36,74.23,74.32,92876.0,66.7647,66.7737,66.657,66.7378,92876.0
2016-11-10 15:30:00,74.31,74.34,74.16,74.19,137699.0,66.7288,66.7558,66.5941,66.6211,137699.0
2016-11-10 15:35:00,74.2,74.26,74.14,74.22,149202.0,66.63,66.6839,66.5762,66.648,149202.0
2016-11-10 15:40:00,74.22,74.25,74.08,74.17,107013.0,66.648,66.6749,66.5223,66.6031,107013.0
2016-11-10 15:45:00,74.16,74.47,74.08,74.42,185973.0,66.5941,66.8725,66.5223,66.8276,185973.0
2016-11-10 15:50:00,74.43,74.52,74.41,74.5,244009.0,66.8366,66.9174,66.8186,66.8994,244009.0
2016-11-10 15:55:00,74.5,74.55,74.37,74.39,328155.0,66.8994,66.9443,66.7827,66.8007,328155.0
2016-11-11 09:30:00,74.4,74.79,74.03,74.03,52947.0,66.8096,67.1598,66.4774,66.4774,52947.0
2016-11-11 09:35:00,74.1,74.18,73.89,74.11,47453.0,66.5402,66.6121,66.3517,66.5492,47453.0
2016-11-11 09:40:00,74.16,74.45,74.0,74.36,45163.0,66.5941,66.8545,66.4504,66.7737,45163.0
2016-11-11 09:45:00,74.37,74.77,74.34,74.74,26493.0,66.7827,67.1419,66.7558,67.1149,26493.0
2016-11-11 09:50:00,74.7,75.04,74.69,74.98,57054.0,67.079,67.3843,67.07,67.3305,57054.0
2016-11-11 09:55:00,75.0,75.08,74.9,75.06,38915.0,67.3484,67.4203,67.2586,67.4023,38915.0
2016-11-11 10:00:00,75.04,75.21,74.74,74.79,45310.0,67.3843,67.537,67.1149,67.1598,45310.0
2016-11-11 10:05:00,74.84,75.05,74.81,74.97,47084.0,67.2047,67.3933,67.1778,67.3215,47084.0
2016-11-11 10:10:00,75.0,75.44,74.93,75.34,86117.0,67.3484,67.7435,67.2856,67.6537,86117.0
2016-11-11 10:15:00,75.37,75.41,75.0,75.03,47330.0,67.6807,67.7166,67.3484,67.3754,47330.0
2016-11-11 10:20:00,75.06,75.24,75.01,75.2,38234.0,67.4023,67.5639,67.3574,67.528,38234.0
2016-11-11 10:25:00,75.2,75.3,75.12,75.23,46217.0,67.528,67.6178,67.4562,67.555,46217.0
2016-11-11 10:30:00,75.2,75.28,75.11,75.14,76325.0,67.528,67.5999,67.4472,67.4741,76325.0
2016-11-11 10:35:00,75.16,75.3,75.13,75.19,63798.0,67.4921,67.6178,67.4652,67.519,63798.0
2016-11-11 10:40:00,75.16,75.45,75.16,75.42,86373.0,67.4921,67.7525,67.4921,67.7256,86373.0
2016-11-11 10:45:00,75.42,75.42,75.17,75.17,36242.0,67.7256,67.7256,67.5011,67.5011,36242.0
2016-11-11 10:50:00,75.16,75.35,75.1,75.29,25082.0,67.4921,67.6627,67.4382,67.6088,25082.0
2016-11-11 10:55:00,75.3,75.34,75.2,75.25,32341.0,67.6178,67.6537,67.528,67.5729,32341.0
2016-11-11 11:00:00,75.25,75.39,75.16,75.33,39693.0,67.5729,67.6986,67.4921,67.6448,39693.0
2016-11-11 11:05:00,75.33,75.33,75.13,75.25,33877.0,67.6448,67.6448,67.4652,67.5729,33877.0
2016-11-11 11:10:00,75.26,75.28,75.06,75.24,34399.0,67.5819,67.5999,67.4023,67.5639,34399.0
2016-11-11 11:15:00,75.19,75.24,75.13,75.23,34365.0,67.519,67.5639,67.4652,67.555,34365.0
2016-11-11 11:20:00,75.22,75.24,75.04,75.11,54780.0,67.546,67.5639,67.3843,67.4472,54780.0
2016-11-11 11:25:00,75.1,75.18,75.04,75.07,37123.0,67.4382,67.5101,67.3843,67.4113,37123.0
2016-11-11 11:30:00,75.05,75.13,75.0,75.03,107213.0,67.3933,67.4652,67.3484,67.3754,107213.0
2016-11-11 11:35:00,75.03,75.04,74.74,74.81,130823.0,67.3754,67.3843,67.1149,67.1778,130823.0
2016-11-11 11:40:00,74.82,74.85,74.62,74.79,51403.0,67.1868,67.2137,67.0072,67.1598,51403.0
2016-11-11 11:45:00,74.79,74.97,74.77,74.97,61460.0,67.1598,67.3215,67.1419,67.3215,61460.0
2016-11-11 11:50:00,74.97,75.01,74.84,74.94,96832.0,67.3215,67.3574,67.2047,67.2945,96832.0
2016-11-11 11:55:00,74.94,75.01,74.89,74.9,38722.0,67.2945,67.3574,67.2496,67.2586,38722.0
2016-11-11 12:00:00,74.89,74.96,74.65,74.83,36587.0,67.2496,67.3125,67.0341,67.1958,36587.0
2016-11-11 12:05:00,74.81,75.01,74.81,74.92,60526.0,67.1778,67.3574,67.1778,67.2766,60526.0
2016-11-11 12:10:00,74.9,75.01,74.88,74.98,35153.0,67.2586,67.3574,67.2407,67.3305,35153.0
2016-11-11 12:15:00,75.0,75.16,74.96,75.11,120289.0,67.3484,67.4921,67.3125,67.4472,120289.0
2016-11-11 12:20:00,75.11,75.19,74.94,75.02,49025.0,67.4472,67.519,67.2945,67.3664,49025.0
2016-11-11 12:25:00,75.03,75.03,74.84,74.84,53756.0,67.3754,67.3754,67.2047,67.2047,53756.0
2016-11-11 12:30:00,74.82,74.95,74.79,74.87,47309.0,67.1868,67.3035,67.1598,67.2317,47309.0
2016-11-11 12:35:00,74.83,74.83,74.6,74.6,26609.0,67.1958,67.1958,66.9892,66.9892,26609.0
2016-11-11 12:40:00,74.61,74.75,74.55,74.65,18385.0,66.9982,67.1239,66.9443,67.0341,18385.0
2016-11-11 12:45:00,74.65,74.68,74.41,74.41,20093.0,67.0341,67.0611,66.8186,66.8186,20093.0
2016-11-11 12:50:00,74.4,74.45,74.24,74.3,17844.0,66.8096,66.8545,66.666,66.7198,17844.0
2016-11-11 12:55:00,74.3,74.34,74.2,74.2,15987.0,66.7198,66.7558,66.63,66.63,15987.0
2016-11-11 13:00:00,74.2,74.27,74.18,74.24,32291.0,66.63,66.6929,66.6121,66.666,32291.0
2016-11-11 13:05:00,74.25,74.27,74.17,74.24,36040.0,66.6749,66.6929,66.6031,66.666,36040.0
2016-11-11 13:10:00,74.22,74.29,74.21,74.26,14443.0,66.648,66.7109,66.639,66.6839,14443.0
2016-11-11 13:15:00,74.28,74.4,74.28,74.33,13904.0,66.7019,66.8096,66.7019,66.7468,13904.0
2016-11-11 13:20:00,74.33,74.47,74.31,74.32,18762.0,66.7468,66.8725,66.7288,66.7378,18762.0
2016-11-11 13:25:00,74.32,74.41,74.32,74.35,14639.0,66.7378,66.8186,66.7378,66.7647,14639.0
2016-11-11 13:30:00,74.36,74.38,74.29,74.3,14678.0,66.7737,66.7917,66.7109,66.7198,14678.0
2016-11-11 13:35:00,74.31,74.31,74.15,74.15,24890.0,66.7288,66.7288,66.5851,66.5851,24890.0
2016-11-11 13:40:00,74.15,74.28,74.11,74.17,19893.0,66.5851,66.7019,66.5492,66.6031,19893.0
2016-11-11 13:45:00,74.17,74.25,74.14,74.22,19629.0,66.6031,66.6749,66.5762,66.648,19629.0
2016-11-11 13:50:00,74.23,74.28,74.17,74.28,30126.0,66.657,66.7019,66.6031,66.7019,30126.0
2016-11-11 13:55:00,74.28,74.3,74.14,74.22,30189.0,66.7019,66.7198,66.5762,66.648,30189.0
2016-11-11 14:00:00,74.21,74.39,74.18,74.37,22666.0,66.639,66.8007,66.6121,66.7827,22666.0
2016-11-11 14:05:00,74.35,74.43,74.33,74.34,38465.0,66.7647,66.8366,66.7468,66.7558,38465.0
2016-11-11 14:10:00,74.33,74.42,74.27,74.42,23625.0,66.7468,66.8276,66.6929,66.8276,23625.0
2016-11-11 14:15:00,74.41,74.53,74.39,74.51,40662.0,66.8186,66.9264,66.8007,66.9084,40662.0
2016-11-11 14:20:00,74.49,74.58,74.45,74.57,36758.0,66.8905,66.9713,66.8545,66.9623,36758.0
2016-11-11 14:25:00,74.58,74.59,74.24,74.24,36297.0,66.9713,66.9802,66.666,66.666,36297.0
2016-11-11 14:30:00,74.25,74.45,74.23,74.42,22291.0,66.6749,66.8545,66.657,66.8276,22291.0
2016-11-11 14:35:00,74.42,74.44,74.37,74.39,24182.0,66.8276,66.8456,66.7827,66.8007,24182.0
2016-11-11 14:40:00,74.39,74.49,74.39,74.41,11808.0,66.8007,66.8905,66.8007,66.8186,11808.0
2016-11-11 14:45:00,74.42,74.58,74.4,74.52,25421.0,66.8276,66.9713,66.8096,66.9174,25421.0
2016-11-11 14:50:00,74.52,74.62,74.48,74.59,22708.0,66.9174,67.0072,66.8815,66.9802,22708.0
2016-11-11 14:55:00,74.57,74.65,74.53,74.63,45388.0,66.9623,67.0341,66.9264,67.0162,45388.0
2016-11-11 15:00:00,74.63,74.65,74.53,74.62,33010.0,67.0162,67.0341,66.9264,67.0072,33010.0
2016-11-11 15:05:00,74.61,74.7,74.59,74.69,29212.0,66.9982,67.079,66.9802,67.07,29212.0
2016-11-11 15:10:00,74.69,74.78,74.68,74.73,31744.0,67.07,67.1509,67.0611,67.106,31744.0
2016-11-11 15:15:00,74.74,74.8,74.72,74.8,30508.0,67.1149,67.1688,67.097,67.1688,30508.0
2016-11-11 15:20:00,74.8,74.87,74.79,74.81,50955.0,67.1688,67.2317,67.1598,67.1778,50955.0
2016-11-11 15:25:00,74.8,74.8,74.63,74.64,24724.0,67.1688,67.1688,67.0162,67.0251,24724.0
2016-11-11 15:30:00,74.64,74.85,74.64,74.85,37951.0,67.0251,67.2137,67.0251,67.2137,37951.0
2016-11-11 15:35:00,74.84,74.85,74.72,74.73,50337.0,67.2047,67.2137,67.097,67.106,50337.0
2016-11-11 15:40:00,74.74,74.78,74.69,74.77,50089.0,67.1149,67.1509,67.07,67.1419,50089.0
2016-11-11 15:45:00,74.77,74.83,74.73,74.77,72423.0,67.1419,67.1958,67.106,67.1419,72423.0
2016-11-11 15:50:00,74.78,74.84,74.75,74.77,90236.0,67.1509,67.2047,67.1239,67.1419,90236.0
2016-11-11 15:55:00,74.77,74.79,74.68,74.71,135329.0,67.1419,67.1598,67.0611,67.088,135329.0
2016-11-14 09:30:00,75.0,75.27,74.98,75.26,50502.0,67.3484,67.5909,67.3305,67.5819,50502.0
2016-11-14 09:35:00,75.26,75.4,75.2,75.35,165815.0,67.5819,67.7076,67.528,67.6627,165815.0
2016-11-14 09:40:00,75.34,75.44,75.25,75.37,53254.0,67.6537,67.7435,67.5729,67.6807,53254.0
2016-11-14 09:45:00,75.35,75.44,75.32,75.37,39751.0,67.6627,67.7435,67.6358,67.6807,39751.0
2016-11-14 09:50:00,75.38,76.16,75.37,75.9,108520.0,67.6897,68.3901,67.6807,68.1566,108520.0
2016-11-14 09:55:00,75.9,76.17,75.9,76.16,39192.0,68.1566,68.3991,68.1566,68.3901,39192.0
2016-11-14 10:00:00,76.13,76.2,76.04,76.07,52659.0,68.3631,68.426,68.2823,68.3093,52659.0
2016-11-14 10:05:00,76.07,76.15,76.0,76.03,92756.0,68.3093,68.3811,68.2464,68.2733,92756.0
2016-11-14 10:10:00,76.05,76.39,76.05,76.36,41345.0,68.2913,68.5966,68.2913,68.5697,41345.0
2016-11-14 10:15:00,76.35,76.45,76.25,76.41,50136.0,68.5607,68.6505,68.4709,68.6146,50136.0
2016-11-14 10:20:00,76.39,76.54,76.35,76.41,39924.0,68.5966,68.7313,68.5607,68.6146,39924.0
2016-11-14 10:25:00,76.42,76.45,76.29,76.41,85679.0,68.6236,68.6505,68.5068,68.6146,85679.0
2016-11-14 10:30:00,76.43,76.49,76.33,76.42,74837.0,68.6325,68.6864,68.5427,68.6236,74837.0
2016-11-14 10:35:00,76.39,76.56,76.37,76.51,40155.0,68.5966,68.7493,68.5787,68.7044,40155.0
2016-11-14 10:40:00,76.51,76.7,76.49,76.64,193593.0,68.7044,68.875,68.6864,68.8211,193593.0
2016-11-14 10:45:00,76.63,76.73,76.55,76.56,39106.0,68.8121,68.9019,68.7403,68.7493,39106.0
2016-11-14 10:50:00,76.55,76.76,76.53,76.65,42877.0,68.7403,68.9289,68.7223,68.8301,42877.0
2016-11-14 10:55:00,76.65,76.65,76.53,76.56,56332.0,68.8301,68.8301,68.7223,68.7493,56332.0
2016-11-14 11:00:00,76.56,76.58,76.45,76.52,27108.0,68.7493,68.7672,68.6505,68.7133,27108.0
2016-11-14 11:05:00,76.51,76.55,76.4,76.47,39394.0,68.7044,68.7403,68.6056,68.6684,39394.0
2016-11-14 11:10:00,76.47,76.57,76.47,76.51,57240.0,68.6684,68.7582,68.6684,68.7044,57240.0
2016-11-14 11:15:00,76.54,76.61,76.5,76.58,33404.0,68.7313,68.7942,68.6954,68.7672,33404.0
2016-11-14 11:20:00,76.58,76.58,76.48,76.52,26234.0,68.7672,68.7672,68.6774,68.7133,26234.0
2016-11-14 11:25:00,76.52,76.54,76.46,76.5,29745.0,68.7133,68.7313,68.6595,68.6954,29745.0
2016-11-14 11:30:00,76.49,76.64,76.49,76.62,23069.0,68.6864,68.8211,68.6864,68.8031,23069.0
2016-11-14 11:35:00,76.6,76.7,76.6,76.63,25724.0,68.7852,68.875,68.7852,68.8121,25724.0
2016-11-14 11:40:00,76.63,76.7,76.51,76.6,45337.0,68.8121,68.875,68.7044,68.7852,45337.0
2016-11-14 11:45:00,76.59,76.67,76.56,76.63,32007.0,68.7762,68.848,68.7493,68.8121,32007.0
2016-11-14 11:50:00,76.62,76.75,76.6,76.67,38430.0,68.8031,68.9199,68.7852,68.848,38430.0
2016-11-14 11:55:00,76.66,76.66,76.46,76.48,32145.0,68.8391,68.8391,68.6595,68.6774,32145.0
2016-11-14 12:00:00,76.49,76.55,76.41,76.49,41177.0,68.6864,68.7403,68.6146,68.6864,41177.0
2016-11-14 12:05:00,76.48,76.56,76.47,76.53,29505.0,68.6774,68.7493,68.6684,68.7223,29505.0
2016-11-14 12:10:00,76.53,76.61,76.52,76.56,17021.0,68.7223,68.7942,68.7133,68.7493,17021.0
2016-11-14 12:15:00,76.55,76.59,76.52,76.59,17710.0,68.7403,68.7762,68.7133,68.7762,17710.0
2016-11-14 12:20:00,76.58,76.59,76.5,76.57,18581.0,68.7672,68.7762,68.6954,68.7582,18581.0
2016-11-14 12:25:00,76.57,76.69,76.57,76.65,21764.0,68.7582,68.866,68.7582,68.8301,21764.0
2016-11-14 12:30:00,76.65,76.76,76.65,76.76,27313.0,68.8301,68.9289,68.8301,68.9289,27313.0
2016-11-14 12:35:00,76.73,76.85,76.72,76.78,71574.0,68.9019,69.0097,68.8929,68.9468,71574.0
2016-11-14 12:40:00,76.79,76.88,76.78,76.8,40338.0,68.9558,69.0366,68.9468,68.9648,40338.0
2016-11-14 12:45:00,76.8,76.88,76.78,76.79,27669.0,68.9648,69.0366,68.9468,68.9558,27669.0
2016-11-14 12:50:00,76.81,76.86,76.76,76.81,29760.0,68.9738,69.0187,68.9289,68.9738,29760.0
2016-11-14 12:55:00,76.81,76.9,76.72,76.79,60545.0,68.9738,69.0546,68.8929,68.9558,60545.0
2016-11-14 13:00:00,76.78,76.89,76.77,76.79,25575.0,68.9468,69.0456,68.9378,68.9558,25575.0
2016-11-14 13:05:00,76.78,76.87,76.78,76.87,18506.0,68.9468,69.0276,68.9468,69.0276,18506.0
2016-11-14 13:10:00,76.86,76.88,76.76,76.76,29146.0,69.0187,69.0366,68.9289,68.9289,29146.0
2016-11-14 13:15:00,76.78,76.8,76.65,76.71,26380.0,68.9468,68.9648,68.8301,68.884,26380.0
2016-11-14 13:20:00,76.71,76.73,76.63,76.69,32660.0,68.884,68.9019,68.8121,68.866,32660.0
2016-11-14 13:25:00,76.68,76.72,76.63,76.7,26140.0,68.857,68.8929,68.8121,68.875,26140.0
2016-11-14 13:30:00,76.68,76.78,76.6,76.73,36487.0,68.857,68.9468,68.7852,68.9019,36487.0
2016-11-14 13:35:00,76.73,76.79,76.7,76.76,26170.0,68.9019,68.9558,68.875,68.9289,26170.0
2016-11-14 13:40:00,76.76,76.76,76.67,76.74,41345.0,68.9289,68.9289,68.848,68.9109,41345.0
2016-11-14 13:45:00,76.74,76.75,76.68,76.7,25934.0,68.9109,68.9199,68.857,68.875,25934.0
2016-11-14 13:50:00,76.7,76.71,76.65,76.67,59889.0,68.875,68.884,68.8301,68.848,59889.0
2016-11-14 13:55:00,76.67,76.78,76.67,76.76,69961.0,68.848,68.9468,68.848,68.9289,69961.0
2016-11-14 14:00:00,76.77,76.83,76.64,76.64,56034.0,68.9378,68.9917,68.8211,68.8211,56034.0
2016-11-14 14:05:00,76.62,76.73,76.53,76.7,37333.0,68.8031,68.9019,68.7223,68.875,37333.0
2016-11-14 14:10:00,76.69,76.7,76.49,76.5,49309.0,68.866,68.875,68.6864,68.6954,49309.0
2016-11-14 14:15:00,76.51,76.64,76.48,76.61,67908.0,68.7044,68.8211,68.6774,68.7942,67908.0
2016-11-14 14:20:00,76.61,76.77,76.6,76.67,31004.0,68.7942,68.9378,68.7852,68.848,31004.0
2016-11-14 14:25:00,76.67,76.81,76.64,76.77,25948.0,68.848,68.9738,68.8211,68.9378,25948.0
2016-11-14 14:30:00,76.77,76.86,76.69,76.75,49856.0,68.9378,69.0187,68.866,68.9199,49856.0
2016-11-14 14:35:00,76.73,76.75,76.62,76.62,37552.0,68.9019,68.9199,68.8031,68.8031,37552.0
2016-11-14 14:40:00,76.63,76.68,76.6,76.62,47966.0,68.8121,68.857,68.7852,68.8031,47966.0
2016-11-14 14:45:00,76.6,76.76,76.59,76.74,41001.0,68.7852,68.9289,68.7762,68.9109,41001.0
2016-11-14 14:50:00,76.73,76.78,76.58,76.59,74192.0,68.9019,68.9468,68.7672,68.7762,74192.0
2016-11-14 14:55:00,76.57,76.7,76.57,76.67,40572.0,68.7582,68.875,68.7582,68.848,40572.0
2016-11-14 15:00:00,76.68,76.72,76.6,76.71,53244.0,68.857,68.8929,68.7852,68.884,53244.0
2016-11-14 15:05:00,76.71,76.75,76.67,76.71,43043.0,68.884,68.9199,68.848,68.884,43043.0
2016-11-14 15:10:00,76.72,76.83,76.71,76.74,51733.0,68.8929,68.9917,68.884,68.9109,51733.0
2016-11-14 15:15:00,76.73,76.75,76.67,76.75,51480.0,68.9019,68.9199,68.848,68.9199,51480.0
2016-11-14 15:20:00,76.75,76.76,76.66,76.71,39353.0,68.9199,68.9289,68.8391,68.884,39353.0
2016-11-14 15:25:00,76.7,76.72,76.64,76.67,60119.0,68.875,68.8929,68.8211,68.848,60119.0
2016-11-14 15:30:00,76.67,76.72,76.66,76.67,66375.0,68.848,68.8929,68.8391,68.848,66375.0
2016-11-14 15:35:00,76.67,76.77,76.66,76.75,61992.0,68.848,68.9378,68.8391,68.9199,61992.0
2016-11-14 15:40:00,76.74,76.75,76.63,76.66,94596.0,68.9109,68.9199,68.8121,68.8391,94596.0
2016-11-14 15:45:00,76.65,76.67,76.58,76.66,79417.0,68.8301,68.848,68.7672,68.8391,79417.0
2016-11-14 15:50:00,76.65,76.69,76.59,76.64,187197.0,68.8301,68.866,68.7762,68.8211,187197.0
2016-11-14 15:55:00,76.64,76.66,76.57,76.64,139669.0,68.8211,68.8391,68.7582,68.8211,139669.0
2016-11-15 09:30:00,76.59,76.66,76.17,76.35,59491.0,68.7762,68.8391,68.3991,68.5607,59491.0
2016-11-15 09:35:00,76.38,76.52,76.09,76.17,42723.0,68.5876,68.7133,68.3272,68.3991,42723.0
2016-11-15 09:40:00,76.19,76.19,75.75,75.91,109102.0,68.417,68.417,68.0219,68.1656,109102.0
2016-11-15 09:45:00,75.92,76.13,75.92,76.06,58760.0,68.1746,68.3631,68.1746,68.3003,58760.0
2016-11-15 09:50:00,76.09,76.22,76.01,76.06,64920.0,68.3272,68.444,68.2554,68.3003,64920.0
2016-11-15 09:55:00,76.11,76.54,76.06,76.52,133813.0,68.3452,68.7313,68.3003,68.7133,133813.0
2016-11-15 10:00:00,76.5,76.89,76.48,76.62,90634.0,68.6954,69.0456,68.6774,68.8031,90634.0
2016-11-15 10:05:00,76.63,76.7,76.49,76.56,48964.0,68.8121,68.875,68.6864,68.7493,48964.0
2016-11-15 10:10:00,76.57,76.73,76.52,76.68,122098.0,68.7582,68.9019,68.7133,68.857,122098.0
2016-11-15 10:15:00,76.65,76.78,76.61,76.72,32667.0,68.8301,68.9468,68.7942,68.8929,32667.0
2016-11-15 10:20:00,76.72,76.74,76.49,76.64,49880.0,68.8929,68.9109,68.6864,68.8211,49880.0
2016-11-15 10:25:00,76.65,76.75,76.41,76.42,135966.0,68.8301,68.9199,68.6146,68.6236,135966.0
2016-11-15 10:30:00,76.43,76.65,76.42,76.56,64626.0,68.6325,68.8301,68.6236,68.7493,64626.0
2016-11-15 10:35:00,76.58,76.59,76.34,76.34,96338.0,68.7672,68.7762,68.5517,68.5517,96338.0
2016-11-15 10:40:00,76.33,76.42,76.26,76.4,30793.0,68.5427,68.6236,68.4799,68.6056,30793.0
2016-11-15 10:45:00,76.39,76.46,76.3,76.42,26329.0,68.5966,68.6595,68.5158,68.6236,26329.0
2016-11-15 10:50:00,76.43,76.46,76.25,76.34,35929.0,68.6325,68.6595,68.4709,68.5517,35929.0
2016-11-15 10:55:00,76.37,76.51,76.36,76.46,53601.0,68.5787,68.7044,68.5697,68.6595,53601.0
2016-11-15 11:00:00,76.48,76.58,76.44,76.57,31351.0,68.6774,68.7672,68.6415,68.7582,31351.0
2016-11-15 11:05:00,76.56,76.57,76.45,76.54,28437.0,68.7493,68.7582,68.6505,68.7313,28437.0
2016-11-15 11:10:00,76.55,76.55,76.33,76.38,26262.0,68.7403,68.7403,68.5427,68.5876,26262.0
2016-11-15 11:15:00,76.4,76.43,76.33,76.34,24936.0,68.6056,68.6325,68.5427,68.5517,24936.0
2016-11-15 11:20:00,76.35,76.47,76.35,76.39,35789.0,68.5607,68.6684,68.5607,68.5966,35789.0
2016-11-15 11:25:00,76.35,76.43,76.31,76.4,22751.0,68.5607,68.6325,68.5248,68.6056,22751.0
2016-11-15 11:30:00,76.41,76.56,76.4,76.47,27112.0,68.6146,68.7493,68.6056,68.6684,27112.0
2016-11-15 11:35:00,76.46,76.48,76.4,76.4,46638.0,68.6595,68.6774,68.6056,68.6056,46638.0
2016-11-15 11:40:00,76.41,76.45,76.31,76.31,16393.0,68.6146,68.6505,68.5248,68.5248,16393.0
2016-11-15 11:45:00,76.31,76.37,76.29,76.29,33403.0,68.5248,68.5787,68.5068,68.5068,33403.0
2016-11-15 11:50:00,76.31,76.35,76.2,76.2,20517.0,68.5248,68.5607,68.426,68.426,20517.0
2016-11-15 11:55:00,76.19,76.21,76.06,76.17,17430.0,68.417,68.435,68.3003,68.3991,17430.0
2016-11-15 12:00:00,76.17,76.23,76.13,76.18,18532.0,68.3991,68.4529,68.3631,68.408,18532.0
2016-11-15 12:05:00,76.16,76.25,76.16,76.23,13832.0,68.3901,68.4709,68.3901,68.4529,13832.0
2016-11-15 12:10:00,76.26,76.3,76.22,76.22,24770.0,68.4799,68.5158,68.444,68.444,24770.0
2016-11-15 12:15:00,76.23,76.25,76.18,76.25,12277.0,68.4529,68.4709,68.408,68.4709,12277.0
2016-11-15 12:20:00,76.25,76.33,76.22,76.31,52764.0,68.4709,68.5427,68.444,68.5248,52764.0
2016-11-15 12:25:00,76.31,76.39,76.29,76.37,25941.0,68.5248,68.5966,68.5068,68.5787,25941.0
2016-11-15 12:30:00,76.37,76.45,76.37,76.44,18647.0,68.5787,68.6505,68.5787,68.6415,18647.0
2016-11-15 12:35:00,76.44,76.5,76.4,76.49,18404.0,68.6415,68.6954,68.6056,68.6864,18404.0
2016-11-15 12:40:00,76.49,76.58,76.48,76.57,21486.0,68.6864,68.7672,68.6774,68.7582,21486.0
2016-11-15 12:45:00,76.58,76.83,76.56,76.81,45065.0,68.7672,68.9917,68.7493,68.9738,45065.0
2016-11-15 12:50:00,76.81,76.86,76.73,76.78,71583.0,68.9738,69.0187,68.9019,68.9468,71583.0
2016-11-15 12:55:00,76.79,76.83,76.72,76.75,40767.0,68.9558,68.9917,68.8929,68.9199,40767.0
2016-11-15 13:00:00,76.74,76.91,76.73,76.88,25517.0,68.9109,69.0636,68.9019,69.0366,25517.0
2016-11-15 13:05:00,76.89,77.08,76.88,77.07,34401.0,69.0456,69.2162,69.0366,69.2072,34401.0
2016-11-15 13:10:00,77.05,77.1,76.91,76.94,28182.0,69.1893,69.2342,69.0636,69.0905,28182.0
2016-11-15 13:15:00,76.93,76.98,76.85,76.86,20196.0,69.0815,69.1264,69.0097,69.0187,20196.0
2016-11-15 13:20:00,76.85,76.85,76.75,76.82,24619.0,69.0097,69.0097,68.9199,68.9827,24619.0
2016-11-15 13:25:00,76.82,76.88,76.77,76.78,39528.0,68.9827,69.0366,68.9378,68.9468,39528.0
2016-11-15 13:30:00,76.78,76.9,76.77,76.82,19294.0,68.9468,69.0546,68.9378,68.9827,19294.0
2016-11-15 13:35:00,76.81,76.82,76.76,76.82,19162.0,68.9738,68.9827,68.9289,68.9827,19162.0
2016-11-15 13:40:00,76.81,76.85,76.78,76.85,18135.0,68.9738,69.0097,68.9468,69.0097,18135.0
2016-11-15 13:45:00,76.86,76.89,76.81,76.83,29708.0,69.0187,69.0456,68.9738,68.9917,29708.0
2016-11-15 13:50:00,76.83,76.84,76.77,76.8,20602.0,68.9917,69.0007,68.9378,68.9648,20602.0
2016-11-15 13:55:00,76.8,76.87,76.77,76.87,25178.0,68.9648,69.0276,68.9378,69.0276,25178.0
2016-11-15 14:00:00,76.87,76.93,76.86,76.9,17058.0,69.0276,69.0815,69.0187,69.0546,17058.0
2016-11-15 14:05:00,76.9,77.01,76.9,77.0,37898.0,69.0546,69.1534,69.0546,69.1444,37898.0
2016-11-15 14:10:00,76.99,77.01,76.94,76.97,39608.0,69.1354,69.1534,69.0905,69.1174,39608.0
2016-11-15 14:15:00,76.97,77.01,76.94,77.0,35170.0,69.1174,69.1534,69.0905,69.1444,35170.0
2016-11-15 14:20:00,77.01,77.01,76.92,76.92,53379.0,69.1534,69.1534,69.0725,69.0725,53379.0
2016-11-15 14:25:00,76.91,76.94,76.81,76.82,15358.0,69.0636,69.0905,68.9738,68.9827,15358.0
2016-11-15 14:30:00,76.82,76.86,76.77,76.77,19636.0,68.9827,69.0187,68.9378,68.9378,19636.0
2016-11-15 14:35:00,76.78,76.79,76.5,76.51,37434.0,68.9468,68.9558,68.6954,68.7044,37434.0
2016-11-15 14:40:00,76.5,76.58,76.41,76.58,32866.0,68.6954,68.7672,68.6146,68.7672,32866.0
2016-11-15 14:45:00,76.59,76.63,76.49,76.49,36990.0,68.7762,68.8121,68.6864,68.6864,36990.0
2016-11-15 14:50:00,76.49,76.62,76.49,76.62,35309.0,68.6864,68.8031,68.6864,68.8031,35309.0
2016-11-15 14:55:00,76.62,76.73,76.61,76.71,42903.0,68.8031,68.9019,68.7942,68.884,42903.0
2016-11-15 15:00:00,76.73,76.77,76.65,76.68,53426.0,68.9019,68.9378,68.8301,68.857,53426.0
2016-11-15 15:05:00,76.69,76.71,76.63,76.67,46451.0,68.866,68.884,68.8121,68.848,46451.0
2016-11-15 15:10:00,76.67,76.7,76.61,76.64,104576.0,68.848,68.875,68.7942,68.8211,104576.0
2016-11-15 15:15:00,76.65,76.68,76.59,76.59,36188.0,68.8301,68.857,68.7762,68.7762,36188.0
2016-11-15 15:20:00,76.59,76.68,76.59,76.66,45285.0,68.7762,68.857,68.7762,68.8391,45285.0
2016-11-15 15:25:00,76.65,76.8,76.64,76.75,59264.0,68.8301,68.9648,68.8211,68.9199,59264.0
2016-11-15 15:30:00,76.75,76.86,76.73,76.78,55503.0,68.9199,69.0187,68.9019,68.9468,55503.0
2016-11-15 15:35:00,76.79,76.82,76.76,76.78,76102.0,68.9558,68.9827,68.9289,68.9468,76102.0
2016-11-15 15:40:00,76.78,76.91,76.78,76.89,89670.0,68.9468,69.0636,68.9468,69.0456,89670.0
2016-11-15 15:45:00,76.89,76.9,76.77,76.77,110231.0,69.0456,69.0546,68.9378,68.9378,110231.0
2016-11-15 15:50:00,76.77,76.87,76.74,76.84,104153.0,68.9378,69.0276,68.9109,69.0007,104153.0
2016-11-15 15:55:00,76.84,76.87,76.8,76.86,205245.0,69.0007,69.0276,68.9648,69.0187,205245.0
2016-11-16 09:30:00,77.71,77.75,76.96,77.22,74135.0,69.7819,69.8179,69.1085,69.3419,74135.0
2016-11-16 09:35:00,77.2,77.57,77.11,77.18,54239.0,69.324,69.6562,69.2432,69.306,54239.0
2016-11-16 09:40:00,77.32,77.5,76.85,76.97,19183.0,69.4317,69.5934,69.0097,69.1174,19183.0
2016-11-16 09:45:00,76.89,77.18,76.75,77.13,12727.0,69.0456,69.306,68.9199,69.2611,12727.0
2016-11-16 09:50:00,77.18,77.25,77.07,77.13,11412.0,69.306,69.3689,69.2072,69.2611,11412.0
2016-11-16 09:55:00,77.14,77.15,76.89,76.92,22535.0,69.2701,69.2791,69.0456,69.0725,22535.0
2016-11-16 10:00:00,76.97,77.08,76.85,76.88,18218.0,69.1174,69.2162,69.0097,69.0366,18218.0
2016-11-16 10:05:00,76.88,76.98,76.86,76.91,30983.0,69.0366,69.1264,69.0187,69.0636,30983.0
2016-11-16 10:10:00,76.93,77.06,76.83,77.0,21717.0,69.0815,69.1983,68.9917,69.1444,21717.0
2016-11-16 10:15:00,77.05,77.13,76.98,77.04,66288.0,69.1893,69.2611,69.1264,69.1803,66288.0
2016-11-16 10:20:00,77.03,77.2,76.97,77.2,29507.0,69.1713,69.324,69.1174,69.324,29507.0
2016-11-16 10:25:00,77.2,77.41,77.16,77.38,27204.0,69.324,69.5126,69.2881,69.4856,27204.0
2016-11-16 10:30:00,77.38,77.67,77.35,77.44,39181.0,69.4856,69.746,69.4587,69.5395,39181.0
2016-11-16 10:35:00,77.44,77.47,77.26,77.28,19158.0,69.5395,69.5664,69.3779,69.3958,19158.0
2016-11-16 10:40:00,77.27,77.3,77.09,77.15,32841.0,69.3868,69.4138,69.2252,69.2791,32841.0
2016-11-16 10:45:00,77.16,77.26,77.1,77.14,27751.0,69.2881,69.3779,69.2342,69.2701,27751.0
2016-11-16 10:50:00,77.16,77.22,77.15,77.18,18401.0,69.2881,69.3419,69.2791,69.306,18401.0
2016-11-16 10:55:00,77.17,77.18,77.05,77.14,20859.0,69.297,69.306,69.1893,69.2701,20859.0
2016-11-16 11:00:00,77.14,77.16,77.09,77.09,32499.0,69.2701,69.2881,69.2252,69.2252,32499.0
2016-11-16 11:05:00,77.08,77.25,77.07,77.18,22122.0,69.2162,69.3689,69.2072,69.306,22122.0
2016-11-16 11:10:00,77.16,77.19,77.06,77.14,39884.0,69.2881,69.315,69.1983,69.2701,39884.0
2016-11-16 11:15:00,77.13,77.14,76.9,76.95,40154.0,69.2611,69.2701,69.0546,69.0995,40154.0
2016-11-16 11:20:00,76.95,76.98,76.87,76.93,19690.0,69.0995,69.1264,69.0276,69.0815,19690.0
2016-11-16 11:25:00,76.93,77.12,76.93,77.12,22266.0,69.0815,69.2521,69.0815,69.2521,22266.0
2016-11-16 11:30:00,77.14,77.15,77.04,77.1,29024.0,69.2701,69.2791,69.1803,69.2342,29024.0
2016-11-16 11:35:00,77.1,77.18,77.04,77.08,14596.0,69.2342,69.306,69.1803,69.2162,14596.0
2016-11-16 11:40:00,77.08,77.13,76.93,76.94,21619.0,69.2162,69.2611,69.0815,69.0905,21619.0
2016-11-16 11:45:00,76.96,77.03,76.96,76.97,17476.0,69.1085,69.1713,69.1085,69.1174,17476.0
2016-11-16 11:50:00,76.97,77.0,76.9,76.99,30032.0,69.1174,69.1444,69.0546,69.1354,30032.0
2016-11-16 11:55:00,77.0,77.05,76.93,76.97,42731.0,69.1444,69.1893,69.0815,69.1174,42731.0
2016-11-16 12:00:00,76.97,77.02,76.95,77.01,25939.0,69.1174,69.1623,69.0995,69.1534,25939.0
2016-11-16 12:05:00,77.01,77.06,76.98,76.99,21027.0,69.1534,69.1983,69.1264,69.1354,21027.0
2016-11-16 12:10:00,77.0,77.04,76.95,76.99,17832.0,69.1444,69.1803,69.0995,69.1354,17832.0
2016-11-16 12:15:00,77.0,77.03,76.93,76.94,16879.0,69.1444,69.1713,69.0815,69.0905,16879.0
2016-11-16 12:20:00,76.95,76.99,76.87,76.89,19648.0,69.0995,69.1354,69.0276,69.0456,19648.0
2016-11-16 12:25:00,76.9,76.99,76.89,76.96,32875.0,69.0546,69.1354,69.0456,69.1085,32875.0
2016-11-16 12:30:00,76.97,76.99,76.87,76.88,11485.0,69.1174,69.1354,69.0276,69.0366,11485.0
2016-11-16 12:35:00,76.86,76.88,76.78,76.84,13904.0,69.0187,69.0366,68.9468,69.0007,13904.0
2016-11-16 12:40:00,76.83,76.89,76.82,76.85,8871.0,68.9917,69.0456,68.9827,69.0097,8871.0
2016-11-16 12:45:00,76.85,76.9,76.8,76.9,22323.0,69.0097,69.0546,68.9648,69.0546,22323.0
2016-11-16 12:50:00,76.92,76.96,76.84,76.91,11768.0,69.0725,69.1085,69.0007,69.0636,11768.0
2016-11-16 12:55:00,76.92,76.99,76.92,76.99,8937.0,69.0725,69.1354,69.0725,69.1354,8937.0
2016-11-16 13:00:00,77.01,77.04,76.93,76.95,26432.0,69.1534,69.1803,69.0815,69.0995,26432.0
2016-11-16 13:05:00,76.95,77.0,76.93,76.99,19536.0,69.0995,69.1444,69.0815,69.1354,19536.0
2016-11-16 13:10:00,76.98,77.0,76.94,76.98,19594.0,69.1264,69.1444,69.0905,69.1264,19594.0
2016-11-16 13:15:00,76.96,77.01,76.93,76.97,35519.0,69.1085,69.1534,69.0815,69.1174,35519.0
2016-11-16 13:20:00,76.97,77.03,76.95,76.97,41234.0,69.1174,69.1713,69.0995,69.1174,41234.0
2016-11-16 13:25:00,76.96,77.04,76.95,77.0,33204.0,69.1085,69.1803,69.0995,69.1444,33204.0
2016-11-16 13:30:00,77.01,77.01,76.88,76.89,41556.0,69.1534,69.1534,69.0366,69.0456,41556.0
2016-11-16 13:35:00,76.89,76.9,76.76,76.8,13288.0,69.0456,69.0546,68.9289,68.9648,13288.0
2016-11-16 13:40:00,76.8,76.8,76.7,76.7,105884.0,68.9648,68.9648,68.875,68.875,105884.0
2016-11-16 13:45:00,76.7,76.77,76.63,76.76,40389.0,68.875,68.9378,68.8121,68.9289,40389.0
2016-11-16 13:50:00,76.77,76.82,76.76,76.76,16541.0,68.9378,68.9827,68.9289,68.9289,16541.0
2016-11-16 13:55:00,76.76,76.77,76.65,76.65,19367.0,68.9289,68.9378,68.8301,68.8301,19367.0
2016-11-16 14:00:00,76.67,76.78,76.66,76.78,18094.0,68.848,68.9468,68.8391,68.9468,18094.0
2016-11-16 14:05:00,76.77,76.79,76.72,76.75,14080.0,68.9378,68.9558,68.8929,68.9199,14080.0
2016-11-16 14:10:00,76.76,76.76,76.61,76.65,56052.0,68.9289,68.9289,68.7942,68.8301,56052.0
2016-11-16 14:15:00,76.65,76.74,76.63,76.66,19454.0,68.8301,68.9109,68.8121,68.8391,19454.0
2016-11-16 14:20:00,76.64,76.69,76.5,76.5,78571.0,68.8211,68.866,68.6954,68.6954,78571.0
2016-11-16 14:25:00,76.51,76.61,76.48,76.56,40613.0,68.7044,68.7942,68.6774,68.7493,40613.0
2016-11-16 14:30:00,76.56,76.68,76.55,76.68,17547.0,68.7493,68.857,68.7403,68.857,17547.0
2016-11-16 14:35:00,76.68,76.78,76.66,76.74,18887.0,68.857,68.9468,68.8391,68.9109,18887.0
2016-11-16 14:40:00,76.74,76.86,76.73,76.76,24997.0,68.9109,69.0187,68.9019,68.9289,24997.0
2016-11-16 14:45:00,76.76,76.77,76.67,76.75,17417.0,68.9289,68.9378,68.848,68.9199,17417.0
2016-11-16 14:50:00,76.75,76.84,76.74,76.82,22342.0,68.9199,69.0007,68.9109,68.9827,22342.0
2016-11-16 14:55:00,76.81,76.83,76.75,76.75,20626.0,68.9738,68.9917,68.9199,68.9199,20626.0
2016-11-16 15:00:00,76.76,76.83,76.74,76.75,19280.0,68.9289,68.9917,68.9109,68.9199,19280.0
2016-11-16 15:05:00,76.76,76.86,76.73,76.73,12954.0,68.9289,69.0187,68.9019,68.9019,12954.0
2016-11-16 15:10:00,76.73,76.75,76.68,76.74,18887.0,68.9019,68.9199,68.857,68.9109,18887.0
2016-11-16 15:15:00,76.76,76.8,76.73,76.79,24870.0,68.9289,68.9648,68.9019,68.9558,24870.0
2016-11-16 15:20:00,76.78,76.81,76.75,76.75,17681.0,68.9468,68.9738,68.9199,68.9199,17681.0
2016-11-16 15:25:00,76.76,76.76,76.65,76.68,22122.0,68.9289,68.9289,68.8301,68.857,22122.0
2016-11-16 15:30:00,76.69,76.72,76.62,76.63,43431.0,68.866,68.8929,68.8031,68.8121,43431.0
2016-11-16 15:35:00,76.62,76.69,76.62,76.66,35311.0,68.8031,68.866,68.8031,68.8391,35311.0
2016-11-16 15:40:00,76.67,76.7,76.59,76.62,100855.0,68.848,68.875,68.7762,68.8031,100855.0
2016-11-16 15:45:00,76.62,76.68,76.6,76.64,50603.0,68.8031,68.857,68.7852,68.8211,50603.0
2016-11-16 15:50:00,76.64,76.65,76.55,76.56,94789.0,68.8211,68.8301,68.7403,68.7493,94789.0
2016-11-16 15:55:00,76.56,76.66,76.55,76.64,116237.0,68.7493,68.8391,68.7403,68.8211,116237.0
2016-11-17 09:30:00,76.49,76.56,76.02,76.13,49303.0,68.6864,68.7493,68.2644,68.3631,49303.0
2016-11-17 09:35:00,76.16,76.34,76.09,76.24,17523.0,68.3901,68.5517,68.3272,68.4619,17523.0
2016-11-17 09:40:00,76.24,76.46,76.13,76.17,24882.0,68.4619,68.6595,68.3631,68.3991,24882.0
2016-11-17 09:45:00,76.15,76.31,76.05,76.17,49007.0,68.3811,68.5248,68.2913,68.3991,49007.0
2016-11-17 09:50:00,76.17,76.41,76.17,76.38,42538.0,68.3991,68.6146,68.3991,68.5876,42538.0
2016-11-17 09:55:00,76.38,76.47,76.36,76.41,23529.0,68.5876,68.6684,68.5697,68.6146,23529.0
2016-11-17 10:00:00,76.42,76.58,76.38,76.5,27242.0,68.6236,68.7672,68.5876,68.6954,27242.0
2016-11-17 10:05:00,76.5,76.5,76.15,76.21,44678.0,68.6954,68.6954,68.3811,68.435,44678.0
2016-11-17 10:10:00,76.21,76.28,76.08,76.1,73170.0,68.435,68.4978,68.3182,68.3362,73170.0
2016-11-17 10:15:00,76.07,76.21,76.05,76.17,53325.0,68.3093,68.435,68.2913,68.3991,53325.0
2016-11-17 10:20:00,76.17,76.45,76.12,76.29,35132.0,68.3991,68.6505,68.3542,68.5068,35132.0
2016-11-17 10:25:00,76.3,76.31,76.19,76.24,22476.0,68.5158,68.5248,68.417,68.4619,22476.0
2016-11-17 10:30:00,76.26,76.38,76.11,76.11,53697.0,68.4799,68.5876,68.3452,68.3452,53697.0
2016-11-17 10:35:00,76.11,76.13,76.04,76.09,38201.0,68.3452,68.3631,68.2823,68.3272,38201.0
2016-11-17 10:40:00,76.09,76.15,76.05,76.11,28638.0,68.3272,68.3811,68.2913,68.3452,28638.0
2016-11-17 10:45:00,76.1,76.1,75.94,75.95,32521.0,68.3362,68.3362,68.1925,68.2015,32521.0
2016-11-17 10:50:00,75.96,76.04,75.94,75.96,33526.0,68.2105,68.2823,68.1925,68.2105,33526.0
2016-11-17 10:55:00,75.96,76.15,75.96,76.0,37729.0,68.2105,68.3811,68.2105,68.2464,37729.0
2016-11-17 11:00:00,76.0,76.08,75.98,75.98,31284.0,68.2464,68.3182,68.2284,68.2284,31284.0
2016-11-17 11:05:00,75.98,76.2,75.98,76.19,20565.0,68.2284,68.426,68.2284,68.417,20565.0
2016-11-17 11:10:00,76.21,76.3,76.16,76.24,21755.0,68.435,68.5158,68.3901,68.4619,21755.0
2016-11-17 11:15:00,76.25,76.26,76.16,76.22,14124.0,68.4709,68.4799,68.3901,68.444,14124.0
2016-11-17 11:20:00,76.22,76.22,76.12,76.17,28804.0,68.444,68.444,68.3542,68.3991,28804.0
2016-11-17 11:25:00,76.17,76.3,76.15,76.27,13939.0,68.3991,68.5158,68.3811,68.4889,13939.0
2016-11-17 11:30:00,76.28,76.37,76.26,76.34,16631.0,68.4978,68.5787,68.4799,68.5517,16631.0
2016-11-17 11:35:00,76.33,76.41,76.28,76.31,27679.0,68.5427,68.6146,68.4978,68.5248,27679.0
2016-11-17 11:40:00,76.31,76.35,76.27,76.27,16015.0,68.5248,68.5607,68.4889,68.4889,16015.0
2016-11-17 11:45:00,76.26,76.35,76.21,76.24,15720.0,68.4799,68.5607,68.435,68.4619,15720.0
2016-11-17 11:50:00,76.24,76.36,76.24,76.24,12920.0,68.4619,68.5697,68.4619,68.4619,12920.0
2016-11-17 11:55:00,76.22,76.29,76.2,76.24,15173.0,68.444,68.5068,68.426,68.4619,15173.0
2016-11-17 12:00:00,76.26,76.42,76.24,76.42,60685.0,68.4799,68.6236,68.4619,68.6236,60685.0
2016-11-17 12:05:00,76.43,76.46,76.31,76.35,36086.0,68.6325,68.6595,68.5248,68.5607,36086.0
2016-11-17 12:10:00,76.37,76.43,76.34,76.4,40081.0,68.5787,68.6325,68.5517,68.6056,40081.0
2016-11-17 12:15:00,76.38,76.4,76.31,76.31,49287.0,68.5876,68.6056,68.5248,68.5248,49287.0
2016-11-17 12:20:00,76.31,76.54,76.31,76.48,40033.0,68.5248,68.7313,68.5248,68.6774,40033.0
2016-11-17 12:25:00,76.48,76.51,76.45,76.5,14854.0,68.6774,68.7044,68.6505,68.6954,14854.0
2016-11-17 12:30:00,76.49,76.6,76.49,76.58,17732.0,68.6864,68.7852,68.6864,68.7672,17732.0
2016-11-17 12:35:00,76.57,76.68,76.55,76.62,15559.0,68.7582,68.857,68.7403,68.8031,15559.0
2016-11-17 12:40:00,76.61,76.68,76.6,76.61,37418.0,68.7942,68.857,68.7852,68.7942,37418.0
2016-11-17 12:45:00,76.61,76.66,76.6,76.66,42436.0,68.7942,68.8391,68.7852,68.8391,42436.0
2016-11-17 12:50:00,76.65,76.67,76.59,76.59,36240.0,68.8301,68.848,68.7762,68.7762,36240.0
2016-11-17 12:55:00,76.57,76.74,76.55,76.72,33875.0,68.7582,68.9109,68.7403,68.8929,33875.0
2016-11-17 13:00:00,76.71,76.78,76.68,76.75,11429.0,68.884,68.9468,68.857,68.9199,11429.0
2016-11-17 13:05:00,76.75,76.81,76.72,76.75,25034.0,68.9199,68.9738,68.8929,68.9199,25034.0
2016-11-17 13:10:00,76.76,76.84,76.68,76.84,47388.0,68.9289,69.0007,68.857,69.0007,47388.0
2016-11-17 13:15:00,76.81,76.89,76.76,76.87,87030.0,68.9738,69.0456,68.9289,69.0276,87030.0
2016-11-17 13:20:00,76.87,76.9,76.8,76.9,115972.0,69.0276,69.0546,68.9648,69.0546,115972.0
2016-11-17 13:25:00,76.91,76.93,76.85,76.92,11936.0,69.0636,69.0815,69.0097,69.0725,11936.0
2016-11-17 13:30:00,76.93,76.97,76.87,76.92,21710.0,69.0815,69.1174,69.0276,69.0725,21710.0
2016-11-17 13:35:00,76.91,76.96,76.88,76.94,11922.0,69.0636,69.1085,69.0366,69.0905,11922.0
2016-11-17 13:40:00,76.93,76.99,76.83,76.85,45305.0,69.0815,69.1354,68.9917,69.0097,45305.0
2016-11-17 13:45:00,76.84,76.92,76.82,76.87,18587.0,69.0007,69.0725,68.9827,69.0276,18587.0
2016-11-17 13:50:00,76.87,76.88,76.81,76.84,17693.0,69.0276,69.0366,68.9738,69.0007,17693.0
2016-11-17 13:55:00,76.85,76.95,76.84,76.88,33093.0,69.0097,69.0995,69.0007,69.0366,33093.0
2016-11-17 14:00:00,76.9,76.93,76.79,76.8,39067.0,69.0546,69.0815,68.9558,68.9648,39067.0
2016-11-17 14:05:00,76.8,76.83,76.72,76.72,15266.0,68.9648,68.9917,68.8929,68.8929,15266.0
2016-11-17 14:10:00,76.72,76.72,76.56,76.59,20747.0,68.8929,68.8929,68.7493,68.7762,20747.0
2016-11-17 14:15:00,76.6,76.62,76.56,76.57,13052.0,68.7852,68.8031,68.7493,68.7582,13052.0
2016-11-17 14:20:00,76.57,76.59,76.52,76.57,20867.0,68.7582,68.7762,68.7133,68.7582,20867.0
2016-11-17 14:25:00,76.58,76.68,76.55,76.68,19185.0,68.7672,68.857,68.7403,68.857,19185.0
2016-11-17 14:30:00,76.66,76.72,76.58,76.62,15595.0,68.8391,68.8929,68.7672,68.8031,15595.0
2016-11-17 14:35:00,76.61,76.69,76.61,76.68,13379.0,68.7942,68.866,68.7942,68.857,13379.0
2016-11-17 14:40:00,76.69,76.69,76.61,76.63,19859.0,68.866,68.866,68.7942,68.8121,19859.0
2016-11-17 14:45:00,76.61,76.65,76.58,76.62,35709.0,68.7942,68.8301,68.7672,68.8031,35709.0
2016-11-17 14:50:00,76.61,76.76,76.61,76.73,92025.0,68.7942,68.9289,68.7942,68.9019,92025.0
2016-11-17 14:55:00,76.73,76.77,76.67,76.68,37407.0,68.9019,68.9378,68.848,68.857,37407.0
2016-11-17 15:00:00,76.67,76.78,76.64,76.75,34033.0,68.848,68.9468,68.8211,68.9199,34033.0
2016-11-17 15:05:00,76.76,76.79,76.7,76.72,96084.0,68.9289,68.9558,68.875,68.8929,96084.0
2016-11-17 15:10:00,76.74,76.88,76.73,76.88,21549.0,68.9109,69.0366,68.9019,69.0366,21549.0
2016-11-17 15:15:00,76.88,76.91,76.79,76.85,32000.0,69.0366,69.0636,68.9558,69.0097,32000.0
2016-11-17 15:20:00,76.85,76.88,76.84,76.87,15976.0,69.0097,69.0366,69.0007,69.0276,15976.0
2016-11-17 15:25:00,76.88,76.96,76.85,76.9,20839.0,69.0366,69.1085,69.0097,69.0546,20839.0
2016-11-17 15:30:00,76.89,76.91,76.84,76.88,25375.0,69.0456,69.0636,69.0007,69.0366,25375.0
2016-11-17 15:35:00,76.89,76.95,76.88,76.9,35375.0,69.0456,69.0995,69.0366,69.0546,35375.0
2016-11-17 15:40:00,76.9,76.94,76.88,76.88,41401.0,69.0546,69.0905,69.0366,69.0366,41401.0
2016-11-17 15:45:00,76.89,76.96,76.88,76.94,47429.0,69.0456,69.1085,69.0366,69.0905,47429.0
2016-11-17 15:50:00,76.93,76.97,76.92,76.94,73324.0,69.0815,69.1174,69.0725,69.0905,73324.0
2016-11-17 15:55:00,76.94,76.95,76.85,76.9,174650.0,69.0905,69.0995,69.0097,69.0546,174650.0
2016-11-18 09:30:00,76.79,77.0,76.74,76.82,80651.0,68.9558,69.1444,68.9109,68.9827,80651.0
2016-11-18 09:35:00,76.83,76.88,76.6,76.72,11067.0,68.9917,69.0366,68.7852,68.8929,11067.0
2016-11-18 09:40:00,76.68,76.76,76.52,76.52,10016.0,68.857,68.9289,68.7133,68.7133,10016.0
2016-11-18 09:45:00,76.55,76.84,76.55,76.84,14421.0,68.7403,69.0007,68.7403,69.0007,14421.0
2016-11-18 09:50:00,76.87,76.92,76.23,76.43,70328.0,69.0276,69.0725,68.4529,68.6325,70328.0
2016-11-18 09:55:00,76.44,76.55,76.33,76.41,23588.0,68.6415,68.7403,68.5427,68.6146,23588.0
2016-11-18 10:00:00,76.38,76.57,76.35,76.45,42973.0,68.5876,68.7582,68.5607,68.6505,42973.0
2016-11-18 10:05:00,76.44,76.86,76.43,76.86,32132.0,68.6415,69.0187,68.6325,69.0187,32132.0
2016-11-18 10:10:00,76.9,77.0,76.85,77.0,23052.0,69.0546,69.1444,69.0097,69.1444,23052.0
2016-11-18 10:15:00,76.99,76.99,76.85,76.85,29251.0,69.1354,69.1354,69.0097,69.0097,29251.0
2016-11-18 10:20:00,76.86,76.99,76.85,76.86,22094.0,69.0187,69.1354,69.0097,69.0187,22094.0
2016-11-18 10:25:00,76.87,76.87,76.7,76.84,20271.0,69.0276,69.0276,68.875,69.0007,20271.0
2016-11-18 10:30:00,76.82,76.83,76.63,76.7,16270.0,68.9827,68.9917,68.8121,68.875,16270.0
2016-11-18 10:35:00,76.7,76.73,76.61,76.64,16281.0,68.875,68.9019,68.7942,68.8211,16281.0
2016-11-18 10:40:00,76.62,76.64,76.48,76.57,27778.0,68.8031,68.8211,68.6774,68.7582,27778.0
2016-11-18 10:45:00,76.57,76.67,76.48,76.49,24469.0,68.7582,68.848,68.6774,68.6864,24469.0
2016-11-18 10:50:00,76.48,76.55,76.46,76.47,19940.0,68.6774,68.7403,68.6595,68.6684,19940.0
2016-11-18 10:55:00,76.47,76.51,76.39,76.44,26663.0,68.6684,68.7044,68.5966,68.6415,26663.0
2016-11-18 11:00:00,76.44,76.52,76.39,76.5,28244.0,68.6415,68.7133,68.5966,68.6954,28244.0
2016-11-18 11:05:00,76.49,76.5,76.38,76.4,31703.0,68.6864,68.6954,68.5876,68.6056,31703.0
2016-11-18 11:10:00,76.41,76.52,76.4,76.45,30958.0,68.6146,68.7133,68.6056,68.6505,30958.0
2016-11-18 11:15:00,76.44,76.54,76.43,76.5,41358.0,68.6415,68.7313,68.6325,68.6954,41358.0
2016-11-18 11:20:00,76.5,76.55,76.45,76.53,34826.0,68.6954,68.7403,68.6505,68.7223,34826.0
2016-11-18 11:25:00,76.52,76.55,76.46,76.51,18040.0,68.7133,68.7403,68.6595,68.7044,18040.0
2016-11-18 11:30:00,76.51,76.51,76.25,76.26,17557.0,68.7044,68.7044,68.4709,68.4799,17557.0
2016-11-18 11:35:00,76.28,76.31,76.18,76.21,28227.0,68.4978,68.5248,68.408,68.435,28227.0
2016-11-18 11:40:00,76.21,76.32,76.18,76.19,13957.0,68.435,68.5338,68.408,68.417,13957.0
2016-11-18 11:45:00,76.2,76.28,76.18,76.2,18986.0,68.426,68.4978,68.408,68.426,18986.0
2016-11-18 11:50:00,76.2,76.34,76.2,76.29,16199.0,68.426,68.5517,68.426,68.5068,16199.0
2016-11-18 11:55:00,76.3,76.39,76.3,76.39,7696.0,68.5158,68.5966,68.5158,68.5966,7696.0
2016-11-18 12:00:00,76.39,76.45,76.31,76.32,13455.0,68.5966,68.6505,68.5248,68.5338,13455.0
2016-11-18 12:05:00,76.33,76.37,76.24,76.31,28311.0,68.5427,68.5787,68.4619,68.5248,28311.0
2016-11-18 12:10:00,76.31,76.4,76.3,76.32,13377.0,68.5248,68.6056,68.5158,68.5338,13377.0
2016-11-18 12:15:00,76.32,76.32,76.22,76.3,31629.0,68.5338,68.5338,68.444,68.5158,31629.0
2016-11-18 12:20:00,76.3,76.36,76.25,76.31,31148.0,68.5158,68.5697,68.4709,68.5248,31148.0
2016-11-18 12:25:00,76.33,76.39,76.23,76.3,17787.0,68.5427,68.5966,68.4529,68.5158,17787.0
2016-11-18 12:30:00,76.33,76.36,76.25,76.33,11711.0,68.5427,68.5697,68.4709,68.5427,11711.0
2016-11-18 12:35:00,76.31,76.31,76.24,76.28,9264.0,68.5248,68.5248,68.4619,68.4978,9264.0
2016-11-18 12:40:00,76.33,76.37,76.25,76.34,8480.0,68.5427,68.5787,68.4709,68.5517,8480.0
2016-11-18 12:45:00,76.33,76.39,76.3,76.32,9075.0,68.5427,68.5966,68.5158,68.5338,9075.0
2016-11-18 12:50:00,76.31,76.41,76.31,76.38,13026.0,68.5248,68.6146,68.5248,68.5876,13026.0
2016-11-18 12:55:00,76.38,76.39,76.34,76.39,11298.0,68.5876,68.5966,68.5517,68.5966,11298.0
2016-11-18 13:00:00,76.37,76.55,76.35,76.53,12565.0,68.5787,68.7403,68.5607,68.7223,12565.0
2016-11-18 13:05:00,76.53,76.63,76.53,76.61,10767.0,68.7223,68.8121,68.7223,68.7942,10767.0
2016-11-18 13:10:00,76.6,76.67,76.59,76.64,8381.0,68.7852,68.848,68.7762,68.8211,8381.0
2016-11-18 13:15:00,76.63,76.63,76.52,76.54,10537.0,68.8121,68.8121,68.7133,68.7313,10537.0
2016-11-18 13:20:00,76.54,76.63,76.54,76.6,10980.0,68.7313,68.8121,68.7313,68.7852,10980.0
2016-11-18 13:25:00,76.6,76.7,76.6,76.66,40989.0,68.7852,68.875,68.7852,68.8391,40989.0
2016-11-18 13:30:00,76.64,76.74,76.62,76.7,17365.0,68.8211,68.9109,68.8031,68.875,17365.0
2016-11-18 13:35:00,76.72,76.75,76.7,76.72,11354.0,68.8929,68.9199,68.875,68.8929,11354.0
2016-11-18 13:40:00,76.73,76.88,76.73,76.85,15263.0,68.9019,69.0366,68.9019,69.0097,15263.0
2016-11-18 13:45:00,76.84,76.87,76.8,76.8,13868.0,69.0007,69.0276,68.9648,68.9648,13868.0
2016-11-18 13:50:00,76.79,76.79,76.73,76.76,32064.0,68.9558,68.9558,68.9019,68.9289,32064.0
2016-11-18 13:55:00,76.76,76.79,76.73,76.75,17797.0,68.9289,68.9558,68.9019,68.9199,17797.0
2016-11-18 14:00:00,76.76,76.77,76.73,76.75,16939.0,68.9289,68.9378,68.9019,68.9199,16939.0
2016-11-18 14:05:00,76.75,76.97,76.73,76.89,45797.0,68.9199,69.1174,68.9019,69.0456,45797.0
2016-11-18 14:10:00,76.89,76.97,76.88,76.93,29822.0,69.0456,69.1174,69.0366,69.0815,29822.0
2016-11-18 14:15:00,76.94,76.94,76.86,76.9,15195.0,69.0905,69.0905,69.0187,69.0546,15195.0
2016-11-18 14:20:00,76.9,76.94,76.89,76.91,17746.0,69.0546,69.0905,69.0456,69.0636,17746.0
2016-11-18 14:25:00,76.91,76.92,76.88,76.9,22258.0,69.0636,69.0725,69.0366,69.0546,22258.0
2016-11-18 14:30:00,76.89,76.93,76.86,76.87,17212.0,69.0456,69.0815,69.0187,69.0276,17212.0
2016-11-18 14:35:00,76.88,76.91,76.85,76.9,16445.0,69.0366,69.0636,69.0097,69.0546,16445.0
2016-11-18 14:40:00,76.9,76.9,76.82,76.83,12801.0,69.0546,69.0546,68.9827,68.9917,12801.0
2016-11-18 14:45:00,76.81,76.82,76.78,76.79,9726.0,68.9738,68.9827,68.9468,68.9558,9726.0
2016-11-18 14:50:00,76.8,76.84,76.78,76.84,15761.0,68.9648,69.0007,68.9468,69.0007,15761.0
2016-11-18 14:55:00,76.84,76.92,76.84,76.9,25079.0,69.0007,69.0725,69.0007,69.0546,25079.0
2016-11-18 15:00:00,76.91,76.96,76.88,76.9,31419.0,69.0636,69.1085,69.0366,69.0546,31419.0
2016-11-18 15:05:00,76.91,76.92,76.84,76.86,16059.0,69.0636,69.0725,69.0007,69.0187,16059.0
2016-11-18 15:10:00,76.87,76.93,76.86,76.93,18907.0,69.0276,69.0815,69.0187,69.0815,18907.0
2016-11-18 15:15:00,76.92,77.05,76.9,77.03,47756.0,69.0725,69.1893,69.0546,69.1713,47756.0
2016-11-18 15:20:00,77.04,77.11,77.02,77.09,41430.0,69.1803,69.2432,69.1623,69.2252,41430.0
2016-11-18 15:25:00,77.09,77.11,77.02,77.02,33865.0,69.2252,69.2432,69.1623,69.1623,33865.0
2016-11-18 15:30:00,77.02,77.05,76.98,77.01,30676.0,69.1623,69.1893,69.1264,69.1534,30676.0
2016-11-18 15:35:00,77.02,77.02,76.97,76.99,49630.0,69.1623,69.1623,69.1174,69.1354,49630.0
2016-11-18 15:40:00,76.99,76.99,76.91,76.92,49447.0,69.1354,69.1354,69.0636,69.0725,49447.0
2016-11-18 15:45:00,76.92,77.01,76.89,76.94,63274.0,69.0725,69.1534,69.0456,69.0905,63274.0
2016-11-18 15:50:00,76.95,76.96,76.84,76.88,45911.0,69.0995,69.1085,69.0007,69.0366,45911.0
2016-11-18 15:55:00,76.88,76.9,76.7,76.87,237169.0,69.0366,69.0546,68.875,69.0276,237169.0
2016-11-21 09:30:00,76.5,76.85,76.42,76.65,46000.0,68.6954,69.0097,68.6236,68.8301,46000.0
2016-11-21 09:35:00,76.53,76.62,76.51,76.57,15749.0,68.7223,68.8031,68.7044,68.7582,15749.0
2016-11-21 09:40:00,76.64,76.64,76.49,76.51,35564.0,68.8211,68.8211,68.6864,68.7044,35564.0
2016-11-21 09:45:00,76.47,76.49,76.31,76.35,28750.0,68.6684,68.6864,68.5248,68.5607,28750.0
2016-11-21 09:50:00,76.37,76.47,76.34,76.43,25696.0,68.5787,68.6684,68.5517,68.6325,25696.0
2016-11-21 09:55:00,76.43,76.53,76.39,76.49,21921.0,68.6325,68.7223,68.5966,68.6864,21921.0
2016-11-21 10:00:00,76.52,76.64,76.48,76.6,32779.0,68.7133,68.8211,68.6774,68.7852,32779.0
2016-11-21 10:05:00,76.6,76.69,76.52,76.56,27477.0,68.7852,68.866,68.7133,68.7493,27477.0
2016-11-21 10:10:00,76.56,76.59,76.52,76.54,16293.0,68.7493,68.7762,68.7133,68.7313,16293.0
2016-11-21 10:15:00,76.53,76.59,76.44,76.44,22427.0,68.7223,68.7762,68.6415,68.6415,22427.0
2016-11-21 10:20:00,76.44,76.45,76.3,76.3,15214.0,68.6415,68.6505,68.5158,68.5158,15214.0
2016-11-21 10:25:00,76.3,76.32,76.09,76.12,23221.0,68.5158,68.5338,68.3272,68.3542,23221.0
2016-11-21 10:30:00,76.09,76.11,76.06,76.08,29521.0,68.3272,68.3452,68.3003,68.3182,29521.0
2016-11-21 10:35:00,76.09,76.12,76.06,76.07,37123.0,68.3272,68.3542,68.3003,68.3093,37123.0
2016-11-21 10:40:00,76.08,76.19,76.03,76.19,45619.0,68.3182,68.417,68.2733,68.417,45619.0
2016-11-21 10:45:00,76.24,76.29,76.24,76.28,15310.0,68.4619,68.5068,68.4619,68.4978,15310.0
2016-11-21 10:50:00,76.28,76.49,76.27,76.48,32250.0,68.4978,68.6864,68.4889,68.6774,32250.0
2016-11-21 10:55:00,76.48,76.48,76.29,76.31,15303.0,68.6774,68.6774,68.5068,68.5248,15303.0
2016-11-21 11:00:00,76.32,76.38,76.29,76.37,23403.0,68.5338,68.5876,68.5068,68.5787,23403.0
2016-11-21 11:05:00,76.37,76.37,76.27,76.3,26570.0,68.5787,68.5787,68.4889,68.5158,26570.0
2016-11-21 11:10:00,76.3,76.32,76.16,76.17,24800.0,68.5158,68.5338,68.3901,68.3991,24800.0
2016-11-21 11:15:00,76.16,76.18,76.1,76.11,29552.0,68.3901,68.408,68.3362,68.3452,29552.0
2016-11-21 11:20:00,76.11,76.18,76.07,76.18,29460.0,68.3452,68.408,68.3093,68.408,29460.0
2016-11-21 11:25:00,76.19,76.3,76.18,76.21,24398.0,68.417,68.5158,68.408,68.435,24398.0
2016-11-21 11:30:00,76.22,76.28,76.17,76.25,18929.0,68.444,68.4978,68.3991,68.4709,18929.0
2016-11-21 11:35:00,76.25,76.28,76.23,76.23,20820.0,68.4709,68.4978,68.4529,68.4529,20820.0
2016-11-21 11:40:00,76.26,76.36,76.26,76.31,17346.0,68.4799,68.5697,68.4799,68.5248,17346.0
2016-11-21 11:45:00,76.31,76.41,76.31,76.41,13443.0,68.5248,68.6146,68.5248,68.6146,13443.0
2016-11-21 11:50:00,76.42,76.44,76.29,76.32,38183.0,68.6236,68.6415,68.5068,68.5338,38183.0
2016-11-21 11:55:00,76.31,76.43,76.31,76.42,21839.0,68.5248,68.6325,68.5248,68.6236,21839.0
2016-11-21 12:00:00,76.43,76.46,76.39,76.4,17257.0,68.6325,68.6595,68.5966,68.6056,17257.0
2016-11-21 12:05:00,76.4,76.45,76.39,76.45,14296.0,68.6056,68.6505,68.5966,68.6505,14296.0
2016-11-21 12:10:00,76.45,76.57,76.45,76.53,12212.0,68.6505,68.7582,68.6505,68.7223,12212.0
2016-11-21 12:15:00,76.53,76.6,76.53,76.57,57604.0,68.7223,68.7852,68.7223,68.7582,57604.0
2016-11-21 12:20:00,76.57,76.57,76.5,76.51,15450.0,68.7582,68.7582,68.6954,68.7044,15450.0
2016-11-21 12:25:00,76.49,76.55,76.47,76.54,11816.0,68.6864,68.7403,68.6684,68.7313,11816.0
2016-11-21 12:30:00,76.54,76.57,76.51,76.52,16870.0,68.7313,68.7582,68.7044,68.7133,16870.0
2016-11-21 12:35:00,76.52,76.54,76.47,76.5,13943.0,68.7133,68.7313,68.6684,68.6954,13943.0
2016-11-21 12:40:00,76.49,76.51,76.38,76.44,35328.0,68.6864,68.7044,68.5876,68.6415,35328.0
2016-11-21 12:45:00,76.43,76.43,76.32,76.38,27516.0,68.6325,68.6325,68.5338,68.5876,27516.0
2016-11-21 12:50:00,76.37,76.5,76.36,76.4,53085.0,68.5787,68.6954,68.5697,68.6056,53085.0
2016-11-21 12:55:00,76.4,76.46,76.37,76.44,30055.0,68.6056,68.6595,68.5787,68.6415,30055.0
2016-11-21 13:00:00,76.46,76.47,76.38,76.41,33278.0,68.6595,68.6684,68.5876,68.6146,33278.0
2016-11-21 13:05:00,76.42,76.57,76.4,76.56,22796.0,68.6236,68.7582,68.6056,68.7493,22796.0
2016-11-21 13:10:00,76.59,76.63,76.47,76.51,29092.0,68.7762,68.8121,68.6684,68.7044,29092.0
2016-11-21 13:15:00,76.53,76.55,76.48,76.5,12433.0,68.7223,68.7403,68.6774,68.6954,12433.0
2016-11-21 13:20:00,76.51,76.55,76.5,76.55,11096.0,68.7044,68.7403,68.6954,68.7403,11096.0
2016-11-21 13:25:00,76.55,76.57,76.52,76.53,23397.0,68.7403,68.7582,68.7133,68.7223,23397.0
2016-11-21 13:30:00,76.52,76.73,76.52,76.73,16096.0,68.7133,68.9019,68.7133,68.9019,16096.0
2016-11-21 13:35:00,76.72,76.8,76.7,76.8,16558.0,68.8929,68.9648,68.875,68.9648,16558.0
2016-11-21 13:40:00,76.81,76.86,76.79,76.79,21214.0,68.9738,69.0187,68.9558,68.9558,21214.0
2016-11-21 13:45:00,76.8,76.85,76.79,76.81,15696.0,68.9648,69.0097,68.9558,68.9738,15696.0
2016-11-21 13:50:00,76.81,76.81,76.78,76.78,19405.0,68.9738,68.9738,68.9468,68.9468,19405.0
2016-11-21 13:55:00,76.79,76.83,76.74,76.74,16504.0,68.9558,68.9917,68.9109,68.9109,16504.0
2016-11-21 14:00:00,76.73,76.73,76.67,76.7,24889.0,68.9019,68.9019,68.848,68.875,24889.0
2016-11-21 14:05:00,76.71,76.71,76.62,76.65,16957.0,68.884,68.884,68.8031,68.8301,16957.0
2016-11-21 14:10:00,76.64,76.64,76.54,76.54,17983.0,68.8211,68.8211,68.7313,68.7313,17983.0
2016-11-21 14:15:00,76.53,76.55,76.44,76.47,27008.0,68.7223,68.7403,68.6415,68.6684,27008.0
2016-11-21 14:20:00,76.48,76.51,76.43,76.46,25196.0,68.6774,68.7044,68.6325,68.6595,25196.0
2016-11-21 14:25:00,76.45,76.51,76.43,76.5,21178.0,68.6505,68.7044,68.6325,68.6954,21178.0
2016-11-21 14:30:00,76.51,76.65,76.5,76.58,22970.0,68.7044,68.8301,68.6954,68.7672,22970.0
2016-11-21 14:35:00,76.57,76.58,76.49,76.49,15088.0,68.7582,68.7672,68.6864,68.6864,15088.0
2016-11-21 14:40:00,76.5,76.5,76.41,76.46,19863.0,68.6954,68.6954,68.6146,68.6595,19863.0
2016-11-21 14:45:00,76.46,76.59,76.45,76.59,21560.0,68.6595,68.7762,68.6505,68.7762,21560.0
2016-11-21 14:50:00,76.58,76.65,76.53,76.64,23665.0,68.7672,68.8301,68.7223,68.8211,23665.0
2016-11-21 14:55:00,76.64,76.72,76.64,76.7,39094.0,68.8211,68.8929,68.8211,68.875,39094.0
2016-11-21 15:00:00,76.72,76.75,76.7,76.73,45073.0,68.8929,68.9199,68.875,68.9019,45073.0
2016-11-21 15:05:00,76.73,76.75,76.64,76.66,28401.0,68.9019,68.9199,68.8211,68.8391,28401.0
2016-11-21 15:10:00,76.66,76.72,76.64,76.65,38225.0,68.8391,68.8929,68.8211,68.8301,38225.0
2016-11-21 15:15:00,76.65,76.65,76.59,76.59,19367.0,68.8301,68.8301,68.7762,68.7762,19367.0
2016-11-21 15:20:00,76.6,76.66,76.59,76.63,23046.0,68.7852,68.8391,68.7762,68.8121,23046.0
2016-11-21 15:25:00,76.64,76.69,76.52,76.56,110688.0,68.8211,68.866,68.7133,68.7493,110688.0
2016-11-21 15:30:00,76.56,76.65,76.5,76.63,33805.0,68.7493,68.8301,68.6954,68.8121,33805.0
2016-11-21 15:35:00,76.62,76.68,76.58,76.58,35230.0,68.8031,68.857,68.7672,68.7672,35230.0
2016-11-21 15:40:00,76.58,76.7,76.56,76.63,41442.0,68.7672,68.875,68.7493,68.8121,41442.0
2016-11-21 15:45:00,76.64,76.71,76.61,76.63,61528.0,68.8211,68.884,68.7942,68.8121,61528.0
2016-11-21 15:50:00,76.63,76.71,76.61,76.7,81442.0,68.8121,68.884,68.7942,68.875,81442.0
2016-11-21 15:55:00,76.71,76.75,76.67,76.74,134670.0,68.884,68.9199,68.848,68.9109,134670.0
2016-11-22 09:30:00,77.51,79.5,77.51,79.29,338965.0,69.6023,71.3893,69.6023,71.2008,338965.0
2016-11-22 09:35:00,79.19,79.21,78.86,78.97,132921.0,71.111,71.1289,70.8146,70.9134,132921.0
2016-11-22 09:40:00,78.94,79.25,78.88,79.0,128785.0,70.8865,71.1648,70.8326,70.9403,128785.0
2016-11-22 09:45:00,79.0,79.61,79.0,79.5,155526.0,70.9403,71.4881,70.9403,71.3893,155526.0
2016-11-22 09:50:00,79.49,79.5,79.25,79.42,115772.0,71.3803,71.3893,71.1648,71.3175,115772.0
2016-11-22 09:55:00,79.44,79.47,78.89,79.05,79869.0,71.3354,71.3624,70.8416,70.9852,79869.0
2016-11-22 10:00:00,79.06,79.44,78.98,79.23,77807.0,70.9942,71.3354,70.9224,71.1469,77807.0
2016-11-22 10:05:00,79.26,79.41,79.05,79.38,61309.0,71.1738,71.3085,70.9852,71.2816,61309.0
2016-11-22 10:10:00,79.37,79.48,79.28,79.39,62422.0,71.2726,71.3714,71.1918,71.2905,62422.0
2016-11-22 10:15:00,79.44,79.73,79.4,79.72,60224.0,71.3354,71.5959,71.2995,71.5869,60224.0
2016-11-22 10:20:00,79.73,79.73,79.41,79.52,49425.0,71.5959,71.5959,71.3085,71.4073,49425.0
2016-11-22 10:25:00,79.52,79.63,79.44,79.59,21084.0,71.4073,71.5061,71.3354,71.4701,21084.0
2016-11-22 10:30:00,79.59,79.72,79.52,79.72,45047.0,71.4701,71.5869,71.4073,71.5869,45047.0
2016-11-22 10:35:00,79.7,79.81,79.66,79.74,35527.0,71.5689,71.6677,71.533,71.6048,35527.0
2016-11-22 10:40:00,79.75,79.77,79.69,79.73,32403.0,71.6138,71.6318,71.5599,71.5959,32403.0
2016-11-22 10:45:00,79.72,79.77,79.42,79.44,53655.0,71.5869,71.6318,71.3175,71.3354,53655.0
2016-11-22 10:50:00,79.44,79.74,79.43,79.69,93717.0,71.3354,71.6048,71.3265,71.5599,93717.0
2016-11-22 10:55:00,79.7,79.98,79.69,79.97,44328.0,71.5689,71.8204,71.5599,71.8114,44328.0
2016-11-22 11:00:00,79.97,79.98,79.93,79.96,124473.0,71.8114,71.8204,71.7755,71.8024,124473.0
2016-11-22 11:05:00,79.96,80.0,79.84,79.99,66006.0,71.8024,71.8383,71.6946,71.8293,66006.0
2016-11-22 11:10:00,79.98,79.99,79.76,79.81,38013.0,71.8204,71.8293,71.6228,71.6677,38013.0
2016-11-22 11:15:00,79.81,79.87,79.75,79.8,40606.0,71.6677,71.7216,71.6138,71.6587,40606.0
2016-11-22 11:20:00,79.8,79.82,79.74,79.81,86600.0,71.6587,71.6767,71.6048,71.6677,86600.0
2016-11-22 11:25:00,79.81,79.82,79.44,79.49,79590.0,71.6677,71.6767,71.3354,71.3803,79590.0
2016-11-22 11:30:00,79.49,79.52,79.28,79.29,36380.0,71.3803,71.4073,71.1918,71.2008,36380.0
2016-11-22 11:35:00,79.29,79.33,79.22,79.29,20683.0,71.2008,71.2367,71.1379,71.2008,20683.0
2016-11-22 11:40:00,79.29,79.37,79.15,79.2,44807.0,71.2008,71.2726,71.075,71.1199,44807.0
2016-11-22 11:45:00,79.19,79.34,79.19,79.26,24975.0,71.111,71.2456,71.111,71.1738,24975.0
2016-11-22 11:50:00,79.26,79.37,79.11,79.37,20070.0,71.1738,71.2726,71.0391,71.2726,20070.0
2016-11-22 11:55:00,79.37,79.37,79.25,79.3,18114.0,71.2726,71.2726,71.1648,71.2097,18114.0
2016-11-22 12:00:00,79.33,79.42,79.3,79.36,42233.0,71.2367,71.3175,71.2097,71.2636,42233.0
2016-11-22 12:05:00,79.35,79.36,79.18,79.18,19855.0,71.2546,71.2636,71.102,71.102,19855.0
2016-11-22 12:10:00,79.21,79.29,79.2,79.23,20950.0,71.1289,71.2008,71.1199,71.1469,20950.0
2016-11-22 12:15:00,79.25,79.33,79.23,79.29,15141.0,71.1648,71.2367,71.1469,71.2008,15141.0
2016-11-22 12:20:00,79.29,79.4,79.24,79.35,35810.0,71.2008,71.2995,71.1559,71.2546,35810.0
2016-11-22 12:25:00,79.35,79.36,79.26,79.31,10806.0,71.2546,71.2636,71.1738,71.2187,10806.0
2016-11-22 12:30:00,79.32,79.34,79.28,79.33,20839.0,71.2277,71.2456,71.1918,71.2367,20839.0
2016-11-22 12:35:00,79.32,79.37,79.3,79.36,19527.0,71.2277,71.2726,71.2097,71.2636,19527.0
2016-11-22 12:40:00,79.37,79.49,79.37,79.48,14813.0,71.2726,71.3803,71.2726,71.3714,14813.0
2016-11-22 12:45:00,79.49,79.51,79.39,79.39,16240.0,71.3803,71.3983,71.2905,71.2905,16240.0
2016-11-22 12:50:00,79.39,79.47,79.36,79.47,11332.0,71.2905,71.3624,71.2636,71.3624,11332.0
2016-11-22 12:55:00,79.46,79.47,79.36,79.4,11393.0,71.3534,71.3624,71.2636,71.2995,11393.0
2016-11-22 13:00:00,79.41,79.45,79.41,79.43,8328.0,71.3085,71.3444,71.3085,71.3265,8328.0
2016-11-22 13:05:00,79.45,79.5,79.41,79.43,14334.0,71.3444,71.3893,71.3085,71.3265,14334.0
2016-11-22 13:10:00,79.41,79.44,79.27,79.27,31804.0,71.3085,71.3354,71.1828,71.1828,31804.0
2016-11-22 13:15:00,79.25,79.33,79.25,79.32,16977.0,71.1648,71.2367,71.1648,71.2277,16977.0
2016-11-22 13:20:00,79.33,79.36,79.31,79.31,14717.0,71.2367,71.2636,71.2187,71.2187,14717.0
2016-11-22 13:25:00,79.33,79.38,79.27,79.29,22840.0,71.2367,71.2816,71.1828,71.2008,22840.0
2016-11-22 13:30:00,79.29,79.35,79.26,79.27,17573.0,71.2008,71.2546,71.1738,71.1828,17573.0
2016-11-22 13:35:00,79.26,79.33,79.24,79.32,15113.0,71.1738,71.2367,71.1559,71.2277,15113.0
2016-11-22 13:40:00,79.33,79.38,79.28,79.38,14658.0,71.2367,71.2816,71.1918,71.2816,14658.0
2016-11-22 13:45:00,79.38,79.4,79.34,79.34,15008.0,71.2816,71.2995,71.2456,71.2456,15008.0
2016-11-22 13:50:00,79.34,79.48,79.3,79.46,102121.0,71.2456,71.3714,71.2097,71.3534,102121.0
2016-11-22 13:55:00,79.47,79.48,79.4,79.41,21300.0,71.3624,71.3714,71.2995,71.3085,21300.0
2016-11-22 14:00:00,79.41,79.41,79.29,79.35,21967.0,71.3085,71.3085,71.2008,71.2546,21967.0
2016-11-22 14:05:00,79.35,79.4,79.31,79.37,21068.0,71.2546,71.2995,71.2187,71.2726,21068.0
2016-11-22 14:10:00,79.38,79.4,79.3,79.31,38513.0,71.2816,71.2995,71.2097,71.2187,38513.0
2016-11-22 14:15:00,79.33,79.34,79.27,79.27,73528.0,71.2367,71.2456,71.1828,71.1828,73528.0
2016-11-22 14:20:00,79.29,79.3,79.27,79.3,13243.0,71.2008,71.2097,71.1828,71.2097,13243.0
2016-11-22 14:25:00,79.29,79.35,79.29,79.3,40179.0,71.2008,71.2546,71.2008,71.2097,40179.0
2016-11-22 14:30:00,79.28,79.39,79.27,79.38,20685.0,71.1918,71.2905,71.1828,71.2816,20685.0
2016-11-22 14:35:00,79.37,79.4,79.3,79.31,33561.0,71.2726,71.2995,71.2097,71.2187,33561.0
2016-11-22 14:40:00,79.31,79.35,79.3,79.3,26206.0,71.2187,71.2546,71.2097,71.2097,26206.0
2016-11-22 14:45:00,79.31,79.36,79.27,79.33,48099.0,71.2187,71.2636,71.1828,71.2367,48099.0
2016-11-22 14:50:00,79.33,79.36,79.3,79.36,40010.0,71.2367,71.2636,71.2097,71.2636,40010.0
2016-11-22 14:55:00,79.36,79.36,79.31,79.34,23957.0,71.2636,71.2636,71.2187,71.2456,23957.0
2016-11-22 15:00:00,79.33,79.37,79.31,79.31,39239.0,71.2367,71.2726,71.2187,71.2187,39239.0
2016-11-22 15:05:00,79.31,79.33,79.27,79.32,54282.0,71.2187,71.2367,71.1828,71.2277,54282.0
2016-11-22 15:10:00,79.32,79.33,79.29,79.31,31808.0,71.2277,71.2367,71.2008,71.2187,31808.0
2016-11-22 15:15:00,79.32,79.36,79.31,79.36,74814.0,71.2277,71.2636,71.2187,71.2636,74814.0
2016-11-22 15:20:00,79.36,79.36,79.3,79.3,45065.0,71.2636,71.2636,71.2097,71.2097,45065.0
2016-11-22 15:25:00,79.3,79.3,79.22,79.23,49290.0,71.2097,71.2097,71.1379,71.1469,49290.0
2016-11-22 15:30:00,79.24,79.27,79.23,79.24,55844.0,71.1559,71.1828,71.1469,71.1559,55844.0
2016-11-22 15:35:00,79.23,79.31,79.22,79.31,45121.0,71.1469,71.2187,71.1379,71.2187,45121.0
2016-11-22 15:40:00,79.31,79.38,79.27,79.35,130308.0,71.2187,71.2816,71.1828,71.2546,130308.0
2016-11-22 15:45:00,79.34,79.4,79.29,79.38,57283.0,71.2456,71.2995,71.2008,71.2816,57283.0
2016-11-22 15:50:00,79.38,79.42,79.37,79.39,148088.0,71.2816,71.3175,71.2726,71.2905,148088.0
2016-11-22 15:55:00,79.38,79.43,79.29,79.3,173794.0,71.2816,71.3265,71.2008,71.2097,173794.0
2016-11-23 09:30:00,79.46,79.93,79.37,79.83,51682.0,71.3534,71.7755,71.2726,71.6857,51682.0
2016-11-23 09:35:00,79.83,80.09,79.78,79.92,63183.0,71.6857,71.9191,71.6408,71.7665,63183.0
2016-11-23 09:40:00,79.87,80.08,79.82,80.04,48023.0,71.7216,71.9102,71.6767,71.8742,48023.0
2016-11-23 09:45:00,80.03,80.05,79.6,79.9,33410.0,71.8653,71.8832,71.4791,71.7485,33410.0
2016-11-23 09:50:00,79.9,80.33,79.87,80.18,68114.0,71.7485,72.1346,71.7216,72.0,68114.0
2016-11-23 09:55:00,80.18,80.18,79.73,79.9,39067.0,72.0,72.0,71.5959,71.7485,39067.0
2016-11-23 10:00:00,79.88,79.96,79.75,79.85,22428.0,71.7306,71.8024,71.6138,71.7036,22428.0
2016-11-23 10:05:00,79.85,79.96,79.73,79.8,30730.0,71.7036,71.8024,71.5959,71.6587,30730.0
2016-11-23 10:10:00,79.8,79.86,79.66,79.71,25761.0,71.6587,71.7126,71.533,71.5779,25761.0
2016-11-23 10:15:00,79.75,79.81,79.71,79.77,20207.0,71.6138,71.6677,71.5779,71.6318,20207.0
2016-11-23 10:20:00,79.75,79.83,79.66,79.75,16545.0,71.6138,71.6857,71.533,71.6138,16545.0
2016-11-23 10:25:00,79.75,79.84,79.69,79.76,19361.0,71.6138,71.6946,71.5599,71.6228,19361.0
2016-11-23 10:30:00,79.78,79.83,79.67,79.73,20761.0,71.6408,71.6857,71.542,71.5959,20761.0
2016-11-23 10:35:00,79.73,79.82,79.63,79.75,23178.0,71.5959,71.6767,71.5061,71.6138,23178.0
2016-11-23 10:40:00,79.73,79.73,79.54,79.56,17359.0,71.5959,71.5959,71.4252,71.4432,17359.0
2016-11-23 10:45:00,79.56,79.68,79.53,79.6,23315.0,71.4432,71.551,71.4163,71.4791,23315.0
2016-11-23 10:50:00,79.61,79.61,79.4,79.49,24504.0,71.4881,71.4881,71.2995,71.3803,24504.0
2016-11-23 10:55:00,79.49,79.5,79.37,79.45,25839.0,71.3803,71.3893,71.2726,71.3444,25839.0
2016-11-23 11:00:00,79.45,79.59,79.36,79.54,48360.0,71.3444,71.4701,71.2636,71.4252,48360.0
2016-11-23 11:05:00,79.52,79.66,79.52,79.65,24360.0,71.4073,71.533,71.4073,71.524,24360.0
2016-11-23 11:10:00,79.62,79.65,79.41,79.63,22571.0,71.4971,71.524,71.3085,71.5061,22571.0
2016-11-23 11:15:00,79.62,79.64,79.53,79.54,22171.0,71.4971,71.515,71.4163,71.4252,22171.0
2016-11-23 11:20:00,79.55,79.58,79.37,79.43,28563.0,71.4342,71.4612,71.2726,71.3265,28563.0
2016-11-23 11:25:00,79.43,79.54,79.43,79.48,17346.0,71.3265,71.4252,71.3265,71.3714,17346.0
2016-11-23 11:30:00,79.47,79.52,79.37,79.44,22433.0,71.3624,71.4073,71.2726,71.3354,22433.0
2016-11-23 11:35:00,79.44,79.46,79.33,79.4,31834.0,71.3354,71.3534,71.2367,71.2995,31834.0
2016-11-23 11:40:00,79.41,79.47,79.36,79.4,10535.0,71.3085,71.3624,71.2636,71.2995,10535.0
2016-11-23 11:45:00,79.42,79.48,79.34,79.48,46804.0,71.3175,71.3714,71.2456,71.3714,46804.0
2016-11-23 11:50:00,79.47,79.49,79.41,79.47,33956.0,71.3624,71.3803,71.3085,71.3624,33956.0
2016-11-23 11:55:00,79.46,79.58,79.42,79.57,31465.0,71.3534,71.4612,71.3175,71.4522,31465.0
2016-11-23 12:00:00,79.56,79.57,79.44,79.46,22254.0,71.4432,71.4522,71.3354,71.3534,22254.0
2016-11-23 12:05:00,79.48,79.5,79.4,79.48,26760.0,71.3714,71.3893,71.2995,71.3714,26760.0
2016-11-23 12:10:00,79.49,79.51,79.42,79.5,53465.0,71.3803,71.3983,71.3175,71.3893,53465.0
2016-11-23 12:15:00,79.51,79.63,79.49,79.58,75650.0,71.3983,71.5061,71.3803,71.4612,75650.0
2016-11-23 12:20:00,79.63,79.91,79.62,79.89,16507.0,71.5061,71.7575,71.4971,71.7395,16507.0
2016-11-23 12:25:00,79.87,79.92,79.85,79.91,18142.0,71.7216,71.7665,71.7036,71.7575,18142.0
2016-11-23 12:30:00,79.91,79.91,79.76,79.82,22876.0,71.7575,71.7575,71.6228,71.6767,22876.0
2016-11-23 12:35:00,79.81,79.82,79.7,79.78,8513.0,71.6677,71.6767,71.5689,71.6408,8513.0
2016-11-23 12:40:00,79.77,79.81,79.7,79.72,16522.0,71.6318,71.6677,71.5689,71.5869,16522.0
2016-11-23 12:45:00,79.71,79.81,79.71,79.73,9506.0,71.5779,71.6677,71.5779,71.5959,9506.0
2016-11-23 12:50:00,79.74,79.74,79.62,79.68,10342.0,71.6048,71.6048,71.4971,71.551,10342.0
2016-11-23 12:55:00,79.67,79.68,79.51,79.61,15795.0,71.542,71.551,71.3983,71.4881,15795.0
2016-11-23 13:00:00,79.59,79.64,79.53,79.54,14170.0,71.4701,71.515,71.4163,71.4252,14170.0
2016-11-23 13:05:00,79.55,79.62,79.53,79.62,8449.0,71.4342,71.4971,71.4163,71.4971,8449.0
2016-11-23 13:10:00,79.61,79.61,79.54,79.56,8991.0,71.4881,71.4881,71.4252,71.4432,8991.0
2016-11-23 13:15:00,79.55,79.62,79.52,79.6,10577.0,71.4342,71.4971,71.4073,71.4791,10577.0
2016-11-23 13:20:00,79.6,79.63,79.53,79.54,16105.0,71.4791,71.5061,71.4163,71.4252,16105.0
2016-11-23 13:25:00,79.55,79.62,79.53,79.54,17471.0,71.4342,71.4971,71.4163,71.4252,17471.0
2016-11-23 13:30:00,79.51,79.56,79.42,79.42,15633.0,71.3983,71.4432,71.3175,71.3175,15633.0
2016-11-23 13:35:00,79.44,79.53,79.42,79.51,11168.0,71.3354,71.4163,71.3175,71.3983,11168.0
2016-11-23 13:40:00,79.49,79.59,79.49,79.57,17505.0,71.3803,71.4701,71.3803,71.4522,17505.0
2016-11-23 13:45:00,79.57,79.59,79.51,79.57,17430.0,71.4522,71.4701,71.3983,71.4522,17430.0
2016-11-23 13:50:00,79.56,79.57,79.51,79.56,13676.0,71.4432,71.4522,71.3983,71.4432,13676.0
2016-11-23 13:55:00,79.55,79.6,79.52,79.56,15337.0,71.4342,71.4791,71.4073,71.4432,15337.0
2016-11-23 14:00:00,79.57,79.65,79.56,79.61,15608.0,71.4522,71.524,71.4432,71.4881,15608.0
2016-11-23 14:05:00,79.59,79.63,79.56,79.61,9647.0,71.4701,71.5061,71.4432,71.4881,9647.0
2016-11-23 14:10:00,79.56,79.62,79.49,79.51,19478.0,71.4432,71.4971,71.3803,71.3983,19478.0
2016-11-23 14:15:00,79.5,79.56,79.5,79.53,13437.0,71.3893,71.4432,71.3893,71.4163,13437.0
2016-11-23 14:20:00,79.52,79.52,79.44,79.47,14746.0,71.4073,71.4073,71.3354,71.3624,14746.0
2016-11-23 14:25:00,79.48,79.56,79.45,79.47,11661.0,71.3714,71.4432,71.3444,71.3624,11661.0
2016-11-23 14:30:00,79.48,79.58,79.48,79.54,9259.0,71.3714,71.4612,71.3714,71.4252,9259.0
2016-11-23 14:35:00,79.53,79.56,79.47,79.48,15778.0,71.4163,71.4432,71.3624,71.3714,15778.0
2016-11-23 14:40:00,79.47,79.5,79.44,79.48,12052.0,71.3624,71.3893,71.3354,71.3714,12052.0
2016-11-23 14:45:00,79.48,79.53,79.44,79.47,11396.0,71.3714,71.4163,71.3354,71.3624,11396.0
2016-11-23 14:50:00,79.47,79.48,79.42,79.47,18410.0,71.3624,71.3714,71.3175,71.3624,18410.0
2016-11-23 14:55:00,79.47,79.49,79.4,79.42,16329.0,71.3624,71.3803,71.2995,71.3175,16329.0
2016-11-23 15:00:00,79.42,79.44,79.38,79.4,18629.0,71.3175,71.3354,71.2816,71.2995,18629.0
2016-11-23 15:05:00,79.4,79.41,79.39,79.41,10026.0,71.2995,71.3085,71.2905,71.3085,10026.0
2016-11-23 15:10:00,79.4,79.41,79.22,79.27,21680.0,71.2995,71.3085,71.1379,71.1828,21680.0
2016-11-23 15:15:00,79.27,79.3,79.25,79.28,24750.0,71.1828,71.2097,71.1648,71.1918,24750.0
2016-11-23 15:20:00,79.28,79.39,79.27,79.37,16885.0,71.1918,71.2905,71.1828,71.2726,16885.0
2016-11-23 15:25:00,79.37,79.5,79.35,79.5,47262.0,71.2726,71.3893,71.2546,71.3893,47262.0
2016-11-23 15:30:00,79.5,79.6,79.46,79.58,40076.0,71.3893,71.4791,71.3534,71.4612,40076.0
2016-11-23 15:35:00,79.59,79.63,79.51,79.54,33443.0,71.4701,71.5061,71.3983,71.4252,33443.0
2016-11-23 15:40:00,79.53,79.59,79.52,79.58,26481.0,71.4163,71.4701,71.4073,71.4612,26481.0
2016-11-23 15:45:00,79.6,79.69,79.59,79.66,52342.0,71.4791,71.5599,71.4701,71.533,52342.0
2016-11-23 15:50:00,79.66,79.68,79.6,79.64,35244.0,71.533,71.551,71.4791,71.515,35244.0
2016-11-23 15:55:00,79.64,79.73,79.63,79.72,102970.0,71.515,71.5959,71.5061,71.5869,102970.0
2016-11-25 09:30:00,80.06,80.35,80.06,80.35,37894.0,71.8922,72.1526,71.8922,72.1526,37894.0
2016-11-25 09:35:00,80.33,80.45,80.13,80.42,42983.0,72.1346,72.2424,71.9551,72.2155,42983.0
2016-11-25 09:40:00,80.42,80.68,80.34,80.34,60296.0,72.2155,72.4489,72.1436,72.1436,60296.0
2016-11-25 09:45:00,80.32,80.5,80.17,80.17,64804.0,72.1257,72.2873,71.991,71.991,64804.0
2016-11-25 09:50:00,80.18,80.26,80.06,80.08,33216.0,72.0,72.0718,71.8922,71.9102,33216.0
2016-11-25 09:55:00,80.08,80.15,79.98,79.99,26422.0,71.9102,71.973,71.8204,71.8293,26422.0
2016-11-25 10:00:00,79.97,79.97,79.73,79.75,48169.0,71.8114,71.8114,71.5959,71.6138,48169.0
2016-11-25 10:05:00,79.77,80.02,79.75,79.92,37952.0,71.6318,71.8563,71.6138,71.7665,37952.0
2016-11-25 10:10:00,79.91,79.98,79.85,79.94,22081.0,71.7575,71.8204,71.7036,71.7844,22081.0
2016-11-25 10:15:00,79.93,79.96,79.91,79.95,19640.0,71.7755,71.8024,71.7575,71.7934,19640.0
2016-11-25 10:20:00,79.95,80.02,79.91,79.98,31407.0,71.7934,71.8563,71.7575,71.8204,31407.0
2016-11-25 10:25:00,79.97,80.16,79.96,80.1,25214.0,71.8114,71.982,71.8024,71.9281,25214.0
2016-11-25 10:30:00,80.09,80.23,80.09,80.18,21079.0,71.9191,72.0449,71.9191,72.0,21079.0
2016-11-25 10:35:00,80.18,80.27,80.12,80.21,30002.0,72.0,72.0808,71.9461,72.0269,30002.0
2016-11-25 10:40:00,80.2,80.22,80.13,80.2,20236.0,72.0179,72.0359,71.9551,72.0179,20236.0
2016-11-25 10:45:00,80.18,80.25,80.17,80.2,19008.0,72.0,72.0628,71.991,72.0179,19008.0
2016-11-25 10:50:00,80.2,80.25,80.19,80.24,15957.0,72.0179,72.0628,72.0089,72.0538,15957.0
2016-11-25 10:55:00,80.24,80.25,80.18,80.2,18253.0,72.0538,72.0628,72.0,72.0179,18253.0
2016-11-25 11:00:00,80.2,80.24,80.13,80.23,26047.0,72.0179,72.0538,71.9551,72.0449,26047.0
2016-11-25 11:05:00,80.23,80.24,80.07,80.07,24776.0,72.0449,72.0538,71.9012,71.9012,24776.0
2016-11-25 11:10:00,80.07,80.2,80.07,80.15,16578.0,71.9012,72.0179,71.9012,71.973,16578.0
2016-11-25 11:15:00,80.15,80.27,80.12,80.27,27026.0,71.973,72.0808,71.9461,72.0808,27026.0
2016-11-25 11:20:00,80.27,80.36,80.27,80.34,25366.0,72.0808,72.1616,72.0808,72.1436,25366.0
2016-11-25 11:25:00,80.35,80.36,80.23,80.23,44979.0,72.1526,72.1616,72.0449,72.0449,44979.0
2016-11-25 11:30:00,80.24,80.28,80.15,80.15,12963.0,72.0538,72.0897,71.973,71.973,12963.0
2016-11-25 11:35:00,80.16,80.22,80.07,80.08,13678.0,71.982,72.0359,71.9012,71.9102,13678.0
2016-11-25 11:40:00,80.08,80.1,80.03,80.04,13312.0,71.9102,71.9281,71.8653,71.8742,13312.0
2016-11-25 11:45:00,80.03,80.04,79.99,80.02,16188.0,71.8653,71.8742,71.8293,71.8563,16188.0
2016-11-25 11:50:00,80.01,80.14,80.01,80.09,24089.0,71.8473,71.964,71.8473,71.9191,24089.0
2016-11-25 11:55:00,80.1,80.19,80.08,80.19,20345.0,71.9281,72.0089,71.9102,72.0089,20345.0
2016-11-25 12:00:00,80.19,80.32,80.19,80.21,18640.0,72.0089,72.1257,72.0089,72.0269,18640.0
2016-11-25 12:05:00,80.21,80.22,80.09,80.12,16144.0,72.0269,72.0359,71.9191,71.9461,16144.0
2016-11-25 12:10:00,80.13,80.2,80.11,80.11,17410.0,71.9551,72.0179,71.9371,71.9371,17410.0
2016-11-25 12:15:00,80.12,80.2,80.11,80.17,17220.0,71.9461,72.0179,71.9371,71.991,17220.0
2016-11-25 12:20:00,80.17,80.17,80.11,80.14,20737.0,71.991,71.991,71.9371,71.964,20737.0
2016-11-25 12:25:00,80.14,80.2,80.09,80.14,26799.0,71.964,72.0179,71.9191,71.964,26799.0
2016-11-25 12:30:00,80.14,80.2,80.13,80.19,29307.0,71.964,72.0179,71.9551,72.0089,29307.0
2016-11-25 12:35:00,80.18,80.18,80.1,80.14,23901.0,72.0,72.0,71.9281,71.964,23901.0
2016-11-25 12:40:00,80.14,80.14,79.98,80.02,30239.0,71.964,71.964,71.8204,71.8563,30239.0
2016-11-25 12:45:00,80.04,80.13,79.99,80.1,34127.0,71.8742,71.9551,71.8293,71.9281,34127.0
2016-11-25 12:50:00,80.1,80.1,80.01,80.06,20889.0,71.9281,71.9281,71.8473,71.8922,20889.0
2016-11-25 12:55:00,80.06,80.06,79.96,80.01,47491.0,71.8922,71.8922,71.8024,71.8473,47491.0
2016-11-28 09:30:00,79.77,80.52,79.51,80.34,73162.0,71.6318,72.3053,71.3983,72.1436,73162.0
2016-11-28 09:35:00,80.4,80.43,80.08,80.2,69668.0,72.1975,72.2244,71.9102,72.0179,69668.0
2016-11-28 09:40:00,80.2,80.35,80.11,80.18,60719.0,72.0179,72.1526,71.9371,72.0,60719.0
2016-11-28 09:45:00,80.16,80.18,79.89,79.92,37720.0,71.982,72.0,71.7395,71.7665,37720.0
2016-11-28 09:50:00,79.92,80.01,79.78,79.85,26552.0,71.7665,71.8473,71.6408,71.7036,26552.0
2016-11-28 09:55:00,79.87,80.03,79.87,79.99,26997.0,71.7216,71.8653,71.7216,71.8293,26997.0
2016-11-28 10:00:00,79.99,80.06,79.94,79.98,56059.0,71.8293,71.8922,71.7844,71.8204,56059.0
2016-11-28 10:05:00,79.99,80.2,79.94,80.19,68881.0,71.8293,72.0179,71.7844,72.0089,68881.0
2016-11-28 10:10:00,80.18,80.22,79.81,79.86,44445.0,72.0,72.0359,71.6677,71.7126,44445.0
2016-11-28 10:15:00,79.82,79.83,79.6,79.6,64603.0,71.6767,71.6857,71.4791,71.4791,64603.0
2016-11-28 10:20:00,79.61,79.62,79.3,79.31,54779.0,71.4881,71.4971,71.2097,71.2187,54779.0
2016-11-28 10:25:00,79.35,79.5,79.34,79.44,33485.0,71.2546,71.3893,71.2456,71.3354,33485.0
2016-11-28 10:30:00,79.47,79.62,79.41,79.46,41879.0,71.3624,71.4971,71.3085,71.3534,41879.0
2016-11-28 10:35:00,79.46,79.49,79.34,79.38,31146.0,71.3534,71.3803,71.2456,71.2816,31146.0
2016-11-28 10:40:00,79.38,79.51,79.37,79.41,22522.0,71.2816,71.3983,71.2726,71.3085,22522.0
2016-11-28 10:45:00,79.39,79.43,79.34,79.34,24628.0,71.2905,71.3265,71.2456,71.2456,24628.0
2016-11-28 10:50:00,79.32,79.32,79.08,79.26,84727.0,71.2277,71.2277,71.0122,71.1738,84727.0
2016-11-28 10:55:00,79.26,79.28,79.13,79.23,59019.0,71.1738,71.1918,71.0571,71.1469,59019.0
2016-11-28 11:00:00,79.24,79.31,79.21,79.23,29021.0,71.1559,71.2187,71.1289,71.1469,29021.0
2016-11-28 11:05:00,79.22,79.22,79.04,79.06,27792.0,71.1379,71.1379,70.9763,70.9942,27792.0
2016-11-28 11:10:00,79.07,79.11,79.0,79.02,29172.0,71.0032,71.0391,70.9403,70.9583,29172.0
2016-11-28 11:15:00,79.0,79.18,78.97,79.18,34901.0,70.9403,71.102,70.9134,71.102,34901.0
2016-11-28 11:20:00,79.18,79.22,79.07,79.17,27317.0,71.102,71.1379,71.0032,71.093,27317.0
2016-11-28 11:25:00,79.19,79.22,79.09,79.12,45699.0,71.111,71.1379,71.0212,71.0481,45699.0
2016-11-28 11:30:00,79.11,79.14,79.06,79.06,28324.0,71.0391,71.0661,70.9942,70.9942,28324.0
2016-11-28 11:35:00,79.06,79.1,79.02,79.07,44937.0,70.9942,71.0301,70.9583,71.0032,44937.0
2016-11-28 11:40:00,79.08,79.12,78.94,78.98,48189.0,71.0122,71.0481,70.8865,70.9224,48189.0
2016-11-28 11:45:00,78.98,79.11,78.97,79.04,38865.0,70.9224,71.0391,70.9134,70.9763,38865.0
2016-11-28 11:50:00,79.04,79.07,79.01,79.04,31989.0,70.9763,71.0032,70.9493,70.9763,31989.0
2016-11-28 11:55:00,79.04,79.04,78.92,78.99,48861.0,70.9763,70.9763,70.8685,70.9314,48861.0
2016-11-28 12:00:00,79.0,79.03,78.96,79.0,23474.0,70.9403,70.9673,70.9044,70.9403,23474.0
2016-11-28 12:05:00,79.0,79.01,78.95,78.98,65339.0,70.9403,70.9493,70.8954,70.9224,65339.0
2016-11-28 12:10:00,78.97,78.98,78.88,78.9,38946.0,70.9134,70.9224,70.8326,70.8505,38946.0
2016-11-28 12:15:00,78.9,78.96,78.86,78.86,24025.0,70.8505,70.9044,70.8146,70.8146,24025.0
2016-11-28 12:20:00,78.87,78.95,78.86,78.86,26707.0,70.8236,70.8954,70.8146,70.8146,26707.0
2016-11-28 12:25:00,78.88,78.88,78.77,78.77,34417.0,70.8326,70.8326,70.7338,70.7338,34417.0
2016-11-28 12:30:00,78.77,78.79,78.62,78.68,86342.0,70.7338,70.7518,70.5991,70.653,86342.0
2016-11-28 12:35:00,78.66,78.68,78.6,78.6,33495.0,70.635,70.653,70.5811,70.5811,33495.0
2016-11-28 12:40:00,78.61,78.63,78.55,78.59,42569.0,70.5901,70.6081,70.5362,70.5722,42569.0
2016-11-28 12:45:00,78.59,78.66,78.54,78.6,57799.0,70.5722,70.635,70.5273,70.5811,57799.0
2016-11-28 12:50:00,78.61,78.61,78.48,78.48,34121.0,70.5901,70.5901,70.4734,70.4734,34121.0
2016-11-28 12:55:00,78.47,78.63,78.47,78.55,78404.0,70.4644,70.6081,70.4644,70.5362,78404.0
2016-11-28 13:00:00,78.55,78.57,78.46,78.47,37638.0,70.5362,70.5542,70.4554,70.4644,37638.0
2016-11-28 13:05:00,78.46,78.53,78.42,78.45,39479.0,70.4554,70.5183,70.4195,70.4464,39479.0
2016-11-28 13:10:00,78.45,78.46,78.39,78.41,38871.0,70.4464,70.4554,70.3926,70.4105,38871.0
2016-11-28 13:15:00,78.41,78.51,78.4,78.47,34038.0,70.4105,70.5003,70.4015,70.4644,34038.0
2016-11-28 13:20:00,78.48,78.5,78.4,78.4,42694.0,70.4734,70.4913,70.4015,70.4015,42694.0
2016-11-28 13:25:00,78.41,78.6,78.39,78.55,58443.0,70.4105,70.5811,70.3926,70.5362,58443.0
2016-11-28 13:30:00,78.54,78.56,78.45,78.45,24280.0,70.5273,70.5452,70.4464,70.4464,24280.0
2016-11-28 13:35:00,78.44,78.46,78.38,78.38,37713.0,70.4375,70.4554,70.3836,70.3836,37713.0
2016-11-28 13:40:00,78.39,78.5,78.38,78.49,26751.0,70.3926,70.4913,70.3836,70.4824,26751.0
2016-11-28 13:45:00,78.5,78.51,78.41,78.41,38477.0,70.4913,70.5003,70.4105,70.4105,38477.0
2016-11-28 13:50:00,78.41,78.56,78.41,78.56,36455.0,70.4105,70.5452,70.4105,70.5452,36455.0
2016-11-28 13:55:00,78.55,78.7,78.52,78.63,56738.0,70.5362,70.6709,70.5093,70.6081,56738.0
2016-11-28 14:00:00,78.62,78.64,78.47,78.5,53790.0,70.5991,70.6171,70.4644,70.4913,53790.0
2016-11-28 14:05:00,78.51,78.53,78.41,78.53,56408.0,70.5003,70.5183,70.4105,70.5183,56408.0
2016-11-28 14:10:00,78.52,78.54,78.48,78.5,38093.0,70.5093,70.5273,70.4734,70.4913,38093.0
2016-11-28 14:15:00,78.5,78.7,78.5,78.68,54109.0,70.4913,70.6709,70.4913,70.653,54109.0
2016-11-28 14:20:00,78.67,78.74,78.62,78.74,33908.0,70.644,70.7069,70.5991,70.7069,33908.0
2016-11-28 14:25:00,78.73,78.81,78.69,78.79,28587.0,70.6979,70.7697,70.662,70.7518,28587.0
2016-11-28 14:30:00,78.79,78.87,78.77,78.84,31161.0,70.7518,70.8236,70.7338,70.7967,31161.0
2016-11-28 14:35:00,78.84,78.88,78.8,78.81,23524.0,70.7967,70.8326,70.7607,70.7697,23524.0
2016-11-28 14:40:00,78.8,78.87,78.79,78.81,28977.0,70.7607,70.8236,70.7518,70.7697,28977.0
2016-11-28 14:45:00,78.8,78.82,78.72,78.72,33925.0,70.7607,70.7787,70.6889,70.6889,33925.0
2016-11-28 14:50:00,78.72,78.75,78.63,78.69,35120.0,70.6889,70.7158,70.6081,70.662,35120.0
2016-11-28 14:55:00,78.69,78.73,78.66,78.68,36426.0,70.662,70.6979,70.635,70.653,36426.0
2016-11-28 15:00:00,78.69,78.76,78.69,78.74,23219.0,70.662,70.7248,70.662,70.7069,23219.0
2016-11-28 15:05:00,78.74,78.82,78.72,78.82,35373.0,70.7069,70.7787,70.6889,70.7787,35373.0
2016-11-28 15:10:00,78.82,78.84,78.74,78.79,24719.0,70.7787,70.7967,70.7069,70.7518,24719.0
2016-11-28 15:15:00,78.78,78.88,78.73,78.86,25153.0,70.7428,70.8326,70.6979,70.8146,25153.0
2016-11-28 15:20:00,78.85,78.86,78.77,78.8,36425.0,70.8056,70.8146,70.7338,70.7607,36425.0
2016-11-28 15:25:00,78.81,78.87,78.78,78.82,38155.0,70.7697,70.8236,70.7428,70.7787,38155.0
2016-11-28 15:30:00,78.82,78.85,78.66,78.66,65325.0,70.7787,70.8056,70.635,70.635,65325.0
2016-11-28 15:35:00,78.67,78.69,78.57,78.62,77720.0,70.644,70.662,70.5542,70.5991,77720.0
2016-11-28 15:40:00,78.62,78.73,78.57,78.61,73295.0,70.5991,70.6979,70.5542,70.5901,73295.0
2016-11-28 15:45:00,78.6,78.67,78.53,78.56,103439.0,70.5811,70.644,70.5183,70.5452,103439.0
2016-11-28 15:50:00,78.55,78.59,78.52,78.55,118995.0,70.5362,70.5722,70.5093,70.5362,118995.0
2016-11-28 15:55:00,78.56,78.7,78.54,78.66,230521.0,70.5452,70.6709,70.5273,70.635,230521.0
2016-11-29 09:30:00,78.6,78.7,77.57,77.65,92030.0,70.5811,70.6709,69.6562,69.7281,92030.0
2016-11-29 09:35:00,77.61,77.79,77.42,77.46,100148.0,69.6921,69.8538,69.5215,69.5574,100148.0
2016-11-29 09:40:00,77.46,77.95,77.43,77.77,80023.0,69.5574,69.9975,69.5305,69.8358,80023.0
2016-11-29 09:45:00,77.78,77.97,77.77,77.9,82289.0,69.8448,70.0154,69.8358,69.9526,82289.0
2016-11-29 09:50:00,77.92,77.99,77.81,77.87,35676.0,69.9705,70.0334,69.8717,69.9256,35676.0
2016-11-29 09:55:00,77.89,78.04,77.83,77.99,45701.0,69.9436,70.0783,69.8897,70.0334,45701.0
2016-11-29 10:00:00,78.0,78.25,77.98,78.2,106421.0,70.0424,70.2669,70.0244,70.222,106421.0
2016-11-29 10:05:00,78.21,78.38,78.21,78.37,127689.0,70.2309,70.3836,70.2309,70.3746,127689.0
2016-11-29 10:10:00,78.36,78.71,78.34,78.7,85410.0,70.3656,70.6799,70.3477,70.6709,85410.0
2016-11-29 10:15:00,78.69,78.7,78.47,78.58,71135.0,70.662,70.6709,70.4644,70.5632,71135.0
2016-11-29 10:20:00,78.59,78.59,78.49,78.53,108038.0,70.5722,70.5722,70.4824,70.5183,108038.0
2016-11-29 10:25:00,78.53,78.7,78.44,78.51,80088.0,70.5183,70.6709,70.4375,70.5003,80088.0
2016-11-29 10:30:00,78.51,78.53,78.43,78.51,33895.0,70.5003,70.5183,70.4285,70.5003,33895.0
2016-11-29 10:35:00,78.53,78.59,78.53,78.57,20616.0,70.5183,70.5722,70.5183,70.5542,20616.0
2016-11-29 10:40:00,78.58,78.67,78.58,78.61,39485.0,70.5632,70.644,70.5632,70.5901,39485.0
2016-11-29 10:45:00,78.6,78.83,78.59,78.83,23065.0,70.5811,70.7877,70.5722,70.7877,23065.0
2016-11-29 10:50:00,78.83,78.83,78.71,78.78,16603.0,70.7877,70.7877,70.6799,70.7428,16603.0
2016-11-29 10:55:00,78.78,78.82,78.74,78.82,25786.0,70.7428,70.7787,70.7069,70.7787,25786.0
2016-11-29 11:00:00,78.81,78.82,78.64,78.65,17107.0,70.7697,70.7787,70.6171,70.626,17107.0
2016-11-29 11:05:00,78.65,78.72,78.63,78.72,25097.0,70.626,70.6889,70.6081,70.6889,25097.0
2016-11-29 11:10:00,78.73,78.75,78.6,78.6,13412.0,70.6979,70.7158,70.5811,70.5811,13412.0
2016-11-29 11:15:00,78.55,78.58,78.43,78.58,26662.0,70.5362,70.5632,70.4285,70.5632,26662.0
2016-11-29 11:20:00,78.6,78.63,78.49,78.51,26713.0,70.5811,70.6081,70.4824,70.5003,26713.0
2016-11-29 11:25:00,78.52,78.56,78.44,78.52,40656.0,70.5093,70.5452,70.4375,70.5093,40656.0
2016-11-29 11:30:00,78.53,78.54,78.26,78.26,39041.0,70.5183,70.5273,70.2758,70.2758,39041.0
2016-11-29 11:35:00,78.27,78.41,78.24,78.3,36329.0,70.2848,70.4105,70.2579,70.3118,36329.0
2016-11-29 11:40:00,78.3,78.4,78.29,78.35,33918.0,70.3118,70.4015,70.3028,70.3567,33918.0
2016-11-29 11:45:00,78.37,78.41,78.34,78.34,25801.0,70.3746,70.4105,70.3477,70.3477,25801.0
2016-11-29 11:50:00,78.34,78.37,78.3,78.34,21578.0,70.3477,70.3746,70.3118,70.3477,21578.0
2016-11-29 11:55:00,78.34,78.37,78.26,78.35,23030.0,70.3477,70.3746,70.2758,70.3567,23030.0
2016-11-29 12:00:00,78.34,78.49,78.29,78.48,24282.0,70.3477,70.4824,70.3028,70.4734,24282.0
2016-11-29 12:05:00,78.49,78.49,78.44,78.46,22862.0,70.4824,70.4824,70.4375,70.4554,22862.0
2016-11-29 12:10:00,78.47,78.5,78.4,78.42,20737.0,70.4644,70.4913,70.4015,70.4195,20737.0
2016-11-29 12:15:00,78.42,78.59,78.41,78.57,22736.0,70.4195,70.5722,70.4105,70.5542,22736.0
2016-11-29 12:20:00,78.58,78.69,78.57,78.61,14301.0,70.5632,70.662,70.5542,70.5901,14301.0
2016-11-29 12:25:00,78.58,78.64,78.57,78.58,15301.0,70.5632,70.6171,70.5542,70.5632,15301.0
2016-11-29 12:30:00,78.57,78.62,78.54,78.59,21147.0,70.5542,70.5991,70.5273,70.5722,21147.0
2016-11-29 12:35:00,78.58,78.59,78.48,78.51,23174.0,70.5632,70.5722,70.4734,70.5003,23174.0
2016-11-29 12:40:00,78.49,78.51,78.46,78.49,14075.0,70.4824,70.5003,70.4554,70.4824,14075.0
2016-11-29 12:45:00,78.5,78.5,78.4,78.43,21214.0,70.4913,70.4913,70.4015,70.4285,21214.0
2016-11-29 12:50:00,78.42,78.43,78.33,78.33,9898.0,70.4195,70.4285,70.3387,70.3387,9898.0
2016-11-29 12:55:00,78.33,78.34,78.24,78.28,35306.0,70.3387,70.3477,70.2579,70.2938,35306.0
2016-11-29 13:00:00,78.28,78.31,78.25,78.25,20986.0,70.2938,70.3207,70.2669,70.2669,20986.0
2016-11-29 13:05:00,78.25,78.27,78.16,78.17,28126.0,70.2669,70.2848,70.186,70.195,28126.0
2016-11-29 13:10:00,78.17,78.17,78.05,78.16,27773.0,70.195,70.195,70.0873,70.186,27773.0
2016-11-29 13:15:00,78.17,78.22,78.1,78.11,12038.0,70.195,70.2399,70.1322,70.1411,12038.0
2016-11-29 13:20:00,78.12,78.19,78.1,78.17,14368.0,70.1501,70.213,70.1322,70.195,14368.0
2016-11-29 13:25:00,78.17,78.17,78.1,78.1,16098.0,70.195,70.195,70.1322,70.1322,16098.0
2016-11-29 13:30:00,78.11,78.12,78.04,78.06,19485.0,70.1411,70.1501,70.0783,70.0962,19485.0
2016-11-29 13:35:00,78.06,78.13,78.05,78.08,33691.0,70.0962,70.1591,70.0873,70.1142,33691.0
2016-11-29 13:40:00,78.07,78.09,77.95,77.97,24375.0,70.1052,70.1232,69.9975,70.0154,24375.0
2016-11-29 13:45:00,77.98,78.0,77.95,77.97,41934.0,70.0244,70.0424,69.9975,70.0154,41934.0
2016-11-29 13:50:00,77.98,78.0,77.94,77.97,39214.0,70.0244,70.0424,69.9885,70.0154,39214.0
2016-11-29 13:55:00,77.97,78.03,77.91,77.91,46787.0,70.0154,70.0693,69.9615,69.9615,46787.0
2016-11-29 14:00:00,77.91,78.0,77.87,77.88,55565.0,69.9615,70.0424,69.9256,69.9346,55565.0
2016-11-29 14:05:00,77.89,77.92,77.83,77.86,52009.0,69.9436,69.9705,69.8897,69.9166,52009.0
2016-11-29 14:10:00,77.86,78.12,77.86,78.1,28554.0,69.9166,70.1501,69.9166,70.1322,28554.0
2016-11-29 14:15:00,78.11,78.16,78.01,78.01,19992.0,70.1411,70.186,70.0513,70.0513,19992.0
2016-11-29 14:20:00,78.01,78.04,77.95,77.99,46778.0,70.0513,70.0783,69.9975,70.0334,46778.0
2016-11-29 14:25:00,77.98,77.99,77.92,77.93,45861.0,70.0244,70.0334,69.9705,69.9795,45861.0
2016-11-29 14:30:00,77.93,78.07,77.93,78.06,60924.0,69.9795,70.1052,69.9795,70.0962,60924.0
2016-11-29 14:35:00,78.07,78.08,78.05,78.06,31316.0,70.1052,70.1142,70.0873,70.0962,31316.0
2016-11-29 14:40:00,78.06,78.08,78.03,78.07,33163.0,70.0962,70.1142,70.0693,70.1052,33163.0
2016-11-29 14:45:00,78.08,78.24,78.08,78.21,26091.0,70.1142,70.2579,70.1142,70.2309,26091.0
2016-11-29 14:50:00,78.22,78.22,78.13,78.15,23127.0,70.2399,70.2399,70.1591,70.1771,23127.0
2016-11-29 14:55:00,78.16,78.16,78.09,78.12,30698.0,70.186,70.186,70.1232,70.1501,30698.0
2016-11-29 15:00:00,78.12,78.14,78.09,78.1,33949.0,70.1501,70.1681,70.1232,70.1322,33949.0
2016-11-29 15:05:00,78.1,78.11,78.0,78.0,29820.0,70.1322,70.1411,70.0424,70.0424,29820.0
2016-11-29 15:10:00,78.0,78.02,77.93,78.02,51962.0,70.0424,70.0603,69.9795,70.0603,51962.0
2016-11-29 15:15:00,78.02,78.14,78.01,78.1,41371.0,70.0603,70.1681,70.0513,70.1322,41371.0
2016-11-29 15:20:00,78.09,78.13,78.08,78.12,34262.0,70.1232,70.1591,70.1142,70.1501,34262.0
2016-11-29 15:25:00,78.12,78.17,78.08,78.08,55055.0,70.1501,70.195,70.1142,70.1142,55055.0
2016-11-29 15:30:00,78.09,78.09,77.9,77.92,83372.0,70.1232,70.1232,69.9526,69.9705,83372.0
2016-11-29 15:35:00,77.91,78.12,77.91,78.08,62613.0,69.9615,70.1501,69.9615,70.1142,62613.0
2016-11-29 15:40:00,78.08,78.14,78.0,78.0,96241.0,70.1142,70.1681,70.0424,70.0424,96241.0
2016-11-29 15:45:00,78.01,78.1,77.98,78.09,106408.0,70.0513,70.1322,70.0244,70.1232,106408.0
2016-11-29 15:50:00,78.09,78.31,78.08,78.31,82329.0,70.1232,70.3207,70.1142,70.3207,82329.0
2016-11-29 15:55:00,78.31,78.35,78.26,78.32,182751.0,70.3207,70.3567,70.2758,70.3297,182751.0
2016-11-30 09:30:00,78.0,78.25,77.75,78.04,104328.0,70.0424,70.2669,69.8179,70.0783,104328.0
2016-11-30 09:35:00,78.0,78.0,77.56,77.69,93001.0,70.0424,70.0424,69.6472,69.764,93001.0
2016-11-30 09:40:00,77.68,77.69,77.43,77.43,56777.0,69.755,69.764,69.5305,69.5305,56777.0
2016-11-30 09:45:00,77.47,77.54,77.37,77.43,120329.0,69.5664,69.6293,69.4766,69.5305,120329.0
2016-11-30 09:50:00,77.42,77.6,77.19,77.36,81461.0,69.5215,69.6832,69.315,69.4677,81461.0
2016-11-30 09:55:00,77.38,77.38,77.09,77.12,78190.0,69.4856,69.4856,69.2252,69.2521,78190.0
2016-11-30 10:00:00,77.12,77.25,77.09,77.18,105343.0,69.2521,69.3689,69.2252,69.306,105343.0
2016-11-30 10:05:00,77.18,77.79,77.18,77.71,73793.0,69.306,69.8538,69.306,69.7819,73793.0
2016-11-30 10:10:00,77.73,77.93,77.69,77.9,74846.0,69.7999,69.9795,69.764,69.9526,74846.0
2016-11-30 10:15:00,77.92,78.03,77.8,77.97,78603.0,69.9705,70.0693,69.8628,70.0154,78603.0
2016-11-30 10:20:00,77.96,78.06,77.84,77.95,59037.0,70.0064,70.0962,69.8987,69.9975,59037.0
2016-11-30 10:25:00,77.94,78.01,77.91,77.99,49187.0,69.9885,70.0513,69.9615,70.0334,49187.0
2016-11-30 10:30:00,77.99,78.16,77.98,78.16,53668.0,70.0334,70.186,70.0244,70.186,53668.0
2016-11-30 10:35:00,78.16,78.35,78.08,78.3,70993.0,70.186,70.3567,70.1142,70.3118,70993.0
2016-11-30 10:40:00,78.31,78.43,78.28,78.37,63923.0,70.3207,70.4285,70.2938,70.3746,63923.0
2016-11-30 10:45:00,78.38,78.41,78.22,78.26,60093.0,70.3836,70.4105,70.2399,70.2758,60093.0
2016-11-30 10:50:00,78.26,78.46,78.26,78.39,69443.0,70.2758,70.4554,70.2758,70.3926,69443.0
2016-11-30 10:55:00,78.39,78.42,78.29,78.32,40512.0,70.3926,70.4195,70.3028,70.3297,40512.0
2016-11-30 11:00:00,78.32,78.45,78.31,78.44,42386.0,70.3297,70.4464,70.3207,70.4375,42386.0
2016-11-30 11:05:00,78.43,78.48,78.38,78.46,46428.0,70.4285,70.4734,70.3836,70.4554,46428.0
2016-11-30 11:10:00,78.47,78.54,78.42,78.46,50428.0,70.4644,70.5273,70.4195,70.4554,50428.0
2016-11-30 11:15:00,78.47,78.52,78.43,78.44,67699.0,70.4644,70.5093,70.4285,70.4375,67699.0
2016-11-30 11:20:00,78.43,78.52,78.4,78.4,50793.0,70.4285,70.5093,70.4015,70.4015,50793.0
2016-11-30 11:25:00,78.42,78.42,78.31,78.33,101612.0,70.4195,70.4195,70.3207,70.3387,101612.0
2016-11-30 11:30:00,78.33,78.33,78.25,78.27,36714.0,70.3387,70.3387,70.2669,70.2848,36714.0
2016-11-30 11:35:00,78.26,78.3,78.25,78.26,28716.0,70.2758,70.3118,70.2669,70.2758,28716.0
2016-11-30 11:40:00,78.26,78.28,78.11,78.11,36625.0,70.2758,70.2938,70.1411,70.1411,36625.0
2016-11-30 11:45:00,78.09,78.11,77.96,78.02,31280.0,70.1232,70.1411,70.0064,70.0603,31280.0
2016-11-30 11:50:00,78.02,78.07,77.88,77.88,44502.0,70.0603,70.1052,69.9346,69.9346,44502.0
2016-11-30 11:55:00,77.86,77.86,77.73,77.82,45428.0,69.9166,69.9166,69.7999,69.8807,45428.0
2016-11-30 12:00:00,77.82,77.99,77.81,77.99,45056.0,69.8807,70.0334,69.8717,70.0334,45056.0
2016-11-30 12:05:00,77.99,78.03,77.93,78.0,36505.0,70.0334,70.0693,69.9795,70.0424,36505.0
2016-11-30 12:10:00,78.01,78.03,77.93,77.97,38066.0,70.0513,70.0693,69.9795,70.0154,38066.0
2016-11-30 12:15:00,77.97,77.97,77.91,77.91,25857.0,70.0154,70.0154,69.9615,69.9615,25857.0
2016-11-30 12:20:00,77.91,77.95,77.85,77.95,28170.0,69.9615,69.9975,69.9077,69.9975,28170.0
2016-11-30 12:25:00,77.96,78.0,77.93,77.97,25250.0,70.0064,70.0424,69.9795,70.0154,25250.0
2016-11-30 12:30:00,77.96,77.99,77.94,77.94,19020.0,70.0064,70.0334,69.9885,69.9885,19020.0
2016-11-30 12:35:00,77.94,77.96,77.9,77.93,16342.0,69.9885,70.0064,69.9526,69.9795,16342.0
2016-11-30 12:40:00,77.93,77.97,77.89,77.89,26709.0,69.9795,70.0154,69.9436,69.9436,26709.0
2016-11-30 12:45:00,77.89,77.9,77.78,77.78,35819.0,69.9436,69.9526,69.8448,69.8448,35819.0
2016-11-30 12:50:00,77.78,77.87,77.74,77.86,54073.0,69.8448,69.9256,69.8089,69.9166,54073.0
2016-11-30 12:55:00,77.85,77.95,77.83,77.95,17542.0,69.9077,69.9975,69.8897,69.9975,17542.0
2016-11-30 13:00:00,77.94,78.01,77.91,77.99,28343.0,69.9885,70.0513,69.9615,70.0334,28343.0
2016-11-30 13:05:00,77.97,77.97,77.81,77.81,20290.0,70.0154,70.0154,69.8717,69.8717,20290.0
2016-11-30 13:10:00,77.81,77.95,77.81,77.94,24222.0,69.8717,69.9975,69.8717,69.9885,24222.0
2016-11-30 13:15:00,77.94,78.1,77.94,78.09,30882.0,69.9885,70.1322,69.9885,70.1232,30882.0
2016-11-30 13:20:00,78.08,78.1,77.96,78.03,32060.0,70.1142,70.1322,70.0064,70.0693,32060.0
2016-11-30 13:25:00,78.03,78.05,78.0,78.03,18940.0,70.0693,70.0873,70.0424,70.0693,18940.0
2016-11-30 13:30:00,78.02,78.09,77.99,77.99,28465.0,70.0603,70.1232,70.0334,70.0334,28465.0
2016-11-30 13:35:00,77.97,78.12,77.96,78.05,47153.0,70.0154,70.1501,70.0064,70.0873,47153.0
2016-11-30 13:40:00,78.03,78.03,77.98,77.99,29476.0,70.0693,70.0693,70.0244,70.0334,29476.0
2016-11-30 13:45:00,78.0,78.0,77.83,77.83,32489.0,70.0424,70.0424,69.8897,69.8897,32489.0
2016-11-30 13:50:00,77.83,77.88,77.8,77.88,25881.0,69.8897,69.9346,69.8628,69.9346,25881.0
2016-11-30 13:55:00,77.88,77.91,77.83,77.87,27841.0,69.9346,69.9615,69.8897,69.9256,27841.0
2016-11-30 14:00:00,77.87,77.89,77.78,77.79,34147.0,69.9256,69.9436,69.8448,69.8538,34147.0
2016-11-30 14:05:00,77.79,77.83,77.73,77.75,30981.0,69.8538,69.8897,69.7999,69.8179,30981.0
2016-11-30 14:10:00,77.75,77.78,77.68,77.7,60775.0,69.8179,69.8448,69.755,69.773,60775.0
2016-11-30 14:15:00,77.69,77.7,77.58,77.69,44186.0,69.764,69.773,69.6652,69.764,44186.0
2016-11-30 14:20:00,77.69,77.77,77.68,77.73,47542.0,69.764,69.8358,69.755,69.7999,47542.0
2016-11-30 14:25:00,77.72,77.72,77.62,77.63,48606.0,69.7909,69.7909,69.7011,69.7101,48606.0
2016-11-30 14:30:00,77.62,77.63,77.5,77.51,47875.0,69.7011,69.7101,69.5934,69.6023,47875.0
2016-11-30 14:35:00,77.51,77.56,77.44,77.51,49628.0,69.6023,69.6472,69.5395,69.6023,49628.0
2016-11-30 14:40:00,77.5,77.62,77.5,77.51,74768.0,69.5934,69.7011,69.5934,69.6023,74768.0
2016-11-30 14:45:00,77.51,77.54,77.48,77.51,25786.0,69.6023,69.6293,69.5754,69.6023,25786.0
2016-11-30 14:50:00,77.5,77.5,77.44,77.48,62250.0,69.5934,69.5934,69.5395,69.5754,62250.0
2016-11-30 14:55:00,77.48,77.55,77.46,77.52,46581.0,69.5754,69.6383,69.5574,69.6113,46581.0
2016-11-30 15:00:00,77.51,77.52,77.47,77.52,37437.0,69.6023,69.6113,69.5664,69.6113,37437.0
2016-11-30 15:05:00,77.51,77.51,77.32,77.32,41920.0,69.6023,69.6023,69.4317,69.4317,41920.0
2016-11-30 15:10:00,77.33,77.41,77.31,77.4,62106.0,69.4407,69.5126,69.4228,69.5036,62106.0
2016-11-30 15:15:00,77.41,77.51,77.4,77.46,57053.0,69.5126,69.6023,69.5036,69.5574,57053.0
2016-11-30 15:20:00,77.46,77.53,77.44,77.47,60006.0,69.5574,69.6203,69.5395,69.5664,60006.0
2016-11-30 15:25:00,77.47,77.61,77.45,77.61,64428.0,69.5664,69.6921,69.5485,69.6921,64428.0
2016-11-30 15:30:00,77.61,77.8,77.6,77.78,103382.0,69.6921,69.8628,69.6832,69.8448,103382.0
2016-11-30 15:35:00,77.79,77.89,77.75,77.88,99893.0,69.8538,69.9436,69.8179,69.9346,99893.0
2016-11-30 15:40:00,77.89,77.95,77.68,77.68,96450.0,69.9436,69.9975,69.755,69.755,96450.0
2016-11-30 15:45:00,77.68,77.87,77.65,77.85,149198.0,69.755,69.9256,69.7281,69.9077,149198.0
2016-11-30 15:50:00,77.86,77.86,77.55,77.57,242008.0,69.9166,69.9166,69.6383,69.6562,242008.0
2016-11-30 15:55:00,77.57,77.62,77.28,77.38,417006.0,69.6562,69.7011,69.3958,69.4856,417006.0
2016-12-01 09:30:00,72.49,73.2,71.62,71.84,524253.0,65.0945,65.7321,64.3133,64.5108,524253.0
2016-12-01 09:35:00,71.79,72.46,71.79,72.35,355668.0,64.4659,65.0676,64.4659,64.9688,355668.0
2016-12-01 09:40:00,72.32,72.95,72.31,72.59,369110.0,64.9418,65.5076,64.9329,65.1843,369110.0
2016-12-01 09:45:00,72.6,72.77,72.25,72.75,335113.0,65.1933,65.3459,64.879,65.328,335113.0
2016-12-01 09:50:00,72.8,73.29,72.62,72.7,232714.0,65.3729,65.8129,65.2112,65.2831,232714.0
2016-12-01 09:55:00,72.72,72.93,72.63,72.73,190426.0,65.301,65.4896,65.2202,65.31,190426.0
2016-12-01 10:00:00,72.72,72.74,72.42,72.57,228118.0,65.301,65.319,65.0316,65.1663,228118.0
2016-12-01 10:05:00,72.57,72.7,72.32,72.5,271871.0,65.1663,65.2831,64.9418,65.1035,271871.0
2016-12-01 10:10:00,72.5,72.89,72.3,72.53,351349.0,65.1035,65.4537,64.9239,65.1304,351349.0
2016-12-01 10:15:00,72.53,72.54,72.05,72.28,240841.0,65.1304,65.1394,64.6994,64.9059,240841.0
2016-12-01 10:20:00,72.25,72.36,72.12,72.16,126959.0,64.879,64.9778,64.7622,64.7982,126959.0
2016-12-01 10:25:00,72.16,72.2,71.83,72.0,245029.0,64.7982,64.8341,64.5018,64.6545,245029.0
2016-12-01 10:30:00,72.01,72.01,71.71,71.89,94757.0,64.6635,64.6635,64.3941,64.5557,94757.0
2016-12-01 10:35:00,71.88,72.25,71.88,72.11,137186.0,64.5467,64.879,64.5467,64.7533,137186.0
2016-12-01 10:40:00,72.14,72.17,71.85,71.98,196603.0,64.7802,64.8071,64.5198,64.6365,196603.0
2016-12-01 10:45:00,71.96,71.96,71.55,71.75,112065.0,64.6186,64.6186,64.2504,64.43,112065.0
2016-12-01 10:50:00,71.77,71.82,71.66,71.75,54275.0,64.4479,64.4928,64.3492,64.43,54275.0
2016-12-01 10:55:00,71.72,71.77,71.56,71.62,245663.0,64.403,64.4479,64.2594,64.3133,245663.0
2016-12-01 11:00:00,71.61,71.79,71.59,71.69,123918.0,64.3043,64.4659,64.2863,64.3761,123918.0
2016-12-01 11:05:00,71.68,71.7,71.55,71.65,96921.0,64.3671,64.3851,64.2504,64.3402,96921.0
2016-12-01 11:10:00,71.61,71.63,71.02,71.05,162509.0,64.3043,64.3222,63.7745,63.8014,162509.0
2016-12-01 11:15:00,71.04,71.05,70.75,70.93,187660.0,63.7924,63.8014,63.532,63.6936,187660.0
2016-12-01 11:20:00,70.93,71.01,70.83,70.96,211112.0,63.6936,63.7655,63.6038,63.7206,211112.0
2016-12-01 11:25:00,70.96,71.18,70.76,70.84,110876.0,63.7206,63.9181,63.541,63.6128,110876.0
2016-12-01 11:30:00,70.87,71.0,70.59,70.87,78246.0,63.6398,63.7565,63.3883,63.6398,78246.0
2016-12-01 11:35:00,70.84,71.0,70.81,70.86,53013.0,63.6128,63.7565,63.5859,63.6308,53013.0
2016-12-01 11:40:00,70.86,71.31,70.86,71.27,89434.0,63.6308,64.0349,63.6308,63.999,89434.0
2016-12-01 11:45:00,71.28,71.71,71.26,71.7,210285.0,64.0079,64.3941,63.99,64.3851,210285.0
2016-12-01 11:50:00,71.69,72.38,71.56,72.18,179800.0,64.3761,64.9957,64.2594,64.8161,179800.0
2016-12-01 11:55:00,72.19,72.98,72.18,72.65,343698.0,64.8251,65.5345,64.8161,65.2382,343698.0
2016-12-01 12:00:00,72.66,72.8,72.3,72.3,81403.0,65.2472,65.3729,64.9239,64.9239,81403.0
2016-12-01 12:05:00,72.34,72.66,72.32,72.61,48822.0,64.9598,65.2472,64.9418,65.2023,48822.0
2016-12-01 12:10:00,72.6,72.66,72.4,72.65,73252.0,65.1933,65.2472,65.0137,65.2382,73252.0
2016-12-01 12:15:00,72.62,72.71,72.41,72.46,88362.0,65.2112,65.292,65.0227,65.0676,88362.0
2016-12-01 12:20:00,72.47,72.61,72.45,72.53,59349.0,65.0765,65.2023,65.0586,65.1304,59349.0
2016-12-01 12:25:00,72.55,72.91,72.55,72.91,73478.0,65.1484,65.4716,65.1484,65.4716,73478.0
2016-12-01 12:30:00,72.9,72.97,72.75,72.9,75690.0,65.4627,65.5255,65.328,65.4627,75690.0
2016-12-01 12:35:00,72.95,72.97,72.85,72.87,50905.0,65.5076,65.5255,65.4178,65.4357,50905.0
2016-12-01 12:40:00,72.86,72.97,72.8,72.97,75924.0,65.4267,65.5255,65.3729,65.5255,75924.0
2016-12-01 12:45:00,72.96,73.05,72.88,72.9,107730.0,65.5165,65.5974,65.4447,65.4627,107730.0
2016-12-01 12:50:00,72.9,72.94,72.85,72.9,75077.0,65.4627,65.4986,65.4178,65.4627,75077.0
2016-12-01 12:55:00,72.9,72.99,72.85,72.98,58755.0,65.4627,65.5435,65.4178,65.5345,58755.0
2016-12-01 13:00:00,72.97,73.0,72.68,72.91,123732.0,65.5255,65.5525,65.2651,65.4716,123732.0
2016-12-01 13:05:00,72.92,72.95,72.78,72.8,82169.0,65.4806,65.5076,65.3549,65.3729,82169.0
2016-12-01 13:10:00,72.78,72.8,72.68,72.71,46364.0,65.3549,65.3729,65.2651,65.292,46364.0
2016-12-01 13:15:00,72.71,72.82,72.69,72.75,87443.0,65.292,65.3908,65.2741,65.328,87443.0
2016-12-01 13:20:00,72.73,72.91,72.68,72.91,52301.0,65.31,65.4716,65.2651,65.4716,52301.0
2016-12-01 13:25:00,72.92,72.98,72.83,72.96,59533.0,65.4806,65.5345,65.3998,65.5165,59533.0
2016-12-01 13:30:00,72.95,72.95,72.79,72.84,60283.0,65.5076,65.5076,65.3639,65.4088,60283.0
2016-12-01 13:35:00,72.86,72.9,72.79,72.8,33910.0,65.4267,65.4627,65.3639,65.3729,33910.0
2016-12-01 13:40:00,72.81,72.94,72.78,72.91,52637.0,65.3818,65.4986,65.3549,65.4716,52637.0
2016-12-01 13:45:00,72.88,73.0,72.88,72.95,52515.0,65.4447,65.5525,65.4447,65.5076,52515.0
2016-12-01 13:50:00,72.97,73.41,72.94,73.41,115070.0,65.5255,65.9206,65.4986,65.9206,115070.0
2016-12-01 13:55:00,73.41,73.52,73.22,73.45,122621.0,65.9206,66.0194,65.75,65.9566,122621.0
2016-12-01 14:00:00,73.43,73.74,73.42,73.59,143474.0,65.9386,66.217,65.9296,66.0823,143474.0
2016-12-01 14:05:00,73.56,73.92,73.53,73.64,170868.0,66.0553,66.3786,66.0284,66.1272,170868.0
2016-12-01 14:10:00,73.65,73.86,73.54,73.82,62829.0,66.1361,66.3247,66.0374,66.2888,62829.0
2016-12-01 14:15:00,73.78,74.16,73.66,73.95,122024.0,66.2529,66.5941,66.1451,66.4055,122024.0
2016-12-01 14:20:00,73.93,73.94,73.66,73.84,98235.0,66.3876,66.3966,66.1451,66.3068,98235.0
2016-12-01 14:25:00,73.85,74.04,73.27,73.32,98338.0,66.3157,66.4864,65.7949,65.8398,98338.0
2016-12-01 14:30:00,73.32,73.43,73.19,73.24,121391.0,65.8398,65.9386,65.7231,65.768,121391.0
2016-12-01 14:35:00,73.26,73.39,73.22,73.3,94076.0,65.7859,65.9027,65.75,65.8219,94076.0
2016-12-01 14:40:00,73.3,73.61,73.24,73.4,155861.0,65.8219,66.1002,65.768,65.9117,155861.0
2016-12-01 14:45:00,73.43,73.55,73.1,73.15,159053.0,65.9386,66.0464,65.6423,65.6872,159053.0
2016-12-01 14:50:00,73.17,73.24,72.67,73.16,168600.0,65.7051,65.768,65.2561,65.6961,168600.0
2016-12-01 14:55:00,73.16,73.4,73.07,73.19,86439.0,65.6961,65.9117,65.6153,65.7231,86439.0
2016-12-01 15:00:00,73.17,73.37,73.17,73.23,79892.0,65.7051,65.8847,65.7051,65.759,79892.0
2016-12-01 15:05:00,73.21,73.36,73.19,73.28,81496.0,65.741,65.8757,65.7231,65.8039,81496.0
2016-12-01 15:10:00,73.28,73.38,73.23,73.29,86399.0,65.8039,65.8937,65.759,65.8129,86399.0
2016-12-01 15:15:00,73.29,73.32,73.04,73.22,126135.0,65.8129,65.8398,65.5884,65.75,126135.0
2016-12-01 15:20:00,73.22,73.27,73.03,73.23,160815.0,65.75,65.7949,65.5794,65.759,160815.0
2016-12-01 15:25:00,73.23,73.24,72.92,72.98,151843.0,65.759,65.768,65.4806,65.5345,151843.0
2016-12-01 15:30:00,72.99,73.04,72.7,72.7,112242.0,65.5435,65.5884,65.2831,65.2831,112242.0
2016-12-01 15:35:00,72.7,73.03,72.7,73.01,163000.0,65.2831,65.5794,65.2831,65.5614,163000.0
2016-12-01 15:40:00,73.03,73.17,72.9,73.14,182404.0,65.5794,65.7051,65.4627,65.6782,182404.0
2016-12-01 15:45:00,73.14,73.26,73.12,73.24,217737.0,65.6782,65.7859,65.6602,65.768,217737.0
2016-12-01 15:50:00,73.24,73.49,73.05,73.49,336096.0,65.768,65.9925,65.5974,65.9925,336096.0
2016-12-01 15:55:00,73.5,73.66,73.39,73.47,632266.0,66.0015,66.1451,65.9027,65.9745,632266.0
2016-12-02 09:30:00,72.98,73.97,72.93,73.97,253066.0,65.5345,66.4235,65.4896,66.4235,253066.0
2016-12-02 09:35:00,73.81,74.14,73.74,73.98,106318.0,66.2798,66.5762,66.217,66.4325,106318.0
2016-12-02 09:40:00,73.96,73.97,73.61,73.68,136826.0,66.4145,66.4235,66.1002,66.1631,136826.0
2016-12-02 09:45:00,73.69,74.01,73.56,73.9,66914.0,66.1721,66.4594,66.0553,66.3606,66914.0
2016-12-02 09:50:00,73.91,73.91,73.71,73.77,32095.0,66.3696,66.3696,66.19,66.2439,32095.0
2016-12-02 09:55:00,73.76,73.92,73.68,73.83,69256.0,66.2349,66.3786,66.1631,66.2978,69256.0
2016-12-02 10:00:00,73.84,74.12,73.83,74.08,62654.0,66.3068,66.5582,66.2978,66.5223,62654.0
2016-12-02 10:05:00,74.09,74.09,73.98,74.02,57432.0,66.5313,66.5313,66.4325,66.4684,57432.0
2016-12-02 10:10:00,73.99,74.12,73.89,74.02,62883.0,66.4415,66.5582,66.3517,66.4684,62883.0
2016-12-02 10:15:00,74.03,74.35,73.98,74.12,214810.0,66.4774,66.7647,66.4325,66.5582,214810.0
2016-12-02 10:20:00,74.1,74.1,73.78,73.86,149514.0,66.5402,66.5402,66.2529,66.3247,149514.0
2016-12-02 10:25:00,73.85,74.07,73.79,73.98,136105.0,66.3157,66.5133,66.2619,66.4325,136105.0
2016-12-02 10:30:00,73.98,74.08,73.81,73.94,131637.0,66.4325,66.5223,66.2798,66.3966,131637.0
2016-12-02 10:35:00,73.94,74.23,73.94,74.18,53508.0,66.3966,66.657,66.3966,66.6121,53508.0
2016-12-02 10:40:00,74.16,74.17,74.04,74.12,29950.0,66.5941,66.6031,66.4864,66.5582,29950.0
2016-12-02 10:45:00,74.11,74.32,74.07,74.29,33434.0,66.5492,66.7378,66.5133,66.7109,33434.0
2016-12-02 10:50:00,74.27,74.61,74.25,74.48,184321.0,66.6929,66.9982,66.6749,66.8815,184321.0
2016-12-02 10:55:00,74.51,74.76,74.5,74.7,43997.0,66.9084,67.1329,66.8994,67.079,43997.0
2016-12-02 11:00:00,74.7,74.73,74.51,74.62,49271.0,67.079,67.106,66.9084,67.0072,49271.0
2016-12-02 11:05:00,74.63,74.79,74.57,74.68,60833.0,67.0162,67.1598,66.9623,67.0611,60833.0
2016-12-02 11:10:00,74.68,74.7,74.46,74.46,31900.0,67.0611,67.079,66.8635,66.8635,31900.0
2016-12-02 11:15:00,74.46,74.6,74.33,74.34,31765.0,66.8635,66.9892,66.7468,66.7558,31765.0
2016-12-02 11:20:00,74.34,74.45,74.34,74.42,53857.0,66.7558,66.8545,66.7558,66.8276,53857.0
2016-12-02 11:25:00,74.4,74.48,74.32,74.47,39278.0,66.8096,66.8815,66.7378,66.8725,39278.0
2016-12-02 11:30:00,74.47,74.57,74.4,74.42,41371.0,66.8725,66.9623,66.8096,66.8276,41371.0
2016-12-02 11:35:00,74.42,74.5,74.21,74.26,42225.0,66.8276,66.8994,66.639,66.6839,42225.0
2016-12-02 11:40:00,74.26,74.36,74.26,74.34,78851.0,66.6839,66.7737,66.6839,66.7558,78851.0
2016-12-02 11:45:00,74.34,74.52,74.32,74.43,32749.0,66.7558,66.9174,66.7378,66.8366,32749.0
2016-12-02 11:50:00,74.43,74.5,74.33,74.5,18963.0,66.8366,66.8994,66.7468,66.8994,18963.0
2016-12-02 11:55:00,74.49,74.55,74.42,74.42,100550.0,66.8905,66.9443,66.8276,66.8276,100550.0
2016-12-02 12:00:00,74.42,74.42,74.28,74.29,25726.0,66.8276,66.8276,66.7019,66.7109,25726.0
2016-12-02 12:05:00,74.29,74.29,74.14,74.21,26775.0,66.7109,66.7109,66.5762,66.639,26775.0
2016-12-02 12:10:00,74.21,74.27,74.18,74.26,23306.0,66.639,66.6929,66.6121,66.6839,23306.0
2016-12-02 12:15:00,74.27,74.33,74.2,74.28,29552.0,66.6929,66.7468,66.63,66.7019,29552.0
2016-12-02 12:20:00,74.28,74.45,74.28,74.39,26892.0,66.7019,66.8545,66.7019,66.8007,26892.0
2016-12-02 12:25:00,74.4,74.42,74.36,74.39,16766.0,66.8096,66.8276,66.7737,66.8007,16766.0
2016-12-02 12:30:00,74.4,74.43,74.31,74.39,20834.0,66.8096,66.8366,66.7288,66.8007,20834.0
2016-12-02 12:35:00,74.39,74.54,74.38,74.46,105338.0,66.8007,66.9354,66.7917,66.8635,105338.0
2016-12-02 12:40:00,74.46,74.54,74.46,74.52,67379.0,66.8635,66.9354,66.8635,66.9174,67379.0
2016-12-02 12:45:00,74.52,74.57,74.5,74.55,63070.0,66.9174,66.9623,66.8994,66.9443,63070.0
2016-12-02 12:50:00,74.56,74.65,74.54,74.61,58169.0,66.9533,67.0341,66.9354,66.9982,58169.0
2016-12-02 12:55:00,74.62,74.68,74.53,74.6,64848.0,67.0072,67.0611,66.9264,66.9892,64848.0
2016-12-02 13:00:00,74.6,74.61,74.54,74.55,37496.0,66.9892,66.9982,66.9354,66.9443,37496.0
2016-12-02 13:05:00,74.54,74.55,74.39,74.41,89922.0,66.9354,66.9443,66.8007,66.8186,89922.0
2016-12-02 13:10:00,74.41,74.41,74.24,74.26,43408.0,66.8186,66.8186,66.666,66.6839,43408.0
2016-12-02 13:15:00,74.24,74.27,74.2,74.2,113504.0,66.666,66.6929,66.63,66.63,113504.0
2016-12-02 13:20:00,74.2,74.21,74.1,74.13,46037.0,66.63,66.639,66.5402,66.5672,46037.0
2016-12-02 13:25:00,74.13,74.37,74.11,74.34,65319.0,66.5672,66.7827,66.5492,66.7558,65319.0
2016-12-02 13:30:00,74.31,74.39,74.24,74.27,49539.0,66.7288,66.8007,66.666,66.6929,49539.0
2016-12-02 13:35:00,74.27,74.34,74.24,74.29,19213.0,66.6929,66.7558,66.666,66.7109,19213.0
2016-12-02 13:40:00,74.29,74.36,74.28,74.32,21582.0,66.7109,66.7737,66.7019,66.7378,21582.0
2016-12-02 13:45:00,74.32,74.32,74.23,74.32,32227.0,66.7378,66.7378,66.657,66.7378,32227.0
2016-12-02 13:50:00,74.33,74.34,74.28,74.28,19713.0,66.7468,66.7558,66.7019,66.7019,19713.0
2016-12-02 13:55:00,74.28,74.36,74.27,74.35,20910.0,66.7019,66.7737,66.6929,66.7647,20910.0
2016-12-02 14:00:00,74.34,74.36,74.29,74.3,29184.0,66.7558,66.7737,66.7109,66.7198,29184.0
2016-12-02 14:05:00,74.31,74.33,74.26,74.26,22705.0,66.7288,66.7468,66.6839,66.6839,22705.0
2016-12-02 14:10:00,74.26,74.3,74.2,74.25,77239.0,66.6839,66.7198,66.63,66.6749,77239.0
2016-12-02 14:15:00,74.24,74.35,74.23,74.31,21212.0,66.666,66.7647,66.657,66.7288,21212.0
2016-12-02 14:20:00,74.32,74.35,74.31,74.32,20624.0,66.7378,66.7647,66.7288,66.7378,20624.0
2016-12-02 14:25:00,74.33,74.33,74.27,74.27,18311.0,66.7468,66.7468,66.6929,66.6929,18311.0
2016-12-02 14:30:00,74.27,74.36,74.24,74.28,25505.0,66.6929,66.7737,66.666,66.7019,25505.0
2016-12-02 14:35:00,74.28,74.47,74.28,74.45,42993.0,66.7019,66.8725,66.7019,66.8545,42993.0
2016-12-02 14:40:00,74.45,74.52,74.44,74.5,30425.0,66.8545,66.9174,66.8456,66.8994,30425.0
2016-12-02 14:45:00,74.49,74.61,74.48,74.56,52710.0,66.8905,66.9982,66.8815,66.9533,52710.0
2016-12-02 14:50:00,74.56,74.59,74.55,74.57,79713.0,66.9533,66.9802,66.9443,66.9623,79713.0
2016-12-02 14:55:00,74.57,74.58,74.55,74.56,32252.0,66.9623,66.9713,66.9443,66.9533,32252.0
2016-12-02 15:00:00,74.57,74.57,74.45,74.5,68396.0,66.9623,66.9623,66.8545,66.8994,68396.0
2016-12-02 15:05:00,74.49,74.53,74.44,74.5,39683.0,66.8905,66.9264,66.8456,66.8994,39683.0
2016-12-02 15:10:00,74.48,74.56,74.48,74.53,38890.0,66.8815,66.9533,66.8815,66.9264,38890.0
2016-12-02 15:15:00,74.53,74.57,74.52,74.56,30242.0,66.9264,66.9623,66.9174,66.9533,30242.0
2016-12-02 15:20:00,74.55,74.6,74.52,74.58,43636.0,66.9443,66.9892,66.9174,66.9713,43636.0
2016-12-02 15:25:00,74.58,74.63,74.55,74.63,44201.0,66.9713,67.0162,66.9443,67.0162,44201.0
2016-12-02 15:30:00,74.63,74.73,74.59,74.67,90943.0,67.0162,67.106,66.9802,67.0521,90943.0
2016-12-02 15:35:00,74.66,74.66,74.45,74.47,86162.0,67.0431,67.0431,66.8545,66.8725,86162.0
2016-12-02 15:40:00,74.47,74.51,74.45,74.47,67402.0,66.8725,66.9084,66.8545,66.8725,67402.0
2016-12-02 15:45:00,74.48,74.52,74.38,74.43,92940.0,66.8815,66.9174,66.7917,66.8366,92940.0
2016-12-02 15:50:00,74.43,74.44,74.33,74.41,109174.0,66.8366,66.8456,66.7468,66.8186,109174.0
2016-12-02 15:55:00,74.41,74.58,74.41,74.56,315051.0,66.8186,66.9713,66.8186,66.9533,315051.0
2016-12-05 09:30:00,74.92,74.98,74.65,74.94,53123.0,67.2766,67.3305,67.0341,67.2945,53123.0
2016-12-05 09:35:00,74.92,75.0,74.67,74.76,29827.0,67.2766,67.3484,67.0521,67.1329,29827.0
2016-12-05 09:40:00,74.78,75.18,74.78,75.08,56148.0,67.1509,67.5101,67.1509,67.4203,56148.0
2016-12-05 09:45:00,75.12,75.27,75.03,75.16,30603.0,67.4562,67.5909,67.3754,67.4921,30603.0
2016-12-05 09:50:00,75.16,75.35,75.11,75.28,30785.0,67.4921,67.6627,67.4472,67.5999,30785.0
2016-12-05 09:55:00,75.31,75.64,75.29,75.6,37843.0,67.6268,67.9231,67.6088,67.8872,37843.0
2016-12-05 10:00:00,75.64,75.78,75.5,75.66,62575.0,67.9231,68.0488,67.7974,67.9411,62575.0
2016-12-05 10:05:00,75.66,75.73,75.59,75.63,49956.0,67.9411,68.0039,67.8782,67.9141,49956.0
2016-12-05 10:10:00,75.64,75.78,75.51,75.55,44124.0,67.9231,68.0488,67.8064,67.8423,44124.0
2016-12-05 10:15:00,75.55,75.6,75.48,75.55,25760.0,67.8423,67.8872,67.7795,67.8423,25760.0
2016-12-05 10:20:00,75.58,75.75,75.56,75.69,58154.0,67.8692,68.0219,67.8513,67.968,58154.0
2016-12-05 10:25:00,75.71,75.75,75.66,75.7,53485.0,67.986,68.0219,67.9411,67.977,53485.0
2016-12-05 10:30:00,75.72,75.92,75.72,75.89,43331.0,67.995,68.1746,67.995,68.1476,43331.0
2016-12-05 10:35:00,75.92,76.03,75.83,75.98,40938.0,68.1746,68.2733,68.0937,68.2284,40938.0
2016-12-05 10:40:00,75.98,76.04,75.8,75.83,27919.0,68.2284,68.2823,68.0668,68.0937,27919.0
2016-12-05 10:45:00,75.8,75.84,75.7,75.71,27815.0,68.0668,68.1027,67.977,67.986,27815.0
2016-12-05 10:50:00,75.72,75.85,75.72,75.75,29135.0,67.995,68.1117,67.995,68.0219,29135.0
2016-12-05 10:55:00,75.74,75.83,75.7,75.81,33252.0,68.0129,68.0937,67.977,68.0758,33252.0
2016-12-05 11:00:00,75.82,75.82,75.74,75.76,37287.0,68.0848,68.0848,68.0129,68.0309,37287.0
2016-12-05 11:05:00,75.77,75.86,75.76,75.78,45099.0,68.0399,68.1207,68.0309,68.0488,45099.0
2016-12-05 11:10:00,75.79,75.81,75.74,75.79,54397.0,68.0578,68.0758,68.0129,68.0578,54397.0
2016-12-05 11:15:00,75.79,75.93,75.75,75.91,28907.0,68.0578,68.1835,68.0219,68.1656,28907.0
2016-12-05 11:20:00,75.91,76.08,75.89,76.08,40013.0,68.1656,68.3182,68.1476,68.3182,40013.0
2016-12-05 11:25:00,76.07,76.15,75.98,76.07,31881.0,68.3093,68.3811,68.2284,68.3093,31881.0
2016-12-05 11:30:00,76.06,76.13,76.0,76.04,20450.0,68.3003,68.3631,68.2464,68.2823,20450.0
2016-12-05 11:35:00,76.04,76.14,76.02,76.13,22999.0,68.2823,68.3721,68.2644,68.3631,22999.0
2016-12-05 11:40:00,76.13,76.22,76.12,76.18,26949.0,68.3631,68.444,68.3542,68.408,26949.0
2016-12-05 11:45:00,76.16,76.28,76.16,76.2,22622.0,68.3901,68.4978,68.3901,68.426,22622.0
2016-12-05 11:50:00,76.19,76.22,76.15,76.15,19421.0,68.417,68.444,68.3811,68.3811,19421.0
2016-12-05 11:55:00,76.15,76.16,76.03,76.04,22902.0,68.3811,68.3901,68.2733,68.2823,22902.0
2016-12-05 12:00:00,76.05,76.05,75.74,75.78,48884.0,68.2913,68.2913,68.0129,68.0488,48884.0
2016-12-05 12:05:00,75.78,75.8,75.64,75.72,25870.0,68.0488,68.0668,67.9231,67.995,25870.0
2016-12-05 12:10:00,75.72,75.78,75.64,75.67,14825.0,67.995,68.0488,67.9231,67.9501,14825.0
2016-12-05 12:15:00,75.65,75.65,75.6,75.62,14413.0,67.9321,67.9321,67.8872,67.9052,14413.0
2016-12-05 12:20:00,75.62,75.68,75.52,75.62,20725.0,67.9052,67.959,67.8154,67.9052,20725.0
2016-12-05 12:25:00,75.62,75.69,75.6,75.63,21320.0,67.9052,67.968,67.8872,67.9141,21320.0
2016-12-05 12:30:00,75.63,75.69,75.62,75.68,22865.0,67.9141,67.968,67.9052,67.959,22865.0
2016-12-05 12:35:00,75.68,75.68,75.61,75.64,18392.0,67.959,67.959,67.8962,67.9231,18392.0
2016-12-05 12:40:00,75.66,75.71,75.66,75.71,16373.0,67.9411,67.986,67.9411,67.986,16373.0
2016-12-05 12:45:00,75.72,75.72,75.63,75.63,14618.0,67.995,67.995,67.9141,67.9141,14618.0
2016-12-05 12:50:00,75.63,75.67,75.62,75.62,19086.0,67.9141,67.9501,67.9052,67.9052,19086.0
2016-12-05 12:55:00,75.64,75.68,75.62,75.68,23369.0,67.9231,67.959,67.9052,67.959,23369.0
2016-12-05 13:00:00,75.68,75.84,75.68,75.77,21552.0,67.959,68.1027,67.959,68.0399,21552.0
2016-12-05 13:05:00,75.78,75.85,75.77,75.83,32061.0,68.0488,68.1117,68.0399,68.0937,32061.0
2016-12-05 13:10:00,75.84,75.88,75.83,75.84,20863.0,68.1027,68.1386,68.0937,68.1027,20863.0
2016-12-05 13:15:00,75.83,75.84,75.76,75.76,22810.0,68.0937,68.1027,68.0309,68.0309,22810.0
2016-12-05 13:20:00,75.77,75.85,75.75,75.83,17724.0,68.0399,68.1117,68.0219,68.0937,17724.0
2016-12-05 13:25:00,75.83,75.94,75.83,75.89,19586.0,68.0937,68.1925,68.0937,68.1476,19586.0
2016-12-05 13:30:00,75.9,76.08,75.89,76.04,21701.0,68.1566,68.3182,68.1476,68.2823,21701.0
2016-12-05 13:35:00,76.01,76.03,75.93,75.93,19097.0,68.2554,68.2733,68.1835,68.1835,19097.0
2016-12-05 13:40:00,75.89,76.0,75.89,76.0,23319.0,68.1476,68.2464,68.1476,68.2464,23319.0
2016-12-05 13:45:00,76.0,76.07,75.94,75.96,38386.0,68.2464,68.3093,68.1925,68.2105,38386.0
2016-12-05 13:50:00,75.96,76.08,75.95,76.07,25550.0,68.2105,68.3182,68.2015,68.3093,25550.0
2016-12-05 13:55:00,76.06,76.12,76.03,76.11,26576.0,68.3003,68.3542,68.2733,68.3452,26576.0
2016-12-05 14:00:00,76.12,76.12,76.06,76.08,29490.0,68.3542,68.3542,68.3003,68.3182,29490.0
2016-12-05 14:05:00,76.08,76.18,76.07,76.18,26735.0,68.3182,68.408,68.3093,68.408,26735.0
2016-12-05 14:10:00,76.18,76.18,76.13,76.15,31470.0,68.408,68.408,68.3631,68.3811,31470.0
2016-12-05 14:15:00,76.14,76.14,76.03,76.09,31184.0,68.3721,68.3721,68.2733,68.3272,31184.0
2016-12-05 14:20:00,76.09,76.1,75.99,75.99,32621.0,68.3272,68.3362,68.2374,68.2374,32621.0
2016-12-05 14:25:00,75.99,76.11,75.99,76.11,35121.0,68.2374,68.3452,68.2374,68.3452,35121.0
2016-12-05 14:30:00,76.09,76.19,76.09,76.18,29403.0,68.3272,68.417,68.3272,68.408,29403.0
2016-12-05 14:35:00,76.18,76.26,76.16,76.23,34805.0,68.408,68.4799,68.3901,68.4529,34805.0
2016-12-05 14:40:00,76.24,76.29,76.23,76.23,33992.0,68.4619,68.5068,68.4529,68.4529,33992.0
2016-12-05 14:45:00,76.23,76.3,76.21,76.3,35965.0,68.4529,68.5158,68.435,68.5158,35965.0
2016-12-05 14:50:00,76.31,76.36,76.28,76.34,46463.0,68.5248,68.5697,68.4978,68.5517,46463.0
2016-12-05 14:55:00,76.35,76.36,76.31,76.34,32695.0,68.5607,68.5697,68.5248,68.5517,32695.0
2016-12-05 15:00:00,76.34,76.37,76.31,76.35,35715.0,68.5517,68.5787,68.5248,68.5607,35715.0
2016-12-05 15:05:00,76.35,76.36,76.29,76.31,40887.0,68.5607,68.5697,68.5068,68.5248,40887.0
2016-12-05 15:10:00,76.3,76.38,76.24,76.26,42745.0,68.5158,68.5876,68.4619,68.4799,42745.0
2016-12-05 15:15:00,76.27,76.28,76.21,76.24,29080.0,68.4889,68.4978,68.435,68.4619,29080.0
2016-12-05 15:20:00,76.24,76.27,76.18,76.27,31981.0,68.4619,68.4889,68.408,68.4889,31981.0
2016-12-05 15:25:00,76.27,76.34,76.27,76.32,74523.0,68.4889,68.5517,68.4889,68.5338,74523.0
2016-12-05 15:30:00,76.32,76.36,76.31,76.33,69940.0,68.5338,68.5697,68.5248,68.5427,69940.0
2016-12-05 15:35:00,76.33,76.38,76.32,76.34,53138.0,68.5427,68.5876,68.5338,68.5517,53138.0
2016-12-05 15:40:00,76.34,76.45,76.34,76.42,65284.0,68.5517,68.6505,68.5517,68.6236,65284.0
2016-12-05 15:45:00,76.42,76.43,76.25,76.3,74807.0,68.6236,68.6325,68.4709,68.5158,74807.0
2016-12-05 15:50:00,76.29,76.37,76.27,76.35,161924.0,68.5068,68.5787,68.4889,68.5607,161924.0
2016-12-05 15:55:00,76.35,76.39,76.3,76.36,206405.0,68.5607,68.5966,68.5158,68.5697,206405.0
2016-12-06 09:30:00,76.62,76.62,75.98,75.98,44165.0,68.8031,68.8031,68.2284,68.2284,44165.0
2016-12-06 09:35:00,75.88,76.23,75.88,76.2,23269.0,68.1386,68.4529,68.1386,68.426,23269.0
2016-12-06 09:40:00,76.24,76.28,75.81,75.85,20743.0,68.4619,68.4978,68.0758,68.1117,20743.0
2016-12-06 09:45:00,75.83,75.87,75.75,75.87,17207.0,68.0937,68.1297,68.0219,68.1297,17207.0
2016-12-06 09:50:00,75.91,76.04,75.89,75.93,13988.0,68.1656,68.2823,68.1476,68.1835,13988.0
2016-12-06 09:55:00,75.91,75.94,75.67,75.69,23116.0,68.1656,68.1925,67.9501,67.968,23116.0
2016-12-06 10:00:00,75.63,75.82,75.61,75.65,33364.0,67.9141,68.0848,67.8962,67.9321,33364.0
2016-12-06 10:05:00,75.67,75.7,75.52,75.55,23980.0,67.9501,67.977,67.8154,67.8423,23980.0
2016-12-06 10:10:00,75.56,75.7,75.49,75.59,29833.0,67.8513,67.977,67.7884,67.8782,29833.0
2016-12-06 10:15:00,75.63,75.69,75.55,75.65,15837.0,67.9141,67.968,67.8423,67.9321,15837.0
2016-12-06 10:20:00,75.69,75.72,75.6,75.69,13915.0,67.968,67.995,67.8872,67.968,13915.0
2016-12-06 10:25:00,75.69,75.74,75.54,75.63,25334.0,67.968,68.0129,67.8333,67.9141,25334.0
2016-12-06 10:30:00,75.63,75.79,75.51,75.79,26552.0,67.9141,68.0578,67.8064,68.0578,26552.0
2016-12-06 10:35:00,75.77,75.77,75.65,75.75,11899.0,68.0399,68.0399,67.9321,68.0219,11899.0
2016-12-06 10:40:00,75.75,75.79,75.72,75.76,8754.0,68.0219,68.0578,67.995,68.0309,8754.0
2016-12-06 10:45:00,75.76,75.79,75.68,75.69,13044.0,68.0309,68.0578,67.959,67.968,13044.0
2016-12-06 10:50:00,75.67,75.79,75.66,75.78,14497.0,67.9501,68.0578,67.9411,68.0488,14497.0
2016-12-06 10:55:00,75.8,75.86,75.68,75.68,25692.0,68.0668,68.1207,67.959,67.959,25692.0
2016-12-06 11:00:00,75.7,75.78,75.7,75.76,11836.0,67.977,68.0488,67.977,68.0309,11836.0
2016-12-06 11:05:00,75.75,75.83,75.71,75.82,13773.0,68.0219,68.0937,67.986,68.0848,13773.0
2016-12-06 11:10:00,75.83,75.83,75.71,75.76,16009.0,68.0937,68.0937,67.986,68.0309,16009.0
2016-12-06 11:15:00,75.78,75.83,75.69,75.7,15071.0,68.0488,68.0937,67.968,67.977,15071.0
2016-12-06 11:20:00,75.72,75.77,75.69,75.75,12160.0,67.995,68.0399,67.968,68.0219,12160.0
2016-12-06 11:25:00,75.76,75.76,75.56,75.57,14554.0,68.0309,68.0309,67.8513,67.8603,14554.0
2016-12-06 11:30:00,75.58,75.62,75.5,75.51,22089.0,67.8692,67.9052,67.7974,67.8064,22089.0
2016-12-06 11:35:00,75.54,75.54,75.22,75.27,35608.0,67.8333,67.8333,67.546,67.5909,35608.0
2016-12-06 11:40:00,75.27,75.34,75.26,75.31,19326.0,67.5909,67.6537,67.5819,67.6268,19326.0
2016-12-06 11:45:00,75.31,75.38,75.24,75.31,18399.0,67.6268,67.6897,67.5639,67.6268,18399.0
2016-12-06 11:50:00,75.29,75.37,75.26,75.35,15473.0,67.6088,67.6807,67.5819,67.6627,15473.0
2016-12-06 11:55:00,75.35,75.4,75.33,75.39,37175.0,67.6627,67.7076,67.6448,67.6986,37175.0
2016-12-06 12:00:00,75.39,75.54,75.36,75.5,36690.0,67.6986,67.8333,67.6717,67.7974,36690.0
2016-12-06 12:05:00,75.51,75.57,75.49,75.56,36399.0,67.8064,67.8603,67.7884,67.8513,36399.0
2016-12-06 12:10:00,75.56,75.61,75.5,75.61,82651.0,67.8513,67.8962,67.7974,67.8962,82651.0
2016-12-06 12:15:00,75.63,75.68,75.54,75.61,33134.0,67.9141,67.959,67.8333,67.8962,33134.0
2016-12-06 12:20:00,75.62,75.7,75.59,75.66,25500.0,67.9052,67.977,67.8782,67.9411,25500.0
2016-12-06 12:25:00,75.66,75.78,75.63,75.76,15402.0,67.9411,68.0488,67.9141,68.0309,15402.0
2016-12-06 12:30:00,75.77,75.83,75.76,75.76,26233.0,68.0399,68.0937,68.0309,68.0309,26233.0
2016-12-06 12:35:00,75.8,75.8,75.69,75.75,19422.0,68.0668,68.0668,67.968,68.0219,19422.0
2016-12-06 12:40:00,75.73,75.75,75.69,75.73,10830.0,68.0039,68.0219,67.968,68.0039,10830.0
2016-12-06 12:45:00,75.75,75.83,75.71,75.71,27156.0,68.0219,68.0937,67.986,67.986,27156.0
2016-12-06 12:50:00,75.74,75.8,75.72,75.75,17542.0,68.0129,68.0668,67.995,68.0219,17542.0
2016-12-06 12:55:00,75.75,75.79,75.74,75.79,20249.0,68.0219,68.0578,68.0129,68.0578,20249.0
2016-12-06 13:00:00,75.79,75.84,75.77,75.8,18821.0,68.0578,68.1027,68.0399,68.0668,18821.0
2016-12-06 13:05:00,75.8,75.9,75.79,75.8,212816.0,68.0668,68.1566,68.0578,68.0668,212816.0
2016-12-06 13:10:00,75.77,75.82,75.71,75.73,18389.0,68.0399,68.0848,67.986,68.0039,18389.0
2016-12-06 13:15:00,75.72,75.72,75.62,75.63,15362.0,67.995,67.995,67.9052,67.9141,15362.0
2016-12-06 13:20:00,75.62,75.71,75.62,75.67,13702.0,67.9052,67.986,67.9052,67.9501,13702.0
2016-12-06 13:25:00,75.67,75.67,75.65,75.66,5964.0,67.9501,67.9501,67.9321,67.9411,5964.0
2016-12-06 13:30:00,75.67,75.72,75.54,75.6,35711.0,67.9501,67.995,67.8333,67.8872,35711.0
2016-12-06 13:35:00,75.6,75.62,75.54,75.6,82063.0,67.8872,67.9052,67.8333,67.8872,82063.0
2016-12-06 13:40:00,75.6,75.65,75.52,75.54,20180.0,67.8872,67.9321,67.8154,67.8333,20180.0
2016-12-06 13:45:00,75.54,75.57,75.4,75.4,111977.0,67.8333,67.8603,67.7076,67.7076,111977.0
2016-12-06 13:50:00,75.42,75.5,75.41,75.44,21511.0,67.7256,67.7974,67.7166,67.7435,21511.0
2016-12-06 13:55:00,75.46,75.51,75.34,75.34,21915.0,67.7615,67.8064,67.6537,67.6537,21915.0
2016-12-06 14:00:00,75.35,75.39,75.32,75.36,30103.0,67.6627,67.6986,67.6358,67.6717,30103.0
2016-12-06 14:05:00,75.36,75.39,75.34,75.36,23855.0,67.6717,67.6986,67.6537,67.6717,23855.0
2016-12-06 14:10:00,75.36,75.44,75.35,75.43,28052.0,67.6717,67.7435,67.6627,67.7346,28052.0
2016-12-06 14:15:00,75.44,75.48,75.41,75.47,21419.0,67.7435,67.7795,67.7166,67.7705,21419.0
2016-12-06 14:20:00,75.47,75.54,75.47,75.53,96192.0,67.7705,67.8333,67.7705,67.8243,96192.0
2016-12-06 14:25:00,75.54,75.55,75.47,75.5,20747.0,67.8333,67.8423,67.7705,67.7974,20747.0
2016-12-06 14:30:00,75.49,75.53,75.47,75.53,13936.0,67.7884,67.8243,67.7705,67.8243,13936.0
2016-12-06 14:35:00,75.52,75.53,75.44,75.45,11143.0,67.8154,67.8243,67.7435,67.7525,11143.0
2016-12-06 14:40:00,75.45,75.51,75.43,75.48,17789.0,67.7525,67.8064,67.7346,67.7795,17789.0
2016-12-06 14:45:00,75.48,75.54,75.46,75.52,17304.0,67.7795,67.8333,67.7615,67.8154,17304.0
2016-12-06 14:50:00,75.53,75.56,75.48,75.54,17707.0,67.8243,67.8513,67.7795,67.8333,17707.0
2016-12-06 14:55:00,75.54,75.61,75.51,75.55,32579.0,67.8333,67.8962,67.8064,67.8423,32579.0
2016-12-06 15:00:00,75.56,75.61,75.53,75.57,31667.0,67.8513,67.8962,67.8243,67.8603,31667.0
2016-12-06 15:05:00,75.58,75.61,75.57,75.57,20163.0,67.8692,67.8962,67.8603,67.8603,20163.0
2016-12-06 15:10:00,75.57,75.57,75.48,75.49,23862.0,67.8603,67.8603,67.7795,67.7884,23862.0
2016-12-06 15:15:00,75.48,75.53,75.46,75.53,33217.0,67.7795,67.8243,67.7615,67.8243,33217.0
2016-12-06 15:20:00,75.52,75.55,75.48,75.55,75168.0,67.8154,67.8423,67.7795,67.8423,75168.0
2016-12-06 15:25:00,75.54,75.6,75.52,75.58,40228.0,67.8333,67.8872,67.8154,67.8692,40228.0
2016-12-06 15:30:00,75.6,75.64,75.58,75.6,32264.0,67.8872,67.9231,67.8692,67.8872,32264.0
2016-12-06 15:35:00,75.62,75.65,75.58,75.61,24628.0,67.9052,67.9321,67.8692,67.8962,24628.0
2016-12-06 15:40:00,75.61,75.71,75.6,75.7,61442.0,67.8962,67.986,67.8872,67.977,61442.0
2016-12-06 15:45:00,75.7,75.81,75.69,75.72,86884.0,67.977,68.0758,67.968,67.995,86884.0
2016-12-06 15:50:00,75.72,75.76,75.68,75.71,53938.0,67.995,68.0309,67.959,67.986,53938.0
2016-12-06 15:55:00,75.71,75.73,75.65,75.67,123675.0,67.986,68.0039,67.9321,67.9501,123675.0
2016-12-07 09:30:00,75.44,75.93,75.44,75.8,110715.0,67.7435,68.1835,67.7435,68.0668,110715.0
2016-12-07 09:35:00,75.8,76.11,75.77,75.99,36385.0,68.0668,68.3452,68.0399,68.2374,36385.0
2016-12-07 09:40:00,76.0,76.16,76.0,76.11,9414.0,68.2464,68.3901,68.2464,68.3452,9414.0
2016-12-07 09:45:00,76.11,76.26,76.11,76.21,31839.0,68.3452,68.4799,68.3452,68.435,31839.0
2016-12-07 09:50:00,76.21,76.31,76.06,76.13,126892.0,68.435,68.5248,68.3003,68.3631,126892.0
2016-12-07 09:55:00,76.12,76.27,76.12,76.22,25352.0,68.3542,68.4889,68.3542,68.444,25352.0
2016-12-07 10:00:00,76.22,76.22,76.04,76.07,23297.0,68.444,68.444,68.2823,68.3093,23297.0
2016-12-07 10:05:00,76.08,76.2,76.05,76.07,21277.0,68.3182,68.426,68.2913,68.3093,21277.0
2016-12-07 10:10:00,76.08,76.08,76.02,76.05,28210.0,68.3182,68.3182,68.2644,68.2913,28210.0
2016-12-07 10:15:00,76.05,76.12,76.0,76.11,21673.0,68.2913,68.3542,68.2464,68.3452,21673.0
2016-12-07 10:20:00,76.12,76.12,76.02,76.05,41224.0,68.3542,68.3542,68.2644,68.2913,41224.0
2016-12-07 10:25:00,76.04,76.13,76.03,76.1,38939.0,68.2823,68.3631,68.2733,68.3362,38939.0
2016-12-07 10:30:00,76.11,76.27,76.08,76.27,37824.0,68.3452,68.4889,68.3182,68.4889,37824.0
2016-12-07 10:35:00,76.26,76.35,76.23,76.3,123219.0,68.4799,68.5607,68.4529,68.5158,123219.0
2016-12-07 10:40:00,76.31,76.44,76.31,76.35,50276.0,68.5248,68.6415,68.5248,68.5607,50276.0
2016-12-07 10:45:00,76.35,76.47,76.32,76.38,21053.0,68.5607,68.6684,68.5338,68.5876,21053.0
2016-12-07 10:50:00,76.39,76.44,76.36,76.36,22722.0,68.5966,68.6415,68.5697,68.5697,22722.0
2016-12-07 10:55:00,76.36,76.49,76.36,76.44,18342.0,68.5697,68.6864,68.5697,68.6415,18342.0
2016-12-07 11:00:00,76.43,76.46,76.41,76.41,22594.0,68.6325,68.6595,68.6146,68.6146,22594.0
2016-12-07 11:05:00,76.42,76.5,76.41,76.48,18083.0,68.6236,68.6954,68.6146,68.6774,18083.0
2016-12-07 11:10:00,76.49,76.61,76.47,76.58,31084.0,68.6864,68.7942,68.6684,68.7672,31084.0
2016-12-07 11:15:00,76.58,76.64,76.5,76.56,18587.0,68.7672,68.8211,68.6954,68.7493,18587.0
2016-12-07 11:20:00,76.55,76.67,76.48,76.57,17834.0,68.7403,68.848,68.6774,68.7582,17834.0
2016-12-07 11:25:00,76.56,76.68,76.52,76.68,117142.0,68.7493,68.857,68.7133,68.857,117142.0
2016-12-07 11:30:00,76.68,76.75,76.66,76.71,23754.0,68.857,68.9199,68.8391,68.884,23754.0
2016-12-07 11:35:00,76.71,76.82,76.71,76.73,28349.0,68.884,68.9827,68.884,68.9019,28349.0
2016-12-07 11:40:00,76.75,76.91,76.73,76.89,9943.0,68.9199,69.0636,68.9019,69.0456,9943.0
2016-12-07 11:45:00,76.89,76.9,76.85,76.85,25229.0,69.0456,69.0546,69.0097,69.0097,25229.0
2016-12-07 11:50:00,76.88,76.88,76.76,76.79,15053.0,69.0366,69.0366,68.9289,68.9558,15053.0
2016-12-07 11:55:00,76.75,76.85,76.75,76.8,17779.0,68.9199,69.0097,68.9199,68.9648,17779.0
2016-12-07 12:00:00,76.8,76.85,76.78,76.82,16469.0,68.9648,69.0097,68.9468,68.9827,16469.0
2016-12-07 12:05:00,76.83,76.89,76.82,76.89,8710.0,68.9917,69.0456,68.9827,69.0456,8710.0
2016-12-07 12:10:00,76.88,76.93,76.87,76.88,13359.0,69.0366,69.0815,69.0276,69.0366,13359.0
2016-12-07 12:15:00,76.87,76.92,76.85,76.88,12854.0,69.0276,69.0725,69.0097,69.0366,12854.0
2016-12-07 12:20:00,76.88,76.89,76.8,76.89,9289.0,69.0366,69.0456,68.9648,69.0456,9289.0
2016-12-07 12:25:00,76.89,76.91,76.73,76.76,45468.0,69.0456,69.0636,68.9019,68.9289,45468.0
2016-12-07 12:30:00,76.74,76.77,76.72,76.75,16034.0,68.9109,68.9378,68.8929,68.9199,16034.0
2016-12-07 12:35:00,76.75,76.78,76.74,76.77,12066.0,68.9199,68.9468,68.9109,68.9378,12066.0
2016-12-07 12:40:00,76.76,76.79,76.72,76.74,11138.0,68.9289,68.9558,68.8929,68.9109,11138.0
2016-12-07 12:45:00,76.74,76.79,76.73,76.76,14715.0,68.9109,68.9558,68.9019,68.9289,14715.0
2016-12-07 12:50:00,76.74,76.78,76.7,76.72,14797.0,68.9109,68.9468,68.875,68.8929,14797.0
2016-12-07 12:55:00,76.72,76.79,76.7,76.79,16237.0,68.8929,68.9558,68.875,68.9558,16237.0
2016-12-07 13:00:00,76.79,76.8,76.71,76.71,13393.0,68.9558,68.9648,68.884,68.884,13393.0
2016-12-07 13:05:00,76.71,76.73,76.61,76.71,20055.0,68.884,68.9019,68.7942,68.884,20055.0
2016-12-07 13:10:00,76.72,76.76,76.7,76.73,15779.0,68.8929,68.9289,68.875,68.9019,15779.0
2016-12-07 13:15:00,76.73,76.73,76.67,76.7,9405.0,68.9019,68.9019,68.848,68.875,9405.0
2016-12-07 13:20:00,76.71,76.85,76.7,76.8,18378.0,68.884,69.0097,68.875,68.9648,18378.0
2016-12-07 13:25:00,76.8,76.83,76.76,76.82,12877.0,68.9648,68.9917,68.9289,68.9827,12877.0
2016-12-07 13:30:00,76.82,76.87,76.8,76.84,91801.0,68.9827,69.0276,68.9648,69.0007,91801.0
2016-12-07 13:35:00,76.85,76.9,76.83,76.87,9407.0,69.0097,69.0546,68.9917,69.0276,9407.0
2016-12-07 13:40:00,76.87,76.87,76.72,76.72,10955.0,69.0276,69.0276,68.8929,68.8929,10955.0
2016-12-07 13:45:00,76.71,76.78,76.71,76.72,16398.0,68.884,68.9468,68.884,68.8929,16398.0
2016-12-07 13:50:00,76.72,76.74,76.6,76.69,25038.0,68.8929,68.9109,68.7852,68.866,25038.0
2016-12-07 13:55:00,76.68,76.73,76.63,76.63,17362.0,68.857,68.9019,68.8121,68.8121,17362.0
2016-12-07 14:00:00,76.65,76.7,76.63,76.65,21197.0,68.8301,68.875,68.8121,68.8301,21197.0
2016-12-07 14:05:00,76.65,76.75,76.63,76.74,23076.0,68.8301,68.9199,68.8121,68.9109,23076.0
2016-12-07 14:10:00,76.76,76.83,76.74,76.82,28627.0,68.9289,68.9917,68.9109,68.9827,28627.0
2016-12-07 14:15:00,76.83,76.87,76.81,76.87,20118.0,68.9917,69.0276,68.9738,69.0276,20118.0
2016-12-07 14:20:00,76.88,76.98,76.87,76.96,29739.0,69.0366,69.1264,69.0276,69.1085,29739.0
2016-12-07 14:25:00,76.97,77.04,76.95,77.03,34076.0,69.1174,69.1803,69.0995,69.1713,34076.0
2016-12-07 14:30:00,77.03,77.05,76.97,77.05,27791.0,69.1713,69.1893,69.1174,69.1893,27791.0
2016-12-07 14:35:00,77.05,77.05,76.93,76.93,27254.0,69.1893,69.1893,69.0815,69.0815,27254.0
2016-12-07 14:40:00,76.93,77.04,76.92,76.99,17537.0,69.0815,69.1803,69.0725,69.1354,17537.0
2016-12-07 14:45:00,77.0,77.01,76.96,76.99,19580.0,69.1444,69.1534,69.1085,69.1354,19580.0
2016-12-07 14:50:00,76.99,77.01,76.98,76.98,13341.0,69.1354,69.1534,69.1264,69.1264,13341.0
2016-12-07 14:55:00,76.99,77.03,76.99,77.0,30354.0,69.1354,69.1713,69.1354,69.1444,30354.0
2016-12-07 15:00:00,76.99,77.04,76.98,76.99,21708.0,69.1354,69.1803,69.1264,69.1354,21708.0
2016-12-07 15:05:00,76.99,77.04,76.98,76.98,33398.0,69.1354,69.1803,69.1264,69.1264,33398.0
2016-12-07 15:10:00,76.99,77.05,76.98,77.03,29875.0,69.1354,69.1893,69.1264,69.1713,29875.0
2016-12-07 15:15:00,77.04,77.07,77.03,77.06,14502.0,69.1803,69.2072,69.1713,69.1983,14502.0
2016-12-07 15:20:00,77.06,77.08,77.02,77.06,23454.0,69.1983,69.2162,69.1623,69.1983,23454.0
2016-12-07 15:25:00,77.06,77.08,77.03,77.04,22222.0,69.1983,69.2162,69.1713,69.1803,22222.0
2016-12-07 15:30:00,77.04,77.08,77.02,77.07,44488.0,69.1803,69.2162,69.1623,69.2072,44488.0
2016-12-07 15:35:00,77.06,77.06,76.98,77.0,88861.0,69.1983,69.1983,69.1264,69.1444,88861.0
2016-12-07 15:40:00,77.0,77.01,76.94,77.01,49235.0,69.1444,69.1534,69.0905,69.1534,49235.0
2016-12-07 15:45:00,76.99,77.01,76.85,76.86,169164.0,69.1354,69.1534,69.0097,69.0187,169164.0
2016-12-07 15:50:00,76.87,76.94,76.86,76.92,46933.0,69.0276,69.0905,69.0187,69.0725,46933.0
2016-12-07 15:55:00,76.93,77.12,76.93,77.1,302675.0,69.0815,69.2521,69.0815,69.2342,302675.0
2016-12-08 09:30:00,77.04,77.38,76.9,76.97,28621.0,69.1803,69.4856,69.0546,69.1174,28621.0
2016-12-08 09:35:00,76.92,77.0,76.74,76.88,23689.0,69.0725,69.1444,68.9109,69.0366,23689.0
2016-12-08 09:40:00,76.94,76.97,76.81,76.84,33539.0,69.0905,69.1174,68.9738,69.0007,33539.0
2016-12-08 09:45:00,76.83,76.94,76.61,76.73,13066.0,68.9917,69.0905,68.7942,68.9019,13066.0
2016-12-08 09:50:00,76.7,76.85,76.59,76.61,19786.0,68.875,69.0097,68.7762,68.7942,19786.0
2016-12-08 09:55:00,76.63,76.8,76.63,76.74,10640.0,68.8121,68.9648,68.8121,68.9109,10640.0
2016-12-08 10:00:00,76.8,76.87,76.72,76.8,13548.0,68.9648,69.0276,68.8929,68.9648,13548.0
2016-12-08 10:05:00,76.83,76.9,76.82,76.85,8485.0,68.9917,69.0546,68.9827,69.0097,8485.0
2016-12-08 10:10:00,76.85,76.93,76.8,76.9,12456.0,69.0097,69.0815,68.9648,69.0546,12456.0
2016-12-08 10:15:00,76.9,76.94,76.82,76.84,12403.0,69.0546,69.0905,68.9827,69.0007,12403.0
2016-12-08 10:20:00,76.85,76.95,76.85,76.94,8749.0,69.0097,69.0995,69.0097,69.0905,8749.0
2016-12-08 10:25:00,76.93,76.95,76.84,76.91,30217.0,69.0815,69.0995,69.0007,69.0636,30217.0
2016-12-08 10:30:00,76.91,77.08,76.88,76.94,126309.0,69.0636,69.2162,69.0366,69.0905,126309.0
2016-12-08 10:35:00,76.97,77.25,76.95,77.25,19763.0,69.1174,69.3689,69.0995,69.3689,19763.0
2016-12-08 10:40:00,77.25,77.34,77.23,77.29,20841.0,69.3689,69.4497,69.3509,69.4048,20841.0
2016-12-08 10:45:00,77.27,77.28,77.15,77.15,21152.0,69.3868,69.3958,69.2791,69.2791,21152.0
2016-12-08 10:50:00,77.14,77.23,77.12,77.17,24961.0,69.2701,69.3509,69.2521,69.297,24961.0
2016-12-08 10:55:00,77.16,77.18,76.94,77.05,47461.0,69.2881,69.306,69.0905,69.1893,47461.0
2016-12-08 11:00:00,77.05,77.14,77.01,77.12,15639.0,69.1893,69.2701,69.1534,69.2521,15639.0
2016-12-08 11:05:00,77.12,77.2,77.1,77.13,19444.0,69.2521,69.324,69.2342,69.2611,19444.0
2016-12-08 11:10:00,77.13,77.16,77.06,77.06,42880.0,69.2611,69.2881,69.1983,69.1983,42880.0
2016-12-08 11:15:00,77.08,77.27,77.06,77.27,14762.0,69.2162,69.3868,69.1983,69.3868,14762.0
2016-12-08 11:20:00,77.26,77.33,77.15,77.31,24176.0,69.3779,69.4407,69.2791,69.4228,24176.0
2016-12-08 11:25:00,77.3,77.36,77.26,77.32,18151.0,69.4138,69.4677,69.3779,69.4317,18151.0
2016-12-08 11:30:00,77.31,77.36,77.25,77.36,12539.0,69.4228,69.4677,69.3689,69.4677,12539.0
2016-12-08 11:35:00,77.35,77.36,77.29,77.32,15940.0,69.4587,69.4677,69.4048,69.4317,15940.0
2016-12-08 11:40:00,77.32,77.37,77.27,77.32,15340.0,69.4317,69.4766,69.3868,69.4317,15340.0
2016-12-08 11:45:00,77.33,77.36,77.24,77.24,15941.0,69.4407,69.4677,69.3599,69.3599,15941.0
2016-12-08 11:50:00,77.25,77.25,77.16,77.21,28472.0,69.3689,69.3689,69.2881,69.333,28472.0
2016-12-08 11:55:00,77.2,77.22,77.07,77.12,26204.0,69.324,69.3419,69.2072,69.2521,26204.0
2016-12-08 12:00:00,77.11,77.13,76.93,77.03,28570.0,69.2432,69.2611,69.0815,69.1713,28570.0
2016-12-08 12:05:00,77.05,77.12,77.02,77.12,23808.0,69.1893,69.2521,69.1623,69.2521,23808.0
2016-12-08 12:10:00,77.12,77.15,77.06,77.09,15491.0,69.2521,69.2791,69.1983,69.2252,15491.0
2016-12-08 12:15:00,77.08,77.14,77.07,77.1,13432.0,69.2162,69.2701,69.2072,69.2342,13432.0
2016-12-08 12:20:00,77.12,77.29,77.12,77.27,16192.0,69.2521,69.4048,69.2521,69.3868,16192.0
2016-12-08 12:25:00,77.28,77.34,77.24,77.34,15162.0,69.3958,69.4497,69.3599,69.4497,15162.0
2016-12-08 12:30:00,77.32,77.33,77.28,77.28,12566.0,69.4317,69.4407,69.3958,69.3958,12566.0
2016-12-08 12:35:00,77.27,77.32,77.27,77.31,11494.0,69.3868,69.4317,69.3868,69.4228,11494.0
2016-12-08 12:40:00,77.31,77.32,77.28,77.3,10043.0,69.4228,69.4317,69.3958,69.4138,10043.0
2016-12-08 12:45:00,77.3,77.36,77.27,77.35,19817.0,69.4138,69.4677,69.3868,69.4587,19817.0
2016-12-08 12:50:00,77.34,77.35,77.27,77.27,11456.0,69.4497,69.4587,69.3868,69.3868,11456.0
2016-12-08 12:55:00,77.27,77.3,77.19,77.19,15464.0,69.3868,69.4138,69.315,69.315,15464.0
2016-12-08 13:00:00,77.2,77.22,77.16,77.2,13858.0,69.324,69.3419,69.2881,69.324,13858.0
2016-12-08 13:05:00,77.2,77.22,77.18,77.2,7451.0,69.324,69.3419,69.306,69.324,7451.0
2016-12-08 13:10:00,77.19,77.25,77.19,77.2,17359.0,69.315,69.3689,69.315,69.324,17359.0
2016-12-08 13:15:00,77.22,77.25,77.14,77.14,8207.0,69.3419,69.3689,69.2701,69.2701,8207.0
2016-12-08 13:20:00,77.12,77.14,77.06,77.13,27268.0,69.2521,69.2701,69.1983,69.2611,27268.0
2016-12-08 13:25:00,77.13,77.2,77.13,77.19,9598.0,69.2611,69.324,69.2611,69.315,9598.0
2016-12-08 13:30:00,77.19,77.23,77.18,77.2,9700.0,69.315,69.3509,69.306,69.324,9700.0
2016-12-08 13:35:00,77.2,77.28,77.19,77.2,17896.0,69.324,69.3958,69.315,69.324,17896.0
2016-12-08 13:40:00,77.2,77.28,77.2,77.27,13044.0,69.324,69.3958,69.324,69.3868,13044.0
2016-12-08 13:45:00,77.27,77.27,77.22,77.25,14894.0,69.3868,69.3868,69.3419,69.3689,14894.0
2016-12-08 13:50:00,77.25,77.26,77.17,77.18,17168.0,69.3689,69.3779,69.297,69.306,17168.0
2016-12-08 13:55:00,77.18,77.24,77.18,77.21,20474.0,69.306,69.3599,69.306,69.333,20474.0
2016-12-08 14:00:00,77.22,77.26,77.22,77.24,11067.0,69.3419,69.3779,69.3419,69.3599,11067.0
2016-12-08 14:05:00,77.25,77.27,77.23,77.24,19960.0,69.3689,69.3868,69.3509,69.3599,19960.0
2016-12-08 14:10:00,77.23,77.23,77.09,77.11,34480.0,69.3509,69.3509,69.2252,69.2432,34480.0
2016-12-08 14:15:00,77.1,77.11,77.08,77.08,15844.0,69.2342,69.2432,69.2162,69.2162,15844.0
2016-12-08 14:20:00,77.07,77.08,76.95,76.96,30678.0,69.2072,69.2162,69.0995,69.1085,30678.0
2016-12-08 14:25:00,76.96,77.01,76.93,77.0,12955.0,69.1085,69.1534,69.0815,69.1444,12955.0
2016-12-08 14:30:00,77.01,77.03,76.92,76.92,13108.0,69.1534,69.1713,69.0725,69.0725,13108.0
2016-12-08 14:35:00,76.94,76.94,76.76,76.82,22019.0,69.0905,69.0905,68.9289,68.9827,22019.0
2016-12-08 14:40:00,76.82,76.87,76.81,76.86,7803.0,68.9827,69.0276,68.9738,69.0187,7803.0
2016-12-08 14:45:00,76.86,76.86,76.82,76.84,14355.0,69.0187,69.0187,68.9827,69.0007,14355.0
2016-12-08 14:50:00,76.83,76.87,76.8,76.84,15003.0,68.9917,69.0276,68.9648,69.0007,15003.0
2016-12-08 14:55:00,76.83,76.92,76.81,76.9,16755.0,68.9917,69.0725,68.9738,69.0546,16755.0
2016-12-08 15:00:00,76.91,76.91,76.82,76.85,15063.0,69.0636,69.0636,68.9827,69.0097,15063.0
2016-12-08 15:05:00,76.86,76.86,76.81,76.82,7522.0,69.0187,69.0187,68.9738,68.9827,7522.0
2016-12-08 15:10:00,76.82,76.9,76.82,76.9,15203.0,68.9827,69.0546,68.9827,69.0546,15203.0
2016-12-08 15:15:00,76.9,76.92,76.87,76.87,13592.0,69.0546,69.0725,69.0276,69.0276,13592.0
2016-12-08 15:20:00,76.87,76.88,76.84,76.86,13145.0,69.0276,69.0366,69.0007,69.0187,13145.0
2016-12-08 15:25:00,76.86,76.88,76.83,76.83,18061.0,69.0187,69.0366,68.9917,68.9917,18061.0
2016-12-08 15:30:00,76.83,76.87,76.83,76.84,17282.0,68.9917,69.0276,68.9917,69.0007,17282.0
2016-12-08 15:35:00,76.84,76.93,76.83,76.93,27231.0,69.0007,69.0815,68.9917,69.0815,27231.0
2016-12-08 15:40:00,76.93,76.98,76.93,76.98,24435.0,69.0815,69.1264,69.0815,69.1264,24435.0
2016-12-08 15:45:00,76.97,77.02,76.94,76.98,49288.0,69.1174,69.1623,69.0905,69.1264,49288.0
2016-12-08 15:50:00,76.99,77.02,76.96,76.98,56515.0,69.1354,69.1623,69.1085,69.1264,56515.0
2016-12-08 15:55:00,76.98,76.99,76.88,76.93,119175.0,69.1264,69.1354,69.0366,69.0815,119175.0
2016-12-09 09:30:00,76.74,77.25,76.7,76.99,34560.0,68.9109,69.3689,68.875,69.1354,34560.0
2016-12-09 09:35:00,76.97,77.11,76.85,77.02,19775.0,69.1174,69.2432,69.0097,69.1623,19775.0
2016-12-09 09:40:00,77.11,77.26,77.05,77.17,18251.0,69.2432,69.3779,69.1893,69.297,18251.0
2016-12-09 09:45:00,77.23,77.31,77.07,77.09,15300.0,69.3509,69.4228,69.2072,69.2252,15300.0
2016-12-09 09:50:00,77.09,77.19,77.01,77.19,12136.0,69.2252,69.315,69.1534,69.315,12136.0
2016-12-09 09:55:00,77.19,77.35,77.18,77.18,13300.0,69.315,69.4587,69.306,69.306,13300.0
2016-12-09 10:00:00,77.14,77.14,76.89,76.9,10826.0,69.2701,69.2701,69.0456,69.0546,10826.0
2016-12-09 10:05:00,76.89,76.93,76.8,76.89,18585.0,69.0456,69.0815,68.9648,69.0456,18585.0
2016-12-09 10:10:00,76.9,77.04,76.89,77.04,7175.0,69.0546,69.1803,69.0456,69.1803,7175.0
2016-12-09 10:15:00,77.04,77.06,76.88,76.91,21697.0,69.1803,69.1983,69.0366,69.0636,21697.0
2016-12-09 10:20:00,76.91,76.93,76.67,76.72,17226.0,69.0636,69.0815,68.848,68.8929,17226.0
2016-12-09 10:25:00,76.77,76.85,76.71,76.71,9812.0,68.9378,69.0097,68.884,68.884,9812.0
2016-12-09 10:30:00,76.72,76.83,76.72,76.83,12422.0,68.8929,68.9917,68.8929,68.9917,12422.0
2016-12-09 10:35:00,76.84,76.88,76.76,76.79,13036.0,69.0007,69.0366,68.9289,68.9558,13036.0
2016-12-09 10:40:00,76.78,76.89,76.77,76.83,17492.0,68.9468,69.0456,68.9378,68.9917,17492.0
2016-12-09 10:45:00,76.84,76.88,76.81,76.86,13740.0,69.0007,69.0366,68.9738,69.0187,13740.0
2016-12-09 10:50:00,76.87,76.92,76.85,76.87,21704.0,69.0276,69.0725,69.0097,69.0276,21704.0
2016-12-09 10:55:00,76.87,76.87,76.75,76.78,14247.0,69.0276,69.0276,68.9199,68.9468,14247.0
2016-12-09 11:00:00,76.79,76.84,76.66,76.66,15238.0,68.9558,69.0007,68.8391,68.8391,15238.0
2016-12-09 11:05:00,76.66,76.76,76.66,76.71,16370.0,68.8391,68.9289,68.8391,68.884,16370.0
2016-12-09 11:10:00,76.72,76.78,76.66,76.71,11406.0,68.8929,68.9468,68.8391,68.884,11406.0
2016-12-09 11:15:00,76.71,76.84,76.71,76.81,17646.0,68.884,69.0007,68.884,68.9738,17646.0
2016-12-09 11:20:00,76.81,76.91,76.81,76.89,16429.0,68.9738,69.0636,68.9738,69.0456,16429.0
2016-12-09 11:25:00,76.89,76.89,76.75,76.78,19390.0,69.0456,69.0456,68.9199,68.9468,19390.0
2016-12-09 11:30:00,76.81,76.88,76.78,76.84,6401.0,68.9738,69.0366,68.9468,69.0007,6401.0
2016-12-09 11:35:00,76.85,76.9,76.84,76.87,14006.0,69.0097,69.0546,69.0007,69.0276,14006.0
2016-12-09 11:40:00,76.87,76.94,76.84,76.84,20153.0,69.0276,69.0905,69.0007,69.0007,20153.0
2016-12-09 11:45:00,76.83,76.98,76.8,76.98,28416.0,68.9917,69.1264,68.9648,69.1264,28416.0
2016-12-09 11:50:00,76.97,77.03,76.95,77.0,41458.0,69.1174,69.1713,69.0995,69.1444,41458.0
2016-12-09 11:55:00,77.0,77.12,76.99,77.08,38797.0,69.1444,69.2521,69.1354,69.2162,38797.0
2016-12-09 12:00:00,77.08,77.15,77.0,77.12,20842.0,69.2162,69.2791,69.1444,69.2521,20842.0
2016-12-09 12:05:00,77.12,77.14,77.03,77.03,18482.0,69.2521,69.2701,69.1713,69.1713,18482.0
2016-12-09 12:10:00,77.03,77.06,77.0,77.02,20082.0,69.1713,69.1983,69.1444,69.1623,20082.0
2016-12-09 12:15:00,77.02,77.1,77.01,77.08,11107.0,69.1623,69.2342,69.1534,69.2162,11107.0
2016-12-09 12:20:00,77.08,77.14,77.07,77.11,18258.0,69.2162,69.2701,69.2072,69.2432,18258.0
2016-12-09 12:25:00,77.11,77.18,77.1,77.16,9785.0,69.2432,69.306,69.2342,69.2881,9785.0
2016-12-09 12:30:00,77.16,77.25,77.16,77.22,15399.0,69.2881,69.3689,69.2881,69.3419,15399.0
2016-12-09 12:35:00,77.22,77.22,77.16,77.18,13339.0,69.3419,69.3419,69.2881,69.306,13339.0
2016-12-09 12:40:00,77.2,77.23,77.17,77.19,15674.0,69.324,69.3509,69.297,69.315,15674.0
2016-12-09 12:45:00,77.19,77.21,77.18,77.2,14654.0,69.315,69.333,69.306,69.324,14654.0
2016-12-09 12:50:00,77.21,77.23,77.19,77.2,13105.0,69.333,69.3509,69.315,69.324,13105.0
2016-12-09 12:55:00,77.2,77.22,77.18,77.2,15755.0,69.324,69.3419,69.306,69.324,15755.0
2016-12-09 13:00:00,77.2,77.2,77.16,77.16,10335.0,69.324,69.324,69.2881,69.2881,10335.0
2016-12-09 13:05:00,77.16,77.16,77.1,77.12,15454.0,69.2881,69.2881,69.2342,69.2521,15454.0
2016-12-09 13:10:00,77.12,77.13,77.05,77.1,11209.0,69.2521,69.2611,69.1893,69.2342,11209.0
2016-12-09 13:15:00,77.1,77.13,77.08,77.13,12054.0,69.2342,69.2611,69.2162,69.2611,12054.0
2016-12-09 13:20:00,77.14,77.15,77.12,77.13,10777.0,69.2701,69.2791,69.2521,69.2611,10777.0
2016-12-09 13:25:00,77.13,77.18,77.13,77.17,9201.0,69.2611,69.306,69.2611,69.297,9201.0
2016-12-09 13:30:00,77.17,77.24,77.16,77.23,18492.0,69.297,69.3599,69.2881,69.3509,18492.0
2016-12-09 13:35:00,77.25,77.33,77.24,77.32,14781.0,69.3689,69.4407,69.3599,69.4317,14781.0
2016-12-09 13:40:00,77.31,77.33,77.26,77.27,17196.0,69.4228,69.4407,69.3779,69.3868,17196.0
2016-12-09 13:45:00,77.27,77.32,77.24,77.31,16259.0,69.3868,69.4317,69.3599,69.4228,16259.0
2016-12-09 13:50:00,77.31,77.38,77.31,77.38,14190.0,69.4228,69.4856,69.4228,69.4856,14190.0
2016-12-09 13:55:00,77.37,77.41,77.36,77.39,13803.0,69.4766,69.5126,69.4677,69.4946,13803.0
2016-12-09 14:00:00,77.38,77.44,77.37,77.42,15150.0,69.4856,69.5395,69.4766,69.5215,15150.0
2016-12-09 14:05:00,77.43,77.53,77.42,77.51,25969.0,69.5305,69.6203,69.5215,69.6023,25969.0
2016-12-09 14:10:00,77.51,77.51,77.39,77.41,21377.0,69.6023,69.6023,69.4946,69.5126,21377.0
2016-12-09 14:15:00,77.41,77.45,77.39,77.41,17089.0,69.5126,69.5485,69.4946,69.5126,17089.0
2016-12-09 14:20:00,77.41,77.44,77.38,77.4,17605.0,69.5126,69.5395,69.4856,69.5036,17605.0
2016-12-09 14:25:00,77.4,77.4,77.35,77.37,15454.0,69.5036,69.5036,69.4587,69.4766,15454.0
2016-12-09 14:30:00,77.37,77.47,77.36,77.47,15036.0,69.4766,69.5664,69.4677,69.5664,15036.0
2016-12-09 14:35:00,77.47,77.52,77.46,77.49,18776.0,69.5664,69.6113,69.5574,69.5844,18776.0
2016-12-09 14:40:00,77.47,77.47,77.39,77.4,15569.0,69.5664,69.5664,69.4946,69.5036,15569.0
2016-12-09 14:45:00,77.39,77.39,77.27,77.31,16684.0,69.4946,69.4946,69.3868,69.4228,16684.0
2016-12-09 14:50:00,77.31,77.36,77.3,77.33,15585.0,69.4228,69.4677,69.4138,69.4407,15585.0
2016-12-09 14:55:00,77.33,77.34,77.3,77.33,15732.0,69.4407,69.4497,69.4138,69.4407,15732.0
2016-12-09 15:00:00,77.34,77.35,77.29,77.35,13291.0,69.4497,69.4587,69.4048,69.4587,13291.0
2016-12-09 15:05:00,77.34,77.38,77.33,77.34,15450.0,69.4497,69.4856,69.4407,69.4497,15450.0
2016-12-09 15:10:00,77.34,77.37,77.33,77.34,15635.0,69.4497,69.4766,69.4407,69.4497,15635.0
2016-12-09 15:15:00,77.34,77.37,77.33,77.37,18575.0,69.4497,69.4766,69.4407,69.4766,18575.0
2016-12-09 15:20:00,77.36,77.37,77.32,77.32,18346.0,69.4677,69.4766,69.4317,69.4317,18346.0
2016-12-09 15:25:00,77.33,77.36,77.29,77.31,26307.0,69.4407,69.4677,69.4048,69.4228,26307.0
2016-12-09 15:30:00,77.31,77.34,77.3,77.3,29879.0,69.4228,69.4497,69.4138,69.4138,29879.0
2016-12-09 15:35:00,77.3,77.32,77.23,77.23,33113.0,69.4138,69.4317,69.3509,69.3509,33113.0
2016-12-09 15:40:00,77.23,77.28,77.23,77.28,31656.0,69.3509,69.3958,69.3509,69.3958,31656.0
2016-12-09 15:45:00,77.28,77.33,77.26,77.28,44935.0,69.3958,69.4407,69.3779,69.3958,44935.0
2016-12-09 15:50:00,77.29,77.31,77.26,77.27,42591.0,69.4048,69.4228,69.3779,69.3868,42591.0
2016-12-09 15:55:00,77.28,77.31,77.17,77.21,202489.0,69.3958,69.4228,69.297,69.333,202489.0
2016-12-12 09:30:00,76.86,77.12,76.48,76.67,46755.0,69.0187,69.2521,68.6774,68.848,46755.0
2016-12-12 09:35:00,76.69,76.75,76.44,76.55,62536.0,68.866,68.9199,68.6415,68.7403,62536.0
2016-12-12 09:40:00,76.62,76.83,76.53,76.8,30166.0,68.8031,68.9917,68.7223,68.9648,30166.0
2016-12-12 09:45:00,76.83,76.95,76.76,76.84,13903.0,68.9917,69.0995,68.9289,69.0007,13903.0
2016-12-12 09:50:00,76.85,76.93,76.79,76.81,35165.0,69.0097,69.0815,68.9558,68.9738,35165.0
2016-12-12 09:55:00,76.79,76.92,76.71,76.92,13267.0,68.9558,69.0725,68.884,69.0725,13267.0
2016-12-12 10:00:00,76.93,76.98,76.56,76.56,50033.0,69.0815,69.1264,68.7493,68.7493,50033.0
2016-12-12 10:05:00,76.53,76.54,76.38,76.39,45736.0,68.7223,68.7313,68.5876,68.5966,45736.0
2016-12-12 10:10:00,76.39,76.5,76.37,76.4,20695.0,68.5966,68.6954,68.5787,68.6056,20695.0
2016-12-12 10:15:00,76.4,76.42,76.28,76.36,22510.0,68.6056,68.6236,68.4978,68.5697,22510.0
2016-12-12 10:20:00,76.34,76.37,76.14,76.14,26470.0,68.5517,68.5787,68.3721,68.3721,26470.0
2016-12-12 10:25:00,76.14,76.14,75.9,75.9,33594.0,68.3721,68.3721,68.1566,68.1566,33594.0
2016-12-12 10:30:00,75.87,76.01,75.86,75.98,26828.0,68.1297,68.2554,68.1207,68.2284,26828.0
2016-12-12 10:35:00,76.0,76.1,76.0,76.03,25968.0,68.2464,68.3362,68.2464,68.2733,25968.0
2016-12-12 10:40:00,76.04,76.12,76.03,76.08,21178.0,68.2823,68.3542,68.2733,68.3182,21178.0
2016-12-12 10:45:00,76.08,76.12,76.02,76.06,17800.0,68.3182,68.3542,68.2644,68.3003,17800.0
2016-12-12 10:50:00,76.05,76.06,75.96,75.99,27831.0,68.2913,68.3003,68.2105,68.2374,27831.0
2016-12-12 10:55:00,75.98,76.0,75.87,75.89,15651.0,68.2284,68.2464,68.1297,68.1476,15651.0
2016-12-12 11:00:00,75.89,75.9,75.72,75.72,19948.0,68.1476,68.1566,67.995,67.995,19948.0
2016-12-12 11:05:00,75.74,75.76,75.69,75.74,21676.0,68.0129,68.0309,67.968,68.0129,21676.0
2016-12-12 11:10:00,75.76,75.95,75.76,75.95,27886.0,68.0309,68.2015,68.0309,68.2015,27886.0
2016-12-12 11:15:00,75.95,75.99,75.92,75.92,17670.0,68.2015,68.2374,68.1746,68.1746,17670.0
2016-12-12 11:20:00,75.91,75.98,75.89,75.98,11230.0,68.1656,68.2284,68.1476,68.2284,11230.0
2016-12-12 11:25:00,76.0,76.22,75.96,76.22,20737.0,68.2464,68.444,68.2105,68.444,20737.0
2016-12-12 11:30:00,76.22,76.22,76.13,76.15,39433.0,68.444,68.444,68.3631,68.3811,39433.0
2016-12-12 11:35:00,76.15,76.15,76.09,76.1,11158.0,68.3811,68.3811,68.3272,68.3362,11158.0
2016-12-12 11:40:00,76.1,76.15,76.07,76.08,15598.0,68.3362,68.3811,68.3093,68.3182,15598.0
2016-12-12 11:45:00,76.07,76.17,76.05,76.16,12409.0,68.3093,68.3991,68.2913,68.3901,12409.0
2016-12-12 11:50:00,76.16,76.26,76.15,76.24,16097.0,68.3901,68.4799,68.3811,68.4619,16097.0
2016-12-12 11:55:00,76.25,76.28,76.2,76.21,11041.0,68.4709,68.4978,68.426,68.435,11041.0
2016-12-12 12:00:00,76.21,76.23,76.16,76.22,11613.0,68.435,68.4529,68.3901,68.444,11613.0
2016-12-12 12:05:00,76.24,76.26,76.21,76.26,9834.0,68.4619,68.4799,68.435,68.4799,9834.0
2016-12-12 12:10:00,76.26,76.26,76.16,76.16,6875.0,68.4799,68.4799,68.3901,68.3901,6875.0
2016-12-12 12:15:00,76.15,76.19,76.12,76.17,9310.0,68.3811,68.417,68.3542,68.3991,9310.0
2016-12-12 12:20:00,76.16,76.16,76.09,76.14,7917.0,68.3901,68.3901,68.3272,68.3721,7917.0
2016-12-12 12:25:00,76.14,76.15,76.06,76.1,9561.0,68.3721,68.3811,68.3003,68.3362,9561.0
2016-12-12 12:30:00,76.1,76.2,76.1,76.19,9400.0,68.3362,68.426,68.3362,68.417,9400.0
2016-12-12 12:35:00,76.2,76.35,76.19,76.32,19531.0,68.426,68.5607,68.417,68.5338,19531.0
2016-12-12 12:40:00,76.3,76.32,76.24,76.29,9736.0,68.5158,68.5338,68.4619,68.5068,9736.0
2016-12-12 12:45:00,76.28,76.28,76.16,76.17,17540.0,68.4978,68.4978,68.3901,68.3991,17540.0
2016-12-12 12:50:00,76.18,76.19,76.14,76.16,9645.0,68.408,68.417,68.3721,68.3901,9645.0
2016-12-12 12:55:00,76.17,76.23,76.16,76.16,9545.0,68.3991,68.4529,68.3901,68.3901,9545.0
2016-12-12 13:00:00,76.17,76.23,76.12,76.19,14806.0,68.3991,68.4529,68.3542,68.417,14806.0
2016-12-12 13:05:00,76.17,76.2,76.14,76.14,15767.0,68.3991,68.426,68.3721,68.3721,15767.0
2016-12-12 13:10:00,76.14,76.18,76.12,76.12,7466.0,68.3721,68.408,68.3542,68.3542,7466.0
2016-12-12 13:15:00,76.13,76.15,76.08,76.13,14075.0,68.3631,68.3811,68.3182,68.3631,14075.0
2016-12-12 13:20:00,76.14,76.21,76.13,76.19,9850.0,68.3721,68.435,68.3631,68.417,9850.0
2016-12-12 13:25:00,76.18,76.22,76.14,76.17,12249.0,68.408,68.444,68.3721,68.3991,12249.0
2016-12-12 13:30:00,76.17,76.23,76.17,76.21,17976.0,68.3991,68.4529,68.3991,68.435,17976.0
2016-12-12 13:35:00,76.22,76.25,76.14,76.15,15347.0,68.444,68.4709,68.3721,68.3811,15347.0
2016-12-12 13:40:00,76.15,76.31,76.15,76.27,13520.0,68.3811,68.5248,68.3811,68.4889,13520.0
2016-12-12 13:45:00,76.27,76.29,76.21,76.23,17505.0,68.4889,68.5068,68.435,68.4529,17505.0
2016-12-12 13:50:00,76.23,76.23,76.14,76.15,13021.0,68.4529,68.4529,68.3721,68.3811,13021.0
2016-12-12 13:55:00,76.14,76.16,76.11,76.11,15865.0,68.3721,68.3901,68.3452,68.3452,15865.0
2016-12-12 14:00:00,76.11,76.13,76.05,76.13,22142.0,68.3452,68.3631,68.2913,68.3631,22142.0
2016-12-12 14:05:00,76.12,76.17,76.12,76.17,26186.0,68.3542,68.3991,68.3542,68.3991,26186.0
2016-12-12 14:10:00,76.17,76.25,76.16,76.25,17088.0,68.3991,68.4709,68.3901,68.4709,17088.0
2016-12-12 14:15:00,76.25,76.27,76.21,76.24,16635.0,68.4709,68.4889,68.435,68.4619,16635.0
2016-12-12 14:20:00,76.25,76.25,76.2,76.23,13227.0,68.4709,68.4709,68.426,68.4529,13227.0
2016-12-12 14:25:00,76.22,76.29,76.22,76.28,15820.0,68.444,68.5068,68.444,68.4978,15820.0
2016-12-12 14:30:00,76.28,76.29,76.25,76.27,13919.0,68.4978,68.5068,68.4709,68.4889,13919.0
2016-12-12 14:35:00,76.28,76.3,76.17,76.19,18093.0,68.4978,68.5158,68.3991,68.417,18093.0
2016-12-12 14:40:00,76.19,76.2,76.14,76.16,16129.0,68.417,68.426,68.3721,68.3901,16129.0
2016-12-12 14:45:00,76.16,76.2,76.16,76.16,19994.0,68.3901,68.426,68.3901,68.3901,19994.0
2016-12-12 14:50:00,76.16,76.16,76.12,76.13,18403.0,68.3901,68.3901,68.3542,68.3631,18403.0
2016-12-12 14:55:00,76.13,76.14,76.08,76.12,23224.0,68.3631,68.3721,68.3182,68.3542,23224.0
2016-12-12 15:00:00,76.12,76.12,76.06,76.08,25510.0,68.3542,68.3542,68.3003,68.3182,25510.0
2016-12-12 15:05:00,76.08,76.16,76.07,76.15,19867.0,68.3182,68.3901,68.3093,68.3811,19867.0
2016-12-12 15:10:00,76.16,76.16,76.08,76.12,24419.0,68.3901,68.3901,68.3182,68.3542,24419.0
2016-12-12 15:15:00,76.12,76.13,76.1,76.13,18076.0,68.3542,68.3631,68.3362,68.3631,18076.0
2016-12-12 15:20:00,76.12,76.16,76.12,76.15,25088.0,68.3542,68.3901,68.3542,68.3811,25088.0
2016-12-12 15:25:00,76.16,76.16,76.12,76.12,35697.0,68.3901,68.3901,68.3542,68.3542,35697.0
2016-12-12 15:30:00,76.13,76.18,76.12,76.18,23924.0,68.3631,68.408,68.3542,68.408,23924.0
2016-12-12 15:35:00,76.18,76.21,76.13,76.21,25058.0,68.408,68.435,68.3631,68.435,25058.0
2016-12-12 15:40:00,76.21,76.24,76.19,76.2,23114.0,68.435,68.4619,68.417,68.426,23114.0
2016-12-12 15:45:00,76.2,76.3,76.19,76.28,77840.0,68.426,68.5158,68.417,68.4978,77840.0
2016-12-12 15:50:00,76.28,76.32,76.25,76.32,62542.0,68.4978,68.5338,68.4709,68.5338,62542.0
2016-12-12 15:55:00,76.32,76.36,76.21,76.22,233553.0,68.5338,68.5697,68.435,68.444,233553.0
2016-12-13 09:30:00,76.04,76.21,75.51,75.73,47246.0,68.2823,68.435,67.8064,68.0039,47246.0
2016-12-13 09:35:00,75.84,75.95,75.42,75.52,54871.0,68.1027,68.2015,67.7256,67.8154,54871.0
2016-12-13 09:40:00,75.49,75.63,75.21,75.3,47932.0,67.7884,67.9141,67.537,67.6178,47932.0
2016-12-13 09:45:00,75.33,75.6,75.32,75.5,43738.0,67.6448,67.8872,67.6358,67.7974,43738.0
2016-12-13 09:50:00,75.5,75.58,74.87,74.89,83529.0,67.7974,67.8692,67.2317,67.2496,83529.0
2016-12-13 09:55:00,74.9,75.0,74.62,74.96,87683.0,67.2586,67.3484,67.0072,67.3125,87683.0
2016-12-13 10:00:00,74.93,75.29,74.93,75.17,42876.0,67.2856,67.6088,67.2856,67.5011,42876.0
2016-12-13 10:05:00,75.19,75.47,75.16,75.46,27259.0,67.519,67.7705,67.4921,67.7615,27259.0
2016-12-13 10:10:00,75.47,75.49,75.27,75.32,31614.0,67.7705,67.7884,67.5909,67.6358,31614.0
2016-12-13 10:15:00,75.32,75.47,75.27,75.47,27874.0,67.6358,67.7705,67.5909,67.7705,27874.0
2016-12-13 10:20:00,75.45,75.57,75.38,75.44,36518.0,67.7525,67.8603,67.6897,67.7435,36518.0
2016-12-13 10:25:00,75.47,75.51,75.34,75.45,51582.0,67.7705,67.8064,67.6537,67.7525,51582.0
2016-12-13 10:30:00,75.46,75.72,75.39,75.7,127387.0,67.7615,67.995,67.6986,67.977,127387.0
2016-12-13 10:35:00,75.71,75.85,75.7,75.77,135940.0,67.986,68.1117,67.977,68.0399,135940.0
2016-12-13 10:40:00,75.78,75.84,75.75,75.79,17569.0,68.0488,68.1027,68.0219,68.0578,17569.0
2016-12-13 10:45:00,75.78,75.78,75.65,75.68,31965.0,68.0488,68.0488,67.9321,67.959,31965.0
2016-12-13 10:50:00,75.67,75.83,75.67,75.83,24656.0,67.9501,68.0937,67.9501,68.0937,24656.0
2016-12-13 10:55:00,75.85,75.93,75.81,75.84,31640.0,68.1117,68.1835,68.0758,68.1027,31640.0
2016-12-13 11:00:00,75.82,75.92,75.77,75.92,23827.0,68.0848,68.1746,68.0399,68.1746,23827.0
2016-12-13 11:05:00,75.93,75.99,75.88,75.99,23397.0,68.1835,68.2374,68.1386,68.2374,23397.0
2016-12-13 11:10:00,75.98,76.01,75.88,75.91,21776.0,68.2284,68.2554,68.1386,68.1656,21776.0
2016-12-13 11:15:00,75.91,75.92,75.77,75.77,25965.0,68.1656,68.1746,68.0399,68.0399,25965.0
2016-12-13 11:20:00,75.78,75.89,75.78,75.87,24533.0,68.0488,68.1476,68.0488,68.1297,24533.0
2016-12-13 11:25:00,75.87,75.95,75.85,75.89,22633.0,68.1297,68.2015,68.1117,68.1476,22633.0
2016-12-13 11:30:00,75.88,75.94,75.84,75.93,21083.0,68.1386,68.1925,68.1027,68.1835,21083.0
2016-12-13 11:35:00,75.94,76.01,75.93,75.98,114026.0,68.1925,68.2554,68.1835,68.2284,114026.0
2016-12-13 11:40:00,75.99,76.03,75.67,75.67,41975.0,68.2374,68.2733,67.9501,67.9501,41975.0
2016-12-13 11:45:00,75.71,75.85,75.68,75.75,70881.0,67.986,68.1117,67.959,68.0219,70881.0
2016-12-13 11:50:00,75.74,75.8,75.74,75.76,157254.0,68.0129,68.0668,68.0129,68.0309,157254.0
2016-12-13 11:55:00,75.76,75.89,75.64,75.89,38038.0,68.0309,68.1476,67.9231,68.1476,38038.0
2016-12-13 12:00:00,75.91,76.22,75.89,76.19,30391.0,68.1656,68.444,68.1476,68.417,30391.0
2016-12-13 12:05:00,76.2,76.36,76.17,76.32,29975.0,68.426,68.5697,68.3991,68.5338,29975.0
2016-12-13 12:10:00,76.32,76.33,76.23,76.25,24598.0,68.5338,68.5427,68.4529,68.4709,24598.0
2016-12-13 12:15:00,76.24,76.28,76.19,76.23,16325.0,68.4619,68.4978,68.417,68.4529,16325.0
2016-12-13 12:20:00,76.25,76.36,76.25,76.36,20252.0,68.4709,68.5697,68.4709,68.5697,20252.0
2016-12-13 12:25:00,76.36,76.41,76.3,76.35,16800.0,68.5697,68.6146,68.5158,68.5607,16800.0
2016-12-13 12:30:00,76.35,76.46,76.35,76.42,16606.0,68.5607,68.6595,68.5607,68.6236,16606.0
2016-12-13 12:35:00,76.42,76.43,76.34,76.42,19361.0,68.6236,68.6325,68.5517,68.6236,19361.0
2016-12-13 12:40:00,76.4,76.46,76.39,76.45,14236.0,68.6056,68.6595,68.5966,68.6505,14236.0
2016-12-13 12:45:00,76.45,76.47,76.41,76.44,18842.0,68.6505,68.6684,68.6146,68.6415,18842.0
2016-12-13 12:50:00,76.45,76.52,76.45,76.51,20961.0,68.6505,68.7133,68.6505,68.7044,20961.0
2016-12-13 12:55:00,76.51,76.58,76.5,76.56,23751.0,68.7044,68.7672,68.6954,68.7493,23751.0
2016-12-13 13:00:00,76.55,76.62,76.52,76.61,14075.0,68.7403,68.8031,68.7133,68.7942,14075.0
2016-12-13 13:05:00,76.62,76.69,76.62,76.65,16594.0,68.8031,68.866,68.8031,68.8301,16594.0
2016-12-13 13:10:00,76.65,76.75,76.63,76.75,18894.0,68.8301,68.9199,68.8121,68.9199,18894.0
2016-12-13 13:15:00,76.75,76.83,76.72,76.83,13137.0,68.9199,68.9917,68.8929,68.9917,13137.0
2016-12-13 13:20:00,76.85,76.92,76.83,76.88,50292.0,69.0097,69.0725,68.9917,69.0366,50292.0
2016-12-13 13:25:00,76.88,76.89,76.5,76.5,69018.0,69.0366,69.0456,68.6954,68.6954,69018.0
2016-12-13 13:30:00,76.5,76.53,76.4,76.41,32534.0,68.6954,68.7223,68.6056,68.6146,32534.0
2016-12-13 13:35:00,76.4,76.42,76.33,76.39,25949.0,68.6056,68.6236,68.5427,68.5966,25949.0
2016-12-13 13:40:00,76.41,76.55,76.4,76.48,24632.0,68.6146,68.7403,68.6056,68.6774,24632.0
2016-12-13 13:45:00,76.48,76.49,76.41,76.42,13182.0,68.6774,68.6864,68.6146,68.6236,13182.0
2016-12-13 13:50:00,76.42,76.46,76.37,76.45,15792.0,68.6236,68.6595,68.5787,68.6505,15792.0
2016-12-13 13:55:00,76.45,76.49,76.43,76.47,22220.0,68.6505,68.6864,68.6325,68.6684,22220.0
2016-12-13 14:00:00,76.47,76.58,76.45,76.54,18981.0,68.6684,68.7672,68.6505,68.7313,18981.0
2016-12-13 14:05:00,76.53,76.58,76.5,76.52,33102.0,68.7223,68.7672,68.6954,68.7133,33102.0
2016-12-13 14:10:00,76.51,76.52,76.39,76.4,43584.0,68.7044,68.7133,68.5966,68.6056,43584.0
2016-12-13 14:15:00,76.41,76.41,76.23,76.36,72736.0,68.6146,68.6146,68.4529,68.5697,72736.0
2016-12-13 14:20:00,76.36,76.5,76.36,76.48,18765.0,68.5697,68.6954,68.5697,68.6774,18765.0
2016-12-13 14:25:00,76.49,76.5,76.29,76.3,77957.0,68.6864,68.6954,68.5068,68.5158,77957.0
2016-12-13 14:30:00,76.28,76.37,76.22,76.25,156788.0,68.4978,68.5787,68.444,68.4709,156788.0
2016-12-13 14:35:00,76.24,76.41,76.22,76.4,30778.0,68.4619,68.6146,68.444,68.6056,30778.0
2016-12-13 14:40:00,76.41,76.46,76.38,76.38,19987.0,68.6146,68.6595,68.5876,68.5876,19987.0
2016-12-13 14:45:00,76.4,76.46,76.39,76.44,17941.0,68.6056,68.6595,68.5966,68.6415,17941.0
2016-12-13 14:50:00,76.45,76.46,76.41,76.42,12245.0,68.6505,68.6595,68.6146,68.6236,12245.0
2016-12-13 14:55:00,76.43,76.46,76.4,76.4,19121.0,68.6325,68.6595,68.6056,68.6056,19121.0
2016-12-13 15:00:00,76.39,76.39,76.13,76.16,43929.0,68.5966,68.5966,68.3631,68.3901,43929.0
2016-12-13 15:05:00,76.16,76.16,75.97,76.0,38438.0,68.3901,68.3901,68.2195,68.2464,38438.0
2016-12-13 15:10:00,76.0,76.0,75.88,75.88,33379.0,68.2464,68.2464,68.1386,68.1386,33379.0
2016-12-13 15:15:00,75.88,76.02,75.88,75.98,33474.0,68.1386,68.2644,68.1386,68.2284,33474.0
2016-12-13 15:20:00,75.97,76.02,75.93,75.94,23005.0,68.2195,68.2644,68.1835,68.1925,23005.0
2016-12-13 15:25:00,75.95,76.09,75.95,76.09,45621.0,68.2015,68.3272,68.2015,68.3272,45621.0
2016-12-13 15:30:00,76.09,76.13,76.04,76.13,34013.0,68.3272,68.3631,68.2823,68.3631,34013.0
2016-12-13 15:35:00,76.13,76.15,76.1,76.13,92844.0,68.3631,68.3811,68.3362,68.3631,92844.0
2016-12-13 15:40:00,76.13,76.15,76.01,76.06,109246.0,68.3631,68.3811,68.2554,68.3003,109246.0
2016-12-13 15:45:00,76.06,76.07,75.97,75.99,86041.0,68.3003,68.3093,68.2195,68.2374,86041.0
2016-12-13 15:50:00,75.99,76.02,75.95,75.97,213401.0,68.2374,68.2644,68.2015,68.2195,213401.0
2016-12-13 15:55:00,75.97,76.03,75.94,75.95,271377.0,68.2195,68.2733,68.1925,68.2015,271377.0
2016-12-14 09:30:00,76.11,76.31,76.03,76.06,22591.0,68.3452,68.5248,68.2733,68.3003,22591.0
2016-12-14 09:35:00,76.04,76.34,75.75,76.31,12994.0,68.2823,68.5517,68.0219,68.5248,12994.0
2016-12-14 09:40:00,76.27,76.39,75.77,75.88,26885.0,68.4889,68.5966,68.0399,68.1386,26885.0
2016-12-14 09:45:00,75.9,75.97,75.79,75.9,26388.0,68.1566,68.2195,68.0578,68.1566,26388.0
2016-12-14 09:50:00,75.89,75.94,75.8,75.91,16801.0,68.1476,68.1925,68.0668,68.1656,16801.0
2016-12-14 09:55:00,75.9,75.98,75.7,75.97,14148.0,68.1566,68.2284,67.977,68.2195,14148.0
2016-12-14 10:00:00,76.0,76.05,75.88,75.92,28525.0,68.2464,68.2913,68.1386,68.1746,28525.0
2016-12-14 10:05:00,75.91,76.06,75.62,75.62,35791.0,68.1656,68.3003,67.9052,67.9052,35791.0
2016-12-14 10:10:00,75.65,75.65,75.52,75.52,33952.0,67.9321,67.9321,67.8154,67.8154,33952.0
2016-12-14 10:15:00,75.52,75.64,75.52,75.62,19698.0,67.8154,67.9231,67.8154,67.9052,19698.0
2016-12-14 10:20:00,75.62,75.94,75.61,75.87,23067.0,67.9052,68.1925,67.8962,68.1297,23067.0
2016-12-14 10:25:00,75.89,75.97,75.84,75.86,14409.0,68.1476,68.2195,68.1027,68.1207,14409.0
2016-12-14 10:30:00,75.84,76.03,75.84,76.0,28899.0,68.1027,68.2733,68.1027,68.2464,28899.0
2016-12-14 10:35:00,76.0,76.01,75.87,75.98,24139.0,68.2464,68.2554,68.1297,68.2284,24139.0
2016-12-14 10:40:00,75.98,76.01,75.85,75.89,15664.0,68.2284,68.2554,68.1117,68.1476,15664.0
2016-12-14 10:45:00,75.9,75.9,75.73,75.75,21611.0,68.1566,68.1566,68.0039,68.0219,21611.0
2016-12-14 10:50:00,75.74,75.85,75.74,75.83,17067.0,68.0129,68.1117,68.0129,68.0937,17067.0
2016-12-14 10:55:00,75.82,75.83,75.66,75.71,15234.0,68.0848,68.0937,67.9411,67.986,15234.0
2016-12-14 11:00:00,75.74,75.79,75.71,75.78,17592.0,68.0129,68.0578,67.986,68.0488,17592.0
2016-12-14 11:05:00,75.78,75.83,75.71,75.75,21656.0,68.0488,68.0937,67.986,68.0219,21656.0
2016-12-14 11:10:00,75.75,75.75,75.4,75.46,34180.0,68.0219,68.0219,67.7076,67.7615,34180.0
2016-12-14 11:15:00,75.45,75.71,75.45,75.71,27679.0,67.7525,67.986,67.7525,67.986,27679.0
2016-12-14 11:20:00,75.71,75.94,75.71,75.92,45265.0,67.986,68.1925,67.986,68.1746,45265.0
2016-12-14 11:25:00,75.91,75.99,75.87,75.98,65445.0,68.1656,68.2374,68.1297,68.2284,65445.0
2016-12-14 11:30:00,75.98,76.09,75.97,76.04,28994.0,68.2284,68.3272,68.2195,68.2823,28994.0
2016-12-14 11:35:00,76.05,76.07,75.98,75.99,23284.0,68.2913,68.3093,68.2284,68.2374,23284.0
2016-12-14 11:40:00,75.99,76.01,75.95,75.98,15775.0,68.2374,68.2554,68.2015,68.2284,15775.0
2016-12-14 11:45:00,75.98,75.98,75.77,75.87,47386.0,68.2284,68.2284,68.0399,68.1297,47386.0
2016-12-14 11:50:00,75.87,75.87,75.76,75.77,41787.0,68.1297,68.1297,68.0309,68.0399,41787.0
2016-12-14 11:55:00,75.78,75.78,75.69,75.73,21837.0,68.0488,68.0488,67.968,68.0039,21837.0
2016-12-14 12:00:00,75.72,75.88,75.72,75.83,17187.0,67.995,68.1386,67.995,68.0937,17187.0
2016-12-14 12:05:00,75.84,75.97,75.83,75.92,24054.0,68.1027,68.2195,68.0937,68.1746,24054.0
2016-12-14 12:10:00,75.92,76.02,75.91,76.0,16947.0,68.1746,68.2644,68.1656,68.2464,16947.0
2016-12-14 12:15:00,75.99,76.06,75.99,76.01,15265.0,68.2374,68.3003,68.2374,68.2554,15265.0
2016-12-14 12:20:00,76.01,76.02,75.96,76.0,14472.0,68.2554,68.2644,68.2105,68.2464,14472.0
2016-12-14 12:25:00,76.0,76.0,75.94,75.96,11032.0,68.2464,68.2464,68.1925,68.2105,11032.0
2016-12-14 12:30:00,75.99,76.02,75.97,76.0,14859.0,68.2374,68.2644,68.2195,68.2464,14859.0
2016-12-14 12:35:00,76.0,76.01,75.94,75.99,15057.0,68.2464,68.2554,68.1925,68.2374,15057.0
2016-12-14 12:40:00,75.99,76.08,75.98,76.07,35908.0,68.2374,68.3182,68.2284,68.3093,35908.0
2016-12-14 12:45:00,76.07,76.29,76.07,76.25,40424.0,68.3093,68.5068,68.3093,68.4709,40424.0
2016-12-14 12:50:00,76.26,76.29,76.19,76.29,19777.0,68.4799,68.5068,68.417,68.5068,19777.0
2016-12-14 12:55:00,76.26,76.28,76.21,76.23,16131.0,68.4799,68.4978,68.435,68.4529,16131.0
2016-12-14 13:00:00,76.23,76.35,76.22,76.33,22151.0,68.4529,68.5607,68.444,68.5427,22151.0
2016-12-14 13:05:00,76.32,76.35,76.29,76.33,22432.0,68.5338,68.5607,68.5068,68.5427,22432.0
2016-12-14 13:10:00,76.32,76.34,76.23,76.28,16273.0,68.5338,68.5517,68.4529,68.4978,16273.0
2016-12-14 13:15:00,76.28,76.28,76.2,76.24,12665.0,68.4978,68.4978,68.426,68.4619,12665.0
2016-12-14 13:20:00,76.25,76.44,76.25,76.42,24338.0,68.4709,68.6415,68.4709,68.6236,24338.0
2016-12-14 13:25:00,76.42,76.42,76.3,76.3,17807.0,68.6236,68.6236,68.5158,68.5158,17807.0
2016-12-14 13:30:00,76.29,76.35,76.28,76.31,13225.0,68.5068,68.5607,68.4978,68.5248,13225.0
2016-12-14 13:35:00,76.3,76.3,76.26,76.26,12502.0,68.5158,68.5158,68.4799,68.4799,12502.0
2016-12-14 13:40:00,76.26,76.26,76.09,76.11,18609.0,68.4799,68.4799,68.3272,68.3452,18609.0
2016-12-14 13:45:00,76.12,76.25,76.09,76.25,12664.0,68.3542,68.4709,68.3272,68.4709,12664.0
2016-12-14 13:50:00,76.21,76.24,76.18,76.19,11442.0,68.435,68.4619,68.408,68.417,11442.0
2016-12-14 13:55:00,76.2,76.24,76.08,76.16,23317.0,68.426,68.4619,68.3182,68.3901,23317.0
2016-12-14 14:00:00,76.18,76.5,75.99,76.47,32726.0,68.408,68.6954,68.2374,68.6684,32726.0
2016-12-14 14:05:00,76.43,76.55,76.31,76.51,30217.0,68.6325,68.7403,68.5248,68.7044,30217.0
2016-12-14 14:10:00,76.48,76.48,76.16,76.16,22274.0,68.6774,68.6774,68.3901,68.3901,22274.0
2016-12-14 14:15:00,76.14,76.33,76.06,76.33,31497.0,68.3721,68.5427,68.3003,68.5427,31497.0
2016-12-14 14:20:00,76.35,76.38,74.73,76.22,43688.0,68.5607,68.5876,67.106,68.444,43688.0
2016-12-14 14:25:00,76.19,76.19,75.97,75.98,18040.0,68.417,68.417,68.2195,68.2284,18040.0
2016-12-14 14:30:00,75.99,76.18,75.99,76.12,24824.0,68.2374,68.408,68.2374,68.3542,24824.0
2016-12-14 14:35:00,76.11,76.12,75.98,76.07,19845.0,68.3452,68.3542,68.2284,68.3093,19845.0
2016-12-14 14:40:00,76.07,76.18,76.04,76.08,23044.0,68.3093,68.408,68.2823,68.3182,23044.0
2016-12-14 14:45:00,76.05,76.1,76.01,76.04,28784.0,68.2913,68.3362,68.2554,68.2823,28784.0
2016-12-14 14:50:00,76.02,76.11,76.0,76.0,24137.0,68.2644,68.3452,68.2464,68.2464,24137.0
2016-12-14 14:55:00,76.0,76.01,75.85,75.95,43126.0,68.2464,68.2554,68.1117,68.2015,43126.0
2016-12-14 15:00:00,75.97,76.04,75.92,75.96,46991.0,68.2195,68.2823,68.1746,68.2105,46991.0
2016-12-14 15:05:00,75.97,76.02,75.82,75.82,43839.0,68.2195,68.2644,68.0848,68.0848,43839.0
2016-12-14 15:10:00,75.8,75.88,75.79,75.87,30196.0,68.0668,68.1386,68.0578,68.1297,30196.0
2016-12-14 15:15:00,75.87,75.89,75.75,75.85,47502.0,68.1297,68.1476,68.0219,68.1117,47502.0
2016-12-14 15:20:00,75.83,75.94,75.81,75.87,36549.0,68.0937,68.1925,68.0758,68.1297,36549.0
2016-12-14 15:25:00,75.86,75.99,75.86,75.97,23281.0,68.1207,68.2374,68.1207,68.2195,23281.0
2016-12-14 15:30:00,75.97,76.14,75.95,76.14,34138.0,68.2195,68.3721,68.2015,68.3721,34138.0
2016-12-14 15:35:00,76.14,76.23,76.11,76.19,40451.0,68.3721,68.4529,68.3452,68.417,40451.0
2016-12-14 15:40:00,76.19,76.21,76.0,76.03,47198.0,68.417,68.435,68.2464,68.2733,47198.0
2016-12-14 15:45:00,76.03,76.16,76.01,76.08,74090.0,68.2733,68.3901,68.2554,68.3182,74090.0
2016-12-14 15:50:00,76.08,76.1,75.89,75.99,82379.0,68.3182,68.3362,68.1476,68.2374,82379.0
2016-12-14 15:55:00,75.99,76.04,75.82,75.91,170372.0,68.2374,68.2823,68.0848,68.1656,170372.0
2016-12-15 09:30:00,76.03,76.22,75.99,76.21,21954.0,68.2733,68.444,68.2374,68.435,21954.0
2016-12-15 09:35:00,76.15,76.51,76.13,76.37,20769.0,68.3811,68.7044,68.3631,68.5787,20769.0
2016-12-15 09:40:00,76.35,76.47,76.32,76.41,7335.0,68.5607,68.6684,68.5338,68.6146,7335.0
2016-12-15 09:45:00,76.45,76.52,76.26,76.29,12711.0,68.6505,68.7133,68.4799,68.5068,12711.0
2016-12-15 09:50:00,76.32,76.56,76.29,76.51,23441.0,68.5338,68.7493,68.5068,68.7044,23441.0
2016-12-15 09:55:00,76.48,76.7,76.43,76.7,12515.0,68.6774,68.875,68.6325,68.875,12515.0
2016-12-15 10:00:00,76.75,76.85,76.67,76.85,18405.0,68.9199,69.0097,68.848,69.0097,18405.0
2016-12-15 10:05:00,76.82,76.9,76.72,76.83,10520.0,68.9827,69.0546,68.8929,68.9917,10520.0
2016-12-15 10:10:00,76.81,76.81,76.67,76.71,10023.0,68.9738,68.9738,68.848,68.884,10023.0
2016-12-15 10:15:00,76.72,76.77,76.52,76.52,9162.0,68.8929,68.9378,68.7133,68.7133,9162.0
2016-12-15 10:20:00,76.52,76.62,76.5,76.59,8294.0,68.7133,68.8031,68.6954,68.7762,8294.0
2016-12-15 10:25:00,76.61,76.61,76.31,76.33,17493.0,68.7942,68.7942,68.5248,68.5427,17493.0
2016-12-15 10:30:00,76.34,76.38,76.3,76.37,12847.0,68.5517,68.5876,68.5158,68.5787,12847.0
2016-12-15 10:35:00,76.36,76.62,76.35,76.6,18593.0,68.5697,68.8031,68.5607,68.7852,18593.0
2016-12-15 10:40:00,76.6,76.64,76.52,76.64,8993.0,68.7852,68.8211,68.7133,68.8211,8993.0
2016-12-15 10:45:00,76.63,76.65,76.51,76.55,10806.0,68.8121,68.8301,68.7044,68.7403,10806.0
2016-12-15 10:50:00,76.61,76.77,76.61,76.69,8432.0,68.7942,68.9378,68.7942,68.866,8432.0
2016-12-15 10:55:00,76.67,76.8,76.67,76.74,9555.0,68.848,68.9648,68.848,68.9109,9555.0
2016-12-15 11:00:00,76.75,76.87,76.69,76.83,21099.0,68.9199,69.0276,68.866,68.9917,21099.0
2016-12-15 11:05:00,76.85,76.92,76.82,76.85,12464.0,69.0097,69.0725,68.9827,69.0097,12464.0
2016-12-15 11:10:00,76.83,76.86,76.76,76.79,8701.0,68.9917,69.0187,68.9289,68.9558,8701.0
2016-12-15 11:15:00,76.79,76.91,76.78,76.84,15551.0,68.9558,69.0636,68.9468,69.0007,15551.0
2016-12-15 11:20:00,76.85,76.94,76.81,76.91,25833.0,69.0097,69.0905,68.9738,69.0636,25833.0
2016-12-15 11:25:00,76.94,76.95,76.83,76.9,14997.0,69.0905,69.0995,68.9917,69.0546,14997.0
2016-12-15 11:30:00,76.9,76.9,76.76,76.79,15076.0,69.0546,69.0546,68.9289,68.9558,15076.0
2016-12-15 11:35:00,76.79,76.8,76.69,76.71,10764.0,68.9558,68.9648,68.866,68.884,10764.0
2016-12-15 11:40:00,76.76,76.78,76.71,76.71,6625.0,68.9289,68.9468,68.884,68.884,6625.0
2016-12-15 11:45:00,76.7,76.76,76.66,76.75,7000.0,68.875,68.9289,68.8391,68.9199,7000.0
2016-12-15 11:50:00,76.71,76.76,76.66,76.7,7841.0,68.884,68.9289,68.8391,68.875,7841.0
2016-12-15 11:55:00,76.7,76.75,76.66,76.69,10059.0,68.875,68.9199,68.8391,68.866,10059.0
2016-12-15 12:00:00,76.68,76.8,76.68,76.73,13733.0,68.857,68.9648,68.857,68.9019,13733.0
2016-12-15 12:05:00,76.72,76.78,76.68,76.75,8501.0,68.8929,68.9468,68.857,68.9199,8501.0
2016-12-15 12:10:00,76.76,76.82,76.7,76.81,7302.0,68.9289,68.9827,68.875,68.9738,7302.0
2016-12-15 12:15:00,76.81,76.81,76.74,76.79,9838.0,68.9738,68.9738,68.9109,68.9558,9838.0
2016-12-15 12:20:00,76.78,76.83,76.72,76.83,12470.0,68.9468,68.9917,68.8929,68.9917,12470.0
2016-12-15 12:25:00,76.85,76.87,76.74,76.81,18547.0,69.0097,69.0276,68.9109,68.9738,18547.0
2016-12-15 12:30:00,76.79,76.85,76.74,76.79,36329.0,68.9558,69.0097,68.9109,68.9558,36329.0
2016-12-15 12:35:00,76.76,76.84,76.69,76.7,9464.0,68.9289,69.0007,68.866,68.875,9464.0
2016-12-15 12:40:00,76.73,76.75,76.61,76.67,8116.0,68.9019,68.9199,68.7942,68.848,8116.0
2016-12-15 12:45:00,76.7,76.75,76.69,76.72,16773.0,68.875,68.9199,68.866,68.8929,16773.0
2016-12-15 12:50:00,76.73,76.75,76.65,76.67,29845.0,68.9019,68.9199,68.8301,68.848,29845.0
2016-12-15 12:55:00,76.66,76.87,76.65,76.87,21974.0,68.8391,69.0276,68.8301,69.0276,21974.0
2016-12-15 13:00:00,76.85,76.99,76.85,76.91,30493.0,69.0097,69.1354,69.0097,69.0636,30493.0
2016-12-15 13:05:00,76.91,76.98,76.89,76.95,28143.0,69.0636,69.1264,69.0456,69.0995,28143.0
2016-12-15 13:10:00,76.97,77.0,76.95,76.98,15246.0,69.1174,69.1444,69.0995,69.1264,15246.0
2016-12-15 13:15:00,77.0,77.0,76.89,76.99,26524.0,69.1444,69.1444,69.0456,69.1354,26524.0
2016-12-15 13:20:00,76.97,77.01,76.96,77.0,11856.0,69.1174,69.1534,69.1085,69.1444,11856.0
2016-12-15 13:25:00,77.01,77.06,76.98,77.05,14257.0,69.1534,69.1983,69.1264,69.1893,14257.0
2016-12-15 13:30:00,77.04,77.07,77.0,77.06,11883.0,69.1803,69.2072,69.1444,69.1983,11883.0
2016-12-15 13:35:00,77.04,77.07,77.01,77.05,14315.0,69.1803,69.2072,69.1534,69.1893,14315.0
2016-12-15 13:40:00,77.04,77.07,77.0,77.04,24123.0,69.1803,69.2072,69.1444,69.1803,24123.0
2016-12-15 13:45:00,77.03,77.04,76.95,76.95,16200.0,69.1713,69.1803,69.0995,69.0995,16200.0
2016-12-15 13:50:00,76.96,77.01,76.91,76.97,20326.0,69.1085,69.1534,69.0636,69.1174,20326.0
2016-12-15 13:55:00,76.97,77.01,76.95,76.99,24642.0,69.1174,69.1534,69.0995,69.1354,24642.0
2016-12-15 14:00:00,76.99,77.01,76.95,77.01,17515.0,69.1354,69.1534,69.0995,69.1534,17515.0
2016-12-15 14:05:00,77.01,77.02,76.95,76.97,38377.0,69.1534,69.1623,69.0995,69.1174,38377.0
2016-12-15 14:10:00,76.97,77.01,76.92,76.99,38544.0,69.1174,69.1534,69.0725,69.1354,38544.0
2016-12-15 14:15:00,76.95,76.97,76.88,76.96,12474.0,69.0995,69.1174,69.0366,69.1085,12474.0
2016-12-15 14:20:00,76.96,77.02,76.96,76.97,26388.0,69.1085,69.1623,69.1085,69.1174,26388.0
2016-12-15 14:25:00,76.96,76.98,76.86,76.97,28343.0,69.1085,69.1264,69.0187,69.1174,28343.0
2016-12-15 14:30:00,76.97,77.0,76.9,76.92,33270.0,69.1174,69.1444,69.0546,69.0725,33270.0
2016-12-15 14:35:00,76.92,77.04,76.91,77.02,17534.0,69.0725,69.1803,69.0636,69.1623,17534.0
2016-12-15 14:40:00,77.02,77.05,77.0,77.02,11138.0,69.1623,69.1893,69.1444,69.1623,11138.0
2016-12-15 14:45:00,77.0,77.05,77.0,77.05,15991.0,69.1444,69.1893,69.1444,69.1893,15991.0
2016-12-15 14:50:00,77.05,77.11,77.01,77.03,18689.0,69.1893,69.2432,69.1534,69.1713,18689.0
2016-12-15 14:55:00,77.02,77.06,77.0,77.04,9066.0,69.1623,69.1983,69.1444,69.1803,9066.0
2016-12-15 15:00:00,77.04,77.08,77.01,77.05,17817.0,69.1803,69.2162,69.1534,69.1893,17817.0
2016-12-15 15:05:00,77.05,77.08,77.03,77.03,16886.0,69.1893,69.2162,69.1713,69.1713,16886.0
2016-12-15 15:10:00,77.03,77.05,76.99,77.03,11727.0,69.1713,69.1893,69.1354,69.1713,11727.0
2016-12-15 15:15:00,77.02,77.18,77.0,77.08,35226.0,69.1623,69.306,69.1444,69.2162,35226.0
2016-12-15 15:20:00,77.07,77.13,77.07,77.09,15310.0,69.2072,69.2611,69.2072,69.2252,15310.0
2016-12-15 15:25:00,77.09,77.1,77.02,77.05,23422.0,69.2252,69.2342,69.1623,69.1893,23422.0
2016-12-15 15:30:00,77.07,77.12,77.03,77.05,33046.0,69.2072,69.2521,69.1713,69.1893,33046.0
2016-12-15 15:35:00,77.05,77.07,76.98,77.06,32389.0,69.1893,69.2072,69.1264,69.1983,32389.0
2016-12-15 15:40:00,77.07,77.16,77.05,77.14,44816.0,69.2072,69.2881,69.1893,69.2701,44816.0
2016-12-15 15:45:00,77.14,77.16,77.09,77.09,48594.0,69.2701,69.2881,69.2252,69.2252,48594.0
2016-12-15 15:50:00,77.09,77.14,77.08,77.1,79335.0,69.2252,69.2701,69.2162,69.2342,79335.0
2016-12-15 15:55:00,77.11,77.16,77.07,77.1,168002.0,69.2432,69.2881,69.2072,69.2342,168002.0
2016-12-16 09:30:00,77.0,77.15,76.7,76.7,266708.0,69.1444,69.2791,68.875,68.875,266708.0
2016-12-16 09:35:00,76.64,77.2,76.64,77.1,21711.0,68.8211,69.324,68.8211,69.2342,21711.0
2016-12-16 09:40:00,77.13,77.14,76.94,76.94,20961.0,69.2611,69.2701,69.0905,69.0905,20961.0
2016-12-16 09:45:00,76.97,77.09,76.91,76.92,16004.0,69.1174,69.2252,69.0636,69.0725,16004.0
2016-12-16 09:50:00,76.94,77.15,76.94,77.15,15091.0,69.0905,69.2791,69.0905,69.2791,15091.0
2016-12-16 09:55:00,77.17,77.2,76.93,77.02,18974.0,69.297,69.324,69.0815,69.1623,18974.0
2016-12-16 10:00:00,77.02,77.23,77.02,77.2,9198.0,69.1623,69.3509,69.1623,69.324,9198.0
2016-12-16 10:05:00,77.22,77.36,77.22,77.29,18477.0,69.3419,69.4677,69.3419,69.4048,18477.0
2016-12-16 10:10:00,77.29,77.32,77.22,77.31,10921.0,69.4048,69.4317,69.3419,69.4228,10921.0
2016-12-16 10:15:00,77.31,77.38,77.29,77.31,11715.0,69.4228,69.4856,69.4048,69.4228,11715.0
2016-12-16 10:20:00,77.31,77.43,77.29,77.39,8242.0,69.4228,69.5305,69.4048,69.4946,8242.0
2016-12-16 10:25:00,77.37,77.39,77.3,77.31,14832.0,69.4766,69.4946,69.4138,69.4228,14832.0
2016-12-16 10:30:00,77.32,77.36,77.2,77.2,18984.0,69.4317,69.4677,69.324,69.324,18984.0
2016-12-16 10:35:00,77.23,77.31,77.23,77.3,7600.0,69.3509,69.4228,69.3509,69.4138,7600.0
2016-12-16 10:40:00,77.31,77.43,77.31,77.41,19175.0,69.4228,69.5305,69.4228,69.5126,19175.0
2016-12-16 10:45:00,77.42,77.53,77.36,77.51,13775.0,69.5215,69.6203,69.4677,69.6023,13775.0
2016-12-16 10:50:00,77.52,77.64,77.51,77.63,12838.0,69.6113,69.7191,69.6023,69.7101,12838.0
2016-12-16 10:55:00,77.64,77.65,77.54,77.65,18122.0,69.7191,69.7281,69.6293,69.7281,18122.0
2016-12-16 11:00:00,77.64,77.69,77.61,77.62,24849.0,69.7191,69.764,69.6921,69.7011,24849.0
2016-12-16 11:05:00,77.6,77.73,77.57,77.65,47246.0,69.6832,69.7999,69.6562,69.7281,47246.0
2016-12-16 11:10:00,77.66,77.69,77.63,77.69,19831.0,69.737,69.764,69.7101,69.764,19831.0
2016-12-16 11:15:00,77.7,77.8,77.7,77.76,20692.0,69.773,69.8628,69.773,69.8268,20692.0
2016-12-16 11:20:00,77.75,77.76,77.59,77.63,16735.0,69.8179,69.8268,69.6742,69.7101,16735.0
2016-12-16 11:25:00,77.62,77.66,77.47,77.49,19217.0,69.7011,69.737,69.5664,69.5844,19217.0
2016-12-16 11:30:00,77.5,77.57,77.32,77.39,77704.0,69.5934,69.6562,69.4317,69.4946,77704.0
2016-12-16 11:35:00,77.42,77.57,77.42,77.57,52819.0,69.5215,69.6562,69.5215,69.6562,52819.0
2016-12-16 11:40:00,77.55,77.67,77.55,77.63,36548.0,69.6383,69.746,69.6383,69.7101,36548.0
2016-12-16 11:45:00,77.64,77.77,77.62,77.76,32839.0,69.7191,69.8358,69.7011,69.8268,32839.0
2016-12-16 11:50:00,77.72,77.86,77.7,77.83,59115.0,69.7909,69.9166,69.773,69.8897,59115.0
2016-12-16 11:55:00,77.8,78.01,77.8,77.98,93779.0,69.8628,70.0513,69.8628,70.0244,93779.0
2016-12-16 12:00:00,77.97,77.97,77.63,77.7,49230.0,70.0154,70.0154,69.7101,69.773,49230.0
2016-12-16 12:05:00,77.69,77.69,77.5,77.54,37503.0,69.764,69.764,69.5934,69.6293,37503.0
2016-12-16 12:10:00,77.56,77.63,77.55,77.58,9019.0,69.6472,69.7101,69.6383,69.6652,9019.0
2016-12-16 12:15:00,77.58,77.61,77.43,77.44,21846.0,69.6652,69.6921,69.5305,69.5395,21846.0
2016-12-16 12:20:00,77.44,77.51,77.42,77.45,10182.0,69.5395,69.6023,69.5215,69.5485,10182.0
2016-12-16 12:25:00,77.44,77.53,77.43,77.51,9308.0,69.5395,69.6203,69.5305,69.6023,9308.0
2016-12-16 12:30:00,77.51,77.52,77.33,77.33,20182.0,69.6023,69.6113,69.4407,69.4407,20182.0
2016-12-16 12:35:00,77.32,77.52,77.29,77.49,78416.0,69.4317,69.6113,69.4048,69.5844,78416.0
2016-12-16 12:40:00,77.49,77.55,77.45,77.53,15373.0,69.5844,69.6383,69.5485,69.6203,15373.0
2016-12-16 12:45:00,77.51,77.53,77.43,77.53,22748.0,69.6023,69.6203,69.5305,69.6203,22748.0
2016-12-16 12:50:00,77.52,77.6,77.5,77.54,24705.0,69.6113,69.6832,69.5934,69.6293,24705.0
2016-12-16 12:55:00,77.54,77.56,77.46,77.47,9630.0,69.6293,69.6472,69.5574,69.5664,9630.0
2016-12-16 13:00:00,77.47,77.58,77.46,77.48,17284.0,69.5664,69.6652,69.5574,69.5754,17284.0
2016-12-16 13:05:00,77.49,77.55,77.45,77.51,12192.0,69.5844,69.6383,69.5485,69.6023,12192.0
2016-12-16 13:10:00,77.51,77.53,77.47,77.52,16082.0,69.6023,69.6203,69.5664,69.6113,16082.0
2016-12-16 13:15:00,77.51,77.53,77.43,77.47,36777.0,69.6023,69.6203,69.5305,69.5664,36777.0
2016-12-16 13:20:00,77.44,77.49,77.3,77.31,30930.0,69.5395,69.5844,69.4138,69.4228,30930.0
2016-12-16 13:25:00,77.29,77.35,77.17,77.17,29473.0,69.4048,69.4587,69.297,69.297,29473.0
2016-12-16 13:30:00,77.17,77.23,77.16,77.21,12034.0,69.297,69.3509,69.2881,69.333,12034.0
2016-12-16 13:35:00,77.22,77.32,77.22,77.27,22643.0,69.3419,69.4317,69.3419,69.3868,22643.0
2016-12-16 13:40:00,77.28,77.33,77.22,77.27,15302.0,69.3958,69.4407,69.3419,69.3868,15302.0
2016-12-16 13:45:00,77.24,77.31,77.21,77.26,19294.0,69.3599,69.4228,69.333,69.3779,19294.0
2016-12-16 13:50:00,77.26,77.35,77.26,77.3,18652.0,69.3779,69.4587,69.3779,69.4138,18652.0
2016-12-16 13:55:00,77.3,77.31,77.21,77.26,22858.0,69.4138,69.4228,69.333,69.3779,22858.0
2016-12-16 14:00:00,77.26,77.3,77.19,77.26,46729.0,69.3779,69.4138,69.315,69.3779,46729.0
2016-12-16 14:05:00,77.26,77.26,77.12,77.24,29037.0,69.3779,69.3779,69.2521,69.3599,29037.0
2016-12-16 14:10:00,77.24,77.25,77.05,77.15,25642.0,69.3599,69.3689,69.1893,69.2791,25642.0
2016-12-16 14:15:00,77.14,77.21,77.12,77.18,18849.0,69.2701,69.333,69.2521,69.306,18849.0
2016-12-16 14:20:00,77.17,77.22,77.15,77.18,20894.0,69.297,69.3419,69.2791,69.306,20894.0
2016-12-16 14:25:00,77.19,77.2,77.14,77.19,25892.0,69.315,69.324,69.2701,69.315,25892.0
2016-12-16 14:30:00,77.17,77.22,77.14,77.21,29710.0,69.297,69.3419,69.2701,69.333,29710.0
2016-12-16 14:35:00,77.2,77.21,77.08,77.16,49488.0,69.324,69.333,69.2162,69.2881,49488.0
2016-12-16 14:40:00,77.17,77.19,77.05,77.05,26751.0,69.297,69.315,69.1893,69.1893,26751.0
2016-12-16 14:45:00,77.03,77.15,77.01,77.12,21796.0,69.1713,69.2791,69.1534,69.2521,21796.0
2016-12-16 14:50:00,77.13,77.22,77.13,77.15,17345.0,69.2611,69.3419,69.2611,69.2791,17345.0
2016-12-16 14:55:00,77.16,77.24,77.14,77.19,22836.0,69.2881,69.3599,69.2701,69.315,22836.0
2016-12-16 15:00:00,77.18,77.18,77.11,77.12,22978.0,69.306,69.306,69.2432,69.2521,22978.0
2016-12-16 15:05:00,77.12,77.19,77.09,77.13,25784.0,69.2521,69.315,69.2252,69.2611,25784.0
2016-12-16 15:10:00,77.13,77.17,77.12,77.12,40136.0,69.2611,69.297,69.2521,69.2521,40136.0
2016-12-16 15:15:00,77.12,77.13,76.94,77.04,36405.0,69.2521,69.2611,69.0905,69.1803,36405.0
2016-12-16 15:20:00,77.04,77.1,77.02,77.09,23140.0,69.1803,69.2342,69.1623,69.2252,23140.0
2016-12-16 15:25:00,77.08,77.09,77.01,77.02,30047.0,69.2162,69.2252,69.1534,69.1623,30047.0
2016-12-16 15:30:00,77.03,77.03,76.95,77.01,35846.0,69.1713,69.1713,69.0995,69.1534,35846.0
2016-12-16 15:35:00,77.01,77.01,76.86,76.86,47354.0,69.1534,69.1534,69.0187,69.0187,47354.0
2016-12-16 15:40:00,76.88,76.95,76.84,76.89,47037.0,69.0366,69.0995,69.0007,69.0456,47037.0
2016-12-16 15:45:00,76.9,77.13,76.9,77.1,69395.0,69.0546,69.2611,69.0546,69.2342,69395.0
2016-12-16 15:50:00,77.1,77.19,77.05,77.11,119009.0,69.2342,69.315,69.1893,69.2432,119009.0
2016-12-16 15:55:00,77.1,77.14,77.03,77.1,162586.0,69.2342,69.2701,69.1713,69.2342,162586.0
2016-12-19 09:30:00,76.62,76.91,76.17,76.36,51360.0,69.0296,69.2909,68.6242,68.7954,51360.0
2016-12-19 09:35:00,76.42,76.74,76.28,76.6,23592.0,68.8494,69.1377,68.7233,69.0116,23592.0
2016-12-19 09:40:00,76.66,76.79,76.48,76.54,27859.0,69.0657,69.1828,68.9035,68.9575,27859.0
2016-12-19 09:45:00,76.63,76.7,76.36,76.36,16284.0,69.0386,69.1017,68.7954,68.7954,16284.0
2016-12-19 09:50:00,76.39,76.45,76.29,76.41,13700.0,68.8224,68.8765,68.7323,68.8404,13700.0
2016-12-19 09:55:00,76.46,76.64,76.39,76.43,17340.0,68.8855,69.0476,68.8224,68.8584,17340.0
2016-12-19 10:00:00,76.42,76.57,76.41,76.47,18032.0,68.8494,68.9846,68.8404,68.8945,18032.0
2016-12-19 10:05:00,76.49,76.65,76.48,76.6,18895.0,68.9125,69.0566,68.9035,69.0116,18895.0
2016-12-19 10:10:00,76.6,76.6,76.43,76.56,17677.0,69.0116,69.0116,68.8584,68.9756,17677.0
2016-12-19 10:15:00,76.54,76.54,76.37,76.38,13903.0,68.9575,68.9575,68.8044,68.8134,13903.0
2016-12-19 10:20:00,76.38,76.48,76.31,76.45,14278.0,68.8134,68.9035,68.7503,68.8765,14278.0
2016-12-19 10:25:00,76.45,76.54,76.27,76.29,16695.0,68.8765,68.9575,68.7143,68.7323,16695.0
2016-12-19 10:30:00,76.3,76.48,76.27,76.39,18385.0,68.7413,68.9035,68.7143,68.8224,18385.0
2016-12-19 10:35:00,76.39,76.61,76.38,76.61,25144.0,68.8224,69.0206,68.8134,69.0206,25144.0
2016-12-19 10:40:00,76.53,76.66,76.51,76.6,8723.0,68.9485,69.0657,68.9305,69.0116,8723.0
2016-12-19 10:45:00,76.6,76.84,76.54,76.82,40729.0,69.0116,69.2278,68.9575,69.2098,40729.0
2016-12-19 10:50:00,76.81,76.92,76.8,76.88,22283.0,69.2008,69.2999,69.1918,69.2639,22283.0
2016-12-19 10:55:00,76.89,77.05,76.86,77.05,35330.0,69.2729,69.417,69.2458,69.417,35330.0
2016-12-19 11:00:00,77.0,77.11,77.0,77.01,23756.0,69.372,69.4711,69.372,69.381,23756.0
2016-12-19 11:05:00,77.02,77.05,76.85,76.89,17893.0,69.39,69.417,69.2368,69.2729,17893.0
2016-12-19 11:10:00,76.87,76.89,76.65,76.69,12769.0,69.2549,69.2729,69.0566,69.0927,12769.0
2016-12-19 11:15:00,76.7,76.81,76.67,76.81,11610.0,69.1017,69.2008,69.0747,69.2008,11610.0
2016-12-19 11:20:00,76.81,76.82,76.64,76.69,12909.0,69.2008,69.2098,69.0476,69.0927,12909.0
2016-12-19 11:25:00,76.71,76.83,76.7,76.83,10823.0,69.1107,69.2188,69.1017,69.2188,10823.0
2016-12-19 11:30:00,76.83,76.92,76.7,76.7,15913.0,69.2188,69.2999,69.1017,69.1017,15913.0
2016-12-19 11:35:00,76.73,76.79,76.7,76.7,10360.0,69.1287,69.1828,69.1017,69.1017,10360.0
2016-12-19 11:40:00,76.72,76.75,76.68,76.72,19750.0,69.1197,69.1467,69.0837,69.1197,19750.0
2016-12-19 11:45:00,76.7,76.75,76.69,76.74,18076.0,69.1017,69.1467,69.0927,69.1377,18076.0
2016-12-19 11:50:00,76.74,76.77,76.71,76.77,6428.0,69.1377,69.1648,69.1107,69.1648,6428.0
2016-12-19 11:55:00,76.78,76.78,76.71,76.78,16430.0,69.1738,69.1738,69.1107,69.1738,16430.0
2016-12-19 12:00:00,76.75,76.78,76.64,76.65,8300.0,69.1467,69.1738,69.0476,69.0566,8300.0
2016-12-19 12:05:00,76.64,76.8,76.59,76.77,13713.0,69.0476,69.1918,69.0026,69.1648,13713.0
2016-12-19 12:10:00,76.77,76.77,76.59,76.61,8717.0,69.1648,69.1648,69.0026,69.0206,8717.0
2016-12-19 12:15:00,76.62,76.66,76.54,76.66,9569.0,69.0296,69.0657,68.9575,69.0657,9569.0
2016-12-19 12:20:00,76.65,76.65,76.53,76.56,5702.0,69.0566,69.0566,68.9485,68.9756,5702.0
2016-12-19 12:25:00,76.57,76.65,76.52,76.64,9380.0,68.9846,69.0566,68.9395,69.0476,9380.0
2016-12-19 12:30:00,76.64,76.69,76.62,76.66,6000.0,69.0476,69.0927,69.0296,69.0657,6000.0
2016-12-19 12:35:00,76.65,76.67,76.53,76.6,13959.0,69.0566,69.0747,68.9485,69.0116,13959.0
2016-12-19 12:40:00,76.6,76.64,76.56,76.62,6651.0,69.0116,69.0476,68.9756,69.0296,6651.0
2016-12-19 12:45:00,76.62,76.69,76.56,76.69,8054.0,69.0296,69.0927,68.9756,69.0927,8054.0
2016-12-19 12:50:00,76.67,76.72,76.65,76.7,7301.0,69.0747,69.1197,69.0566,69.1017,7301.0
2016-12-19 12:55:00,76.69,76.76,76.69,76.75,14168.0,69.0927,69.1558,69.0927,69.1467,14168.0
2016-12-19 13:00:00,76.75,76.76,76.71,76.73,21316.0,69.1467,69.1558,69.1107,69.1287,21316.0
2016-12-19 13:05:00,76.74,76.76,76.7,76.73,14742.0,69.1377,69.1558,69.1017,69.1287,14742.0
2016-12-19 13:10:00,76.73,76.74,76.69,76.7,12956.0,69.1287,69.1377,69.0927,69.1017,12956.0
2016-12-19 13:15:00,76.7,76.73,76.69,76.7,11498.0,69.1017,69.1287,69.0927,69.1017,11498.0
2016-12-19 13:20:00,76.71,76.74,76.69,76.72,9189.0,69.1107,69.1377,69.0927,69.1197,9189.0
2016-12-19 13:25:00,76.72,76.72,76.66,76.67,9804.0,69.1197,69.1197,69.0657,69.0747,9804.0
2016-12-19 13:30:00,76.65,76.69,76.62,76.63,11162.0,69.0566,69.0927,69.0296,69.0386,11162.0
2016-12-19 13:35:00,76.64,76.65,76.55,76.59,10199.0,69.0476,69.0566,68.9666,69.0026,10199.0
2016-12-19 13:40:00,76.59,76.6,76.5,76.5,13718.0,69.0026,69.0116,68.9215,68.9215,13718.0
2016-12-19 13:45:00,76.5,76.55,76.49,76.53,16139.0,68.9215,68.9666,68.9125,68.9485,16139.0
2016-12-19 13:50:00,76.53,76.61,76.52,76.58,14569.0,68.9485,69.0206,68.9395,68.9936,14569.0
2016-12-19 13:55:00,76.59,76.64,76.57,76.61,12935.0,69.0026,69.0476,68.9846,69.0206,12935.0
2016-12-19 14:00:00,76.61,76.62,76.48,76.5,12135.0,69.0206,69.0296,68.9035,68.9215,12135.0
2016-12-19 14:05:00,76.51,76.55,76.47,76.51,13958.0,68.9305,68.9666,68.8945,68.9305,13958.0
2016-12-19 14:10:00,76.51,76.62,76.51,76.53,10393.0,68.9305,69.0296,68.9305,68.9485,10393.0
2016-12-19 14:15:00,76.52,76.52,76.47,76.5,15668.0,68.9395,68.9395,68.8945,68.9215,15668.0
2016-12-19 14:20:00,76.5,76.5,76.4,76.46,15185.0,68.9215,68.9215,68.8314,68.8855,15185.0
2016-12-19 14:25:00,76.46,76.48,76.42,76.45,11077.0,68.8855,68.9035,68.8494,68.8765,11077.0
2016-12-19 14:30:00,76.44,76.44,76.39,76.42,19999.0,68.8675,68.8675,68.8224,68.8494,19999.0
2016-12-19 14:35:00,76.42,76.42,76.37,76.39,13544.0,68.8494,68.8494,68.8044,68.8224,13544.0
2016-12-19 14:40:00,76.39,76.39,76.3,76.3,24990.0,68.8224,68.8224,68.7413,68.7413,24990.0
2016-12-19 14:45:00,76.29,76.3,76.24,76.29,14122.0,68.7323,68.7413,68.6873,68.7323,14122.0
2016-12-19 14:50:00,76.29,76.32,76.26,76.26,14377.0,68.7323,68.7593,68.7053,68.7053,14377.0
2016-12-19 14:55:00,76.26,76.27,76.11,76.13,24563.0,68.7053,68.7143,68.5701,68.5882,24563.0
2016-12-19 15:00:00,76.14,76.21,76.1,76.21,17196.0,68.5972,68.6602,68.5611,68.6602,17196.0
2016-12-19 15:05:00,76.21,76.21,76.11,76.14,15738.0,68.6602,68.6602,68.5701,68.5972,15738.0
2016-12-19 15:10:00,76.14,76.15,76.05,76.07,14481.0,68.5972,68.6062,68.5161,68.5341,14481.0
2016-12-19 15:15:00,76.06,76.08,75.94,75.97,27053.0,68.5251,68.5431,68.417,68.444,27053.0
2016-12-19 15:20:00,75.98,75.98,75.88,75.92,23114.0,68.453,68.453,68.3629,68.399,23114.0
2016-12-19 15:25:00,75.91,75.99,75.89,75.96,15840.0,68.39,68.462,68.3719,68.435,15840.0
2016-12-19 15:30:00,75.96,76.0,75.93,75.99,21031.0,68.435,68.471,68.408,68.462,21031.0
2016-12-19 15:35:00,76.0,76.01,75.97,75.99,25803.0,68.471,68.4801,68.444,68.462,25803.0
2016-12-19 15:40:00,76.0,76.05,75.99,76.05,26278.0,68.471,68.5161,68.462,68.5161,26278.0
2016-12-19 15:45:00,76.04,76.05,75.89,75.9,45116.0,68.5071,68.5161,68.3719,68.3809,45116.0
2016-12-19 15:50:00,75.9,76.01,75.9,75.91,78896.0,68.3809,68.4801,68.3809,68.39,78896.0
2016-12-19 15:55:00,75.92,75.99,75.91,75.96,137035.0,68.399,68.462,68.39,68.435,137035.0
2016-12-20 09:30:00,76.2,76.88,76.09,76.85,26996.0,68.6512,69.2639,68.5521,69.2368,26996.0
2016-12-20 09:35:00,76.84,76.86,76.6,76.78,21016.0,69.2278,69.2458,69.0116,69.1738,21016.0
2016-12-20 09:40:00,76.78,76.82,76.65,76.66,12189.0,69.1738,69.2098,69.0566,69.0657,12189.0
2016-12-20 09:45:00,76.63,76.96,76.63,76.96,13278.0,69.0386,69.3359,69.0386,69.3359,13278.0
2016-12-20 09:50:00,76.96,77.01,76.89,76.92,13776.0,69.3359,69.381,69.2729,69.2999,13776.0
2016-12-20 09:55:00,76.92,77.03,76.89,77.02,14580.0,69.2999,69.399,69.2729,69.39,14580.0
2016-12-20 10:00:00,77.02,77.03,76.86,76.91,54042.0,69.39,69.399,69.2458,69.2909,54042.0
2016-12-20 10:05:00,76.9,76.99,76.8,76.83,22206.0,69.2819,69.363,69.1918,69.2188,22206.0
2016-12-20 10:10:00,76.88,76.97,76.84,76.9,13323.0,69.2639,69.3449,69.2278,69.2819,13323.0
2016-12-20 10:15:00,76.88,76.92,76.81,76.88,10289.0,69.2639,69.2999,69.2008,69.2639,10289.0
2016-12-20 10:20:00,76.9,76.92,76.81,76.86,7485.0,69.2819,69.2999,69.2008,69.2458,7485.0
2016-12-20 10:25:00,76.87,76.96,76.87,76.9,6702.0,69.2549,69.3359,69.2549,69.2819,6702.0
2016-12-20 10:30:00,76.91,76.92,76.81,76.89,14452.0,69.2909,69.2999,69.2008,69.2729,14452.0
2016-12-20 10:35:00,76.88,76.97,76.85,76.95,15237.0,69.2639,69.3449,69.2368,69.3269,15237.0
2016-12-20 10:40:00,76.96,77.0,76.93,76.94,15956.0,69.3359,69.372,69.3089,69.3179,15956.0
2016-12-20 10:45:00,76.94,76.98,76.89,76.98,117549.0,69.3179,69.354,69.2729,69.354,117549.0
2016-12-20 10:50:00,77.0,77.01,76.97,76.97,34172.0,69.372,69.381,69.3449,69.3449,34172.0
2016-12-20 10:55:00,76.97,77.1,76.93,76.99,30491.0,69.3449,69.4621,69.3089,69.363,30491.0
2016-12-20 11:00:00,76.98,76.99,76.76,76.76,22485.0,69.354,69.363,69.1558,69.1558,22485.0
2016-12-20 11:05:00,76.75,76.77,76.69,76.74,19410.0,69.1467,69.1648,69.0927,69.1377,19410.0
2016-12-20 11:10:00,76.73,76.8,76.71,76.74,18431.0,69.1287,69.1918,69.1107,69.1377,18431.0
2016-12-20 11:15:00,76.74,76.86,76.73,76.84,62715.0,69.1377,69.2458,69.1287,69.2278,62715.0
2016-12-20 11:20:00,76.83,77.05,76.82,76.98,40409.0,69.2188,69.417,69.2098,69.354,40409.0
2016-12-20 11:25:00,76.99,77.01,76.94,76.96,21361.0,69.363,69.381,69.3179,69.3359,21361.0
2016-12-20 11:30:00,76.96,77.07,76.96,77.05,151228.0,69.3359,69.435,69.3359,69.417,151228.0
2016-12-20 11:35:00,77.06,77.07,77.01,77.01,8304.0,69.426,69.435,69.381,69.381,8304.0
2016-12-20 11:40:00,77.02,77.13,77.01,77.09,89661.0,69.39,69.4891,69.381,69.4531,89661.0
2016-12-20 11:45:00,77.09,77.15,77.07,77.09,12935.0,69.4531,69.5071,69.435,69.4531,12935.0
2016-12-20 11:50:00,77.09,77.12,77.02,77.06,15369.0,69.4531,69.4801,69.39,69.426,15369.0
2016-12-20 11:55:00,77.06,77.08,76.96,76.96,7508.0,69.426,69.4441,69.3359,69.3359,7508.0
2016-12-20 12:00:00,76.98,76.99,76.86,76.88,10004.0,69.354,69.363,69.2458,69.2639,10004.0
2016-12-20 12:05:00,76.87,76.89,76.77,76.89,17758.0,69.2549,69.2729,69.1648,69.2729,17758.0
2016-12-20 12:10:00,76.9,76.98,76.89,76.94,8994.0,69.2819,69.354,69.2729,69.3179,8994.0
2016-12-20 12:15:00,76.93,76.97,76.91,76.92,10487.0,69.3089,69.3449,69.2909,69.2999,10487.0
2016-12-20 12:20:00,76.93,77.01,76.9,76.98,11397.0,69.3089,69.381,69.2819,69.354,11397.0
2016-12-20 12:25:00,77.01,77.11,77.01,77.1,5343.0,69.381,69.4711,69.381,69.4621,5343.0
2016-12-20 12:30:00,77.08,77.19,77.03,77.07,145497.0,69.4441,69.5432,69.399,69.435,145497.0
2016-12-20 12:35:00,77.07,77.12,77.06,77.11,5000.0,69.435,69.4801,69.426,69.4711,5000.0
2016-12-20 12:40:00,77.14,77.15,77.1,77.14,3600.0,69.4981,69.5071,69.4621,69.4981,3600.0
2016-12-20 12:45:00,77.14,77.2,77.14,77.19,21808.0,69.4981,69.5522,69.4981,69.5432,21808.0
2016-12-20 12:50:00,77.19,77.21,77.17,77.19,15031.0,69.5432,69.5612,69.5251,69.5432,15031.0
2016-12-20 12:55:00,77.19,77.2,77.13,77.13,31684.0,69.5432,69.5522,69.4891,69.4891,31684.0
2016-12-20 13:00:00,77.14,77.15,77.05,77.06,51339.0,69.4981,69.5071,69.417,69.426,51339.0
2016-12-20 13:05:00,77.07,77.24,77.07,77.2,64602.0,69.435,69.5882,69.435,69.5522,64602.0
2016-12-20 13:10:00,77.2,77.33,77.19,77.25,72049.0,69.5522,69.6693,69.5432,69.5972,72049.0
2016-12-20 13:15:00,77.26,77.36,77.25,77.34,10110.0,69.6062,69.6963,69.5972,69.6783,10110.0
2016-12-20 13:20:00,77.34,77.34,77.28,77.3,11446.0,69.6783,69.6783,69.6242,69.6423,11446.0
2016-12-20 13:25:00,77.31,77.33,77.27,77.3,7200.0,69.6513,69.6693,69.6152,69.6423,7200.0
2016-12-20 13:30:00,77.31,77.36,77.29,77.34,5912.0,69.6513,69.6963,69.6332,69.6783,5912.0
2016-12-20 13:35:00,77.34,77.35,77.27,77.27,8701.0,69.6783,69.6873,69.6152,69.6152,8701.0
2016-12-20 13:40:00,77.27,77.4,77.18,77.18,140380.0,69.6152,69.7324,69.5341,69.5341,140380.0
2016-12-20 13:45:00,77.17,77.66,77.15,77.4,324469.0,69.5251,69.9666,69.5071,69.7324,324469.0
2016-12-20 13:50:00,77.39,77.65,77.38,77.65,149763.0,69.7233,69.9576,69.7143,69.9576,149763.0
2016-12-20 13:55:00,77.65,77.65,77.57,77.6,39642.0,69.9576,69.9576,69.8855,69.9125,39642.0
2016-12-20 14:00:00,77.59,77.64,77.52,77.6,29313.0,69.9035,69.9486,69.8405,69.9125,29313.0
2016-12-20 14:05:00,77.59,77.6,77.48,77.48,28623.0,69.9035,69.9125,69.8044,69.8044,28623.0
2016-12-20 14:10:00,77.49,77.52,77.46,77.49,26214.0,69.8134,69.8405,69.7864,69.8134,26214.0
2016-12-20 14:15:00,77.49,77.57,77.46,77.53,18816.0,69.8134,69.8855,69.7864,69.8495,18816.0
2016-12-20 14:20:00,77.53,77.54,77.44,77.49,23330.0,69.8495,69.8585,69.7684,69.8134,23330.0
2016-12-20 14:25:00,77.49,77.52,77.48,77.49,13609.0,69.8134,69.8405,69.8044,69.8134,13609.0
2016-12-20 14:30:00,77.49,77.51,77.41,77.42,23617.0,69.8134,69.8315,69.7414,69.7504,23617.0
2016-12-20 14:35:00,77.43,77.43,77.38,77.41,31392.0,69.7594,69.7594,69.7143,69.7414,31392.0
2016-12-20 14:40:00,77.41,77.48,77.4,77.45,45009.0,69.7414,69.8044,69.7324,69.7774,45009.0
2016-12-20 14:45:00,77.45,77.53,77.44,77.5,17915.0,69.7774,69.8495,69.7684,69.8224,17915.0
2016-12-20 14:50:00,77.5,77.55,77.5,77.51,15463.0,69.8224,69.8675,69.8224,69.8315,15463.0
2016-12-20 14:55:00,77.5,77.51,77.4,77.42,15812.0,69.8224,69.8315,69.7324,69.7504,15812.0
2016-12-20 15:00:00,77.41,77.42,77.29,77.31,22056.0,69.7414,69.7504,69.6332,69.6513,22056.0
2016-12-20 15:05:00,77.31,77.36,77.19,77.22,38439.0,69.6513,69.6963,69.5432,69.5702,38439.0
2016-12-20 15:10:00,77.22,77.28,77.21,77.25,34395.0,69.5702,69.6242,69.5612,69.5972,34395.0
2016-12-20 15:15:00,77.26,77.32,77.2,77.3,37768.0,69.6062,69.6603,69.5522,69.6423,37768.0
2016-12-20 15:20:00,77.3,77.32,77.29,77.3,32940.0,69.6423,69.6603,69.6332,69.6423,32940.0
2016-12-20 15:25:00,77.3,77.33,77.29,77.32,22405.0,69.6423,69.6693,69.6332,69.6603,22405.0
2016-12-20 15:30:00,77.32,77.39,77.31,77.34,20209.0,69.6603,69.7233,69.6513,69.6783,20209.0
2016-12-20 15:35:00,77.34,77.4,77.32,77.34,26669.0,69.6783,69.7324,69.6603,69.6783,26669.0
2016-12-20 15:40:00,77.34,77.35,77.28,77.28,32132.0,69.6783,69.6873,69.6242,69.6242,32132.0
2016-12-20 15:45:00,77.28,77.32,77.25,77.25,47580.0,69.6242,69.6603,69.5972,69.5972,47580.0
2016-12-20 15:50:00,77.26,77.28,77.24,77.28,59970.0,69.6062,69.6242,69.5882,69.6242,59970.0
2016-12-20 15:55:00,77.27,77.3,77.25,77.27,195941.0,69.6152,69.6423,69.5972,69.6152,195941.0
2016-12-21 09:30:00,77.0,77.06,76.53,76.94,58514.0,69.372,69.426,68.9485,69.3179,58514.0
2016-12-21 09:35:00,76.9,77.39,76.9,77.35,43487.0,69.2819,69.7233,69.2819,69.6873,43487.0
2016-12-21 09:40:00,77.35,77.73,77.32,77.7,44677.0,69.6873,70.0297,69.6603,70.0026,44677.0
2016-12-21 09:45:00,77.71,78.06,77.67,77.88,48659.0,70.0116,70.327,69.9756,70.1648,48659.0
2016-12-21 09:50:00,77.84,77.99,77.81,77.81,33124.0,70.1288,70.2639,70.1017,70.1017,33124.0
2016-12-21 09:55:00,77.83,77.85,77.61,77.63,14768.0,70.1198,70.1378,69.9215,69.9396,14768.0
2016-12-21 10:00:00,77.64,77.85,77.63,77.84,61441.0,69.9486,70.1378,69.9396,70.1288,61441.0
2016-12-21 10:05:00,77.84,77.94,77.79,77.88,26857.0,70.1288,70.2189,70.0837,70.1648,26857.0
2016-12-21 10:10:00,77.87,78.05,77.85,78.01,33869.0,70.1558,70.318,70.1378,70.2819,33869.0
2016-12-21 10:15:00,77.99,78.03,77.96,78.02,22144.0,70.2639,70.2999,70.2369,70.2909,22144.0
2016-12-21 10:20:00,78.02,78.04,77.74,77.74,22105.0,70.2909,70.3089,70.0387,70.0387,22105.0
2016-12-21 10:25:00,77.74,77.74,77.55,77.74,13747.0,70.0387,70.0387,69.8675,70.0387,13747.0
2016-12-21 10:30:00,77.75,77.81,77.66,77.8,43880.0,70.0477,70.1017,69.9666,70.0927,43880.0
2016-12-21 10:35:00,77.78,77.97,77.75,77.9,23648.0,70.0747,70.2459,70.0477,70.1828,23648.0
2016-12-21 10:40:00,77.89,78.03,77.86,77.98,17964.0,70.1738,70.2999,70.1468,70.2549,17964.0
2016-12-21 10:45:00,77.98,77.99,77.82,77.83,11620.0,70.2549,70.2639,70.1107,70.1198,11620.0
2016-12-21 10:50:00,77.84,77.84,77.75,77.76,27873.0,70.1288,70.1288,70.0477,70.0567,27873.0
2016-12-21 10:55:00,77.77,77.83,77.57,77.57,26973.0,70.0657,70.1198,69.8855,69.8855,26973.0
2016-12-21 11:00:00,77.59,77.62,77.41,77.49,31435.0,69.9035,69.9306,69.7414,69.8134,31435.0
2016-12-21 11:05:00,77.51,77.6,77.47,77.51,25417.0,69.8315,69.9125,69.7954,69.8315,25417.0
2016-12-21 11:10:00,77.51,77.52,77.46,77.48,8542.0,69.8315,69.8405,69.7864,69.8044,8542.0
2016-12-21 11:15:00,77.47,77.5,77.42,77.42,14028.0,69.7954,69.8224,69.7504,69.7504,14028.0
2016-12-21 11:20:00,77.44,77.52,77.42,77.51,19017.0,69.7684,69.8405,69.7504,69.8315,19017.0
2016-12-21 11:25:00,77.51,77.52,77.44,77.45,13933.0,69.8315,69.8405,69.7684,69.7774,13933.0
2016-12-21 11:30:00,77.44,77.45,77.41,77.43,6100.0,69.7684,69.7774,69.7414,69.7594,6100.0
2016-12-21 11:35:00,77.43,77.48,77.34,77.41,18473.0,69.7594,69.8044,69.6783,69.7414,18473.0
2016-12-21 11:40:00,77.43,77.46,77.39,77.44,10933.0,69.7594,69.7864,69.7233,69.7684,10933.0
2016-12-21 11:45:00,77.43,77.44,77.37,77.38,10535.0,69.7594,69.7684,69.7053,69.7143,10535.0
2016-12-21 11:50:00,77.36,77.37,77.31,77.34,10093.0,69.6963,69.7053,69.6513,69.6783,10093.0
2016-12-21 11:55:00,77.34,77.35,77.25,77.29,9878.0,69.6783,69.6873,69.5972,69.6332,9878.0
2016-12-21 12:00:00,77.28,77.4,77.28,77.37,13433.0,69.6242,69.7324,69.6242,69.7053,13433.0
2016-12-21 12:05:00,77.39,77.47,77.39,77.47,14720.0,69.7233,69.7954,69.7233,69.7954,14720.0
2016-12-21 12:10:00,77.46,77.51,77.44,77.5,12807.0,69.7864,69.8315,69.7684,69.8224,12807.0
2016-12-21 12:15:00,77.51,77.51,77.44,77.5,8288.0,69.8315,69.8315,69.7684,69.8224,8288.0
2016-12-21 12:20:00,77.51,77.56,77.49,77.56,6837.0,69.8315,69.8765,69.8134,69.8765,6837.0
2016-12-21 12:25:00,77.56,77.59,77.51,77.52,9110.0,69.8765,69.9035,69.8315,69.8405,9110.0
2016-12-21 12:30:00,77.52,77.61,77.51,77.61,10380.0,69.8405,69.9215,69.8315,69.9215,10380.0
2016-12-21 12:35:00,77.63,77.66,77.58,77.64,9299.0,69.9396,69.9666,69.8945,69.9486,9299.0
2016-12-21 12:40:00,77.65,77.68,77.64,77.64,7600.0,69.9576,69.9846,69.9486,69.9486,7600.0
2016-12-21 12:45:00,77.65,77.67,77.61,77.65,8122.0,69.9576,69.9756,69.9215,69.9576,8122.0
2016-12-21 12:50:00,77.64,77.65,77.58,77.58,12469.0,69.9486,69.9576,69.8945,69.8945,12469.0
2016-12-21 12:55:00,77.57,77.62,77.56,77.58,7466.0,69.8855,69.9306,69.8765,69.8945,7466.0
2016-12-21 13:00:00,77.58,77.59,77.48,77.48,10684.0,69.8945,69.9035,69.8044,69.8044,10684.0
2016-12-21 13:05:00,77.48,77.49,77.46,77.49,8610.0,69.8044,69.8134,69.7864,69.8134,8610.0
2016-12-21 13:10:00,77.49,77.51,77.48,77.5,10133.0,69.8134,69.8315,69.8044,69.8224,10133.0
2016-12-21 13:15:00,77.5,77.54,77.47,77.51,11310.0,69.8224,69.8585,69.7954,69.8315,11310.0
2016-12-21 13:20:00,77.51,77.53,77.48,77.51,10198.0,69.8315,69.8495,69.8044,69.8315,10198.0
2016-12-21 13:25:00,77.51,77.55,77.42,77.55,25288.0,69.8315,69.8675,69.7504,69.8675,25288.0
2016-12-21 13:30:00,77.55,77.6,77.54,77.55,8754.0,69.8675,69.9125,69.8585,69.8675,8754.0
2016-12-21 13:35:00,77.55,77.56,77.51,77.51,7463.0,69.8675,69.8765,69.8315,69.8315,7463.0
2016-12-21 13:40:00,77.52,77.53,77.43,77.45,7215.0,69.8405,69.8495,69.7594,69.7774,7215.0
2016-12-21 13:45:00,77.46,77.47,77.3,77.35,6561.0,69.7864,69.7954,69.6423,69.6873,6561.0
2016-12-21 13:50:00,77.34,77.35,77.28,77.29,9126.0,69.6783,69.6873,69.6242,69.6332,9126.0
2016-12-21 13:55:00,77.29,77.35,77.27,77.32,10515.0,69.6332,69.6873,69.6152,69.6603,10515.0
2016-12-21 14:00:00,77.33,77.44,77.33,77.37,12626.0,69.6693,69.7684,69.6693,69.7053,12626.0
2016-12-21 14:05:00,77.37,77.44,77.36,77.37,11463.0,69.7053,69.7684,69.6963,69.7053,11463.0
2016-12-21 14:10:00,77.37,77.41,77.35,77.35,4999.0,69.7053,69.7414,69.6873,69.6873,4999.0
2016-12-21 14:15:00,77.33,77.43,77.33,77.41,11926.0,69.6693,69.7594,69.6693,69.7414,11926.0
2016-12-21 14:20:00,77.41,77.44,77.4,77.41,8386.0,69.7414,69.7684,69.7324,69.7414,8386.0
2016-12-21 14:25:00,77.4,77.46,77.39,77.4,12158.0,69.7324,69.7864,69.7233,69.7324,12158.0
2016-12-21 14:30:00,77.38,77.38,77.27,77.28,13016.0,69.7143,69.7143,69.6152,69.6242,13016.0
2016-12-21 14:35:00,77.26,77.42,77.24,77.4,23158.0,69.6062,69.7504,69.5882,69.7324,23158.0
2016-12-21 14:40:00,77.4,77.45,77.39,77.43,16840.0,69.7324,69.7774,69.7233,69.7594,16840.0
2016-12-21 14:45:00,77.45,77.45,77.39,77.4,11720.0,69.7774,69.7774,69.7233,69.7324,11720.0
2016-12-21 14:50:00,77.4,77.44,77.38,77.44,13546.0,69.7324,69.7684,69.7143,69.7684,13546.0
2016-12-21 14:55:00,77.43,77.45,77.39,77.43,15099.0,69.7594,69.7774,69.7233,69.7594,15099.0
2016-12-21 15:00:00,77.43,77.45,77.34,77.35,10703.0,69.7594,69.7774,69.6783,69.6873,10703.0
2016-12-21 15:05:00,77.35,77.53,77.35,77.45,31485.0,69.6873,69.8495,69.6873,69.7774,31485.0
2016-12-21 15:10:00,77.44,77.44,77.38,77.41,16563.0,69.7684,69.7684,69.7143,69.7414,16563.0
2016-12-21 15:15:00,77.42,77.43,77.37,77.41,15202.0,69.7504,69.7594,69.7053,69.7414,15202.0
2016-12-21 15:20:00,77.41,77.41,77.32,77.32,9016.0,69.7414,69.7414,69.6603,69.6603,9016.0
2016-12-21 15:25:00,77.32,77.38,77.3,77.36,25603.0,69.6603,69.7143,69.6423,69.6963,25603.0
2016-12-21 15:30:00,77.36,77.36,77.26,77.28,25896.0,69.6963,69.6963,69.6062,69.6242,25896.0
2016-12-21 15:35:00,77.28,77.37,77.25,77.36,30758.0,69.6242,69.7053,69.5972,69.6963,30758.0
2016-12-21 15:40:00,77.37,77.39,77.36,77.36,25705.0,69.7053,69.7233,69.6963,69.6963,25705.0
2016-12-21 15:45:00,77.36,77.41,77.3,77.4,54416.0,69.6963,69.7414,69.6423,69.7324,54416.0
2016-12-21 15:50:00,77.4,77.4,77.29,77.33,57141.0,69.7324,69.7324,69.6332,69.6693,57141.0
2016-12-21 15:55:00,77.32,77.4,77.31,77.39,157745.0,69.6603,69.7324,69.6513,69.7233,157745.0
2016-12-22 09:30:00,77.0,77.16,76.55,76.76,35666.0,69.372,69.5161,68.9666,69.1558,35666.0
2016-12-22 09:35:00,76.71,76.84,76.51,76.59,26208.0,69.1107,69.2278,68.9305,69.0026,26208.0
2016-12-22 09:40:00,76.59,76.74,76.54,76.67,22860.0,69.0026,69.1377,68.9575,69.0747,22860.0
2016-12-22 09:45:00,76.61,76.67,76.44,76.45,15940.0,69.0206,69.0747,68.8675,68.8765,15940.0
2016-12-22 09:50:00,76.43,76.46,76.23,76.34,15141.0,68.8584,68.8855,68.6783,68.7774,15141.0
2016-12-22 09:55:00,76.31,76.45,76.2,76.2,47337.0,68.7503,68.8765,68.6512,68.6512,47337.0
2016-12-22 10:00:00,76.19,76.28,76.02,76.02,22187.0,68.6422,68.7233,68.4891,68.4891,22187.0
2016-12-22 10:05:00,76.04,76.16,75.91,75.96,43383.0,68.5071,68.6152,68.39,68.435,43383.0
2016-12-22 10:10:00,75.98,76.1,75.65,75.92,155378.0,68.453,68.5611,68.1557,68.399,155378.0
2016-12-22 10:15:00,75.94,76.11,75.94,76.11,58032.0,68.417,68.5701,68.417,68.5701,58032.0
2016-12-22 10:20:00,76.11,76.25,76.1,76.12,47430.0,68.5701,68.6963,68.5611,68.5792,47430.0
2016-12-22 10:25:00,76.12,76.14,75.98,76.0,35357.0,68.5792,68.5972,68.453,68.471,35357.0
2016-12-22 10:30:00,76.0,76.03,75.87,75.91,40077.0,68.471,68.4981,68.3539,68.39,40077.0
2016-12-22 10:35:00,75.91,75.94,75.88,75.89,18722.0,68.39,68.417,68.3629,68.3719,18722.0
2016-12-22 10:40:00,75.89,75.9,75.69,75.71,33166.0,68.3719,68.3809,68.1918,68.2098,33166.0
2016-12-22 10:45:00,75.7,75.71,75.46,75.61,46706.0,68.2008,68.2098,67.9845,68.1197,46706.0
2016-12-22 10:50:00,75.61,75.85,75.58,75.72,56409.0,68.1197,68.3359,68.0926,68.2188,56409.0
2016-12-22 10:55:00,75.68,75.78,75.56,75.56,24022.0,68.1827,68.2728,68.0746,68.0746,24022.0
2016-12-22 11:00:00,75.56,75.57,75.35,75.44,39603.0,68.0746,68.0836,67.8854,67.9665,39603.0
2016-12-22 11:05:00,75.43,75.49,75.32,75.33,28997.0,67.9575,68.0116,67.8584,67.8674,28997.0
2016-12-22 11:10:00,75.32,75.34,75.08,75.11,47453.0,67.8584,67.8764,67.6422,67.6692,47453.0
2016-12-22 11:15:00,75.13,75.28,75.11,75.27,27796.0,67.6872,67.8224,67.6692,67.8134,27796.0
2016-12-22 11:20:00,75.27,75.3,75.03,75.03,31562.0,67.8134,67.8404,67.5971,67.5971,31562.0
2016-12-22 11:25:00,75.04,75.08,74.86,74.86,32510.0,67.6061,67.6422,67.444,67.444,32510.0
2016-12-22 11:30:00,74.87,74.9,74.8,74.86,34223.0,67.453,67.48,67.3899,67.444,34223.0
2016-12-22 11:35:00,74.84,74.85,74.75,74.83,29306.0,67.426,67.435,67.3449,67.4169,29306.0
2016-12-22 11:40:00,74.82,74.84,74.61,74.65,34108.0,67.4079,67.426,67.2187,67.2548,34108.0
2016-12-22 11:45:00,74.63,74.65,74.49,74.52,76569.0,67.2368,67.2548,67.1106,67.1377,76569.0
2016-12-22 11:50:00,74.52,74.63,74.51,74.55,38298.0,67.1377,67.2368,67.1286,67.1647,38298.0
2016-12-22 11:55:00,74.54,74.55,74.44,74.46,28578.0,67.1557,67.1647,67.0656,67.0836,28578.0
2016-12-22 12:00:00,74.46,74.67,74.45,74.66,32606.0,67.0836,67.2728,67.0746,67.2638,32606.0
2016-12-22 12:05:00,74.66,74.76,74.66,74.7,26477.0,67.2638,67.3539,67.2638,67.2998,26477.0
2016-12-22 12:10:00,74.71,74.83,74.7,74.73,35270.0,67.3088,67.4169,67.2998,67.3269,35270.0
2016-12-22 12:15:00,74.73,74.74,74.54,74.57,20005.0,67.3269,67.3359,67.1557,67.1827,20005.0
2016-12-22 12:20:00,74.58,74.6,74.49,74.57,17564.0,67.1917,67.2097,67.1106,67.1827,17564.0
2016-12-22 12:25:00,74.55,74.61,74.54,74.55,19328.0,67.1647,67.2187,67.1557,67.1647,19328.0
2016-12-22 12:30:00,74.53,74.6,74.5,74.54,24896.0,67.1467,67.2097,67.1196,67.1557,24896.0
2016-12-22 12:35:00,74.53,74.54,74.49,74.52,29590.0,67.1467,67.1557,67.1106,67.1377,29590.0
2016-12-22 12:40:00,74.53,74.55,74.5,74.53,25171.0,67.1467,67.1647,67.1196,67.1467,25171.0
2016-12-22 12:45:00,74.51,74.62,74.51,74.59,28317.0,67.1286,67.2278,67.1286,67.2007,28317.0
2016-12-22 12:50:00,74.59,74.64,74.57,74.63,28043.0,67.2007,67.2458,67.1827,67.2368,28043.0
2016-12-22 12:55:00,74.63,74.65,74.55,74.58,34164.0,67.2368,67.2548,67.1647,67.1917,34164.0
2016-12-22 13:00:00,74.59,74.62,74.57,74.59,25688.0,67.2007,67.2278,67.1827,67.2007,25688.0
2016-12-22 13:05:00,74.6,74.6,74.5,74.52,20385.0,67.2097,67.2097,67.1196,67.1377,20385.0
2016-12-22 13:10:00,74.51,74.58,74.49,74.58,29752.0,67.1286,67.1917,67.1106,67.1917,29752.0
2016-12-22 13:15:00,74.58,74.77,74.55,74.72,47034.0,67.1917,67.3629,67.1647,67.3178,47034.0
2016-12-22 13:20:00,74.73,74.79,74.72,74.76,17612.0,67.3269,67.3809,67.3178,67.3539,17612.0
2016-12-22 13:25:00,74.76,74.83,74.74,74.76,34068.0,67.3539,67.4169,67.3359,67.3539,34068.0
2016-12-22 13:30:00,74.75,74.79,74.74,74.77,40478.0,67.3449,67.3809,67.3359,67.3629,40478.0
2016-12-22 13:35:00,74.77,74.8,74.73,74.79,59844.0,67.3629,67.3899,67.3269,67.3809,59844.0
2016-12-22 13:40:00,74.79,74.9,74.78,74.85,23901.0,67.3809,67.48,67.3719,67.435,23901.0
2016-12-22 13:45:00,74.84,74.89,74.79,74.88,16059.0,67.426,67.471,67.3809,67.462,16059.0
2016-12-22 13:50:00,74.88,74.92,74.83,74.87,36600.0,67.462,67.498,67.4169,67.453,36600.0
2016-12-22 13:55:00,74.88,74.89,74.84,74.85,15736.0,67.462,67.471,67.426,67.435,15736.0
2016-12-22 14:00:00,74.86,74.93,74.83,74.9,28262.0,67.444,67.507,67.4169,67.48,28262.0
2016-12-22 14:05:00,74.91,75.03,74.91,75.03,36622.0,67.489,67.5971,67.489,67.5971,36622.0
2016-12-22 14:10:00,75.02,75.05,75.02,75.03,20687.0,67.5881,67.6152,67.5881,67.5971,20687.0
2016-12-22 14:15:00,75.03,75.04,74.86,74.88,32823.0,67.5971,67.6061,67.444,67.462,32823.0
2016-12-22 14:20:00,74.88,74.93,74.81,74.85,22324.0,67.462,67.507,67.3989,67.435,22324.0
2016-12-22 14:25:00,74.83,74.88,74.76,74.76,15588.0,67.4169,67.462,67.3539,67.3539,15588.0
2016-12-22 14:30:00,74.78,74.8,74.76,74.79,21608.0,67.3719,67.3899,67.3539,67.3809,21608.0
2016-12-22 14:35:00,74.78,74.79,74.72,74.75,32434.0,67.3719,67.3809,67.3178,67.3449,32434.0
2016-12-22 14:40:00,74.75,74.78,74.73,74.75,34147.0,67.3449,67.3719,67.3269,67.3449,34147.0
2016-12-22 14:45:00,74.74,74.78,74.69,74.71,44001.0,67.3359,67.3719,67.2908,67.3088,44001.0
2016-12-22 14:50:00,74.71,74.75,74.57,74.57,53549.0,67.3088,67.3449,67.1827,67.1827,53549.0
2016-12-22 14:55:00,74.57,74.6,74.55,74.57,30411.0,67.1827,67.2097,67.1647,67.1827,30411.0
2016-12-22 15:00:00,74.56,74.58,74.54,74.56,32618.0,67.1737,67.1917,67.1557,67.1737,32618.0
2016-12-22 15:05:00,74.56,74.57,74.42,74.44,23158.0,67.1737,67.1827,67.0476,67.0656,23158.0
2016-12-22 15:10:00,74.44,74.44,74.16,74.19,48339.0,67.0656,67.0656,66.8133,66.8404,48339.0
2016-12-22 15:15:00,74.19,74.24,74.18,74.21,37617.0,66.8404,66.8854,66.8313,66.8584,37617.0
2016-12-22 15:20:00,74.22,74.34,74.21,74.33,31756.0,66.8674,66.9755,66.8584,66.9665,31756.0
2016-12-22 15:25:00,74.34,74.42,74.34,74.37,32113.0,66.9755,67.0476,66.9755,67.0025,32113.0
2016-12-22 15:30:00,74.37,74.43,74.37,74.41,37374.0,67.0025,67.0566,67.0025,67.0386,37374.0
2016-12-22 15:35:00,74.41,74.43,74.36,74.39,50616.0,67.0386,67.0566,66.9935,67.0205,50616.0
2016-12-22 15:40:00,74.39,74.42,74.34,74.34,124909.0,67.0205,67.0476,66.9755,66.9755,124909.0
2016-12-22 15:45:00,74.34,74.42,74.34,74.42,56465.0,66.9755,67.0476,66.9755,67.0476,56465.0
2016-12-22 15:50:00,74.42,74.42,74.33,74.35,62368.0,67.0476,67.0476,66.9665,66.9845,62368.0
2016-12-22 15:55:00,74.35,74.38,74.29,74.35,103067.0,66.9845,67.0115,66.9304,66.9845,103067.0
2016-12-23 09:30:00,74.52,75.21,74.52,74.95,43295.0,67.1377,67.7593,67.1377,67.5251,43295.0
2016-12-23 09:35:00,74.99,75.06,74.78,74.93,24858.0,67.5611,67.6242,67.3719,67.507,24858.0
2016-12-23 09:40:00,74.91,74.96,74.72,74.74,22209.0,67.489,67.5341,67.3178,67.3359,22209.0
2016-12-23 09:45:00,74.71,74.71,74.46,74.55,22541.0,67.3088,67.3088,67.0836,67.1647,22541.0
2016-12-23 09:50:00,74.55,74.66,74.48,74.66,12041.0,67.1647,67.2638,67.1016,67.2638,12041.0
2016-12-23 09:55:00,74.67,74.73,74.63,74.73,5004.0,67.2728,67.3269,67.2368,67.3269,5004.0
2016-12-23 10:00:00,74.74,74.8,74.56,74.59,18714.0,67.3359,67.3899,67.1737,67.2007,18714.0
2016-12-23 10:05:00,74.62,74.71,74.57,74.64,26222.0,67.2278,67.3088,67.1827,67.2458,26222.0
2016-12-23 10:10:00,74.59,74.68,74.47,74.53,5026.0,67.2007,67.2818,67.0926,67.1467,5026.0
2016-12-23 10:15:00,74.49,74.6,74.48,74.55,5666.0,67.1106,67.2097,67.1016,67.1647,5666.0
2016-12-23 10:20:00,74.56,74.63,74.51,74.62,6254.0,67.1737,67.2368,67.1286,67.2278,6254.0
2016-12-23 10:25:00,74.62,74.79,74.61,74.73,6355.0,67.2278,67.3809,67.2187,67.3269,6355.0
2016-12-23 10:30:00,74.71,74.8,74.67,74.8,8665.0,67.3088,67.3899,67.2728,67.3899,8665.0
2016-12-23 10:35:00,74.8,74.83,74.63,74.63,22873.0,67.3899,67.4169,67.2368,67.2368,22873.0
2016-12-23 10:40:00,74.63,74.63,74.51,74.53,13214.0,67.2368,67.2368,67.1286,67.1467,13214.0
2016-12-23 10:45:00,74.53,74.59,74.46,74.48,16177.0,67.1467,67.2007,67.0836,67.1016,16177.0
2016-12-23 10:50:00,74.47,74.47,74.34,74.35,18704.0,67.0926,67.0926,66.9755,66.9845,18704.0
2016-12-23 10:55:00,74.36,74.47,74.34,74.46,17966.0,66.9935,67.0926,66.9755,67.0836,17966.0
2016-12-23 11:00:00,74.45,74.48,74.44,74.46,13527.0,67.0746,67.1016,67.0656,67.0836,13527.0
2016-12-23 11:05:00,74.46,74.5,74.35,74.38,10880.0,67.0836,67.1196,66.9845,67.0115,10880.0
2016-12-23 11:10:00,74.36,74.38,74.27,74.29,10710.0,66.9935,67.0115,66.9124,66.9304,10710.0
2016-12-23 11:15:00,74.29,74.29,74.09,74.11,20849.0,66.9304,66.9304,66.7503,66.7683,20849.0
2016-12-23 11:20:00,74.08,74.28,74.08,74.25,9469.0,66.7412,66.9214,66.7412,66.8944,9469.0
2016-12-23 11:25:00,74.23,74.23,74.08,74.13,18883.0,66.8764,66.8764,66.7412,66.7863,18883.0
2016-12-23 11:30:00,74.13,74.28,74.12,74.28,8833.0,66.7863,66.9214,66.7773,66.9214,8833.0
2016-12-23 11:35:00,74.29,74.31,74.26,74.28,4796.0,66.9304,66.9485,66.9034,66.9214,4796.0
2016-12-23 11:40:00,74.27,74.39,74.27,74.36,7515.0,66.9124,67.0205,66.9124,66.9935,7515.0
2016-12-23 11:45:00,74.4,74.41,74.37,74.41,4256.0,67.0295,67.0386,67.0025,67.0386,4256.0
2016-12-23 11:50:00,74.4,74.43,74.29,74.43,5065.0,67.0295,67.0566,66.9304,67.0566,5065.0
2016-12-23 11:55:00,74.44,74.44,74.25,74.28,3935.0,67.0656,67.0656,66.8944,66.9214,3935.0
2016-12-23 12:00:00,74.28,74.36,74.22,74.23,5934.0,66.9214,66.9935,66.8674,66.8764,5934.0
2016-12-23 12:05:00,74.21,74.26,74.2,74.2,4802.0,66.8584,66.9034,66.8494,66.8494,4802.0
2016-12-23 12:10:00,74.22,74.28,74.2,74.23,4900.0,66.8674,66.9214,66.8494,66.8764,4900.0
2016-12-23 12:15:00,74.23,74.33,74.22,74.33,3278.0,66.8764,66.9665,66.8674,66.9665,3278.0
2016-12-23 12:20:00,74.32,74.37,74.24,74.37,5453.0,66.9575,67.0025,66.8854,67.0025,5453.0
2016-12-23 12:25:00,74.39,74.39,74.35,74.39,2779.0,67.0205,67.0205,66.9845,67.0205,2779.0
2016-12-23 12:30:00,74.36,74.4,74.34,74.36,9738.0,66.9935,67.0295,66.9755,66.9935,9738.0
2016-12-23 12:35:00,74.36,74.37,74.2,74.2,3540.0,66.9935,67.0025,66.8494,66.8494,3540.0
2016-12-23 12:40:00,74.24,74.27,74.17,74.25,8801.0,66.8854,66.9124,66.8223,66.8944,8801.0
2016-12-23 12:45:00,74.26,74.28,74.22,74.22,1626.0,66.9034,66.9214,66.8674,66.8674,1626.0
2016-12-23 12:50:00,74.21,74.21,74.16,74.17,2600.0,66.8584,66.8584,66.8133,66.8223,2600.0
2016-12-23 12:55:00,74.17,74.17,74.11,74.11,4192.0,66.8223,66.8223,66.7683,66.7683,4192.0
2016-12-23 13:00:00,74.1,74.19,74.09,74.16,2569.0,66.7593,66.8404,66.7503,66.8133,2569.0
2016-12-23 13:05:00,74.16,74.2,74.14,74.14,4447.0,66.8133,66.8494,66.7953,66.7953,4447.0
2016-12-23 13:10:00,74.15,74.21,74.14,74.15,5419.0,66.8043,66.8584,66.7953,66.8043,5419.0
2016-12-23 13:15:00,74.16,74.16,74.12,74.14,6861.0,66.8133,66.8133,66.7773,66.7953,6861.0
2016-12-23 13:20:00,74.15,74.15,74.11,74.14,8516.0,66.8043,66.8043,66.7683,66.7953,8516.0
2016-12-23 13:25:00,74.15,74.16,74.11,74.12,9862.0,66.8043,66.8133,66.7683,66.7773,9862.0
2016-12-23 13:30:00,74.13,74.16,74.1,74.14,10986.0,66.7863,66.8133,66.7593,66.7953,10986.0
2016-12-23 13:35:00,74.13,74.13,74.07,74.09,4314.0,66.7863,66.7863,66.7322,66.7503,4314.0
2016-12-23 13:40:00,74.09,74.09,74.05,74.05,3200.0,66.7503,66.7503,66.7142,66.7142,3200.0
2016-12-23 13:45:00,74.06,74.07,74.03,74.05,4833.0,66.7232,66.7322,66.6962,66.7142,4833.0
2016-12-23 13:50:00,74.05,74.09,74.04,74.07,8237.0,66.7142,66.7503,66.7052,66.7322,8237.0
2016-12-23 13:55:00,74.07,74.09,74.04,74.05,9272.0,66.7322,66.7503,66.7052,66.7142,9272.0
2016-12-23 14:00:00,74.04,74.09,74.04,74.05,8770.0,66.7052,66.7503,66.7052,66.7142,8770.0
2016-12-23 14:05:00,74.05,74.06,74.01,74.03,4733.0,66.7142,66.7232,66.6782,66.6962,4733.0
2016-12-23 14:10:00,74.04,74.08,74.0,74.01,10868.0,66.7052,66.7412,66.6692,66.6782,10868.0
2016-12-23 14:15:00,74.01,74.03,74.0,74.01,6920.0,66.6782,66.6962,66.6692,66.6782,6920.0
2016-12-23 14:20:00,74.01,74.02,73.98,74.0,7461.0,66.6782,66.6872,66.6512,66.6692,7461.0
2016-12-23 14:25:00,73.99,74.02,73.98,74.02,6825.0,66.6602,66.6872,66.6512,66.6872,6825.0
2016-12-23 14:30:00,74.02,74.19,74.01,74.19,36808.0,66.6872,66.8404,66.6782,66.8404,36808.0
2016-12-23 14:35:00,74.21,74.21,74.09,74.09,18365.0,66.8584,66.8584,66.7503,66.7503,18365.0
2016-12-23 14:40:00,74.1,74.11,74.05,74.05,7539.0,66.7593,66.7683,66.7142,66.7142,7539.0
2016-12-23 14:45:00,74.05,74.06,74.01,74.02,8130.0,66.7142,66.7232,66.6782,66.6872,8130.0
2016-12-23 14:50:00,74.03,74.06,74.02,74.03,11282.0,66.6962,66.7232,66.6872,66.6962,11282.0
2016-12-23 14:55:00,74.03,74.11,74.02,74.09,7312.0,66.6962,66.7683,66.6872,66.7503,7312.0
2016-12-23 15:00:00,74.09,74.1,74.06,74.08,6848.0,66.7503,66.7593,66.7232,66.7412,6848.0
2016-12-23 15:05:00,74.07,74.1,74.06,74.06,5099.0,66.7322,66.7593,66.7232,66.7232,5099.0
2016-12-23 15:10:00,74.07,74.13,74.07,74.09,14867.0,66.7322,66.7863,66.7322,66.7503,14867.0
2016-12-23 15:15:00,74.09,74.12,74.08,74.08,8316.0,66.7503,66.7773,66.7412,66.7412,8316.0
2016-12-23 15:20:00,74.1,74.12,74.04,74.08,11604.0,66.7593,66.7773,66.7052,66.7412,11604.0
2016-12-23 15:25:00,74.08,74.1,74.06,74.07,12359.0,66.7412,66.7593,66.7232,66.7322,12359.0
2016-12-23 15:30:00,74.07,74.07,74.04,74.06,18256.0,66.7322,66.7322,66.7052,66.7232,18256.0
2016-12-23 15:35:00,74.07,74.11,74.06,74.1,50071.0,66.7322,66.7683,66.7232,66.7593,50071.0
2016-12-23 15:40:00,74.1,74.13,74.09,74.1,23187.0,66.7593,66.7863,66.7503,66.7593,23187.0
2016-12-23 15:45:00,74.11,74.12,74.05,74.06,36590.0,66.7683,66.7773,66.7142,66.7232,36590.0
2016-12-23 15:50:00,74.06,74.13,74.05,74.13,33340.0,66.7232,66.7863,66.7142,66.7863,33340.0
2016-12-23 15:55:00,74.13,74.17,74.11,74.13,92128.0,66.7863,66.8223,66.7683,66.7863,92128.0
2016-12-27 09:30:00,74.47,74.52,74.33,74.52,13918.0,67.0926,67.1377,66.9665,67.1377,13918.0
2016-12-27 09:35:00,74.47,74.56,74.47,74.53,4798.0,67.0926,67.1737,67.0926,67.1467,4798.0
2016-12-27 09:40:00,74.55,74.6,74.53,74.58,4481.0,67.1647,67.2097,67.1467,67.1917,4481.0
2016-12-27 09:45:00,74.58,74.77,74.58,74.67,11941.0,67.1917,67.3629,67.1917,67.2728,11941.0
2016-12-27 09:50:00,74.74,74.85,74.69,74.8,4098.0,67.3359,67.435,67.2908,67.3899,4098.0
2016-12-27 09:55:00,74.8,74.94,74.73,74.94,4830.0,67.3899,67.5161,67.3269,67.5161,4830.0
2016-12-27 10:00:00,74.97,75.1,74.76,74.99,28586.0,67.5431,67.6602,67.3539,67.5611,28586.0
2016-12-27 10:05:00,75.01,75.03,74.93,75.02,4050.0,67.5791,67.5971,67.507,67.5881,4050.0
2016-12-27 10:10:00,75.03,75.06,74.94,75.06,14416.0,67.5971,67.6242,67.5161,67.6242,14416.0
2016-12-27 10:15:00,75.04,75.09,75.04,75.08,4782.0,67.6061,67.6512,67.6061,67.6422,4782.0
2016-12-27 10:20:00,75.06,75.06,74.93,74.93,8841.0,67.6242,67.6242,67.507,67.507,8841.0
2016-12-27 10:25:00,74.92,75.05,74.89,75.04,16754.0,67.498,67.6152,67.471,67.6061,16754.0
2016-12-27 10:30:00,75.0,75.01,74.87,74.89,21285.0,67.5701,67.5791,67.453,67.471,21285.0
2016-12-27 10:35:00,74.85,74.9,74.8,74.85,3100.0,67.435,67.48,67.3899,67.435,3100.0
2016-12-27 10:40:00,74.82,74.88,74.74,74.78,31319.0,67.4079,67.462,67.3359,67.3719,31319.0
2016-12-27 10:45:00,74.81,74.86,74.81,74.84,2025.0,67.3989,67.444,67.3989,67.426,2025.0
2016-12-27 10:50:00,74.82,74.83,74.71,74.71,11781.0,67.4079,67.4169,67.3088,67.3088,11781.0
2016-12-27 10:55:00,74.74,74.77,74.61,74.61,18122.0,67.3359,67.3629,67.2187,67.2187,18122.0
2016-12-27 11:00:00,74.63,74.64,74.53,74.54,3918.0,67.2368,67.2458,67.1467,67.1557,3918.0
2016-12-27 11:05:00,74.53,74.57,74.52,74.52,6666.0,67.1467,67.1827,67.1377,67.1377,6666.0
2016-12-27 11:10:00,74.52,74.54,74.45,74.47,6770.0,67.1377,67.1557,67.0746,67.0926,6770.0
2016-12-27 11:15:00,74.47,74.52,74.44,74.47,5659.0,67.0926,67.1377,67.0656,67.0926,5659.0
2016-12-27 11:20:00,74.47,74.48,74.44,74.45,7942.0,67.0926,67.1016,67.0656,67.0746,7942.0
2016-12-27 11:25:00,74.45,74.53,74.45,74.52,3352.0,67.0746,67.1467,67.0746,67.1377,3352.0
2016-12-27 11:30:00,74.53,74.64,74.5,74.53,15157.0,67.1467,67.2458,67.1196,67.1467,15157.0
2016-12-27 11:35:00,74.56,74.6,74.55,74.57,3252.0,67.1737,67.2097,67.1647,67.1827,3252.0
2016-12-27 11:40:00,74.56,74.6,74.51,74.51,7862.0,67.1737,67.2097,67.1286,67.1286,7862.0
2016-12-27 11:45:00,74.51,74.54,74.44,74.5,31964.0,67.1286,67.1557,67.0656,67.1196,31964.0
2016-12-27 11:50:00,74.5,74.59,74.5,74.58,12057.0,67.1196,67.2007,67.1196,67.1917,12057.0
2016-12-27 11:55:00,74.56,74.58,74.37,74.44,56375.0,67.1737,67.1917,67.0025,67.0656,56375.0
2016-12-27 12:00:00,74.44,74.46,74.42,74.45,2795.0,67.0656,67.0836,67.0476,67.0746,2795.0
2016-12-27 12:05:00,74.47,74.57,74.47,74.54,5425.0,67.0926,67.1827,67.0926,67.1557,5425.0
2016-12-27 12:10:00,74.55,74.56,74.52,74.52,3411.0,67.1647,67.1737,67.1377,67.1377,3411.0
2016-12-27 12:15:00,74.5,74.52,74.46,74.52,8092.0,67.1196,67.1377,67.0836,67.1377,8092.0
2016-12-27 12:20:00,74.52,74.58,74.52,74.57,2950.0,67.1377,67.1917,67.1377,67.1827,2950.0
2016-12-27 12:25:00,74.57,74.59,74.49,74.51,4425.0,67.1827,67.2007,67.1106,67.1286,4425.0
2016-12-27 12:30:00,74.52,74.52,74.45,74.47,3258.0,67.1377,67.1377,67.0746,67.0926,3258.0
2016-12-27 12:35:00,74.46,74.46,74.36,74.38,7539.0,67.0836,67.0836,66.9935,67.0115,7539.0
2016-12-27 12:40:00,74.38,74.45,74.35,74.41,8514.0,67.0115,67.0746,66.9845,67.0386,8514.0
2016-12-27 12:45:00,74.4,74.41,74.26,74.31,14243.0,67.0295,67.0386,66.9034,66.9485,14243.0
2016-12-27 12:50:00,74.26,74.32,74.25,74.3,10878.0,66.9034,66.9575,66.8944,66.9395,10878.0
2016-12-27 12:55:00,74.31,74.36,74.26,74.34,17026.0,66.9485,66.9935,66.9034,66.9755,17026.0
2016-12-27 13:00:00,74.34,74.43,74.33,74.37,15528.0,66.9755,67.0566,66.9665,67.0025,15528.0
2016-12-27 13:05:00,74.37,74.42,74.29,74.34,18883.0,67.0025,67.0476,66.9304,66.9755,18883.0
2016-12-27 13:10:00,74.33,74.35,74.27,74.35,13695.0,66.9665,66.9845,66.9124,66.9845,13695.0
2016-12-27 13:15:00,74.36,74.36,74.26,74.36,20515.0,66.9935,66.9935,66.9034,66.9935,20515.0
2016-12-27 13:20:00,74.37,74.4,74.25,74.35,32240.0,67.0025,67.0295,66.8944,66.9845,32240.0
2016-12-27 13:25:00,74.35,74.4,74.28,74.29,22083.0,66.9845,67.0295,66.9214,66.9304,22083.0
2016-12-27 13:30:00,74.31,74.33,74.16,74.24,7097.0,66.9485,66.9665,66.8133,66.8854,7097.0
2016-12-27 13:35:00,74.25,74.3,74.21,74.3,4779.0,66.8944,66.9395,66.8584,66.9395,4779.0
2016-12-27 13:40:00,74.28,74.32,74.28,74.29,2127.0,66.9214,66.9575,66.9214,66.9304,2127.0
2016-12-27 13:45:00,74.29,74.31,74.27,74.27,3120.0,66.9304,66.9485,66.9124,66.9124,3120.0
2016-12-27 13:50:00,74.26,74.27,74.18,74.18,3421.0,66.9034,66.9124,66.8313,66.8313,3421.0
2016-12-27 13:55:00,74.22,74.28,74.2,74.26,6397.0,66.8674,66.9214,66.8494,66.9034,6397.0
2016-12-27 14:00:00,74.24,74.37,74.24,74.37,4644.0,66.8854,67.0025,66.8854,67.0025,4644.0
2016-12-27 14:05:00,74.37,74.4,74.35,74.36,5920.0,67.0025,67.0295,66.9845,66.9935,5920.0
2016-12-27 14:10:00,74.36,74.4,74.36,74.4,19152.0,66.9935,67.0295,66.9935,67.0295,19152.0
2016-12-27 14:15:00,74.39,74.41,74.39,74.41,14347.0,67.0205,67.0386,67.0205,67.0386,14347.0
2016-12-27 14:20:00,74.41,74.45,74.32,74.41,10242.0,67.0386,67.0746,66.9575,67.0386,10242.0
2016-12-27 14:25:00,74.44,74.46,74.4,74.42,6787.0,67.0656,67.0836,67.0295,67.0476,6787.0
2016-12-27 14:30:00,74.42,74.42,74.37,74.39,4663.0,67.0476,67.0476,67.0025,67.0205,4663.0
2016-12-27 14:35:00,74.39,74.52,74.39,74.52,12237.0,67.0205,67.1377,67.0205,67.1377,12237.0
2016-12-27 14:40:00,74.52,74.59,74.49,74.56,11343.0,67.1377,67.2007,67.1106,67.1737,11343.0
2016-12-27 14:45:00,74.57,74.6,74.56,74.59,7785.0,67.1827,67.2097,67.1737,67.2007,7785.0
2016-12-27 14:50:00,74.59,74.59,74.45,74.47,8349.0,67.2007,67.2007,67.0746,67.0926,8349.0
2016-12-27 14:55:00,74.47,74.63,74.44,74.52,42581.0,67.0926,67.2368,67.0656,67.1377,42581.0
2016-12-27 15:00:00,74.52,74.61,74.52,74.6,25981.0,67.1377,67.2187,67.1377,67.2097,25981.0
2016-12-27 15:05:00,74.6,74.71,74.59,74.69,29671.0,67.2097,67.3088,67.2007,67.2908,29671.0
2016-12-27 15:10:00,74.7,74.71,74.58,74.61,29922.0,67.2998,67.3088,67.1917,67.2187,29922.0
2016-12-27 15:15:00,74.58,74.64,74.56,74.58,25916.0,67.1917,67.2458,67.1737,67.1917,25916.0
2016-12-27 15:20:00,74.57,74.61,74.55,74.58,22834.0,67.1827,67.2187,67.1647,67.1917,22834.0
2016-12-27 15:25:00,74.58,74.61,74.57,74.59,23416.0,67.1917,67.2187,67.1827,67.2007,23416.0
2016-12-27 15:30:00,74.59,74.6,74.56,74.58,29168.0,67.2007,67.2097,67.1737,67.1917,29168.0
2016-12-27 15:35:00,74.58,74.6,74.57,74.59,25514.0,67.1917,67.2097,67.1827,67.2007,25514.0
2016-12-27 15:40:00,74.6,74.64,74.58,74.62,28845.0,67.2097,67.2458,67.1917,67.2278,28845.0
2016-12-27 15:45:00,74.61,74.71,74.56,74.58,59448.0,67.2187,67.3088,67.1737,67.1917,59448.0
2016-12-27 15:50:00,74.58,74.6,74.51,74.51,17933.0,67.1917,67.2097,67.1286,67.1286,17933.0
2016-12-27 15:55:00,74.52,74.58,74.5,74.55,96675.0,67.1377,67.1917,67.1196,67.1647,96675.0
2016-12-28 09:30:00,74.81,74.93,74.79,74.9,13527.0,67.3989,67.507,67.3809,67.48,13527.0
2016-12-28 09:35:00,74.9,75.0,74.39,74.39,11022.0,67.48,67.5701,67.0205,67.0205,11022.0
2016-12-28 09:40:00,74.4,74.51,74.07,74.09,9612.0,67.0295,67.1286,66.7322,66.7503,9612.0
2016-12-28 09:45:00,74.14,74.24,73.96,74.24,16074.0,66.7953,66.8854,66.6331,66.8854,16074.0
2016-12-28 09:50:00,74.21,74.33,74.1,74.16,26803.0,66.8584,66.9665,66.7593,66.8133,26803.0
2016-12-28 09:55:00,74.16,74.19,73.91,73.91,10163.0,66.8133,66.8404,66.5881,66.5881,10163.0
2016-12-28 10:00:00,73.95,74.04,73.75,74.04,33476.0,66.6241,66.7052,66.4439,66.7052,33476.0
2016-12-28 10:05:00,73.96,73.98,73.81,73.86,6977.0,66.6331,66.6512,66.498,66.543,6977.0
2016-12-28 10:10:00,73.85,73.89,73.77,73.89,14929.0,66.534,66.5701,66.462,66.5701,14929.0
2016-12-28 10:15:00,73.88,73.93,73.86,73.93,2306.0,66.5611,66.6061,66.543,66.6061,2306.0
2016-12-28 10:20:00,73.89,74.0,73.84,73.84,6344.0,66.5701,66.6692,66.525,66.525,6344.0
2016-12-28 10:25:00,73.84,73.95,73.8,73.82,20675.0,66.525,66.6241,66.489,66.507,20675.0
2016-12-28 10:30:00,73.83,73.92,73.8,73.87,6758.0,66.516,66.5971,66.489,66.5521,6758.0
2016-12-28 10:35:00,73.88,73.91,73.86,73.91,3300.0,66.5611,66.5881,66.543,66.5881,3300.0
2016-12-28 10:40:00,73.9,73.99,73.88,73.95,6260.0,66.5791,66.6602,66.5611,66.6241,6260.0
2016-12-28 10:45:00,73.95,74.09,73.94,74.05,8420.0,66.6241,66.7503,66.6151,66.7142,8420.0
2016-12-28 10:50:00,74.04,74.05,73.92,73.94,4560.0,66.7052,66.7142,66.5971,66.6151,4560.0
2016-12-28 10:55:00,73.94,73.97,73.88,73.95,9300.0,66.6151,66.6421,66.5611,66.6241,9300.0
2016-12-28 11:00:00,73.97,74.0,73.94,73.98,5253.0,66.6421,66.6692,66.6151,66.6512,5253.0
2016-12-28 11:05:00,73.97,74.04,73.97,74.03,9296.0,66.6421,66.7052,66.6421,66.6962,9296.0
2016-12-28 11:10:00,74.03,74.13,74.03,74.1,4900.0,66.6962,66.7863,66.6962,66.7593,4900.0
2016-12-28 11:15:00,74.09,74.14,74.07,74.11,11923.0,66.7503,66.7953,66.7322,66.7683,11923.0
2016-12-28 11:20:00,74.11,74.22,74.11,74.2,6961.0,66.7683,66.8674,66.7683,66.8494,6961.0
2016-12-28 11:25:00,74.23,74.26,74.22,74.26,7572.0,66.8764,66.9034,66.8674,66.9034,7572.0
2016-12-28 11:30:00,74.27,74.31,74.27,74.28,3290.0,66.9124,66.9485,66.9124,66.9214,3290.0
2016-12-28 11:35:00,74.33,74.34,74.28,74.29,4719.0,66.9665,66.9755,66.9214,66.9304,4719.0
2016-12-28 11:40:00,74.28,74.34,74.28,74.34,6991.0,66.9214,66.9755,66.9214,66.9755,6991.0
2016-12-28 11:45:00,74.33,74.4,74.32,74.4,10130.0,66.9665,67.0295,66.9575,67.0295,10130.0
2016-12-28 11:50:00,74.39,74.41,74.38,74.39,6982.0,67.0205,67.0386,67.0115,67.0205,6982.0
2016-12-28 11:55:00,74.37,74.39,74.24,74.24,20680.0,67.0025,67.0205,66.8854,66.8854,20680.0
2016-12-28 12:00:00,74.23,74.24,74.02,74.03,13581.0,66.8764,66.8854,66.6872,66.6962,13581.0
2016-12-28 12:05:00,74.04,74.09,74.01,74.08,12859.0,66.7052,66.7503,66.6782,66.7412,12859.0
2016-12-28 12:10:00,74.06,74.07,73.95,73.99,4779.0,66.7232,66.7322,66.6241,66.6602,4779.0
2016-12-28 12:15:00,73.98,73.99,73.89,73.9,6133.0,66.6512,66.6602,66.5701,66.5791,6133.0
2016-12-28 12:20:00,73.92,73.92,73.85,73.86,4100.0,66.5971,66.5971,66.534,66.543,4100.0
2016-12-28 12:25:00,73.85,73.91,73.85,73.9,3351.0,66.534,66.5881,66.534,66.5791,3351.0
2016-12-28 12:30:00,73.9,73.91,73.87,73.91,4428.0,66.5791,66.5881,66.5521,66.5881,4428.0
2016-12-28 12:35:00,73.94,74.02,73.93,74.01,9985.0,66.6151,66.6872,66.6061,66.6782,9985.0
2016-12-28 12:40:00,74.01,74.05,73.92,73.92,7496.0,66.6782,66.7142,66.5971,66.5971,7496.0
2016-12-28 12:45:00,73.9,73.94,73.9,73.94,4596.0,66.5791,66.6151,66.5791,66.6151,4596.0
2016-12-28 12:50:00,73.94,74.0,73.93,73.97,4132.0,66.6151,66.6692,66.6061,66.6421,4132.0
2016-12-28 12:55:00,73.96,73.99,73.94,73.99,3125.0,66.6331,66.6602,66.6151,66.6602,3125.0
2016-12-28 13:00:00,73.99,73.99,73.93,73.99,7000.0,66.6602,66.6602,66.6061,66.6602,7000.0
2016-12-28 13:05:00,73.99,74.01,73.96,74.01,5175.0,66.6602,66.6782,66.6331,66.6782,5175.0
2016-12-28 13:10:00,74.02,74.02,73.97,74.02,6600.0,66.6872,66.6872,66.6421,66.6872,6600.0
2016-12-28 13:15:00,74.0,74.06,74.0,74.03,6671.0,66.6692,66.7232,66.6692,66.6962,6671.0
2016-12-28 13:20:00,74.03,74.05,74.02,74.05,7153.0,66.6962,66.7142,66.6872,66.7142,7153.0
2016-12-28 13:25:00,74.05,74.11,74.02,74.11,22038.0,66.7142,66.7683,66.6872,66.7683,22038.0
2016-12-28 13:30:00,74.11,74.12,74.07,74.08,19809.0,66.7683,66.7773,66.7322,66.7412,19809.0
2016-12-28 13:35:00,74.09,74.12,74.05,74.08,12179.0,66.7503,66.7773,66.7142,66.7412,12179.0
2016-12-28 13:40:00,74.06,74.07,74.02,74.06,10799.0,66.7232,66.7322,66.6872,66.7232,10799.0
2016-12-28 13:45:00,74.05,74.06,73.92,73.93,6868.0,66.7142,66.7232,66.5971,66.6061,6868.0
2016-12-28 13:50:00,73.93,74.0,73.93,73.97,4607.0,66.6061,66.6692,66.6061,66.6421,4607.0
2016-12-28 13:55:00,73.96,74.08,73.96,74.01,17461.0,66.6331,66.7412,66.6331,66.6782,17461.0
2016-12-28 14:00:00,74.02,74.04,74.0,74.03,11704.0,66.6872,66.7052,66.6692,66.6962,11704.0
2016-12-28 14:05:00,74.03,74.06,74.0,74.05,6195.0,66.6962,66.7232,66.6692,66.7142,6195.0
2016-12-28 14:10:00,74.05,74.06,73.93,73.94,7830.0,66.7142,66.7232,66.6061,66.6151,7830.0
2016-12-28 14:15:00,73.95,73.95,73.87,73.91,9308.0,66.6241,66.6241,66.5521,66.5881,9308.0
2016-12-28 14:20:00,73.9,73.9,73.82,73.84,5589.0,66.5791,66.5791,66.507,66.525,5589.0
2016-12-28 14:25:00,73.84,73.9,73.84,73.9,4772.0,66.525,66.5791,66.525,66.5791,4772.0
2016-12-28 14:30:00,73.91,73.96,73.91,73.95,5103.0,66.5881,66.6331,66.5881,66.6241,5103.0
2016-12-28 14:35:00,73.94,73.96,73.89,73.91,9843.0,66.6151,66.6331,66.5701,66.5881,9843.0
2016-12-28 14:40:00,73.91,73.92,73.89,73.92,7330.0,66.5881,66.5971,66.5701,66.5971,7330.0
2016-12-28 14:45:00,73.91,73.98,73.9,73.94,9363.0,66.5881,66.6512,66.5791,66.6151,9363.0
2016-12-28 14:50:00,73.95,73.95,73.89,73.94,15596.0,66.6241,66.6241,66.5701,66.6151,15596.0
2016-12-28 14:55:00,73.94,73.98,73.91,73.97,13715.0,66.6151,66.6512,66.5881,66.6421,13715.0
2016-12-28 15:00:00,73.98,74.02,73.95,74.01,17122.0,66.6512,66.6872,66.6241,66.6782,17122.0
2016-12-28 15:05:00,74.0,74.05,73.98,73.99,18652.0,66.6692,66.7142,66.6512,66.6602,18652.0
2016-12-28 15:10:00,73.98,74.02,73.97,74.01,18088.0,66.6512,66.6872,66.6421,66.6782,18088.0
2016-12-28 15:15:00,74.01,74.04,73.93,73.94,18557.0,66.6782,66.7052,66.6061,66.6151,18557.0
2016-12-28 15:20:00,73.95,73.99,73.94,73.98,11534.0,66.6241,66.6602,66.6151,66.6512,11534.0
2016-12-28 15:25:00,73.98,74.01,73.94,73.94,19221.0,66.6512,66.6782,66.6151,66.6151,19221.0
2016-12-28 15:30:00,73.96,74.01,73.94,73.99,95152.0,66.6331,66.6782,66.6151,66.6602,95152.0
2016-12-28 15:35:00,74.0,74.01,73.98,73.98,9838.0,66.6692,66.6782,66.6512,66.6512,9838.0
2016-12-28 15:40:00,73.99,74.0,73.94,73.97,17984.0,66.6602,66.6692,66.6151,66.6421,17984.0
2016-12-28 15:45:00,73.96,74.02,73.96,74.0,19535.0,66.6331,66.6872,66.6331,66.6692,19535.0
2016-12-28 15:50:00,74.0,74.03,73.96,74.02,48348.0,66.6692,66.6962,66.6331,66.6872,48348.0
2016-12-28 15:55:00,74.03,74.08,74.0,74.02,60360.0,66.6962,66.7412,66.6692,66.6872,60360.0
2016-12-29 09:30:00,73.9,74.16,73.84,74.12,15535.0,66.5791,66.8133,66.525,66.7773,15535.0
2016-12-29 09:35:00,74.14,74.36,74.06,74.26,7734.0,66.7953,66.9935,66.7232,66.9034,7734.0
2016-12-29 09:40:00,74.28,74.38,74.11,74.13,8028.0,66.9214,67.0115,66.7683,66.7863,8028.0
2016-12-29 09:45:00,74.14,74.29,74.08,74.16,7429.0,66.7953,66.9304,66.7412,66.8133,7429.0
2016-12-29 09:50:00,74.13,74.29,74.12,74.25,16194.0,66.7863,66.9304,66.7773,66.8944,16194.0
2016-12-29 09:55:00,74.27,74.43,74.27,74.3,7098.0,66.9124,67.0566,66.9124,66.9395,7098.0
2016-12-29 10:00:00,74.33,74.4,74.3,74.35,6558.0,66.9665,67.0295,66.9395,66.9845,6558.0
2016-12-29 10:05:00,74.31,74.4,74.28,74.4,33668.0,66.9485,67.0295,66.9214,67.0295,33668.0
2016-12-29 10:10:00,74.34,74.39,74.27,74.35,5871.0,66.9755,67.0205,66.9124,66.9845,5871.0
2016-12-29 10:15:00,74.34,74.38,74.3,74.34,3878.0,66.9755,67.0115,66.9395,66.9755,3878.0
2016-12-29 10:20:00,74.35,74.36,74.31,74.31,1700.0,66.9845,66.9935,66.9485,66.9485,1700.0
2016-12-29 10:25:00,74.33,74.42,74.33,74.4,4663.0,66.9665,67.0476,66.9665,67.0295,4663.0
2016-12-29 10:30:00,74.38,74.41,74.32,74.35,27342.0,67.0115,67.0386,66.9575,66.9845,27342.0
2016-12-29 10:35:00,74.33,74.34,74.27,74.28,46080.0,66.9665,66.9755,66.9124,66.9214,46080.0
2016-12-29 10:40:00,74.28,74.39,74.24,74.37,10378.0,66.9214,67.0205,66.8854,67.0025,10378.0
2016-12-29 10:45:00,74.36,74.39,74.31,74.39,7604.0,66.9935,67.0205,66.9485,67.0205,7604.0
2016-12-29 10:50:00,74.36,74.4,74.34,74.4,9869.0,66.9935,67.0295,66.9755,67.0295,9869.0
2016-12-29 10:55:00,74.4,74.4,74.25,74.25,18537.0,67.0295,67.0295,66.8944,66.8944,18537.0
2016-12-29 11:00:00,74.26,74.27,74.17,74.2,7748.0,66.9034,66.9124,66.8223,66.8494,7748.0
2016-12-29 11:05:00,74.16,74.21,74.13,74.13,5200.0,66.8133,66.8584,66.7863,66.7863,5200.0
2016-12-29 11:10:00,74.11,74.24,74.1,74.2,20473.0,66.7683,66.8854,66.7593,66.8494,20473.0
2016-12-29 11:15:00,74.19,74.27,74.18,74.24,21903.0,66.8404,66.9124,66.8313,66.8854,21903.0
2016-12-29 11:20:00,74.25,74.26,74.2,74.26,4490.0,66.8944,66.9034,66.8494,66.9034,4490.0
2016-12-29 11:25:00,74.25,74.26,74.22,74.24,8659.0,66.8944,66.9034,66.8674,66.8854,8659.0
2016-12-29 11:30:00,74.23,74.25,74.19,74.19,12682.0,66.8764,66.8944,66.8404,66.8404,12682.0
2016-12-29 11:35:00,74.2,74.25,74.18,74.21,7145.0,66.8494,66.8944,66.8313,66.8584,7145.0
2016-12-29 11:40:00,74.2,74.25,74.18,74.2,7267.0,66.8494,66.8944,66.8313,66.8494,7267.0
2016-12-29 11:45:00,74.22,74.24,74.18,74.2,3615.0,66.8674,66.8854,66.8313,66.8494,3615.0
2016-12-29 11:50:00,74.2,74.2,74.1,74.17,4139.0,66.8494,66.8494,66.7593,66.8223,4139.0
2016-12-29 11:55:00,74.15,74.21,74.15,74.18,5293.0,66.8043,66.8584,66.8043,66.8313,5293.0
2016-12-29 12:00:00,74.18,74.2,74.13,74.17,7299.0,66.8313,66.8494,66.7863,66.8223,7299.0
2016-12-29 12:05:00,74.17,74.18,74.13,74.14,7397.0,66.8223,66.8313,66.7863,66.7953,7397.0
2016-12-29 12:10:00,74.12,74.17,74.11,74.14,8389.0,66.7773,66.8223,66.7683,66.7953,8389.0
2016-12-29 12:15:00,74.14,74.17,74.12,74.16,4409.0,66.7953,66.8223,66.7773,66.8133,4409.0
2016-12-29 12:20:00,74.14,74.21,74.12,74.17,4755.0,66.7953,66.8584,66.7773,66.8223,4755.0
2016-12-29 12:25:00,74.18,74.23,74.16,74.2,10053.0,66.8313,66.8764,66.8133,66.8494,10053.0
2016-12-29 12:30:00,74.22,74.22,74.14,74.15,10321.0,66.8674,66.8674,66.7953,66.8043,10321.0
2016-12-29 12:35:00,74.14,74.14,74.08,74.08,5472.0,66.7953,66.7953,66.7412,66.7412,5472.0
2016-12-29 12:40:00,74.08,74.09,74.04,74.05,4914.0,66.7412,66.7503,66.7052,66.7142,4914.0
2016-12-29 12:45:00,74.05,74.11,74.05,74.09,6445.0,66.7142,66.7683,66.7142,66.7503,6445.0
2016-12-29 12:50:00,74.12,74.14,74.09,74.1,5701.0,66.7773,66.7953,66.7503,66.7593,5701.0
2016-12-29 12:55:00,74.09,74.1,74.06,74.06,3359.0,66.7503,66.7593,66.7232,66.7232,3359.0
2016-12-29 13:00:00,74.06,74.07,74.03,74.03,3882.0,66.7232,66.7322,66.6962,66.6962,3882.0
2016-12-29 13:05:00,74.05,74.05,74.01,74.04,8248.0,66.7142,66.7142,66.6782,66.7052,8248.0
2016-12-29 13:10:00,74.05,74.07,74.04,74.07,5031.0,66.7142,66.7322,66.7052,66.7322,5031.0
2016-12-29 13:15:00,74.07,74.1,74.05,74.1,19232.0,66.7322,66.7593,66.7142,66.7593,19232.0
2016-12-29 13:20:00,74.08,74.15,74.07,74.13,44063.0,66.7412,66.8043,66.7322,66.7863,44063.0
2016-12-29 13:25:00,74.13,74.19,74.12,74.16,13066.0,66.7863,66.8404,66.7773,66.8133,13066.0
2016-12-29 13:30:00,74.17,74.19,74.14,74.16,5629.0,66.8223,66.8404,66.7953,66.8133,5629.0
2016-12-29 13:35:00,74.15,74.15,74.1,74.11,5489.0,66.8043,66.8043,66.7593,66.7683,5489.0
2016-12-29 13:40:00,74.11,74.14,74.09,74.13,5055.0,66.7683,66.7953,66.7503,66.7863,5055.0
2016-12-29 13:45:00,74.14,74.14,74.12,74.13,5042.0,66.7953,66.7953,66.7773,66.7863,5042.0
2016-12-29 13:50:00,74.13,74.16,74.11,74.12,6123.0,66.7863,66.8133,66.7683,66.7773,6123.0
2016-12-29 13:55:00,74.12,74.12,74.07,74.07,4449.0,66.7773,66.7773,66.7322,66.7322,4449.0
2016-12-29 14:00:00,74.07,74.18,74.07,74.15,15937.0,66.7322,66.8313,66.7322,66.8043,15937.0
2016-12-29 14:05:00,74.17,74.19,74.15,74.18,5668.0,66.8223,66.8404,66.8043,66.8313,5668.0
2016-12-29 14:10:00,74.17,74.18,74.12,74.17,8655.0,66.8223,66.8313,66.7773,66.8223,8655.0
2016-12-29 14:15:00,74.16,74.19,74.13,74.18,5278.0,66.8133,66.8404,66.7863,66.8313,5278.0
2016-12-29 14:20:00,74.17,74.23,74.17,74.21,18811.0,66.8223,66.8764,66.8223,66.8584,18811.0
2016-12-29 14:25:00,74.22,74.22,74.19,74.2,5750.0,66.8674,66.8674,66.8404,66.8494,5750.0
2016-12-29 14:30:00,74.19,74.2,74.12,74.13,4471.0,66.8404,66.8494,66.7773,66.7863,4471.0
2016-12-29 14:35:00,74.13,74.16,74.06,74.07,14183.0,66.7863,66.8133,66.7232,66.7322,14183.0
2016-12-29 14:40:00,74.06,74.08,74.04,74.05,7672.0,66.7232,66.7412,66.7052,66.7142,7672.0
2016-12-29 14:45:00,74.05,74.1,74.05,74.08,4961.0,66.7142,66.7593,66.7142,66.7412,4961.0
2016-12-29 14:50:00,74.06,74.12,74.06,74.1,11094.0,66.7232,66.7773,66.7232,66.7593,11094.0
2016-12-29 14:55:00,74.09,74.15,74.08,74.12,5530.0,66.7503,66.8043,66.7412,66.7773,5530.0
2016-12-29 15:00:00,74.12,74.16,74.11,74.15,6108.0,66.7773,66.8133,66.7683,66.8043,6108.0
2016-12-29 15:05:00,74.14,74.15,74.09,74.12,10576.0,66.7953,66.8043,66.7503,66.7773,10576.0
2016-12-29 15:10:00,74.12,74.15,74.09,74.14,7454.0,66.7773,66.8043,66.7503,66.7953,7454.0
2016-12-29 15:15:00,74.14,74.17,74.12,74.16,13036.0,66.7953,66.8223,66.7773,66.8133,13036.0
2016-12-29 15:20:00,74.16,74.17,74.15,74.16,6788.0,66.8133,66.8223,66.8043,66.8133,6788.0
2016-12-29 15:25:00,74.17,74.25,74.17,74.23,18108.0,66.8223,66.8944,66.8223,66.8764,18108.0
2016-12-29 15:30:00,74.23,74.23,74.19,74.2,9972.0,66.8764,66.8764,66.8404,66.8494,9972.0
2016-12-29 15:35:00,74.19,74.2,74.15,74.16,14456.0,66.8404,66.8494,66.8043,66.8133,14456.0
2016-12-29 15:40:00,74.15,74.17,74.11,74.12,20945.0,66.8043,66.8223,66.7683,66.7773,20945.0
2016-12-29 15:45:00,74.08,74.11,74.06,74.06,17876.0,66.7412,66.7683,66.7232,66.7232,17876.0
2016-12-29 15:50:00,74.08,74.13,74.07,74.08,20996.0,66.7412,66.7863,66.7322,66.7412,20996.0
2016-12-29 15:55:00,74.1,74.14,74.07,74.14,43995.0,66.7593,66.7953,66.7322,66.7953,43995.0
2016-12-30 09:30:00,74.1,74.44,74.0,74.11,23430.0,66.7593,67.0656,66.6692,66.7683,23430.0
2016-12-30 09:35:00,74.08,74.28,74.01,74.05,7990.0,66.7412,66.9214,66.6782,66.7142,7990.0
2016-12-30 09:40:00,74.1,74.14,73.74,73.88,17868.0,66.7593,66.7953,66.4349,66.5611,17868.0
2016-12-30 09:45:00,73.91,74.08,73.83,73.83,12731.0,66.5881,66.7412,66.516,66.516,12731.0
2016-12-30 09:50:00,73.84,73.92,73.83,73.84,4539.0,66.525,66.5971,66.516,66.525,4539.0
2016-12-30 09:55:00,73.87,73.9,73.67,73.87,24777.0,66.5521,66.5791,66.3719,66.5521,24777.0
2016-12-30 10:00:00,73.85,73.89,73.75,73.76,11309.0,66.534,66.5701,66.4439,66.4529,11309.0
2016-12-30 10:05:00,73.76,73.8,73.72,73.77,34467.0,66.4529,66.489,66.4169,66.462,34467.0
2016-12-30 10:10:00,73.76,73.84,73.74,73.83,5525.0,66.4529,66.525,66.4349,66.516,5525.0
2016-12-30 10:15:00,73.83,73.85,73.8,73.84,5962.0,66.516,66.534,66.489,66.525,5962.0
2016-12-30 10:20:00,73.84,73.99,73.82,73.93,14315.0,66.525,66.6602,66.507,66.6061,14315.0
2016-12-30 10:25:00,73.96,74.02,73.9,74.01,7900.0,66.6331,66.6872,66.5791,66.6782,7900.0
2016-12-30 10:30:00,74.03,74.11,73.91,73.93,10192.0,66.6962,66.7683,66.5881,66.6061,10192.0
2016-12-30 10:35:00,73.93,73.97,73.87,73.97,6945.0,66.6061,66.6421,66.5521,66.6421,6945.0
2016-12-30 10:40:00,73.97,74.06,73.95,74.02,11848.0,66.6421,66.7232,66.6241,66.6872,11848.0
2016-12-30 10:45:00,74.01,74.03,73.97,73.99,4555.0,66.6782,66.6962,66.6421,66.6602,4555.0
2016-12-30 10:50:00,73.99,74.0,73.91,73.98,8009.0,66.6602,66.6692,66.5881,66.6512,8009.0
2016-12-30 10:55:00,73.98,74.07,73.97,74.07,4272.0,66.6512,66.7322,66.6421,66.7322,4272.0
2016-12-30 11:00:00,74.07,74.07,73.91,73.93,8037.0,66.7322,66.7322,66.5881,66.6061,8037.0
2016-12-30 11:05:00,73.94,73.95,73.82,73.83,6900.0,66.6151,66.6241,66.507,66.516,6900.0
2016-12-30 11:10:00,73.83,73.86,73.81,73.84,4594.0,66.516,66.543,66.498,66.525,4594.0
2016-12-30 11:15:00,73.84,73.93,73.82,73.93,3850.0,66.525,66.6061,66.507,66.6061,3850.0
2016-12-30 11:20:00,73.9,73.93,73.88,73.9,4180.0,66.5791,66.6061,66.5611,66.5791,4180.0
2016-12-30 11:25:00,73.9,73.93,73.89,73.91,5311.0,66.5791,66.6061,66.5701,66.5881,5311.0
2016-12-30 11:30:00,73.89,73.93,73.87,73.93,4510.0,66.5701,66.6061,66.5521,66.6061,4510.0
2016-12-30 11:35:00,73.95,73.95,73.88,73.89,11889.0,66.6241,66.6241,66.5611,66.5701,11889.0
2016-12-30 11:40:00,73.9,73.99,73.9,73.97,4746.0,66.5791,66.6602,66.5791,66.6421,4746.0
2016-12-30 11:45:00,73.98,74.01,73.96,73.96,6187.0,66.6512,66.6782,66.6331,66.6331,6187.0
2016-12-30 11:50:00,73.96,73.97,73.88,73.9,3605.0,66.6331,66.6421,66.5611,66.5791,3605.0
2016-12-30 11:55:00,73.9,73.94,73.89,73.9,9208.0,66.5791,66.6151,66.5701,66.5791,9208.0
2016-12-30 12:00:00,73.9,73.95,73.87,73.9,23116.0,66.5791,66.6241,66.5521,66.5791,23116.0
2016-12-30 12:05:00,73.88,73.93,73.81,73.85,8320.0,66.5611,66.6061,66.498,66.534,8320.0
2016-12-30 12:10:00,73.86,73.93,73.84,73.89,5825.0,66.543,66.6061,66.525,66.5701,5825.0
2016-12-30 12:15:00,73.89,73.92,73.85,73.9,18123.0,66.5701,66.5971,66.534,66.5791,18123.0
2016-12-30 12:20:00,73.91,73.92,73.89,73.9,7189.0,66.5881,66.5971,66.5701,66.5791,7189.0
2016-12-30 12:25:00,73.9,73.93,73.88,73.89,6644.0,66.5791,66.6061,66.5611,66.5701,6644.0
2016-12-30 12:30:00,73.89,73.91,73.87,73.87,7483.0,66.5701,66.5881,66.5521,66.5521,7483.0
2016-12-30 12:35:00,73.87,73.89,73.84,73.87,8469.0,66.5521,66.5701,66.525,66.5521,8469.0
2016-12-30 12:40:00,73.87,73.89,73.85,73.88,18752.0,66.5521,66.5701,66.534,66.5611,18752.0
2016-12-30 12:45:00,73.88,73.89,73.84,73.86,7254.0,66.5611,66.5701,66.525,66.543,7254.0
2016-12-30 12:50:00,73.86,73.88,73.79,73.86,25066.0,66.543,66.5611,66.48,66.543,25066.0
2016-12-30 12:55:00,73.85,73.85,73.79,73.81,11395.0,66.534,66.534,66.48,66.498,11395.0
2016-12-30 13:00:00,73.79,73.83,73.79,73.8,9079.0,66.48,66.516,66.48,66.489,9079.0
2016-12-30 13:05:00,73.81,73.81,73.78,73.8,16280.0,66.498,66.498,66.471,66.489,16280.0
2016-12-30 13:10:00,73.8,73.82,73.79,73.8,11913.0,66.489,66.507,66.48,66.489,11913.0
2016-12-30 13:15:00,73.8,73.82,73.78,73.8,8734.0,66.489,66.507,66.471,66.489,8734.0
2016-12-30 13:20:00,73.8,73.85,73.79,73.83,9510.0,66.489,66.534,66.48,66.516,9510.0
2016-12-30 13:25:00,73.83,73.84,73.79,73.82,16342.0,66.516,66.525,66.48,66.507,16342.0
2016-12-30 13:30:00,73.82,73.87,73.81,73.87,10138.0,66.507,66.5521,66.498,66.5521,10138.0
2016-12-30 13:35:00,73.88,73.9,73.85,73.87,19109.0,66.5611,66.5791,66.534,66.5521,19109.0
2016-12-30 13:40:00,73.86,73.93,73.84,73.87,12979.0,66.543,66.6061,66.525,66.5521,12979.0
2016-12-30 13:45:00,73.87,73.9,73.85,73.9,22613.0,66.5521,66.5791,66.534,66.5791,22613.0
2016-12-30 13:50:00,73.9,73.9,73.85,73.89,12371.0,66.5791,66.5791,66.534,66.5701,12371.0
2016-12-30 13:55:00,73.89,73.89,73.81,73.82,22712.0,66.5701,66.5701,66.498,66.507,22712.0
2016-12-30 14:00:00,73.83,73.89,73.79,73.81,17264.0,66.516,66.5701,66.48,66.498,17264.0
2016-12-30 14:05:00,73.79,73.83,73.77,73.79,15815.0,66.48,66.516,66.462,66.48,15815.0
2016-12-30 14:10:00,73.81,73.81,73.73,73.73,18653.0,66.498,66.498,66.4259,66.4259,18653.0
2016-12-30 14:15:00,73.73,73.86,73.72,73.8,23268.0,66.4259,66.543,66.4169,66.489,23268.0
2016-12-30 14:20:00,73.8,73.85,73.79,73.84,10030.0,66.489,66.534,66.48,66.525,10030.0
2016-12-30 14:25:00,73.85,73.87,73.82,73.84,15146.0,66.534,66.5521,66.507,66.525,15146.0
2016-12-30 14:30:00,73.84,73.86,73.82,73.84,13369.0,66.525,66.543,66.507,66.525,13369.0
2016-12-30 14:35:00,73.84,73.85,73.8,73.83,11867.0,66.525,66.534,66.489,66.516,11867.0
2016-12-30 14:40:00,73.83,73.85,73.82,73.85,9219.0,66.516,66.534,66.507,66.534,9219.0
2016-12-30 14:45:00,73.84,73.84,73.74,73.74,9712.0,66.525,66.525,66.4349,66.4349,9712.0
2016-12-30 14:50:00,73.75,73.75,73.7,73.71,8473.0,66.4439,66.4439,66.3989,66.4079,8473.0
2016-12-30 14:55:00,73.71,73.71,73.68,73.69,5754.0,66.4079,66.4079,66.3809,66.3899,5754.0
2016-12-30 15:00:00,73.68,73.81,73.68,73.81,20312.0,66.3809,66.498,66.3809,66.498,20312.0
2016-12-30 15:05:00,73.8,73.85,73.8,73.84,9386.0,66.489,66.534,66.489,66.525,9386.0
2016-12-30 15:10:00,73.84,73.88,73.83,73.87,7962.0,66.525,66.5611,66.516,66.5521,7962.0
2016-12-30 15:15:00,73.88,73.93,73.87,73.9,9636.0,66.5611,66.6061,66.5521,66.5791,9636.0
2016-12-30 15:20:00,73.88,73.93,73.83,73.9,17519.0,66.5611,66.6061,66.516,66.5791,17519.0
2016-12-30 15:25:00,73.9,74.05,73.89,74.01,17826.0,66.5791,66.7142,66.5701,66.6782,17826.0
2016-12-30 15:30:00,74.02,74.07,73.99,74.05,20115.0,66.6872,66.7322,66.6602,66.7142,20115.0
2016-12-30 15:35:00,74.04,74.06,74.01,74.02,9363.0,66.7052,66.7232,66.6782,66.6872,9363.0
2016-12-30 15:40:00,74.03,74.08,74.02,74.05,35557.0,66.6962,66.7412,66.6872,66.7142,35557.0
2016-12-30 15:45:00,74.04,74.06,73.92,73.92,51883.0,66.7052,66.7232,66.5971,66.5971,51883.0
2016-12-30 15:50:00,73.93,73.96,73.9,73.91,42964.0,66.6061,66.6331,66.5791,66.5881,42964.0
2016-12-30 15:55:00,73.91,74.11,73.88,74.08,135051.0,66.5881,66.7683,66.5611,66.7412,135051.0
2017-01-03 09:30:00,74.34,74.41,73.76,74.17,21079.0,66.9755,67.0386,66.4529,66.8223,21079.0
2017-01-03 09:35:00,74.06,74.37,73.75,73.79,22574.0,66.7232,67.0025,66.4439,66.48,22574.0
2017-01-03 09:40:00,73.86,74.06,73.78,73.87,16177.0,66.543,66.7232,66.471,66.5521,16177.0
2017-01-03 09:45:00,73.86,74.02,73.77,73.9,11168.0,66.543,66.6872,66.462,66.5791,11168.0
2017-01-03 09:50:00,73.86,74.1,73.82,74.0,25495.0,66.543,66.7593,66.507,66.6692,25495.0
2017-01-03 09:55:00,74.0,74.08,73.96,74.0,14599.0,66.6692,66.7412,66.6331,66.6692,14599.0
2017-01-03 10:00:00,74.03,74.14,73.85,73.98,47311.0,66.6962,66.7953,66.534,66.6512,47311.0
2017-01-03 10:05:00,73.97,74.3,73.94,74.26,22374.0,66.6421,66.9395,66.6151,66.9034,22374.0
2017-01-03 10:10:00,74.2,74.26,74.0,74.08,14531.0,66.8494,66.9034,66.6692,66.7412,14531.0
2017-01-03 10:15:00,74.08,74.13,73.98,74.11,16023.0,66.7412,66.7863,66.6512,66.7683,16023.0
2017-01-03 10:20:00,74.13,74.17,74.0,74.17,6331.0,66.7863,66.8223,66.6692,66.8223,6331.0
2017-01-03 10:25:00,74.13,74.23,74.02,74.05,10164.0,66.7863,66.8764,66.6872,66.7142,10164.0
2017-01-03 10:30:00,74.07,74.2,74.01,74.08,11761.0,66.7322,66.8494,66.6782,66.7412,11761.0
2017-01-03 10:35:00,74.1,74.1,73.98,74.03,19929.0,66.7593,66.7593,66.6512,66.6962,19929.0
2017-01-03 10:40:00,74.04,74.05,73.95,73.98,16684.0,66.7052,66.7142,66.6241,66.6512,16684.0
2017-01-03 10:45:00,73.97,74.01,73.89,73.9,17462.0,66.6421,66.6782,66.5701,66.5791,17462.0
2017-01-03 10:50:00,73.89,73.92,73.78,73.82,14019.0,66.5701,66.5971,66.471,66.507,14019.0
2017-01-03 10:55:00,73.83,73.86,73.71,73.75,11760.0,66.516,66.543,66.4079,66.4439,11760.0
2017-01-03 11:00:00,73.72,73.77,73.69,73.71,34257.0,66.4169,66.462,66.3899,66.4079,34257.0
2017-01-03 11:05:00,73.7,73.76,73.63,73.75,14383.0,66.3989,66.4529,66.3358,66.4439,14383.0
2017-01-03 11:10:00,73.74,73.74,73.56,73.57,12887.0,66.4349,66.4349,66.2728,66.2818,12887.0
2017-01-03 11:15:00,73.57,73.59,73.45,73.46,13989.0,66.2818,66.2998,66.1737,66.1827,13989.0
2017-01-03 11:20:00,73.48,73.55,73.41,73.43,19171.0,66.2007,66.2638,66.1376,66.1556,19171.0
2017-01-03 11:25:00,73.44,73.46,73.34,73.42,26003.0,66.1646,66.1827,66.0746,66.1466,26003.0
2017-01-03 11:30:00,73.42,73.49,73.34,73.49,37225.0,66.1466,66.2097,66.0746,66.2097,37225.0
2017-01-03 11:35:00,73.5,73.53,73.41,73.42,14723.0,66.2187,66.2457,66.1376,66.1466,14723.0
2017-01-03 11:40:00,73.42,73.44,73.21,73.27,24624.0,66.1466,66.1646,65.9574,66.0115,24624.0
2017-01-03 11:45:00,73.26,73.37,73.21,73.34,16318.0,66.0025,66.1016,65.9574,66.0746,16318.0
2017-01-03 11:50:00,73.32,73.47,73.3,73.45,14401.0,66.0565,66.1917,66.0385,66.1737,14401.0
2017-01-03 11:55:00,73.44,73.5,73.23,73.45,39066.0,66.1646,66.2187,65.9755,66.1737,39066.0
2017-01-03 12:00:00,73.44,73.5,73.32,73.41,24623.0,66.1646,66.2187,66.0565,66.1376,24623.0
2017-01-03 12:05:00,73.42,73.55,73.41,73.54,10506.0,66.1466,66.2638,66.1376,66.2547,10506.0
2017-01-03 12:10:00,73.53,73.65,73.53,73.63,12547.0,66.2457,66.3538,66.2457,66.3358,12547.0
2017-01-03 12:15:00,73.63,73.66,73.6,73.63,10075.0,66.3358,66.3629,66.3088,66.3358,10075.0
2017-01-03 12:20:00,73.65,73.65,73.56,73.61,10530.0,66.3538,66.3538,66.2728,66.3178,10530.0
2017-01-03 12:25:00,73.61,73.68,73.6,73.62,6733.0,66.3178,66.3809,66.3088,66.3268,6733.0
2017-01-03 12:30:00,73.59,73.63,73.55,73.61,31909.0,66.2998,66.3358,66.2638,66.3178,31909.0
2017-01-03 12:35:00,73.61,73.62,73.5,73.51,6438.0,66.3178,66.3268,66.2187,66.2277,6438.0
2017-01-03 12:40:00,73.5,73.53,73.48,73.5,55471.0,66.2187,66.2457,66.2007,66.2187,55471.0
2017-01-03 12:45:00,73.49,73.53,73.44,73.52,29869.0,66.2097,66.2457,66.1646,66.2367,29869.0
2017-01-03 12:50:00,73.52,73.53,73.47,73.47,3105.0,66.2367,66.2457,66.1917,66.1917,3105.0
2017-01-03 12:55:00,73.5,73.52,73.46,73.47,6389.0,66.2187,66.2367,66.1827,66.1917,6389.0
2017-01-03 13:00:00,73.47,73.48,73.43,73.43,10526.0,66.1917,66.2007,66.1556,66.1556,10526.0
2017-01-03 13:05:00,73.43,73.49,73.43,73.48,16716.0,66.1556,66.2097,66.1556,66.2007,16716.0
2017-01-03 13:10:00,73.46,73.47,73.43,73.46,8663.0,66.1827,66.1917,66.1556,66.1827,8663.0
2017-01-03 13:15:00,73.48,73.49,73.47,73.47,1783.0,66.2007,66.2097,66.1917,66.1917,1783.0
2017-01-03 13:20:00,73.48,73.52,73.48,73.5,7379.0,66.2007,66.2367,66.2007,66.2187,7379.0
2017-01-03 13:25:00,73.51,73.53,73.48,73.48,3808.0,66.2277,66.2457,66.2007,66.2007,3808.0
2017-01-03 13:30:00,73.48,73.53,73.47,73.48,6849.0,66.2007,66.2457,66.1917,66.2007,6849.0
2017-01-03 13:35:00,73.48,73.58,73.47,73.54,13251.0,66.2007,66.2908,66.1917,66.2547,13251.0
2017-01-03 13:40:00,73.55,73.55,73.49,73.5,6115.0,66.2638,66.2638,66.2097,66.2187,6115.0
2017-01-03 13:45:00,73.52,73.55,73.49,73.5,6496.0,66.2367,66.2638,66.2097,66.2187,6496.0
2017-01-03 13:50:00,73.5,73.56,73.49,73.54,8009.0,66.2187,66.2728,66.2097,66.2547,8009.0
2017-01-03 13:55:00,73.56,73.58,73.51,73.52,6830.0,66.2728,66.2908,66.2277,66.2367,6830.0
2017-01-03 14:00:00,73.51,73.58,73.49,73.58,9850.0,66.2277,66.2908,66.2097,66.2908,9850.0
2017-01-03 14:05:00,73.58,73.59,73.57,73.57,6607.0,66.2908,66.2998,66.2818,66.2818,6607.0
2017-01-03 14:10:00,73.57,73.64,73.57,73.63,6073.0,66.2818,66.3448,66.2818,66.3358,6073.0
2017-01-03 14:15:00,73.64,73.67,73.62,73.64,15646.0,66.3448,66.3719,66.3268,66.3448,15646.0
2017-01-03 14:20:00,73.64,73.71,73.62,73.69,10501.0,66.3448,66.4079,66.3268,66.3899,10501.0
2017-01-03 14:25:00,73.68,73.68,73.62,73.62,17415.0,66.3809,66.3809,66.3268,66.3268,17415.0
2017-01-03 14:30:00,73.59,73.62,73.5,73.6,46097.0,66.2998,66.3268,66.2187,66.3088,46097.0
2017-01-03 14:35:00,73.61,73.71,73.59,73.7,22481.0,66.3178,66.4079,66.2998,66.3989,22481.0
2017-01-03 14:40:00,73.68,73.73,73.68,73.73,12097.0,66.3809,66.4259,66.3809,66.4259,12097.0
2017-01-03 14:45:00,73.73,73.73,73.67,73.72,9302.0,66.4259,66.4259,66.3719,66.4169,9302.0
2017-01-03 14:50:00,73.73,73.76,73.7,73.75,7520.0,66.4259,66.4529,66.3989,66.4439,7520.0
2017-01-03 14:55:00,73.76,73.86,73.75,73.86,15134.0,66.4529,66.543,66.4439,66.543,15134.0
2017-01-03 15:00:00,73.85,73.9,73.84,73.84,9422.0,66.534,66.5791,66.525,66.525,9422.0
2017-01-03 15:05:00,73.85,73.87,73.83,73.83,7663.0,66.534,66.5521,66.516,66.516,7663.0
2017-01-03 15:10:00,73.82,73.86,73.82,73.85,9459.0,66.507,66.543,66.507,66.534,9459.0
2017-01-03 15:15:00,73.86,73.94,73.84,73.91,21099.0,66.543,66.6151,66.525,66.5881,21099.0
2017-01-03 15:20:00,73.9,73.94,73.84,73.94,27670.0,66.5791,66.6151,66.525,66.6151,27670.0
2017-01-03 15:25:00,73.93,74.0,73.91,73.95,16570.0,66.6061,66.6692,66.5881,66.6241,16570.0
2017-01-03 15:30:00,73.95,73.96,73.84,73.94,21352.0,66.6241,66.6331,66.525,66.6151,21352.0
2017-01-03 15:35:00,73.94,73.97,73.93,73.97,20774.0,66.6151,66.6421,66.6061,66.6421,20774.0
2017-01-03 15:40:00,73.97,74.01,73.96,74.01,29775.0,66.6421,66.6782,66.6331,66.6782,29775.0
2017-01-03 15:45:00,74.02,74.15,74.01,74.14,36669.0,66.6872,66.8043,66.6782,66.7953,36669.0
2017-01-03 15:50:00,74.14,74.14,74.02,74.07,43310.0,66.7953,66.7953,66.6872,66.7322,43310.0
2017-01-03 15:55:00,74.08,74.21,74.07,74.18,190065.0,66.7412,66.8584,66.7322,66.8313,190065.0
2017-01-04 09:30:00,74.64,75.1,74.56,75.1,46839.0,67.2458,67.6602,67.1737,67.6602,46839.0
2017-01-04 09:35:00,75.17,75.35,75.1,75.16,28164.0,67.7233,67.8854,67.6602,67.7143,28164.0
2017-01-04 09:40:00,75.17,75.24,75.05,75.12,9594.0,67.7233,67.7863,67.6152,67.6782,9594.0
2017-01-04 09:45:00,75.09,75.34,75.09,75.33,8761.0,67.6512,67.8764,67.6512,67.8674,8761.0
2017-01-04 09:50:00,75.33,75.86,75.33,75.86,35693.0,67.8674,68.3449,67.8674,68.3449,35693.0
2017-01-04 09:55:00,75.81,75.98,75.81,75.96,17646.0,68.2999,68.453,68.2999,68.435,17646.0
2017-01-04 10:00:00,75.98,76.16,75.91,76.12,26370.0,68.453,68.6152,68.39,68.5792,26370.0
2017-01-04 10:05:00,76.13,76.29,76.1,76.13,37944.0,68.5882,68.7323,68.5611,68.5882,37944.0
2017-01-04 10:10:00,76.15,76.2,76.01,76.13,23987.0,68.6062,68.6512,68.4801,68.5882,23987.0
2017-01-04 10:15:00,76.12,76.12,75.93,75.95,25328.0,68.5792,68.5792,68.408,68.426,25328.0
2017-01-04 10:20:00,75.99,76.15,75.92,76.1,18766.0,68.462,68.6062,68.399,68.5611,18766.0
2017-01-04 10:25:00,76.12,76.18,76.08,76.08,138430.0,68.5792,68.6332,68.5431,68.5431,138430.0
2017-01-04 10:30:00,76.09,76.25,76.09,76.22,15445.0,68.5521,68.6963,68.5521,68.6692,15445.0
2017-01-04 10:35:00,76.2,76.23,76.09,76.09,143325.0,68.6512,68.6783,68.5521,68.5521,143325.0
2017-01-04 10:40:00,76.07,76.13,75.91,75.91,65569.0,68.5341,68.5882,68.39,68.39,65569.0
2017-01-04 10:45:00,75.93,76.02,75.87,75.9,9144.0,68.408,68.4891,68.3539,68.3809,9144.0
2017-01-04 10:50:00,75.9,75.91,75.8,75.87,10964.0,68.3809,68.39,68.2909,68.3539,10964.0
2017-01-04 10:55:00,75.87,75.88,75.69,75.75,135707.0,68.3539,68.3629,68.1918,68.2458,135707.0
2017-01-04 11:00:00,75.74,75.91,75.74,75.85,16071.0,68.2368,68.39,68.2368,68.3359,16071.0
2017-01-04 11:05:00,75.87,75.89,75.83,75.88,48134.0,68.3539,68.3719,68.3179,68.3629,48134.0
2017-01-04 11:10:00,75.88,75.9,75.69,75.69,74172.0,68.3629,68.3809,68.1918,68.1918,74172.0
2017-01-04 11:15:00,75.7,75.71,75.63,75.67,16125.0,68.2008,68.2098,68.1377,68.1737,16125.0
2017-01-04 11:20:00,75.67,75.89,75.67,75.82,17075.0,68.1737,68.3719,68.1737,68.3089,17075.0
2017-01-04 11:25:00,75.82,76.0,75.8,76.0,26086.0,68.3089,68.471,68.2909,68.471,26086.0
2017-01-04 11:30:00,76.01,76.05,75.89,75.92,50278.0,68.4801,68.5161,68.3719,68.399,50278.0
2017-01-04 11:35:00,75.93,76.0,75.93,75.95,14883.0,68.408,68.471,68.408,68.426,14883.0
2017-01-04 11:40:00,75.95,76.0,75.93,75.99,18230.0,68.426,68.471,68.408,68.462,18230.0
2017-01-04 11:45:00,75.98,76.0,75.86,75.86,34338.0,68.453,68.471,68.3449,68.3449,34338.0
2017-01-04 11:50:00,75.87,75.89,75.81,75.82,6548.0,68.3539,68.3719,68.2999,68.3089,6548.0
2017-01-04 11:55:00,75.83,75.87,75.77,75.8,23831.0,68.3179,68.3539,68.2638,68.2909,23831.0
2017-01-04 12:00:00,75.8,75.94,75.78,75.94,54771.0,68.2909,68.417,68.2728,68.417,54771.0
2017-01-04 12:05:00,75.95,76.0,75.89,75.91,44735.0,68.426,68.471,68.3719,68.39,44735.0
2017-01-04 12:10:00,75.92,75.99,75.91,75.99,10765.0,68.399,68.462,68.39,68.462,10765.0
2017-01-04 12:15:00,75.98,76.01,75.95,75.95,16302.0,68.453,68.4801,68.426,68.426,16302.0
2017-01-04 12:20:00,75.94,75.94,75.79,75.83,6208.0,68.417,68.417,68.2818,68.3179,6208.0
2017-01-04 12:25:00,75.84,75.84,75.76,75.82,94455.0,68.3269,68.3269,68.2548,68.3089,94455.0
2017-01-04 12:30:00,75.81,75.88,75.77,75.88,33639.0,68.2999,68.3629,68.2638,68.3629,33639.0
2017-01-04 12:35:00,75.88,75.88,75.81,75.87,10092.0,68.3629,68.3629,68.2999,68.3539,10092.0
2017-01-04 12:40:00,75.87,75.9,75.79,75.85,16607.0,68.3539,68.3809,68.2818,68.3359,16607.0
2017-01-04 12:45:00,75.86,75.91,75.79,75.82,20483.0,68.3449,68.39,68.2818,68.3089,20483.0
2017-01-04 12:50:00,75.83,75.85,75.78,75.79,12039.0,68.3179,68.3359,68.2728,68.2818,12039.0
2017-01-04 12:55:00,75.78,75.83,75.74,75.78,24665.0,68.2728,68.3179,68.2368,68.2728,24665.0
2017-01-04 13:00:00,75.78,75.78,75.67,75.68,11032.0,68.2728,68.2728,68.1737,68.1827,11032.0
2017-01-04 13:05:00,75.68,75.72,75.67,75.69,12592.0,68.1827,68.2188,68.1737,68.1918,12592.0
2017-01-04 13:10:00,75.69,75.83,75.69,75.82,21293.0,68.1918,68.3179,68.1918,68.3089,21293.0
2017-01-04 13:15:00,75.79,75.92,75.79,75.92,18965.0,68.2818,68.399,68.2818,68.399,18965.0
2017-01-04 13:20:00,75.93,75.95,75.81,75.87,15086.0,68.408,68.426,68.2999,68.3539,15086.0
2017-01-04 13:25:00,75.86,75.91,75.86,75.87,6774.0,68.3449,68.39,68.3449,68.3539,6774.0
2017-01-04 13:30:00,75.87,75.91,75.87,75.9,9840.0,68.3539,68.39,68.3539,68.3809,9840.0
2017-01-04 13:35:00,75.91,75.97,75.9,75.96,34731.0,68.39,68.444,68.3809,68.435,34731.0
2017-01-04 13:40:00,75.96,75.97,75.9,75.93,23737.0,68.435,68.444,68.3809,68.408,23737.0
2017-01-04 13:45:00,75.94,75.99,75.91,75.98,54857.0,68.417,68.462,68.39,68.453,54857.0
2017-01-04 13:50:00,75.99,76.14,75.96,76.06,21463.0,68.462,68.5972,68.435,68.5251,21463.0
2017-01-04 13:55:00,76.06,76.11,76.04,76.08,12041.0,68.5251,68.5701,68.5071,68.5431,12041.0
2017-01-04 14:00:00,76.08,76.09,76.02,76.03,15135.0,68.5431,68.5521,68.4891,68.4981,15135.0
2017-01-04 14:05:00,76.04,76.05,75.92,75.98,18177.0,68.5071,68.5161,68.399,68.453,18177.0
2017-01-04 14:10:00,75.98,76.0,75.89,75.96,19055.0,68.453,68.471,68.3719,68.435,19055.0
2017-01-04 14:15:00,75.97,76.01,75.95,75.97,15385.0,68.444,68.4801,68.426,68.444,15385.0
2017-01-04 14:20:00,75.99,76.02,75.89,75.89,14571.0,68.462,68.4891,68.3719,68.3719,14571.0
2017-01-04 14:25:00,75.92,75.94,75.9,75.91,9422.0,68.399,68.417,68.3809,68.39,9422.0
2017-01-04 14:30:00,75.92,75.94,75.89,75.89,13590.0,68.399,68.417,68.3719,68.3719,13590.0
2017-01-04 14:35:00,75.89,75.99,75.88,75.98,9169.0,68.3719,68.462,68.3629,68.453,9169.0
2017-01-04 14:40:00,75.99,75.99,75.88,75.94,12294.0,68.462,68.462,68.3629,68.417,12294.0
2017-01-04 14:45:00,75.9,75.9,75.83,75.86,10975.0,68.3809,68.3809,68.3179,68.3449,10975.0
2017-01-04 14:50:00,75.87,75.88,75.84,75.86,14694.0,68.3539,68.3629,68.3269,68.3449,14694.0
2017-01-04 14:55:00,75.85,75.87,75.76,75.77,12137.0,68.3359,68.3539,68.2548,68.2638,12137.0
2017-01-04 15:00:00,75.77,75.81,75.73,75.74,37579.0,68.2638,68.2999,68.2278,68.2368,37579.0
2017-01-04 15:05:00,75.74,75.81,75.73,75.8,23102.0,68.2368,68.2999,68.2278,68.2909,23102.0
2017-01-04 15:10:00,75.8,75.85,75.8,75.83,21943.0,68.2909,68.3359,68.2909,68.3179,21943.0
2017-01-04 15:15:00,75.82,75.88,75.78,75.85,18627.0,68.3089,68.3629,68.2728,68.3359,18627.0
2017-01-04 15:20:00,75.85,76.01,75.85,75.95,51989.0,68.3359,68.4801,68.3359,68.426,51989.0
2017-01-04 15:25:00,75.94,75.99,75.92,75.99,12445.0,68.417,68.462,68.399,68.462,12445.0
2017-01-04 15:30:00,75.98,76.05,75.94,76.04,39111.0,68.453,68.5161,68.417,68.5071,39111.0
2017-01-04 15:35:00,76.04,76.13,75.99,76.11,24693.0,68.5071,68.5882,68.462,68.5701,24693.0
2017-01-04 15:40:00,76.11,76.18,76.03,76.04,30684.0,68.5701,68.6332,68.4981,68.5071,30684.0
2017-01-04 15:45:00,76.05,76.11,75.94,75.94,43807.0,68.5161,68.5701,68.417,68.417,43807.0
2017-01-04 15:50:00,75.95,76.0,75.93,75.96,56911.0,68.426,68.471,68.408,68.435,56911.0
2017-01-04 15:55:00,75.96,76.08,75.91,76.03,206220.0,68.435,68.5431,68.39,68.4981,206220.0
2017-01-05 09:30:00,74.91,75.18,74.25,74.5,112828.0,67.489,67.7323,66.8944,67.1196,112828.0
2017-01-05 09:35:00,74.55,74.66,74.19,74.45,88566.0,67.1647,67.2638,66.8404,67.0746,88566.0
2017-01-05 09:40:00,74.43,74.67,74.4,74.63,32200.0,67.0566,67.2728,67.0295,67.2368,32200.0
2017-01-05 09:45:00,74.73,74.81,74.5,74.57,38315.0,67.3269,67.3989,67.1196,67.1827,38315.0
2017-01-05 09:50:00,74.61,74.8,74.42,74.76,36892.0,67.2187,67.3899,67.0476,67.3539,36892.0
2017-01-05 09:55:00,74.85,75.07,74.76,74.95,25446.0,67.435,67.6332,67.3539,67.5251,25446.0
2017-01-05 10:00:00,74.94,75.0,74.71,74.72,31165.0,67.5161,67.5701,67.3088,67.3178,31165.0
2017-01-05 10:05:00,74.71,74.8,74.61,74.64,32889.0,67.3088,67.3899,67.2187,67.2458,32889.0
2017-01-05 10:10:00,74.64,74.66,74.55,74.61,31030.0,67.2458,67.2638,67.1647,67.2187,31030.0
2017-01-05 10:15:00,74.62,74.76,74.6,74.67,22210.0,67.2278,67.3539,67.2097,67.2728,22210.0
2017-01-05 10:20:00,74.66,74.74,74.37,74.4,103105.0,67.2638,67.3359,67.0025,67.0295,103105.0
2017-01-05 10:25:00,74.43,74.51,74.31,74.48,67428.0,67.0566,67.1286,66.9485,67.1016,67428.0
2017-01-05 10:30:00,74.48,74.55,74.14,74.19,61302.0,67.1016,67.1647,66.7953,66.8404,61302.0
2017-01-05 10:35:00,74.16,74.18,74.07,74.15,26913.0,66.8133,66.8313,66.7322,66.8043,26913.0
2017-01-05 10:40:00,74.16,74.33,74.12,74.25,22601.0,66.8133,66.9665,66.7773,66.8944,22601.0
2017-01-05 10:45:00,74.25,74.25,74.05,74.05,9732.0,66.8944,66.8944,66.7142,66.7142,9732.0
2017-01-05 10:50:00,74.04,74.16,74.04,74.1,28425.0,66.7052,66.8133,66.7052,66.7593,28425.0
2017-01-05 10:55:00,74.09,74.15,74.03,74.14,10263.0,66.7503,66.8043,66.6962,66.7953,10263.0
2017-01-05 11:00:00,74.15,74.24,74.08,74.2,22398.0,66.8043,66.8854,66.7412,66.8494,22398.0
2017-01-05 11:05:00,74.2,74.2,74.05,74.13,14330.0,66.8494,66.8494,66.7142,66.7863,14330.0
2017-01-05 11:10:00,74.16,74.16,74.03,74.06,32506.0,66.8133,66.8133,66.6962,66.7232,32506.0
2017-01-05 11:15:00,74.06,74.06,73.92,73.92,27242.0,66.7232,66.7232,66.5971,66.5971,27242.0
2017-01-05 11:20:00,73.91,73.95,73.84,73.95,19950.0,66.5881,66.6241,66.525,66.6241,19950.0
2017-01-05 11:25:00,73.95,74.03,73.93,73.97,12882.0,66.6241,66.6962,66.6061,66.6421,12882.0
2017-01-05 11:30:00,73.97,74.0,73.91,73.91,14905.0,66.6421,66.6692,66.5881,66.5881,14905.0
2017-01-05 11:35:00,73.92,74.0,73.89,73.92,17054.0,66.5971,66.6692,66.5701,66.5971,17054.0
2017-01-05 11:40:00,73.92,73.94,73.78,73.78,47492.0,66.5971,66.6151,66.471,66.471,47492.0
2017-01-05 11:45:00,73.79,73.93,73.79,73.87,43722.0,66.48,66.6061,66.48,66.5521,43722.0
2017-01-05 11:50:00,73.88,73.88,73.79,73.79,41801.0,66.5611,66.5611,66.48,66.48,41801.0
2017-01-05 11:55:00,73.8,74.0,73.77,73.96,50637.0,66.489,66.6692,66.462,66.6331,50637.0
2017-01-05 12:00:00,73.97,74.06,73.97,74.06,11369.0,66.6421,66.7232,66.6421,66.7232,11369.0
2017-01-05 12:05:00,74.05,74.05,73.93,74.01,17894.0,66.7142,66.7142,66.6061,66.6782,17894.0
2017-01-05 12:10:00,74.04,74.04,73.97,74.0,7553.0,66.7052,66.7052,66.6421,66.6692,7553.0
2017-01-05 12:15:00,74.0,74.08,74.0,74.08,13214.0,66.6692,66.7412,66.6692,66.7412,13214.0
2017-01-05 12:20:00,74.07,74.07,73.97,74.0,8604.0,66.7322,66.7322,66.6421,66.6692,8604.0
2017-01-05 12:25:00,74.0,74.05,73.99,74.02,12626.0,66.6692,66.7142,66.6602,66.6872,12626.0
2017-01-05 12:30:00,74.03,74.08,73.95,74.06,15678.0,66.6962,66.7412,66.6241,66.7232,15678.0
2017-01-05 12:35:00,74.05,74.1,74.04,74.09,5705.0,66.7142,66.7593,66.7052,66.7503,5705.0
2017-01-05 12:40:00,74.11,74.15,74.07,74.13,6092.0,66.7683,66.8043,66.7322,66.7863,6092.0
2017-01-05 12:45:00,74.16,74.21,74.13,74.21,6371.0,66.8133,66.8584,66.7863,66.8584,6371.0
2017-01-05 12:50:00,74.22,74.27,74.22,74.22,4208.0,66.8674,66.9124,66.8674,66.8674,4208.0
2017-01-05 12:55:00,74.23,74.24,74.16,74.16,5852.0,66.8764,66.8854,66.8133,66.8133,5852.0
2017-01-05 13:00:00,74.18,74.22,74.11,74.16,10056.0,66.8313,66.8674,66.7683,66.8133,10056.0
2017-01-05 13:05:00,74.17,74.22,74.1,74.14,6313.0,66.8223,66.8674,66.7593,66.7953,6313.0
2017-01-05 13:10:00,74.13,74.22,74.12,74.18,8694.0,66.7863,66.8674,66.7773,66.8313,8694.0
2017-01-05 13:15:00,74.19,74.2,74.12,74.17,6202.0,66.8404,66.8494,66.7773,66.8223,6202.0
2017-01-05 13:20:00,74.14,74.15,74.11,74.11,5585.0,66.7953,66.8043,66.7683,66.7683,5585.0
2017-01-05 13:25:00,74.11,74.12,74.04,74.04,9445.0,66.7683,66.7773,66.7052,66.7052,9445.0
2017-01-05 13:30:00,74.03,74.07,73.99,74.03,57523.0,66.6962,66.7322,66.6602,66.6962,57523.0
2017-01-05 13:35:00,74.03,74.12,74.02,74.08,8113.0,66.6962,66.7773,66.6872,66.7412,8113.0
2017-01-05 13:40:00,74.09,74.13,74.02,74.02,9343.0,66.7503,66.7863,66.6872,66.6872,9343.0
2017-01-05 13:45:00,74.01,74.11,74.01,74.07,7076.0,66.6782,66.7683,66.6782,66.7322,7076.0
2017-01-05 13:50:00,74.08,74.09,74.04,74.06,12551.0,66.7412,66.7503,66.7052,66.7232,12551.0
2017-01-05 13:55:00,74.07,74.11,74.05,74.1,12485.0,66.7322,66.7683,66.7142,66.7593,12485.0
2017-01-05 14:00:00,74.09,74.12,74.07,74.11,94603.0,66.7503,66.7773,66.7322,66.7683,94603.0
2017-01-05 14:05:00,74.14,74.27,74.12,74.24,9799.0,66.7953,66.9124,66.7773,66.8854,9799.0
2017-01-05 14:10:00,74.24,74.26,74.12,74.12,10003.0,66.8854,66.9034,66.7773,66.7773,10003.0
2017-01-05 14:15:00,74.14,74.19,74.09,74.18,14743.0,66.7953,66.8404,66.7503,66.8313,14743.0
2017-01-05 14:20:00,74.15,74.2,74.14,74.2,9036.0,66.8043,66.8494,66.7953,66.8494,9036.0
2017-01-05 14:25:00,74.19,74.27,74.17,74.2,17087.0,66.8404,66.9124,66.8223,66.8494,17087.0
2017-01-05 14:30:00,74.21,74.25,74.18,74.19,17244.0,66.8584,66.8944,66.8313,66.8404,17244.0
2017-01-05 14:35:00,74.17,74.26,74.13,74.16,17280.0,66.8223,66.9034,66.7863,66.8133,17280.0
2017-01-05 14:40:00,74.18,74.2,74.12,74.17,8640.0,66.8313,66.8494,66.7773,66.8223,8640.0
2017-01-05 14:45:00,74.18,74.21,74.15,74.17,17842.0,66.8313,66.8584,66.8043,66.8223,17842.0
2017-01-05 14:50:00,74.17,74.31,74.17,74.28,10240.0,66.8223,66.9485,66.8223,66.9214,10240.0
2017-01-05 14:55:00,74.28,74.3,74.22,74.22,11492.0,66.9214,66.9395,66.8674,66.8674,11492.0
2017-01-05 15:00:00,74.24,74.39,74.24,74.3,19476.0,66.8854,67.0205,66.8854,66.9395,19476.0
2017-01-05 15:05:00,74.3,74.38,74.3,74.34,15696.0,66.9395,67.0115,66.9395,66.9755,15696.0
2017-01-05 15:10:00,74.33,74.39,74.29,74.35,31569.0,66.9665,67.0205,66.9304,66.9845,31569.0
2017-01-05 15:15:00,74.36,74.49,74.35,74.44,42766.0,66.9935,67.1106,66.9845,67.0656,42766.0
2017-01-05 15:20:00,74.44,74.56,74.43,74.51,39808.0,67.0656,67.1737,67.0566,67.1286,39808.0
2017-01-05 15:25:00,74.51,74.53,74.48,74.5,23259.0,67.1286,67.1467,67.1016,67.1196,23259.0
2017-01-05 15:30:00,74.49,74.54,74.48,74.52,19628.0,67.1106,67.1557,67.1016,67.1377,19628.0
2017-01-05 15:35:00,74.52,74.59,74.48,74.48,27241.0,67.1377,67.2007,67.1016,67.1016,27241.0
2017-01-05 15:40:00,74.49,74.54,74.39,74.41,79485.0,67.1106,67.1557,67.0205,67.0386,79485.0
2017-01-05 15:45:00,74.41,74.55,74.41,74.55,57792.0,67.0386,67.1647,67.0386,67.1647,57792.0
2017-01-05 15:50:00,74.54,74.54,74.47,74.47,52037.0,67.1557,67.1557,67.0926,67.0926,52037.0
2017-01-05 15:55:00,74.48,74.55,74.47,74.52,97746.0,67.1016,67.1647,67.0926,67.1377,97746.0
2017-01-06 09:30:00,74.42,74.42,73.92,73.99,51536.0,67.0476,67.0476,66.5971,66.6602,51536.0
2017-01-06 09:35:00,74.0,74.05,73.8,74.0,52095.0,66.6692,66.7142,66.489,66.6692,52095.0
2017-01-06 09:40:00,74.0,74.26,74.0,74.05,113212.0,66.6692,66.9034,66.6692,66.7142,113212.0
2017-01-06 09:45:00,74.05,74.1,73.95,73.97,27574.0,66.7142,66.7593,66.6241,66.6421,27574.0
2017-01-06 09:50:00,73.99,74.04,73.95,73.97,20409.0,66.6602,66.7052,66.6241,66.6421,20409.0
2017-01-06 09:55:00,73.94,73.97,73.85,73.86,15470.0,66.6151,66.6421,66.534,66.543,15470.0
2017-01-06 10:00:00,73.89,74.09,73.89,74.09,13578.0,66.5701,66.7503,66.5701,66.7503,13578.0
2017-01-06 10:05:00,74.09,74.1,73.99,74.08,6353.0,66.7503,66.7593,66.6602,66.7412,6353.0
2017-01-06 10:10:00,74.08,74.08,73.98,74.04,11249.0,66.7412,66.7412,66.6512,66.7052,11249.0
2017-01-06 10:15:00,74.03,74.09,74.02,74.08,6251.0,66.6962,66.7503,66.6872,66.7412,6251.0
2017-01-06 10:20:00,74.07,74.26,74.07,74.21,8851.0,66.7322,66.9034,66.7322,66.8584,8851.0
2017-01-06 10:25:00,74.24,74.25,74.05,74.06,9799.0,66.8854,66.8944,66.7142,66.7232,9799.0
2017-01-06 10:30:00,74.06,74.07,73.94,73.94,16524.0,66.7232,66.7322,66.6151,66.6151,16524.0
2017-01-06 10:35:00,73.92,74.01,73.9,73.99,14378.0,66.5971,66.6782,66.5791,66.6602,14378.0
2017-01-06 10:40:00,73.99,74.0,73.93,73.99,28886.0,66.6602,66.6692,66.6061,66.6602,28886.0
2017-01-06 10:45:00,73.98,74.03,73.97,73.99,42493.0,66.6512,66.6962,66.6421,66.6602,42493.0
2017-01-06 10:50:00,73.98,74.12,73.93,74.12,40010.0,66.6512,66.7773,66.6061,66.7773,40010.0
2017-01-06 10:55:00,74.14,74.24,74.12,74.17,10428.0,66.7953,66.8854,66.7773,66.8223,10428.0
2017-01-06 11:00:00,74.16,74.17,73.99,74.01,10021.0,66.8133,66.8223,66.6602,66.6782,10021.0
2017-01-06 11:05:00,74.01,74.03,73.93,73.96,24974.0,66.6782,66.6962,66.6061,66.6331,24974.0
2017-01-06 11:10:00,73.98,73.99,73.93,73.98,10251.0,66.6512,66.6602,66.6061,66.6512,10251.0
2017-01-06 11:15:00,73.98,73.99,73.95,73.96,9604.0,66.6512,66.6602,66.6241,66.6331,9604.0
2017-01-06 11:20:00,73.96,73.98,73.94,73.97,12326.0,66.6331,66.6512,66.6151,66.6421,12326.0
2017-01-06 11:25:00,73.97,74.0,73.94,73.95,10174.0,66.6421,66.6692,66.6151,66.6241,10174.0
2017-01-06 11:30:00,73.96,73.98,73.86,73.87,18675.0,66.6331,66.6512,66.543,66.5521,18675.0
2017-01-06 11:35:00,73.87,73.99,73.87,73.99,38694.0,66.5521,66.6602,66.5521,66.6602,38694.0
2017-01-06 11:40:00,74.02,74.1,73.99,74.04,17647.0,66.6872,66.7593,66.6602,66.7052,17647.0
2017-01-06 11:45:00,74.04,74.08,74.02,74.06,8866.0,66.7052,66.7412,66.6872,66.7232,8866.0
2017-01-06 11:50:00,74.08,74.09,74.02,74.02,13489.0,66.7412,66.7503,66.6872,66.6872,13489.0
2017-01-06 11:55:00,74.0,74.04,73.97,73.98,16921.0,66.6692,66.7052,66.6421,66.6512,16921.0
2017-01-06 12:00:00,73.98,74.06,73.96,73.98,32891.0,66.6512,66.7232,66.6331,66.6512,32891.0
2017-01-06 12:05:00,73.97,74.01,73.96,74.0,13547.0,66.6421,66.6782,66.6331,66.6692,13547.0
2017-01-06 12:10:00,73.99,74.01,73.98,74.0,15327.0,66.6602,66.6782,66.6512,66.6692,15327.0
2017-01-06 12:15:00,74.0,74.01,73.96,73.96,10624.0,66.6692,66.6782,66.6331,66.6331,10624.0
2017-01-06 12:20:00,73.97,74.0,73.92,73.93,7747.0,66.6421,66.6692,66.5971,66.6061,7747.0
2017-01-06 12:25:00,73.93,73.93,73.87,73.88,9421.0,66.6061,66.6061,66.5521,66.5611,9421.0
2017-01-06 12:30:00,73.88,73.94,73.86,73.92,17045.0,66.5611,66.6151,66.543,66.5971,17045.0
2017-01-06 12:35:00,73.92,73.92,73.86,73.88,14596.0,66.5971,66.5971,66.543,66.5611,14596.0
2017-01-06 12:40:00,73.88,73.9,73.82,73.83,16245.0,66.5611,66.5791,66.507,66.516,16245.0
2017-01-06 12:45:00,73.83,73.85,73.78,73.8,16254.0,66.516,66.534,66.471,66.489,16254.0
2017-01-06 12:50:00,73.79,73.81,73.78,73.78,20750.0,66.48,66.498,66.471,66.471,20750.0
2017-01-06 12:55:00,73.79,73.81,73.77,73.81,5172.0,66.48,66.498,66.462,66.498,5172.0
2017-01-06 13:00:00,73.81,73.82,73.77,73.77,11006.0,66.498,66.507,66.462,66.462,11006.0
2017-01-06 13:05:00,73.77,73.79,73.7,73.71,37540.0,66.462,66.48,66.3989,66.4079,37540.0
2017-01-06 13:10:00,73.7,73.75,73.63,73.63,15245.0,66.3989,66.4439,66.3358,66.3358,15245.0
2017-01-06 13:15:00,73.63,73.65,73.62,73.64,11421.0,66.3358,66.3538,66.3268,66.3448,11421.0
2017-01-06 13:20:00,73.65,73.7,73.64,73.64,8631.0,66.3538,66.3989,66.3448,66.3448,8631.0
2017-01-06 13:25:00,73.64,73.66,73.57,73.59,12660.0,66.3448,66.3629,66.2818,66.2998,12660.0
2017-01-06 13:30:00,73.59,73.69,73.58,73.67,10070.0,66.2998,66.3899,66.2908,66.3719,10070.0
2017-01-06 13:35:00,73.69,73.76,73.68,73.74,11560.0,66.3899,66.4529,66.3809,66.4349,11560.0
2017-01-06 13:40:00,73.75,73.82,73.74,73.82,7142.0,66.4439,66.507,66.4349,66.507,7142.0
2017-01-06 13:45:00,73.82,73.82,73.77,73.8,10051.0,66.507,66.507,66.462,66.489,10051.0
2017-01-06 13:50:00,73.82,73.9,73.79,73.9,11084.0,66.507,66.5791,66.48,66.5791,11084.0
2017-01-06 13:55:00,73.88,73.9,73.86,73.86,8744.0,66.5611,66.5791,66.543,66.543,8744.0
2017-01-06 14:00:00,73.86,73.88,73.84,73.84,12046.0,66.543,66.5611,66.525,66.525,12046.0
2017-01-06 14:05:00,73.86,73.88,73.84,73.87,13648.0,66.543,66.5611,66.525,66.5521,13648.0
2017-01-06 14:10:00,73.87,73.87,73.78,73.82,26291.0,66.5521,66.5521,66.471,66.507,26291.0
2017-01-06 14:15:00,73.82,73.82,73.73,73.74,13242.0,66.507,66.507,66.4259,66.4349,13242.0
2017-01-06 14:20:00,73.73,73.75,73.64,73.68,29503.0,66.4259,66.4439,66.3448,66.3809,29503.0
2017-01-06 14:25:00,73.67,73.67,73.6,73.63,16222.0,66.3719,66.3719,66.3088,66.3358,16222.0
2017-01-06 14:30:00,73.62,73.64,73.5,73.53,28279.0,66.3268,66.3448,66.2187,66.2457,28279.0
2017-01-06 14:35:00,73.53,73.54,73.5,73.52,30286.0,66.2457,66.2547,66.2187,66.2367,30286.0
2017-01-06 14:40:00,73.53,73.53,73.49,73.52,13602.0,66.2457,66.2457,66.2097,66.2367,13602.0
2017-01-06 14:45:00,73.5,73.53,73.48,73.49,17810.0,66.2187,66.2457,66.2007,66.2097,17810.0
2017-01-06 14:50:00,73.48,73.58,73.47,73.58,30617.0,66.2007,66.2908,66.1917,66.2908,30617.0
2017-01-06 14:55:00,73.56,73.68,73.55,73.62,28082.0,66.2728,66.3809,66.2638,66.3268,28082.0
2017-01-06 15:00:00,73.62,73.65,73.59,73.63,37413.0,66.3268,66.3538,66.2998,66.3358,37413.0
2017-01-06 15:05:00,73.64,73.64,73.56,73.56,30085.0,66.3448,66.3448,66.2728,66.2728,30085.0
2017-01-06 15:10:00,73.56,73.56,73.39,73.41,33160.0,66.2728,66.2728,66.1196,66.1376,33160.0
2017-01-06 15:15:00,73.41,73.45,73.36,73.44,41494.0,66.1376,66.1737,66.0926,66.1646,41494.0
2017-01-06 15:20:00,73.44,73.45,73.42,73.44,37712.0,66.1646,66.1737,66.1466,66.1646,37712.0
2017-01-06 15:25:00,73.43,73.45,73.37,73.4,50965.0,66.1556,66.1737,66.1016,66.1286,50965.0
2017-01-06 15:30:00,73.4,73.41,73.31,73.41,81818.0,66.1286,66.1376,66.0475,66.1376,81818.0
2017-01-06 15:35:00,73.4,73.46,73.4,73.44,48875.0,66.1286,66.1827,66.1286,66.1646,48875.0
2017-01-06 15:40:00,73.44,73.46,73.36,73.36,49750.0,66.1646,66.1827,66.0926,66.0926,49750.0
2017-01-06 15:45:00,73.36,73.47,73.35,73.4,72315.0,66.0926,66.1917,66.0836,66.1286,72315.0
2017-01-06 15:50:00,73.4,73.41,73.3,73.32,64675.0,66.1286,66.1376,66.0385,66.0565,64675.0
2017-01-06 15:55:00,73.32,73.4,73.29,73.35,110640.0,66.0565,66.1286,66.0295,66.0836,110640.0
2017-01-09 09:30:00,73.17,73.43,72.82,73.42,41228.0,65.9214,66.1556,65.6061,66.1466,41228.0
2017-01-09 09:35:00,73.42,73.52,73.26,73.51,19016.0,66.1466,66.2367,66.0025,66.2277,19016.0
2017-01-09 09:40:00,73.52,73.68,73.44,73.56,18827.0,66.2367,66.3809,66.1646,66.2728,18827.0
2017-01-09 09:45:00,73.6,73.63,73.45,73.5,15210.0,66.3088,66.3358,66.1737,66.2187,15210.0
2017-01-09 09:50:00,73.51,73.73,73.44,73.62,19570.0,66.2277,66.4259,66.1646,66.3268,19570.0
2017-01-09 09:55:00,73.63,73.66,73.55,73.56,11594.0,66.3358,66.3629,66.2638,66.2728,11594.0
2017-01-09 10:00:00,73.56,73.7,73.56,73.66,34291.0,66.2728,66.3989,66.2728,66.3629,34291.0
2017-01-09 10:05:00,73.69,73.72,73.61,73.64,26082.0,66.3899,66.4169,66.3178,66.3448,26082.0
2017-01-09 10:10:00,73.68,73.69,73.55,73.57,25075.0,66.3809,66.3899,66.2638,66.2818,25075.0
2017-01-09 10:15:00,73.58,73.66,73.51,73.64,75026.0,66.2908,66.3629,66.2277,66.3448,75026.0
2017-01-09 10:20:00,73.65,73.66,73.57,73.65,11630.0,66.3538,66.3629,66.2818,66.3538,11630.0
2017-01-09 10:25:00,73.66,73.71,73.62,73.7,12928.0,66.3629,66.4079,66.3268,66.3989,12928.0
2017-01-09 10:30:00,73.69,73.69,73.59,73.61,19508.0,66.3899,66.3899,66.2998,66.3178,19508.0
2017-01-09 10:35:00,73.6,73.65,73.57,73.59,21161.0,66.3088,66.3538,66.2818,66.2998,21161.0
2017-01-09 10:40:00,73.59,73.63,73.57,73.59,18790.0,66.2998,66.3358,66.2818,66.2998,18790.0
2017-01-09 10:45:00,73.59,73.78,73.58,73.78,21394.0,66.2998,66.471,66.2908,66.471,21394.0
2017-01-09 10:50:00,73.78,73.81,73.68,73.78,20494.0,66.471,66.498,66.3809,66.471,20494.0
2017-01-09 10:55:00,73.77,73.85,73.74,73.85,19900.0,66.462,66.534,66.4349,66.534,19900.0
2017-01-09 11:00:00,73.86,73.86,73.74,73.74,63371.0,66.543,66.543,66.4349,66.4349,63371.0
2017-01-09 11:05:00,73.73,73.8,73.7,73.78,17072.0,66.4259,66.489,66.3989,66.471,17072.0
2017-01-09 11:10:00,73.76,73.8,73.73,73.79,12506.0,66.4529,66.489,66.4259,66.48,12506.0
2017-01-09 11:15:00,73.79,73.93,73.77,73.92,10816.0,66.48,66.6061,66.462,66.5971,10816.0
2017-01-09 11:20:00,73.92,73.97,73.91,73.95,18394.0,66.5971,66.6421,66.5881,66.6241,18394.0
2017-01-09 11:25:00,73.97,73.98,73.8,73.84,39912.0,66.6421,66.6512,66.489,66.525,39912.0
2017-01-09 11:30:00,73.84,73.89,73.76,73.81,25557.0,66.525,66.5701,66.4529,66.498,25557.0
2017-01-09 11:35:00,73.82,73.87,73.74,73.82,23561.0,66.507,66.5521,66.4349,66.507,23561.0
2017-01-09 11:40:00,73.81,73.85,73.75,73.79,27729.0,66.498,66.534,66.4439,66.48,27729.0
2017-01-09 11:45:00,73.79,73.82,73.74,73.79,98803.0,66.48,66.507,66.4349,66.48,98803.0
2017-01-09 11:50:00,73.79,73.83,73.73,73.8,12883.0,66.48,66.516,66.4259,66.489,12883.0
2017-01-09 11:55:00,73.8,73.85,73.77,73.83,13182.0,66.489,66.534,66.462,66.516,13182.0
2017-01-09 12:00:00,73.82,73.89,73.82,73.89,15789.0,66.507,66.5701,66.507,66.5701,15789.0
2017-01-09 12:05:00,73.9,73.98,73.89,73.92,25470.0,66.5791,66.6512,66.5701,66.5971,25470.0
2017-01-09 12:10:00,73.92,73.92,73.79,73.79,15620.0,66.5971,66.5971,66.48,66.48,15620.0
2017-01-09 12:15:00,73.82,73.92,73.82,73.9,9368.0,66.507,66.5971,66.507,66.5791,9368.0
2017-01-09 12:20:00,73.91,73.93,73.85,73.9,11295.0,66.5881,66.6061,66.534,66.5791,11295.0
2017-01-09 12:25:00,73.92,73.97,73.9,73.94,11357.0,66.5971,66.6421,66.5791,66.6151,11357.0
2017-01-09 12:30:00,73.93,73.97,73.88,73.91,21136.0,66.6061,66.6421,66.5611,66.5881,21136.0
2017-01-09 12:35:00,73.9,73.93,73.87,73.87,7879.0,66.5791,66.6061,66.5521,66.5521,7879.0
2017-01-09 12:40:00,73.89,73.93,73.88,73.89,11202.0,66.5701,66.6061,66.5611,66.5701,11202.0
2017-01-09 12:45:00,73.9,73.93,73.86,73.88,4823.0,66.5791,66.6061,66.543,66.5611,4823.0
2017-01-09 12:50:00,73.88,73.9,73.83,73.87,7185.0,66.5611,66.5791,66.516,66.5521,7185.0
2017-01-09 12:55:00,73.87,73.93,73.87,73.88,8995.0,66.5521,66.6061,66.5521,66.5611,8995.0
2017-01-09 13:00:00,73.89,73.98,73.88,73.93,25016.0,66.5701,66.6512,66.5611,66.6061,25016.0
2017-01-09 13:05:00,73.94,73.99,73.91,73.95,15114.0,66.6151,66.6602,66.5881,66.6241,15114.0
2017-01-09 13:10:00,73.94,73.94,73.84,73.94,14551.0,66.6151,66.6151,66.525,66.6151,14551.0
2017-01-09 13:15:00,73.92,73.96,73.9,73.9,6137.0,66.5971,66.6331,66.5791,66.5791,6137.0
2017-01-09 13:20:00,73.91,73.92,73.84,73.91,8058.0,66.5881,66.5971,66.525,66.5881,8058.0
2017-01-09 13:25:00,73.92,73.92,73.86,73.88,9857.0,66.5971,66.5971,66.543,66.5611,9857.0
2017-01-09 13:30:00,73.88,73.95,73.88,73.91,8379.0,66.5611,66.6241,66.5611,66.5881,8379.0
2017-01-09 13:35:00,73.9,73.91,73.87,73.9,6323.0,66.5791,66.5881,66.5521,66.5791,6323.0
2017-01-09 13:40:00,73.9,73.96,73.88,73.95,8701.0,66.5791,66.6331,66.5611,66.6241,8701.0
2017-01-09 13:45:00,73.95,73.96,73.83,73.95,23089.0,66.6241,66.6331,66.516,66.6241,23089.0
2017-01-09 13:50:00,73.95,73.95,73.85,73.9,9742.0,66.6241,66.6241,66.534,66.5791,9742.0
2017-01-09 13:55:00,73.9,73.94,73.87,73.89,21005.0,66.5791,66.6151,66.5521,66.5701,21005.0
2017-01-09 14:00:00,73.92,73.93,73.84,73.86,19027.0,66.5971,66.6061,66.525,66.543,19027.0
2017-01-09 14:05:00,73.86,73.89,73.86,73.89,8564.0,66.543,66.5701,66.543,66.5701,8564.0
2017-01-09 14:10:00,73.89,73.89,73.77,73.79,10953.0,66.5701,66.5701,66.462,66.48,10953.0
2017-01-09 14:15:00,73.81,73.86,73.79,73.82,19097.0,66.498,66.543,66.48,66.507,19097.0
2017-01-09 14:20:00,73.83,73.83,73.74,73.77,10634.0,66.516,66.516,66.4349,66.462,10634.0
2017-01-09 14:25:00,73.77,73.81,73.74,73.81,14277.0,66.462,66.498,66.4349,66.498,14277.0
2017-01-09 14:30:00,73.81,73.84,73.72,73.73,16352.0,66.498,66.525,66.4169,66.4259,16352.0
2017-01-09 14:35:00,73.72,73.81,73.72,73.73,18410.0,66.4169,66.498,66.4169,66.4259,18410.0
2017-01-09 14:40:00,73.73,73.76,73.71,73.72,13129.0,66.4259,66.4529,66.4079,66.4169,13129.0
2017-01-09 14:45:00,73.72,73.81,73.71,73.78,9432.0,66.4169,66.498,66.4079,66.471,9432.0
2017-01-09 14:50:00,73.79,73.84,73.75,73.75,11091.0,66.48,66.525,66.4439,66.4439,11091.0
2017-01-09 14:55:00,73.76,73.83,73.76,73.82,13883.0,66.4529,66.516,66.4529,66.507,13883.0
2017-01-09 15:00:00,73.82,73.82,73.71,73.75,17251.0,66.507,66.507,66.4079,66.4439,17251.0
2017-01-09 15:05:00,73.75,73.8,73.69,73.72,26890.0,66.4439,66.489,66.3899,66.4169,26890.0
2017-01-09 15:10:00,73.72,73.74,73.69,73.72,39731.0,66.4169,66.4349,66.3899,66.4169,39731.0
2017-01-09 15:15:00,73.72,73.78,73.71,73.77,18818.0,66.4169,66.471,66.4079,66.462,18818.0
2017-01-09 15:20:00,73.77,73.79,73.76,73.78,17805.0,66.462,66.48,66.4529,66.471,17805.0
2017-01-09 15:25:00,73.78,73.81,73.76,73.8,24954.0,66.471,66.498,66.4529,66.489,24954.0
2017-01-09 15:30:00,73.81,73.83,73.77,73.78,39838.0,66.498,66.516,66.462,66.471,39838.0
2017-01-09 15:35:00,73.78,73.82,73.73,73.74,42040.0,66.471,66.507,66.4259,66.4349,42040.0
2017-01-09 15:40:00,73.76,73.82,73.74,73.78,31328.0,66.4529,66.507,66.4349,66.471,31328.0
2017-01-09 15:45:00,73.79,73.84,73.75,73.81,56546.0,66.48,66.525,66.4439,66.498,56546.0
2017-01-09 15:50:00,73.8,73.83,73.76,73.8,68593.0,66.489,66.516,66.4529,66.489,68593.0
2017-01-09 15:55:00,73.81,73.81,73.7,73.75,126850.0,66.498,66.498,66.3989,66.4439,126850.0
2017-01-10 09:30:00,73.74,73.96,73.74,73.87,25231.0,66.4349,66.6331,66.4349,66.5521,25231.0
2017-01-10 09:35:00,73.93,74.03,73.81,73.81,12698.0,66.6061,66.6962,66.498,66.498,12698.0
2017-01-10 09:40:00,73.72,73.78,73.5,73.56,37145.0,66.4169,66.471,66.2187,66.2728,37145.0
2017-01-10 09:45:00,73.62,73.75,73.5,73.61,62726.0,66.3268,66.4439,66.2187,66.3178,62726.0
2017-01-10 09:50:00,73.67,73.8,73.64,73.65,11244.0,66.3719,66.489,66.3448,66.3538,11244.0
2017-01-10 09:55:00,73.68,73.79,73.65,73.66,14679.0,66.3809,66.48,66.3538,66.3629,14679.0
2017-01-10 10:00:00,73.67,73.69,73.54,73.66,19149.0,66.3719,66.3899,66.2547,66.3629,19149.0
2017-01-10 10:05:00,73.67,73.72,73.59,73.64,8892.0,66.3719,66.4169,66.2998,66.3448,8892.0
2017-01-10 10:10:00,73.69,73.75,73.61,73.7,6602.0,66.3899,66.4439,66.3178,66.3989,6602.0
2017-01-10 10:15:00,73.7,73.71,73.57,73.62,17130.0,66.3989,66.4079,66.2818,66.3268,17130.0
2017-01-10 10:20:00,73.61,73.62,73.51,73.56,6721.0,66.3178,66.3268,66.2277,66.2728,6721.0
2017-01-10 10:25:00,73.54,73.57,73.5,73.53,6895.0,66.2547,66.2818,66.2187,66.2457,6895.0
2017-01-10 10:30:00,73.53,73.71,73.52,73.68,20347.0,66.2457,66.4079,66.2367,66.3809,20347.0
2017-01-10 10:35:00,73.73,73.75,73.65,73.7,18725.0,66.4259,66.4439,66.3538,66.3989,18725.0
2017-01-10 10:40:00,73.72,73.75,73.63,73.67,14889.0,66.4169,66.4439,66.3358,66.3719,14889.0
2017-01-10 10:45:00,73.66,73.76,73.64,73.7,25962.0,66.3629,66.4529,66.3448,66.3989,25962.0
2017-01-10 10:50:00,73.73,73.97,73.66,73.97,25402.0,66.4259,66.6421,66.3629,66.6421,25402.0
2017-01-10 10:55:00,73.96,74.01,73.87,74.0,37076.0,66.6331,66.6782,66.5521,66.6692,37076.0
2017-01-10 11:00:00,73.98,74.12,73.98,74.12,39078.0,66.6512,66.7773,66.6512,66.7773,39078.0
2017-01-10 11:05:00,74.11,74.23,74.06,74.06,30070.0,66.7683,66.8764,66.7232,66.7232,30070.0
2017-01-10 11:10:00,74.06,74.14,74.04,74.14,12310.0,66.7232,66.7953,66.7052,66.7953,12310.0
2017-01-10 11:15:00,74.12,74.14,74.04,74.1,17333.0,66.7773,66.7953,66.7052,66.7593,17333.0
2017-01-10 11:20:00,74.09,74.12,74.04,74.09,7011.0,66.7503,66.7773,66.7052,66.7503,7011.0
2017-01-10 11:25:00,74.13,74.13,74.06,74.13,7144.0,66.7863,66.7863,66.7232,66.7863,7144.0
2017-01-10 11:30:00,74.14,74.14,74.06,74.09,15560.0,66.7953,66.7953,66.7232,66.7503,15560.0
2017-01-10 11:35:00,74.06,74.16,74.04,74.15,11512.0,66.7232,66.8133,66.7052,66.8043,11512.0
2017-01-10 11:40:00,74.13,74.18,74.12,74.15,15905.0,66.7863,66.8313,66.7773,66.8043,15905.0
2017-01-10 11:45:00,74.17,74.2,74.11,74.14,13345.0,66.8223,66.8494,66.7683,66.7953,13345.0
2017-01-10 11:50:00,74.14,74.18,74.12,74.18,17130.0,66.7953,66.8313,66.7773,66.8313,17130.0
2017-01-10 11:55:00,74.17,74.2,74.16,74.17,9855.0,66.8223,66.8494,66.8133,66.8223,9855.0
2017-01-10 12:00:00,74.17,74.2,74.17,74.2,6394.0,66.8223,66.8494,66.8223,66.8494,6394.0
2017-01-10 12:05:00,74.2,74.3,74.19,74.3,10866.0,66.8494,66.9395,66.8404,66.9395,10866.0
2017-01-10 12:10:00,74.3,74.4,74.28,74.38,10921.0,66.9395,67.0295,66.9214,67.0115,10921.0
2017-01-10 12:15:00,74.39,74.52,74.39,74.51,20052.0,67.0205,67.1377,67.0205,67.1286,20052.0
2017-01-10 12:20:00,74.52,74.69,74.51,74.63,165828.0,67.1377,67.2908,67.1286,67.2368,165828.0
2017-01-10 12:25:00,74.61,74.7,74.61,74.7,47357.0,67.2187,67.2998,67.2187,67.2998,47357.0
2017-01-10 12:30:00,74.69,74.71,74.63,74.64,38704.0,67.2908,67.3088,67.2368,67.2458,38704.0
2017-01-10 12:35:00,74.65,74.68,74.55,74.55,10302.0,67.2548,67.2818,67.1647,67.1647,10302.0
2017-01-10 12:40:00,74.54,74.63,74.54,74.59,18668.0,67.1557,67.2368,67.1557,67.2007,18668.0
2017-01-10 12:45:00,74.59,74.65,74.55,74.6,22747.0,67.2007,67.2548,67.1647,67.2097,22747.0
2017-01-10 12:50:00,74.6,74.71,74.6,74.67,21087.0,67.2097,67.3088,67.2097,67.2728,21087.0
2017-01-10 12:55:00,74.68,74.73,74.65,74.68,16010.0,67.2818,67.3269,67.2548,67.2818,16010.0
2017-01-10 13:00:00,74.67,74.7,74.67,74.67,5146.0,67.2728,67.2998,67.2728,67.2728,5146.0
2017-01-10 13:05:00,74.67,74.7,74.67,74.69,4987.0,67.2728,67.2998,67.2728,67.2908,4987.0
2017-01-10 13:10:00,74.68,74.73,74.67,74.73,5215.0,67.2818,67.3269,67.2728,67.3269,5215.0
2017-01-10 13:15:00,74.72,74.84,74.72,74.8,6012.0,67.3178,67.426,67.3178,67.3899,6012.0
2017-01-10 13:20:00,74.78,74.79,74.63,74.64,36481.0,67.3719,67.3809,67.2368,67.2458,36481.0
2017-01-10 13:25:00,74.63,74.64,74.53,74.57,7624.0,67.2368,67.2458,67.1467,67.1827,7624.0
2017-01-10 13:30:00,74.58,74.61,74.5,74.5,12207.0,67.1917,67.2187,67.1196,67.1196,12207.0
2017-01-10 13:35:00,74.48,74.54,74.45,74.52,7125.0,67.1016,67.1557,67.0746,67.1377,7125.0
2017-01-10 13:40:00,74.52,74.57,74.47,74.47,7717.0,67.1377,67.1827,67.0926,67.0926,7717.0
2017-01-10 13:45:00,74.5,74.53,74.48,74.52,3100.0,67.1196,67.1467,67.1016,67.1377,3100.0
2017-01-10 13:50:00,74.5,74.5,74.44,74.49,6214.0,67.1196,67.1196,67.0656,67.1106,6214.0
2017-01-10 13:55:00,74.49,74.54,74.42,74.43,8158.0,67.1106,67.1557,67.0476,67.0566,8158.0
2017-01-10 14:00:00,74.4,74.4,74.31,74.34,13312.0,67.0295,67.0295,66.9485,66.9755,13312.0
2017-01-10 14:05:00,74.33,74.36,74.25,74.27,6482.0,66.9665,66.9935,66.8944,66.9124,6482.0
2017-01-10 14:10:00,74.27,74.32,74.27,74.31,3063.0,66.9124,66.9575,66.9124,66.9485,3063.0
2017-01-10 14:15:00,74.3,74.36,74.3,74.3,6923.0,66.9395,66.9935,66.9395,66.9395,6923.0
2017-01-10 14:20:00,74.3,74.32,74.27,74.28,8007.0,66.9395,66.9575,66.9124,66.9214,8007.0
2017-01-10 14:25:00,74.27,74.29,74.2,74.23,10533.0,66.9124,66.9304,66.8494,66.8764,10533.0
2017-01-10 14:30:00,74.24,74.24,74.17,74.2,39787.0,66.8854,66.8854,66.8223,66.8494,39787.0
2017-01-10 14:35:00,74.2,74.25,74.15,74.24,45469.0,66.8494,66.8944,66.8043,66.8854,45469.0
2017-01-10 14:40:00,74.25,74.35,74.23,74.35,5009.0,66.8944,66.9845,66.8764,66.9845,5009.0
2017-01-10 14:45:00,74.35,74.35,74.3,74.3,5507.0,66.9845,66.9845,66.9395,66.9395,5507.0
2017-01-10 14:50:00,74.32,74.32,74.19,74.2,12312.0,66.9575,66.9575,66.8404,66.8494,12312.0
2017-01-10 14:55:00,74.2,74.22,74.18,74.2,11245.0,66.8494,66.8674,66.8313,66.8494,11245.0
2017-01-10 15:00:00,74.2,74.22,74.18,74.22,9206.0,66.8494,66.8674,66.8313,66.8674,9206.0
2017-01-10 15:05:00,74.22,74.36,74.22,74.36,10144.0,66.8674,66.9935,66.8674,66.9935,10144.0
2017-01-10 15:10:00,74.36,74.36,74.3,74.3,10236.0,66.9935,66.9935,66.9395,66.9395,10236.0
2017-01-10 15:15:00,74.31,74.31,74.27,74.28,11176.0,66.9485,66.9485,66.9124,66.9214,11176.0
2017-01-10 15:20:00,74.28,74.29,74.25,74.25,11325.0,66.9214,66.9304,66.8944,66.8944,11325.0
2017-01-10 15:25:00,74.25,74.27,74.22,74.23,10877.0,66.8944,66.9124,66.8674,66.8764,10877.0
2017-01-10 15:30:00,74.23,74.35,74.23,74.31,23634.0,66.8764,66.9845,66.8764,66.9485,23634.0
2017-01-10 15:35:00,74.3,74.38,74.29,74.34,69051.0,66.9395,67.0115,66.9304,66.9755,69051.0
2017-01-10 15:40:00,74.35,74.38,74.27,74.32,24644.0,66.9845,67.0115,66.9124,66.9575,24644.0
2017-01-10 15:45:00,74.31,74.32,74.17,74.2,38881.0,66.9485,66.9575,66.8223,66.8494,38881.0
2017-01-10 15:50:00,74.2,74.24,74.16,74.2,76427.0,66.8494,66.8854,66.8133,66.8494,76427.0
2017-01-10 15:55:00,74.2,74.29,74.17,74.26,84578.0,66.8494,66.9304,66.8223,66.9034,84578.0
2017-01-11 09:30:00,74.48,74.67,74.26,74.62,25235.0,67.1016,67.2728,66.9034,67.2278,25235.0
2017-01-11 09:35:00,74.67,74.67,74.06,74.11,795245.0,67.2728,67.2728,66.7232,66.7683,795245.0
2017-01-11 09:40:00,74.12,74.38,74.12,74.23,96377.0,66.7773,67.0115,66.7773,66.8764,96377.0
2017-01-11 09:45:00,74.23,74.27,74.14,74.24,90960.0,66.8764,66.9124,66.7953,66.8854,90960.0
2017-01-11 09:50:00,74.23,74.23,74.04,74.09,32499.0,66.8764,66.8764,66.7052,66.7503,32499.0
2017-01-11 09:55:00,74.08,74.25,74.06,74.25,32343.0,66.7412,66.8944,66.7232,66.8944,32343.0
2017-01-11 10:00:00,74.23,74.41,74.19,74.41,46200.0,66.8764,67.0386,66.8404,67.0386,46200.0
2017-01-11 10:05:00,74.39,74.41,74.28,74.3,58858.0,67.0205,67.0386,66.9214,66.9395,58858.0
2017-01-11 10:10:00,74.28,74.3,74.21,74.28,30856.0,66.9214,66.9395,66.8584,66.9214,30856.0
2017-01-11 10:15:00,74.27,74.33,74.2,74.31,32540.0,66.9124,66.9665,66.8494,66.9485,32540.0
2017-01-11 10:20:00,74.31,74.33,74.27,74.32,15395.0,66.9485,66.9665,66.9124,66.9575,15395.0
2017-01-11 10:25:00,74.32,74.4,74.28,74.4,50525.0,66.9575,67.0295,66.9214,67.0295,50525.0
2017-01-11 10:30:00,74.39,74.58,74.37,74.51,75593.0,67.0205,67.1917,67.0025,67.1286,75593.0
2017-01-11 10:35:00,74.52,74.66,74.52,74.66,19271.0,67.1377,67.2638,67.1377,67.2638,19271.0
2017-01-11 10:40:00,74.65,74.65,74.46,74.51,19866.0,67.2548,67.2548,67.0836,67.1286,19866.0
2017-01-11 10:45:00,74.5,74.57,74.45,74.56,12340.0,67.1196,67.1827,67.0746,67.1737,12340.0
2017-01-11 10:50:00,74.56,74.58,74.38,74.38,11930.0,67.1737,67.1917,67.0115,67.0115,11930.0
2017-01-11 10:55:00,74.39,74.41,74.33,74.36,7662.0,67.0205,67.0386,66.9665,66.9935,7662.0
2017-01-11 11:00:00,74.36,74.45,74.35,74.43,7871.0,66.9935,67.0746,66.9845,67.0566,7871.0
2017-01-11 11:05:00,74.44,74.45,74.37,74.37,43542.0,67.0656,67.0746,67.0025,67.0025,43542.0
2017-01-11 11:10:00,74.37,74.39,74.34,74.35,24684.0,67.0025,67.0205,66.9755,66.9845,24684.0
2017-01-11 11:15:00,74.35,74.36,74.22,74.26,38260.0,66.9845,66.9935,66.8674,66.9034,38260.0
2017-01-11 11:20:00,74.29,74.29,74.14,74.16,23772.0,66.9304,66.9304,66.7953,66.8133,23772.0
2017-01-11 11:25:00,74.13,74.25,74.12,74.2,32478.0,66.7863,66.8944,66.7773,66.8494,32478.0
2017-01-11 11:30:00,74.22,74.22,74.04,74.07,28949.0,66.8674,66.8674,66.7052,66.7322,28949.0
2017-01-11 11:35:00,74.06,74.15,73.96,74.13,34545.0,66.7232,66.8043,66.6331,66.7863,34545.0
2017-01-11 11:40:00,74.14,74.21,74.11,74.21,6365.0,66.7953,66.8584,66.7683,66.8584,6365.0
2017-01-11 11:45:00,74.2,74.36,74.19,74.23,9553.0,66.8494,66.9935,66.8404,66.8764,9553.0
2017-01-11 11:50:00,74.21,74.4,74.18,74.4,12291.0,66.8584,67.0295,66.8313,67.0295,12291.0
2017-01-11 11:55:00,74.38,74.42,74.29,74.39,9295.0,67.0115,67.0476,66.9304,67.0205,9295.0
2017-01-11 12:00:00,74.4,74.57,74.32,74.54,47930.0,67.0295,67.1827,66.9575,67.1557,47930.0
2017-01-11 12:05:00,74.55,74.58,74.4,74.45,20894.0,67.1647,67.1917,67.0295,67.0746,20894.0
2017-01-11 12:10:00,74.46,74.5,74.29,74.3,14468.0,67.0836,67.1196,66.9304,66.9395,14468.0
2017-01-11 12:15:00,74.31,74.31,74.12,74.12,36758.0,66.9485,66.9485,66.7773,66.7773,36758.0
2017-01-11 12:20:00,74.09,74.1,73.94,73.98,21937.0,66.7503,66.7593,66.6151,66.6512,21937.0
2017-01-11 12:25:00,74.01,74.07,73.97,74.07,5720.0,66.6782,66.7322,66.6421,66.7322,5720.0
2017-01-11 12:30:00,74.1,74.12,73.99,73.99,6473.0,66.7593,66.7773,66.6602,66.6602,6473.0
2017-01-11 12:35:00,73.97,74.09,73.96,74.01,13738.0,66.6421,66.7503,66.6331,66.6782,13738.0
2017-01-11 12:40:00,74.01,74.01,73.89,73.94,11323.0,66.6782,66.6782,66.5701,66.6151,11323.0
2017-01-11 12:45:00,73.94,73.97,73.83,73.94,22880.0,66.6151,66.6421,66.516,66.6151,22880.0
2017-01-11 12:50:00,73.95,73.95,73.87,73.87,12976.0,66.6241,66.6241,66.5521,66.5521,12976.0
2017-01-11 12:55:00,73.87,73.88,73.8,73.83,7757.0,66.5521,66.5611,66.489,66.516,7757.0
2017-01-11 13:00:00,73.81,73.86,73.8,73.86,3954.0,66.498,66.543,66.489,66.543,3954.0
2017-01-11 13:05:00,73.83,73.83,73.75,73.75,11804.0,66.516,66.516,66.4439,66.4439,11804.0
2017-01-11 13:10:00,73.73,73.73,73.59,73.61,9409.0,66.4259,66.4259,66.2998,66.3178,9409.0
2017-01-11 13:15:00,73.61,73.61,73.45,73.48,19062.0,66.3178,66.3178,66.1737,66.2007,19062.0
2017-01-11 13:20:00,73.49,73.56,73.44,73.54,12381.0,66.2097,66.2728,66.1646,66.2547,12381.0
2017-01-11 13:25:00,73.56,73.56,73.42,73.43,16799.0,66.2728,66.2728,66.1466,66.1556,16799.0
2017-01-11 13:30:00,73.44,73.46,73.36,73.43,47295.0,66.1646,66.1827,66.0926,66.1556,47295.0
2017-01-11 13:35:00,73.42,73.57,73.38,73.51,53230.0,66.1466,66.2818,66.1106,66.2277,53230.0
2017-01-11 13:40:00,73.51,73.51,73.39,73.49,13652.0,66.2277,66.2277,66.1196,66.2097,13652.0
2017-01-11 13:45:00,73.47,73.54,73.42,73.45,9019.0,66.1917,66.2547,66.1466,66.1737,9019.0
2017-01-11 13:50:00,73.45,73.46,73.38,73.43,19097.0,66.1737,66.1827,66.1106,66.1556,19097.0
2017-01-11 13:55:00,73.42,73.46,73.39,73.39,15326.0,66.1466,66.1827,66.1196,66.1196,15326.0
2017-01-11 14:00:00,73.39,73.43,73.33,73.33,23927.0,66.1196,66.1556,66.0655,66.0655,23927.0
2017-01-11 14:05:00,73.34,73.39,73.33,73.34,13187.0,66.0746,66.1196,66.0655,66.0746,13187.0
2017-01-11 14:10:00,73.35,73.41,73.32,73.35,18950.0,66.0836,66.1376,66.0565,66.0836,18950.0
2017-01-11 14:15:00,73.34,73.43,73.3,73.33,16150.0,66.0746,66.1556,66.0385,66.0655,16150.0
2017-01-11 14:20:00,73.34,73.43,73.33,73.36,38262.0,66.0746,66.1556,66.0655,66.0926,38262.0
2017-01-11 14:25:00,73.36,73.4,73.33,73.34,42829.0,66.0926,66.1286,66.0655,66.0746,42829.0
2017-01-11 14:30:00,73.33,73.39,73.32,73.34,46441.0,66.0655,66.1196,66.0565,66.0746,46441.0
2017-01-11 14:35:00,73.34,73.39,73.31,73.39,39502.0,66.0746,66.1196,66.0475,66.1196,39502.0
2017-01-11 14:40:00,73.39,73.39,73.36,73.39,36088.0,66.1196,66.1196,66.0926,66.1196,36088.0
2017-01-11 14:45:00,73.39,73.39,73.33,73.37,19824.0,66.1196,66.1196,66.0655,66.1016,19824.0
2017-01-11 14:50:00,73.37,73.38,73.33,73.34,9618.0,66.1016,66.1106,66.0655,66.0746,9618.0
2017-01-11 14:55:00,73.34,73.44,73.33,73.44,14504.0,66.0746,66.1646,66.0655,66.1646,14504.0
2017-01-11 15:00:00,73.44,73.54,73.42,73.54,17663.0,66.1646,66.2547,66.1466,66.2547,17663.0
2017-01-11 15:05:00,73.55,73.64,73.55,73.57,24177.0,66.2638,66.3448,66.2638,66.2818,24177.0
2017-01-11 15:10:00,73.56,73.68,73.56,73.59,20965.0,66.2728,66.3809,66.2728,66.2998,20965.0
2017-01-11 15:15:00,73.58,73.63,73.55,73.62,13571.0,66.2908,66.3358,66.2638,66.3268,13571.0
2017-01-11 15:20:00,73.62,73.69,73.61,73.67,25793.0,66.3268,66.3899,66.3178,66.3719,25793.0
2017-01-11 15:25:00,73.66,73.66,73.56,73.56,21518.0,66.3629,66.3629,66.2728,66.2728,21518.0
2017-01-11 15:30:00,73.56,73.67,73.55,73.65,37893.0,66.2728,66.3719,66.2638,66.3538,37893.0
2017-01-11 15:35:00,73.64,73.66,73.62,73.65,26030.0,66.3448,66.3629,66.3268,66.3538,26030.0
2017-01-11 15:40:00,73.64,73.66,73.51,73.51,34694.0,66.3448,66.3629,66.2277,66.2277,34694.0
2017-01-11 15:45:00,73.52,73.52,73.44,73.44,120358.0,66.2367,66.2367,66.1646,66.1646,120358.0
2017-01-11 15:50:00,73.45,73.49,73.4,73.4,123854.0,66.1737,66.2097,66.1286,66.1286,123854.0
2017-01-11 15:55:00,73.4,73.43,73.31,73.42,196628.0,66.1286,66.1556,66.0475,66.1466,196628.0
2017-01-12 09:30:00,73.35,73.47,73.35,73.46,14573.0,66.0836,66.1917,66.0836,66.1827,14573.0
2017-01-12 09:35:00,73.41,73.47,73.3,73.33,10440.0,66.1376,66.1917,66.0385,66.0655,10440.0
2017-01-12 09:40:00,73.3,73.48,73.27,73.47,15113.0,66.0385,66.2007,66.0115,66.1917,15113.0
2017-01-12 09:45:00,73.5,73.87,73.36,73.87,126962.0,66.2187,66.5521,66.0926,66.5521,126962.0
2017-01-12 09:50:00,73.87,73.98,73.76,73.89,11995.0,66.5521,66.6512,66.4529,66.5701,11995.0
2017-01-12 09:55:00,73.9,74.0,73.81,73.93,15720.0,66.5791,66.6692,66.498,66.6061,15720.0
2017-01-12 10:00:00,73.94,73.96,73.69,73.69,12838.0,66.6151,66.6331,66.3899,66.3899,12838.0
2017-01-12 10:05:00,73.67,73.68,73.48,73.63,10415.0,66.3719,66.3809,66.2007,66.3358,10415.0
2017-01-12 10:10:00,73.65,73.65,73.54,73.55,8494.0,66.3538,66.3538,66.2547,66.2638,8494.0
2017-01-12 10:15:00,73.5,73.53,73.4,73.4,13702.0,66.2187,66.2457,66.1286,66.1286,13702.0
2017-01-12 10:20:00,73.4,73.58,73.39,73.58,7825.0,66.1286,66.2908,66.1196,66.2908,7825.0
2017-01-12 10:25:00,73.53,73.6,73.47,73.6,11707.0,66.2457,66.3088,66.1917,66.3088,11707.0
2017-01-12 10:30:00,73.56,73.63,73.53,73.61,8003.0,66.2728,66.3358,66.2457,66.3178,8003.0
2017-01-12 10:35:00,73.6,73.6,73.37,73.48,12738.0,66.3088,66.3088,66.1016,66.2007,12738.0
2017-01-12 10:40:00,73.47,73.68,73.46,73.65,18321.0,66.1917,66.3809,66.1827,66.3538,18321.0
2017-01-12 10:45:00,73.63,73.66,73.55,73.57,10263.0,66.3358,66.3629,66.2638,66.2818,10263.0
2017-01-12 10:50:00,73.54,73.64,73.52,73.61,16259.0,66.2547,66.3448,66.2367,66.3178,16259.0
2017-01-12 10:55:00,73.62,73.65,73.56,73.59,32155.0,66.3268,66.3538,66.2728,66.2998,32155.0
2017-01-12 11:00:00,73.58,73.58,73.42,73.45,16613.0,66.2908,66.2908,66.1466,66.1737,16613.0
2017-01-12 11:05:00,73.45,73.57,73.45,73.56,9652.0,66.1737,66.2818,66.1737,66.2728,9652.0
2017-01-12 11:10:00,73.56,73.62,73.52,73.59,10600.0,66.2728,66.3268,66.2367,66.2998,10600.0
2017-01-12 11:15:00,73.59,73.66,73.56,73.56,14137.0,66.2998,66.3629,66.2728,66.2728,14137.0
2017-01-12 11:20:00,73.58,73.75,73.56,73.75,17806.0,66.2908,66.4439,66.2728,66.4439,17806.0
2017-01-12 11:25:00,73.71,73.9,73.71,73.88,22043.0,66.4079,66.5791,66.4079,66.5611,22043.0
2017-01-12 11:30:00,73.87,73.94,73.85,73.85,15958.0,66.5521,66.6151,66.534,66.534,15958.0
2017-01-12 11:35:00,73.86,73.89,73.73,73.73,7945.0,66.543,66.5701,66.4259,66.4259,7945.0
2017-01-12 11:40:00,73.74,73.81,73.72,73.74,8185.0,66.4349,66.498,66.4169,66.4349,8185.0
2017-01-12 11:45:00,73.72,73.74,73.55,73.55,5100.0,66.4169,66.4349,66.2638,66.2638,5100.0
2017-01-12 11:50:00,73.59,73.66,73.49,73.5,10116.0,66.2998,66.3629,66.2097,66.2187,10116.0
2017-01-12 11:55:00,73.52,73.52,73.4,73.43,26182.0,66.2367,66.2367,66.1286,66.1556,26182.0
2017-01-12 12:00:00,73.45,73.52,73.43,73.47,30354.0,66.1737,66.2367,66.1556,66.1917,30354.0
2017-01-12 12:05:00,73.48,73.53,73.44,73.53,8439.0,66.2007,66.2457,66.1646,66.2457,8439.0
2017-01-12 12:10:00,73.53,73.58,73.53,73.57,5848.0,66.2457,66.2908,66.2457,66.2818,5848.0
2017-01-12 12:15:00,73.57,73.65,73.55,73.64,15601.0,66.2818,66.3538,66.2638,66.3448,15601.0
2017-01-12 12:20:00,73.64,73.67,73.64,73.64,4606.0,66.3448,66.3719,66.3448,66.3448,4606.0
2017-01-12 12:25:00,73.64,73.66,73.61,73.62,5857.0,66.3448,66.3629,66.3178,66.3268,5857.0
2017-01-12 12:30:00,73.62,73.66,73.56,73.62,11553.0,66.3268,66.3629,66.2728,66.3268,11553.0
2017-01-12 12:35:00,73.63,73.64,73.56,73.6,7901.0,66.3358,66.3448,66.2728,66.3088,7901.0
2017-01-12 12:40:00,73.59,73.6,73.49,73.49,12225.0,66.2998,66.3088,66.2097,66.2097,12225.0
2017-01-12 12:45:00,73.51,73.55,73.47,73.47,8067.0,66.2277,66.2638,66.1917,66.1917,8067.0
2017-01-12 12:50:00,73.48,73.55,73.45,73.55,4549.0,66.2007,66.2638,66.1737,66.2638,4549.0
2017-01-12 12:55:00,73.54,73.57,73.51,73.53,7654.0,66.2547,66.2818,66.2277,66.2457,7654.0
2017-01-12 13:00:00,73.51,73.61,73.51,73.57,12565.0,66.2277,66.3178,66.2277,66.2818,12565.0
2017-01-12 13:05:00,73.57,73.68,73.57,73.68,12384.0,66.2818,66.3809,66.2818,66.3809,12384.0
2017-01-12 13:10:00,73.67,73.72,73.64,73.68,6512.0,66.3719,66.4169,66.3448,66.3809,6512.0
2017-01-12 13:15:00,73.69,73.74,73.61,73.61,5799.0,66.3899,66.4349,66.3178,66.3178,5799.0
2017-01-12 13:20:00,73.61,73.66,73.58,73.6,7804.0,66.3178,66.3629,66.2908,66.3088,7804.0
2017-01-12 13:25:00,73.62,73.67,73.59,73.59,5844.0,66.3268,66.3719,66.2998,66.2998,5844.0
2017-01-12 13:30:00,73.6,73.67,73.59,73.65,4471.0,66.3088,66.3719,66.2998,66.3538,4471.0
2017-01-12 13:35:00,73.66,73.74,73.66,73.68,5452.0,66.3629,66.4349,66.3629,66.3809,5452.0
2017-01-12 13:40:00,73.67,73.74,73.65,73.69,32130.0,66.3719,66.4349,66.3538,66.3899,32130.0
2017-01-12 13:45:00,73.72,73.83,73.69,73.81,13846.0,66.4169,66.516,66.3899,66.498,13846.0
2017-01-12 13:50:00,73.82,73.89,73.81,73.84,12245.0,66.507,66.5701,66.498,66.525,12245.0
2017-01-12 13:55:00,73.83,73.86,73.83,73.84,11685.0,66.516,66.543,66.516,66.525,11685.0
2017-01-12 14:00:00,73.84,73.89,73.83,73.89,7226.0,66.525,66.5701,66.516,66.5701,7226.0
2017-01-12 14:05:00,73.89,73.89,73.83,73.87,9328.0,66.5701,66.5701,66.516,66.5521,9328.0
2017-01-12 14:10:00,73.85,73.96,73.85,73.96,74498.0,66.534,66.6331,66.534,66.6331,74498.0
2017-01-12 14:15:00,73.96,74.03,73.95,73.97,12241.0,66.6331,66.6962,66.6241,66.6421,12241.0
2017-01-12 14:20:00,73.99,73.99,73.84,73.88,17495.0,66.6602,66.6602,66.525,66.5611,17495.0
2017-01-12 14:25:00,73.86,73.9,73.84,73.88,9900.0,66.543,66.5791,66.525,66.5611,9900.0
2017-01-12 14:30:00,73.87,74.0,73.82,73.99,107109.0,66.5521,66.6692,66.507,66.6602,107109.0
2017-01-12 14:35:00,73.99,74.07,73.98,74.06,16086.0,66.6602,66.7322,66.6512,66.7232,16086.0
2017-01-12 14:40:00,74.05,74.06,73.87,73.88,22052.0,66.7142,66.7232,66.5521,66.5611,22052.0
2017-01-12 14:45:00,73.86,73.86,73.6,73.65,21290.0,66.543,66.543,66.3088,66.3538,21290.0
2017-01-12 14:50:00,73.65,73.69,73.54,73.58,33530.0,66.3538,66.3899,66.2547,66.2908,33530.0
2017-01-12 14:55:00,73.59,73.63,73.55,73.6,14823.0,66.2998,66.3358,66.2638,66.3088,14823.0
2017-01-12 15:00:00,73.61,73.63,73.55,73.56,16653.0,66.3178,66.3358,66.2638,66.2728,16653.0
2017-01-12 15:05:00,73.58,73.6,73.55,73.56,8204.0,66.2908,66.3088,66.2638,66.2728,8204.0
2017-01-12 15:10:00,73.57,73.62,73.56,73.58,23140.0,66.2818,66.3268,66.2728,66.2908,23140.0
2017-01-12 15:15:00,73.58,73.59,73.46,73.47,31081.0,66.2908,66.2998,66.1827,66.1917,31081.0
2017-01-12 15:20:00,73.48,73.49,73.39,73.43,27542.0,66.2007,66.2097,66.1196,66.1556,27542.0
2017-01-12 15:25:00,73.43,73.47,73.42,73.45,21984.0,66.1556,66.1917,66.1466,66.1737,21984.0
2017-01-12 15:30:00,73.45,73.5,73.45,73.48,21638.0,66.1737,66.2187,66.1737,66.2007,21638.0
2017-01-12 15:35:00,73.49,73.55,73.46,73.55,20883.0,66.2097,66.2638,66.1827,66.2638,20883.0
2017-01-12 15:40:00,73.55,73.55,73.41,73.45,39928.0,66.2638,66.2638,66.1376,66.1737,39928.0
2017-01-12 15:45:00,73.44,73.64,73.44,73.61,39339.0,66.1646,66.3448,66.1646,66.3178,39339.0
2017-01-12 15:50:00,73.6,73.64,73.47,73.48,49292.0,66.3088,66.3448,66.1917,66.2007,49292.0
2017-01-12 15:55:00,73.48,73.65,73.47,73.59,171831.0,66.2007,66.3538,66.1917,66.2998,171831.0
2017-01-13 09:30:00,72.96,72.99,72.33,72.6,68598.0,65.7322,65.7592,65.1646,65.4079,68598.0
2017-01-13 09:35:00,72.61,72.7,72.5,72.63,51699.0,65.4169,65.498,65.3178,65.4349,51699.0
2017-01-13 09:40:00,72.56,72.89,72.56,72.83,80308.0,65.3718,65.6691,65.3718,65.6151,80308.0
2017-01-13 09:45:00,72.86,72.86,72.57,72.69,54078.0,65.6421,65.6421,65.3808,65.4889,54078.0
2017-01-13 09:50:00,72.69,72.91,72.68,72.75,36739.0,65.4889,65.6872,65.4799,65.543,36739.0
2017-01-13 09:55:00,72.75,73.36,72.75,73.3,71692.0,65.543,66.0926,65.543,66.0385,71692.0
2017-01-13 10:00:00,73.34,73.46,73.14,73.15,44525.0,66.0746,66.1827,65.8944,65.9034,44525.0
2017-01-13 10:05:00,73.18,73.19,73.08,73.14,16020.0,65.9304,65.9394,65.8403,65.8944,16020.0
2017-01-13 10:10:00,73.15,73.18,72.95,72.98,31189.0,65.9034,65.9304,65.7232,65.7502,31189.0
2017-01-13 10:15:00,72.98,73.09,72.97,73.03,17081.0,65.7502,65.8493,65.7412,65.7953,17081.0
2017-01-13 10:20:00,73.05,73.13,73.02,73.03,11065.0,65.8133,65.8854,65.7863,65.7953,11065.0
2017-01-13 10:25:00,73.04,73.14,72.9,72.9,25992.0,65.8043,65.8944,65.6781,65.6781,25992.0
2017-01-13 10:30:00,72.91,72.94,72.75,72.75,45192.0,65.6872,65.7142,65.543,65.543,45192.0
2017-01-13 10:35:00,72.76,73.08,72.75,73.08,29801.0,65.552,65.8403,65.543,65.8403,29801.0
2017-01-13 10:40:00,73.06,73.08,72.97,73.04,48005.0,65.8223,65.8403,65.7412,65.8043,48005.0
2017-01-13 10:45:00,73.05,73.24,73.05,73.14,12422.0,65.8133,65.9845,65.8133,65.8944,12422.0
2017-01-13 10:50:00,73.16,73.18,73.12,73.12,6400.0,65.9124,65.9304,65.8764,65.8764,6400.0
2017-01-13 10:55:00,73.14,73.3,73.11,73.23,13523.0,65.8944,66.0385,65.8673,65.9755,13523.0
2017-01-13 11:00:00,73.25,73.27,73.2,73.25,6743.0,65.9935,66.0115,65.9484,65.9935,6743.0
2017-01-13 11:05:00,73.26,73.32,73.18,73.31,20323.0,66.0025,66.0565,65.9304,66.0475,20323.0
2017-01-13 11:10:00,73.34,73.43,73.3,73.39,9697.0,66.0746,66.1556,66.0385,66.1196,9697.0
2017-01-13 11:15:00,73.41,73.55,73.39,73.46,65072.0,66.1376,66.2638,66.1196,66.1827,65072.0
2017-01-13 11:20:00,73.46,73.56,73.44,73.5,28056.0,66.1827,66.2728,66.1646,66.2187,28056.0
2017-01-13 11:25:00,73.5,73.56,73.49,73.52,20803.0,66.2187,66.2728,66.2097,66.2367,20803.0
2017-01-13 11:30:00,73.53,73.61,73.52,73.53,11969.0,66.2457,66.3178,66.2367,66.2457,11969.0
2017-01-13 11:35:00,73.52,73.55,73.49,73.5,8666.0,66.2367,66.2638,66.2097,66.2187,8666.0
2017-01-13 11:40:00,73.49,73.5,73.26,73.27,19407.0,66.2097,66.2187,66.0025,66.0115,19407.0
2017-01-13 11:45:00,73.27,73.36,73.27,73.33,6683.0,66.0115,66.0926,66.0115,66.0655,6683.0
2017-01-13 11:50:00,73.34,73.34,73.17,73.17,9839.0,66.0746,66.0746,65.9214,65.9214,9839.0
2017-01-13 11:55:00,73.18,73.21,73.1,73.2,19993.0,65.9304,65.9574,65.8583,65.9484,19993.0
2017-01-13 12:00:00,73.18,73.21,73.16,73.17,6210.0,65.9304,65.9574,65.9124,65.9214,6210.0
2017-01-13 12:05:00,73.15,73.16,73.1,73.1,5143.0,65.9034,65.9124,65.8583,65.8583,5143.0
2017-01-13 12:10:00,73.12,73.18,73.12,73.18,3551.0,65.8764,65.9304,65.8764,65.9304,3551.0
2017-01-13 12:15:00,73.18,73.19,73.09,73.15,7067.0,65.9304,65.9394,65.8493,65.9034,7067.0
2017-01-13 12:20:00,73.17,73.24,73.17,73.24,6238.0,65.9214,65.9845,65.9214,65.9845,6238.0
2017-01-13 12:25:00,73.23,73.23,73.14,73.21,4725.0,65.9755,65.9755,65.8944,65.9574,4725.0
2017-01-13 12:30:00,73.21,73.28,73.21,73.28,6824.0,65.9574,66.0205,65.9574,66.0205,6824.0
2017-01-13 12:35:00,73.27,73.34,73.27,73.34,4786.0,66.0115,66.0746,66.0115,66.0746,4786.0
2017-01-13 12:40:00,73.33,73.35,73.3,73.34,6178.0,66.0655,66.0836,66.0385,66.0746,6178.0
2017-01-13 12:45:00,73.33,73.34,73.3,73.32,3550.0,66.0655,66.0746,66.0385,66.0565,3550.0
2017-01-13 12:50:00,73.33,73.41,73.31,73.38,5242.0,66.0655,66.1376,66.0475,66.1106,5242.0
2017-01-13 12:55:00,73.38,73.38,73.33,73.36,5622.0,66.1106,66.1106,66.0655,66.0926,5622.0
2017-01-13 13:00:00,73.36,73.38,73.33,73.35,4173.0,66.0926,66.1106,66.0655,66.0836,4173.0
2017-01-13 13:05:00,73.34,73.39,73.32,73.36,4900.0,66.0746,66.1196,66.0565,66.0926,4900.0
2017-01-13 13:10:00,73.37,73.37,73.32,73.33,5452.0,66.1016,66.1016,66.0565,66.0655,5452.0
2017-01-13 13:15:00,73.33,73.33,73.28,73.29,2410.0,66.0655,66.0655,66.0205,66.0295,2410.0
2017-01-13 13:20:00,73.3,73.33,73.3,73.31,3384.0,66.0385,66.0655,66.0385,66.0475,3384.0
2017-01-13 13:25:00,73.33,73.35,73.29,73.31,7740.0,66.0655,66.0836,66.0295,66.0475,7740.0
2017-01-13 13:30:00,73.31,73.35,73.3,73.31,8175.0,66.0475,66.0836,66.0385,66.0475,8175.0
2017-01-13 13:35:00,73.33,73.33,73.27,73.28,5685.0,66.0655,66.0655,66.0115,66.0205,5685.0
2017-01-13 13:40:00,73.29,73.32,73.25,73.32,5988.0,66.0295,66.0565,65.9935,66.0565,5988.0
2017-01-13 13:45:00,73.32,73.34,73.21,73.21,2950.0,66.0565,66.0746,65.9574,65.9574,2950.0
2017-01-13 13:50:00,73.24,73.28,73.22,73.27,4789.0,65.9845,66.0205,65.9664,66.0115,4789.0
2017-01-13 13:55:00,73.26,73.26,73.13,73.17,9536.0,66.0025,66.0025,65.8854,65.9214,9536.0
2017-01-13 14:00:00,73.17,73.19,73.13,73.13,8243.0,65.9214,65.9394,65.8854,65.8854,8243.0
2017-01-13 14:05:00,73.14,73.19,73.09,73.15,15500.0,65.8944,65.9394,65.8493,65.9034,15500.0
2017-01-13 14:10:00,73.16,73.21,73.14,73.16,26316.0,65.9124,65.9574,65.8944,65.9124,26316.0
2017-01-13 14:15:00,73.15,73.19,73.08,73.15,21095.0,65.9034,65.9394,65.8403,65.9034,21095.0
2017-01-13 14:20:00,73.15,73.15,73.11,73.11,6472.0,65.9034,65.9034,65.8673,65.8673,6472.0
2017-01-13 14:25:00,73.11,73.13,73.07,73.11,21525.0,65.8673,65.8854,65.8313,65.8673,21525.0
2017-01-13 14:30:00,73.1,73.25,73.1,73.18,22684.0,65.8583,65.9935,65.8583,65.9304,22684.0
2017-01-13 14:35:00,73.18,73.23,73.18,73.22,8222.0,65.9304,65.9755,65.9304,65.9664,8222.0
2017-01-13 14:40:00,73.22,73.28,73.19,73.19,16534.0,65.9664,66.0205,65.9394,65.9394,16534.0
2017-01-13 14:45:00,73.18,73.19,73.16,73.18,7527.0,65.9304,65.9394,65.9124,65.9304,7527.0
2017-01-13 14:50:00,73.17,73.18,73.12,73.14,10736.0,65.9214,65.9304,65.8764,65.8944,10736.0
2017-01-13 14:55:00,73.14,73.24,73.13,73.22,17319.0,65.8944,65.9845,65.8854,65.9664,17319.0
2017-01-13 15:00:00,73.21,73.25,73.17,73.24,21222.0,65.9574,65.9935,65.9214,65.9845,21222.0
2017-01-13 15:05:00,73.25,73.26,73.22,73.24,10347.0,65.9935,66.0025,65.9664,65.9845,10347.0
2017-01-13 15:10:00,73.23,73.24,73.17,73.19,19933.0,65.9755,65.9845,65.9214,65.9394,19933.0
2017-01-13 15:15:00,73.2,73.2,73.14,73.15,12458.0,65.9484,65.9484,65.8944,65.9034,12458.0
2017-01-13 15:20:00,73.15,73.17,73.11,73.15,41452.0,65.9034,65.9214,65.8673,65.9034,41452.0
2017-01-13 15:25:00,73.16,73.33,73.14,73.33,56505.0,65.9124,66.0655,65.8944,66.0655,56505.0
2017-01-13 15:30:00,73.33,73.33,73.21,73.23,31190.0,66.0655,66.0655,65.9574,65.9755,31190.0
2017-01-13 15:35:00,73.25,73.25,73.19,73.2,23117.0,65.9935,65.9935,65.9394,65.9484,23117.0
2017-01-13 15:40:00,73.2,73.25,73.19,73.23,25276.0,65.9484,65.9935,65.9394,65.9755,25276.0
2017-01-13 15:45:00,73.23,73.25,73.2,73.22,37285.0,65.9755,65.9935,65.9484,65.9664,37285.0
2017-01-13 15:50:00,73.21,73.22,73.09,73.09,70508.0,65.9574,65.9664,65.8493,65.8493,70508.0
2017-01-13 15:55:00,73.09,73.1,72.99,73.07,171388.0,65.8493,65.8583,65.7592,65.8313,171388.0
2017-01-17 09:30:00,73.35,75.28,73.07,75.0,137163.0,66.0836,67.8224,65.8313,67.5701,137163.0
2017-01-17 09:35:00,74.97,75.24,74.67,75.12,70063.0,67.5431,67.7863,67.2728,67.6782,70063.0
2017-01-17 09:40:00,75.09,75.62,75.05,75.17,76937.0,67.6512,68.1287,67.6152,67.7233,76937.0
2017-01-17 09:45:00,75.12,75.13,74.52,74.55,32805.0,67.6782,67.6872,67.1377,67.1647,32805.0
2017-01-17 09:50:00,74.58,74.68,74.41,74.61,30393.0,67.1917,67.2818,67.0386,67.2187,30393.0
2017-01-17 09:55:00,74.66,74.86,74.52,74.64,21945.0,67.2638,67.444,67.1377,67.2458,21945.0
2017-01-17 10:00:00,74.64,74.74,74.58,74.72,17809.0,67.2458,67.3359,67.1917,67.3178,17809.0
2017-01-17 10:05:00,74.71,74.77,74.62,74.67,21156.0,67.3088,67.3629,67.2278,67.2728,21156.0
2017-01-17 10:10:00,74.66,74.81,74.65,74.69,7121.0,67.2638,67.3989,67.2548,67.2908,7121.0
2017-01-17 10:15:00,74.7,74.81,74.57,74.57,20096.0,67.2998,67.3989,67.1827,67.1827,20096.0
2017-01-17 10:20:00,74.56,74.66,74.51,74.64,16719.0,67.1737,67.2638,67.1286,67.2458,16719.0
2017-01-17 10:25:00,74.61,74.75,74.55,74.75,33363.0,67.2187,67.3449,67.1647,67.3449,33363.0
2017-01-17 10:30:00,74.73,74.8,74.62,74.8,14973.0,67.3269,67.3899,67.2278,67.3899,14973.0
2017-01-17 10:35:00,74.76,74.83,74.74,74.77,15186.0,67.3539,67.4169,67.3359,67.3629,15186.0
2017-01-17 10:40:00,74.77,74.98,74.76,74.95,17652.0,67.3629,67.5521,67.3539,67.5251,17652.0
2017-01-17 10:45:00,74.95,75.0,74.92,74.97,12765.0,67.5251,67.5701,67.498,67.5431,12765.0
2017-01-17 10:50:00,74.98,75.06,74.96,75.06,12140.0,67.5521,67.6242,67.5341,67.6242,12140.0
2017-01-17 10:55:00,75.06,75.06,74.9,74.98,13729.0,67.6242,67.6242,67.48,67.5521,13729.0
2017-01-17 11:00:00,74.97,75.07,74.94,75.04,37170.0,67.5431,67.6332,67.5161,67.6061,37170.0
2017-01-17 11:05:00,75.04,75.16,75.04,75.15,25653.0,67.6061,67.7143,67.6061,67.7052,25653.0
2017-01-17 11:10:00,75.13,75.15,75.08,75.1,19847.0,67.6872,67.7052,67.6422,67.6602,19847.0
2017-01-17 11:15:00,75.14,75.31,75.13,75.13,23248.0,67.6962,67.8494,67.6872,67.6872,23248.0
2017-01-17 11:20:00,75.13,75.16,75.07,75.08,29033.0,67.6872,67.7143,67.6332,67.6422,29033.0
2017-01-17 11:25:00,75.1,75.31,75.08,75.23,27372.0,67.6602,67.8494,67.6422,67.7773,27372.0
2017-01-17 11:30:00,75.23,75.25,75.11,75.17,12709.0,67.7773,67.7953,67.6692,67.7233,12709.0
2017-01-17 11:35:00,75.16,75.17,75.09,75.1,7534.0,67.7143,67.7233,67.6512,67.6602,7534.0
2017-01-17 11:40:00,75.09,75.16,75.09,75.15,8459.0,67.6512,67.7143,67.6512,67.7052,8459.0
2017-01-17 11:45:00,75.16,75.21,75.13,75.16,10550.0,67.7143,67.7593,67.6872,67.7143,10550.0
2017-01-17 11:50:00,75.16,75.16,75.11,75.14,12094.0,67.7143,67.7143,67.6692,67.6962,12094.0
2017-01-17 11:55:00,75.15,75.19,75.02,75.02,17859.0,67.7052,67.7413,67.5881,67.5881,17859.0
2017-01-17 12:00:00,75.04,75.08,74.94,75.02,11277.0,67.6061,67.6422,67.5161,67.5881,11277.0
2017-01-17 12:05:00,75.03,75.03,74.85,74.85,6909.0,67.5971,67.5971,67.435,67.435,6909.0
2017-01-17 12:10:00,74.85,74.85,74.72,74.73,8762.0,67.435,67.435,67.3178,67.3269,8762.0
2017-01-17 12:15:00,74.69,74.73,74.65,74.68,6481.0,67.2908,67.3269,67.2548,67.2818,6481.0
2017-01-17 12:20:00,74.66,74.72,74.63,74.64,8701.0,67.2638,67.3178,67.2368,67.2458,8701.0
2017-01-17 12:25:00,74.62,74.79,74.59,74.77,8680.0,67.2278,67.3809,67.2007,67.3629,8680.0
2017-01-17 12:30:00,74.79,74.79,74.63,74.69,5075.0,67.3809,67.3809,67.2368,67.2908,5075.0
2017-01-17 12:35:00,74.65,74.66,74.52,74.56,5507.0,67.2548,67.2638,67.1377,67.1737,5507.0
2017-01-17 12:40:00,74.52,74.55,74.48,74.48,5463.0,67.1377,67.1647,67.1016,67.1016,5463.0
2017-01-17 12:45:00,74.48,74.55,74.46,74.55,6230.0,67.1016,67.1647,67.0836,67.1647,6230.0
2017-01-17 12:50:00,74.53,74.6,74.53,74.57,6174.0,67.1467,67.2097,67.1467,67.1827,6174.0
2017-01-17 12:55:00,74.58,74.63,74.57,74.6,4943.0,67.1917,67.2368,67.1827,67.2097,4943.0
2017-01-17 13:00:00,74.59,74.59,74.51,74.59,8911.0,67.2007,67.2007,67.1286,67.2007,8911.0
2017-01-17 13:05:00,74.6,74.66,74.6,74.65,4748.0,67.2097,67.2638,67.2097,67.2548,4748.0
2017-01-17 13:10:00,74.65,74.72,74.65,74.7,9155.0,67.2548,67.3178,67.2548,67.2998,9155.0
2017-01-17 13:15:00,74.72,74.73,74.67,74.7,9678.0,67.3178,67.3269,67.2728,67.2998,9678.0
2017-01-17 13:20:00,74.73,74.79,74.72,74.79,16793.0,67.3269,67.3809,67.3178,67.3809,16793.0
2017-01-17 13:25:00,74.78,74.8,74.73,74.73,18079.0,67.3719,67.3899,67.3269,67.3269,18079.0
2017-01-17 13:30:00,74.73,74.73,74.63,74.68,14090.0,67.3269,67.3269,67.2368,67.2818,14090.0
2017-01-17 13:35:00,74.67,74.68,74.62,74.62,9108.0,67.2728,67.2818,67.2278,67.2278,9108.0
2017-01-17 13:40:00,74.61,74.62,74.36,74.37,21272.0,67.2187,67.2278,66.9935,67.0025,21272.0
2017-01-17 13:45:00,74.36,74.39,74.3,74.32,9753.0,66.9935,67.0205,66.9395,66.9575,9753.0
2017-01-17 13:50:00,74.31,74.34,74.22,74.27,12214.0,66.9485,66.9755,66.8674,66.9124,12214.0
2017-01-17 13:55:00,74.27,74.28,74.17,74.19,9928.0,66.9124,66.9214,66.8223,66.8404,9928.0
2017-01-17 14:00:00,74.16,74.32,74.16,74.32,11018.0,66.8133,66.9575,66.8133,66.9575,11018.0
2017-01-17 14:05:00,74.31,74.47,74.3,74.43,20430.0,66.9485,67.0926,66.9395,67.0566,20430.0
2017-01-17 14:10:00,74.42,74.49,74.39,74.48,13132.0,67.0476,67.1106,67.0205,67.1016,13132.0
2017-01-17 14:15:00,74.46,74.51,74.43,74.43,12597.0,67.0836,67.1286,67.0566,67.0566,12597.0
2017-01-17 14:20:00,74.42,74.42,74.35,74.37,8875.0,67.0476,67.0476,66.9845,67.0025,8875.0
2017-01-17 14:25:00,74.35,74.37,74.3,74.36,12322.0,66.9845,67.0025,66.9395,66.9935,12322.0
2017-01-17 14:30:00,74.37,74.39,74.32,74.35,19429.0,67.0025,67.0205,66.9575,66.9845,19429.0
2017-01-17 14:35:00,74.36,74.36,74.25,74.27,9068.0,66.9935,66.9935,66.8944,66.9124,9068.0
2017-01-17 14:40:00,74.27,74.3,74.11,74.18,56884.0,66.9124,66.9395,66.7683,66.8313,56884.0
2017-01-17 14:45:00,74.19,74.22,74.11,74.15,10065.0,66.8404,66.8674,66.7683,66.8043,10065.0
2017-01-17 14:50:00,74.16,74.19,74.09,74.19,8018.0,66.8133,66.8404,66.7503,66.8404,8018.0
2017-01-17 14:55:00,74.18,74.18,74.11,74.17,10294.0,66.8313,66.8313,66.7683,66.8223,10294.0
2017-01-17 15:00:00,74.17,74.17,74.04,74.08,12554.0,66.8223,66.8223,66.7052,66.7412,12554.0
2017-01-17 15:05:00,74.08,74.12,74.06,74.11,14025.0,66.7412,66.7773,66.7232,66.7683,14025.0
2017-01-17 15:10:00,74.1,74.25,74.08,74.22,21156.0,66.7593,66.8944,66.7412,66.8674,21156.0
2017-01-17 15:15:00,74.22,74.29,74.2,74.25,20450.0,66.8674,66.9304,66.8494,66.8944,20450.0
2017-01-17 15:20:00,74.25,74.25,74.19,74.19,16306.0,66.8944,66.8944,66.8404,66.8404,16306.0
2017-01-17 15:25:00,74.17,74.17,74.06,74.12,17551.0,66.8223,66.8223,66.7232,66.7773,17551.0
2017-01-17 15:30:00,74.11,74.25,74.11,74.25,38767.0,66.7683,66.8944,66.7683,66.8944,38767.0
2017-01-17 15:35:00,74.24,74.33,74.23,74.32,46980.0,66.8854,66.9665,66.8764,66.9575,46980.0
2017-01-17 15:40:00,74.31,74.31,74.22,74.23,31349.0,66.9485,66.9485,66.8674,66.8764,31349.0
2017-01-17 15:45:00,74.21,74.24,74.19,74.23,32920.0,66.8584,66.8854,66.8404,66.8764,32920.0
2017-01-17 15:50:00,74.22,74.28,74.21,74.26,54382.0,66.8674,66.9214,66.8584,66.9034,54382.0
2017-01-17 15:55:00,74.27,74.37,74.24,74.33,119021.0,66.9124,67.0025,66.8854,66.9665,119021.0
2017-01-18 09:30:00,73.85,74.14,73.01,73.14,50313.0,66.534,66.7953,65.7772,65.8944,50313.0
2017-01-18 09:35:00,73.14,73.26,72.84,72.98,36706.0,65.8944,66.0025,65.6241,65.7502,36706.0
2017-01-18 09:40:00,72.94,72.99,72.41,72.47,48687.0,65.7142,65.7592,65.2367,65.2907,48687.0
2017-01-18 09:45:00,72.46,72.67,72.42,72.59,25950.0,65.2817,65.4709,65.2457,65.3989,25950.0
2017-01-18 09:50:00,72.59,72.79,72.54,72.79,44505.0,65.3989,65.579,65.3538,65.579,44505.0
2017-01-18 09:55:00,72.76,73.04,72.76,73.0,28101.0,65.552,65.8043,65.552,65.7682,28101.0
2017-01-18 10:00:00,73.03,73.03,72.8,72.88,42258.0,65.7953,65.7953,65.5881,65.6601,42258.0
2017-01-18 10:05:00,72.87,72.89,72.73,72.81,35090.0,65.6511,65.6691,65.525,65.5971,35090.0
2017-01-18 10:10:00,72.81,73.05,72.79,72.87,37910.0,65.5971,65.8133,65.579,65.6511,37910.0
2017-01-18 10:15:00,72.9,72.99,72.89,72.97,7278.0,65.6781,65.7592,65.6691,65.7412,7278.0
2017-01-18 10:20:00,72.96,73.04,72.92,72.98,13717.0,65.7322,65.8043,65.6962,65.7502,13717.0
2017-01-18 10:25:00,72.96,72.96,72.76,72.77,18053.0,65.7322,65.7322,65.552,65.561,18053.0
2017-01-18 10:30:00,72.78,72.79,72.51,72.54,26156.0,65.57,65.579,65.3268,65.3538,26156.0
2017-01-18 10:35:00,72.51,72.7,72.51,72.7,27332.0,65.3268,65.498,65.3268,65.498,27332.0
2017-01-18 10:40:00,72.7,72.83,72.62,72.8,19791.0,65.498,65.6151,65.4259,65.5881,19791.0
2017-01-18 10:45:00,72.78,72.81,72.58,72.59,15435.0,65.57,65.5971,65.3898,65.3989,15435.0
2017-01-18 10:50:00,72.59,72.7,72.59,72.68,28583.0,65.3989,65.498,65.3989,65.4799,28583.0
2017-01-18 10:55:00,72.67,72.69,72.46,72.47,37499.0,65.4709,65.4889,65.2817,65.2907,37499.0
2017-01-18 11:00:00,72.5,72.54,72.48,72.48,13473.0,65.3178,65.3538,65.2998,65.2998,13473.0
2017-01-18 11:05:00,72.48,72.56,72.35,72.35,46971.0,65.2998,65.3718,65.1826,65.1826,46971.0
2017-01-18 11:10:00,72.37,72.37,72.25,72.27,22015.0,65.2006,65.2006,65.0925,65.1106,22015.0
2017-01-18 11:15:00,72.29,72.46,72.28,72.3,31877.0,65.1286,65.2817,65.1196,65.1376,31877.0
2017-01-18 11:20:00,72.29,72.34,72.2,72.22,56555.0,65.1286,65.1736,65.0475,65.0655,56555.0
2017-01-18 11:25:00,72.2,72.23,72.17,72.2,30819.0,65.0475,65.0745,65.0205,65.0475,30819.0
2017-01-18 11:30:00,72.19,72.44,72.18,72.37,26311.0,65.0385,65.2637,65.0295,65.2006,26311.0
2017-01-18 11:35:00,72.38,72.54,72.37,72.54,24076.0,65.2097,65.3538,65.2006,65.3538,24076.0
2017-01-18 11:40:00,72.54,72.57,72.43,72.43,25367.0,65.3538,65.3808,65.2547,65.2547,25367.0
2017-01-18 11:45:00,72.43,72.73,72.42,72.67,28126.0,65.2547,65.525,65.2457,65.4709,28126.0
2017-01-18 11:50:00,72.69,72.71,72.55,72.6,32891.0,65.4889,65.507,65.3628,65.4079,32891.0
2017-01-18 11:55:00,72.62,72.62,72.46,72.48,16641.0,65.4259,65.4259,65.2817,65.2998,16641.0
2017-01-18 12:00:00,72.47,72.56,72.47,72.55,22295.0,65.2907,65.3718,65.2907,65.3628,22295.0
2017-01-18 12:05:00,72.55,72.62,72.54,72.62,9162.0,65.3628,65.4259,65.3538,65.4259,9162.0
2017-01-18 12:10:00,72.61,72.66,72.59,72.61,14028.0,65.4169,65.4619,65.3989,65.4169,14028.0
2017-01-18 12:15:00,72.6,72.65,72.54,72.54,9772.0,65.4079,65.4529,65.3538,65.3538,9772.0
2017-01-18 12:20:00,72.51,72.57,72.5,72.52,13101.0,65.3268,65.3808,65.3178,65.3358,13101.0
2017-01-18 12:25:00,72.51,72.54,72.34,72.44,25645.0,65.3268,65.3538,65.1736,65.2637,25645.0
2017-01-18 12:30:00,72.44,72.51,72.44,72.5,6936.0,65.2637,65.3268,65.2637,65.3178,6936.0
2017-01-18 12:35:00,72.49,72.51,72.43,72.45,10815.0,65.3088,65.3268,65.2547,65.2727,10815.0
2017-01-18 12:40:00,72.44,72.48,72.43,72.46,8597.0,65.2637,65.2998,65.2547,65.2817,8597.0
2017-01-18 12:45:00,72.46,72.51,72.44,72.51,12023.0,65.2817,65.3268,65.2637,65.3268,12023.0
2017-01-18 12:50:00,72.51,72.51,72.39,72.44,13862.0,65.3268,65.3268,65.2187,65.2637,13862.0
2017-01-18 12:55:00,72.44,72.44,72.38,72.4,17952.0,65.2637,65.2637,65.2097,65.2277,17952.0
2017-01-18 13:00:00,72.4,72.47,72.4,72.45,11453.0,65.2277,65.2907,65.2277,65.2727,11453.0
2017-01-18 13:05:00,72.46,72.46,72.36,72.43,8388.0,65.2817,65.2817,65.1916,65.2547,8388.0
2017-01-18 13:10:00,72.44,72.46,72.38,72.4,12840.0,65.2637,65.2817,65.2097,65.2277,12840.0
2017-01-18 13:15:00,72.37,72.46,72.37,72.43,8484.0,65.2006,65.2817,65.2006,65.2547,8484.0
2017-01-18 13:20:00,72.43,72.44,72.39,72.39,6783.0,65.2547,65.2637,65.2187,65.2187,6783.0
2017-01-18 13:25:00,72.4,72.42,72.36,72.4,17279.0,65.2277,65.2457,65.1916,65.2277,17279.0
2017-01-18 13:30:00,72.39,72.47,72.37,72.38,11379.0,65.2187,65.2907,65.2006,65.2097,11379.0
2017-01-18 13:35:00,72.37,72.43,72.37,72.43,5258.0,65.2006,65.2547,65.2006,65.2547,5258.0
2017-01-18 13:40:00,72.42,72.46,72.37,72.42,14248.0,65.2457,65.2817,65.2006,65.2457,14248.0
2017-01-18 13:45:00,72.39,72.42,72.37,72.42,13090.0,65.2187,65.2457,65.2006,65.2457,13090.0
2017-01-18 13:50:00,72.41,72.41,72.28,72.31,15068.0,65.2367,65.2367,65.1196,65.1466,15068.0
2017-01-18 13:55:00,72.3,72.39,72.3,72.36,5235.0,65.1376,65.2187,65.1376,65.1916,5235.0
2017-01-18 14:00:00,72.36,72.38,72.33,72.37,8557.0,65.1916,65.2097,65.1646,65.2006,8557.0
2017-01-18 14:05:00,72.37,72.48,72.33,72.46,10192.0,65.2006,65.2998,65.1646,65.2817,10192.0
2017-01-18 14:10:00,72.46,72.48,72.42,72.44,7333.0,65.2817,65.2998,65.2457,65.2637,7333.0
2017-01-18 14:15:00,72.43,72.48,72.4,72.47,11040.0,65.2547,65.2998,65.2277,65.2907,11040.0
2017-01-18 14:20:00,72.47,72.51,72.41,72.41,14516.0,65.2907,65.3268,65.2367,65.2367,14516.0
2017-01-18 14:25:00,72.43,72.52,72.42,72.5,31210.0,65.2547,65.3358,65.2457,65.3178,31210.0
2017-01-18 14:30:00,72.5,72.56,72.45,72.5,12074.0,65.3178,65.3718,65.2727,65.3178,12074.0
2017-01-18 14:35:00,72.47,72.49,72.42,72.45,16448.0,65.2907,65.3088,65.2457,65.2727,16448.0
2017-01-18 14:40:00,72.44,72.49,72.42,72.48,15235.0,65.2637,65.3088,65.2457,65.2998,15235.0
2017-01-18 14:45:00,72.5,72.5,72.42,72.43,10374.0,65.3178,65.3178,65.2457,65.2547,10374.0
2017-01-18 14:50:00,72.43,72.46,72.4,72.41,23514.0,65.2547,65.2817,65.2277,65.2367,23514.0
2017-01-18 14:55:00,72.4,72.52,72.39,72.52,12227.0,65.2277,65.3358,65.2187,65.3358,12227.0
2017-01-18 15:00:00,72.52,72.52,72.46,72.51,19277.0,65.3358,65.3358,65.2817,65.3268,19277.0
2017-01-18 15:05:00,72.52,72.52,72.47,72.48,31806.0,65.3358,65.3358,65.2907,65.2998,31806.0
2017-01-18 15:10:00,72.48,72.53,72.47,72.52,19273.0,65.2998,65.3448,65.2907,65.3358,19273.0
2017-01-18 15:15:00,72.53,72.54,72.5,72.52,17517.0,65.3448,65.3538,65.3178,65.3358,17517.0
2017-01-18 15:20:00,72.52,72.53,72.47,72.48,15807.0,65.3358,65.3448,65.2907,65.2998,15807.0
2017-01-18 15:25:00,72.48,72.51,72.48,72.5,26443.0,65.2998,65.3268,65.2998,65.3178,26443.0
2017-01-18 15:30:00,72.5,72.5,72.41,72.42,42560.0,65.3178,65.3178,65.2367,65.2457,42560.0
2017-01-18 15:35:00,72.42,72.51,72.35,72.49,68145.0,65.2457,65.3268,65.1826,65.3088,68145.0
2017-01-18 15:40:00,72.49,72.56,72.48,72.55,102861.0,65.3088,65.3718,65.2998,65.3628,102861.0
2017-01-18 15:45:00,72.56,72.71,72.55,72.67,56782.0,65.3718,65.507,65.3628,65.4709,56782.0
2017-01-18 15:50:00,72.67,72.69,72.6,72.62,71546.0,65.4709,65.4889,65.4079,65.4259,71546.0
2017-01-18 15:55:00,72.59,72.6,72.4,72.44,179486.0,65.3989,65.4079,65.2277,65.2637,179486.0
2017-01-19 09:30:00,72.24,72.43,72.2,72.22,27577.0,65.0835,65.2547,65.0475,65.0655,27577.0
2017-01-19 09:35:00,72.25,72.28,71.76,71.77,46986.0,65.0925,65.1196,64.6511,64.6601,46986.0
2017-01-19 09:40:00,71.8,72.0,71.79,71.87,18087.0,64.6871,64.8673,64.6781,64.7502,18087.0
2017-01-19 09:45:00,71.86,71.92,71.8,71.84,29132.0,64.7412,64.7952,64.6871,64.7232,29132.0
2017-01-19 09:50:00,71.84,71.92,71.8,71.88,31974.0,64.7232,64.7952,64.6871,64.7592,31974.0
2017-01-19 09:55:00,71.88,71.96,71.79,71.79,31784.0,64.7592,64.8313,64.6781,64.6781,31784.0
2017-01-19 10:00:00,71.8,71.95,71.79,71.88,98850.0,64.6871,64.8223,64.6781,64.7592,98850.0
2017-01-19 10:05:00,71.87,72.06,71.86,72.04,35724.0,64.7502,64.9214,64.7412,64.9033,35724.0
2017-01-19 10:10:00,72.02,72.2,72.0,72.09,34138.0,64.8853,65.0475,64.8673,64.9484,34138.0
2017-01-19 10:15:00,72.08,72.08,71.8,71.81,46833.0,64.9394,64.9394,64.6871,64.6961,46833.0
2017-01-19 10:20:00,71.81,71.81,71.7,71.72,35292.0,64.6961,64.6961,64.597,64.615,35292.0
2017-01-19 10:25:00,71.72,71.87,71.69,71.77,42529.0,64.615,64.7502,64.588,64.6601,42529.0
2017-01-19 10:30:00,71.78,71.94,71.72,71.92,45564.0,64.6691,64.8132,64.615,64.7952,45564.0
2017-01-19 10:35:00,71.92,72.02,71.9,72.01,29327.0,64.7952,64.8853,64.7772,64.8763,29327.0
2017-01-19 10:40:00,72.02,72.12,72.01,72.03,14284.0,64.8853,64.9754,64.8763,64.8943,14284.0
2017-01-19 10:45:00,72.01,72.04,71.9,72.0,13934.0,64.8763,64.9033,64.7772,64.8673,13934.0
2017-01-19 10:50:00,72.0,72.02,71.92,71.93,33292.0,64.8673,64.8853,64.7952,64.8042,33292.0
2017-01-19 10:55:00,71.93,71.93,71.88,71.92,13052.0,64.8042,64.8042,64.7592,64.7952,13052.0
2017-01-19 11:00:00,71.9,71.91,71.72,71.73,21421.0,64.7772,64.7862,64.615,64.6241,21421.0
2017-01-19 11:05:00,71.73,71.78,71.7,71.73,14940.0,64.6241,64.6691,64.597,64.6241,14940.0
2017-01-19 11:10:00,71.74,71.87,71.73,71.87,12789.0,64.6331,64.7502,64.6241,64.7502,12789.0
2017-01-19 11:15:00,71.87,71.97,71.86,71.97,11360.0,64.7502,64.8403,64.7412,64.8403,11360.0
2017-01-19 11:20:00,71.98,71.98,71.93,71.94,9384.0,64.8493,64.8493,64.8042,64.8132,9384.0
2017-01-19 11:25:00,71.94,71.98,71.89,71.94,14707.0,64.8132,64.8493,64.7682,64.8132,14707.0
2017-01-19 11:30:00,71.92,71.98,71.92,71.96,6109.0,64.7952,64.8493,64.7952,64.8313,6109.0
2017-01-19 11:35:00,71.96,72.0,71.93,71.97,6832.0,64.8313,64.8673,64.8042,64.8403,6832.0
2017-01-19 11:40:00,71.95,72.05,71.95,71.97,16525.0,64.8223,64.9123,64.8223,64.8403,16525.0
2017-01-19 11:45:00,71.98,71.99,71.91,71.93,6962.0,64.8493,64.8583,64.7862,64.8042,6962.0
2017-01-19 11:50:00,71.93,71.93,71.83,71.83,9186.0,64.8042,64.8042,64.7141,64.7141,9186.0
2017-01-19 11:55:00,71.81,71.81,71.75,71.79,11771.0,64.6961,64.6961,64.6421,64.6781,11771.0
2017-01-19 12:00:00,71.82,71.89,71.81,71.88,20524.0,64.7051,64.7682,64.6961,64.7592,20524.0
2017-01-19 12:05:00,71.86,71.87,71.84,71.84,5325.0,64.7412,64.7502,64.7232,64.7232,5325.0
2017-01-19 12:10:00,71.85,71.9,71.84,71.9,6696.0,64.7322,64.7772,64.7232,64.7772,6696.0
2017-01-19 12:15:00,71.92,71.92,71.83,71.84,8221.0,64.7952,64.7952,64.7141,64.7232,8221.0
2017-01-19 12:20:00,71.84,71.85,71.78,71.78,8765.0,64.7232,64.7322,64.6691,64.6691,8765.0
2017-01-19 12:25:00,71.78,71.81,71.74,71.75,18185.0,64.6691,64.6961,64.6331,64.6421,18185.0
2017-01-19 12:30:00,71.75,71.75,71.73,71.74,9718.0,64.6421,64.6421,64.6241,64.6331,9718.0
2017-01-19 12:35:00,71.74,71.74,71.65,71.66,9326.0,64.6331,64.6331,64.552,64.561,9326.0
2017-01-19 12:40:00,71.66,71.72,71.66,71.7,10031.0,64.561,64.615,64.561,64.597,10031.0
2017-01-19 12:45:00,71.7,71.7,71.66,71.67,6896.0,64.597,64.597,64.561,64.57,6896.0
2017-01-19 12:50:00,71.67,71.7,71.65,71.69,14323.0,64.57,64.597,64.552,64.588,14323.0
2017-01-19 12:55:00,71.7,71.8,71.68,71.77,17366.0,64.597,64.6871,64.579,64.6601,17366.0
2017-01-19 13:00:00,71.77,71.8,71.76,71.77,9720.0,64.6601,64.6871,64.6511,64.6601,9720.0
2017-01-19 13:05:00,71.77,71.77,71.63,71.66,18892.0,64.6601,64.6601,64.534,64.561,18892.0
2017-01-19 13:10:00,71.66,71.67,71.57,71.58,12770.0,64.561,64.57,64.4799,64.4889,12770.0
2017-01-19 13:15:00,71.58,71.58,71.39,71.39,23623.0,64.4889,64.4889,64.3177,64.3177,23623.0
2017-01-19 13:20:00,71.41,71.41,71.31,71.34,13539.0,64.3358,64.3358,64.2457,64.2727,13539.0
2017-01-19 13:25:00,71.32,71.36,71.16,71.23,40768.0,64.2547,64.2907,64.1105,64.1736,40768.0
2017-01-19 13:30:00,71.22,71.34,71.21,71.34,17236.0,64.1646,64.2727,64.1556,64.2727,17236.0
2017-01-19 13:35:00,71.34,71.34,71.25,71.31,15064.0,64.2727,64.2727,64.1916,64.2457,15064.0
2017-01-19 13:40:00,71.29,71.3,71.19,71.2,14035.0,64.2276,64.2366,64.1375,64.1466,14035.0
2017-01-19 13:45:00,71.19,71.28,71.19,71.23,9490.0,64.1375,64.2186,64.1375,64.1736,9490.0
2017-01-19 13:50:00,71.22,71.24,71.19,71.21,17769.0,64.1646,64.1826,64.1375,64.1556,17769.0
2017-01-19 13:55:00,71.2,71.32,71.2,71.32,6325.0,64.1466,64.2547,64.1466,64.2547,6325.0
2017-01-19 14:00:00,71.31,71.38,71.29,71.37,7495.0,64.2457,64.3087,64.2276,64.2997,7495.0
2017-01-19 14:05:00,71.37,71.37,71.22,71.23,7992.0,64.2997,64.2997,64.1646,64.1736,7992.0
2017-01-19 14:10:00,71.22,71.25,71.16,71.16,7745.0,64.1646,64.1916,64.1105,64.1105,7745.0
2017-01-19 14:15:00,71.17,71.19,71.11,71.18,9950.0,64.1195,64.1375,64.0655,64.1285,9950.0
2017-01-19 14:20:00,71.18,71.26,71.15,71.26,13988.0,64.1285,64.2006,64.1015,64.2006,13988.0
2017-01-19 14:25:00,71.25,71.31,71.23,71.27,17156.0,64.1916,64.2457,64.1736,64.2096,17156.0
2017-01-19 14:30:00,71.27,71.29,71.15,71.17,33779.0,64.2096,64.2276,64.1015,64.1195,33779.0
2017-01-19 14:35:00,71.17,71.19,71.09,71.09,23564.0,64.1195,64.1375,64.0475,64.0475,23564.0
2017-01-19 14:40:00,71.1,71.19,71.1,71.18,25893.0,64.0565,64.1375,64.0565,64.1285,25893.0
2017-01-19 14:45:00,71.18,71.19,71.11,71.11,21974.0,64.1285,64.1375,64.0655,64.0655,21974.0
2017-01-19 14:50:00,71.12,71.19,71.1,71.17,27065.0,64.0745,64.1375,64.0565,64.1195,27065.0
2017-01-19 14:55:00,71.17,71.18,71.13,71.13,20017.0,64.1195,64.1285,64.0835,64.0835,20017.0
2017-01-19 15:00:00,71.12,71.13,71.07,71.08,19040.0,64.0745,64.0835,64.0294,64.0384,19040.0
2017-01-19 15:05:00,71.09,71.15,71.04,71.06,30620.0,64.0475,64.1015,64.0024,64.0204,30620.0
2017-01-19 15:10:00,71.06,71.11,71.06,71.09,21496.0,64.0204,64.0655,64.0204,64.0475,21496.0
2017-01-19 15:15:00,71.09,71.17,71.09,71.13,34739.0,64.0475,64.1195,64.0475,64.0835,34739.0
2017-01-19 15:20:00,71.12,71.14,71.0,71.01,139198.0,64.0745,64.0925,63.9664,63.9754,139198.0
2017-01-19 15:25:00,71.01,71.15,70.94,71.07,160355.0,63.9754,64.1015,63.9123,64.0294,160355.0
2017-01-19 15:30:00,71.08,71.09,70.99,71.07,76293.0,64.0384,64.0475,63.9574,64.0294,76293.0
2017-01-19 15:35:00,71.07,71.07,71.0,71.0,51452.0,64.0294,64.0294,63.9664,63.9664,51452.0
2017-01-19 15:40:00,71.01,71.02,70.96,70.99,59634.0,63.9754,63.9844,63.9303,63.9574,59634.0
2017-01-19 15:45:00,70.99,71.07,70.97,71.04,55766.0,63.9574,64.0294,63.9393,64.0024,55766.0
2017-01-19 15:50:00,71.04,71.07,71.02,71.02,65049.0,64.0024,64.0294,63.9844,63.9844,65049.0
2017-01-19 15:55:00,71.03,71.07,70.99,71.0,157004.0,63.9934,64.0294,63.9574,63.9664,157004.0
2017-01-20 09:30:00,71.07,71.39,71.01,71.39,130157.0,64.0294,64.3177,63.9754,64.3177,130157.0
2017-01-20 09:35:00,71.39,71.46,71.11,71.22,40212.0,64.3177,64.3808,64.0655,64.1646,40212.0
2017-01-20 09:40:00,71.24,71.24,70.96,70.96,15930.0,64.1826,64.1826,63.9303,63.9303,15930.0
2017-01-20 09:45:00,70.96,70.98,70.74,70.74,26559.0,63.9303,63.9483,63.7321,63.7321,26559.0
2017-01-20 09:50:00,70.74,71.0,70.66,70.7,51586.0,63.7321,63.9664,63.6601,63.6961,51586.0
2017-01-20 09:55:00,70.69,70.72,70.42,70.42,66549.0,63.6871,63.7141,63.4438,63.4438,66549.0
2017-01-20 10:00:00,70.45,70.55,70.39,70.49,46348.0,63.4709,63.5609,63.4168,63.5069,46348.0
2017-01-20 10:05:00,70.49,70.56,70.49,70.5,23523.0,63.5069,63.57,63.5069,63.5159,23523.0
2017-01-20 10:10:00,70.53,70.81,70.5,70.74,29083.0,63.5429,63.7952,63.5159,63.7321,29083.0
2017-01-20 10:15:00,70.77,70.77,70.52,70.54,35687.0,63.7592,63.7592,63.5339,63.5519,35687.0
2017-01-20 10:20:00,70.54,70.54,70.43,70.47,44987.0,63.5519,63.5519,63.4528,63.4889,44987.0
2017-01-20 10:25:00,70.48,70.62,70.44,70.56,78658.0,63.4979,63.624,63.4618,63.57,78658.0
2017-01-20 10:30:00,70.57,70.73,70.57,70.72,30530.0,63.579,63.7231,63.579,63.7141,30530.0
2017-01-20 10:35:00,70.73,70.8,70.63,70.63,28997.0,63.7231,63.7862,63.633,63.633,28997.0
2017-01-20 10:40:00,70.63,70.67,70.42,70.44,23204.0,63.633,63.6691,63.4438,63.4618,23204.0
2017-01-20 10:45:00,70.43,70.5,70.39,70.45,28452.0,63.4528,63.5159,63.4168,63.4709,28452.0
2017-01-20 10:50:00,70.45,70.69,70.43,70.67,34397.0,63.4709,63.6871,63.4528,63.6691,34397.0
2017-01-20 10:55:00,70.65,70.81,70.65,70.74,35398.0,63.651,63.7952,63.651,63.7321,35398.0
2017-01-20 11:00:00,70.75,70.76,70.6,70.61,13663.0,63.7411,63.7501,63.606,63.615,13663.0
2017-01-20 11:05:00,70.62,70.69,70.6,70.69,11301.0,63.624,63.6871,63.606,63.6871,11301.0
2017-01-20 11:10:00,70.71,70.78,70.7,70.72,15925.0,63.7051,63.7682,63.6961,63.7141,15925.0
2017-01-20 11:15:00,70.71,70.76,70.71,70.74,7350.0,63.7051,63.7501,63.7051,63.7321,7350.0
2017-01-20 11:20:00,70.74,70.76,70.67,70.67,12531.0,63.7321,63.7501,63.6691,63.6691,12531.0
2017-01-20 11:25:00,70.68,70.77,70.67,70.7,31857.0,63.6781,63.7592,63.6691,63.6961,31857.0
2017-01-20 11:30:00,70.7,70.71,70.64,70.64,12863.0,63.6961,63.7051,63.642,63.642,12863.0
2017-01-20 11:35:00,70.64,70.66,70.56,70.56,108170.0,63.642,63.6601,63.57,63.57,108170.0
2017-01-20 11:40:00,70.56,70.58,70.47,70.51,52907.0,63.57,63.588,63.4889,63.5249,52907.0
2017-01-20 11:45:00,70.51,70.63,70.51,70.55,18225.0,63.5249,63.633,63.5249,63.5609,18225.0
2017-01-20 11:50:00,70.55,70.63,70.54,70.57,12175.0,63.5609,63.633,63.5519,63.579,12175.0
2017-01-20 11:55:00,70.56,70.58,70.45,70.45,39115.0,63.57,63.588,63.4709,63.4709,39115.0
2017-01-20 12:00:00,70.49,70.54,70.39,70.4,44351.0,63.5069,63.5519,63.4168,63.4258,44351.0
2017-01-20 12:05:00,70.4,70.5,70.0,70.01,73518.0,63.4258,63.5159,63.0654,63.0744,73518.0
2017-01-20 12:10:00,70.05,70.14,69.95,70.01,70693.0,63.1105,63.1916,63.0204,63.0744,70693.0
2017-01-20 12:15:00,70.03,70.14,69.97,70.13,47821.0,63.0925,63.1916,63.0384,63.1826,47821.0
2017-01-20 12:20:00,70.14,70.35,70.09,70.34,24690.0,63.1916,63.3808,63.1465,63.3718,24690.0
2017-01-20 12:25:00,70.31,70.39,70.29,70.32,59153.0,63.3447,63.4168,63.3267,63.3537,59153.0
2017-01-20 12:30:00,70.31,70.31,70.08,70.08,14612.0,63.3447,63.3447,63.1375,63.1375,14612.0
2017-01-20 12:35:00,70.07,70.19,70.03,70.19,15578.0,63.1285,63.2366,63.0925,63.2366,15578.0
2017-01-20 12:40:00,70.18,70.33,70.18,70.2,37762.0,63.2276,63.3627,63.2276,63.2456,37762.0
2017-01-20 12:45:00,70.22,70.26,70.18,70.18,19887.0,63.2636,63.2997,63.2276,63.2276,19887.0
2017-01-20 12:50:00,70.2,70.2,70.01,70.01,51583.0,63.2456,63.2456,63.0744,63.0744,51583.0
2017-01-20 12:55:00,70.01,70.05,69.87,69.91,48191.0,63.0744,63.1105,62.9483,62.9843,48191.0
2017-01-20 13:00:00,69.91,70.12,69.9,70.11,26828.0,62.9843,63.1735,62.9753,63.1645,26828.0
2017-01-20 13:05:00,70.11,70.16,70.07,70.11,23251.0,63.1645,63.2096,63.1285,63.1645,23251.0
2017-01-20 13:10:00,70.12,70.16,70.06,70.14,23302.0,63.1735,63.2096,63.1195,63.1916,23302.0
2017-01-20 13:15:00,70.14,70.28,70.1,70.28,28726.0,63.1916,63.3177,63.1555,63.3177,28726.0
2017-01-20 13:20:00,70.28,70.36,70.28,70.35,11297.0,63.3177,63.3898,63.3177,63.3808,11297.0
2017-01-20 13:25:00,70.35,70.36,70.21,70.24,35652.0,63.3808,63.3898,63.2546,63.2817,35652.0
2017-01-20 13:30:00,70.23,70.25,70.18,70.2,16242.0,63.2726,63.2907,63.2276,63.2456,16242.0
2017-01-20 13:35:00,70.21,70.27,70.15,70.25,32197.0,63.2546,63.3087,63.2006,63.2907,32197.0
2017-01-20 13:40:00,70.25,70.31,70.25,70.3,105197.0,63.2907,63.3447,63.2907,63.3357,105197.0
2017-01-20 13:45:00,70.3,70.33,70.26,70.26,41086.0,63.3357,63.3627,63.2997,63.2997,41086.0
2017-01-20 13:50:00,70.27,70.28,70.18,70.2,27029.0,63.3087,63.3177,63.2276,63.2456,27029.0
2017-01-20 13:55:00,70.2,70.23,70.19,70.2,38415.0,63.2456,63.2726,63.2366,63.2456,38415.0
2017-01-20 14:00:00,70.2,70.22,70.18,70.22,46195.0,63.2456,63.2636,63.2276,63.2636,46195.0
2017-01-20 14:05:00,70.22,70.32,70.19,70.21,64827.0,63.2636,63.3537,63.2366,63.2546,64827.0
2017-01-20 14:10:00,70.2,70.21,70.15,70.16,65765.0,63.2456,63.2546,63.2006,63.2096,65765.0
2017-01-20 14:15:00,70.15,70.2,70.15,70.16,23721.0,63.2006,63.2456,63.2006,63.2096,23721.0
2017-01-20 14:20:00,70.15,70.39,70.14,70.22,132340.0,63.2006,63.4168,63.1916,63.2636,132340.0
2017-01-20 14:25:00,70.21,70.31,70.2,70.28,43984.0,63.2546,63.3447,63.2456,63.3177,43984.0
2017-01-20 14:30:00,70.27,70.36,70.25,70.35,34688.0,63.3087,63.3898,63.2907,63.3808,34688.0
2017-01-20 14:35:00,70.36,70.4,70.31,70.4,14730.0,63.3898,63.4258,63.3447,63.4258,14730.0
2017-01-20 14:40:00,70.4,70.53,70.38,70.53,31413.0,63.4258,63.5429,63.4078,63.5429,31413.0
2017-01-20 14:45:00,70.53,70.56,70.5,70.55,15732.0,63.5429,63.57,63.5159,63.5609,15732.0
2017-01-20 14:50:00,70.56,70.69,70.54,70.68,26309.0,63.57,63.6871,63.5519,63.6781,26309.0
2017-01-20 14:55:00,70.68,70.82,70.68,70.8,33541.0,63.6781,63.8042,63.6781,63.7862,33541.0
2017-01-20 15:00:00,70.8,70.87,70.74,70.86,24851.0,63.7862,63.8492,63.7321,63.8402,24851.0
2017-01-20 15:05:00,70.85,70.91,70.84,70.88,66059.0,63.8312,63.8853,63.8222,63.8583,66059.0
2017-01-20 15:10:00,70.9,70.96,70.85,70.85,19281.0,63.8763,63.9303,63.8312,63.8312,19281.0
2017-01-20 15:15:00,70.86,70.86,70.73,70.75,32682.0,63.8402,63.8402,63.7231,63.7411,32682.0
2017-01-20 15:20:00,70.76,70.81,70.71,70.78,66227.0,63.7501,63.7952,63.7051,63.7682,66227.0
2017-01-20 15:25:00,70.79,70.82,70.74,70.76,40418.0,63.7772,63.8042,63.7321,63.7501,40418.0
2017-01-20 15:30:00,70.76,70.76,70.68,70.73,75411.0,63.7501,63.7501,63.6781,63.7231,75411.0
2017-01-20 15:35:00,70.73,70.81,70.72,70.81,31297.0,63.7231,63.7952,63.7141,63.7952,31297.0
2017-01-20 15:40:00,70.81,70.91,70.8,70.9,47216.0,63.7952,63.8853,63.7862,63.8763,47216.0
2017-01-20 15:45:00,70.89,70.95,70.87,70.89,87561.0,63.8673,63.9213,63.8492,63.8673,87561.0
2017-01-20 15:50:00,70.9,70.92,70.86,70.89,85101.0,63.8763,63.8943,63.8402,63.8673,85101.0
2017-01-20 15:55:00,70.89,71.04,70.88,71.01,180883.0,63.8673,64.0024,63.8583,63.9754,180883.0
2017-01-23 09:30:00,70.87,71.0,70.22,70.43,33953.0,63.8492,63.9664,63.2636,63.4528,33953.0
2017-01-23 09:35:00,70.47,70.71,70.41,70.58,15481.0,63.4889,63.7051,63.4348,63.588,15481.0
2017-01-23 09:40:00,70.59,70.83,70.55,70.73,42991.0,63.597,63.8132,63.5609,63.7231,42991.0
2017-01-23 09:45:00,70.72,70.8,70.55,70.67,63140.0,63.7141,63.7862,63.5609,63.6691,63140.0
2017-01-23 09:50:00,70.67,70.68,70.36,70.4,48563.0,63.6691,63.6781,63.3898,63.4258,48563.0
2017-01-23 09:55:00,70.41,70.67,70.37,70.49,63183.0,63.4348,63.6691,63.3988,63.5069,63183.0
2017-01-23 10:00:00,70.47,70.63,70.47,70.61,17364.0,63.4889,63.633,63.4889,63.615,17364.0
2017-01-23 10:05:00,70.63,70.63,70.35,70.42,41620.0,63.633,63.633,63.3808,63.4438,41620.0
2017-01-23 10:10:00,70.42,70.42,70.33,70.35,15506.0,63.4438,63.4438,63.3627,63.3808,15506.0
2017-01-23 10:15:00,70.35,70.4,70.13,70.19,78668.0,63.3808,63.4258,63.1826,63.2366,78668.0
2017-01-23 10:20:00,70.2,70.22,70.06,70.08,17091.0,63.2456,63.2636,63.1195,63.1375,17091.0
2017-01-23 10:25:00,70.08,70.12,70.04,70.04,11326.0,63.1375,63.1735,63.1015,63.1015,11326.0
2017-01-23 10:30:00,70.06,70.18,70.03,70.18,24401.0,63.1195,63.2276,63.0925,63.2276,24401.0
2017-01-23 10:35:00,70.17,70.26,70.17,70.26,15939.0,63.2186,63.2997,63.2186,63.2997,15939.0
2017-01-23 10:40:00,70.26,70.35,70.26,70.26,12034.0,63.2997,63.3808,63.2997,63.2997,12034.0
2017-01-23 10:45:00,70.25,70.28,70.23,70.24,9496.0,63.2907,63.3177,63.2726,63.2817,9496.0
2017-01-23 10:50:00,70.25,70.3,70.24,70.29,17356.0,63.2907,63.3357,63.2817,63.3267,17356.0
2017-01-23 10:55:00,70.29,70.39,70.26,70.36,14962.0,63.3267,63.4168,63.2997,63.3898,14962.0
2017-01-23 11:00:00,70.35,70.49,70.35,70.48,17473.0,63.3808,63.5069,63.3808,63.4979,17473.0
2017-01-23 11:05:00,70.49,70.6,70.46,70.52,15771.0,63.5069,63.606,63.4799,63.5339,15771.0
2017-01-23 11:10:00,70.52,70.59,70.49,70.49,17965.0,63.5339,63.597,63.5069,63.5069,17965.0
2017-01-23 11:15:00,70.49,70.55,70.47,70.48,12451.0,63.5069,63.5609,63.4889,63.4979,12451.0
2017-01-23 11:20:00,70.48,70.56,70.46,70.46,21839.0,63.4979,63.57,63.4799,63.4799,21839.0
2017-01-23 11:25:00,70.47,70.6,70.47,70.6,8181.0,63.4889,63.606,63.4889,63.606,8181.0
2017-01-23 11:30:00,70.6,70.65,70.59,70.61,9583.0,63.606,63.651,63.597,63.615,9583.0
2017-01-23 11:35:00,70.62,70.65,70.54,70.57,16212.0,63.624,63.651,63.5519,63.579,16212.0
2017-01-23 11:40:00,70.58,70.61,70.55,70.55,14415.0,63.588,63.615,63.5609,63.5609,14415.0
2017-01-23 11:45:00,70.54,70.55,70.45,70.5,25171.0,63.5519,63.5609,63.4709,63.5159,25171.0
2017-01-23 11:50:00,70.5,70.6,70.48,70.56,11261.0,63.5159,63.606,63.4979,63.57,11261.0
2017-01-23 11:55:00,70.58,70.66,70.57,70.59,12322.0,63.588,63.6601,63.579,63.597,12322.0
2017-01-23 12:00:00,70.59,70.6,70.54,70.54,19709.0,63.597,63.606,63.5519,63.5519,19709.0
2017-01-23 12:05:00,70.54,70.56,70.49,70.52,24476.0,63.5519,63.57,63.5069,63.5339,24476.0
2017-01-23 12:10:00,70.52,70.54,70.46,70.48,11824.0,63.5339,63.5519,63.4799,63.4979,11824.0
2017-01-23 12:15:00,70.47,70.56,70.47,70.56,7361.0,63.4889,63.57,63.4889,63.57,7361.0
2017-01-23 12:20:00,70.58,70.59,70.49,70.58,11470.0,63.588,63.597,63.5069,63.588,11470.0
2017-01-23 12:25:00,70.59,70.62,70.57,70.62,7709.0,63.597,63.624,63.579,63.624,7709.0
2017-01-23 12:30:00,70.6,70.63,70.59,70.61,8520.0,63.606,63.633,63.597,63.615,8520.0
2017-01-23 12:35:00,70.6,70.63,70.54,70.58,10721.0,63.606,63.633,63.5519,63.588,10721.0
2017-01-23 12:40:00,70.58,70.64,70.56,70.62,7540.0,63.588,63.642,63.57,63.624,7540.0
2017-01-23 12:45:00,70.62,70.65,70.57,70.59,5599.0,63.624,63.651,63.579,63.597,5599.0
2017-01-23 12:50:00,70.59,70.59,70.54,70.55,6787.0,63.597,63.597,63.5519,63.5609,6787.0
2017-01-23 12:55:00,70.56,70.6,70.54,70.6,7309.0,63.57,63.606,63.5519,63.606,7309.0
2017-01-23 13:00:00,70.59,70.66,70.58,70.65,8809.0,63.597,63.6601,63.588,63.651,8809.0
2017-01-23 13:05:00,70.65,70.67,70.59,70.62,13371.0,63.651,63.6691,63.597,63.624,13371.0
2017-01-23 13:10:00,70.6,70.61,70.58,70.58,6931.0,63.606,63.615,63.588,63.588,6931.0
2017-01-23 13:15:00,70.59,70.65,70.57,70.64,11112.0,63.597,63.651,63.579,63.642,11112.0
2017-01-23 13:20:00,70.64,70.65,70.48,70.48,89937.0,63.642,63.651,63.4979,63.4979,89937.0
2017-01-23 13:25:00,70.49,70.5,70.43,70.43,8600.0,63.5069,63.5159,63.4528,63.4528,8600.0
2017-01-23 13:30:00,70.44,70.47,70.36,70.44,33912.0,63.4618,63.4889,63.3898,63.4618,33912.0
2017-01-23 13:35:00,70.49,70.59,70.47,70.52,14517.0,63.5069,63.597,63.4889,63.5339,14517.0
2017-01-23 13:40:00,70.52,70.53,70.44,70.46,8250.0,63.5339,63.5429,63.4618,63.4799,8250.0
2017-01-23 13:45:00,70.45,70.51,70.41,70.44,29939.0,63.4709,63.5249,63.4348,63.4618,29939.0
2017-01-23 13:50:00,70.42,70.46,70.35,70.42,28466.0,63.4438,63.4799,63.3808,63.4438,28466.0
2017-01-23 13:55:00,70.42,70.46,70.38,70.46,12728.0,63.4438,63.4799,63.4078,63.4799,12728.0
2017-01-23 14:00:00,70.47,70.48,70.44,70.45,8518.0,63.4889,63.4979,63.4618,63.4709,8518.0
2017-01-23 14:05:00,70.43,70.44,70.39,70.4,7886.0,63.4528,63.4618,63.4168,63.4258,7886.0
2017-01-23 14:10:00,70.41,70.46,70.37,70.42,6148.0,63.4348,63.4799,63.3988,63.4438,6148.0
2017-01-23 14:15:00,70.42,70.46,70.4,70.45,7767.0,63.4438,63.4799,63.4258,63.4709,7767.0
2017-01-23 14:20:00,70.44,70.48,70.43,70.48,7056.0,63.4618,63.4979,63.4528,63.4979,7056.0
2017-01-23 14:25:00,70.48,70.54,70.47,70.5,9101.0,63.4979,63.5519,63.4889,63.5159,9101.0
2017-01-23 14:30:00,70.51,70.51,70.44,70.48,18592.0,63.5249,63.5249,63.4618,63.4979,18592.0
2017-01-23 14:35:00,70.47,70.5,70.46,70.5,6048.0,63.4889,63.5159,63.4799,63.5159,6048.0
2017-01-23 14:40:00,70.49,70.51,70.43,70.45,12487.0,63.5069,63.5249,63.4528,63.4709,12487.0
2017-01-23 14:45:00,70.46,70.48,70.42,70.45,8257.0,63.4799,63.4979,63.4438,63.4709,8257.0
2017-01-23 14:50:00,70.43,70.44,70.39,70.41,11820.0,63.4528,63.4618,63.4168,63.4348,11820.0
2017-01-23 14:55:00,70.41,70.47,70.41,70.46,13074.0,63.4348,63.4889,63.4348,63.4799,13074.0
2017-01-23 15:00:00,70.47,70.5,70.46,70.46,12687.0,63.4889,63.5159,63.4799,63.4799,12687.0
2017-01-23 15:05:00,70.47,70.47,70.4,70.44,51733.0,63.4889,63.4889,63.4258,63.4618,51733.0
2017-01-23 15:10:00,70.42,70.43,70.4,70.41,13210.0,63.4438,63.4528,63.4258,63.4348,13210.0
2017-01-23 15:15:00,70.42,70.44,70.41,70.43,10426.0,63.4438,63.4618,63.4348,63.4528,10426.0
2017-01-23 15:20:00,70.43,70.51,70.41,70.51,60382.0,63.4528,63.5249,63.4348,63.5249,60382.0
2017-01-23 15:25:00,70.51,70.56,70.47,70.52,13492.0,63.5249,63.57,63.4889,63.5339,13492.0
2017-01-23 15:30:00,70.51,70.53,70.47,70.53,15908.0,63.5249,63.5429,63.4889,63.5429,15908.0
2017-01-23 15:35:00,70.52,70.6,70.51,70.58,22630.0,63.5339,63.606,63.5249,63.588,22630.0
2017-01-23 15:40:00,70.56,70.56,70.53,70.56,36991.0,63.57,63.57,63.5429,63.57,36991.0
2017-01-23 15:45:00,70.54,70.6,70.53,70.54,91721.0,63.5519,63.606,63.5429,63.5519,91721.0
2017-01-23 15:50:00,70.53,70.53,70.46,70.47,23325.0,63.5429,63.5429,63.4799,63.4889,23325.0
2017-01-23 15:55:00,70.47,70.52,70.45,70.46,69953.0,63.4889,63.5339,63.4709,63.4799,69953.0
2017-01-24 09:30:00,70.73,70.91,70.56,70.87,25121.0,63.7231,63.8853,63.57,63.8492,25121.0
2017-01-24 09:35:00,70.82,70.91,70.58,70.6,18049.0,63.8042,63.8853,63.588,63.606,18049.0
2017-01-24 09:40:00,70.6,70.71,70.55,70.65,7889.0,63.606,63.7051,63.5609,63.651,7889.0
2017-01-24 09:45:00,70.68,70.87,70.66,70.83,26156.0,63.6781,63.8492,63.6601,63.8132,26156.0
2017-01-24 09:50:00,70.84,70.91,70.73,70.9,7144.0,63.8222,63.8853,63.7231,63.8763,7144.0
2017-01-24 09:55:00,70.87,71.04,70.87,71.03,193247.0,63.8492,64.0024,63.8492,63.9934,193247.0
2017-01-24 10:00:00,71.02,71.02,70.87,70.88,50220.0,63.9844,63.9844,63.8492,63.8583,50220.0
2017-01-24 10:05:00,70.87,70.87,70.74,70.8,16039.0,63.8492,63.8492,63.7321,63.7862,16039.0
2017-01-24 10:10:00,70.79,71.0,70.79,70.95,14540.0,63.7772,63.9664,63.7772,63.9213,14540.0
2017-01-24 10:15:00,70.93,71.03,70.92,71.03,17439.0,63.9033,63.9934,63.8943,63.9934,17439.0
2017-01-24 10:20:00,71.02,71.12,71.01,71.12,13345.0,63.9844,64.0745,63.9754,64.0745,13345.0
2017-01-24 10:25:00,71.11,71.14,71.03,71.09,11685.0,64.0655,64.0925,63.9934,64.0475,11685.0
2017-01-24 10:30:00,71.07,71.09,70.98,71.0,34614.0,64.0294,64.0475,63.9483,63.9664,34614.0
2017-01-24 10:35:00,71.0,71.03,70.89,70.93,16870.0,63.9664,63.9934,63.8673,63.9033,16870.0
2017-01-24 10:40:00,70.93,70.99,70.89,70.99,16418.0,63.9033,63.9574,63.8673,63.9574,16418.0
2017-01-24 10:45:00,70.99,71.08,70.98,71.04,20514.0,63.9574,64.0384,63.9483,64.0024,20514.0
2017-01-24 10:50:00,71.05,71.22,71.03,71.21,393634.0,64.0114,64.1646,63.9934,64.1556,393634.0
2017-01-24 10:55:00,71.23,71.34,71.2,71.28,46877.0,64.1736,64.2727,64.1466,64.2186,46877.0
2017-01-24 11:00:00,71.29,71.32,71.12,71.17,14246.0,64.2276,64.2547,64.0745,64.1195,14246.0
2017-01-24 11:05:00,71.17,71.18,71.07,71.15,16226.0,64.1195,64.1285,64.0294,64.1015,16226.0
2017-01-24 11:10:00,71.14,71.17,71.1,71.11,10446.0,64.0925,64.1195,64.0565,64.0655,10446.0
2017-01-24 11:15:00,71.12,71.19,71.07,71.19,8508.0,64.0745,64.1375,64.0294,64.1375,8508.0
2017-01-24 11:20:00,71.19,71.23,71.18,71.2,11677.0,64.1375,64.1736,64.1285,64.1466,11677.0
2017-01-24 11:25:00,71.17,71.19,71.14,71.16,9876.0,64.1195,64.1375,64.0925,64.1105,9876.0
2017-01-24 11:30:00,71.16,71.22,71.16,71.2,51581.0,64.1105,64.1646,64.1105,64.1466,51581.0
2017-01-24 11:35:00,71.2,71.31,71.2,71.31,102865.0,64.1466,64.2457,64.1466,64.2457,102865.0
2017-01-24 11:40:00,71.32,71.39,71.3,71.37,9431.0,64.2547,64.3177,64.2366,64.2997,9431.0
2017-01-24 11:45:00,71.37,71.38,71.23,71.23,8084.0,64.2997,64.3087,64.1736,64.1736,8084.0
2017-01-24 11:50:00,71.25,71.26,71.13,71.17,11498.0,64.1916,64.2006,64.0835,64.1195,11498.0
2017-01-24 11:55:00,71.13,71.18,71.13,71.16,4690.0,64.0835,64.1285,64.0835,64.1105,4690.0
2017-01-24 12:00:00,71.14,71.2,71.13,71.2,7927.0,64.0925,64.1466,64.0835,64.1466,7927.0
2017-01-24 12:05:00,71.21,71.23,71.17,71.17,5698.0,64.1556,64.1736,64.1195,64.1195,5698.0
2017-01-24 12:10:00,71.17,71.28,71.17,71.27,61716.0,64.1195,64.2186,64.1195,64.2096,61716.0
2017-01-24 12:15:00,71.26,71.29,71.23,71.23,13876.0,64.2006,64.2276,64.1736,64.1736,13876.0
2017-01-24 12:20:00,71.26,71.26,71.22,71.25,5298.0,64.2006,64.2006,64.1646,64.1916,5298.0
2017-01-24 12:25:00,71.25,71.26,71.19,71.19,11527.0,64.1916,64.2006,64.1375,64.1375,11527.0
2017-01-24 12:30:00,71.19,71.2,71.08,71.12,23851.0,64.1375,64.1466,64.0384,64.0745,23851.0
2017-01-24 12:35:00,71.13,71.15,71.07,71.09,7889.0,64.0835,64.1015,64.0294,64.0475,7889.0
2017-01-24 12:40:00,71.1,71.13,71.09,71.13,3020.0,64.0565,64.0835,64.0475,64.0835,3020.0
2017-01-24 12:45:00,71.13,71.19,71.13,71.17,23324.0,64.0835,64.1375,64.0835,64.1195,23324.0
2017-01-24 12:50:00,71.17,71.22,71.15,71.18,7523.0,64.1195,64.1646,64.1015,64.1285,7523.0
2017-01-24 12:55:00,71.18,71.24,71.17,71.24,7152.0,64.1285,64.1826,64.1195,64.1826,7152.0
2017-01-24 13:00:00,71.22,71.26,71.21,71.25,10506.0,64.1646,64.2006,64.1556,64.1916,10506.0
2017-01-24 13:05:00,71.25,71.38,71.24,71.36,6334.0,64.1916,64.3087,64.1826,64.2907,6334.0
2017-01-24 13:10:00,71.37,71.37,71.29,71.3,5420.0,64.2997,64.2997,64.2276,64.2366,5420.0
2017-01-24 13:15:00,71.31,71.33,71.23,71.24,11339.0,64.2457,64.2637,64.1736,64.1826,11339.0
2017-01-24 13:20:00,71.25,71.29,71.15,71.17,13156.0,64.1916,64.2276,64.1015,64.1195,13156.0
2017-01-24 13:25:00,71.19,71.22,71.14,71.2,7907.0,64.1375,64.1646,64.0925,64.1466,7907.0
2017-01-24 13:30:00,71.21,71.21,71.13,71.19,7892.0,64.1556,64.1556,64.0835,64.1375,7892.0
2017-01-24 13:35:00,71.23,71.27,71.19,71.21,8941.0,64.1736,64.2096,64.1375,64.1556,8941.0
2017-01-24 13:40:00,71.23,71.28,71.19,71.25,9017.0,64.1736,64.2186,64.1375,64.1916,9017.0
2017-01-24 13:45:00,71.24,71.38,71.24,71.35,8874.0,64.1826,64.3087,64.1826,64.2817,8874.0
2017-01-24 13:50:00,71.34,71.35,71.29,71.3,6911.0,64.2727,64.2817,64.2276,64.2366,6911.0
2017-01-24 13:55:00,71.31,71.31,71.22,71.29,16265.0,64.2457,64.2457,64.1646,64.2276,16265.0
2017-01-24 14:00:00,71.29,71.32,71.22,71.31,21940.0,64.2276,64.2547,64.1646,64.2457,21940.0
2017-01-24 14:05:00,71.29,71.31,71.25,71.27,18317.0,64.2276,64.2457,64.1916,64.2096,18317.0
2017-01-24 14:10:00,71.28,71.43,71.28,71.4,111087.0,64.2186,64.3538,64.2186,64.3267,111087.0
2017-01-24 14:15:00,71.4,71.45,71.35,71.44,19358.0,64.3267,64.3718,64.2817,64.3628,19358.0
2017-01-24 14:20:00,71.44,71.45,71.35,71.37,10729.0,64.3628,64.3718,64.2817,64.2997,10729.0
2017-01-24 14:25:00,71.36,71.42,71.33,71.34,25236.0,64.2907,64.3448,64.2637,64.2727,25236.0
2017-01-24 14:30:00,71.34,71.43,71.34,71.4,20987.0,64.2727,64.3538,64.2727,64.3267,20987.0
2017-01-24 14:35:00,71.39,71.39,71.34,71.35,15319.0,64.3177,64.3177,64.2727,64.2817,15319.0
2017-01-24 14:40:00,71.35,71.38,71.35,71.38,9281.0,64.2817,64.3087,64.2817,64.3087,9281.0
2017-01-24 14:45:00,71.37,71.38,71.33,71.35,22688.0,64.2997,64.3087,64.2637,64.2817,22688.0
2017-01-24 14:50:00,71.36,71.41,71.36,71.37,11830.0,64.2907,64.3358,64.2907,64.2997,11830.0
2017-01-24 14:55:00,71.38,71.44,71.38,71.41,34912.0,64.3087,64.3628,64.3087,64.3358,34912.0
2017-01-24 15:00:00,71.4,71.57,71.4,71.57,19241.0,64.3267,64.4799,64.3267,64.4799,19241.0
2017-01-24 15:05:00,71.55,71.74,71.54,71.73,35358.0,64.4619,64.6331,64.4529,64.6241,35358.0
2017-01-24 15:10:00,71.73,71.75,71.68,71.68,22951.0,64.6241,64.6421,64.579,64.579,22951.0
2017-01-24 15:15:00,71.68,71.74,71.68,71.72,35063.0,64.579,64.6331,64.579,64.615,35063.0
2017-01-24 15:20:00,71.73,71.85,71.72,71.81,44991.0,64.6241,64.7322,64.615,64.6961,44991.0
2017-01-24 15:25:00,71.81,71.85,71.66,71.73,54121.0,64.6961,64.7322,64.561,64.6241,54121.0
2017-01-24 15:30:00,71.73,71.73,71.68,71.7,36333.0,64.6241,64.6241,64.579,64.597,36333.0
2017-01-24 15:35:00,71.71,71.74,71.68,71.72,43844.0,64.606,64.6331,64.579,64.615,43844.0
2017-01-24 15:40:00,71.73,71.74,71.69,71.69,75709.0,64.6241,64.6331,64.588,64.588,75709.0
2017-01-24 15:45:00,71.7,71.83,71.66,71.79,320847.0,64.597,64.7141,64.561,64.6781,320847.0
2017-01-24 15:50:00,71.79,71.81,71.74,71.74,90569.0,64.6781,64.6961,64.6331,64.6331,90569.0
2017-01-24 15:55:00,71.74,71.78,71.7,71.74,150974.0,64.6331,64.6691,64.597,64.6331,150974.0
2017-01-25 09:30:00,71.96,72.2,71.91,72.13,25019.0,64.8313,65.0475,64.7862,64.9844,25019.0
2017-01-25 09:35:00,72.1,72.48,72.07,72.48,45212.0,64.9574,65.2998,64.9304,65.2998,45212.0
2017-01-25 09:40:00,72.48,72.5,72.24,72.29,125110.0,65.2998,65.3178,65.0835,65.1286,125110.0
2017-01-25 09:45:00,72.32,72.39,72.25,72.39,10707.0,65.1556,65.2187,65.0925,65.2187,10707.0
2017-01-25 09:50:00,72.31,72.4,72.27,72.36,106926.0,65.1466,65.2277,65.1106,65.1916,106926.0
2017-01-25 09:55:00,72.29,72.31,72.01,72.04,12893.0,65.1286,65.1466,64.8763,64.9033,12893.0
2017-01-25 10:00:00,72.06,72.12,72.02,72.1,18051.0,64.9214,64.9754,64.8853,64.9574,18051.0
2017-01-25 10:05:00,72.08,72.11,72.0,72.07,18370.0,64.9394,64.9664,64.8673,64.9304,18370.0
2017-01-25 10:10:00,72.07,72.12,72.05,72.08,15884.0,64.9304,64.9754,64.9123,64.9394,15884.0
2017-01-25 10:15:00,72.08,72.08,71.99,72.0,15144.0,64.9394,64.9394,64.8583,64.8673,15144.0
2017-01-25 10:20:00,72.01,72.14,71.99,72.1,24014.0,64.8763,64.9934,64.8583,64.9574,24014.0
2017-01-25 10:25:00,72.12,72.25,72.12,72.19,13375.0,64.9754,65.0925,64.9754,65.0385,13375.0
2017-01-25 10:30:00,72.18,72.4,72.18,72.38,43337.0,65.0295,65.2277,65.0295,65.2097,43337.0
2017-01-25 10:35:00,72.38,72.49,72.37,72.42,35106.0,65.2097,65.3088,65.2006,65.2457,35106.0
2017-01-25 10:40:00,72.44,72.44,72.31,72.34,26256.0,65.2637,65.2637,65.1466,65.1736,26256.0
2017-01-25 10:45:00,72.34,72.34,72.19,72.22,26076.0,65.1736,65.1736,65.0385,65.0655,26076.0
2017-01-25 10:50:00,72.23,72.33,72.18,72.3,37756.0,65.0745,65.1646,65.0295,65.1376,37756.0
2017-01-25 10:55:00,72.3,72.31,72.09,72.09,21986.0,65.1376,65.1466,64.9484,64.9484,21986.0
2017-01-25 11:00:00,72.09,72.15,72.07,72.08,53715.0,64.9484,65.0024,64.9304,64.9394,53715.0
2017-01-25 11:05:00,72.08,72.1,72.02,72.04,22329.0,64.9394,64.9574,64.8853,64.9033,22329.0
2017-01-25 11:10:00,72.04,72.07,71.92,71.92,27603.0,64.9033,64.9304,64.7952,64.7952,27603.0
2017-01-25 11:15:00,71.92,71.93,71.81,71.85,22156.0,64.7952,64.8042,64.6961,64.7322,22156.0
2017-01-25 11:20:00,71.83,71.86,71.73,71.86,35259.0,64.7141,64.7412,64.6241,64.7412,35259.0
2017-01-25 11:25:00,71.87,71.88,71.66,71.69,24254.0,64.7502,64.7592,64.561,64.588,24254.0
2017-01-25 11:30:00,71.7,71.82,71.7,71.77,43801.0,64.597,64.7051,64.597,64.6601,43801.0
2017-01-25 11:35:00,71.76,71.88,71.75,71.86,29782.0,64.6511,64.7592,64.6421,64.7412,29782.0
2017-01-25 11:40:00,71.86,71.99,71.73,71.77,62960.0,64.7412,64.8583,64.6241,64.6601,62960.0
2017-01-25 11:45:00,71.75,71.79,71.73,71.74,21876.0,64.6421,64.6781,64.6241,64.6331,21876.0
2017-01-25 11:50:00,71.74,71.76,71.57,71.57,24531.0,64.6331,64.6511,64.4799,64.4799,24531.0
2017-01-25 11:55:00,71.57,71.67,71.55,71.65,24284.0,64.4799,64.57,64.4619,64.552,24284.0
2017-01-25 12:00:00,71.63,71.77,71.62,71.7,35308.0,64.534,64.6601,64.5249,64.597,35308.0
2017-01-25 12:05:00,71.69,71.7,71.64,71.65,15885.0,64.588,64.597,64.543,64.552,15885.0
2017-01-25 12:10:00,71.65,71.73,71.64,71.68,39746.0,64.552,64.6241,64.543,64.579,39746.0
2017-01-25 12:15:00,71.68,71.71,71.6,71.68,32215.0,64.579,64.606,64.5069,64.579,32215.0
2017-01-25 12:20:00,71.68,71.7,71.67,71.68,22713.0,64.579,64.597,64.57,64.579,22713.0
2017-01-25 12:25:00,71.68,71.71,71.63,71.64,20123.0,64.579,64.606,64.534,64.543,20123.0
2017-01-25 12:30:00,71.64,71.7,71.63,71.66,28799.0,64.543,64.597,64.534,64.561,28799.0
2017-01-25 12:35:00,71.64,71.72,71.54,71.54,29967.0,64.543,64.615,64.4529,64.4529,29967.0
2017-01-25 12:40:00,71.54,71.61,71.49,71.54,36874.0,64.4529,64.5159,64.4078,64.4529,36874.0
2017-01-25 12:45:00,71.51,71.57,71.49,71.5,19353.0,64.4258,64.4799,64.4078,64.4168,19353.0
2017-01-25 12:50:00,71.49,71.52,71.44,71.45,15000.0,64.4078,64.4349,64.3628,64.3718,15000.0
2017-01-25 12:55:00,71.45,71.58,71.45,71.52,19798.0,64.3718,64.4889,64.3718,64.4349,19798.0
2017-01-25 13:00:00,71.53,71.57,71.5,71.53,20769.0,64.4439,64.4799,64.4168,64.4439,20769.0
2017-01-25 13:05:00,71.53,71.53,71.44,71.47,13365.0,64.4439,64.4439,64.3628,64.3898,13365.0
2017-01-25 13:10:00,71.47,71.56,71.47,71.5,44545.0,64.3898,64.4709,64.3898,64.4168,44545.0
2017-01-25 13:15:00,71.5,71.56,71.48,71.51,22080.0,64.4168,64.4709,64.3988,64.4258,22080.0
2017-01-25 13:20:00,71.51,71.55,71.5,71.52,23610.0,64.4258,64.4619,64.4168,64.4349,23610.0
2017-01-25 13:25:00,71.52,71.54,71.5,71.53,19381.0,64.4349,64.4529,64.4168,64.4439,19381.0
2017-01-25 13:30:00,71.53,71.82,71.52,71.78,46315.0,64.4439,64.7051,64.4349,64.6691,46315.0
2017-01-25 13:35:00,71.78,71.97,71.77,71.84,43670.0,64.6691,64.8403,64.6601,64.7232,43670.0
2017-01-25 13:40:00,71.84,71.88,71.78,71.82,15182.0,64.7232,64.7592,64.6691,64.7051,15182.0
2017-01-25 13:45:00,71.81,71.82,71.76,71.78,18084.0,64.6961,64.7051,64.6511,64.6691,18084.0
2017-01-25 13:50:00,71.78,71.78,71.67,71.71,17152.0,64.6691,64.6691,64.57,64.606,17152.0
2017-01-25 13:55:00,71.74,71.79,71.74,71.78,20113.0,64.6331,64.6781,64.6331,64.6691,20113.0
2017-01-25 14:00:00,71.77,71.94,71.76,71.76,27993.0,64.6601,64.8132,64.6511,64.6511,27993.0
2017-01-25 14:05:00,71.76,71.78,71.72,71.74,19750.0,64.6511,64.6691,64.615,64.6331,19750.0
2017-01-25 14:10:00,71.73,71.83,71.73,71.81,34085.0,64.6241,64.7141,64.6241,64.6961,34085.0
2017-01-25 14:15:00,71.81,71.9,71.81,71.88,30332.0,64.6961,64.7772,64.6961,64.7592,30332.0
2017-01-25 14:20:00,71.88,71.88,71.81,71.86,20919.0,64.7592,64.7592,64.6961,64.7412,20919.0
2017-01-25 14:25:00,71.87,71.91,71.83,71.83,19092.0,64.7502,64.7862,64.7141,64.7141,19092.0
2017-01-25 14:30:00,71.83,71.86,71.8,71.81,21509.0,64.7141,64.7412,64.6871,64.6961,21509.0
2017-01-25 14:35:00,71.81,71.85,71.8,71.83,26608.0,64.6961,64.7322,64.6871,64.7141,26608.0
2017-01-25 14:40:00,71.83,71.84,71.68,71.69,45506.0,64.7141,64.7232,64.579,64.588,45506.0
2017-01-25 14:45:00,71.69,71.75,71.68,71.74,38473.0,64.588,64.6421,64.579,64.6331,38473.0
2017-01-25 14:50:00,71.74,71.75,71.69,71.73,35916.0,64.6331,64.6421,64.588,64.6241,35916.0
2017-01-25 14:55:00,71.72,71.79,71.69,71.78,28078.0,64.615,64.6781,64.588,64.6691,28078.0
2017-01-25 15:00:00,71.78,71.81,71.71,71.73,31616.0,64.6691,64.6961,64.606,64.6241,31616.0
2017-01-25 15:05:00,71.74,71.8,71.69,71.78,30494.0,64.6331,64.6871,64.588,64.6691,30494.0
2017-01-25 15:10:00,71.78,71.79,71.75,71.76,16252.0,64.6691,64.6781,64.6421,64.6511,16252.0
2017-01-25 15:15:00,71.76,71.84,71.75,71.75,25051.0,64.6511,64.7232,64.6421,64.6421,25051.0
2017-01-25 15:20:00,71.75,71.92,71.74,71.82,44782.0,64.6421,64.7952,64.6331,64.7051,44782.0
2017-01-25 15:25:00,71.82,71.86,71.78,71.85,20710.0,64.7051,64.7412,64.6691,64.7322,20710.0
2017-01-25 15:30:00,71.86,71.87,71.81,71.81,30820.0,64.7412,64.7502,64.6961,64.6961,30820.0
2017-01-25 15:35:00,71.81,71.86,71.78,71.86,42076.0,64.6961,64.7412,64.6691,64.7412,42076.0
2017-01-25 15:40:00,71.85,71.87,71.84,71.85,53078.0,64.7322,64.7502,64.7232,64.7322,53078.0
2017-01-25 15:45:00,71.86,71.9,71.84,71.87,65624.0,64.7412,64.7772,64.7232,64.7502,65624.0
2017-01-25 15:50:00,71.87,71.96,71.85,71.93,67378.0,64.7502,64.8313,64.7322,64.8042,67378.0
2017-01-25 15:55:00,71.93,71.98,71.92,71.96,162122.0,64.8042,64.8493,64.7952,64.8313,162122.0
2017-01-26 09:30:00,71.65,71.81,71.5,71.55,45156.0,64.552,64.6961,64.4168,64.4619,45156.0
2017-01-26 09:35:00,71.53,71.88,71.5,71.58,41237.0,64.4439,64.7592,64.4168,64.4889,41237.0
2017-01-26 09:40:00,71.51,71.68,71.44,71.63,27107.0,64.4258,64.579,64.3628,64.534,27107.0
2017-01-26 09:45:00,71.65,71.83,71.62,71.83,82258.0,64.552,64.7141,64.5249,64.7141,82258.0
2017-01-26 09:50:00,71.83,71.97,71.79,71.81,26591.0,64.7141,64.8403,64.6781,64.6961,26591.0
2017-01-26 09:55:00,71.8,72.03,71.8,71.89,23389.0,64.6871,64.8943,64.6871,64.7682,23389.0
2017-01-26 10:00:00,71.9,72.0,71.8,71.94,24249.0,64.7772,64.8673,64.6871,64.8132,24249.0
2017-01-26 10:05:00,71.92,71.96,71.8,71.82,19360.0,64.7952,64.8313,64.6871,64.7051,19360.0
2017-01-26 10:10:00,71.83,71.89,71.81,71.81,18097.0,64.7141,64.7682,64.6961,64.6961,18097.0
2017-01-26 10:15:00,71.8,71.8,71.63,71.63,14594.0,64.6871,64.6871,64.534,64.534,14594.0
2017-01-26 10:20:00,71.62,71.68,71.6,71.68,21573.0,64.5249,64.579,64.5069,64.579,21573.0
2017-01-26 10:25:00,71.68,71.73,71.63,71.65,11879.0,64.579,64.6241,64.534,64.552,11879.0
2017-01-26 10:30:00,71.64,71.69,71.62,71.67,14992.0,64.543,64.588,64.5249,64.57,14992.0
2017-01-26 10:35:00,71.68,71.76,71.67,71.74,16339.0,64.579,64.6511,64.57,64.6331,16339.0
2017-01-26 10:40:00,71.73,71.73,71.64,71.65,14929.0,64.6241,64.6241,64.543,64.552,14929.0
2017-01-26 10:45:00,71.65,71.69,71.61,71.64,20514.0,64.552,64.588,64.5159,64.543,20514.0
2017-01-26 10:50:00,71.63,71.66,71.62,71.65,16087.0,64.534,64.561,64.5249,64.552,16087.0
2017-01-26 10:55:00,71.64,71.72,71.64,71.68,21477.0,64.543,64.615,64.543,64.579,21477.0
2017-01-26 11:00:00,71.69,71.81,71.68,71.76,13125.0,64.588,64.6961,64.579,64.6511,13125.0
2017-01-26 11:05:00,71.76,71.88,71.67,71.8,20971.0,64.6511,64.7592,64.57,64.6871,20971.0
2017-01-26 11:10:00,71.8,71.82,71.75,71.81,13521.0,64.6871,64.7051,64.6421,64.6961,13521.0
2017-01-26 11:15:00,71.8,71.87,71.8,71.82,7867.0,64.6871,64.7502,64.6871,64.7051,7867.0
2017-01-26 11:20:00,71.82,71.87,71.78,71.86,17786.0,64.7051,64.7502,64.6691,64.7412,17786.0
2017-01-26 11:25:00,71.85,71.94,71.82,71.91,17531.0,64.7322,64.8132,64.7051,64.7862,17531.0
2017-01-26 11:30:00,71.91,71.99,71.91,71.99,39610.0,64.7862,64.8583,64.7862,64.8583,39610.0
2017-01-26 11:35:00,72.0,72.02,71.92,71.97,26889.0,64.8673,64.8853,64.7952,64.8403,26889.0
2017-01-26 11:40:00,71.98,72.09,71.95,72.05,34195.0,64.8493,64.9484,64.8223,64.9123,34195.0
2017-01-26 11:45:00,72.03,72.04,71.96,71.96,16386.0,64.8943,64.9033,64.8313,64.8313,16386.0
2017-01-26 11:50:00,71.96,72.0,71.95,71.95,6935.0,64.8313,64.8673,64.8223,64.8223,6935.0
2017-01-26 11:55:00,71.96,71.97,71.88,71.88,13199.0,64.8313,64.8403,64.7592,64.7592,13199.0
2017-01-26 12:00:00,71.89,71.94,71.86,71.94,9585.0,64.7682,64.8132,64.7412,64.8132,9585.0
2017-01-26 12:05:00,71.93,71.95,71.88,71.93,9806.0,64.8042,64.8223,64.7592,64.8042,9806.0
2017-01-26 12:10:00,71.92,71.96,71.9,71.96,12300.0,64.7952,64.8313,64.7772,64.8313,12300.0
2017-01-26 12:15:00,71.95,71.98,71.93,71.96,11983.0,64.8223,64.8493,64.8042,64.8313,11983.0
2017-01-26 12:20:00,71.97,72.01,71.92,71.93,25222.0,64.8403,64.8763,64.7952,64.8042,25222.0
2017-01-26 12:25:00,71.94,71.96,71.92,71.92,6442.0,64.8132,64.8313,64.7952,64.7952,6442.0
2017-01-26 12:30:00,71.92,71.92,71.88,71.9,8715.0,64.7952,64.7952,64.7592,64.7772,8715.0
2017-01-26 12:35:00,71.89,71.89,71.83,71.83,13619.0,64.7682,64.7682,64.7141,64.7141,13619.0
2017-01-26 12:40:00,71.84,71.89,71.82,71.89,8417.0,64.7232,64.7682,64.7051,64.7682,8417.0
2017-01-26 12:45:00,71.87,71.94,71.87,71.94,12276.0,64.7502,64.8132,64.7502,64.8132,12276.0
2017-01-26 12:50:00,71.93,71.94,71.91,71.93,3510.0,64.8042,64.8132,64.7862,64.8042,3510.0
2017-01-26 12:55:00,71.95,71.95,71.92,71.92,6577.0,64.8223,64.8223,64.7952,64.7952,6577.0
2017-01-26 13:00:00,71.93,71.96,71.92,71.93,3946.0,64.8042,64.8313,64.7952,64.8042,3946.0
2017-01-26 13:05:00,71.96,72.02,71.94,71.96,8264.0,64.8313,64.8853,64.8132,64.8313,8264.0
2017-01-26 13:10:00,71.95,71.98,71.92,71.92,6386.0,64.8223,64.8493,64.7952,64.7952,6386.0
2017-01-26 13:15:00,71.92,71.93,71.88,71.88,8491.0,64.7952,64.8042,64.7592,64.7592,8491.0
2017-01-26 13:20:00,71.89,71.95,71.88,71.95,10998.0,64.7682,64.8223,64.7592,64.8223,10998.0
2017-01-26 13:25:00,71.94,71.97,71.92,71.97,5947.0,64.8132,64.8403,64.7952,64.8403,5947.0
2017-01-26 13:30:00,71.97,72.03,71.96,72.01,5338.0,64.8403,64.8943,64.8313,64.8763,5338.0
2017-01-26 13:35:00,72.02,72.04,71.97,71.98,5221.0,64.8853,64.9033,64.8403,64.8493,5221.0
2017-01-26 13:40:00,71.97,72.02,71.96,72.0,5949.0,64.8403,64.8853,64.8313,64.8673,5949.0
2017-01-26 13:45:00,71.99,72.01,71.97,72.0,9993.0,64.8583,64.8763,64.8403,64.8673,9993.0
2017-01-26 13:50:00,72.0,72.0,71.95,71.95,9678.0,64.8673,64.8673,64.8223,64.8223,9678.0
2017-01-26 13:55:00,71.95,71.95,71.88,71.9,13114.0,64.8223,64.8223,64.7592,64.7772,13114.0
2017-01-26 14:00:00,71.91,71.93,71.9,71.91,11467.0,64.7862,64.8042,64.7772,64.7862,11467.0
2017-01-26 14:05:00,71.91,71.94,71.86,71.87,18930.0,64.7862,64.8132,64.7412,64.7502,18930.0
2017-01-26 14:10:00,71.9,71.92,71.89,71.91,9404.0,64.7772,64.7952,64.7682,64.7862,9404.0
2017-01-26 14:15:00,71.91,71.99,71.91,71.94,17529.0,64.7862,64.8583,64.7862,64.8132,17529.0
2017-01-26 14:20:00,71.96,71.99,71.92,71.99,19543.0,64.8313,64.8583,64.7952,64.8583,19543.0
2017-01-26 14:25:00,71.99,72.01,71.96,71.99,26367.0,64.8583,64.8763,64.8313,64.8583,26367.0
2017-01-26 14:30:00,71.99,72.01,71.9,71.95,19931.0,64.8583,64.8763,64.7772,64.8223,19931.0
2017-01-26 14:35:00,71.95,72.0,71.93,71.95,25512.0,64.8223,64.8673,64.8042,64.8223,25512.0
2017-01-26 14:40:00,71.95,71.98,71.94,71.95,11249.0,64.8223,64.8493,64.8132,64.8223,11249.0
2017-01-26 14:45:00,71.96,71.96,71.88,71.89,7227.0,64.8313,64.8313,64.7592,64.7682,7227.0
2017-01-26 14:50:00,71.86,71.87,71.84,71.85,10572.0,64.7412,64.7502,64.7232,64.7322,10572.0
2017-01-26 14:55:00,71.84,71.88,71.83,71.83,23586.0,64.7232,64.7592,64.7141,64.7141,23586.0
2017-01-26 15:00:00,71.83,71.86,71.82,71.86,14481.0,64.7141,64.7412,64.7051,64.7412,14481.0
2017-01-26 15:05:00,71.86,71.87,71.78,71.78,16186.0,64.7412,64.7502,64.6691,64.6691,16186.0
2017-01-26 15:10:00,71.79,71.79,71.71,71.73,21233.0,64.6781,64.6781,64.606,64.6241,21233.0
2017-01-26 15:15:00,71.72,71.74,71.64,71.69,20402.0,64.615,64.6331,64.543,64.588,20402.0
2017-01-26 15:20:00,71.68,71.69,71.63,71.64,12684.0,64.579,64.588,64.534,64.543,12684.0
2017-01-26 15:25:00,71.66,71.71,71.64,71.7,18510.0,64.561,64.606,64.543,64.597,18510.0
2017-01-26 15:30:00,71.71,71.76,71.69,71.76,45381.0,64.606,64.6511,64.588,64.6511,45381.0
2017-01-26 15:35:00,71.75,71.81,71.75,71.78,58207.0,64.6421,64.6961,64.6421,64.6691,58207.0
2017-01-26 15:40:00,71.77,71.78,71.67,71.69,50269.0,64.6601,64.6691,64.57,64.588,50269.0
2017-01-26 15:45:00,71.68,71.76,71.68,71.76,67535.0,64.579,64.6511,64.579,64.6511,67535.0
2017-01-26 15:50:00,71.75,71.76,71.7,71.7,116343.0,64.6421,64.6511,64.597,64.597,116343.0
2017-01-26 15:55:00,71.7,71.71,71.64,71.68,221283.0,64.597,64.606,64.543,64.579,221283.0
2017-01-27 09:30:00,72.1,72.2,71.56,71.61,21968.0,64.9574,65.0475,64.4709,64.5159,21968.0
2017-01-27 09:35:00,71.64,71.66,71.43,71.43,14145.0,64.543,64.561,64.3538,64.3538,14145.0
2017-01-27 09:40:00,71.45,71.62,71.44,71.62,16962.0,64.3718,64.5249,64.3628,64.5249,16962.0
2017-01-27 09:45:00,71.66,71.73,71.52,71.6,75060.0,64.561,64.6241,64.4349,64.5069,75060.0
2017-01-27 09:50:00,71.55,71.58,71.5,71.58,5309.0,64.4619,64.4889,64.4168,64.4889,5309.0
2017-01-27 09:55:00,71.57,71.61,71.47,71.54,64930.0,64.4799,64.5159,64.3898,64.4529,64930.0
2017-01-27 10:00:00,71.55,71.62,71.47,71.57,59291.0,64.4619,64.5249,64.3898,64.4799,59291.0
2017-01-27 10:05:00,71.57,71.61,71.36,71.49,50241.0,64.4799,64.5159,64.2907,64.4078,50241.0
2017-01-27 10:10:00,71.47,71.5,71.43,71.47,3681.0,64.3898,64.4168,64.3538,64.3898,3681.0
2017-01-27 10:15:00,71.45,71.51,71.3,71.51,18369.0,64.3718,64.4258,64.2366,64.4258,18369.0
2017-01-27 10:20:00,71.5,71.59,71.46,71.58,6270.0,64.4168,64.4979,64.3808,64.4889,6270.0
2017-01-27 10:25:00,71.59,71.61,71.52,71.59,5010.0,64.4979,64.5159,64.4349,64.4979,5010.0
2017-01-27 10:30:00,71.57,71.61,71.52,71.54,6307.0,64.4799,64.5159,64.4349,64.4529,6307.0
2017-01-27 10:35:00,71.54,71.75,71.54,71.7,122347.0,64.4529,64.6421,64.4529,64.597,122347.0
2017-01-27 10:40:00,71.71,71.72,71.6,71.62,32789.0,64.606,64.615,64.5069,64.5249,32789.0
2017-01-27 10:45:00,71.6,71.6,71.15,71.15,50014.0,64.5069,64.5069,64.1015,64.1015,50014.0
2017-01-27 10:50:00,71.16,71.25,70.97,71.1,57665.0,64.1105,64.1916,63.9393,64.0565,57665.0
2017-01-27 10:55:00,71.1,71.14,70.92,70.95,51308.0,64.0565,64.0925,63.8943,63.9213,51308.0
2017-01-27 11:00:00,70.94,71.0,70.84,70.84,46002.0,63.9123,63.9664,63.8222,63.8222,46002.0
2017-01-27 11:05:00,70.84,70.92,70.56,70.64,33585.0,63.8222,63.8943,63.57,63.642,33585.0
2017-01-27 11:10:00,70.65,70.68,70.54,70.56,29620.0,63.651,63.6781,63.5519,63.57,29620.0
2017-01-27 11:15:00,70.55,70.6,70.43,70.49,42879.0,63.5609,63.606,63.4528,63.5069,42879.0
2017-01-27 11:20:00,70.46,70.48,70.33,70.38,26487.0,63.4799,63.4979,63.3627,63.4078,26487.0
2017-01-27 11:25:00,70.38,70.46,70.28,70.36,26754.0,63.4078,63.4799,63.3177,63.3898,26754.0
2017-01-27 11:30:00,70.35,70.39,70.3,70.31,16372.0,63.3808,63.4168,63.3357,63.3447,16372.0
2017-01-27 11:35:00,70.3,70.32,70.25,70.26,37132.0,63.3357,63.3537,63.2907,63.2997,37132.0
2017-01-27 11:40:00,70.25,70.29,70.24,70.25,25611.0,63.2907,63.3267,63.2817,63.2907,25611.0
2017-01-27 11:45:00,70.28,70.28,70.21,70.25,21179.0,63.3177,63.3177,63.2546,63.2907,21179.0
2017-01-27 11:50:00,70.25,70.35,70.25,70.31,35057.0,63.2907,63.3808,63.2907,63.3447,35057.0
2017-01-27 11:55:00,70.3,70.37,70.24,70.27,40756.0,63.3357,63.3988,63.2817,63.3087,40756.0
2017-01-27 12:00:00,70.3,70.45,70.3,70.41,14109.0,63.3357,63.4709,63.3357,63.4348,14109.0
2017-01-27 12:05:00,70.4,70.46,70.34,70.43,38531.0,63.4258,63.4799,63.3718,63.4528,38531.0
2017-01-27 12:10:00,70.43,70.45,70.36,70.38,8641.0,63.4528,63.4709,63.3898,63.4078,8641.0
2017-01-27 12:15:00,70.39,70.4,70.3,70.31,12619.0,63.4168,63.4258,63.3357,63.3447,12619.0
2017-01-27 12:20:00,70.3,70.35,70.25,70.34,11679.0,63.3357,63.3808,63.2907,63.3718,11679.0
2017-01-27 12:25:00,70.35,70.51,70.35,70.39,24007.0,63.3808,63.5249,63.3808,63.4168,24007.0
2017-01-27 12:30:00,70.38,70.39,70.22,70.28,18275.0,63.4078,63.4168,63.2636,63.3177,18275.0
2017-01-27 12:35:00,70.24,70.35,70.21,70.32,10038.0,63.2817,63.3808,63.2546,63.3537,10038.0
2017-01-27 12:40:00,70.34,70.35,70.23,70.25,8046.0,63.3718,63.3808,63.2726,63.2907,8046.0
2017-01-27 12:45:00,70.23,70.26,70.2,70.2,7563.0,63.2726,63.2997,63.2456,63.2456,7563.0
2017-01-27 12:50:00,70.2,70.24,70.18,70.22,8668.0,63.2456,63.2817,63.2276,63.2636,8668.0
2017-01-27 12:55:00,70.23,70.28,70.2,70.2,8642.0,63.2726,63.3177,63.2456,63.2456,8642.0
2017-01-27 13:00:00,70.2,70.3,70.19,70.26,8369.0,63.2456,63.3357,63.2366,63.2997,8369.0
2017-01-27 13:05:00,70.25,70.25,70.2,70.23,7253.0,63.2907,63.2907,63.2456,63.2726,7253.0
2017-01-27 13:10:00,70.24,70.31,70.24,70.28,9338.0,63.2817,63.3447,63.2817,63.3177,9338.0
2017-01-27 13:15:00,70.28,70.28,70.12,70.12,9763.0,63.3177,63.3177,63.1735,63.1735,9763.0
2017-01-27 13:20:00,70.11,70.21,70.11,70.18,7684.0,63.1645,63.2546,63.1645,63.2276,7684.0
2017-01-27 13:25:00,70.19,70.28,70.19,70.25,15330.0,63.2366,63.3177,63.2366,63.2907,15330.0
2017-01-27 13:30:00,70.27,70.32,70.27,70.29,9400.0,63.3087,63.3537,63.3087,63.3267,9400.0
2017-01-27 13:35:00,70.29,70.31,70.27,70.29,8201.0,63.3267,63.3447,63.3087,63.3267,8201.0
2017-01-27 13:40:00,70.29,70.31,70.26,70.31,11800.0,63.3267,63.3447,63.2997,63.3447,11800.0
2017-01-27 13:45:00,70.31,70.31,70.25,70.29,8235.0,63.3447,63.3447,63.2907,63.3267,8235.0
2017-01-27 13:50:00,70.27,70.32,70.27,70.31,13538.0,63.3087,63.3537,63.3087,63.3447,13538.0
2017-01-27 13:55:00,70.32,70.33,70.29,70.3,17776.0,63.3537,63.3627,63.3267,63.3357,17776.0
2017-01-27 14:00:00,70.31,70.33,70.26,70.31,20326.0,63.3447,63.3627,63.2997,63.3447,20326.0
2017-01-27 14:05:00,70.3,70.37,70.29,70.36,19189.0,63.3357,63.3988,63.3267,63.3898,19189.0
2017-01-27 14:10:00,70.37,70.38,70.33,70.33,12262.0,63.3988,63.4078,63.3627,63.3627,12262.0
2017-01-27 14:15:00,70.33,70.46,70.33,70.44,14061.0,63.3627,63.4799,63.3627,63.4618,14061.0
2017-01-27 14:20:00,70.45,70.45,70.34,70.42,14075.0,63.4709,63.4709,63.3718,63.4438,14075.0
2017-01-27 14:25:00,70.41,70.43,70.28,70.29,17563.0,63.4348,63.4528,63.3177,63.3267,17563.0
2017-01-27 14:30:00,70.27,70.3,70.21,70.3,14291.0,63.3087,63.3357,63.2546,63.3357,14291.0
2017-01-27 14:35:00,70.3,70.33,70.29,70.31,6532.0,63.3357,63.3627,63.3267,63.3447,6532.0
2017-01-27 14:40:00,70.31,70.38,70.3,70.36,8703.0,63.3447,63.4078,63.3357,63.3898,8703.0
2017-01-27 14:45:00,70.37,70.44,70.34,70.37,12717.0,63.3988,63.4618,63.3718,63.3988,12717.0
2017-01-27 14:50:00,70.36,70.38,70.32,70.36,9617.0,63.3898,63.4078,63.3537,63.3898,9617.0
2017-01-27 14:55:00,70.37,70.37,70.28,70.28,13184.0,63.3988,63.3988,63.3177,63.3177,13184.0
2017-01-27 15:00:00,70.28,70.33,70.26,70.31,23036.0,63.3177,63.3627,63.2997,63.3447,23036.0
2017-01-27 15:05:00,70.31,70.34,70.27,70.31,16798.0,63.3447,63.3718,63.3087,63.3447,16798.0
2017-01-27 15:10:00,70.3,70.31,70.26,70.31,15496.0,63.3357,63.3447,63.2997,63.3447,15496.0
2017-01-27 15:15:00,70.31,70.32,70.25,70.26,23517.0,63.3447,63.3537,63.2907,63.2997,23517.0
2017-01-27 15:20:00,70.27,70.28,70.23,70.25,23699.0,63.3087,63.3177,63.2726,63.2907,23699.0
2017-01-27 15:25:00,70.25,70.31,70.24,70.3,40976.0,63.2907,63.3447,63.2817,63.3357,40976.0
2017-01-27 15:30:00,70.3,70.31,70.21,70.24,43425.0,63.3357,63.3447,63.2546,63.2817,43425.0
2017-01-27 15:35:00,70.24,70.25,70.2,70.2,29442.0,63.2817,63.2907,63.2456,63.2456,29442.0
2017-01-27 15:40:00,70.2,70.25,70.2,70.25,34248.0,63.2456,63.2907,63.2456,63.2907,34248.0
2017-01-27 15:45:00,70.24,70.27,70.21,70.27,34520.0,63.2817,63.3087,63.2546,63.3087,34520.0
2017-01-27 15:50:00,70.27,70.28,70.2,70.25,37602.0,63.3087,63.3177,63.2456,63.2907,37602.0
2017-01-27 15:55:00,70.25,70.32,70.24,70.3,87789.0,63.2907,63.3537,63.2817,63.3357,87789.0
2017-01-30 09:30:00,70.22,70.3,70.02,70.3,21444.0,63.2636,63.3357,63.0835,63.3357,21444.0
2017-01-30 09:35:00,70.24,70.51,70.23,70.4,22405.0,63.2817,63.5249,63.2726,63.4258,22405.0
2017-01-30 09:40:00,70.37,70.43,70.33,70.43,43214.0,63.3988,63.4528,63.3627,63.4528,43214.0
2017-01-30 09:45:00,70.38,70.43,70.35,70.39,11651.0,63.4078,63.4528,63.3808,63.4168,11651.0
2017-01-30 09:50:00,70.37,70.44,70.33,70.34,30913.0,63.3988,63.4618,63.3627,63.3718,30913.0
2017-01-30 09:55:00,70.37,70.43,70.36,70.37,15993.0,63.3988,63.4528,63.3898,63.3988,15993.0
2017-01-30 10:00:00,70.41,70.6,70.34,70.6,17994.0,63.4348,63.606,63.3718,63.606,17994.0
2017-01-30 10:05:00,70.61,70.87,70.61,70.73,29913.0,63.615,63.8492,63.615,63.7231,29913.0
2017-01-30 10:10:00,70.73,70.84,70.66,70.83,25537.0,63.7231,63.8222,63.6601,63.8132,25537.0
2017-01-30 10:15:00,70.85,70.87,70.77,70.83,14284.0,63.8312,63.8492,63.7592,63.8132,14284.0
2017-01-30 10:20:00,70.85,70.86,70.75,70.81,16342.0,63.8312,63.8402,63.7411,63.7952,16342.0
2017-01-30 10:25:00,70.79,70.93,70.77,70.88,27789.0,63.7772,63.9033,63.7592,63.8583,27789.0
2017-01-30 10:30:00,70.88,70.99,70.86,70.99,32716.0,63.8583,63.9574,63.8402,63.9574,32716.0
2017-01-30 10:35:00,70.99,71.08,70.95,70.95,28096.0,63.9574,64.0384,63.9213,63.9213,28096.0
2017-01-30 10:40:00,70.96,71.0,70.83,70.83,14206.0,63.9303,63.9664,63.8132,63.8132,14206.0
2017-01-30 10:45:00,70.83,70.83,70.69,70.69,11417.0,63.8132,63.8132,63.6871,63.6871,11417.0
2017-01-30 10:50:00,70.69,70.78,70.67,70.77,12221.0,63.6871,63.7682,63.6691,63.7592,12221.0
2017-01-30 10:55:00,70.75,70.97,70.75,70.96,12262.0,63.7411,63.9393,63.7411,63.9303,12262.0
2017-01-30 11:00:00,70.93,70.93,70.88,70.9,9358.0,63.9033,63.9033,63.8583,63.8763,9358.0
2017-01-30 11:05:00,70.91,71.0,70.91,70.98,14745.0,63.8853,63.9664,63.8853,63.9483,14745.0
2017-01-30 11:10:00,70.98,71.22,70.98,71.19,26235.0,63.9483,64.1646,63.9483,64.1375,26235.0
2017-01-30 11:15:00,71.19,71.22,71.12,71.2,18280.0,64.1375,64.1646,64.0745,64.1466,18280.0
2017-01-30 11:20:00,71.18,71.2,71.13,71.19,16832.0,64.1285,64.1466,64.0835,64.1375,16832.0
2017-01-30 11:25:00,71.2,71.24,71.1,71.1,14436.0,64.1466,64.1826,64.0565,64.0565,14436.0
2017-01-30 11:30:00,71.08,71.11,71.05,71.05,9319.0,64.0384,64.0655,64.0114,64.0114,9319.0
2017-01-30 11:35:00,71.05,71.1,71.03,71.08,14367.0,64.0114,64.0565,63.9934,64.0384,14367.0
2017-01-30 11:40:00,71.09,71.1,71.07,71.07,4465.0,64.0475,64.0565,64.0294,64.0294,4465.0
2017-01-30 11:45:00,71.09,71.13,71.08,71.12,11714.0,64.0475,64.0835,64.0384,64.0745,11714.0
2017-01-30 11:50:00,71.12,71.13,71.06,71.06,9350.0,64.0745,64.0835,64.0204,64.0204,9350.0
2017-01-30 11:55:00,71.04,71.24,71.04,71.23,25993.0,64.0024,64.1826,64.0024,64.1736,25993.0
2017-01-30 12:00:00,71.24,71.26,71.11,71.11,22005.0,64.1826,64.2006,64.0655,64.0655,22005.0
2017-01-30 12:05:00,71.12,71.22,71.09,71.1,24270.0,64.0745,64.1646,64.0475,64.0565,24270.0
2017-01-30 12:10:00,71.12,71.12,70.91,70.92,9315.0,64.0745,64.0745,63.8853,63.8943,9315.0
2017-01-30 12:15:00,70.92,70.93,70.8,70.81,8281.0,63.8943,63.9033,63.7862,63.7952,8281.0
2017-01-30 12:20:00,70.82,70.87,70.79,70.84,13373.0,63.8042,63.8492,63.7772,63.8222,13373.0
2017-01-30 12:25:00,70.85,70.97,70.85,70.97,11589.0,63.8312,63.9393,63.8312,63.9393,11589.0
2017-01-30 12:30:00,70.97,70.97,70.91,70.91,10594.0,63.9393,63.9393,63.8853,63.8853,10594.0
2017-01-30 12:35:00,70.91,71.09,70.91,71.06,14236.0,63.8853,64.0475,63.8853,64.0204,14236.0
2017-01-30 12:40:00,71.08,71.09,70.99,71.01,19817.0,64.0384,64.0475,63.9574,63.9754,19817.0
2017-01-30 12:45:00,71.01,71.06,71.0,71.03,13899.0,63.9754,64.0204,63.9664,63.9934,13899.0
2017-01-30 12:50:00,71.03,71.14,71.02,71.12,17544.0,63.9934,64.0925,63.9844,64.0745,17544.0
2017-01-30 12:55:00,71.11,71.13,71.09,71.12,6090.0,64.0655,64.0835,64.0475,64.0745,6090.0
2017-01-30 13:00:00,71.12,71.14,71.07,71.07,9472.0,64.0745,64.0925,64.0294,64.0294,9472.0
2017-01-30 13:05:00,71.07,71.15,71.06,71.14,8641.0,64.0294,64.1015,64.0204,64.0925,8641.0
2017-01-30 13:10:00,71.14,71.14,71.11,71.12,4482.0,64.0925,64.0925,64.0655,64.0745,4482.0
2017-01-30 13:15:00,71.13,71.14,71.08,71.09,5983.0,64.0835,64.0925,64.0384,64.0475,5983.0
2017-01-30 13:20:00,71.09,71.11,71.08,71.09,4808.0,64.0475,64.0655,64.0384,64.0475,4808.0
2017-01-30 13:25:00,71.09,71.17,71.08,71.16,8867.0,64.0475,64.1195,64.0384,64.1105,8867.0
2017-01-30 13:30:00,71.17,71.18,71.12,71.12,4024.0,64.1195,64.1285,64.0745,64.0745,4024.0
2017-01-30 13:35:00,71.09,71.09,71.05,71.05,4095.0,64.0475,64.0475,64.0114,64.0114,4095.0
2017-01-30 13:40:00,71.05,71.08,71.01,71.06,9943.0,64.0114,64.0384,63.9754,64.0204,9943.0
2017-01-30 13:45:00,71.06,71.08,71.05,71.07,3643.0,64.0204,64.0384,64.0114,64.0294,3643.0
2017-01-30 13:50:00,71.07,71.07,71.01,71.05,9000.0,64.0294,64.0294,63.9754,64.0114,9000.0
2017-01-30 13:55:00,71.04,71.08,71.03,71.08,10813.0,64.0024,64.0384,63.9934,64.0384,10813.0
2017-01-30 14:00:00,71.08,71.22,71.08,71.22,51872.0,64.0384,64.1646,64.0384,64.1646,51872.0
2017-01-30 14:05:00,71.23,71.34,71.21,71.34,20741.0,64.1736,64.2727,64.1556,64.2727,20741.0
2017-01-30 14:10:00,71.33,71.39,71.31,71.37,14694.0,64.2637,64.3177,64.2457,64.2997,14694.0
2017-01-30 14:15:00,71.37,71.52,71.37,71.5,33439.0,64.2997,64.4349,64.2997,64.4168,33439.0
2017-01-30 14:20:00,71.5,71.63,71.5,71.6,35102.0,64.4168,64.534,64.4168,64.5069,35102.0
2017-01-30 14:25:00,71.6,71.67,71.59,71.66,19129.0,64.5069,64.57,64.4979,64.561,19129.0
2017-01-30 14:30:00,71.65,71.8,71.64,71.79,57604.0,64.552,64.6871,64.543,64.6781,57604.0
2017-01-30 14:35:00,71.79,71.93,71.79,71.92,59272.0,64.6781,64.8042,64.6781,64.7952,59272.0
2017-01-30 14:40:00,71.93,72.1,71.93,72.04,79686.0,64.8042,64.9574,64.8042,64.9033,79686.0
2017-01-30 14:45:00,72.03,72.07,71.97,72.03,29127.0,64.8943,64.9304,64.8403,64.8943,29127.0
2017-01-30 14:50:00,72.03,72.13,71.97,72.06,42385.0,64.8943,64.9844,64.8403,64.9214,42385.0
2017-01-30 14:55:00,72.06,72.18,72.03,72.18,29942.0,64.9214,65.0295,64.8943,65.0295,29942.0
2017-01-30 15:00:00,72.19,72.19,71.95,71.95,34595.0,65.0385,65.0385,64.8223,64.8223,34595.0
2017-01-30 15:05:00,71.95,71.98,71.88,71.91,97759.0,64.8223,64.8493,64.7592,64.7862,97759.0
2017-01-30 15:10:00,71.9,71.95,71.89,71.93,15159.0,64.7772,64.8223,64.7682,64.8042,15159.0
2017-01-30 15:15:00,71.94,72.0,71.91,71.98,40236.0,64.8132,64.8673,64.7862,64.8493,40236.0
2017-01-30 15:20:00,71.98,71.99,71.85,71.86,51041.0,64.8493,64.8583,64.7322,64.7412,51041.0
2017-01-30 15:25:00,71.86,71.96,71.86,71.96,31837.0,64.7412,64.8313,64.7412,64.8313,31837.0
2017-01-30 15:30:00,71.97,72.03,71.95,71.98,42820.0,64.8403,64.8943,64.8223,64.8493,42820.0
2017-01-30 15:35:00,71.97,71.97,71.86,71.88,33512.0,64.8403,64.8403,64.7412,64.7592,33512.0
2017-01-30 15:40:00,71.88,71.9,71.84,71.89,66397.0,64.7592,64.7772,64.7232,64.7682,66397.0
2017-01-30 15:45:00,71.88,72.01,71.87,72.0,51028.0,64.7592,64.8763,64.7502,64.8673,51028.0
2017-01-30 15:50:00,72.0,72.03,71.99,72.0,43167.0,64.8673,64.8943,64.8583,64.8673,43167.0
2017-01-30 15:55:00,72.0,72.04,71.95,72.0,98122.0,64.8673,64.9033,64.8223,64.8673,98122.0
2017-01-31 09:30:00,71.28,72.05,71.17,71.7,40836.0,64.2186,64.9123,64.1195,64.597,40836.0
2017-01-31 09:35:00,71.69,71.78,71.61,71.78,40123.0,64.588,64.6691,64.5159,64.6691,40123.0
2017-01-31 09:40:00,71.76,72.42,71.75,72.4,101650.0,64.6511,65.2457,64.6421,65.2277,101650.0
2017-01-31 09:45:00,72.38,72.71,72.29,72.7,89220.0,65.2097,65.507,65.1286,65.498,89220.0
2017-01-31 09:50:00,72.64,72.66,72.12,72.12,97423.0,65.4439,65.4619,64.9754,64.9754,97423.0
2017-01-31 09:55:00,72.11,72.25,71.93,72.25,44831.0,64.9664,65.0925,64.8042,65.0925,44831.0
2017-01-31 10:00:00,72.26,72.49,72.2,72.45,68359.0,65.1015,65.3088,65.0475,65.2727,68359.0
2017-01-31 10:05:00,72.45,72.69,72.43,72.69,28053.0,65.2727,65.4889,65.2547,65.4889,28053.0
2017-01-31 10:10:00,72.67,72.89,72.66,72.77,44386.0,65.4709,65.6691,65.4619,65.561,44386.0
2017-01-31 10:15:00,72.74,72.76,72.54,72.61,37571.0,65.534,65.552,65.3538,65.4169,37571.0
2017-01-31 10:20:00,72.63,72.76,72.61,72.75,28067.0,65.4349,65.552,65.4169,65.543,28067.0
2017-01-31 10:25:00,72.76,72.88,72.65,72.67,32357.0,65.552,65.6601,65.4529,65.4709,32357.0
2017-01-31 10:30:00,72.66,72.78,72.66,72.78,43577.0,65.4619,65.57,65.4619,65.57,43577.0
2017-01-31 10:35:00,72.78,72.82,72.74,72.75,31183.0,65.57,65.6061,65.534,65.543,31183.0
2017-01-31 10:40:00,72.74,72.74,72.61,72.63,40058.0,65.534,65.534,65.4169,65.4349,40058.0
2017-01-31 10:45:00,72.62,72.79,72.61,72.74,43536.0,65.4259,65.579,65.4169,65.534,43536.0
2017-01-31 10:50:00,72.75,72.78,72.6,72.63,22821.0,65.543,65.57,65.4079,65.4349,22821.0
2017-01-31 10:55:00,72.61,72.94,72.61,72.93,66140.0,65.4169,65.7142,65.4169,65.7052,66140.0
2017-01-31 11:00:00,72.92,72.94,72.71,72.87,34853.0,65.6962,65.7142,65.507,65.6511,34853.0
2017-01-31 11:05:00,72.87,72.91,72.77,72.87,58645.0,65.6511,65.6872,65.561,65.6511,58645.0
2017-01-31 11:10:00,72.87,72.89,72.78,72.86,18339.0,65.6511,65.6691,65.57,65.6421,18339.0
2017-01-31 11:15:00,72.87,72.91,72.81,72.88,43543.0,65.6511,65.6872,65.5971,65.6601,43543.0
2017-01-31 11:20:00,72.87,72.96,72.6,72.78,78002.0,65.6511,65.7322,65.4079,65.57,78002.0
2017-01-31 11:25:00,72.79,72.81,72.73,72.78,47780.0,65.579,65.5971,65.525,65.57,47780.0
2017-01-31 11:30:00,72.78,72.79,72.53,72.57,34634.0,65.57,65.579,65.3448,65.3808,34634.0
2017-01-31 11:35:00,72.58,72.65,72.49,72.62,15346.0,65.3898,65.4529,65.3088,65.4259,15346.0
2017-01-31 11:40:00,72.61,72.62,72.54,72.56,14559.0,65.4169,65.4259,65.3538,65.3718,14559.0
2017-01-31 11:45:00,72.55,72.59,72.49,72.52,19250.0,65.3628,65.3989,65.3088,65.3358,19250.0
2017-01-31 11:50:00,72.52,72.57,72.5,72.51,15831.0,65.3358,65.3808,65.3178,65.3268,15831.0
2017-01-31 11:55:00,72.51,72.52,72.49,72.49,55616.0,65.3268,65.3358,65.3088,65.3088,55616.0
2017-01-31 12:00:00,72.5,72.5,72.23,72.23,18646.0,65.3178,65.3178,65.0745,65.0745,18646.0
2017-01-31 12:05:00,72.22,72.25,72.15,72.23,24179.0,65.0655,65.0925,65.0024,65.0745,24179.0
2017-01-31 12:10:00,72.22,72.33,72.18,72.29,25448.0,65.0655,65.1646,65.0295,65.1286,25448.0
2017-01-31 12:15:00,72.28,72.29,72.24,72.29,13736.0,65.1196,65.1286,65.0835,65.1286,13736.0
2017-01-31 12:20:00,72.28,72.34,72.25,72.33,8899.0,65.1196,65.1736,65.0925,65.1646,8899.0
2017-01-31 12:25:00,72.33,72.34,72.26,72.26,9547.0,65.1646,65.1736,65.1015,65.1015,9547.0
2017-01-31 12:30:00,72.26,72.29,72.25,72.27,10166.0,65.1015,65.1286,65.0925,65.1106,10166.0
2017-01-31 12:35:00,72.26,72.37,72.26,72.36,10970.0,65.1015,65.2006,65.1015,65.1916,10970.0
2017-01-31 12:40:00,72.36,72.45,72.34,72.45,9898.0,65.1916,65.2727,65.1736,65.2727,9898.0
2017-01-31 12:45:00,72.45,72.61,72.43,72.61,15500.0,65.2727,65.4169,65.2547,65.4169,15500.0
2017-01-31 12:50:00,72.59,72.82,72.58,72.74,43332.0,65.3989,65.6061,65.3898,65.534,43332.0
2017-01-31 12:55:00,72.75,72.78,72.71,72.78,14530.0,65.543,65.57,65.507,65.57,14530.0
2017-01-31 13:00:00,72.79,72.82,72.72,72.73,12707.0,65.579,65.6061,65.516,65.525,12707.0
2017-01-31 13:05:00,72.72,72.73,72.6,72.61,12086.0,65.516,65.525,65.4079,65.4169,12086.0
2017-01-31 13:10:00,72.62,72.63,72.46,72.5,12537.0,65.4259,65.4349,65.2817,65.3178,12537.0
2017-01-31 13:15:00,72.49,72.49,72.4,72.48,11285.0,65.3088,65.3088,65.2277,65.2998,11285.0
2017-01-31 13:20:00,72.48,72.57,72.47,72.57,11050.0,65.2998,65.3808,65.2907,65.3808,11050.0
2017-01-31 13:25:00,72.58,72.6,72.55,72.57,8132.0,65.3898,65.4079,65.3628,65.3808,8132.0
2017-01-31 13:30:00,72.57,72.62,72.48,72.48,11093.0,65.3808,65.4259,65.2998,65.2998,11093.0
2017-01-31 13:35:00,72.5,72.5,72.45,72.49,12788.0,65.3178,65.3178,65.2727,65.3088,12788.0
2017-01-31 13:40:00,72.5,72.53,72.46,72.5,13460.0,65.3178,65.3448,65.2817,65.3178,13460.0
2017-01-31 13:45:00,72.5,72.52,72.46,72.48,9972.0,65.3178,65.3358,65.2817,65.2998,9972.0
2017-01-31 13:50:00,72.49,72.51,72.41,72.42,11757.0,65.3088,65.3268,65.2367,65.2457,11757.0
2017-01-31 13:55:00,72.42,72.51,72.37,72.5,19570.0,65.2457,65.3268,65.2006,65.3178,19570.0
2017-01-31 14:00:00,72.51,72.58,72.51,72.52,20365.0,65.3268,65.3898,65.3268,65.3358,20365.0
2017-01-31 14:05:00,72.52,72.62,72.51,72.56,15181.0,65.3358,65.4259,65.3268,65.3718,15181.0
2017-01-31 14:10:00,72.56,72.78,72.56,72.77,30324.0,65.3718,65.57,65.3718,65.561,30324.0
2017-01-31 14:15:00,72.76,72.87,72.76,72.82,20737.0,65.552,65.6511,65.552,65.6061,20737.0
2017-01-31 14:20:00,72.82,72.98,72.82,72.98,21650.0,65.6061,65.7502,65.6061,65.7502,21650.0
2017-01-31 14:25:00,72.99,73.01,72.94,72.95,18630.0,65.7592,65.7772,65.7142,65.7232,18630.0
2017-01-31 14:30:00,72.96,73.02,72.94,73.01,19325.0,65.7322,65.7863,65.7142,65.7772,19325.0
2017-01-31 14:35:00,73.01,73.06,72.98,73.05,26730.0,65.7772,65.8223,65.7502,65.8133,26730.0
2017-01-31 14:40:00,73.06,73.23,73.06,73.23,20228.0,65.8223,65.9755,65.8223,65.9755,20228.0
2017-01-31 14:45:00,73.23,73.34,73.17,73.33,38324.0,65.9755,66.0746,65.9214,66.0655,38324.0
2017-01-31 14:50:00,73.33,73.49,73.32,73.43,46881.0,66.0655,66.2097,66.0565,66.1556,46881.0
2017-01-31 14:55:00,73.43,73.55,73.4,73.52,47937.0,66.1556,66.2638,66.1286,66.2367,47937.0
2017-01-31 15:00:00,73.52,73.7,73.5,73.7,114907.0,66.2367,66.3989,66.2187,66.3989,114907.0
2017-01-31 15:05:00,73.7,73.77,73.61,73.61,88423.0,66.3989,66.462,66.3178,66.3178,88423.0
2017-01-31 15:10:00,73.61,73.78,73.6,73.77,44864.0,66.3178,66.471,66.3088,66.462,44864.0
2017-01-31 15:15:00,73.77,73.93,73.74,73.82,88386.0,66.462,66.6061,66.4349,66.507,88386.0
2017-01-31 15:20:00,73.83,73.92,73.79,73.89,130051.0,66.516,66.5971,66.48,66.5701,130051.0
2017-01-31 15:25:00,73.89,73.89,73.75,73.83,46916.0,66.5701,66.5701,66.4439,66.516,46916.0
2017-01-31 15:30:00,73.84,73.89,73.76,73.77,62416.0,66.525,66.5701,66.4529,66.462,62416.0
2017-01-31 15:35:00,73.77,73.82,73.74,73.78,60739.0,66.462,66.507,66.4349,66.471,60739.0
2017-01-31 15:40:00,73.79,73.88,73.76,73.88,77478.0,66.48,66.5611,66.4529,66.5611,77478.0
2017-01-31 15:45:00,73.88,73.88,73.8,73.84,113302.0,66.5611,66.5611,66.489,66.525,113302.0
2017-01-31 15:50:00,73.85,73.85,73.78,73.8,116872.0,66.534,66.534,66.471,66.489,116872.0
2017-01-31 15:55:00,73.79,73.86,73.74,73.83,219706.0,66.48,66.543,66.4349,66.516,219706.0
2017-02-01 09:30:00,73.64,73.83,73.33,73.62,50723.0,66.3448,66.516,66.0655,66.3268,50723.0
2017-02-01 09:35:00,73.67,73.98,73.66,73.88,25638.0,66.3719,66.6512,66.3629,66.5611,25638.0
2017-02-01 09:40:00,73.93,73.94,73.84,73.84,22739.0,66.6061,66.6151,66.525,66.525,22739.0
2017-02-01 09:45:00,73.85,73.91,73.84,73.88,22683.0,66.534,66.5881,66.525,66.5611,22683.0
2017-02-01 09:50:00,73.9,74.08,73.86,73.88,25724.0,66.5791,66.7412,66.543,66.5611,25724.0
2017-02-01 09:55:00,73.88,73.95,73.85,73.88,28445.0,66.5611,66.6241,66.534,66.5611,28445.0
2017-02-01 10:00:00,73.89,73.95,73.83,73.92,25536.0,66.5701,66.6241,66.516,66.5971,25536.0
2017-02-01 10:05:00,73.93,74.01,73.65,73.65,46256.0,66.6061,66.6782,66.3538,66.3538,46256.0
2017-02-01 10:10:00,73.67,73.7,73.43,73.51,40548.0,66.3719,66.3989,66.1556,66.2277,40548.0
2017-02-01 10:15:00,73.49,73.6,73.45,73.45,34149.0,66.2097,66.3088,66.1737,66.1737,34149.0
2017-02-01 10:20:00,73.45,73.6,73.39,73.6,22337.0,66.1737,66.3088,66.1196,66.3088,22337.0
2017-02-01 10:25:00,73.6,73.75,73.59,73.69,21019.0,66.3088,66.4439,66.2998,66.3899,21019.0
2017-02-01 10:30:00,73.69,73.73,73.53,73.53,21019.0,66.3899,66.4259,66.2457,66.2457,21019.0
2017-02-01 10:35:00,73.55,73.66,73.52,73.6,36775.0,66.2638,66.3629,66.2367,66.3088,36775.0
2017-02-01 10:40:00,73.59,73.71,73.56,73.63,26365.0,66.2998,66.4079,66.2728,66.3358,26365.0
2017-02-01 10:45:00,73.61,73.65,73.3,73.31,48339.0,66.3178,66.3538,66.0385,66.0475,48339.0
2017-02-01 10:50:00,73.31,73.32,73.19,73.31,29353.0,66.0475,66.0565,65.9394,66.0475,29353.0
2017-02-01 10:55:00,73.33,73.35,73.21,73.29,26218.0,66.0655,66.0836,65.9574,66.0295,26218.0
2017-02-01 11:00:00,73.3,73.32,73.22,73.32,22820.0,66.0385,66.0565,65.9664,66.0565,22820.0
2017-02-01 11:05:00,73.33,73.59,73.33,73.55,40322.0,66.0655,66.2998,66.0655,66.2638,40322.0
2017-02-01 11:10:00,73.53,73.55,73.4,73.49,24037.0,66.2457,66.2638,66.1286,66.2097,24037.0
2017-02-01 11:15:00,73.51,73.52,73.39,73.42,39900.0,66.2277,66.2367,66.1196,66.1466,39900.0
2017-02-01 11:20:00,73.4,73.45,73.35,73.44,16007.0,66.1286,66.1737,66.0836,66.1646,16007.0
2017-02-01 11:25:00,73.44,73.45,73.34,73.39,15347.0,66.1646,66.1737,66.0746,66.1196,15347.0
2017-02-01 11:30:00,73.39,73.46,73.37,73.44,24047.0,66.1196,66.1827,66.1016,66.1646,24047.0
2017-02-01 11:35:00,73.43,73.46,73.36,73.44,16873.0,66.1556,66.1827,66.0926,66.1646,16873.0
2017-02-01 11:40:00,73.43,73.51,73.41,73.48,22118.0,66.1556,66.2277,66.1376,66.2007,22118.0
2017-02-01 11:45:00,73.48,73.49,73.35,73.39,20504.0,66.2007,66.2097,66.0836,66.1196,20504.0
2017-02-01 11:50:00,73.39,73.39,73.33,73.36,15239.0,66.1196,66.1196,66.0655,66.0926,15239.0
2017-02-01 11:55:00,73.38,73.46,73.35,73.45,20905.0,66.1106,66.1827,66.0836,66.1737,20905.0
2017-02-01 12:00:00,73.44,73.58,73.44,73.51,26332.0,66.1646,66.2908,66.1646,66.2277,26332.0
2017-02-01 12:05:00,73.51,73.53,73.49,73.49,15426.0,66.2277,66.2457,66.2097,66.2097,15426.0
2017-02-01 12:10:00,73.49,73.62,73.49,73.61,14255.0,66.2097,66.3268,66.2097,66.3178,14255.0
2017-02-01 12:15:00,73.6,73.74,73.6,73.72,18980.0,66.3088,66.4349,66.3088,66.4169,18980.0
2017-02-01 12:20:00,73.71,73.74,73.64,73.64,8548.0,66.4079,66.4349,66.3448,66.3448,8548.0
2017-02-01 12:25:00,73.62,73.64,73.6,73.64,10874.0,66.3268,66.3448,66.3088,66.3448,10874.0
2017-02-01 12:30:00,73.65,73.67,73.58,73.58,26543.0,66.3538,66.3719,66.2908,66.2908,26543.0
2017-02-01 12:35:00,73.58,73.61,73.56,73.56,8788.0,66.2908,66.3178,66.2728,66.2728,8788.0
2017-02-01 12:40:00,73.56,73.57,73.5,73.53,22171.0,66.2728,66.2818,66.2187,66.2457,22171.0
2017-02-01 12:45:00,73.52,73.53,73.46,73.48,11629.0,66.2367,66.2457,66.1827,66.2007,11629.0
2017-02-01 12:50:00,73.48,73.52,73.47,73.48,15863.0,66.2007,66.2367,66.1917,66.2007,15863.0
2017-02-01 12:55:00,73.48,73.49,73.42,73.42,9847.0,66.2007,66.2097,66.1466,66.1466,9847.0
2017-02-01 13:00:00,73.43,73.44,73.38,73.43,42703.0,66.1556,66.1646,66.1106,66.1556,42703.0
2017-02-01 13:05:00,73.41,73.46,73.39,73.45,23498.0,66.1376,66.1827,66.1196,66.1737,23498.0
2017-02-01 13:10:00,73.45,73.48,73.44,73.47,8296.0,66.1737,66.2007,66.1646,66.1917,8296.0
2017-02-01 13:15:00,73.48,73.53,73.48,73.48,8540.0,66.2007,66.2457,66.2007,66.2007,8540.0
2017-02-01 13:20:00,73.5,73.52,73.48,73.49,5314.0,66.2187,66.2367,66.2007,66.2097,5314.0
2017-02-01 13:25:00,73.48,73.49,73.46,73.48,9684.0,66.2007,66.2097,66.1827,66.2007,9684.0
2017-02-01 13:30:00,73.47,73.48,73.43,73.47,24232.0,66.1917,66.2007,66.1556,66.1917,24232.0
2017-02-01 13:35:00,73.48,73.51,73.43,73.43,11870.0,66.2007,66.2277,66.1556,66.1556,11870.0
2017-02-01 13:40:00,73.44,73.47,73.42,73.46,10957.0,66.1646,66.1917,66.1466,66.1827,10957.0
2017-02-01 13:45:00,73.46,73.52,73.43,73.52,7450.0,66.1827,66.2367,66.1556,66.2367,7450.0
2017-02-01 13:50:00,73.53,73.59,73.53,73.58,16778.0,66.2457,66.2998,66.2457,66.2908,16778.0
2017-02-01 13:55:00,73.58,73.61,73.52,73.6,14143.0,66.2908,66.3178,66.2367,66.3088,14143.0
2017-02-01 14:00:00,73.59,73.7,73.42,73.5,26524.0,66.2998,66.3989,66.1466,66.2187,26524.0
2017-02-01 14:05:00,73.51,73.62,73.46,73.54,33281.0,66.2277,66.3268,66.1827,66.2547,33281.0
2017-02-01 14:10:00,73.5,73.65,73.5,73.59,22342.0,66.2187,66.3538,66.2187,66.2998,22342.0
2017-02-01 14:15:00,73.59,73.61,73.51,73.59,16499.0,66.2998,66.3178,66.2277,66.2998,16499.0
2017-02-01 14:20:00,73.59,73.61,73.47,73.49,17157.0,66.2998,66.3178,66.1917,66.2097,17157.0
2017-02-01 14:25:00,73.5,73.52,73.41,73.42,21951.0,66.2187,66.2367,66.1376,66.1466,21951.0
2017-02-01 14:30:00,73.42,73.42,73.17,73.17,23993.0,66.1466,66.1466,65.9214,65.9214,23993.0
2017-02-01 14:35:00,73.17,73.21,73.03,73.21,30092.0,65.9214,65.9574,65.7953,65.9574,30092.0
2017-02-01 14:40:00,73.21,73.21,73.1,73.18,18331.0,65.9574,65.9574,65.8583,65.9304,18331.0
2017-02-01 14:45:00,73.18,73.18,73.07,73.12,16742.0,65.9304,65.9304,65.8313,65.8764,16742.0
2017-02-01 14:50:00,73.13,73.24,73.1,73.13,15202.0,65.8854,65.9845,65.8583,65.8854,15202.0
2017-02-01 14:55:00,73.15,73.24,73.1,73.21,23182.0,65.9034,65.9845,65.8583,65.9574,23182.0
2017-02-01 15:00:00,73.21,73.26,73.15,73.19,22106.0,65.9574,66.0025,65.9034,65.9394,22106.0
2017-02-01 15:05:00,73.18,73.22,73.12,73.19,21627.0,65.9304,65.9664,65.8764,65.9394,21627.0
2017-02-01 15:10:00,73.17,73.21,73.12,73.13,17272.0,65.9214,65.9574,65.8764,65.8854,17272.0
2017-02-01 15:15:00,73.14,73.25,73.13,73.18,39022.0,65.8944,65.9935,65.8854,65.9304,39022.0
2017-02-01 15:20:00,73.17,73.29,73.17,73.25,98039.0,65.9214,66.0295,65.9214,65.9935,98039.0
2017-02-01 15:25:00,73.25,73.35,73.24,73.31,56612.0,65.9935,66.0836,65.9845,66.0475,56612.0
2017-02-01 15:30:00,73.3,73.4,73.29,73.38,53663.0,66.0385,66.1286,66.0295,66.1106,53663.0
2017-02-01 15:35:00,73.38,73.38,73.32,73.37,35333.0,66.1106,66.1106,66.0565,66.1016,35333.0
2017-02-01 15:40:00,73.37,73.41,73.34,73.4,46348.0,66.1016,66.1376,66.0746,66.1286,46348.0
2017-02-01 15:45:00,73.39,73.48,73.35,73.47,73886.0,66.1196,66.2007,66.0836,66.1917,73886.0
2017-02-01 15:50:00,73.46,73.47,73.37,73.39,79252.0,66.1827,66.1917,66.1016,66.1196,79252.0
2017-02-01 15:55:00,73.39,73.43,73.34,73.4,159558.0,66.1196,66.1556,66.0746,66.1286,159558.0
2017-02-02 09:30:00,73.59,73.83,73.32,73.61,30908.0,66.2998,66.516,66.0565,66.3178,30908.0
2017-02-02 09:35:00,73.66,73.84,73.56,73.8,30447.0,66.3629,66.525,66.2728,66.489,30447.0
2017-02-02 09:40:00,73.79,73.79,73.64,73.67,17297.0,66.48,66.48,66.3448,66.3719,17297.0
2017-02-02 09:45:00,73.68,73.69,73.43,73.53,33536.0,66.3809,66.3899,66.1556,66.2457,33536.0
2017-02-02 09:50:00,73.53,73.58,73.43,73.43,17124.0,66.2457,66.2908,66.1556,66.1556,17124.0
2017-02-02 09:55:00,73.43,73.45,73.32,73.43,25465.0,66.1556,66.1737,66.0565,66.1556,25465.0
2017-02-02 10:00:00,73.43,73.43,73.22,73.23,19074.0,66.1556,66.1556,65.9664,65.9755,19074.0
2017-02-02 10:05:00,73.24,73.49,73.24,73.46,15995.0,65.9845,66.2097,65.9845,66.1827,15995.0
2017-02-02 10:10:00,73.47,73.59,73.46,73.59,16854.0,66.1917,66.2998,66.1827,66.2998,16854.0
2017-02-02 10:15:00,73.57,73.58,73.34,73.35,10758.0,66.2818,66.2908,66.0746,66.0836,10758.0
2017-02-02 10:20:00,73.36,73.36,73.22,73.3,11353.0,66.0926,66.0926,65.9664,66.0385,11353.0
2017-02-02 10:25:00,73.3,73.45,73.27,73.41,18500.0,66.0385,66.1737,66.0115,66.1376,18500.0
2017-02-02 10:30:00,73.41,73.49,73.38,73.38,9934.0,66.1376,66.2097,66.1106,66.1106,9934.0
2017-02-02 10:35:00,73.38,73.55,73.38,73.52,17380.0,66.1106,66.2638,66.1106,66.2367,17380.0
2017-02-02 10:40:00,73.53,73.66,73.49,73.65,15400.0,66.2457,66.3629,66.2097,66.3538,15400.0
2017-02-02 10:45:00,73.66,73.83,73.66,73.8,27158.0,66.3629,66.516,66.3629,66.489,27158.0
2017-02-02 10:50:00,73.85,73.89,73.69,73.73,18951.0,66.534,66.5701,66.3899,66.4259,18951.0
2017-02-02 10:55:00,73.73,74.03,73.73,74.01,47224.0,66.4259,66.6962,66.4259,66.6782,47224.0
2017-02-02 11:00:00,74.01,74.16,73.96,74.11,72825.0,66.6782,66.8133,66.6331,66.7683,72825.0
2017-02-02 11:05:00,74.11,74.18,73.99,74.01,17813.0,66.7683,66.8313,66.6602,66.6782,17813.0
2017-02-02 11:10:00,74.02,74.1,74.0,74.02,13740.0,66.6872,66.7593,66.6692,66.6872,13740.0
2017-02-02 11:15:00,74.02,74.14,74.01,74.06,9398.0,66.6872,66.7953,66.6782,66.7232,9398.0
2017-02-02 11:20:00,74.05,74.07,73.98,74.05,11382.0,66.7142,66.7322,66.6512,66.7142,11382.0
2017-02-02 11:25:00,74.04,74.04,73.9,73.9,11949.0,66.7052,66.7052,66.5791,66.5791,11949.0
2017-02-02 11:30:00,73.89,73.92,73.75,73.75,9931.0,66.5701,66.5971,66.4439,66.4439,9931.0
2017-02-02 11:35:00,73.71,73.99,73.71,73.95,13645.0,66.4079,66.6602,66.4079,66.6241,13645.0
2017-02-02 11:40:00,73.94,73.95,73.81,73.82,10299.0,66.6151,66.6241,66.498,66.507,10299.0
2017-02-02 11:45:00,73.8,73.82,73.69,73.7,14106.0,66.489,66.507,66.3899,66.3989,14106.0
2017-02-02 11:50:00,73.68,73.68,73.51,73.64,14500.0,66.3809,66.3809,66.2277,66.3448,14500.0
2017-02-02 11:55:00,73.65,73.79,73.65,73.73,15617.0,66.3538,66.48,66.3538,66.4259,15617.0
2017-02-02 12:00:00,73.72,73.86,73.71,73.86,14991.0,66.4169,66.543,66.4079,66.543,14991.0
2017-02-02 12:05:00,73.88,73.97,73.85,73.95,10542.0,66.5611,66.6421,66.534,66.6241,10542.0
2017-02-02 12:10:00,73.94,73.99,73.89,73.9,9521.0,66.6151,66.6602,66.5701,66.5791,9521.0
2017-02-02 12:15:00,73.9,73.9,73.82,73.89,8504.0,66.5791,66.5791,66.507,66.5701,8504.0
2017-02-02 12:20:00,73.88,73.88,73.82,73.84,10287.0,66.5611,66.5611,66.507,66.525,10287.0
2017-02-02 12:25:00,73.83,73.84,73.7,73.73,4400.0,66.516,66.525,66.3989,66.4259,4400.0
2017-02-02 12:30:00,73.72,73.77,73.66,73.77,20543.0,66.4169,66.462,66.3629,66.462,20543.0
2017-02-02 12:35:00,73.82,73.82,73.74,73.78,5359.0,66.507,66.507,66.4349,66.471,5359.0
2017-02-02 12:40:00,73.81,73.83,73.77,73.79,6500.0,66.498,66.516,66.462,66.48,6500.0
2017-02-02 12:45:00,73.79,73.8,73.74,73.77,9010.0,66.48,66.489,66.4349,66.462,9010.0
2017-02-02 12:50:00,73.78,73.78,73.73,73.75,8454.0,66.471,66.471,66.4259,66.4439,8454.0
2017-02-02 12:55:00,73.75,73.81,73.74,73.8,14653.0,66.4439,66.498,66.4349,66.489,14653.0
2017-02-02 13:00:00,73.8,73.81,73.74,73.74,9764.0,66.489,66.498,66.4349,66.4349,9764.0
2017-02-02 13:05:00,73.75,73.79,73.74,73.75,5645.0,66.4439,66.48,66.4349,66.4439,5645.0
2017-02-02 13:10:00,73.76,73.78,73.75,73.75,4577.0,66.4529,66.471,66.4439,66.4439,4577.0
2017-02-02 13:15:00,73.74,73.78,73.72,73.75,12969.0,66.4349,66.471,66.4169,66.4439,12969.0
2017-02-02 13:20:00,73.75,73.76,73.68,73.69,11192.0,66.4439,66.4529,66.3809,66.3899,11192.0
2017-02-02 13:25:00,73.69,73.7,73.59,73.65,7217.0,66.3899,66.3989,66.2998,66.3538,7217.0
2017-02-02 13:30:00,73.64,73.72,73.62,73.71,26514.0,66.3448,66.4169,66.3268,66.4079,26514.0
2017-02-02 13:35:00,73.7,73.71,73.67,73.69,6781.0,66.3989,66.4079,66.3719,66.3899,6781.0
2017-02-02 13:40:00,73.68,73.76,73.66,73.75,5953.0,66.3809,66.4529,66.3629,66.4439,5953.0
2017-02-02 13:45:00,73.75,73.77,73.71,73.73,5324.0,66.4439,66.462,66.4079,66.4259,5324.0
2017-02-02 13:50:00,73.73,73.78,73.72,73.75,8591.0,66.4259,66.471,66.4169,66.4439,8591.0
2017-02-02 13:55:00,73.73,73.77,73.71,73.71,8100.0,66.4259,66.462,66.4079,66.4079,8100.0
2017-02-02 14:00:00,73.71,73.72,73.64,73.64,6781.0,66.4079,66.4169,66.3448,66.3448,6781.0
2017-02-02 14:05:00,73.62,73.65,73.59,73.62,8348.0,66.3268,66.3538,66.2998,66.3268,8348.0
2017-02-02 14:10:00,73.63,73.66,73.62,73.62,6561.0,66.3358,66.3629,66.3268,66.3268,6561.0
2017-02-02 14:15:00,73.64,73.68,73.62,73.63,9817.0,66.3448,66.3809,66.3268,66.3358,9817.0
2017-02-02 14:20:00,73.64,73.64,73.51,73.59,14290.0,66.3448,66.3448,66.2277,66.2998,14290.0
2017-02-02 14:25:00,73.56,73.58,73.46,73.51,10956.0,66.2728,66.2908,66.1827,66.2277,10956.0
2017-02-02 14:30:00,73.51,73.59,73.5,73.59,10914.0,66.2277,66.2998,66.2187,66.2998,10914.0
2017-02-02 14:35:00,73.59,73.65,73.57,73.64,16589.0,66.2998,66.3538,66.2818,66.3448,16589.0
2017-02-02 14:40:00,73.63,73.66,73.59,73.62,11333.0,66.3358,66.3629,66.2998,66.3268,11333.0
2017-02-02 14:45:00,73.62,73.64,73.57,73.57,10946.0,66.3268,66.3448,66.2818,66.2818,10946.0
2017-02-02 14:50:00,73.57,73.62,73.57,73.6,7560.0,66.2818,66.3268,66.2818,66.3088,7560.0
2017-02-02 14:55:00,73.6,73.6,73.55,73.57,12562.0,66.3088,66.3088,66.2638,66.2818,12562.0
2017-02-02 15:00:00,73.56,73.57,73.53,73.53,18101.0,66.2728,66.2818,66.2457,66.2457,18101.0
2017-02-02 15:05:00,73.54,73.58,73.53,73.53,22198.0,66.2547,66.2908,66.2457,66.2457,22198.0
2017-02-02 15:10:00,73.54,73.54,73.51,73.53,12695.0,66.2547,66.2547,66.2277,66.2457,12695.0
2017-02-02 15:15:00,73.53,73.55,73.47,73.54,21710.0,66.2457,66.2638,66.1917,66.2547,21710.0
2017-02-02 15:20:00,73.53,73.57,73.52,73.53,23967.0,66.2457,66.2818,66.2367,66.2457,23967.0
2017-02-02 15:25:00,73.52,73.58,73.51,73.58,18154.0,66.2367,66.2908,66.2277,66.2908,18154.0
2017-02-02 15:30:00,73.58,73.6,73.51,73.54,24243.0,66.2908,66.3088,66.2277,66.2547,24243.0
2017-02-02 15:35:00,73.53,73.55,73.49,73.51,23937.0,66.2457,66.2638,66.2097,66.2277,23937.0
2017-02-02 15:40:00,73.51,73.53,73.5,73.53,29415.0,66.2277,66.2457,66.2187,66.2457,29415.0
2017-02-02 15:45:00,73.53,73.55,73.51,73.53,47829.0,66.2457,66.2638,66.2277,66.2457,47829.0
2017-02-02 15:50:00,73.53,73.54,73.5,73.53,42923.0,66.2457,66.2547,66.2187,66.2457,42923.0
2017-02-02 15:55:00,73.53,73.56,73.48,73.49,99170.0,66.2457,66.2728,66.2007,66.2097,99170.0
2017-02-03 09:30:00,73.49,74.0,73.49,73.64,34955.0,66.2097,66.6692,66.2097,66.3448,34955.0
2017-02-03 09:35:00,73.77,73.88,73.49,73.6,20520.0,66.462,66.5611,66.2097,66.3088,20520.0
2017-02-03 09:40:00,73.54,73.66,73.51,73.64,13479.0,66.2547,66.3629,66.2277,66.3448,13479.0
2017-02-03 09:45:00,73.64,73.67,73.56,73.57,8656.0,66.3448,66.3719,66.2728,66.2818,8656.0
2017-02-03 09:50:00,73.57,73.73,73.54,73.58,30065.0,66.2818,66.4259,66.2547,66.2908,30065.0
2017-02-03 09:55:00,73.59,73.6,73.53,73.57,10613.0,66.2998,66.3088,66.2457,66.2818,10613.0
2017-02-03 10:00:00,73.58,73.72,73.52,73.72,17488.0,66.2908,66.4169,66.2367,66.4169,17488.0
2017-02-03 10:05:00,73.68,74.16,73.66,74.09,31947.0,66.3809,66.8133,66.3629,66.7503,31947.0
2017-02-03 10:10:00,74.14,74.14,73.85,73.92,36929.0,66.7953,66.7953,66.534,66.5971,36929.0
2017-02-03 10:15:00,73.92,73.94,73.74,73.81,18365.0,66.5971,66.6151,66.4349,66.498,18365.0
2017-02-03 10:20:00,73.84,73.88,73.69,73.7,32599.0,66.525,66.5611,66.3899,66.3989,32599.0
2017-02-03 10:25:00,73.71,73.79,73.43,73.51,40361.0,66.4079,66.48,66.1556,66.2277,40361.0
2017-02-03 10:30:00,73.51,73.59,73.5,73.51,30388.0,66.2277,66.2998,66.2187,66.2277,30388.0
2017-02-03 10:35:00,73.52,73.65,73.49,73.5,35119.0,66.2367,66.3538,66.2097,66.2187,35119.0
2017-02-03 10:40:00,73.5,73.72,73.49,73.72,16289.0,66.2187,66.4169,66.2097,66.4169,16289.0
2017-02-03 10:45:00,73.71,73.72,73.63,73.7,26559.0,66.4079,66.4169,66.3358,66.3989,26559.0
2017-02-03 10:50:00,73.7,73.7,73.61,73.63,21670.0,66.3989,66.3989,66.3178,66.3358,21670.0
2017-02-03 10:55:00,73.63,73.73,73.62,73.67,33915.0,66.3358,66.4259,66.3268,66.3719,33915.0
2017-02-03 11:00:00,73.65,73.68,73.61,73.64,21689.0,66.3538,66.3809,66.3178,66.3448,21689.0
2017-02-03 11:05:00,73.62,73.65,73.55,73.58,27646.0,66.3268,66.3538,66.2638,66.2908,27646.0
2017-02-03 11:10:00,73.59,73.64,73.57,73.57,16835.0,66.2998,66.3448,66.2818,66.2818,16835.0
2017-02-03 11:15:00,73.57,73.58,73.51,73.54,12440.0,66.2818,66.2908,66.2277,66.2547,12440.0
2017-02-03 11:20:00,73.55,73.57,73.47,73.48,14467.0,66.2638,66.2818,66.1917,66.2007,14467.0
2017-02-03 11:25:00,73.47,73.5,73.45,73.49,20281.0,66.1917,66.2187,66.1737,66.2097,20281.0
2017-02-03 11:30:00,73.48,73.5,73.43,73.49,34194.0,66.2007,66.2187,66.1556,66.2097,34194.0
2017-02-03 11:35:00,73.49,73.49,73.45,73.49,37171.0,66.2097,66.2097,66.1737,66.2097,37171.0
2017-02-03 11:40:00,73.49,73.63,73.48,73.63,28433.0,66.2097,66.3358,66.2007,66.3358,28433.0
2017-02-03 11:45:00,73.62,73.63,73.53,73.55,29165.0,66.3268,66.3358,66.2457,66.2638,29165.0
2017-02-03 11:50:00,73.56,73.59,73.49,73.5,28682.0,66.2728,66.2998,66.2097,66.2187,28682.0
2017-02-03 11:55:00,73.49,73.6,73.49,73.51,16970.0,66.2097,66.3088,66.2097,66.2277,16970.0
2017-02-03 12:00:00,73.51,73.66,73.47,73.64,36850.0,66.2277,66.3629,66.1917,66.3448,36850.0
2017-02-03 12:05:00,73.63,73.64,73.58,73.6,17289.0,66.3358,66.3448,66.2908,66.3088,17289.0
2017-02-03 12:10:00,73.59,73.65,73.54,73.62,19805.0,66.2998,66.3538,66.2547,66.3268,19805.0
2017-02-03 12:15:00,73.6,73.67,73.49,73.52,46481.0,66.3088,66.3719,66.2097,66.2367,46481.0
2017-02-03 12:20:00,73.5,73.53,73.41,73.53,12668.0,66.2187,66.2457,66.1376,66.2457,12668.0
2017-02-03 12:25:00,73.53,73.54,73.42,73.45,25238.0,66.2457,66.2547,66.1466,66.1737,25238.0
2017-02-03 12:30:00,73.47,73.52,73.46,73.49,9103.0,66.1917,66.2367,66.1827,66.2097,9103.0
2017-02-03 12:35:00,73.51,73.52,73.48,73.49,9679.0,66.2277,66.2367,66.2007,66.2097,9679.0
2017-02-03 12:40:00,73.5,73.56,73.5,73.56,5428.0,66.2187,66.2728,66.2187,66.2728,5428.0
2017-02-03 12:45:00,73.56,73.57,73.51,73.51,12714.0,66.2728,66.2818,66.2277,66.2277,12714.0
2017-02-03 12:50:00,73.52,73.52,73.49,73.52,12626.0,66.2367,66.2367,66.2097,66.2367,12626.0
2017-02-03 12:55:00,73.52,73.53,73.47,73.51,23308.0,66.2367,66.2457,66.1917,66.2277,23308.0
2017-02-03 13:00:00,73.51,73.53,73.46,73.48,18945.0,66.2277,66.2457,66.1827,66.2007,18945.0
2017-02-03 13:05:00,73.47,73.48,73.34,73.34,13416.0,66.1917,66.2007,66.0746,66.0746,13416.0
2017-02-03 13:10:00,73.35,73.35,73.26,73.26,22230.0,66.0836,66.0836,66.0025,66.0025,22230.0
2017-02-03 13:15:00,73.26,73.28,73.16,73.16,26953.0,66.0025,66.0205,65.9124,65.9124,26953.0
2017-02-03 13:20:00,73.17,73.28,73.17,73.27,57240.0,65.9214,66.0205,65.9214,66.0115,57240.0
2017-02-03 13:25:00,73.24,73.26,73.18,73.19,30886.0,65.9845,66.0025,65.9304,65.9394,30886.0
2017-02-03 13:30:00,73.18,73.2,73.15,73.2,24718.0,65.9304,65.9484,65.9034,65.9484,24718.0
2017-02-03 13:35:00,73.2,73.2,73.14,73.14,22322.0,65.9484,65.9484,65.8944,65.8944,22322.0
2017-02-03 13:40:00,73.15,73.15,73.05,73.05,36670.0,65.9034,65.9034,65.8133,65.8133,36670.0
2017-02-03 13:45:00,73.05,73.08,72.97,72.98,53085.0,65.8133,65.8403,65.7412,65.7502,53085.0
2017-02-03 13:50:00,72.98,72.99,72.85,72.86,48817.0,65.7502,65.7592,65.6331,65.6421,48817.0
2017-02-03 13:55:00,72.85,73.01,72.84,72.89,25831.0,65.6331,65.7772,65.6241,65.6691,25831.0
2017-02-03 14:00:00,72.91,73.13,72.9,73.12,61472.0,65.6872,65.8854,65.6781,65.8764,61472.0
2017-02-03 14:05:00,73.13,73.27,73.12,73.23,23028.0,65.8854,66.0115,65.8764,65.9755,23028.0
2017-02-03 14:10:00,73.25,73.28,73.19,73.19,15950.0,65.9935,66.0205,65.9394,65.9394,15950.0
2017-02-03 14:15:00,73.19,73.21,73.16,73.19,24096.0,65.9394,65.9574,65.9124,65.9394,24096.0
2017-02-03 14:20:00,73.19,73.19,72.98,72.98,23212.0,65.9394,65.9394,65.7502,65.7502,23212.0
2017-02-03 14:25:00,72.99,73.0,72.9,72.91,18042.0,65.7592,65.7682,65.6781,65.6872,18042.0
2017-02-03 14:30:00,72.93,72.94,72.9,72.92,14343.0,65.7052,65.7142,65.6781,65.6962,14343.0
2017-02-03 14:35:00,72.92,72.98,72.91,72.97,17005.0,65.6962,65.7502,65.6872,65.7412,17005.0
2017-02-03 14:40:00,72.97,73.06,72.96,73.05,20164.0,65.7412,65.8223,65.7322,65.8133,20164.0
2017-02-03 14:45:00,73.05,73.1,73.0,73.01,21450.0,65.8133,65.8583,65.7682,65.7772,21450.0
2017-02-03 14:50:00,73.04,73.1,73.02,73.1,14395.0,65.8043,65.8583,65.7863,65.8583,14395.0
2017-02-03 14:55:00,73.1,73.17,73.1,73.16,11452.0,65.8583,65.9214,65.8583,65.9124,11452.0
2017-02-03 15:00:00,73.17,73.2,73.15,73.15,11680.0,65.9214,65.9484,65.9034,65.9034,11680.0
2017-02-03 15:05:00,73.16,73.21,73.16,73.2,19007.0,65.9124,65.9574,65.9124,65.9484,19007.0
2017-02-03 15:10:00,73.2,73.22,73.18,73.22,16922.0,65.9484,65.9664,65.9304,65.9664,16922.0
2017-02-03 15:15:00,73.22,73.22,73.14,73.15,14790.0,65.9664,65.9664,65.8944,65.9034,14790.0
2017-02-03 15:20:00,73.16,73.17,73.12,73.15,15871.0,65.9124,65.9214,65.8764,65.9034,15871.0
2017-02-03 15:25:00,73.14,73.18,73.14,73.16,17455.0,65.8944,65.9304,65.8944,65.9124,17455.0
2017-02-03 15:30:00,73.15,73.18,73.15,73.17,29431.0,65.9034,65.9304,65.9034,65.9214,29431.0
2017-02-03 15:35:00,73.17,73.19,73.16,73.18,23954.0,65.9214,65.9394,65.9124,65.9304,23954.0
2017-02-03 15:40:00,73.18,73.18,73.13,73.15,31783.0,65.9304,65.9304,65.8854,65.9034,31783.0
2017-02-03 15:45:00,73.15,73.2,73.1,73.13,48583.0,65.9034,65.9484,65.8583,65.8854,48583.0
2017-02-03 15:50:00,73.13,73.17,73.13,73.16,47910.0,65.8854,65.9214,65.8854,65.9124,47910.0
2017-02-03 15:55:00,73.15,73.17,73.07,73.14,96132.0,65.9034,65.9214,65.8313,65.8944,96132.0
2017-02-06 09:30:00,72.56,72.99,72.2,72.36,51713.0,65.3718,65.7592,65.0475,65.1916,51713.0
2017-02-06 09:35:00,72.54,72.84,72.23,72.78,10209.0,65.3538,65.6241,65.0745,65.57,10209.0
2017-02-06 09:40:00,72.73,73.03,72.68,72.95,27395.0,65.525,65.7953,65.4799,65.7232,27395.0
2017-02-06 09:45:00,72.89,73.04,72.78,72.78,30705.0,65.6691,65.8043,65.57,65.57,30705.0
2017-02-06 09:50:00,72.79,72.86,72.66,72.86,13675.0,65.579,65.6421,65.4619,65.6421,13675.0
2017-02-06 09:55:00,72.87,72.9,72.73,72.76,16825.0,65.6511,65.6781,65.525,65.552,16825.0
2017-02-06 10:00:00,72.77,72.81,72.58,72.6,21150.0,65.561,65.5971,65.3898,65.4079,21150.0
2017-02-06 10:05:00,72.62,72.79,72.61,72.73,21017.0,65.4259,65.579,65.4169,65.525,21017.0
2017-02-06 10:10:00,72.74,72.75,72.59,72.62,29984.0,65.534,65.543,65.3989,65.4259,29984.0
2017-02-06 10:15:00,72.64,72.67,72.52,72.52,30757.0,65.4439,65.4709,65.3358,65.3358,30757.0
2017-02-06 10:20:00,72.55,72.62,72.54,72.61,20824.0,65.3628,65.4259,65.3538,65.4169,20824.0
2017-02-06 10:25:00,72.63,72.74,72.53,72.56,25239.0,65.4349,65.534,65.3448,65.3718,25239.0
2017-02-06 10:30:00,72.57,72.67,72.47,72.5,15642.0,65.3808,65.4709,65.2907,65.3178,15642.0
2017-02-06 10:35:00,72.5,72.59,72.48,72.48,9110.0,65.3178,65.3989,65.2998,65.2998,9110.0
2017-02-06 10:40:00,72.47,72.56,72.42,72.53,22693.0,65.2907,65.3718,65.2457,65.3448,22693.0
2017-02-06 10:45:00,72.54,72.61,72.39,72.39,26815.0,65.3538,65.4169,65.2187,65.2187,26815.0
2017-02-06 10:50:00,72.41,72.45,72.32,72.35,11212.0,65.2367,65.2727,65.1556,65.1826,11212.0
2017-02-06 10:55:00,72.37,72.37,72.23,72.24,15997.0,65.2006,65.2006,65.0745,65.0835,15997.0
2017-02-06 11:00:00,72.22,72.4,72.21,72.4,19160.0,65.0655,65.2277,65.0565,65.2277,19160.0
2017-02-06 11:05:00,72.41,72.45,72.36,72.38,18133.0,65.2367,65.2727,65.1916,65.2097,18133.0
2017-02-06 11:10:00,72.37,72.44,72.31,72.37,26238.0,65.2006,65.2637,65.1466,65.2006,26238.0
2017-02-06 11:15:00,72.37,72.49,72.32,72.48,15380.0,65.2006,65.3088,65.1556,65.2998,15380.0
2017-02-06 11:20:00,72.47,72.51,72.41,72.42,7326.0,65.2907,65.3268,65.2367,65.2457,7326.0
2017-02-06 11:25:00,72.42,72.48,72.4,72.4,10079.0,65.2457,65.2998,65.2277,65.2277,10079.0
2017-02-06 11:30:00,72.38,72.45,72.36,72.41,9388.0,65.2097,65.2727,65.1916,65.2367,9388.0
2017-02-06 11:35:00,72.41,72.48,72.39,72.42,7139.0,65.2367,65.2998,65.2187,65.2457,7139.0
2017-02-06 11:40:00,72.45,72.48,72.4,72.47,9139.0,65.2727,65.2998,65.2277,65.2907,9139.0
2017-02-06 11:45:00,72.46,72.5,72.42,72.42,7766.0,65.2817,65.3178,65.2457,65.2457,7766.0
2017-02-06 11:50:00,72.44,72.44,72.34,72.39,15240.0,65.2637,65.2637,65.1736,65.2187,15240.0
2017-02-06 11:55:00,72.39,72.44,72.35,72.38,7932.0,65.2187,65.2637,65.1826,65.2097,7932.0
2017-02-06 12:00:00,72.37,72.43,72.36,72.41,6373.0,65.2006,65.2547,65.1916,65.2367,6373.0
2017-02-06 12:05:00,72.42,72.42,72.35,72.38,10277.0,65.2457,65.2457,65.1826,65.2097,10277.0
2017-02-06 12:10:00,72.36,72.47,72.36,72.46,7252.0,65.1916,65.2907,65.1916,65.2817,7252.0
2017-02-06 12:15:00,72.45,72.57,72.45,72.55,19740.0,65.2727,65.3808,65.2727,65.3628,19740.0
2017-02-06 12:20:00,72.55,72.86,72.55,72.78,25082.0,65.3628,65.6421,65.3628,65.57,25082.0
2017-02-06 12:25:00,72.78,72.82,72.75,72.77,26203.0,65.57,65.6061,65.543,65.561,26203.0
2017-02-06 12:30:00,72.76,72.9,72.75,72.88,38709.0,65.552,65.6781,65.543,65.6601,38709.0
2017-02-06 12:35:00,72.87,72.88,72.62,72.63,25321.0,65.6511,65.6601,65.4259,65.4349,25321.0
2017-02-06 12:40:00,72.63,72.65,72.52,72.52,16282.0,65.4349,65.4529,65.3358,65.3358,16282.0
2017-02-06 12:45:00,72.54,72.66,72.54,72.62,8551.0,65.3538,65.4619,65.3538,65.4259,8551.0
2017-02-06 12:50:00,72.61,72.62,72.58,72.61,4000.0,65.4169,65.4259,65.3898,65.4169,4000.0
2017-02-06 12:55:00,72.6,72.63,72.54,72.55,12899.0,65.4079,65.4349,65.3538,65.3628,12899.0
2017-02-06 13:00:00,72.54,72.54,72.43,72.46,10194.0,65.3538,65.3538,65.2547,65.2817,10194.0
2017-02-06 13:05:00,72.47,72.53,72.47,72.51,13687.0,65.2907,65.3448,65.2907,65.3268,13687.0
2017-02-06 13:10:00,72.51,72.59,72.48,72.58,19196.0,65.3268,65.3989,65.2998,65.3898,19196.0
2017-02-06 13:15:00,72.58,72.71,72.58,72.62,17366.0,65.3898,65.507,65.3898,65.4259,17366.0
2017-02-06 13:20:00,72.6,72.65,72.57,72.57,10800.0,65.4079,65.4529,65.3808,65.3808,10800.0
2017-02-06 13:25:00,72.57,72.59,72.55,72.56,6794.0,65.3808,65.3989,65.3628,65.3718,6794.0
2017-02-06 13:30:00,72.55,72.55,72.44,72.51,12185.0,65.3628,65.3628,65.2637,65.3268,12185.0
2017-02-06 13:35:00,72.51,72.57,72.47,72.47,23552.0,65.3268,65.3808,65.2907,65.2907,23552.0
2017-02-06 13:40:00,72.46,72.52,72.46,72.52,4622.0,65.2817,65.3358,65.2817,65.3358,4622.0
2017-02-06 13:45:00,72.53,72.53,72.48,72.5,6108.0,65.3448,65.3448,65.2998,65.3178,6108.0
2017-02-06 13:50:00,72.48,72.52,72.46,72.49,11264.0,65.2998,65.3358,65.2817,65.3088,11264.0
2017-02-06 13:55:00,72.47,72.54,72.47,72.51,12633.0,65.2907,65.3538,65.2907,65.3268,12633.0
2017-02-06 14:00:00,72.51,72.57,72.48,72.55,11652.0,65.3268,65.3808,65.2998,65.3628,11652.0
2017-02-06 14:05:00,72.56,72.6,72.5,72.6,7580.0,65.3718,65.4079,65.3178,65.4079,7580.0
2017-02-06 14:10:00,72.59,72.6,72.55,72.59,5771.0,65.3989,65.4079,65.3628,65.3989,5771.0
2017-02-06 14:15:00,72.6,72.61,72.59,72.6,8373.0,65.4079,65.4169,65.3989,65.4079,8373.0
2017-02-06 14:20:00,72.59,72.66,72.57,72.59,26368.0,65.3989,65.4619,65.3808,65.3989,26368.0
2017-02-06 14:25:00,72.58,72.58,72.49,72.51,10273.0,65.3898,65.3898,65.3088,65.3268,10273.0
2017-02-06 14:30:00,72.5,72.5,72.46,72.47,13781.0,65.3178,65.3178,65.2817,65.2907,13781.0
2017-02-06 14:35:00,72.45,72.46,72.43,72.44,7460.0,65.2727,65.2817,65.2547,65.2637,7460.0
2017-02-06 14:40:00,72.45,72.46,72.4,72.46,13235.0,65.2727,65.2817,65.2277,65.2817,13235.0
2017-02-06 14:45:00,72.46,72.49,72.42,72.44,15837.0,65.2817,65.3088,65.2457,65.2637,15837.0
2017-02-06 14:50:00,72.44,72.48,72.43,72.46,17300.0,65.2637,65.2998,65.2547,65.2817,17300.0
2017-02-06 14:55:00,72.46,72.55,72.46,72.55,11659.0,65.2817,65.3628,65.2817,65.3628,11659.0
2017-02-06 15:00:00,72.54,72.54,72.43,72.48,54223.0,65.3538,65.3538,65.2547,65.2998,54223.0
2017-02-06 15:05:00,72.48,72.49,72.46,72.48,12552.0,65.2998,65.3088,65.2817,65.2998,12552.0
2017-02-06 15:10:00,72.49,72.53,72.43,72.46,24237.0,65.3088,65.3448,65.2547,65.2817,24237.0
2017-02-06 15:15:00,72.46,72.46,72.4,72.43,10859.0,65.2817,65.2817,65.2277,65.2547,10859.0
2017-02-06 15:20:00,72.42,72.44,72.41,72.41,12653.0,65.2457,65.2637,65.2367,65.2367,12653.0
2017-02-06 15:25:00,72.42,72.42,72.37,72.38,20331.0,65.2457,65.2457,65.2006,65.2097,20331.0
2017-02-06 15:30:00,72.38,72.39,72.31,72.37,40610.0,65.2097,65.2187,65.1466,65.2006,40610.0
2017-02-06 15:35:00,72.37,72.4,72.34,72.35,49441.0,65.2006,65.2277,65.1736,65.1826,49441.0
2017-02-06 15:40:00,72.34,72.4,72.32,72.39,78328.0,65.1736,65.2277,65.1556,65.2187,78328.0
2017-02-06 15:45:00,72.38,72.4,72.29,72.33,47781.0,65.2097,65.2277,65.1286,65.1646,47781.0
2017-02-06 15:50:00,72.34,72.36,72.25,72.27,65685.0,65.1736,65.1916,65.0925,65.1106,65685.0
2017-02-06 15:55:00,72.27,72.29,72.21,72.26,129288.0,65.1106,65.1286,65.0565,65.1015,129288.0
2017-02-07 09:30:00,72.67,73.05,72.51,72.76,71119.0,65.4709,65.8133,65.3268,65.552,71119.0
2017-02-07 09:35:00,72.76,73.19,72.76,73.14,43523.0,65.552,65.9394,65.552,65.8944,43523.0
2017-02-07 09:40:00,73.15,73.19,72.94,72.98,71990.0,65.9034,65.9394,65.7142,65.7502,71990.0
2017-02-07 09:45:00,72.98,73.01,72.72,72.72,45032.0,65.7502,65.7772,65.516,65.516,45032.0
2017-02-07 09:50:00,72.73,72.73,72.51,72.52,28339.0,65.525,65.525,65.3268,65.3358,28339.0
2017-02-07 09:55:00,72.56,72.69,72.48,72.65,28722.0,65.3718,65.4889,65.2998,65.4529,28722.0
2017-02-07 10:00:00,72.65,72.72,72.61,72.64,26899.0,65.4529,65.516,65.4169,65.4439,26899.0
2017-02-07 10:05:00,72.65,72.67,72.43,72.46,18281.0,65.4529,65.4709,65.2547,65.2817,18281.0
2017-02-07 10:10:00,72.43,72.46,72.38,72.41,19985.0,65.2547,65.2817,65.2097,65.2367,19985.0
2017-02-07 10:15:00,72.41,72.41,72.36,72.39,12069.0,65.2367,65.2367,65.1916,65.2187,12069.0
2017-02-07 10:20:00,72.36,72.41,72.33,72.4,27190.0,65.1916,65.2367,65.1646,65.2277,27190.0
2017-02-07 10:25:00,72.41,72.48,72.4,72.48,13953.0,65.2367,65.2998,65.2277,65.2998,13953.0
2017-02-07 10:30:00,72.46,72.54,72.45,72.5,20072.0,65.2817,65.3538,65.2727,65.3178,20072.0
2017-02-07 10:35:00,72.5,72.57,72.46,72.57,32271.0,65.3178,65.3808,65.2817,65.3808,32271.0
2017-02-07 10:40:00,72.58,72.65,72.58,72.59,20711.0,65.3898,65.4529,65.3898,65.3989,20711.0
2017-02-07 10:45:00,72.58,72.59,72.53,72.56,27651.0,65.3898,65.3989,65.3448,65.3718,27651.0
2017-02-07 10:50:00,72.57,72.86,72.51,72.86,35283.0,65.3808,65.6421,65.3268,65.6421,35283.0
2017-02-07 10:55:00,72.85,72.85,72.57,72.58,13979.0,65.6331,65.6331,65.3808,65.3898,13979.0
2017-02-07 11:00:00,72.57,72.65,72.53,72.64,23746.0,65.3808,65.4529,65.3448,65.4439,23746.0
2017-02-07 11:05:00,72.64,72.66,72.6,72.62,20930.0,65.4439,65.4619,65.4079,65.4259,20930.0
2017-02-07 11:10:00,72.63,72.63,72.38,72.38,19939.0,65.4349,65.4349,65.2097,65.2097,19939.0
2017-02-07 11:15:00,72.38,72.39,72.27,72.3,30097.0,65.2097,65.2187,65.1106,65.1376,30097.0
2017-02-07 11:20:00,72.3,72.33,72.22,72.26,18539.0,65.1376,65.1646,65.0655,65.1015,18539.0
2017-02-07 11:25:00,72.23,72.26,72.18,72.18,21655.0,65.0745,65.1015,65.0295,65.0295,21655.0
2017-02-07 11:30:00,72.19,72.24,72.17,72.2,22442.0,65.0385,65.0835,65.0205,65.0475,22442.0
2017-02-07 11:35:00,72.21,72.32,72.21,72.31,19917.0,65.0565,65.1556,65.0565,65.1466,19917.0
2017-02-07 11:40:00,72.31,72.31,72.24,72.25,15907.0,65.1466,65.1466,65.0835,65.0925,15907.0
2017-02-07 11:45:00,72.26,72.42,72.26,72.39,19842.0,65.1015,65.2457,65.1015,65.2187,19842.0
2017-02-07 11:50:00,72.38,72.43,72.37,72.41,9028.0,65.2097,65.2547,65.2006,65.2367,9028.0
2017-02-07 11:55:00,72.41,72.41,72.38,72.4,14200.0,65.2367,65.2367,65.2097,65.2277,14200.0
2017-02-07 12:00:00,72.42,72.62,72.41,72.59,14447.0,65.2457,65.4259,65.2367,65.3989,14447.0
2017-02-07 12:05:00,72.59,72.66,72.57,72.65,5290.0,65.3989,65.4619,65.3808,65.4529,5290.0
2017-02-07 12:10:00,72.65,72.65,72.58,72.6,7750.0,65.4529,65.4529,65.3898,65.4079,7750.0
2017-02-07 12:15:00,72.6,72.6,72.48,72.5,5460.0,65.4079,65.4079,65.2998,65.3178,5460.0
2017-02-07 12:20:00,72.5,72.53,72.44,72.53,7020.0,65.3178,65.3448,65.2637,65.3448,7020.0
2017-02-07 12:25:00,72.55,72.55,72.51,72.51,5371.0,65.3628,65.3628,65.3268,65.3268,5371.0
2017-02-07 12:30:00,72.51,72.6,72.51,72.6,7439.0,65.3268,65.4079,65.3268,65.4079,7439.0
2017-02-07 12:35:00,72.6,72.67,72.59,72.66,5583.0,65.4079,65.4709,65.3989,65.4619,5583.0
2017-02-07 12:40:00,72.66,72.68,72.6,72.61,6685.0,65.4619,65.4799,65.4079,65.4169,6685.0
2017-02-07 12:45:00,72.63,72.71,72.56,72.56,7544.0,65.4349,65.507,65.3718,65.3718,7544.0
2017-02-07 12:50:00,72.55,72.58,72.51,72.54,7079.0,65.3628,65.3898,65.3268,65.3538,7079.0
2017-02-07 12:55:00,72.57,72.6,72.5,72.55,4047.0,65.3808,65.4079,65.3178,65.3628,4047.0
2017-02-07 13:00:00,72.57,72.57,72.53,72.53,3575.0,65.3808,65.3808,65.3448,65.3448,3575.0
2017-02-07 13:05:00,72.53,72.56,72.5,72.56,8394.0,65.3448,65.3718,65.3178,65.3718,8394.0
2017-02-07 13:10:00,72.57,72.6,72.44,72.54,10361.0,65.3808,65.4079,65.2637,65.3538,10361.0
2017-02-07 13:15:00,72.54,72.62,72.51,72.61,7954.0,65.3538,65.4259,65.3268,65.4169,7954.0
2017-02-07 13:20:00,72.61,72.61,72.5,72.53,8325.0,65.4169,65.4169,65.3178,65.3448,8325.0
2017-02-07 13:25:00,72.52,72.62,72.52,72.58,11406.0,65.3358,65.4259,65.3358,65.3898,11406.0
2017-02-07 13:30:00,72.59,72.65,72.53,72.6,6916.0,65.3989,65.4529,65.3448,65.4079,6916.0
2017-02-07 13:35:00,72.59,72.65,72.59,72.63,4156.0,65.3989,65.4529,65.3989,65.4349,4156.0
2017-02-07 13:40:00,72.62,72.62,72.59,72.61,4401.0,65.4259,65.4259,65.3989,65.4169,4401.0
2017-02-07 13:45:00,72.6,72.63,72.58,72.63,7441.0,65.4079,65.4349,65.3898,65.4349,7441.0
2017-02-07 13:50:00,72.63,72.66,72.61,72.62,9729.0,65.4349,65.4619,65.4169,65.4259,9729.0
2017-02-07 13:55:00,72.62,72.64,72.59,72.59,6545.0,65.4259,65.4439,65.3989,65.3989,6545.0
2017-02-07 14:00:00,72.6,72.61,72.55,72.56,6629.0,65.4079,65.4169,65.3628,65.3718,6629.0
2017-02-07 14:05:00,72.56,72.61,72.56,72.6,6191.0,65.3718,65.4169,65.3718,65.4079,6191.0
2017-02-07 14:10:00,72.6,72.62,72.57,72.59,8272.0,65.4079,65.4259,65.3808,65.3989,8272.0
2017-02-07 14:15:00,72.6,72.64,72.59,72.61,10710.0,65.4079,65.4439,65.3989,65.4169,10710.0
2017-02-07 14:20:00,72.6,72.75,72.59,72.74,8879.0,65.4079,65.543,65.3989,65.534,8879.0
2017-02-07 14:25:00,72.73,72.83,72.72,72.83,13475.0,65.525,65.6151,65.516,65.6151,13475.0
2017-02-07 14:30:00,72.82,72.82,72.75,72.76,13881.0,65.6061,65.6061,65.543,65.552,13881.0
2017-02-07 14:35:00,72.76,72.79,72.72,72.75,8744.0,65.552,65.579,65.516,65.543,8744.0
2017-02-07 14:40:00,72.76,72.76,72.68,72.7,10824.0,65.552,65.552,65.4799,65.498,10824.0
2017-02-07 14:45:00,72.68,72.71,72.64,72.71,11313.0,65.4799,65.507,65.4439,65.507,11313.0
2017-02-07 14:50:00,72.71,72.75,72.69,72.7,5128.0,65.507,65.543,65.4889,65.498,5128.0
2017-02-07 14:55:00,72.7,72.72,72.67,72.71,8312.0,65.498,65.516,65.4709,65.507,8312.0
2017-02-07 15:00:00,72.71,72.78,72.71,72.77,11462.0,65.507,65.57,65.507,65.561,11462.0
2017-02-07 15:05:00,72.78,72.81,72.77,72.81,10972.0,65.57,65.5971,65.561,65.5971,10972.0
2017-02-07 15:10:00,72.8,72.93,72.8,72.89,17066.0,65.5881,65.7052,65.5881,65.6691,17066.0
2017-02-07 15:15:00,72.88,72.92,72.85,72.91,19954.0,65.6601,65.6962,65.6331,65.6872,19954.0
2017-02-07 15:20:00,72.9,72.9,72.78,72.8,10272.0,65.6781,65.6781,65.57,65.5881,10272.0
2017-02-07 15:25:00,72.79,72.87,72.78,72.84,15608.0,65.579,65.6511,65.57,65.6241,15608.0
2017-02-07 15:30:00,72.86,72.87,72.81,72.82,23317.0,65.6421,65.6511,65.5971,65.6061,23317.0
2017-02-07 15:35:00,72.81,72.85,72.8,72.82,26390.0,65.5971,65.6331,65.5881,65.6061,26390.0
2017-02-07 15:40:00,72.81,72.81,72.73,72.77,28806.0,65.5971,65.5971,65.525,65.561,28806.0
2017-02-07 15:45:00,72.77,72.83,72.77,72.79,39185.0,65.561,65.6151,65.561,65.579,39185.0
2017-02-07 15:50:00,72.79,72.82,72.74,72.79,48953.0,65.579,65.6061,65.534,65.579,48953.0
2017-02-07 15:55:00,72.79,72.87,72.76,72.83,93767.0,65.579,65.6511,65.552,65.6151,93767.0
2017-02-08 09:30:00,73.09,73.12,72.7,72.98,14297.0,65.8493,65.8764,65.498,65.7502,14297.0
2017-02-08 09:35:00,72.95,73.18,72.91,73.07,8401.0,65.7232,65.9304,65.6872,65.8313,8401.0
2017-02-08 09:40:00,73.11,73.12,72.91,73.08,22935.0,65.8673,65.8764,65.6872,65.8403,22935.0
2017-02-08 09:45:00,73.04,73.27,73.02,73.24,23254.0,65.8043,66.0115,65.7863,65.9845,23254.0
2017-02-08 09:50:00,73.19,73.27,73.13,73.19,7316.0,65.9394,66.0115,65.8854,65.9394,7316.0
2017-02-08 09:55:00,73.18,73.35,73.16,73.35,7327.0,65.9304,66.0836,65.9124,66.0836,7327.0
2017-02-08 10:00:00,73.32,73.35,73.13,73.14,12869.0,66.0565,66.0836,65.8854,65.8944,12869.0
2017-02-08 10:05:00,73.15,73.19,73.09,73.13,24523.0,65.9034,65.9394,65.8493,65.8854,24523.0
2017-02-08 10:10:00,73.1,73.2,73.03,73.2,108052.0,65.8583,65.9484,65.7953,65.9484,108052.0
2017-02-08 10:15:00,73.21,73.32,73.2,73.32,14743.0,65.9574,66.0565,65.9484,66.0565,14743.0
2017-02-08 10:20:00,73.32,73.36,73.3,73.33,11882.0,66.0565,66.0926,66.0385,66.0655,11882.0
2017-02-08 10:25:00,73.34,73.37,73.32,73.37,33318.0,66.0746,66.1016,66.0565,66.1016,33318.0
2017-02-08 10:30:00,73.39,73.51,73.38,73.38,15241.0,66.1196,66.2277,66.1106,66.1106,15241.0
2017-02-08 10:35:00,73.4,73.55,73.35,73.52,17633.0,66.1286,66.2638,66.0836,66.2367,17633.0
2017-02-08 10:40:00,73.52,73.59,73.47,73.51,7917.0,66.2367,66.2998,66.1917,66.2277,7917.0
2017-02-08 10:45:00,73.48,73.58,73.48,73.54,14859.0,66.2007,66.2908,66.2007,66.2547,14859.0
2017-02-08 10:50:00,73.53,73.6,73.49,73.59,23170.0,66.2457,66.3088,66.2097,66.2998,23170.0
2017-02-08 10:55:00,73.59,73.67,73.59,73.67,26746.0,66.2998,66.3719,66.2998,66.3719,26746.0
2017-02-08 11:00:00,73.66,73.86,73.64,73.82,43596.0,66.3629,66.543,66.3448,66.507,43596.0
2017-02-08 11:05:00,73.82,74.05,73.81,74.02,67211.0,66.507,66.7142,66.498,66.6872,67211.0
2017-02-08 11:10:00,74.02,74.1,73.98,74.02,28776.0,66.6872,66.7593,66.6512,66.6872,28776.0
2017-02-08 11:15:00,73.99,74.04,73.89,73.89,15107.0,66.6602,66.7052,66.5701,66.5701,15107.0
2017-02-08 11:20:00,73.9,73.96,73.89,73.92,19119.0,66.5791,66.6331,66.5701,66.5971,19119.0
2017-02-08 11:25:00,73.94,73.98,73.89,73.89,11694.0,66.6151,66.6512,66.5701,66.5701,11694.0
2017-02-08 11:30:00,73.89,73.92,73.84,73.92,11512.0,66.5701,66.5971,66.525,66.5971,11512.0
2017-02-08 11:35:00,73.9,73.94,73.86,73.9,14535.0,66.5791,66.6151,66.543,66.5791,14535.0
2017-02-08 11:40:00,73.92,74.12,73.92,74.1,20605.0,66.5971,66.7773,66.5971,66.7593,20605.0
2017-02-08 11:45:00,74.09,74.2,74.0,74.2,48789.0,66.7503,66.8494,66.6692,66.8494,48789.0
2017-02-08 11:50:00,74.17,74.22,74.15,74.16,10051.0,66.8223,66.8674,66.8043,66.8133,10051.0
2017-02-08 11:55:00,74.16,74.19,74.02,74.02,15883.0,66.8133,66.8404,66.6872,66.6872,15883.0
2017-02-08 12:00:00,74.02,74.18,73.99,74.17,11619.0,66.6872,66.8313,66.6602,66.8223,11619.0
2017-02-08 12:05:00,74.15,74.15,74.06,74.06,22937.0,66.8043,66.8043,66.7232,66.7232,22937.0
2017-02-08 12:10:00,74.06,74.1,74.04,74.08,10000.0,66.7232,66.7593,66.7052,66.7412,10000.0
2017-02-08 12:15:00,74.08,74.1,74.06,74.07,9056.0,66.7412,66.7593,66.7232,66.7322,9056.0
2017-02-08 12:20:00,74.07,74.15,74.07,74.09,16124.0,66.7322,66.8043,66.7322,66.7503,16124.0
2017-02-08 12:25:00,74.09,74.09,73.97,73.97,4807.0,66.7503,66.7503,66.6421,66.6421,4807.0
2017-02-08 12:30:00,73.99,74.08,73.95,73.97,14253.0,66.6602,66.7412,66.6241,66.6421,14253.0
2017-02-08 12:35:00,73.96,73.98,73.88,73.92,25352.0,66.6331,66.6512,66.5611,66.5971,25352.0
2017-02-08 12:40:00,73.92,73.93,73.82,73.86,17678.0,66.5971,66.6061,66.507,66.543,17678.0
2017-02-08 12:45:00,73.88,73.88,73.79,73.82,11564.0,66.5611,66.5611,66.48,66.507,11564.0
2017-02-08 12:50:00,73.81,73.84,73.73,73.74,21077.0,66.498,66.525,66.4259,66.4349,21077.0
2017-02-08 12:55:00,73.74,73.82,73.73,73.81,16115.0,66.4349,66.507,66.4259,66.498,16115.0
2017-02-08 13:00:00,73.8,73.98,73.8,73.95,15280.0,66.489,66.6512,66.489,66.6241,15280.0
2017-02-08 13:05:00,73.95,73.98,73.87,73.87,11958.0,66.6241,66.6512,66.5521,66.5521,11958.0
2017-02-08 13:10:00,73.88,73.96,73.88,73.88,12825.0,66.5611,66.6331,66.5611,66.5611,12825.0
2017-02-08 13:15:00,73.9,73.95,73.88,73.95,9053.0,66.5791,66.6241,66.5611,66.6241,9053.0
2017-02-08 13:20:00,73.94,73.94,73.84,73.86,14019.0,66.6151,66.6151,66.525,66.543,14019.0
2017-02-08 13:25:00,73.86,74.02,73.85,73.99,17823.0,66.543,66.6872,66.534,66.6602,17823.0
2017-02-08 13:30:00,73.98,74.01,73.96,73.96,8586.0,66.6512,66.6782,66.6331,66.6331,8586.0
2017-02-08 13:35:00,73.96,73.99,73.94,73.98,13260.0,66.6331,66.6602,66.6151,66.6512,13260.0
2017-02-08 13:40:00,73.98,74.03,73.95,74.03,10972.0,66.6512,66.6962,66.6241,66.6962,10972.0
2017-02-08 13:45:00,74.03,74.06,73.98,74.03,12035.0,66.6962,66.7232,66.6512,66.6962,12035.0
2017-02-08 13:50:00,74.03,74.11,74.03,74.1,11411.0,66.6962,66.7683,66.6962,66.7593,11411.0
2017-02-08 13:55:00,74.11,74.18,74.08,74.18,15492.0,66.7683,66.8313,66.7412,66.8313,15492.0
2017-02-08 14:00:00,74.16,74.18,74.12,74.13,6602.0,66.8133,66.8313,66.7773,66.7863,6602.0
2017-02-08 14:05:00,74.12,74.26,74.1,74.26,21361.0,66.7773,66.9034,66.7593,66.9034,21361.0
2017-02-08 14:10:00,74.27,74.34,74.22,74.34,24243.0,66.9124,66.9755,66.8674,66.9755,24243.0
2017-02-08 14:15:00,74.34,74.45,74.25,74.45,162832.0,66.9755,67.0746,66.8944,67.0746,162832.0
2017-02-08 14:20:00,74.44,74.46,74.35,74.43,17595.0,67.0656,67.0836,66.9845,67.0566,17595.0
2017-02-08 14:25:00,74.45,74.55,74.44,74.45,24094.0,67.0746,67.1647,67.0656,67.0746,24094.0
2017-02-08 14:30:00,74.44,74.52,74.44,74.51,38031.0,67.0656,67.1377,67.0656,67.1286,38031.0
2017-02-08 14:35:00,74.51,74.65,74.49,74.65,15818.0,67.1286,67.2548,67.1106,67.2548,15818.0
2017-02-08 14:40:00,74.64,74.74,74.6,74.66,24760.0,67.2458,67.3359,67.2097,67.2638,24760.0
2017-02-08 14:45:00,74.66,74.84,74.65,74.83,14612.0,67.2638,67.426,67.2548,67.4169,14612.0
2017-02-08 14:50:00,74.82,74.89,74.81,74.85,29198.0,67.4079,67.471,67.3989,67.435,29198.0
2017-02-08 14:55:00,74.84,74.85,74.79,74.82,33460.0,67.426,67.435,67.3809,67.4079,33460.0
2017-02-08 15:00:00,74.81,74.85,74.76,74.82,46515.0,67.3989,67.435,67.3539,67.4079,46515.0
2017-02-08 15:05:00,74.81,74.82,74.69,74.72,32647.0,67.3989,67.4079,67.2908,67.3178,32647.0
2017-02-08 15:10:00,74.71,74.89,74.71,74.89,25295.0,67.3088,67.471,67.3088,67.471,25295.0
2017-02-08 15:15:00,74.86,74.99,74.86,74.98,36457.0,67.444,67.5611,67.444,67.5521,36457.0
2017-02-08 15:20:00,74.96,75.02,74.94,75.0,41223.0,67.5341,67.5881,67.5161,67.5701,41223.0
2017-02-08 15:25:00,75.0,75.02,74.94,75.02,44392.0,67.5701,67.5881,67.5161,67.5881,44392.0
2017-02-08 15:30:00,75.0,75.04,74.94,74.94,38517.0,67.5701,67.6061,67.5161,67.5161,38517.0
2017-02-08 15:35:00,74.94,75.02,74.94,74.96,50888.0,67.5161,67.5881,67.5161,67.5341,50888.0
2017-02-08 15:40:00,74.96,75.08,74.96,75.08,65917.0,67.5341,67.6422,67.5341,67.6422,65917.0
2017-02-08 15:45:00,75.08,75.13,75.0,75.13,90873.0,67.6422,67.6872,67.5701,67.6872,90873.0
2017-02-08 15:50:00,75.13,75.13,75.03,75.07,86520.0,67.6872,67.6872,67.5971,67.6332,86520.0
2017-02-08 15:55:00,75.06,75.11,75.0,75.07,161187.0,67.6242,67.6692,67.5701,67.6332,161187.0
2017-02-09 09:30:00,75.32,76.0,75.29,76.0,72865.0,67.8584,68.471,67.8314,68.471,72865.0
2017-02-09 09:35:00,76.0,76.58,75.95,76.58,71252.0,68.471,68.9936,68.426,68.9936,71252.0
2017-02-09 09:40:00,76.58,77.14,76.56,77.12,127592.0,68.9936,69.4981,68.9756,69.4801,127592.0
2017-02-09 09:45:00,77.12,77.14,76.29,76.44,112252.0,69.4801,69.4981,68.7323,68.8675,112252.0
2017-02-09 09:50:00,76.46,76.64,76.37,76.57,49465.0,68.8855,69.0476,68.8044,68.9846,49465.0
2017-02-09 09:55:00,76.54,76.74,76.53,76.62,43709.0,68.9575,69.1377,68.9485,69.0296,43709.0
2017-02-09 10:00:00,76.63,76.67,76.44,76.56,35458.0,69.0386,69.0747,68.8675,68.9756,35458.0
2017-02-09 10:05:00,76.56,76.72,76.56,76.7,32776.0,68.9756,69.1197,68.9756,69.1017,32776.0
2017-02-09 10:10:00,76.67,76.9,76.57,76.9,35817.0,69.0747,69.2819,68.9846,69.2819,35817.0
2017-02-09 10:15:00,76.9,77.0,76.79,76.98,39285.0,69.2819,69.372,69.1828,69.354,39285.0
2017-02-09 10:20:00,76.99,77.24,76.97,77.09,51755.0,69.363,69.5882,69.3449,69.4531,51755.0
2017-02-09 10:25:00,77.1,77.3,76.97,77.03,81519.0,69.4621,69.6423,69.3449,69.399,81519.0
2017-02-09 10:30:00,76.99,77.14,76.77,76.81,41136.0,69.363,69.4981,69.1648,69.2008,41136.0
2017-02-09 10:35:00,76.76,77.15,76.76,77.11,43168.0,69.1558,69.5071,69.1558,69.4711,43168.0
2017-02-09 10:40:00,77.08,77.1,77.0,77.07,42229.0,69.4441,69.4621,69.372,69.435,42229.0
2017-02-09 10:45:00,77.06,77.11,76.97,77.07,30549.0,69.426,69.4711,69.3449,69.435,30549.0
2017-02-09 10:50:00,77.09,77.28,77.06,77.2,47448.0,69.4531,69.6242,69.426,69.5522,47448.0
2017-02-09 10:55:00,77.21,77.48,77.21,77.41,87790.0,69.5612,69.8044,69.5612,69.7414,87790.0
2017-02-09 11:00:00,77.42,77.57,77.26,77.55,48188.0,69.7504,69.8855,69.6062,69.8675,48188.0
2017-02-09 11:05:00,77.54,77.66,77.44,77.63,57817.0,69.8585,69.9666,69.7684,69.9396,57817.0
2017-02-09 11:10:00,77.61,77.72,77.55,77.63,50366.0,69.9215,70.0207,69.8675,69.9396,50366.0
2017-02-09 11:15:00,77.61,77.97,77.57,77.88,175773.0,69.9215,70.2459,69.8855,70.1648,175773.0
2017-02-09 11:20:00,77.84,77.95,77.77,77.92,37317.0,70.1288,70.2279,70.0657,70.2008,37317.0
2017-02-09 11:25:00,77.95,78.18,77.93,78.07,55604.0,70.2279,70.4351,70.2098,70.336,55604.0
2017-02-09 11:30:00,78.06,78.34,78.05,78.24,89821.0,70.327,70.5792,70.318,70.4891,89821.0
2017-02-09 11:35:00,78.24,78.34,78.08,78.11,69646.0,70.4891,70.5792,70.345,70.372,69646.0
2017-02-09 11:40:00,78.08,78.29,78.03,78.24,32683.0,70.345,70.5342,70.2999,70.4891,32683.0
2017-02-09 11:45:00,78.25,78.39,78.16,78.26,76439.0,70.4981,70.6243,70.4171,70.5072,76439.0
2017-02-09 11:50:00,78.25,78.26,78.03,78.08,42099.0,70.4981,70.5072,70.2999,70.345,42099.0
2017-02-09 11:55:00,78.09,78.09,77.93,78.0,52588.0,70.354,70.354,70.2098,70.2729,52588.0
2017-02-09 12:00:00,77.99,78.07,77.91,78.06,90468.0,70.2639,70.336,70.1918,70.327,90468.0
2017-02-09 12:05:00,78.03,78.07,77.89,77.96,63820.0,70.2999,70.336,70.1738,70.2369,63820.0
2017-02-09 12:10:00,77.96,78.02,77.92,77.98,52960.0,70.2369,70.2909,70.2008,70.2549,52960.0
2017-02-09 12:15:00,77.98,78.0,77.94,77.94,27209.0,70.2549,70.2729,70.2189,70.2189,27209.0
2017-02-09 12:20:00,77.94,78.12,77.93,78.03,31605.0,70.2189,70.381,70.2098,70.2999,31605.0
2017-02-09 12:25:00,78.03,78.04,77.77,77.83,144819.0,70.2999,70.3089,70.0657,70.1198,144819.0
2017-02-09 12:30:00,77.82,77.91,77.78,77.82,42778.0,70.1107,70.1918,70.0747,70.1107,42778.0
2017-02-09 12:35:00,77.83,77.95,77.71,77.93,42016.0,70.1198,70.2279,70.0116,70.2098,42016.0
2017-02-09 12:40:00,77.92,77.92,77.8,77.86,41524.0,70.2008,70.2008,70.0927,70.1468,41524.0
2017-02-09 12:45:00,77.82,77.87,77.78,77.81,106640.0,70.1107,70.1558,70.0747,70.1017,106640.0
2017-02-09 12:50:00,77.81,77.86,77.68,77.72,45730.0,70.1017,70.1468,69.9846,70.0207,45730.0
2017-02-09 12:55:00,77.73,77.79,77.69,77.72,13218.0,70.0297,70.0837,69.9936,70.0207,13218.0
2017-02-09 13:00:00,77.71,77.77,77.64,77.71,36122.0,70.0116,70.0657,69.9486,70.0116,36122.0
2017-02-09 13:05:00,77.7,77.77,77.67,77.77,24902.0,70.0026,70.0657,69.9756,70.0657,24902.0
2017-02-09 13:10:00,77.76,77.84,77.76,77.81,16758.0,70.0567,70.1288,70.0567,70.1017,16758.0
2017-02-09 13:15:00,77.81,77.95,77.81,77.84,17318.0,70.1017,70.2279,70.1017,70.1288,17318.0
2017-02-09 13:20:00,77.86,77.86,77.7,77.72,11337.0,70.1468,70.1468,70.0026,70.0207,11337.0
2017-02-09 13:25:00,77.74,77.81,77.72,77.75,17803.0,70.0387,70.1017,70.0207,70.0477,17803.0
2017-02-09 13:30:00,77.74,77.86,77.69,77.78,24822.0,70.0387,70.1468,69.9936,70.0747,24822.0
2017-02-09 13:35:00,77.79,77.86,77.71,77.74,37120.0,70.0837,70.1468,70.0116,70.0387,37120.0
2017-02-09 13:40:00,77.73,77.84,77.72,77.81,11861.0,70.0297,70.1288,70.0207,70.1017,11861.0
2017-02-09 13:45:00,77.79,77.88,77.77,77.8,9937.0,70.0837,70.1648,70.0657,70.0927,9937.0
2017-02-09 13:50:00,77.79,77.87,77.79,77.87,6669.0,70.0837,70.1558,70.0837,70.1558,6669.0
2017-02-09 13:55:00,77.86,77.97,77.86,77.92,17207.0,70.1468,70.2459,70.1468,70.2008,17207.0
2017-02-09 14:00:00,77.93,78.06,77.89,77.99,140974.0,70.2098,70.327,70.1738,70.2639,140974.0
2017-02-09 14:05:00,77.99,78.11,77.95,77.99,26399.0,70.2639,70.372,70.2279,70.2639,26399.0
2017-02-09 14:10:00,77.97,78.0,77.89,77.92,30586.0,70.2459,70.2729,70.1738,70.2008,30586.0
2017-02-09 14:15:00,77.91,77.91,77.74,77.85,53862.0,70.1918,70.1918,70.0387,70.1378,53862.0
2017-02-09 14:20:00,77.84,77.91,77.78,77.91,52242.0,70.1288,70.1918,70.0747,70.1918,52242.0
2017-02-09 14:25:00,77.91,77.99,77.88,77.92,72448.0,70.1918,70.2639,70.1648,70.2008,72448.0
2017-02-09 14:30:00,77.93,78.02,77.91,78.0,32586.0,70.2098,70.2909,70.1918,70.2729,32586.0
2017-02-09 14:35:00,77.99,78.15,77.99,78.11,54721.0,70.2639,70.4081,70.2639,70.372,54721.0
2017-02-09 14:40:00,78.1,78.11,77.92,77.94,15794.0,70.363,70.372,70.2008,70.2189,15794.0
2017-02-09 14:45:00,77.95,77.95,77.86,77.91,17268.0,70.2279,70.2279,70.1468,70.1918,17268.0
2017-02-09 14:50:00,77.91,77.92,77.82,77.89,59329.0,70.1918,70.2008,70.1107,70.1738,59329.0
2017-02-09 14:55:00,77.89,77.96,77.88,77.91,13704.0,70.1738,70.2369,70.1648,70.1918,13704.0
2017-02-09 15:00:00,77.91,77.97,77.88,77.97,80119.0,70.1918,70.2459,70.1648,70.2459,80119.0
2017-02-09 15:05:00,77.95,77.97,77.89,77.94,64969.0,70.2279,70.2459,70.1738,70.2189,64969.0
2017-02-09 15:10:00,77.94,77.95,77.88,77.91,41285.0,70.2189,70.2279,70.1648,70.1918,41285.0
2017-02-09 15:15:00,77.9,77.92,77.83,77.85,70671.0,70.1828,70.2008,70.1198,70.1378,70671.0
2017-02-09 15:20:00,77.85,77.91,77.84,77.88,57919.0,70.1378,70.1918,70.1288,70.1648,57919.0
2017-02-09 15:25:00,77.87,77.95,77.86,77.93,35291.0,70.1558,70.2279,70.1468,70.2098,35291.0
2017-02-09 15:30:00,77.94,77.94,77.84,77.9,47185.0,70.2189,70.2189,70.1288,70.1828,47185.0
2017-02-09 15:35:00,77.9,77.9,77.79,77.8,53586.0,70.1828,70.1828,70.0837,70.0927,53586.0
2017-02-09 15:40:00,77.8,77.8,77.75,77.8,67842.0,70.0927,70.0927,70.0477,70.0927,67842.0
2017-02-09 15:45:00,77.8,77.86,77.74,77.81,78946.0,70.0927,70.1468,70.0387,70.1017,78946.0
2017-02-09 15:50:00,77.81,77.82,77.79,77.82,76349.0,70.1017,70.1107,70.0837,70.1107,76349.0
2017-02-09 15:55:00,77.82,77.86,77.68,77.71,153519.0,70.1107,70.1468,69.9846,70.0116,153519.0
2017-02-10 09:30:00,77.76,77.94,77.37,77.53,46869.0,70.0567,70.2189,69.7053,69.8495,46869.0
2017-02-10 09:35:00,77.6,77.6,77.14,77.29,97622.0,69.9125,69.9125,69.4981,69.6332,97622.0
2017-02-10 09:40:00,77.31,77.83,77.31,77.79,47705.0,69.6513,70.1198,69.6513,70.0837,47705.0
2017-02-10 09:45:00,77.79,77.96,77.71,77.76,40211.0,70.0837,70.2369,70.0116,70.0567,40211.0
2017-02-10 09:50:00,77.77,78.02,77.54,77.55,54705.0,70.0657,70.2909,69.8585,69.8675,54705.0
2017-02-10 09:55:00,77.54,77.57,77.25,77.27,79786.0,69.8585,69.8855,69.5972,69.6152,79786.0
2017-02-10 10:00:00,77.26,77.49,77.18,77.48,30372.0,69.6062,69.8134,69.5341,69.8044,30372.0
2017-02-10 10:05:00,77.48,77.54,77.42,77.49,27194.0,69.8044,69.8585,69.7504,69.8134,27194.0
2017-02-10 10:10:00,77.49,77.52,77.16,77.16,58940.0,69.8134,69.8405,69.5161,69.5161,58940.0
2017-02-10 10:15:00,77.16,77.24,77.09,77.09,27330.0,69.5161,69.5882,69.4531,69.4531,27330.0
2017-02-10 10:20:00,77.1,77.18,77.01,77.02,30428.0,69.4621,69.5341,69.381,69.39,30428.0
2017-02-10 10:25:00,77.01,77.19,76.92,77.19,38386.0,69.381,69.5432,69.2999,69.5432,38386.0
2017-02-10 10:30:00,77.19,77.31,77.16,77.21,19134.0,69.5432,69.6513,69.5161,69.5612,19134.0
2017-02-10 10:35:00,77.2,77.27,77.14,77.25,16678.0,69.5522,69.6152,69.4981,69.5972,16678.0
2017-02-10 10:40:00,77.26,77.26,76.85,76.87,63229.0,69.6062,69.6062,69.2368,69.2549,63229.0
2017-02-10 10:45:00,76.86,76.86,76.67,76.68,39628.0,69.2458,69.2458,69.0747,69.0837,39628.0
2017-02-10 10:50:00,76.68,76.69,76.51,76.56,42353.0,69.0837,69.0927,68.9305,68.9756,42353.0
2017-02-10 10:55:00,76.54,76.54,76.38,76.47,46237.0,68.9575,68.9575,68.8134,68.8945,46237.0
2017-02-10 11:00:00,76.5,76.67,76.46,76.51,32058.0,68.9215,69.0747,68.8855,68.9305,32058.0
2017-02-10 11:05:00,76.55,76.56,76.48,76.48,12344.0,68.9666,68.9756,68.9035,68.9035,12344.0
2017-02-10 11:10:00,76.45,76.58,76.45,76.49,18147.0,68.8765,68.9936,68.8765,68.9125,18147.0
2017-02-10 11:15:00,76.49,76.6,76.46,76.48,27613.0,68.9125,69.0116,68.8855,68.9035,27613.0
2017-02-10 11:20:00,76.49,76.52,76.4,76.45,16918.0,68.9125,68.9395,68.8314,68.8765,16918.0
2017-02-10 11:25:00,76.45,76.48,76.35,76.35,22164.0,68.8765,68.9035,68.7864,68.7864,22164.0
2017-02-10 11:30:00,76.34,76.34,76.26,76.26,17390.0,68.7774,68.7774,68.7053,68.7053,17390.0
2017-02-10 11:35:00,76.26,76.39,76.26,76.26,18675.0,68.7053,68.8224,68.7053,68.7053,18675.0
2017-02-10 11:40:00,76.27,76.34,76.25,76.25,20338.0,68.7143,68.7774,68.6963,68.6963,20338.0
2017-02-10 11:45:00,76.24,76.4,76.24,76.4,23213.0,68.6873,68.8314,68.6873,68.8314,23213.0
2017-02-10 11:50:00,76.39,76.4,76.31,76.4,15516.0,68.8224,68.8314,68.7503,68.8314,15516.0
2017-02-10 11:55:00,76.39,76.49,76.36,76.49,17034.0,68.8224,68.9125,68.7954,68.9125,17034.0
2017-02-10 12:00:00,76.49,76.51,76.39,76.42,10702.0,68.9125,68.9305,68.8224,68.8494,10702.0
2017-02-10 12:05:00,76.42,76.48,76.4,76.43,9400.0,68.8494,68.9035,68.8314,68.8584,9400.0
2017-02-10 12:10:00,76.44,76.51,76.37,76.46,10304.0,68.8675,68.9305,68.8044,68.8855,10304.0
2017-02-10 12:15:00,76.42,76.43,76.38,76.41,7272.0,68.8494,68.8584,68.8134,68.8404,7272.0
2017-02-10 12:20:00,76.42,76.52,76.42,76.5,15141.0,68.8494,68.9395,68.8494,68.9215,15141.0
2017-02-10 12:25:00,76.5,76.58,76.46,76.56,18448.0,68.9215,68.9936,68.8855,68.9756,18448.0
2017-02-10 12:30:00,76.56,76.66,76.54,76.65,13282.0,68.9756,69.0657,68.9575,69.0566,13282.0
2017-02-10 12:35:00,76.64,76.69,76.61,76.65,25527.0,69.0476,69.0927,69.0206,69.0566,25527.0
2017-02-10 12:40:00,76.65,76.65,76.58,76.64,7735.0,69.0566,69.0566,68.9936,69.0476,7735.0
2017-02-10 12:45:00,76.64,76.71,76.58,76.61,22681.0,69.0476,69.1107,68.9936,69.0206,22681.0
2017-02-10 12:50:00,76.63,76.65,76.56,76.59,12440.0,69.0386,69.0566,68.9756,69.0026,12440.0
2017-02-10 12:55:00,76.59,76.65,76.56,76.59,13643.0,69.0026,69.0566,68.9756,69.0026,13643.0
2017-02-10 13:00:00,76.59,76.74,76.59,76.71,12480.0,69.0026,69.1377,69.0026,69.1107,12480.0
2017-02-10 13:05:00,76.73,76.84,76.73,76.81,18047.0,69.1287,69.2278,69.1287,69.2008,18047.0
2017-02-10 13:10:00,76.8,76.85,76.79,76.83,12104.0,69.1918,69.2368,69.1828,69.2188,12104.0
2017-02-10 13:15:00,76.84,76.9,76.77,76.8,49175.0,69.2278,69.2819,69.1648,69.1918,49175.0
2017-02-10 13:20:00,76.78,76.78,76.7,76.77,10016.0,69.1738,69.1738,69.1017,69.1648,10016.0
2017-02-10 13:25:00,76.77,76.78,76.67,76.7,9669.0,69.1648,69.1738,69.0747,69.1017,9669.0
2017-02-10 13:30:00,76.71,76.82,76.69,76.82,11207.0,69.1107,69.2098,69.0927,69.2098,11207.0
2017-02-10 13:35:00,76.82,76.83,76.75,76.81,9882.0,69.2098,69.2188,69.1467,69.2008,9882.0
2017-02-10 13:40:00,76.82,76.82,76.71,76.75,58691.0,69.2098,69.2098,69.1107,69.1467,58691.0
2017-02-10 13:45:00,76.75,76.8,76.75,76.78,11445.0,69.1467,69.1918,69.1467,69.1738,11445.0
2017-02-10 13:50:00,76.78,76.79,76.75,76.75,10426.0,69.1738,69.1828,69.1467,69.1467,10426.0
2017-02-10 13:55:00,76.77,76.85,76.76,76.84,18356.0,69.1648,69.2368,69.1558,69.2278,18356.0
2017-02-10 14:00:00,76.85,76.86,76.8,76.85,15162.0,69.2368,69.2458,69.1918,69.2368,15162.0
2017-02-10 14:05:00,76.86,76.91,76.85,76.9,19544.0,69.2458,69.2909,69.2368,69.2819,19544.0
2017-02-10 14:10:00,76.91,76.94,76.9,76.93,11982.0,69.2909,69.3179,69.2819,69.3089,11982.0
2017-02-10 14:15:00,76.94,77.1,76.93,77.09,15783.0,69.3179,69.4621,69.3089,69.4531,15783.0
2017-02-10 14:20:00,77.09,77.11,77.0,77.02,18661.0,69.4531,69.4711,69.372,69.39,18661.0
2017-02-10 14:25:00,77.02,77.08,77.0,77.0,15175.0,69.39,69.4441,69.372,69.372,15175.0
2017-02-10 14:30:00,76.99,77.08,76.97,77.08,18442.0,69.363,69.4441,69.3449,69.4441,18442.0
2017-02-10 14:35:00,77.08,77.12,77.04,77.12,15615.0,69.4441,69.4801,69.408,69.4801,15615.0
2017-02-10 14:40:00,77.13,77.19,77.13,77.19,17510.0,69.4891,69.5432,69.4891,69.5432,17510.0
2017-02-10 14:45:00,77.18,77.19,77.15,77.16,13389.0,69.5341,69.5432,69.5071,69.5161,13389.0
2017-02-10 14:50:00,77.16,77.16,77.0,77.01,15952.0,69.5161,69.5161,69.372,69.381,15952.0
2017-02-10 14:55:00,77.01,77.07,76.97,77.06,22526.0,69.381,69.435,69.3449,69.426,22526.0
2017-02-10 15:00:00,77.06,77.09,77.04,77.08,20100.0,69.426,69.4531,69.408,69.4441,20100.0
2017-02-10 15:05:00,77.08,77.09,77.05,77.06,18053.0,69.4441,69.4531,69.417,69.426,18053.0
2017-02-10 15:10:00,77.06,77.07,76.95,76.97,27744.0,69.426,69.435,69.3269,69.3449,27744.0
2017-02-10 15:15:00,76.96,77.02,76.95,77.02,24917.0,69.3359,69.39,69.3269,69.39,24917.0
2017-02-10 15:20:00,77.01,77.04,76.95,77.01,24841.0,69.381,69.408,69.3269,69.381,24841.0
2017-02-10 15:25:00,77.0,77.02,76.94,76.95,19644.0,69.372,69.39,69.3179,69.3269,19644.0
2017-02-10 15:30:00,76.95,77.01,76.94,76.97,37445.0,69.3269,69.381,69.3179,69.3449,37445.0
2017-02-10 15:35:00,76.96,76.98,76.89,76.9,45406.0,69.3359,69.354,69.2729,69.2819,45406.0
2017-02-10 15:40:00,76.89,76.9,76.76,76.78,54366.0,69.2729,69.2819,69.1558,69.1738,54366.0
2017-02-10 15:45:00,76.77,76.83,76.75,76.78,68181.0,69.1648,69.2188,69.1467,69.1738,68181.0
2017-02-10 15:50:00,76.78,76.87,76.78,76.78,65898.0,69.1738,69.2549,69.1738,69.1738,65898.0
2017-02-10 15:55:00,76.8,76.82,76.77,76.8,100770.0,69.1918,69.2098,69.1648,69.1918,100770.0
2017-02-13 09:30:00,77.4,77.41,77.03,77.09,20481.0,69.7324,69.7414,69.399,69.4531,20481.0
2017-02-13 09:35:00,77.05,77.22,76.91,77.04,10519.0,69.417,69.5702,69.2909,69.408,10519.0
2017-02-13 09:40:00,77.01,77.09,76.72,76.73,40035.0,69.381,69.4531,69.1197,69.1287,40035.0
2017-02-13 09:45:00,76.73,76.79,76.44,76.66,38994.0,69.1287,69.1828,68.8675,69.0657,38994.0
2017-02-13 09:50:00,76.63,76.8,76.58,76.59,20932.0,69.0386,69.1918,68.9936,69.0026,20932.0
2017-02-13 09:55:00,76.63,76.81,76.6,76.81,11874.0,69.0386,69.2008,69.0116,69.2008,11874.0
2017-02-13 10:00:00,76.81,76.84,76.66,76.69,27833.0,69.2008,69.2278,69.0657,69.0927,27833.0
2017-02-13 10:05:00,76.67,76.71,76.53,76.54,16963.0,69.0747,69.1107,68.9485,68.9575,16963.0
2017-02-13 10:10:00,76.53,76.66,76.52,76.66,13208.0,68.9485,69.0657,68.9395,69.0657,13208.0
2017-02-13 10:15:00,76.68,76.7,76.52,76.53,7225.0,69.0837,69.1017,68.9395,68.9485,7225.0
2017-02-13 10:20:00,76.5,76.53,76.42,76.44,13377.0,68.9215,68.9485,68.8494,68.8675,13377.0
2017-02-13 10:25:00,76.42,76.45,76.37,76.4,16489.0,68.8494,68.8765,68.8044,68.8314,16489.0
2017-02-13 10:30:00,76.43,76.46,76.35,76.38,20838.0,68.8584,68.8855,68.7864,68.8134,20838.0
2017-02-13 10:35:00,76.41,76.45,76.31,76.31,6644.0,68.8404,68.8765,68.7503,68.7503,6644.0
2017-02-13 10:40:00,76.36,76.4,76.31,76.35,33534.0,68.7954,68.8314,68.7503,68.7864,33534.0
2017-02-13 10:45:00,76.35,76.46,76.34,76.41,20439.0,68.7864,68.8855,68.7774,68.8404,20439.0
2017-02-13 10:50:00,76.41,76.47,76.35,76.4,25197.0,68.8404,68.8945,68.7864,68.8314,25197.0
2017-02-13 10:55:00,76.44,76.48,76.4,76.48,15826.0,68.8675,68.9035,68.8314,68.9035,15826.0
2017-02-13 11:00:00,76.48,76.72,76.48,76.63,22947.0,68.9035,69.1197,68.9035,69.0386,22947.0
2017-02-13 11:05:00,76.64,76.65,76.53,76.57,11847.0,69.0476,69.0566,68.9485,68.9846,11847.0
2017-02-13 11:10:00,76.56,76.66,76.56,76.66,15828.0,68.9756,69.0657,68.9756,69.0657,15828.0
2017-02-13 11:15:00,76.69,76.86,76.68,76.81,23525.0,69.0927,69.2458,69.0837,69.2008,23525.0
2017-02-13 11:20:00,76.8,76.89,76.8,76.84,8865.0,69.1918,69.2729,69.1918,69.2278,8865.0
2017-02-13 11:25:00,76.86,76.9,76.77,76.78,8985.0,69.2458,69.2819,69.1648,69.1738,8985.0
2017-02-13 11:30:00,76.76,76.84,76.73,76.81,7946.0,69.1558,69.2278,69.1287,69.2008,7946.0
2017-02-13 11:35:00,76.82,76.87,76.78,76.86,7088.0,69.2098,69.2549,69.1738,69.2458,7088.0
2017-02-13 11:40:00,76.86,76.9,76.84,76.87,8193.0,69.2458,69.2819,69.2278,69.2549,8193.0
2017-02-13 11:45:00,76.84,76.89,76.84,76.86,4402.0,69.2278,69.2729,69.2278,69.2458,4402.0
2017-02-13 11:50:00,76.85,76.88,76.8,76.81,6007.0,69.2368,69.2639,69.1918,69.2008,6007.0
2017-02-13 11:55:00,76.83,76.83,76.76,76.83,10167.0,69.2188,69.2188,69.1558,69.2188,10167.0
2017-02-13 12:00:00,76.81,76.88,76.8,76.87,11894.0,69.2008,69.2639,69.1918,69.2549,11894.0
2017-02-13 12:05:00,76.86,76.93,76.82,76.82,7432.0,69.2458,69.3089,69.2098,69.2098,7432.0
2017-02-13 12:10:00,76.82,76.91,76.81,76.91,5095.0,69.2098,69.2909,69.2008,69.2909,5095.0
2017-02-13 12:15:00,76.9,76.95,76.89,76.92,8790.0,69.2819,69.3269,69.2729,69.2999,8790.0
2017-02-13 12:20:00,76.92,76.92,76.86,76.86,1000.0,69.2999,69.2999,69.2458,69.2458,1000.0
2017-02-13 12:25:00,76.85,76.87,76.84,76.86,4583.0,69.2368,69.2549,69.2278,69.2458,4583.0
2017-02-13 12:30:00,76.88,76.94,76.84,76.91,7673.0,69.2639,69.3179,69.2278,69.2909,7673.0
2017-02-13 12:35:00,76.92,76.93,76.86,76.9,5375.0,69.2999,69.3089,69.2458,69.2819,5375.0
2017-02-13 12:40:00,76.92,76.93,76.78,76.78,13099.0,69.2999,69.3089,69.1738,69.1738,13099.0
2017-02-13 12:45:00,76.82,76.85,76.82,76.82,7810.0,69.2098,69.2368,69.2098,69.2098,7810.0
2017-02-13 12:50:00,76.82,76.83,76.77,76.77,6731.0,69.2098,69.2188,69.1648,69.1648,6731.0
2017-02-13 12:55:00,76.78,76.79,76.64,76.65,20449.0,69.1738,69.1828,69.0476,69.0566,20449.0
2017-02-13 13:00:00,76.65,76.72,76.65,76.72,19007.0,69.0566,69.1197,69.0566,69.1197,19007.0
2017-02-13 13:05:00,76.71,76.71,76.63,76.64,7615.0,69.1107,69.1107,69.0386,69.0476,7615.0
2017-02-13 13:10:00,76.64,76.7,76.63,76.65,9305.0,69.0476,69.1017,69.0386,69.0566,9305.0
2017-02-13 13:15:00,76.64,76.67,76.63,76.65,12342.0,69.0476,69.0747,69.0386,69.0566,12342.0
2017-02-13 13:20:00,76.65,76.76,76.64,76.69,28186.0,69.0566,69.1558,69.0476,69.0927,28186.0
2017-02-13 13:25:00,76.68,76.69,76.63,76.65,18427.0,69.0837,69.0927,69.0386,69.0566,18427.0
2017-02-13 13:30:00,76.66,76.67,76.62,76.64,8310.0,69.0657,69.0747,69.0296,69.0476,8310.0
2017-02-13 13:35:00,76.65,76.8,76.65,76.74,18777.0,69.0566,69.1918,69.0566,69.1377,18777.0
2017-02-13 13:40:00,76.74,76.75,76.63,76.65,9668.0,69.1377,69.1467,69.0386,69.0566,9668.0
2017-02-13 13:45:00,76.66,76.72,76.65,76.65,10076.0,69.0657,69.1197,69.0566,69.0566,10076.0
2017-02-13 13:50:00,76.63,76.7,76.59,76.64,28355.0,69.0386,69.1017,69.0026,69.0476,28355.0
2017-02-13 13:55:00,76.63,76.63,76.54,76.55,7320.0,69.0386,69.0386,68.9575,68.9666,7320.0
2017-02-13 14:00:00,76.56,76.57,76.47,76.49,23511.0,68.9756,68.9846,68.8945,68.9125,23511.0
2017-02-13 14:05:00,76.51,76.54,76.43,76.48,17731.0,68.9305,68.9575,68.8584,68.9035,17731.0
2017-02-13 14:10:00,76.51,76.56,76.46,76.51,16917.0,68.9305,68.9756,68.8855,68.9305,16917.0
2017-02-13 14:15:00,76.51,76.58,76.48,76.58,14417.0,68.9305,68.9936,68.9035,68.9936,14417.0
2017-02-13 14:20:00,76.59,76.59,76.42,76.42,11943.0,69.0026,69.0026,68.8494,68.8494,11943.0
2017-02-13 14:25:00,76.44,76.54,76.43,76.46,14362.0,68.8675,68.9575,68.8584,68.8855,14362.0
2017-02-13 14:30:00,76.45,76.45,76.34,76.38,16427.0,68.8765,68.8765,68.7774,68.8134,16427.0
2017-02-13 14:35:00,76.37,76.41,76.34,76.36,19205.0,68.8044,68.8404,68.7774,68.7954,19205.0
2017-02-13 14:40:00,76.35,76.35,76.27,76.35,12745.0,68.7864,68.7864,68.7143,68.7864,12745.0
2017-02-13 14:45:00,76.34,76.35,76.26,76.27,12163.0,68.7774,68.7864,68.7053,68.7143,12163.0
2017-02-13 14:50:00,76.28,76.32,76.23,76.25,16830.0,68.7233,68.7593,68.6783,68.6963,16830.0
2017-02-13 14:55:00,76.27,76.33,76.26,76.27,16864.0,68.7143,68.7684,68.7053,68.7143,16864.0
2017-02-13 15:00:00,76.29,76.34,76.29,76.29,8748.0,68.7323,68.7774,68.7323,68.7323,8748.0
2017-02-13 15:05:00,76.29,76.3,76.24,76.25,9769.0,68.7323,68.7413,68.6873,68.6963,9769.0
2017-02-13 15:10:00,76.24,76.28,76.24,76.26,9720.0,68.6873,68.7233,68.6873,68.7053,9720.0
2017-02-13 15:15:00,76.26,76.28,76.25,76.26,7884.0,68.7053,68.7233,68.6963,68.7053,7884.0
2017-02-13 15:20:00,76.27,76.27,76.14,76.15,19843.0,68.7143,68.7143,68.5972,68.6062,19843.0
2017-02-13 15:25:00,76.18,76.19,76.08,76.12,34378.0,68.6332,68.6422,68.5431,68.5792,34378.0
2017-02-13 15:30:00,76.11,76.13,76.01,76.02,27177.0,68.5701,68.5882,68.4801,68.4891,27177.0
2017-02-13 15:35:00,76.02,76.12,76.01,76.12,42712.0,68.4891,68.5792,68.4801,68.5792,42712.0
2017-02-13 15:40:00,76.12,76.12,76.0,76.0,49534.0,68.5792,68.5792,68.471,68.471,49534.0
2017-02-13 15:45:00,76.01,76.13,75.99,76.01,60353.0,68.4801,68.5882,68.462,68.4801,60353.0
2017-02-13 15:50:00,76.02,76.06,75.99,76.02,58158.0,68.4891,68.5251,68.462,68.4891,58158.0
2017-02-13 15:55:00,76.02,76.03,75.94,76.01,138947.0,68.4891,68.4981,68.417,68.4801,138947.0
2017-02-14 09:30:00,76.02,76.25,75.82,76.11,41343.0,68.4891,68.6963,68.3089,68.5701,41343.0
2017-02-14 09:35:00,76.11,76.52,76.0,76.41,37335.0,68.5701,68.9395,68.471,68.8404,37335.0
2017-02-14 09:40:00,76.48,76.63,76.35,76.41,14249.0,68.9035,69.0386,68.7864,68.8404,14249.0
2017-02-14 09:45:00,76.44,76.85,76.44,76.76,31311.0,68.8675,69.2368,68.8675,69.1558,31311.0
2017-02-14 09:50:00,76.76,76.79,76.62,76.63,17431.0,69.1558,69.1828,69.0296,69.0386,17431.0
2017-02-14 09:55:00,76.62,76.86,76.62,76.82,11274.0,69.0296,69.2458,69.0296,69.2098,11274.0
2017-02-14 10:00:00,76.8,76.9,76.54,76.59,36508.0,69.1918,69.2819,68.9575,69.0026,36508.0
2017-02-14 10:05:00,76.56,76.71,76.52,76.68,17969.0,68.9756,69.1107,68.9395,69.0837,17969.0
2017-02-14 10:10:00,76.7,76.73,76.63,76.71,11904.0,69.1017,69.1287,69.0386,69.1107,11904.0
2017-02-14 10:15:00,76.71,76.82,76.71,76.8,17364.0,69.1107,69.2098,69.1107,69.1918,17364.0
2017-02-14 10:20:00,76.78,76.8,76.73,76.78,9635.0,69.1738,69.1918,69.1287,69.1738,9635.0
2017-02-14 10:25:00,76.8,76.88,76.8,76.88,7434.0,69.1918,69.2639,69.1918,69.2639,7434.0
2017-02-14 10:30:00,76.88,76.94,76.85,76.94,16190.0,69.2639,69.3179,69.2368,69.3179,16190.0
2017-02-14 10:35:00,76.9,76.92,76.84,76.9,15139.0,69.2819,69.2999,69.2278,69.2819,15139.0
2017-02-14 10:40:00,76.93,76.96,76.82,76.86,27826.0,69.3089,69.3359,69.2098,69.2458,27826.0
2017-02-14 10:45:00,76.84,76.92,76.82,76.89,10382.0,69.2278,69.2999,69.2098,69.2729,10382.0
2017-02-14 10:50:00,76.92,76.95,76.89,76.93,8153.0,69.2999,69.3269,69.2729,69.3089,8153.0
2017-02-14 10:55:00,76.94,76.95,76.86,76.93,10208.0,69.3179,69.3269,69.2458,69.3089,10208.0
2017-02-14 11:00:00,76.93,76.93,76.85,76.89,7989.0,69.3089,69.3089,69.2368,69.2729,7989.0
2017-02-14 11:05:00,76.86,76.86,76.67,76.7,13045.0,69.2458,69.2458,69.0747,69.1017,13045.0
2017-02-14 11:10:00,76.75,76.87,76.73,76.85,16369.0,69.1467,69.2549,69.1287,69.2368,16369.0
2017-02-14 11:15:00,76.87,76.93,76.85,76.86,13409.0,69.2549,69.3089,69.2368,69.2458,13409.0
2017-02-14 11:20:00,76.87,76.97,76.85,76.91,14307.0,69.2549,69.3449,69.2368,69.2909,14307.0
2017-02-14 11:25:00,76.91,76.97,76.85,76.95,22375.0,69.2909,69.3449,69.2368,69.3269,22375.0
2017-02-14 11:30:00,76.95,77.13,76.95,77.13,18755.0,69.3269,69.4891,69.3269,69.4891,18755.0
2017-02-14 11:35:00,77.1,77.16,77.08,77.11,16990.0,69.4621,69.5161,69.4441,69.4711,16990.0
2017-02-14 11:40:00,77.11,77.23,77.11,77.2,15916.0,69.4711,69.5792,69.4711,69.5522,15916.0
2017-02-14 11:45:00,77.19,77.32,77.19,77.29,14016.0,69.5432,69.6603,69.5432,69.6332,14016.0
2017-02-14 11:50:00,77.29,77.4,77.28,77.38,17581.0,69.6332,69.7324,69.6242,69.7143,17581.0
2017-02-14 11:55:00,77.35,77.5,77.35,77.45,19592.0,69.6873,69.8224,69.6873,69.7774,19592.0
2017-02-14 12:00:00,77.44,77.47,77.37,77.47,31455.0,69.7684,69.7954,69.7053,69.7954,31455.0
2017-02-14 12:05:00,77.47,77.47,77.36,77.38,12801.0,69.7954,69.7954,69.6963,69.7143,12801.0
2017-02-14 12:10:00,77.38,77.46,77.36,77.45,16243.0,69.7143,69.7864,69.6963,69.7774,16243.0
2017-02-14 12:15:00,77.45,77.56,77.44,77.47,19203.0,69.7774,69.8765,69.7684,69.7954,19203.0
2017-02-14 12:20:00,77.48,77.49,77.43,77.47,14339.0,69.8044,69.8134,69.7594,69.7954,14339.0
2017-02-14 12:25:00,77.47,77.56,77.45,77.56,14371.0,69.7954,69.8765,69.7774,69.8765,14371.0
2017-02-14 12:30:00,77.55,77.58,77.46,77.52,19733.0,69.8675,69.8945,69.7864,69.8405,19733.0
2017-02-14 12:35:00,77.51,77.52,77.37,77.37,5965.0,69.8315,69.8405,69.7053,69.7053,5965.0
2017-02-14 12:40:00,77.38,77.42,77.35,77.38,5954.0,69.7143,69.7504,69.6873,69.7143,5954.0
2017-02-14 12:45:00,77.36,77.38,77.3,77.35,7664.0,69.6963,69.7143,69.6423,69.6873,7664.0
2017-02-14 12:50:00,77.35,77.44,77.35,77.42,5700.0,69.6873,69.7684,69.6873,69.7504,5700.0
2017-02-14 12:55:00,77.45,77.46,77.42,77.44,3641.0,69.7774,69.7864,69.7504,69.7684,3641.0
2017-02-14 13:00:00,77.42,77.46,77.41,77.45,6318.0,69.7504,69.7864,69.7414,69.7774,6318.0
2017-02-14 13:05:00,77.46,77.53,77.46,77.49,9178.0,69.7864,69.8495,69.7864,69.8134,9178.0
2017-02-14 13:10:00,77.48,77.54,77.42,77.54,38522.0,69.8044,69.8585,69.7504,69.8585,38522.0
2017-02-14 13:15:00,77.55,77.55,77.45,77.49,7800.0,69.8675,69.8675,69.7774,69.8134,7800.0
2017-02-14 13:20:00,77.49,77.52,77.47,77.52,9930.0,69.8134,69.8405,69.7954,69.8405,9930.0
2017-02-14 13:25:00,77.52,77.54,77.45,77.45,17905.0,69.8405,69.8585,69.7774,69.7774,17905.0
2017-02-14 13:30:00,77.41,77.44,77.29,77.31,10215.0,69.7414,69.7684,69.6332,69.6513,10215.0
2017-02-14 13:35:00,77.31,77.35,77.31,77.33,8074.0,69.6513,69.6873,69.6513,69.6693,8074.0
2017-02-14 13:40:00,77.33,77.36,77.29,77.29,8264.0,69.6693,69.6963,69.6332,69.6332,8264.0
2017-02-14 13:45:00,77.29,77.29,77.07,77.1,12501.0,69.6332,69.6332,69.435,69.4621,12501.0
2017-02-14 13:50:00,77.09,77.1,76.96,76.96,6290.0,69.4531,69.4621,69.3359,69.3359,6290.0
2017-02-14 13:55:00,76.97,77.01,76.93,76.93,9359.0,69.3449,69.381,69.3089,69.3089,9359.0
2017-02-14 14:00:00,76.98,76.98,76.84,76.9,30276.0,69.354,69.354,69.2278,69.2819,30276.0
2017-02-14 14:05:00,76.92,76.95,76.87,76.88,15232.0,69.2999,69.3269,69.2549,69.2639,15232.0
2017-02-14 14:10:00,76.9,76.9,76.77,76.78,17755.0,69.2819,69.2819,69.1648,69.1738,17755.0
2017-02-14 14:15:00,76.77,76.8,76.72,76.75,18570.0,69.1648,69.1918,69.1197,69.1467,18570.0
2017-02-14 14:20:00,76.76,76.79,76.71,76.72,11809.0,69.1558,69.1828,69.1107,69.1197,11809.0
2017-02-14 14:25:00,76.7,76.75,76.63,76.63,15920.0,69.1017,69.1467,69.0386,69.0386,15920.0
2017-02-14 14:30:00,76.64,76.64,76.54,76.54,21001.0,69.0476,69.0476,68.9575,68.9575,21001.0
2017-02-14 14:35:00,76.56,76.59,76.49,76.52,27925.0,68.9756,69.0026,68.9125,68.9395,27925.0
2017-02-14 14:40:00,76.53,76.6,76.5,76.52,31742.0,68.9485,69.0116,68.9215,68.9395,31742.0
2017-02-14 14:45:00,76.52,76.55,76.41,76.43,72973.0,68.9395,68.9666,68.8404,68.8584,72973.0
2017-02-14 14:50:00,76.42,76.67,76.42,76.59,37458.0,68.8494,69.0747,68.8494,69.0026,37458.0
2017-02-14 14:55:00,76.55,76.67,76.5,76.67,15510.0,68.9666,69.0747,68.9215,69.0747,15510.0
2017-02-14 15:00:00,76.65,76.87,76.65,76.87,24526.0,69.0566,69.2549,69.0566,69.2549,24526.0
2017-02-14 15:05:00,76.87,76.87,76.75,76.8,28757.0,69.2549,69.2549,69.1467,69.1918,28757.0
2017-02-14 15:10:00,76.8,76.88,76.79,76.86,17417.0,69.1918,69.2639,69.1828,69.2458,17417.0
2017-02-14 15:15:00,76.86,76.94,76.86,76.9,20575.0,69.2458,69.3179,69.2458,69.2819,20575.0
2017-02-14 15:20:00,76.89,76.9,76.85,76.86,9607.0,69.2729,69.2819,69.2368,69.2458,9607.0
2017-02-14 15:25:00,76.86,76.91,76.82,76.9,18497.0,69.2458,69.2909,69.2098,69.2819,18497.0
2017-02-14 15:30:00,76.9,76.9,76.85,76.88,19760.0,69.2819,69.2819,69.2368,69.2639,19760.0
2017-02-14 15:35:00,76.88,77.02,76.88,76.98,25187.0,69.2639,69.39,69.2639,69.354,25187.0
2017-02-14 15:40:00,76.98,77.0,76.95,76.97,30995.0,69.354,69.372,69.3269,69.3449,30995.0
2017-02-14 15:45:00,76.98,77.2,76.97,77.2,50766.0,69.354,69.5522,69.3449,69.5522,50766.0
2017-02-14 15:50:00,77.2,77.29,77.18,77.19,55317.0,69.5522,69.6332,69.5341,69.5432,55317.0
2017-02-14 15:55:00,77.21,77.28,77.14,77.15,189833.0,69.5612,69.6242,69.4981,69.5071,189833.0
2017-02-15 09:30:00,77.01,77.25,76.83,77.14,22707.0,69.381,69.5972,69.2188,69.4981,22707.0
2017-02-15 09:35:00,77.16,77.34,77.13,77.15,11101.0,69.5161,69.6783,69.4891,69.5071,11101.0
2017-02-15 09:40:00,77.15,77.34,77.15,77.27,15127.0,69.5071,69.6783,69.5071,69.6152,15127.0
2017-02-15 09:45:00,77.26,77.36,77.24,77.34,5274.0,69.6062,69.6963,69.5882,69.6783,5274.0
2017-02-15 09:50:00,77.33,77.35,77.26,77.33,5073.0,69.6693,69.6873,69.6062,69.6693,5073.0
2017-02-15 09:55:00,77.28,77.29,77.21,77.25,7241.0,69.6242,69.6332,69.5612,69.5972,7241.0
2017-02-15 10:00:00,77.28,77.31,77.21,77.23,8653.0,69.6242,69.6513,69.5612,69.5792,8653.0
2017-02-15 10:05:00,77.23,77.3,77.21,77.28,12574.0,69.5792,69.6423,69.5612,69.6242,12574.0
2017-02-15 10:10:00,77.31,77.45,77.25,77.4,6534.0,69.6513,69.7774,69.5972,69.7324,6534.0
2017-02-15 10:15:00,77.36,77.4,77.16,77.2,10109.0,69.6963,69.7324,69.5161,69.5522,10109.0
2017-02-15 10:20:00,77.2,77.25,77.08,77.14,12787.0,69.5522,69.5972,69.4441,69.4981,12787.0
2017-02-15 10:25:00,77.13,77.15,76.97,77.04,13153.0,69.4891,69.5071,69.3449,69.408,13153.0
2017-02-15 10:30:00,77.06,77.09,76.9,76.95,14781.0,69.426,69.4531,69.2819,69.3269,14781.0
2017-02-15 10:35:00,76.95,77.06,76.93,76.97,8406.0,69.3269,69.426,69.3089,69.3449,8406.0
2017-02-15 10:40:00,77.0,77.04,76.94,77.01,13059.0,69.372,69.408,69.3179,69.381,13059.0
2017-02-15 10:45:00,77.01,77.19,77.01,77.15,31580.0,69.381,69.5432,69.381,69.5071,31580.0
2017-02-15 10:50:00,77.13,77.17,76.95,76.97,71004.0,69.4891,69.5251,69.3269,69.3449,71004.0
2017-02-15 10:55:00,76.96,77.0,76.86,76.96,34969.0,69.3359,69.372,69.2458,69.3359,34969.0
2017-02-15 11:00:00,76.96,77.14,76.96,76.98,20650.0,69.3359,69.4981,69.3359,69.354,20650.0
2017-02-15 11:05:00,76.99,77.05,76.95,76.95,12476.0,69.363,69.417,69.3269,69.3269,12476.0
2017-02-15 11:10:00,76.95,77.11,76.94,77.07,12055.0,69.3269,69.4711,69.3179,69.435,12055.0
2017-02-15 11:15:00,77.08,77.12,77.06,77.06,8406.0,69.4441,69.4801,69.426,69.426,8406.0
2017-02-15 11:20:00,77.06,77.21,77.05,77.21,7546.0,69.426,69.5612,69.417,69.5612,7546.0
2017-02-15 11:25:00,77.23,77.23,77.13,77.14,13764.0,69.5792,69.5792,69.4891,69.4981,13764.0
2017-02-15 11:30:00,77.16,77.31,77.15,77.27,13012.0,69.5161,69.6513,69.5071,69.6152,13012.0
2017-02-15 11:35:00,77.26,77.27,77.2,77.23,11331.0,69.6062,69.6152,69.5522,69.5792,11331.0
2017-02-15 11:40:00,77.22,77.23,77.14,77.15,7333.0,69.5702,69.5792,69.4981,69.5071,7333.0
2017-02-15 11:45:00,77.15,77.15,77.09,77.09,6407.0,69.5071,69.5071,69.4531,69.4531,6407.0
2017-02-15 11:50:00,77.08,77.09,76.9,76.9,12083.0,69.4441,69.4531,69.2819,69.2819,12083.0
2017-02-15 11:55:00,76.86,76.9,76.81,76.87,7012.0,69.2458,69.2819,69.2008,69.2549,7012.0
2017-02-15 12:00:00,76.89,76.94,76.8,76.8,8031.0,69.2729,69.3179,69.1918,69.1918,8031.0
2017-02-15 12:05:00,76.82,76.82,76.7,76.71,5848.0,69.2098,69.2098,69.1017,69.1107,5848.0
2017-02-15 12:10:00,76.71,76.75,76.62,76.7,17066.0,69.1107,69.1467,69.0296,69.1017,17066.0
2017-02-15 12:15:00,76.7,76.79,76.7,76.78,13050.0,69.1017,69.1828,69.1017,69.1738,13050.0
2017-02-15 12:20:00,76.77,76.79,76.75,76.79,4517.0,69.1648,69.1828,69.1467,69.1828,4517.0
2017-02-15 12:25:00,76.79,76.79,76.73,76.74,4922.0,69.1828,69.1828,69.1287,69.1377,4922.0
2017-02-15 12:30:00,76.72,76.74,76.7,76.73,9412.0,69.1197,69.1377,69.1017,69.1287,9412.0
2017-02-15 12:35:00,76.74,76.86,76.73,76.86,8325.0,69.1377,69.2458,69.1287,69.2458,8325.0
2017-02-15 12:40:00,76.86,76.86,76.82,76.84,6660.0,69.2458,69.2458,69.2098,69.2278,6660.0
2017-02-15 12:45:00,76.86,76.89,76.82,76.89,11429.0,69.2458,69.2729,69.2098,69.2729,11429.0
2017-02-15 12:50:00,76.9,76.96,76.9,76.95,8343.0,69.2819,69.3359,69.2819,69.3269,8343.0
2017-02-15 12:55:00,76.98,76.99,76.84,76.84,5312.0,69.354,69.363,69.2278,69.2278,5312.0
2017-02-15 13:00:00,76.84,76.85,76.8,76.83,9988.0,69.2278,69.2368,69.1918,69.2188,9988.0
2017-02-15 13:05:00,76.81,76.89,76.81,76.89,5289.0,69.2008,69.2729,69.2008,69.2729,5289.0
2017-02-15 13:10:00,76.89,76.89,76.79,76.8,5306.0,69.2729,69.2729,69.1828,69.1918,5306.0
2017-02-15 13:15:00,76.8,76.84,76.79,76.83,6548.0,69.1918,69.2278,69.1828,69.2188,6548.0
2017-02-15 13:20:00,76.84,76.88,76.83,76.87,5611.0,69.2278,69.2639,69.2188,69.2549,5611.0
2017-02-15 13:25:00,76.86,76.95,76.82,76.95,16737.0,69.2458,69.3269,69.2098,69.3269,16737.0
2017-02-15 13:30:00,76.96,77.07,76.96,77.04,23342.0,69.3359,69.435,69.3359,69.408,23342.0
2017-02-15 13:35:00,77.03,77.04,76.94,76.97,21256.0,69.399,69.408,69.3179,69.3449,21256.0
2017-02-15 13:40:00,76.97,76.98,76.95,76.98,6957.0,69.3449,69.354,69.3269,69.354,6957.0
2017-02-15 13:45:00,76.97,77.05,76.97,77.02,9093.0,69.3449,69.417,69.3449,69.39,9093.0
2017-02-15 13:50:00,77.02,77.06,77.01,77.03,8504.0,69.39,69.426,69.381,69.399,8504.0
2017-02-15 13:55:00,77.03,77.05,77.0,77.01,7727.0,69.399,69.417,69.372,69.381,7727.0
2017-02-15 14:00:00,77.01,77.11,77.01,77.09,11328.0,69.381,69.4711,69.381,69.4531,11328.0
2017-02-15 14:05:00,77.1,77.11,76.97,77.0,9937.0,69.4621,69.4711,69.3449,69.372,9937.0
2017-02-15 14:10:00,76.99,77.02,76.95,76.98,13948.0,69.363,69.39,69.3269,69.354,13948.0
2017-02-15 14:15:00,76.98,76.98,76.88,76.89,21560.0,69.354,69.354,69.2639,69.2729,21560.0
2017-02-15 14:20:00,76.9,76.91,76.84,76.88,20609.0,69.2819,69.2909,69.2278,69.2639,20609.0
2017-02-15 14:25:00,76.88,76.94,76.86,76.92,14223.0,69.2639,69.3179,69.2458,69.2999,14223.0
2017-02-15 14:30:00,76.92,76.93,76.88,76.93,14252.0,69.2999,69.3089,69.2639,69.3089,14252.0
2017-02-15 14:35:00,76.93,77.0,76.93,76.95,13474.0,69.3089,69.372,69.3089,69.3269,13474.0
2017-02-15 14:40:00,76.95,76.96,76.92,76.94,12248.0,69.3269,69.3359,69.2999,69.3179,12248.0
2017-02-15 14:45:00,76.93,76.96,76.89,76.92,17023.0,69.3089,69.3359,69.2729,69.2999,17023.0
2017-02-15 14:50:00,76.92,76.95,76.89,76.89,13153.0,69.2999,69.3269,69.2729,69.2729,13153.0
2017-02-15 14:55:00,76.89,76.96,76.88,76.95,20100.0,69.2729,69.3359,69.2639,69.3269,20100.0
2017-02-15 15:00:00,76.96,76.99,76.95,76.97,12139.0,69.3359,69.363,69.3269,69.3449,12139.0
2017-02-15 15:05:00,76.97,77.0,76.92,77.0,18460.0,69.3449,69.372,69.2999,69.372,18460.0
2017-02-15 15:10:00,76.99,77.14,76.99,77.11,22727.0,69.363,69.4981,69.363,69.4711,22727.0
2017-02-15 15:15:00,77.11,77.3,77.11,77.29,33374.0,69.4711,69.6423,69.4711,69.6332,33374.0
2017-02-15 15:20:00,77.28,77.36,77.28,77.33,37094.0,69.6242,69.6963,69.6242,69.6693,37094.0
2017-02-15 15:25:00,77.33,77.4,77.31,77.34,37910.0,69.6693,69.7324,69.6513,69.6783,37910.0
2017-02-15 15:30:00,77.33,77.4,77.3,77.38,34072.0,69.6693,69.7324,69.6423,69.7143,34072.0
2017-02-15 15:35:00,77.37,77.37,77.25,77.28,38110.0,69.7053,69.7053,69.5972,69.6242,38110.0
2017-02-15 15:40:00,77.26,77.37,77.25,77.36,36061.0,69.6062,69.7053,69.5972,69.6963,36061.0
2017-02-15 15:45:00,77.37,77.42,77.31,77.42,39815.0,69.7053,69.7504,69.6513,69.7504,39815.0
2017-02-15 15:50:00,77.41,77.42,77.28,77.28,41111.0,69.7414,69.7504,69.6242,69.6242,41111.0
2017-02-15 15:55:00,77.29,77.39,77.28,77.37,93365.0,69.6332,69.7233,69.6242,69.7053,93365.0
2017-02-16 09:30:00,77.38,77.7,77.38,77.69,25598.0,69.7143,70.0026,69.7143,69.9936,25598.0
2017-02-16 09:35:00,77.61,77.61,77.22,77.22,13698.0,69.9215,69.9215,69.5702,69.5702,13698.0
2017-02-16 09:40:00,77.25,77.25,77.0,77.0,7900.0,69.5972,69.5972,69.372,69.372,7900.0
2017-02-16 09:45:00,77.05,77.05,76.95,76.96,8058.0,69.417,69.417,69.3269,69.3359,8058.0
2017-02-16 09:50:00,76.96,76.99,76.87,76.87,4737.0,69.3359,69.363,69.2549,69.2549,4737.0
2017-02-16 09:55:00,76.91,76.95,76.89,76.93,4922.0,69.2909,69.3269,69.2729,69.3089,4922.0
2017-02-16 10:00:00,76.92,77.0,76.9,76.98,18059.0,69.2999,69.372,69.2819,69.354,18059.0
2017-02-16 10:05:00,76.97,76.98,76.93,76.93,20017.0,69.3449,69.354,69.3089,69.3089,20017.0
2017-02-16 10:10:00,76.94,76.96,76.84,76.89,12095.0,69.3179,69.3359,69.2278,69.2729,12095.0
2017-02-16 10:15:00,76.89,76.92,76.79,76.8,7282.0,69.2729,69.2999,69.1828,69.1918,7282.0
2017-02-16 10:20:00,76.79,76.81,76.75,76.78,11000.0,69.1828,69.2008,69.1467,69.1738,11000.0
2017-02-16 10:25:00,76.79,76.79,76.59,76.74,26639.0,69.1828,69.1828,69.0026,69.1377,26639.0
2017-02-16 10:30:00,76.72,76.81,76.72,76.78,11514.0,69.1197,69.2008,69.1197,69.1738,11514.0
2017-02-16 10:35:00,76.78,76.8,76.72,76.79,9605.0,69.1738,69.1918,69.1197,69.1828,9605.0
2017-02-16 10:40:00,76.77,76.85,76.74,76.8,9199.0,69.1648,69.2368,69.1377,69.1918,9199.0
2017-02-16 10:45:00,76.8,76.8,76.66,76.66,12097.0,69.1918,69.1918,69.0657,69.0657,12097.0
2017-02-16 10:50:00,76.66,76.81,76.66,76.75,11416.0,69.0657,69.2008,69.0657,69.1467,11416.0
2017-02-16 10:55:00,76.73,76.8,76.62,76.76,12895.0,69.1287,69.1918,69.0296,69.1558,12895.0
2017-02-16 11:00:00,76.78,76.78,76.57,76.6,21813.0,69.1738,69.1738,68.9846,69.0116,21813.0
2017-02-16 11:05:00,76.59,76.61,76.48,76.49,32289.0,69.0026,69.0206,68.9035,68.9125,32289.0
2017-02-16 11:10:00,76.44,76.45,76.25,76.27,15955.0,68.8675,68.8765,68.6963,68.7143,15955.0
2017-02-16 11:15:00,76.29,76.3,76.15,76.15,23572.0,68.7323,68.7413,68.6062,68.6062,23572.0
2017-02-16 11:20:00,76.17,76.29,76.15,76.28,10524.0,68.6242,68.7323,68.6062,68.7233,10524.0
2017-02-16 11:25:00,76.3,76.39,76.24,76.39,13695.0,68.7413,68.8224,68.6873,68.8224,13695.0
2017-02-16 11:30:00,76.39,76.4,76.26,76.27,13936.0,68.8224,68.8314,68.7053,68.7143,13936.0
2017-02-16 11:35:00,76.28,76.28,76.15,76.22,12757.0,68.7233,68.7233,68.6062,68.6692,12757.0
2017-02-16 11:40:00,76.21,76.25,76.15,76.16,10921.0,68.6602,68.6963,68.6062,68.6152,10921.0
2017-02-16 11:45:00,76.15,76.2,76.11,76.14,15349.0,68.6062,68.6512,68.5701,68.5972,15349.0
2017-02-16 11:50:00,76.15,76.22,76.13,76.13,10254.0,68.6062,68.6692,68.5882,68.5882,10254.0
2017-02-16 11:55:00,76.12,76.14,76.06,76.07,9800.0,68.5792,68.5972,68.5251,68.5341,9800.0
2017-02-16 12:00:00,76.05,76.09,75.99,76.0,9776.0,68.5161,68.5521,68.462,68.471,9776.0
2017-02-16 12:05:00,76.01,76.01,75.89,75.92,13955.0,68.4801,68.4801,68.3719,68.399,13955.0
2017-02-16 12:10:00,75.91,75.91,75.78,75.79,18537.0,68.39,68.39,68.2728,68.2818,18537.0
2017-02-16 12:15:00,75.81,75.91,75.81,75.91,11400.0,68.2999,68.39,68.2999,68.39,11400.0
2017-02-16 12:20:00,75.92,75.95,75.85,75.86,13188.0,68.399,68.426,68.3359,68.3449,13188.0
2017-02-16 12:25:00,75.87,75.93,75.81,75.9,13214.0,68.3539,68.408,68.2999,68.3809,13214.0
2017-02-16 12:30:00,75.93,75.94,75.81,75.81,8910.0,68.408,68.417,68.2999,68.2999,8910.0
2017-02-16 12:35:00,75.82,75.85,75.8,75.82,9469.0,68.3089,68.3359,68.2909,68.3089,9469.0
2017-02-16 12:40:00,75.83,75.94,75.82,75.94,6152.0,68.3179,68.417,68.3089,68.417,6152.0
2017-02-16 12:45:00,75.92,76.04,75.92,76.03,18475.0,68.399,68.5071,68.399,68.4981,18475.0
2017-02-16 12:50:00,76.04,76.2,76.04,76.2,11718.0,68.5071,68.6512,68.5071,68.6512,11718.0
2017-02-16 12:55:00,76.2,76.22,76.09,76.11,11290.0,68.6512,68.6692,68.5521,68.5701,11290.0
2017-02-16 13:00:00,76.12,76.13,76.01,76.05,8109.0,68.5792,68.5882,68.4801,68.5161,8109.0
2017-02-16 13:05:00,76.04,76.08,75.99,76.07,8483.0,68.5071,68.5431,68.462,68.5341,8483.0
2017-02-16 13:10:00,76.09,76.14,76.05,76.12,5930.0,68.5521,68.5972,68.5161,68.5792,5930.0
2017-02-16 13:15:00,76.14,76.18,76.09,76.17,9972.0,68.5972,68.6332,68.5521,68.6242,9972.0
2017-02-16 13:20:00,76.18,76.18,76.1,76.12,12045.0,68.6332,68.6332,68.5611,68.5792,12045.0
2017-02-16 13:25:00,76.12,76.14,76.06,76.14,5048.0,68.5792,68.5972,68.5251,68.5972,5048.0
2017-02-16 13:30:00,76.17,76.18,76.09,76.1,9335.0,68.6242,68.6332,68.5521,68.5611,9335.0
2017-02-16 13:35:00,76.1,76.18,76.09,76.18,18904.0,68.5611,68.6332,68.5521,68.6332,18904.0
2017-02-16 13:40:00,76.18,76.26,76.18,76.24,15147.0,68.6332,68.7053,68.6332,68.6873,15147.0
2017-02-16 13:45:00,76.24,76.28,76.17,76.19,14716.0,68.6873,68.7233,68.6242,68.6422,14716.0
2017-02-16 13:50:00,76.2,76.21,76.04,76.08,11947.0,68.6512,68.6602,68.5071,68.5431,11947.0
2017-02-16 13:55:00,76.09,76.1,76.07,76.1,6716.0,68.5521,68.5611,68.5341,68.5611,6716.0
2017-02-16 14:00:00,76.1,76.1,76.06,76.08,13992.0,68.5611,68.5611,68.5251,68.5431,13992.0
2017-02-16 14:05:00,76.09,76.1,76.04,76.06,9295.0,68.5521,68.5611,68.5071,68.5251,9295.0
2017-02-16 14:10:00,76.08,76.1,76.05,76.1,21345.0,68.5431,68.5611,68.5161,68.5611,21345.0
2017-02-16 14:15:00,76.09,76.1,75.98,75.98,9536.0,68.5521,68.5611,68.453,68.453,9536.0
2017-02-16 14:20:00,75.98,75.98,75.86,75.9,17202.0,68.453,68.453,68.3449,68.3809,17202.0
2017-02-16 14:25:00,75.9,75.9,75.84,75.87,8684.0,68.3809,68.3809,68.3269,68.3539,8684.0
2017-02-16 14:30:00,75.87,75.9,75.83,75.85,10254.0,68.3539,68.3809,68.3179,68.3359,10254.0
2017-02-16 14:35:00,75.85,75.89,75.8,75.8,8965.0,68.3359,68.3719,68.2909,68.2909,8965.0
2017-02-16 14:40:00,75.81,75.9,75.8,75.83,8936.0,68.2999,68.3809,68.2909,68.3179,8936.0
2017-02-16 14:45:00,75.84,75.86,75.8,75.8,16452.0,68.3269,68.3449,68.2909,68.2909,16452.0
2017-02-16 14:50:00,75.79,75.8,75.65,75.71,17017.0,68.2818,68.2909,68.1557,68.2098,17017.0
2017-02-16 14:55:00,75.7,75.77,75.7,75.73,12896.0,68.2008,68.2638,68.2008,68.2278,12896.0
2017-02-16 15:00:00,75.72,75.72,75.68,75.69,21022.0,68.2188,68.2188,68.1827,68.1918,21022.0
2017-02-16 15:05:00,75.69,75.69,75.58,75.58,26182.0,68.1918,68.1918,68.0926,68.0926,26182.0
2017-02-16 15:10:00,75.57,75.57,75.5,75.52,46458.0,68.0836,68.0836,68.0206,68.0386,46458.0
2017-02-16 15:15:00,75.52,75.58,75.51,75.53,28347.0,68.0386,68.0926,68.0296,68.0476,28347.0
2017-02-16 15:20:00,75.52,75.55,75.46,75.53,45230.0,68.0386,68.0656,67.9845,68.0476,45230.0
2017-02-16 15:25:00,75.54,75.66,75.54,75.65,13099.0,68.0566,68.1647,68.0566,68.1557,13099.0
2017-02-16 15:30:00,75.66,75.83,75.66,75.83,24864.0,68.1647,68.3179,68.1647,68.3179,24864.0
2017-02-16 15:35:00,75.84,75.89,75.84,75.87,20253.0,68.3269,68.3719,68.3269,68.3539,20253.0
2017-02-16 15:40:00,75.87,75.89,75.81,75.81,26852.0,68.3539,68.3719,68.2999,68.2999,26852.0
2017-02-16 15:45:00,75.81,75.88,75.79,75.83,40464.0,68.2999,68.3629,68.2818,68.3179,40464.0
2017-02-16 15:50:00,75.84,75.87,75.82,75.87,35425.0,68.3269,68.3539,68.3089,68.3539,35425.0
2017-02-16 15:55:00,75.87,76.07,75.86,76.02,118205.0,68.3539,68.5341,68.3449,68.4891,118205.0
2017-02-17 09:30:00,76.04,76.32,75.91,76.13,68264.0,68.5071,68.7593,68.39,68.5882,68264.0
2017-02-17 09:35:00,76.19,76.47,76.11,76.35,17246.0,68.6422,68.8945,68.5701,68.7864,17246.0
2017-02-17 09:40:00,76.37,76.38,76.04,76.21,13665.0,68.8044,68.8134,68.5071,68.6602,13665.0
2017-02-17 09:45:00,76.25,76.52,76.24,76.47,18795.0,68.6963,68.9395,68.6873,68.8945,18795.0
2017-02-17 09:50:00,76.5,76.65,76.49,76.65,44062.0,68.9215,69.0566,68.9125,69.0566,44062.0
2017-02-17 09:55:00,76.63,76.68,76.6,76.66,11548.0,69.0386,69.0837,69.0116,69.0657,11548.0
2017-02-17 10:00:00,76.62,76.81,76.62,76.78,51585.0,69.0296,69.2008,69.0296,69.1738,51585.0
2017-02-17 10:05:00,76.78,77.01,76.74,76.98,22625.0,69.1738,69.381,69.1377,69.354,22625.0
2017-02-17 10:10:00,76.98,77.07,76.93,77.07,14226.0,69.354,69.435,69.3089,69.435,14226.0
2017-02-17 10:15:00,77.05,77.17,77.01,77.14,15930.0,69.417,69.5251,69.381,69.4981,15930.0
2017-02-17 10:20:00,77.16,77.19,77.1,77.19,15868.0,69.5161,69.5432,69.4621,69.5432,15868.0
2017-02-17 10:25:00,77.2,77.23,77.14,77.22,26287.0,69.5522,69.5792,69.4981,69.5702,26287.0
2017-02-17 10:30:00,77.22,77.23,77.09,77.14,23425.0,69.5702,69.5792,69.4531,69.4981,23425.0
2017-02-17 10:35:00,77.14,77.14,77.03,77.06,36174.0,69.4981,69.4981,69.399,69.426,36174.0
2017-02-17 10:40:00,77.02,77.06,76.95,76.99,34449.0,69.39,69.426,69.3269,69.363,34449.0
2017-02-17 10:45:00,77.01,77.06,76.98,76.99,16885.0,69.381,69.426,69.354,69.363,16885.0
2017-02-17 10:50:00,76.97,77.0,76.89,77.0,22324.0,69.3449,69.372,69.2729,69.372,22324.0
2017-02-17 10:55:00,76.99,77.06,76.94,76.99,17014.0,69.363,69.426,69.3179,69.363,17014.0
2017-02-17 11:00:00,76.96,77.02,76.96,76.98,13683.0,69.3359,69.39,69.3359,69.354,13683.0
2017-02-17 11:05:00,76.96,76.96,76.77,76.8,16894.0,69.3359,69.3359,69.1648,69.1918,16894.0
2017-02-17 11:10:00,76.81,76.82,76.63,76.67,15289.0,69.2008,69.2098,69.0386,69.0747,15289.0
2017-02-17 11:15:00,76.68,76.71,76.59,76.6,8181.0,69.0837,69.1107,69.0026,69.0116,8181.0
2017-02-17 11:20:00,76.59,76.63,76.53,76.63,12061.0,69.0026,69.0386,68.9485,69.0386,12061.0
2017-02-17 11:25:00,76.63,76.73,76.63,76.73,11205.0,69.0386,69.1287,69.0386,69.1287,11205.0
2017-02-17 11:30:00,76.75,76.84,76.73,76.77,8858.0,69.1467,69.2278,69.1287,69.1648,8858.0
2017-02-17 11:35:00,76.77,76.79,76.73,76.77,11393.0,69.1648,69.1828,69.1287,69.1648,11393.0
2017-02-17 11:40:00,76.78,76.78,76.73,76.74,4554.0,69.1738,69.1738,69.1287,69.1377,4554.0
2017-02-17 11:45:00,76.75,76.78,76.72,76.75,6959.0,69.1467,69.1738,69.1197,69.1467,6959.0
2017-02-17 11:50:00,76.74,76.84,76.73,76.84,7646.0,69.1377,69.2278,69.1287,69.2278,7646.0
2017-02-17 11:55:00,76.85,76.9,76.84,76.88,6101.0,69.2368,69.2819,69.2278,69.2639,6101.0
2017-02-17 12:00:00,76.87,76.88,76.73,76.73,7350.0,69.2549,69.2639,69.1287,69.1287,7350.0
2017-02-17 12:05:00,76.74,76.79,76.74,76.78,7152.0,69.1377,69.1828,69.1377,69.1738,7152.0
2017-02-17 12:10:00,76.8,76.84,76.76,76.79,6766.0,69.1918,69.2278,69.1558,69.1828,6766.0
2017-02-17 12:15:00,76.79,76.8,76.73,76.73,5395.0,69.1828,69.1918,69.1287,69.1287,5395.0
2017-02-17 12:20:00,76.74,76.78,76.71,76.73,5043.0,69.1377,69.1738,69.1107,69.1287,5043.0
2017-02-17 12:25:00,76.75,76.75,76.68,76.7,3879.0,69.1467,69.1467,69.0837,69.1017,3879.0
2017-02-17 12:30:00,76.69,76.76,76.68,76.74,8830.0,69.0927,69.1558,69.0837,69.1377,8830.0
2017-02-17 12:35:00,76.74,76.75,76.58,76.58,11053.0,69.1377,69.1467,68.9936,68.9936,11053.0
2017-02-17 12:40:00,76.59,76.59,76.45,76.45,12243.0,69.0026,69.0026,68.8765,68.8765,12243.0
2017-02-17 12:45:00,76.46,76.5,76.46,76.5,8599.0,68.8855,68.9215,68.8855,68.9215,8599.0
2017-02-17 12:50:00,76.51,76.63,76.51,76.63,5112.0,68.9305,69.0386,68.9305,69.0386,5112.0
2017-02-17 12:55:00,76.63,76.63,76.55,76.6,4232.0,69.0386,69.0386,68.9666,69.0116,4232.0
2017-02-17 13:00:00,76.61,76.7,76.61,76.7,8303.0,69.0206,69.1017,69.0206,69.1017,8303.0
2017-02-17 13:05:00,76.69,76.72,76.64,76.64,8068.0,69.0927,69.1197,69.0476,69.0476,8068.0
2017-02-17 13:10:00,76.63,76.65,76.62,76.62,6110.0,69.0386,69.0566,69.0296,69.0296,6110.0
2017-02-17 13:15:00,76.62,76.7,76.59,76.7,7160.0,69.0296,69.1017,69.0026,69.1017,7160.0
2017-02-17 13:20:00,76.7,76.7,76.63,76.64,6708.0,69.1017,69.1017,69.0386,69.0476,6708.0
2017-02-17 13:25:00,76.64,76.68,76.64,76.67,4649.0,69.0476,69.0837,69.0476,69.0747,4649.0
2017-02-17 13:30:00,76.68,76.72,76.66,76.71,6670.0,69.0837,69.1197,69.0657,69.1107,6670.0
2017-02-17 13:35:00,76.72,76.76,76.7,76.73,3537.0,69.1197,69.1558,69.1017,69.1287,3537.0
2017-02-17 13:40:00,76.74,76.82,76.71,76.82,24062.0,69.1377,69.2098,69.1107,69.2098,24062.0
2017-02-17 13:45:00,76.81,76.85,76.81,76.81,24274.0,69.2008,69.2368,69.2008,69.2008,24274.0
2017-02-17 13:50:00,76.81,76.82,76.8,76.8,4980.0,69.2008,69.2098,69.1918,69.1918,4980.0
2017-02-17 13:55:00,76.82,76.94,76.8,76.94,10827.0,69.2098,69.3179,69.1918,69.3179,10827.0
2017-02-17 14:00:00,76.94,76.95,76.9,76.9,8131.0,69.3179,69.3269,69.2819,69.2819,8131.0
2017-02-17 14:05:00,76.9,77.08,76.9,77.06,11068.0,69.2819,69.4441,69.2819,69.426,11068.0
2017-02-17 14:10:00,77.07,77.13,77.06,77.08,17481.0,69.435,69.4891,69.426,69.4441,17481.0
2017-02-17 14:15:00,77.07,77.15,77.05,77.13,12697.0,69.435,69.5071,69.417,69.4891,12697.0
2017-02-17 14:20:00,77.13,77.22,77.11,77.19,15261.0,69.4891,69.5702,69.4711,69.5432,15261.0
2017-02-17 14:25:00,77.19,77.32,77.18,77.3,30671.0,69.5432,69.6603,69.5341,69.6423,30671.0
2017-02-17 14:30:00,77.31,77.32,77.2,77.21,16938.0,69.6513,69.6603,69.5522,69.5612,16938.0
2017-02-17 14:35:00,77.21,77.35,77.21,77.31,15388.0,69.5612,69.6873,69.5612,69.6513,15388.0
2017-02-17 14:40:00,77.32,77.32,77.24,77.26,17448.0,69.6603,69.6603,69.5882,69.6062,17448.0
2017-02-17 14:45:00,77.26,77.27,77.22,77.22,8098.0,69.6062,69.6152,69.5702,69.5702,8098.0
2017-02-17 14:50:00,77.22,77.27,77.21,77.23,15401.0,69.5702,69.6152,69.5612,69.5792,15401.0
2017-02-17 14:55:00,77.23,77.26,77.21,77.26,13783.0,69.5792,69.6062,69.5612,69.6062,13783.0
2017-02-17 15:00:00,77.24,77.3,77.24,77.29,39262.0,69.5882,69.6423,69.5882,69.6332,39262.0
2017-02-17 15:05:00,77.3,77.34,77.27,77.34,40188.0,69.6423,69.6783,69.6152,69.6783,40188.0
2017-02-17 15:10:00,77.32,77.35,77.3,77.31,14012.0,69.6603,69.6873,69.6423,69.6513,14012.0
2017-02-17 15:15:00,77.31,77.35,77.29,77.33,17845.0,69.6513,69.6873,69.6332,69.6693,17845.0
2017-02-17 15:20:00,77.33,77.34,77.29,77.31,15275.0,69.6693,69.6783,69.6332,69.6513,15275.0
2017-02-17 15:25:00,77.31,77.32,77.29,77.31,17857.0,69.6513,69.6603,69.6332,69.6513,17857.0
2017-02-17 15:30:00,77.31,77.32,77.29,77.3,18702.0,69.6513,69.6603,69.6332,69.6423,18702.0
2017-02-17 15:35:00,77.3,77.32,77.29,77.31,37307.0,69.6423,69.6603,69.6332,69.6513,37307.0
2017-02-17 15:40:00,77.31,77.32,77.3,77.31,24798.0,69.6513,69.6603,69.6423,69.6513,24798.0
2017-02-17 15:45:00,77.32,77.42,77.32,77.4,66536.0,69.6603,69.7504,69.6603,69.7324,66536.0
2017-02-17 15:50:00,77.41,77.47,77.37,77.47,66019.0,69.7414,69.7954,69.7053,69.7954,66019.0
2017-02-17 15:55:00,77.47,77.69,77.46,77.67,359924.0,69.7954,69.9936,69.7864,69.9756,359924.0
2017-02-21 09:30:00,78.33,79.35,78.3,78.51,119327.0,70.5702,71.4892,70.5432,70.7324,119327.0
2017-02-21 09:35:00,78.6,78.65,78.28,78.47,24109.0,70.8135,70.8585,70.5252,70.6964,24109.0
2017-02-21 09:40:00,78.47,78.47,78.24,78.32,42829.0,70.6964,70.6964,70.4891,70.5612,42829.0
2017-02-21 09:45:00,78.31,78.32,78.01,78.3,20949.0,70.5522,70.5612,70.2819,70.5432,20949.0
2017-02-21 09:50:00,78.28,78.4,78.26,78.33,25236.0,70.5252,70.6333,70.5072,70.5702,25236.0
2017-02-21 09:55:00,78.34,78.43,78.25,78.26,100458.0,70.5792,70.6603,70.4981,70.5072,100458.0
2017-02-21 10:00:00,78.32,78.37,77.98,77.98,32038.0,70.5612,70.6063,70.2549,70.2549,32038.0
2017-02-21 10:05:00,78.0,78.18,78.0,78.07,14676.0,70.2729,70.4351,70.2729,70.336,14676.0
2017-02-21 10:10:00,78.01,78.04,77.72,77.74,13420.0,70.2819,70.3089,70.0207,70.0387,13420.0
2017-02-21 10:15:00,77.73,77.78,77.56,77.68,43405.0,70.0297,70.0747,69.8765,69.9846,43405.0
2017-02-21 10:20:00,77.69,77.77,77.66,77.69,22679.0,69.9936,70.0657,69.9666,69.9936,22679.0
2017-02-21 10:25:00,77.67,77.69,77.53,77.68,21310.0,69.9756,69.9936,69.8495,69.9846,21310.0
2017-02-21 10:30:00,77.66,77.69,77.56,77.56,33665.0,69.9666,69.9936,69.8765,69.8765,33665.0
2017-02-21 10:35:00,77.56,77.69,77.56,77.58,16498.0,69.8765,69.9936,69.8765,69.8945,16498.0
2017-02-21 10:40:00,77.59,77.64,77.57,77.59,20741.0,69.9035,69.9486,69.8855,69.9035,20741.0
2017-02-21 10:45:00,77.61,77.68,77.6,77.68,16501.0,69.9215,69.9846,69.9125,69.9846,16501.0
2017-02-21 10:50:00,77.68,77.69,77.6,77.63,23441.0,69.9846,69.9936,69.9125,69.9396,23441.0
2017-02-21 10:55:00,77.62,77.62,77.49,77.49,27019.0,69.9306,69.9306,69.8134,69.8134,27019.0
2017-02-21 11:00:00,77.48,77.5,77.45,77.46,16297.0,69.8044,69.8224,69.7774,69.7864,16297.0
2017-02-21 11:05:00,77.47,77.51,77.45,77.46,15641.0,69.7954,69.8315,69.7774,69.7864,15641.0
2017-02-21 11:10:00,77.45,77.61,77.44,77.6,22378.0,69.7774,69.9215,69.7684,69.9125,22378.0
2017-02-21 11:15:00,77.59,77.59,77.51,77.56,21074.0,69.9035,69.9035,69.8315,69.8765,21074.0
2017-02-21 11:20:00,77.58,77.58,77.38,77.39,35088.0,69.8945,69.8945,69.7143,69.7233,35088.0
2017-02-21 11:25:00,77.39,77.62,77.38,77.47,46451.0,69.7233,69.9306,69.7143,69.7954,46451.0
2017-02-21 11:30:00,77.5,77.67,77.48,77.67,17518.0,69.8224,69.9756,69.8044,69.9756,17518.0
2017-02-21 11:35:00,77.67,77.68,77.56,77.61,23931.0,69.9756,69.9846,69.8765,69.9215,23931.0
2017-02-21 11:40:00,77.62,77.62,77.54,77.59,14068.0,69.9306,69.9306,69.8585,69.9035,14068.0
2017-02-21 11:45:00,77.59,77.6,77.33,77.34,27687.0,69.9035,69.9125,69.6693,69.6783,27687.0
2017-02-21 11:50:00,77.34,77.4,77.29,77.31,15186.0,69.6783,69.7324,69.6332,69.6513,15186.0
2017-02-21 11:55:00,77.32,77.42,77.28,77.38,11578.0,69.6603,69.7504,69.6242,69.7143,11578.0
2017-02-21 12:00:00,77.38,77.45,77.31,77.41,13900.0,69.7143,69.7774,69.6513,69.7414,13900.0
2017-02-21 12:05:00,77.42,77.48,77.39,77.39,7982.0,69.7504,69.8044,69.7233,69.7233,7982.0
2017-02-21 12:10:00,77.39,77.5,77.39,77.48,10784.0,69.7233,69.8224,69.7233,69.8044,10784.0
2017-02-21 12:15:00,77.48,77.51,77.46,77.48,12261.0,69.8044,69.8315,69.7864,69.8044,12261.0
2017-02-21 12:20:00,77.47,77.53,77.43,77.49,20531.0,69.7954,69.8495,69.7594,69.8134,20531.0
2017-02-21 12:25:00,77.5,77.66,77.5,77.64,17210.0,69.8224,69.9666,69.8224,69.9486,17210.0
2017-02-21 12:30:00,77.65,77.68,77.59,77.62,9500.0,69.9576,69.9846,69.9035,69.9306,9500.0
2017-02-21 12:35:00,77.61,77.63,77.58,77.6,11291.0,69.9215,69.9396,69.8945,69.9125,11291.0
2017-02-21 12:40:00,77.58,77.61,77.57,77.61,6862.0,69.8945,69.9215,69.8855,69.9215,6862.0
2017-02-21 12:45:00,77.62,77.67,77.59,77.62,8588.0,69.9306,69.9756,69.9035,69.9306,8588.0
2017-02-21 12:50:00,77.63,77.64,77.59,77.61,4925.0,69.9396,69.9486,69.9035,69.9215,4925.0
2017-02-21 12:55:00,77.6,77.65,77.6,77.63,6880.0,69.9125,69.9576,69.9125,69.9396,6880.0
2017-02-21 13:00:00,77.63,77.66,77.56,77.65,6715.0,69.9396,69.9666,69.8765,69.9576,6715.0
2017-02-21 13:05:00,77.65,77.65,77.59,77.59,9468.0,69.9576,69.9576,69.9035,69.9035,9468.0
2017-02-21 13:10:00,77.6,77.66,77.58,77.62,8109.0,69.9125,69.9666,69.8945,69.9306,8109.0
2017-02-21 13:15:00,77.62,77.67,77.6,77.67,11262.0,69.9306,69.9756,69.9125,69.9756,11262.0
2017-02-21 13:20:00,77.67,77.69,77.65,77.68,10835.0,69.9756,69.9936,69.9576,69.9846,10835.0
2017-02-21 13:25:00,77.68,77.7,77.67,77.68,18854.0,69.9846,70.0026,69.9756,69.9846,18854.0
2017-02-21 13:30:00,77.68,77.69,77.62,77.62,7321.0,69.9846,69.9936,69.9306,69.9306,7321.0
2017-02-21 13:35:00,77.61,77.61,77.54,77.55,10611.0,69.9215,69.9215,69.8585,69.8675,10611.0
2017-02-21 13:40:00,77.57,77.57,77.52,77.56,7447.0,69.8855,69.8855,69.8405,69.8765,7447.0
2017-02-21 13:45:00,77.55,77.68,77.54,77.68,9792.0,69.8675,69.9846,69.8585,69.9846,9792.0
2017-02-21 13:50:00,77.67,77.68,77.64,77.67,10026.0,69.9756,69.9846,69.9486,69.9756,10026.0
2017-02-21 13:55:00,77.68,77.71,77.64,77.64,19401.0,69.9846,70.0116,69.9486,69.9486,19401.0
2017-02-21 14:00:00,77.65,77.7,77.64,77.69,13136.0,69.9576,70.0026,69.9486,69.9936,13136.0
2017-02-21 14:05:00,77.69,77.7,77.67,77.67,11937.0,69.9936,70.0026,69.9756,69.9756,11937.0
2017-02-21 14:10:00,77.68,77.7,77.64,77.66,14028.0,69.9846,70.0026,69.9486,69.9666,14028.0
2017-02-21 14:15:00,77.66,77.7,77.65,77.68,33112.0,69.9666,70.0026,69.9576,69.9846,33112.0
2017-02-21 14:20:00,77.7,77.7,77.67,77.68,17837.0,70.0026,70.0026,69.9756,69.9846,17837.0
2017-02-21 14:25:00,77.69,77.7,77.64,77.65,11956.0,69.9936,70.0026,69.9486,69.9576,11956.0
2017-02-21 14:30:00,77.66,77.66,77.61,77.63,10403.0,69.9666,69.9666,69.9215,69.9396,10403.0
2017-02-21 14:35:00,77.63,77.7,77.61,77.7,10719.0,69.9396,70.0026,69.9215,70.0026,10719.0
2017-02-21 14:40:00,77.7,77.7,77.66,77.67,13849.0,70.0026,70.0026,69.9666,69.9756,13849.0
2017-02-21 14:45:00,77.67,77.69,77.66,77.69,6101.0,69.9756,69.9936,69.9666,69.9936,6101.0
2017-02-21 14:50:00,77.69,77.85,77.68,77.84,13140.0,69.9936,70.1378,69.9846,70.1288,13140.0
2017-02-21 14:55:00,77.84,77.91,77.84,77.86,11810.0,70.1288,70.1918,70.1288,70.1468,11810.0
2017-02-21 15:00:00,77.85,77.89,77.79,77.88,18137.0,70.1378,70.1738,70.0837,70.1648,18137.0
2017-02-21 15:05:00,77.89,77.96,77.89,77.91,9614.0,70.1738,70.2369,70.1738,70.1918,9614.0
2017-02-21 15:10:00,77.9,77.91,77.83,77.86,11619.0,70.1828,70.1918,70.1198,70.1468,11619.0
2017-02-21 15:15:00,77.86,77.9,77.82,77.88,13402.0,70.1468,70.1828,70.1107,70.1648,13402.0
2017-02-21 15:20:00,77.88,77.9,77.85,77.88,14225.0,70.1648,70.1828,70.1378,70.1648,14225.0
2017-02-21 15:25:00,77.89,77.9,77.8,77.8,13455.0,70.1738,70.1828,70.0927,70.0927,13455.0
2017-02-21 15:30:00,77.81,77.87,77.8,77.86,26235.0,70.1017,70.1558,70.0927,70.1468,26235.0
2017-02-21 15:35:00,77.86,77.87,77.81,77.83,32194.0,70.1468,70.1558,70.1017,70.1198,32194.0
2017-02-21 15:40:00,77.82,77.87,77.82,77.82,26589.0,70.1107,70.1558,70.1107,70.1107,26589.0
2017-02-21 15:45:00,77.83,77.89,77.82,77.85,29304.0,70.1198,70.1738,70.1107,70.1378,29304.0
2017-02-21 15:50:00,77.85,77.88,77.84,77.85,50450.0,70.1378,70.1648,70.1288,70.1378,50450.0
2017-02-21 15:55:00,77.85,77.87,77.81,77.84,102931.0,70.1378,70.1558,70.1017,70.1288,102931.0
2017-02-22 09:30:00,78.1,78.18,77.79,77.8,16600.0,70.363,70.4351,70.0837,70.0927,16600.0
2017-02-22 09:35:00,77.87,77.87,77.62,77.65,5734.0,70.1558,70.1558,69.9306,69.9576,5734.0
2017-02-22 09:40:00,77.69,77.74,77.57,77.67,11418.0,69.9936,70.0387,69.8855,69.9756,11418.0
2017-02-22 09:45:00,77.7,77.73,77.06,77.09,64427.0,70.0026,70.0297,69.426,69.4531,64427.0
2017-02-22 09:50:00,77.17,77.23,77.06,77.15,18899.0,69.5251,69.5792,69.426,69.5071,18899.0
2017-02-22 09:55:00,77.16,77.18,77.01,77.06,25268.0,69.5161,69.5341,69.381,69.426,25268.0
2017-02-22 10:00:00,77.03,77.04,76.84,76.84,23775.0,69.399,69.408,69.2278,69.2278,23775.0
2017-02-22 10:05:00,76.85,76.96,76.82,76.88,15396.0,69.2368,69.3359,69.2098,69.2639,15396.0
2017-02-22 10:10:00,76.88,77.16,76.87,77.15,12182.0,69.2639,69.5161,69.2549,69.5071,12182.0
2017-02-22 10:15:00,77.19,77.19,77.05,77.05,6036.0,69.5432,69.5432,69.417,69.417,6036.0
2017-02-22 10:20:00,77.09,77.16,77.07,77.16,7774.0,69.4531,69.5161,69.435,69.5161,7774.0
2017-02-22 10:25:00,77.16,77.22,77.15,77.16,9632.0,69.5161,69.5702,69.5071,69.5161,9632.0
2017-02-22 10:30:00,77.15,77.2,77.12,77.16,9192.0,69.5071,69.5522,69.4801,69.5161,9192.0
2017-02-22 10:35:00,77.19,77.22,77.16,77.18,11756.0,69.5432,69.5702,69.5161,69.5341,11756.0
2017-02-22 10:40:00,77.16,77.17,77.06,77.06,19014.0,69.5161,69.5251,69.426,69.426,19014.0
2017-02-22 10:45:00,77.06,77.09,76.95,76.95,26006.0,69.426,69.4531,69.3269,69.3269,26006.0
2017-02-22 10:50:00,76.96,77.02,76.87,77.02,21361.0,69.3359,69.39,69.2549,69.39,21361.0
2017-02-22 10:55:00,77.01,77.01,76.92,76.93,14852.0,69.381,69.381,69.2999,69.3089,14852.0
2017-02-22 11:00:00,76.93,77.01,76.93,77.01,28051.0,69.3089,69.381,69.3089,69.381,28051.0
2017-02-22 11:05:00,77.02,77.02,76.97,77.0,22073.0,69.39,69.39,69.3449,69.372,22073.0
2017-02-22 11:10:00,77.01,77.05,76.98,77.04,15079.0,69.381,69.417,69.354,69.408,15079.0
2017-02-22 11:15:00,77.04,77.25,77.04,77.2,10109.0,69.408,69.5972,69.408,69.5522,10109.0
2017-02-22 11:20:00,77.24,77.3,77.19,77.24,11640.0,69.5882,69.6423,69.5432,69.5882,11640.0
2017-02-22 11:25:00,77.23,77.4,77.23,77.39,4567.0,69.5792,69.7324,69.5792,69.7233,4567.0
2017-02-22 11:30:00,77.39,77.4,77.31,77.31,9257.0,69.7233,69.7324,69.6513,69.6513,9257.0
2017-02-22 11:35:00,77.3,77.31,77.21,77.23,4793.0,69.6423,69.6513,69.5612,69.5792,4793.0
2017-02-22 11:40:00,77.23,77.25,77.21,77.23,6885.0,69.5792,69.5972,69.5612,69.5792,6885.0
2017-02-22 11:45:00,77.25,77.46,77.24,77.42,8081.0,69.5972,69.7864,69.5882,69.7504,8081.0
2017-02-22 11:50:00,77.41,77.45,77.38,77.45,14193.0,69.7414,69.7774,69.7143,69.7774,14193.0
2017-02-22 11:55:00,77.46,77.46,77.35,77.35,4453.0,69.7864,69.7864,69.6873,69.6873,4453.0
2017-02-22 12:00:00,77.34,77.35,77.3,77.34,7529.0,69.6783,69.6873,69.6423,69.6783,7529.0
2017-02-22 12:05:00,77.33,77.39,77.3,77.35,13619.0,69.6693,69.7233,69.6423,69.6873,13619.0
2017-02-22 12:10:00,77.36,77.45,77.36,77.45,2508.0,69.6963,69.7774,69.6963,69.7774,2508.0
2017-02-22 12:15:00,77.45,77.47,77.4,77.44,5112.0,69.7774,69.7954,69.7324,69.7684,5112.0
2017-02-22 12:20:00,77.44,77.47,77.41,77.44,3034.0,69.7684,69.7954,69.7414,69.7684,3034.0
2017-02-22 12:25:00,77.45,77.45,77.4,77.43,7470.0,69.7774,69.7774,69.7324,69.7594,7470.0
2017-02-22 12:30:00,77.41,77.45,77.4,77.43,3206.0,69.7414,69.7774,69.7324,69.7594,3206.0
2017-02-22 12:35:00,77.42,77.44,77.37,77.39,5496.0,69.7504,69.7684,69.7053,69.7233,5496.0
2017-02-22 12:40:00,77.38,77.42,77.38,77.41,2402.0,69.7143,69.7504,69.7143,69.7414,2402.0
2017-02-22 12:45:00,77.39,77.43,77.37,77.4,6337.0,69.7233,69.7594,69.7053,69.7324,6337.0
2017-02-22 12:50:00,77.39,77.43,77.38,77.38,4177.0,69.7233,69.7594,69.7143,69.7143,4177.0
2017-02-22 12:55:00,77.38,77.39,77.34,77.36,8582.0,69.7143,69.7233,69.6783,69.6963,8582.0
2017-02-22 13:00:00,77.37,77.37,77.29,77.29,6609.0,69.7053,69.7053,69.6332,69.6332,6609.0
2017-02-22 13:05:00,77.28,77.28,77.23,77.27,6632.0,69.6242,69.6242,69.5792,69.6152,6632.0
2017-02-22 13:10:00,77.25,77.3,77.25,77.29,4877.0,69.5972,69.6423,69.5972,69.6332,4877.0
2017-02-22 13:15:00,77.28,77.28,77.22,77.23,15231.0,69.6242,69.6242,69.5702,69.5792,15231.0
2017-02-22 13:20:00,77.23,77.26,77.23,77.25,3903.0,69.5792,69.6062,69.5792,69.5972,3903.0
2017-02-22 13:25:00,77.26,77.3,77.25,77.27,4559.0,69.6062,69.6423,69.5972,69.6152,4559.0
2017-02-22 13:30:00,77.29,77.33,77.25,77.3,8792.0,69.6332,69.6693,69.5972,69.6423,8792.0
2017-02-22 13:35:00,77.3,77.37,77.28,77.36,6757.0,69.6423,69.7053,69.6242,69.6963,6757.0
2017-02-22 13:40:00,77.36,77.4,77.35,77.35,3911.0,69.6963,69.7324,69.6873,69.6873,3911.0
2017-02-22 13:45:00,77.35,77.35,77.26,77.26,6024.0,69.6873,69.6873,69.6062,69.6062,6024.0
2017-02-22 13:50:00,77.29,77.33,77.27,77.27,5650.0,69.6332,69.6693,69.6152,69.6152,5650.0
2017-02-22 13:55:00,77.26,77.3,77.25,77.3,5121.0,69.6062,69.6423,69.5972,69.6423,5121.0
2017-02-22 14:00:00,77.29,77.39,77.28,77.35,4619.0,69.6332,69.7233,69.6242,69.6873,4619.0
2017-02-22 14:05:00,77.33,77.33,77.25,77.31,4515.0,69.6693,69.6693,69.5972,69.6513,4515.0
2017-02-22 14:10:00,77.3,77.3,77.25,77.29,5723.0,69.6423,69.6423,69.5972,69.6332,5723.0
2017-02-22 14:15:00,77.3,77.35,77.29,77.31,5724.0,69.6423,69.6873,69.6332,69.6513,5724.0
2017-02-22 14:20:00,77.32,77.35,77.29,77.35,8110.0,69.6603,69.6873,69.6332,69.6873,8110.0
2017-02-22 14:25:00,77.36,77.4,77.34,77.36,7799.0,69.6963,69.7324,69.6783,69.6963,7799.0
2017-02-22 14:30:00,77.38,77.4,77.35,77.37,5649.0,69.7143,69.7324,69.6873,69.7053,5649.0
2017-02-22 14:35:00,77.36,77.38,77.31,77.33,9516.0,69.6963,69.7143,69.6513,69.6693,9516.0
2017-02-22 14:40:00,77.33,77.33,77.29,77.3,7158.0,69.6693,69.6693,69.6332,69.6423,7158.0
2017-02-22 14:45:00,77.29,77.29,77.23,77.24,3630.0,69.6332,69.6332,69.5792,69.5882,3630.0
2017-02-22 14:50:00,77.23,77.28,77.2,77.28,6732.0,69.5792,69.6242,69.5522,69.6242,6732.0
2017-02-22 14:55:00,77.28,77.31,77.27,77.27,7586.0,69.6242,69.6513,69.6152,69.6152,7586.0
2017-02-22 15:00:00,77.29,77.35,77.28,77.33,7277.0,69.6332,69.6873,69.6242,69.6693,7277.0
2017-02-22 15:05:00,77.32,77.33,77.29,77.3,10074.0,69.6603,69.6693,69.6332,69.6423,10074.0
2017-02-22 15:10:00,77.33,77.39,77.32,77.39,8509.0,69.6693,69.7233,69.6603,69.7233,8509.0
2017-02-22 15:15:00,77.38,77.39,77.37,77.37,6420.0,69.7143,69.7233,69.7053,69.7053,6420.0
2017-02-22 15:20:00,77.37,77.44,77.33,77.42,11902.0,69.7053,69.7684,69.6693,69.7504,11902.0
2017-02-22 15:25:00,77.42,77.46,77.39,77.42,11334.0,69.7504,69.7864,69.7233,69.7504,11334.0
2017-02-22 15:30:00,77.43,77.47,77.42,77.45,16401.0,69.7594,69.7954,69.7504,69.7774,16401.0
2017-02-22 15:35:00,77.45,77.45,77.42,77.45,18867.0,69.7774,69.7774,69.7504,69.7774,18867.0
2017-02-22 15:40:00,77.45,77.47,77.43,77.45,39360.0,69.7774,69.7954,69.7594,69.7774,39360.0
2017-02-22 15:45:00,77.43,77.45,77.41,77.44,24123.0,69.7594,69.7774,69.7414,69.7684,24123.0
2017-02-22 15:50:00,77.44,77.47,77.42,77.45,37111.0,69.7684,69.7954,69.7504,69.7774,37111.0
2017-02-22 15:55:00,77.45,77.46,77.35,77.37,47417.0,69.7774,69.7864,69.6873,69.7053,47417.0
2017-02-23 09:30:00,77.73,77.73,77.06,77.11,15758.0,70.0297,70.0297,69.426,69.4711,15758.0
2017-02-23 09:35:00,77.11,77.3,76.87,77.23,17900.0,69.4711,69.6423,69.2549,69.5792,17900.0
2017-02-23 09:40:00,77.21,77.33,76.91,76.93,12603.0,69.5612,69.6693,69.2909,69.3089,12603.0
2017-02-23 09:45:00,76.92,77.07,76.84,77.06,13786.0,69.2999,69.435,69.2278,69.426,13786.0
2017-02-23 09:50:00,77.06,77.21,77.01,77.14,8510.0,69.426,69.5612,69.381,69.4981,8510.0
2017-02-23 09:55:00,77.2,77.21,76.98,77.04,23862.0,69.5522,69.5612,69.354,69.408,23862.0
2017-02-23 10:00:00,77.02,77.3,77.02,77.16,14891.0,69.39,69.6423,69.39,69.5161,14891.0
2017-02-23 10:05:00,77.19,77.28,76.98,77.01,10664.0,69.5432,69.6242,69.354,69.381,10664.0
2017-02-23 10:10:00,77.01,77.19,77.01,77.04,9754.0,69.381,69.5432,69.381,69.408,9754.0
2017-02-23 10:15:00,77.05,77.05,76.89,76.92,19035.0,69.417,69.417,69.2729,69.2999,19035.0
2017-02-23 10:20:00,76.95,77.01,76.89,76.91,10845.0,69.3269,69.381,69.2729,69.2909,10845.0
2017-02-23 10:25:00,76.92,77.02,76.88,76.98,19339.0,69.2999,69.39,69.2639,69.354,19339.0
2017-02-23 10:30:00,76.99,77.12,76.99,77.12,18402.0,69.363,69.4801,69.363,69.4801,18402.0
2017-02-23 10:35:00,77.16,77.21,77.0,77.04,18968.0,69.5161,69.5612,69.372,69.408,18968.0
2017-02-23 10:40:00,77.05,77.13,76.99,77.09,20255.0,69.417,69.4891,69.363,69.4531,20255.0
2017-02-23 10:45:00,77.07,77.22,77.06,77.19,10771.0,69.435,69.5702,69.426,69.5432,10771.0
2017-02-23 10:50:00,77.21,77.21,77.01,77.03,10689.0,69.5612,69.5612,69.381,69.399,10689.0
2017-02-23 10:55:00,77.0,77.0,76.85,76.88,11544.0,69.372,69.372,69.2368,69.2639,11544.0
2017-02-23 11:00:00,76.91,76.96,76.8,76.85,14533.0,69.2909,69.3359,69.1918,69.2368,14533.0
2017-02-23 11:05:00,76.8,76.97,76.78,76.91,12025.0,69.1918,69.3449,69.1738,69.2909,12025.0
2017-02-23 11:10:00,76.93,77.04,76.9,77.04,13231.0,69.3089,69.408,69.2819,69.408,13231.0
2017-02-23 11:15:00,77.02,77.04,76.94,76.95,8012.0,69.39,69.408,69.3179,69.3269,8012.0
2017-02-23 11:20:00,76.96,76.96,76.79,76.79,13725.0,69.3359,69.3359,69.1828,69.1828,13725.0
2017-02-23 11:25:00,76.8,77.0,76.8,77.0,7466.0,69.1918,69.372,69.1918,69.372,7466.0
2017-02-23 11:30:00,76.99,77.15,76.98,77.06,8043.0,69.363,69.5071,69.354,69.426,8043.0
2017-02-23 11:35:00,77.06,77.06,76.96,77.02,9809.0,69.426,69.426,69.3359,69.39,9809.0
2017-02-23 11:40:00,76.99,77.02,76.95,76.97,7802.0,69.363,69.39,69.3269,69.3449,7802.0
2017-02-23 11:45:00,76.99,77.03,76.92,76.95,8509.0,69.363,69.399,69.2999,69.3269,8509.0
2017-02-23 11:50:00,76.94,77.06,76.93,77.03,4745.0,69.3179,69.426,69.3089,69.399,4745.0
2017-02-23 11:55:00,77.03,77.05,76.99,76.99,9945.0,69.399,69.417,69.363,69.363,9945.0
2017-02-23 12:00:00,76.99,77.05,76.93,76.95,15867.0,69.363,69.417,69.3089,69.3269,15867.0
2017-02-23 12:05:00,76.96,76.98,76.91,76.93,5124.0,69.3359,69.354,69.2909,69.3089,5124.0
2017-02-23 12:10:00,76.9,76.95,76.75,76.84,50456.0,69.2819,69.3269,69.1467,69.2278,50456.0
2017-02-23 12:15:00,76.85,76.98,76.84,76.98,3411.0,69.2368,69.354,69.2278,69.354,3411.0
2017-02-23 12:20:00,76.98,77.04,76.98,76.99,3261.0,69.354,69.408,69.354,69.363,3261.0
2017-02-23 12:25:00,76.99,77.04,76.96,76.97,4700.0,69.363,69.408,69.3359,69.3449,4700.0
2017-02-23 12:30:00,76.96,77.01,76.93,77.0,8494.0,69.3359,69.381,69.3089,69.372,8494.0
2017-02-23 12:35:00,77.0,77.08,76.98,77.01,6204.0,69.372,69.4441,69.354,69.381,6204.0
2017-02-23 12:40:00,77.0,77.05,76.97,77.03,4100.0,69.372,69.417,69.3449,69.399,4100.0
2017-02-23 12:45:00,77.05,77.11,77.05,77.09,6297.0,69.417,69.4711,69.417,69.4531,6297.0
2017-02-23 12:50:00,77.08,77.12,77.0,77.02,17594.0,69.4441,69.4801,69.372,69.39,17594.0
2017-02-23 12:55:00,77.02,77.02,76.95,76.95,3012.0,69.39,69.39,69.3269,69.3269,3012.0
2017-02-23 13:00:00,76.94,77.01,76.94,76.98,7225.0,69.3179,69.381,69.3179,69.354,7225.0
2017-02-23 13:05:00,76.96,77.0,76.95,76.96,7620.0,69.3359,69.372,69.3269,69.3359,7620.0
2017-02-23 13:10:00,76.98,77.0,76.95,76.95,5550.0,69.354,69.372,69.3269,69.3269,5550.0
2017-02-23 13:15:00,76.95,77.03,76.95,77.0,5333.0,69.3269,69.399,69.3269,69.372,5333.0
2017-02-23 13:20:00,77.01,77.06,77.01,77.03,5950.0,69.381,69.426,69.381,69.399,5950.0
2017-02-23 13:25:00,77.03,77.04,76.9,76.91,6655.0,69.399,69.408,69.2819,69.2909,6655.0
2017-02-23 13:30:00,76.89,76.93,76.86,76.86,12471.0,69.2729,69.3089,69.2458,69.2458,12471.0
2017-02-23 13:35:00,76.87,76.93,76.86,76.91,5293.0,69.2549,69.3089,69.2458,69.2909,5293.0
2017-02-23 13:40:00,76.95,76.96,76.92,76.94,4527.0,69.3269,69.3359,69.2999,69.3179,4527.0
2017-02-23 13:45:00,76.95,76.95,76.82,76.82,9710.0,69.3269,69.3269,69.2098,69.2098,9710.0
2017-02-23 13:50:00,76.82,76.93,76.82,76.92,5643.0,69.2098,69.3089,69.2098,69.2999,5643.0
2017-02-23 13:55:00,76.91,76.93,76.87,76.9,9913.0,69.2909,69.3089,69.2549,69.2819,9913.0
2017-02-23 14:00:00,76.9,76.91,76.87,76.88,5173.0,69.2819,69.2909,69.2549,69.2639,5173.0
2017-02-23 14:05:00,76.86,76.95,76.86,76.93,8170.0,69.2458,69.3269,69.2458,69.3089,8170.0
2017-02-23 14:10:00,76.93,76.94,76.89,76.89,7945.0,69.3089,69.3179,69.2729,69.2729,7945.0
2017-02-23 14:15:00,76.91,76.92,76.88,76.91,5831.0,69.2909,69.2999,69.2639,69.2909,5831.0
2017-02-23 14:20:00,76.91,76.96,76.89,76.94,9558.0,69.2909,69.3359,69.2729,69.3179,9558.0
2017-02-23 14:25:00,76.94,76.95,76.88,76.89,15523.0,69.3179,69.3269,69.2639,69.2729,15523.0
2017-02-23 14:30:00,76.88,76.93,76.88,76.93,11053.0,69.2639,69.3089,69.2639,69.3089,11053.0
2017-02-23 14:35:00,76.94,77.06,76.94,77.01,9198.0,69.3179,69.426,69.3179,69.381,9198.0
2017-02-23 14:40:00,77.0,77.0,76.95,76.99,7749.0,69.372,69.372,69.3269,69.363,7749.0
2017-02-23 14:45:00,76.98,77.0,76.97,76.99,4622.0,69.354,69.372,69.3449,69.363,4622.0
2017-02-23 14:50:00,76.98,77.0,76.93,76.93,7844.0,69.354,69.372,69.3089,69.3089,7844.0
2017-02-23 14:55:00,76.94,76.99,76.94,76.99,6494.0,69.3179,69.363,69.3179,69.363,6494.0
2017-02-23 15:00:00,77.0,77.02,76.98,76.98,7053.0,69.372,69.39,69.354,69.354,7053.0
2017-02-23 15:05:00,76.98,76.98,76.9,76.91,12134.0,69.354,69.354,69.2819,69.2909,12134.0
2017-02-23 15:10:00,76.91,77.01,76.9,76.96,10129.0,69.2909,69.381,69.2819,69.3359,10129.0
2017-02-23 15:15:00,76.96,76.99,76.94,76.96,6848.0,69.3359,69.363,69.3179,69.3359,6848.0
2017-02-23 15:20:00,76.96,77.01,76.92,76.94,11220.0,69.3359,69.381,69.2999,69.3179,11220.0
2017-02-23 15:25:00,76.94,76.95,76.56,76.61,40178.0,69.3179,69.3269,68.9756,69.0206,40178.0
2017-02-23 15:30:00,76.62,76.8,76.14,76.18,95739.0,69.0296,69.1918,68.5972,68.6332,95739.0
2017-02-23 15:35:00,76.13,76.24,75.73,76.05,167358.0,68.5882,68.6873,68.2278,68.5161,167358.0
2017-02-23 15:40:00,76.08,76.15,75.83,75.98,124725.0,68.5431,68.6062,68.3179,68.453,124725.0
2017-02-23 15:45:00,75.99,76.11,75.87,75.96,99349.0,68.462,68.5701,68.3539,68.435,99349.0
2017-02-23 15:50:00,75.96,76.07,75.85,75.87,139978.0,68.435,68.5341,68.3359,68.3539,139978.0
2017-02-23 15:55:00,75.86,75.97,75.84,75.93,209265.0,68.3449,68.444,68.3269,68.408,209265.0
2017-02-24 09:30:00,76.32,77.0,75.98,76.77,65589.0,68.7593,69.372,68.453,69.1648,65589.0
2017-02-24 09:35:00,76.85,76.88,76.45,76.75,53021.0,69.2368,69.2639,68.8765,69.1467,53021.0
2017-02-24 09:40:00,76.79,77.06,76.66,76.86,71563.0,69.1828,69.426,69.0657,69.2458,71563.0
2017-02-24 09:45:00,76.89,76.96,76.81,76.96,25938.0,69.2729,69.3359,69.2008,69.3359,25938.0
2017-02-24 09:50:00,76.88,76.92,76.42,76.46,23423.0,69.2639,69.2999,68.8494,68.8855,23423.0
2017-02-24 09:55:00,76.41,76.75,76.41,76.75,34076.0,68.8404,69.1467,68.8404,69.1467,34076.0
2017-02-24 10:00:00,76.73,76.83,76.43,76.56,33232.0,69.1287,69.2188,68.8584,68.9756,33232.0
2017-02-24 10:05:00,76.57,76.57,76.27,76.27,26904.0,68.9846,68.9846,68.7143,68.7143,26904.0
2017-02-24 10:10:00,76.27,76.34,76.21,76.22,27424.0,68.7143,68.7774,68.6602,68.6692,27424.0
2017-02-24 10:15:00,76.23,76.27,75.94,76.02,35383.0,68.6783,68.7143,68.417,68.4891,35383.0
2017-02-24 10:20:00,75.99,76.08,75.87,75.89,42734.0,68.462,68.5431,68.3539,68.3719,42734.0
2017-02-24 10:25:00,75.91,76.05,75.73,75.8,49012.0,68.39,68.5161,68.2278,68.2909,49012.0
2017-02-24 10:30:00,75.83,76.13,75.78,76.12,38614.0,68.3179,68.5882,68.2728,68.5792,38614.0
2017-02-24 10:35:00,76.13,76.27,76.12,76.17,35905.0,68.5882,68.7143,68.5792,68.6242,35905.0
2017-02-24 10:40:00,76.16,76.23,76.05,76.18,30375.0,68.6152,68.6783,68.5161,68.6332,30375.0
2017-02-24 10:45:00,76.2,76.22,76.13,76.19,10857.0,68.6512,68.6692,68.5882,68.6422,10857.0
2017-02-24 10:50:00,76.19,76.36,76.19,76.27,9235.0,68.6422,68.7954,68.6422,68.7143,9235.0
2017-02-24 10:55:00,76.27,76.31,76.16,76.19,11928.0,68.7143,68.7503,68.6152,68.6422,11928.0
2017-02-24 11:00:00,76.18,76.2,76.02,76.16,24732.0,68.6332,68.6512,68.4891,68.6152,24732.0
2017-02-24 11:05:00,76.17,76.27,76.16,76.23,14756.0,68.6242,68.7143,68.6152,68.6783,14756.0
2017-02-24 11:10:00,76.25,76.33,76.23,76.28,18679.0,68.6963,68.7684,68.6783,68.7233,18679.0
2017-02-24 11:15:00,76.24,76.28,76.17,76.17,11306.0,68.6873,68.7233,68.6242,68.6242,11306.0
2017-02-24 11:20:00,76.16,76.3,76.16,76.2,14546.0,68.6152,68.7413,68.6152,68.6512,14546.0
2017-02-24 11:25:00,76.22,76.37,76.2,76.34,16733.0,68.6692,68.8044,68.6512,68.7774,16733.0
2017-02-24 11:30:00,76.33,76.4,76.29,76.37,18765.0,68.7684,68.8314,68.7323,68.8044,18765.0
2017-02-24 11:35:00,76.36,76.37,76.18,76.18,19927.0,68.7954,68.8044,68.6332,68.6332,19927.0
2017-02-24 11:40:00,76.18,76.26,76.14,76.23,16716.0,68.6332,68.7053,68.5972,68.6783,16716.0
2017-02-24 11:45:00,76.24,76.34,76.21,76.33,11600.0,68.6873,68.7774,68.6602,68.7684,11600.0
2017-02-24 11:50:00,76.32,76.53,76.25,76.48,29648.0,68.7593,68.9485,68.6963,68.9035,29648.0
2017-02-24 11:55:00,76.49,76.66,76.45,76.64,13572.0,68.9125,69.0657,68.8765,69.0476,13572.0
2017-02-24 12:00:00,76.65,77.47,76.65,77.42,70646.0,69.0566,69.7954,69.0566,69.7504,70646.0
2017-02-24 12:05:00,77.46,78.13,77.42,78.11,176643.0,69.7864,70.39,69.7504,70.372,176643.0
2017-02-24 12:10:00,78.11,78.36,78.09,78.1,144183.0,70.372,70.5972,70.354,70.363,144183.0
2017-02-24 12:15:00,78.1,78.16,77.87,77.91,111367.0,70.363,70.4171,70.1558,70.1918,111367.0
2017-02-24 12:20:00,77.94,78.13,77.91,78.04,40843.0,70.2189,70.39,70.1918,70.3089,40843.0
2017-02-24 12:25:00,78.04,78.29,77.94,78.07,82879.0,70.3089,70.5342,70.2189,70.336,82879.0
2017-02-24 12:30:00,78.09,78.29,77.99,78.22,45033.0,70.354,70.5342,70.2639,70.4711,45033.0
2017-02-24 12:35:00,78.2,78.41,78.19,78.3,51422.0,70.4531,70.6423,70.4441,70.5432,51422.0
2017-02-24 12:40:00,78.33,78.33,78.2,78.27,31196.0,70.5702,70.5702,70.4531,70.5162,31196.0
2017-02-24 12:45:00,78.28,78.47,78.26,78.38,44071.0,70.5252,70.6964,70.5072,70.6153,44071.0
2017-02-24 12:50:00,78.37,78.46,78.03,78.03,77286.0,70.6063,70.6873,70.2999,70.2999,77286.0
2017-02-24 12:55:00,78.04,78.09,77.95,78.05,47375.0,70.3089,70.354,70.2279,70.318,47375.0
2017-02-24 13:00:00,78.05,78.15,77.58,77.64,107850.0,70.318,70.4081,69.8945,69.9486,107850.0
2017-02-24 13:05:00,77.61,77.63,77.38,77.46,33130.0,69.9215,69.9396,69.7143,69.7864,33130.0
2017-02-24 13:10:00,77.46,77.47,77.23,77.23,77677.0,69.7864,69.7954,69.5792,69.5792,77677.0
2017-02-24 13:15:00,77.23,77.65,77.23,77.65,35327.0,69.5792,69.9576,69.5792,69.9576,35327.0
2017-02-24 13:20:00,77.63,77.69,77.45,77.45,17604.0,69.9396,69.9936,69.7774,69.7774,17604.0
2017-02-24 13:25:00,77.48,77.52,77.3,77.32,23710.0,69.8044,69.8405,69.6423,69.6603,23710.0
2017-02-24 13:30:00,77.33,77.5,77.32,77.39,25470.0,69.6693,69.8224,69.6603,69.7233,25470.0
2017-02-24 13:35:00,77.37,77.49,77.35,77.38,31332.0,69.7053,69.8134,69.6873,69.7143,31332.0
2017-02-24 13:40:00,77.38,77.58,77.36,77.58,25445.0,69.7143,69.8945,69.6963,69.8945,25445.0
2017-02-24 13:45:00,77.62,77.72,77.52,77.62,21674.0,69.9306,70.0207,69.8405,69.9306,21674.0
2017-02-24 13:50:00,77.61,77.64,77.44,77.48,30051.0,69.9215,69.9486,69.7684,69.8044,30051.0
2017-02-24 13:55:00,77.48,77.56,77.39,77.55,22138.0,69.8044,69.8765,69.7233,69.8675,22138.0
2017-02-24 14:00:00,77.55,77.64,77.53,77.55,15999.0,69.8675,69.9486,69.8495,69.8675,15999.0
2017-02-24 14:05:00,77.55,77.56,77.46,77.49,24279.0,69.8675,69.8765,69.7864,69.8134,24279.0
2017-02-24 14:10:00,77.5,77.6,77.4,77.4,17044.0,69.8224,69.9125,69.7324,69.7324,17044.0
2017-02-24 14:15:00,77.41,77.56,77.41,77.51,16881.0,69.7414,69.8765,69.7414,69.8315,16881.0
2017-02-24 14:20:00,77.5,77.5,77.35,77.37,16181.0,69.8224,69.8224,69.6873,69.7053,16181.0
2017-02-24 14:25:00,77.37,77.42,77.31,77.41,17556.0,69.7053,69.7504,69.6513,69.7414,17556.0
2017-02-24 14:30:00,77.42,77.42,77.23,77.23,24671.0,69.7504,69.7504,69.5792,69.5792,24671.0
2017-02-24 14:35:00,77.26,77.41,77.24,77.4,34611.0,69.6062,69.7414,69.5882,69.7324,34611.0
2017-02-24 14:40:00,77.4,77.45,77.38,77.39,31043.0,69.7324,69.7774,69.7143,69.7233,31043.0
2017-02-24 14:45:00,77.4,77.47,77.35,77.37,33294.0,69.7324,69.7954,69.6873,69.7053,33294.0
2017-02-24 14:50:00,77.36,77.55,77.34,77.53,56233.0,69.6963,69.8675,69.6783,69.8495,56233.0
2017-02-24 14:55:00,77.52,77.52,77.39,77.43,20969.0,69.8405,69.8405,69.7233,69.7594,20969.0
2017-02-24 15:00:00,77.42,77.43,76.94,77.0,67433.0,69.7504,69.7594,69.3179,69.372,67433.0
2017-02-24 15:05:00,77.04,77.11,76.88,76.99,55033.0,69.408,69.4711,69.2639,69.363,55033.0
2017-02-24 15:10:00,77.0,77.07,76.9,76.92,35408.0,69.372,69.435,69.2819,69.2999,35408.0
2017-02-24 15:15:00,76.92,76.97,76.83,76.95,36323.0,69.2999,69.3449,69.2188,69.3269,36323.0
2017-02-24 15:20:00,76.95,77.1,76.9,77.1,42218.0,69.3269,69.4621,69.2819,69.4621,42218.0
2017-02-24 15:25:00,77.1,77.13,77.07,77.12,25050.0,69.4621,69.4891,69.435,69.4801,25050.0
2017-02-24 15:30:00,77.11,77.13,77.08,77.12,38499.0,69.4711,69.4891,69.4441,69.4801,38499.0
2017-02-24 15:35:00,77.12,77.26,77.12,77.23,44789.0,69.4801,69.6062,69.4801,69.5792,44789.0
2017-02-24 15:40:00,77.23,77.25,77.18,77.22,54037.0,69.5792,69.5972,69.5341,69.5702,54037.0
2017-02-24 15:45:00,77.22,77.31,77.2,77.26,63583.0,69.5702,69.6513,69.5522,69.6062,63583.0
2017-02-24 15:50:00,77.26,77.28,77.16,77.19,87399.0,69.6062,69.6242,69.5161,69.5432,87399.0
2017-02-24 15:55:00,77.19,77.31,77.14,77.31,182459.0,69.5432,69.6513,69.4981,69.6513,182459.0
2017-02-27 09:30:00,77.31,77.33,76.64,76.67,74840.0,69.6513,69.6693,69.0476,69.0747,74840.0
2017-02-27 09:35:00,76.66,77.17,76.4,76.58,124826.0,69.0657,69.5251,68.8314,68.9936,124826.0
2017-02-27 09:40:00,76.51,76.52,75.82,75.98,77727.0,68.9305,68.9395,68.3089,68.453,77727.0
2017-02-27 09:45:00,75.97,76.25,75.89,75.97,65396.0,68.444,68.6963,68.3719,68.444,65396.0
2017-02-27 09:50:00,75.97,75.97,75.6,75.6,90724.0,68.444,68.444,68.1107,68.1107,90724.0
2017-02-27 09:55:00,75.6,75.95,75.45,75.85,54661.0,68.1107,68.426,67.9755,68.3359,54661.0
2017-02-27 10:00:00,75.92,76.09,75.75,75.87,51978.0,68.399,68.5521,68.2458,68.3539,51978.0
2017-02-27 10:05:00,75.89,76.19,75.73,76.19,56923.0,68.3719,68.6422,68.2278,68.6422,56923.0
2017-02-27 10:10:00,76.17,76.53,76.13,76.3,54354.0,68.6242,68.9485,68.5882,68.7413,54354.0
2017-02-27 10:15:00,76.28,76.4,76.24,76.37,31010.0,68.7233,68.8314,68.6873,68.8044,31010.0
2017-02-27 10:20:00,76.36,76.5,76.31,76.35,29434.0,68.7954,68.9215,68.7503,68.7864,29434.0
2017-02-27 10:25:00,76.34,76.59,76.32,76.44,55490.0,68.7774,69.0026,68.7593,68.8675,55490.0
2017-02-27 10:30:00,76.43,76.67,76.4,76.65,35307.0,68.8584,69.0747,68.8314,69.0566,35307.0
2017-02-27 10:35:00,76.63,76.65,76.39,76.63,35450.0,69.0386,69.0566,68.8224,69.0386,35450.0
2017-02-27 10:40:00,76.62,76.82,76.47,76.47,19550.0,69.0296,69.2098,68.8945,68.8945,19550.0
2017-02-27 10:45:00,76.51,76.68,76.43,76.62,24468.0,68.9305,69.0837,68.8584,69.0296,24468.0
2017-02-27 10:50:00,76.63,76.76,76.62,76.73,22719.0,69.0386,69.1558,69.0296,69.1287,22719.0
2017-02-27 10:55:00,76.71,76.89,76.71,76.74,13882.0,69.1107,69.2729,69.1107,69.1377,13882.0
2017-02-27 11:00:00,76.76,76.83,76.67,76.77,30951.0,69.1558,69.2188,69.0747,69.1648,30951.0
2017-02-27 11:05:00,76.76,76.76,76.52,76.52,16033.0,69.1558,69.1558,68.9395,68.9395,16033.0
2017-02-27 11:10:00,76.51,76.61,76.46,76.56,22059.0,68.9305,69.0206,68.8855,68.9756,22059.0
2017-02-27 11:15:00,76.54,76.6,76.45,76.46,24660.0,68.9575,69.0116,68.8765,68.8855,24660.0
2017-02-27 11:20:00,76.45,76.46,76.22,76.23,19729.0,68.8765,68.8855,68.6692,68.6783,19729.0
2017-02-27 11:25:00,76.23,76.25,75.97,76.01,42544.0,68.6783,68.6963,68.444,68.4801,42544.0
2017-02-27 11:30:00,76.01,76.21,76.0,76.11,29408.0,68.4801,68.6602,68.471,68.5701,29408.0
2017-02-27 11:35:00,76.12,76.21,76.08,76.1,30848.0,68.5792,68.6602,68.5431,68.5611,30848.0
2017-02-27 11:40:00,76.12,76.2,76.07,76.12,32667.0,68.5792,68.6512,68.5341,68.5792,32667.0
2017-02-27 11:45:00,76.12,76.12,75.87,75.93,33457.0,68.5792,68.5792,68.3539,68.408,33457.0
2017-02-27 11:50:00,75.94,76.05,75.85,75.85,24641.0,68.417,68.5161,68.3359,68.3359,24641.0
2017-02-27 11:55:00,75.85,75.9,75.72,75.74,14532.0,68.3359,68.3809,68.2188,68.2368,14532.0
2017-02-27 12:00:00,75.7,75.88,75.7,75.83,24361.0,68.2008,68.3629,68.2008,68.3179,24361.0
2017-02-27 12:05:00,75.84,75.95,75.76,75.8,29623.0,68.3269,68.426,68.2548,68.2909,29623.0
2017-02-27 12:10:00,75.81,75.98,75.73,75.98,25730.0,68.2999,68.453,68.2278,68.453,25730.0
2017-02-27 12:15:00,75.96,76.02,75.82,75.86,15234.0,68.435,68.4891,68.3089,68.3449,15234.0
2017-02-27 12:20:00,75.86,75.86,75.71,75.75,14938.0,68.3449,68.3449,68.2098,68.2458,14938.0
2017-02-27 12:25:00,75.73,75.84,75.69,75.79,15709.0,68.2278,68.3269,68.1918,68.2818,15709.0
2017-02-27 12:30:00,75.78,75.9,75.75,75.75,17161.0,68.2728,68.3809,68.2458,68.2458,17161.0
2017-02-27 12:35:00,75.76,75.93,75.74,75.91,21217.0,68.2548,68.408,68.2368,68.39,21217.0
2017-02-27 12:40:00,75.93,76.14,75.92,76.08,20474.0,68.408,68.5972,68.399,68.5431,20474.0
2017-02-27 12:45:00,76.08,76.1,75.9,75.94,14722.0,68.5431,68.5611,68.3809,68.417,14722.0
2017-02-27 12:50:00,75.94,75.99,75.9,75.96,8851.0,68.417,68.462,68.3809,68.435,8851.0
2017-02-27 12:55:00,75.98,76.02,75.91,75.92,13378.0,68.453,68.4891,68.39,68.399,13378.0
2017-02-27 13:00:00,75.96,76.05,75.84,76.05,20277.0,68.435,68.5161,68.3269,68.5161,20277.0
2017-02-27 13:05:00,76.01,76.23,76.01,76.14,17364.0,68.4801,68.6783,68.4801,68.5972,17364.0
2017-02-27 13:10:00,76.15,76.3,76.15,76.28,6900.0,68.6062,68.7413,68.6062,68.7233,6900.0
2017-02-27 13:15:00,76.28,76.29,76.2,76.21,13438.0,68.7233,68.7323,68.6512,68.6602,13438.0
2017-02-27 13:20:00,76.21,76.3,76.19,76.27,7759.0,68.6602,68.7413,68.6422,68.7143,7759.0
2017-02-27 13:25:00,76.26,76.44,76.24,76.39,28059.0,68.7053,68.8675,68.6873,68.8224,28059.0
2017-02-27 13:30:00,76.41,76.5,76.39,76.43,11101.0,68.8404,68.9215,68.8224,68.8584,11101.0
2017-02-27 13:35:00,76.41,76.42,76.32,76.32,7861.0,68.8404,68.8494,68.7593,68.7593,7861.0
2017-02-27 13:40:00,76.34,76.4,76.26,76.39,11767.0,68.7774,68.8314,68.7053,68.8224,11767.0
2017-02-27 13:45:00,76.4,76.4,76.27,76.31,14069.0,68.8314,68.8314,68.7143,68.7503,14069.0
2017-02-27 13:50:00,76.33,76.41,76.31,76.38,9842.0,68.7684,68.8404,68.7503,68.8134,9842.0
2017-02-27 13:55:00,76.39,76.45,76.38,76.41,13018.0,68.8224,68.8765,68.8134,68.8404,13018.0
2017-02-27 14:00:00,76.42,76.52,76.35,76.5,14671.0,68.8494,68.9395,68.7864,68.9215,14671.0
2017-02-27 14:05:00,76.48,76.52,76.48,76.5,7800.0,68.9035,68.9395,68.9035,68.9215,7800.0
2017-02-27 14:10:00,76.51,76.56,76.5,76.53,10863.0,68.9305,68.9756,68.9215,68.9485,10863.0
2017-02-27 14:15:00,76.53,76.53,76.41,76.42,14251.0,68.9485,68.9485,68.8404,68.8494,14251.0
2017-02-27 14:20:00,76.42,76.6,76.41,76.57,15868.0,68.8494,69.0116,68.8404,68.9846,15868.0
2017-02-27 14:25:00,76.58,76.61,76.57,76.58,13600.0,68.9936,69.0206,68.9846,68.9936,13600.0
2017-02-27 14:30:00,76.57,76.58,76.46,76.48,11443.0,68.9846,68.9936,68.8855,68.9035,11443.0
2017-02-27 14:35:00,76.46,76.51,76.43,76.47,15014.0,68.8855,68.9305,68.8584,68.8945,15014.0
2017-02-27 14:40:00,76.48,76.57,76.48,76.5,15014.0,68.9035,68.9846,68.9035,68.9215,15014.0
2017-02-27 14:45:00,76.5,76.56,76.48,76.56,14779.0,68.9215,68.9756,68.9035,68.9756,14779.0
2017-02-27 14:50:00,76.56,76.62,76.51,76.62,10318.0,68.9756,69.0296,68.9305,69.0296,10318.0
2017-02-27 14:55:00,76.64,76.65,76.54,76.55,9634.0,69.0476,69.0566,68.9575,68.9666,9634.0
2017-02-27 15:00:00,76.54,76.69,76.52,76.69,13600.0,68.9575,69.0927,68.9395,69.0927,13600.0
2017-02-27 15:05:00,76.69,76.78,76.69,76.73,13785.0,69.0927,69.1738,69.0927,69.1287,13785.0
2017-02-27 15:10:00,76.74,76.78,76.64,76.78,25545.0,69.1377,69.1738,69.0476,69.1738,25545.0
2017-02-27 15:15:00,76.8,76.83,76.77,76.78,14321.0,69.1918,69.2188,69.1648,69.1738,14321.0
2017-02-27 15:20:00,76.77,76.97,76.75,76.96,28729.0,69.1648,69.3449,69.1467,69.3359,28729.0
2017-02-27 15:25:00,76.95,77.04,76.94,77.02,31012.0,69.3269,69.408,69.3179,69.39,31012.0
2017-02-27 15:30:00,77.02,77.04,76.98,77.04,45010.0,69.39,69.408,69.354,69.408,45010.0
2017-02-27 15:35:00,77.04,77.07,76.88,76.88,35570.0,69.408,69.435,69.2639,69.2639,35570.0
2017-02-27 15:40:00,76.87,76.88,76.82,76.83,34656.0,69.2549,69.2639,69.2098,69.2188,34656.0
2017-02-27 15:45:00,76.83,76.83,76.77,76.77,60333.0,69.2188,69.2188,69.1648,69.1648,60333.0
2017-02-27 15:50:00,76.78,76.8,76.71,76.71,62317.0,69.1738,69.1918,69.1107,69.1107,62317.0
2017-02-27 15:55:00,76.72,76.81,76.71,76.78,95346.0,69.1197,69.2008,69.1107,69.1738,95346.0
2017-02-28 09:30:00,75.15,75.42,74.0,74.11,147937.0,67.7052,67.9485,66.6692,66.7683,147937.0
2017-02-28 09:35:00,74.0,74.16,73.64,73.87,229589.0,66.6692,66.8133,66.3448,66.5521,229589.0
2017-02-28 09:40:00,73.92,74.09,73.69,74.02,54210.0,66.5971,66.7503,66.3899,66.6872,54210.0
2017-02-28 09:45:00,74.0,74.13,73.62,73.65,87769.0,66.6692,66.7863,66.3268,66.3538,87769.0
2017-02-28 09:50:00,73.62,73.65,73.42,73.63,117692.0,66.3268,66.3538,66.1466,66.3358,117692.0
2017-02-28 09:55:00,73.62,73.63,73.3,73.46,135725.0,66.3268,66.3358,66.0385,66.1827,135725.0
2017-02-28 10:00:00,73.49,73.58,73.44,73.48,114487.0,66.2097,66.2908,66.1646,66.2007,114487.0
2017-02-28 10:05:00,73.49,73.52,73.09,73.23,154947.0,66.2097,66.2367,65.8493,65.9755,154947.0
2017-02-28 10:10:00,73.23,73.28,73.16,73.18,250980.0,65.9755,66.0205,65.9124,65.9304,250980.0
2017-02-28 10:15:00,73.17,73.19,72.85,72.95,295879.0,65.9214,65.9394,65.6331,65.7232,295879.0
2017-02-28 10:20:00,72.96,73.15,72.9,73.1,122520.0,65.7322,65.9034,65.6781,65.8583,122520.0
2017-02-28 10:25:00,73.1,73.33,73.05,73.28,160181.0,65.8583,66.0655,65.8133,66.0205,160181.0
2017-02-28 10:30:00,73.28,73.3,73.07,73.15,90820.0,66.0205,66.0385,65.8313,65.9034,90820.0
2017-02-28 10:35:00,73.12,73.12,72.97,73.08,94740.0,65.8764,65.8764,65.7412,65.8403,94740.0
2017-02-28 10:40:00,73.08,73.3,73.08,73.18,58738.0,65.8403,66.0385,65.8403,65.9304,58738.0
2017-02-28 10:45:00,73.17,73.23,73.0,73.16,37797.0,65.9214,65.9755,65.7682,65.9124,37797.0
2017-02-28 10:50:00,73.16,73.3,73.15,73.27,133767.0,65.9124,66.0385,65.9034,66.0115,133767.0
2017-02-28 10:55:00,73.27,73.56,73.27,73.39,124657.0,66.0115,66.2728,66.0115,66.1196,124657.0
2017-02-28 11:00:00,73.45,73.6,73.43,73.6,131933.0,66.1737,66.3088,66.1556,66.3088,131933.0
2017-02-28 11:05:00,73.6,73.67,73.53,73.64,86297.0,66.3088,66.3719,66.2457,66.3448,86297.0
2017-02-28 11:10:00,73.64,73.64,73.22,73.22,64909.0,66.3448,66.3448,65.9664,65.9664,64909.0
2017-02-28 11:15:00,73.22,73.29,73.15,73.29,45096.0,65.9664,66.0295,65.9034,66.0295,45096.0
2017-02-28 11:20:00,73.29,73.53,73.28,73.52,20645.0,66.0295,66.2457,66.0205,66.2367,20645.0
2017-02-28 11:25:00,73.54,73.54,73.38,73.46,37446.0,66.2547,66.2547,66.1106,66.1827,37446.0
2017-02-28 11:30:00,73.47,73.47,73.17,73.25,43418.0,66.1917,66.1917,65.9214,65.9935,43418.0
2017-02-28 11:35:00,73.24,73.43,73.16,73.36,34072.0,65.9845,66.1556,65.9124,66.0926,34072.0
2017-02-28 11:40:00,73.36,73.36,73.19,73.25,108707.0,66.0926,66.0926,65.9394,65.9935,108707.0
2017-02-28 11:45:00,73.26,73.27,73.07,73.13,27302.0,66.0025,66.0115,65.8313,65.8854,27302.0
2017-02-28 11:50:00,73.13,73.21,73.13,73.18,15753.0,65.8854,65.9574,65.8854,65.9304,15753.0
2017-02-28 11:55:00,73.18,73.23,73.16,73.21,17833.0,65.9304,65.9755,65.9124,65.9574,17833.0
2017-02-28 12:00:00,73.21,73.32,73.19,73.27,21523.0,65.9574,66.0565,65.9394,66.0115,21523.0
2017-02-28 12:05:00,73.27,73.27,73.07,73.09,31404.0,66.0115,66.0115,65.8313,65.8493,31404.0
2017-02-28 12:10:00,73.08,73.12,73.02,73.04,24664.0,65.8403,65.8764,65.7863,65.8043,24664.0
2017-02-28 12:15:00,73.04,73.14,73.01,73.14,15161.0,65.8043,65.8944,65.7772,65.8944,15161.0
2017-02-28 12:20:00,73.13,73.14,73.06,73.11,14357.0,65.8854,65.8944,65.8223,65.8673,14357.0
2017-02-28 12:25:00,73.11,73.14,73.06,73.09,18532.0,65.8673,65.8944,65.8223,65.8493,18532.0
2017-02-28 12:30:00,73.08,73.24,73.07,73.24,15635.0,65.8403,65.9845,65.8313,65.9845,15635.0
2017-02-28 12:35:00,73.25,73.32,73.23,73.3,26660.0,65.9935,66.0565,65.9755,66.0385,26660.0
2017-02-28 12:40:00,73.3,73.34,73.28,73.33,17246.0,66.0385,66.0746,66.0205,66.0655,17246.0
2017-02-28 12:45:00,73.31,73.4,73.28,73.38,32971.0,66.0475,66.1286,66.0205,66.1106,32971.0
2017-02-28 12:50:00,73.39,73.42,73.35,73.41,17754.0,66.1196,66.1466,66.0836,66.1376,17754.0
2017-02-28 12:55:00,73.42,73.5,73.36,73.4,21675.0,66.1466,66.2187,66.0926,66.1286,21675.0
2017-02-28 13:00:00,73.42,73.47,73.36,73.37,110075.0,66.1466,66.1917,66.0926,66.1016,110075.0
2017-02-28 13:05:00,73.36,73.42,73.34,73.42,29781.0,66.0926,66.1466,66.0746,66.1466,29781.0
2017-02-28 13:10:00,73.41,73.42,73.32,73.32,32091.0,66.1376,66.1466,66.0565,66.0565,32091.0
2017-02-28 13:15:00,73.31,73.46,73.3,73.39,29938.0,66.0475,66.1827,66.0385,66.1196,29938.0
2017-02-28 13:20:00,73.38,73.39,73.26,73.26,17192.0,66.1106,66.1196,66.0025,66.0025,17192.0
2017-02-28 13:25:00,73.27,73.29,73.14,73.14,33777.0,66.0115,66.0295,65.8944,65.8944,33777.0
2017-02-28 13:30:00,73.14,73.16,73.01,73.05,45151.0,65.8944,65.9124,65.7772,65.8133,45151.0
2017-02-28 13:35:00,73.05,73.07,72.93,72.96,65011.0,65.8133,65.8313,65.7052,65.7322,65011.0
2017-02-28 13:40:00,72.95,73.0,72.92,72.94,28882.0,65.7232,65.7682,65.6962,65.7142,28882.0
2017-02-28 13:45:00,72.93,72.94,72.8,72.82,38961.0,65.7052,65.7142,65.5881,65.6061,38961.0
2017-02-28 13:50:00,72.82,72.92,72.81,72.9,42620.0,65.6061,65.6962,65.5971,65.6781,42620.0
2017-02-28 13:55:00,72.9,72.95,72.88,72.94,20091.0,65.6781,65.7232,65.6601,65.7142,20091.0
2017-02-28 14:00:00,72.94,73.09,72.94,73.02,36646.0,65.7142,65.8493,65.7142,65.7863,36646.0
2017-02-28 14:05:00,73.03,73.07,72.83,72.85,31307.0,65.7953,65.8313,65.6151,65.6331,31307.0
2017-02-28 14:10:00,72.86,72.88,72.8,72.82,30643.0,65.6421,65.6601,65.5881,65.6061,30643.0
2017-02-28 14:15:00,72.82,72.89,72.77,72.77,25863.0,65.6061,65.6691,65.561,65.561,25863.0
2017-02-28 14:20:00,72.76,72.76,72.69,72.73,26018.0,65.552,65.552,65.4889,65.525,26018.0
2017-02-28 14:25:00,72.72,72.77,72.64,72.74,84414.0,65.516,65.561,65.4439,65.534,84414.0
2017-02-28 14:30:00,72.73,72.76,72.67,72.69,30806.0,65.525,65.552,65.4709,65.4889,30806.0
2017-02-28 14:35:00,72.69,72.72,72.58,72.58,31888.0,65.4889,65.516,65.3898,65.3898,31888.0
2017-02-28 14:40:00,72.57,72.57,72.46,72.5,40673.0,65.3808,65.3808,65.2817,65.3178,40673.0
2017-02-28 14:45:00,72.51,72.53,72.44,72.5,46323.0,65.3268,65.3448,65.2637,65.3178,46323.0
2017-02-28 14:50:00,72.51,72.55,72.37,72.41,46312.0,65.3268,65.3628,65.2006,65.2367,46312.0
2017-02-28 14:55:00,72.4,72.43,72.3,72.43,41675.0,65.2277,65.2547,65.1376,65.2547,41675.0
2017-02-28 15:00:00,72.43,72.5,72.3,72.31,96745.0,65.2547,65.3178,65.1376,65.1466,96745.0
2017-02-28 15:05:00,72.35,72.47,72.3,72.47,58354.0,65.1826,65.2907,65.1376,65.2907,58354.0
2017-02-28 15:10:00,72.47,72.54,72.39,72.47,42026.0,65.2907,65.3538,65.2187,65.2907,42026.0
2017-02-28 15:15:00,72.47,72.54,72.44,72.52,61249.0,65.2907,65.3538,65.2637,65.3358,61249.0
2017-02-28 15:20:00,72.52,72.62,72.51,72.6,38900.0,65.3358,65.4259,65.3268,65.4079,38900.0
2017-02-28 15:25:00,72.61,72.64,72.56,72.6,55097.0,65.4169,65.4439,65.3718,65.4079,55097.0
2017-02-28 15:30:00,72.61,72.69,72.6,72.68,66073.0,65.4169,65.4889,65.4079,65.4799,66073.0
2017-02-28 15:35:00,72.69,72.8,72.59,72.59,98059.0,65.4889,65.5881,65.3989,65.3989,98059.0
2017-02-28 15:40:00,72.59,72.61,72.4,72.48,162411.0,65.3989,65.4169,65.2277,65.2998,162411.0
2017-02-28 15:45:00,72.48,72.76,72.47,72.76,286928.0,65.2998,65.552,65.2907,65.552,286928.0
2017-02-28 15:50:00,72.77,72.97,72.73,72.9,297164.0,65.561,65.7412,65.525,65.6781,297164.0
2017-02-28 15:55:00,72.91,73.06,72.89,73.01,449215.0,65.6872,65.8223,65.6691,65.7772,449215.0
2017-03-01 09:30:00,74.75,75.39,74.05,74.67,234877.0,67.3449,67.9215,66.7142,67.2728,234877.0
2017-03-01 09:35:00,74.57,74.96,74.27,74.27,87481.0,67.1827,67.5341,66.9124,66.9124,87481.0
2017-03-01 09:40:00,74.24,74.29,73.77,74.11,142297.0,66.8854,66.9304,66.462,66.7683,142297.0
2017-03-01 09:45:00,74.07,74.65,74.01,74.4,224882.0,66.7322,67.2548,66.6782,67.0295,224882.0
2017-03-01 09:50:00,74.43,74.56,73.85,73.95,111262.0,67.0566,67.1737,66.534,66.6241,111262.0
2017-03-01 09:55:00,73.94,74.13,73.62,73.98,142813.0,66.6151,66.7863,66.3268,66.6512,142813.0
2017-03-01 10:00:00,73.85,74.22,73.85,74.0,139449.0,66.534,66.8674,66.534,66.6692,139449.0
2017-03-01 10:05:00,74.03,74.14,73.89,74.1,69341.0,66.6962,66.7953,66.5701,66.7593,69341.0
2017-03-01 10:10:00,74.09,74.35,74.02,74.16,52575.0,66.7503,66.9845,66.6872,66.8133,52575.0
2017-03-01 10:15:00,74.18,74.42,74.06,74.34,60004.0,66.8313,67.0476,66.7232,66.9755,60004.0
2017-03-01 10:20:00,74.34,74.48,74.15,74.45,155823.0,66.9755,67.1016,66.8043,67.0746,155823.0
2017-03-01 10:25:00,74.45,74.6,74.4,74.55,85261.0,67.0746,67.2097,67.0295,67.1647,85261.0
2017-03-01 10:30:00,74.58,74.65,74.45,74.48,78970.0,67.1917,67.2548,67.0746,67.1016,78970.0
2017-03-01 10:35:00,74.48,74.71,74.42,74.7,44488.0,67.1016,67.3088,67.0476,67.2998,44488.0
2017-03-01 10:40:00,74.69,74.95,74.61,74.85,54686.0,67.2908,67.5251,67.2187,67.435,54686.0
2017-03-01 10:45:00,74.83,74.84,74.61,74.67,35031.0,67.4169,67.426,67.2187,67.2728,35031.0
2017-03-01 10:50:00,74.67,74.78,74.54,74.66,71804.0,67.2728,67.3719,67.1557,67.2638,71804.0
2017-03-01 10:55:00,74.65,74.66,74.28,74.44,39880.0,67.2548,67.2638,66.9214,67.0656,39880.0
2017-03-01 11:00:00,74.44,74.54,74.41,74.54,37758.0,67.0656,67.1557,67.0386,67.1557,37758.0
2017-03-01 11:05:00,74.56,74.62,73.99,74.13,142927.0,67.1737,67.2278,66.6602,66.7863,142927.0
2017-03-01 11:10:00,74.12,74.21,73.92,73.94,61563.0,66.7773,66.8584,66.5971,66.6151,61563.0
2017-03-01 11:15:00,73.94,74.12,73.92,74.1,37867.0,66.6151,66.7773,66.5971,66.7593,37867.0
2017-03-01 11:20:00,74.1,74.11,73.56,73.58,96712.0,66.7593,66.7683,66.2728,66.2908,96712.0
2017-03-01 11:25:00,73.55,73.62,73.27,73.39,69866.0,66.2638,66.3268,66.0115,66.1196,69866.0
2017-03-01 11:30:00,73.39,73.75,73.38,73.64,52079.0,66.1196,66.4439,66.1106,66.3448,52079.0
2017-03-01 11:35:00,73.64,73.64,73.16,73.16,44383.0,66.3448,66.3448,65.9124,65.9124,44383.0
2017-03-01 11:40:00,73.17,73.3,72.55,72.71,123259.0,65.9214,66.0385,65.3628,65.507,123259.0
2017-03-01 11:45:00,72.69,73.47,72.65,73.45,84970.0,65.4889,66.1917,65.4529,66.1737,84970.0
2017-03-01 11:50:00,73.45,73.47,73.13,73.15,56566.0,66.1737,66.1917,65.8854,65.9034,56566.0
2017-03-01 11:55:00,73.15,73.28,72.92,72.97,38837.0,65.9034,66.0205,65.6962,65.7412,38837.0
2017-03-01 12:00:00,73.0,73.27,72.98,73.16,63136.0,65.7682,66.0115,65.7502,65.9124,63136.0
2017-03-01 12:05:00,73.13,73.3,73.13,73.28,89547.0,65.8854,66.0385,65.8854,66.0205,89547.0
2017-03-01 12:10:00,73.28,73.45,73.28,73.44,44925.0,66.0205,66.1737,66.0205,66.1646,44925.0
2017-03-01 12:15:00,73.41,73.46,73.24,73.33,36826.0,66.1376,66.1827,65.9845,66.0655,36826.0
2017-03-01 12:20:00,73.34,73.4,73.26,73.28,36130.0,66.0746,66.1286,66.0025,66.0205,36130.0
2017-03-01 12:25:00,73.28,73.32,73.24,73.25,20221.0,66.0205,66.0565,65.9845,65.9935,20221.0
2017-03-01 12:30:00,73.25,73.31,73.23,73.26,28094.0,65.9935,66.0475,65.9755,66.0025,28094.0
2017-03-01 12:35:00,73.25,73.31,73.19,73.25,30099.0,65.9935,66.0475,65.9394,65.9935,30099.0
2017-03-01 12:40:00,73.25,73.31,73.19,73.2,24099.0,65.9935,66.0475,65.9394,65.9484,24099.0
2017-03-01 12:45:00,73.22,73.3,73.21,73.3,17481.0,65.9664,66.0385,65.9574,66.0385,17481.0
2017-03-01 12:50:00,73.29,73.3,73.23,73.26,14901.0,66.0295,66.0385,65.9755,66.0025,14901.0
2017-03-01 12:55:00,73.26,73.59,73.17,73.59,58702.0,66.0025,66.2998,65.9214,66.2998,58702.0
2017-03-01 13:00:00,73.61,73.83,73.58,73.7,32465.0,66.3178,66.516,66.2908,66.3989,32465.0
2017-03-01 13:05:00,73.67,73.8,73.67,73.75,14810.0,66.3719,66.489,66.3719,66.4439,14810.0
2017-03-01 13:10:00,73.75,73.75,73.55,73.55,11767.0,66.4439,66.4439,66.2638,66.2638,11767.0
2017-03-01 13:15:00,73.57,73.67,73.47,73.48,14684.0,66.2818,66.3719,66.1917,66.2007,14684.0
2017-03-01 13:20:00,73.53,73.54,73.37,73.47,15136.0,66.2457,66.2547,66.1016,66.1917,15136.0
2017-03-01 13:25:00,73.46,73.49,73.34,73.41,12894.0,66.1827,66.2097,66.0746,66.1376,12894.0
2017-03-01 13:30:00,73.43,73.48,73.28,73.33,10309.0,66.1556,66.2007,66.0205,66.0655,10309.0
2017-03-01 13:35:00,73.3,73.37,73.25,73.32,18370.0,66.0385,66.1016,65.9935,66.0565,18370.0
2017-03-01 13:40:00,73.31,73.36,73.22,73.33,42698.0,66.0475,66.0926,65.9664,66.0655,42698.0
2017-03-01 13:45:00,73.34,73.4,73.27,73.4,11926.0,66.0746,66.1286,66.0115,66.1286,11926.0
2017-03-01 13:50:00,73.39,73.58,73.36,73.56,25012.0,66.1196,66.2908,66.0926,66.2728,25012.0
2017-03-01 13:55:00,73.56,73.58,73.43,73.5,23983.0,66.2728,66.2908,66.1556,66.2187,23983.0
2017-03-01 14:00:00,73.51,73.54,73.46,73.48,16905.0,66.2277,66.2547,66.1827,66.2007,16905.0
2017-03-01 14:05:00,73.48,73.53,73.44,73.48,23150.0,66.2007,66.2457,66.1646,66.2007,23150.0
2017-03-01 14:10:00,73.47,73.59,73.47,73.52,33126.0,66.1917,66.2998,66.1917,66.2367,33126.0
2017-03-01 14:15:00,73.54,73.57,73.43,73.45,24550.0,66.2547,66.2818,66.1556,66.1737,24550.0
2017-03-01 14:20:00,73.46,73.55,73.45,73.46,31976.0,66.1827,66.2638,66.1737,66.1827,31976.0
2017-03-01 14:25:00,73.49,73.52,73.42,73.44,19561.0,66.2097,66.2367,66.1466,66.1646,19561.0
2017-03-01 14:30:00,73.46,73.47,73.29,73.32,27395.0,66.1827,66.1917,66.0295,66.0565,27395.0
2017-03-01 14:35:00,73.32,73.35,73.26,73.3,29230.0,66.0565,66.0836,66.0025,66.0385,29230.0
2017-03-01 14:40:00,73.31,73.37,73.21,73.25,23714.0,66.0475,66.1016,65.9574,65.9935,23714.0
2017-03-01 14:45:00,73.27,73.29,73.19,73.27,28968.0,66.0115,66.0295,65.9394,66.0115,28968.0
2017-03-01 14:50:00,73.3,73.44,73.28,73.42,46207.0,66.0385,66.1646,66.0205,66.1466,46207.0
2017-03-01 14:55:00,73.42,73.5,73.35,73.46,41987.0,66.1466,66.2187,66.0836,66.1827,41987.0
2017-03-01 15:00:00,73.48,73.54,73.41,73.53,28325.0,66.2007,66.2547,66.1376,66.2457,28325.0
2017-03-01 15:05:00,73.54,73.54,73.37,73.37,25126.0,66.2547,66.2547,66.1016,66.1016,25126.0
2017-03-01 15:10:00,73.38,73.41,73.23,73.24,34134.0,66.1106,66.1376,65.9755,65.9845,34134.0
2017-03-01 15:15:00,73.24,73.42,73.24,73.41,34751.0,65.9845,66.1466,65.9845,66.1376,34751.0
2017-03-01 15:20:00,73.4,73.44,73.35,73.35,24964.0,66.1286,66.1646,66.0836,66.0836,24964.0
2017-03-01 15:25:00,73.35,73.38,73.28,73.32,46931.0,66.0836,66.1106,66.0205,66.0565,46931.0
2017-03-01 15:30:00,73.32,73.42,73.3,73.38,50095.0,66.0565,66.1466,66.0385,66.1106,50095.0
2017-03-01 15:35:00,73.39,73.5,73.37,73.45,44351.0,66.1196,66.2187,66.1016,66.1737,44351.0
2017-03-01 15:40:00,73.45,73.51,73.42,73.5,44561.0,66.1737,66.2277,66.1466,66.2187,44561.0
2017-03-01 15:45:00,73.5,73.52,73.37,73.39,76029.0,66.2187,66.2367,66.1016,66.1196,76029.0
2017-03-01 15:50:00,73.4,73.49,73.27,73.34,96527.0,66.1286,66.2097,66.0115,66.0746,96527.0
2017-03-01 15:55:00,73.34,73.41,73.27,73.33,147243.0,66.0746,66.1376,66.0115,66.0655,147243.0
2017-03-02 09:30:00,73.37,73.52,73.32,73.52,17706.0,66.1016,66.2367,66.0565,66.2367,17706.0
2017-03-02 09:35:00,73.52,73.9,73.52,73.86,23934.0,66.2367,66.5791,66.2367,66.543,23934.0
2017-03-02 09:40:00,73.89,74.05,73.71,73.72,19374.0,66.5701,66.7142,66.4079,66.4169,19374.0
2017-03-02 09:45:00,73.76,74.14,73.76,74.01,33037.0,66.4529,66.7953,66.4529,66.6782,33037.0
2017-03-02 09:50:00,73.96,74.02,73.81,73.98,9612.0,66.6331,66.6872,66.498,66.6512,9612.0
2017-03-02 09:55:00,74.02,74.02,73.79,73.98,7247.0,66.6872,66.6872,66.48,66.6512,7247.0
2017-03-02 10:00:00,74.0,74.08,73.88,74.03,17559.0,66.6692,66.7412,66.5611,66.6962,17559.0
2017-03-02 10:05:00,74.04,74.34,74.04,74.33,22577.0,66.7052,66.9755,66.7052,66.9665,22577.0
2017-03-02 10:10:00,74.36,74.37,74.17,74.17,26053.0,66.9935,67.0025,66.8223,66.8223,26053.0
2017-03-02 10:15:00,74.2,74.41,74.17,74.35,14562.0,66.8494,67.0386,66.8223,66.9845,14562.0
2017-03-02 10:20:00,74.39,74.48,74.32,74.47,49243.0,67.0205,67.1016,66.9575,67.0926,49243.0
2017-03-02 10:25:00,74.47,74.6,74.46,74.58,28455.0,67.0926,67.2097,67.0836,67.1917,28455.0
2017-03-02 10:30:00,74.56,74.84,74.56,74.63,27447.0,67.1737,67.426,67.1737,67.2368,27447.0
2017-03-02 10:35:00,74.62,74.62,74.47,74.56,12592.0,67.2278,67.2278,67.0926,67.1737,12592.0
2017-03-02 10:40:00,74.56,74.59,74.47,74.51,13518.0,67.1737,67.2007,67.0926,67.1286,13518.0
2017-03-02 10:45:00,74.51,74.64,74.44,74.64,27901.0,67.1286,67.2458,67.0656,67.2458,27901.0
2017-03-02 10:50:00,74.62,74.71,74.6,74.65,33188.0,67.2278,67.3088,67.2097,67.2548,33188.0
2017-03-02 10:55:00,74.64,74.64,74.4,74.4,35987.0,67.2458,67.2458,67.0295,67.0295,35987.0
2017-03-02 11:00:00,74.43,74.43,74.13,74.25,38118.0,67.0566,67.0566,66.7863,66.8944,38118.0
2017-03-02 11:05:00,74.27,74.29,74.11,74.14,13479.0,66.9124,66.9304,66.7683,66.7953,13479.0
2017-03-02 11:10:00,74.17,74.17,73.95,73.99,22982.0,66.8223,66.8223,66.6241,66.6602,22982.0
2017-03-02 11:15:00,73.97,74.05,73.86,73.9,43704.0,66.6421,66.7142,66.543,66.5791,43704.0
2017-03-02 11:20:00,73.9,73.92,73.75,73.82,61873.0,66.5791,66.5971,66.4439,66.507,61873.0
2017-03-02 11:25:00,73.8,73.9,73.8,73.89,54970.0,66.489,66.5791,66.489,66.5701,54970.0
2017-03-02 11:30:00,73.9,73.9,73.67,73.67,29466.0,66.5791,66.5791,66.3719,66.3719,29466.0
2017-03-02 11:35:00,73.69,73.86,73.69,73.77,26732.0,66.3899,66.543,66.3899,66.462,26732.0
2017-03-02 11:40:00,73.79,73.83,73.74,73.8,31904.0,66.48,66.516,66.4349,66.489,31904.0
2017-03-02 11:45:00,73.8,73.94,73.79,73.9,41550.0,66.489,66.6151,66.48,66.5791,41550.0
2017-03-02 11:50:00,73.9,74.02,73.9,74.02,19830.0,66.5791,66.6872,66.5791,66.6872,19830.0
2017-03-02 11:55:00,74.04,74.09,74.01,74.07,12000.0,66.7052,66.7503,66.6782,66.7322,12000.0
2017-03-02 12:00:00,74.05,74.18,74.03,74.15,14402.0,66.7142,66.8313,66.6962,66.8043,14402.0
2017-03-02 12:05:00,74.14,74.15,74.02,74.02,16961.0,66.7953,66.8043,66.6872,66.6872,16961.0
2017-03-02 12:10:00,74.02,74.09,74.0,74.06,13579.0,66.6872,66.7503,66.6692,66.7232,13579.0
2017-03-02 12:15:00,74.08,74.1,74.03,74.03,9080.0,66.7412,66.7593,66.6962,66.6962,9080.0
2017-03-02 12:20:00,74.05,74.11,74.02,74.05,10155.0,66.7142,66.7683,66.6872,66.7142,10155.0
2017-03-02 12:25:00,74.06,74.12,74.04,74.06,14966.0,66.7232,66.7773,66.7052,66.7232,14966.0
2017-03-02 12:30:00,74.04,74.04,73.94,73.98,9416.0,66.7052,66.7052,66.6151,66.6512,9416.0
2017-03-02 12:35:00,73.96,74.06,73.94,74.06,7269.0,66.6331,66.7232,66.6151,66.7232,7269.0
2017-03-02 12:40:00,74.07,74.1,74.04,74.08,9083.0,66.7322,66.7593,66.7052,66.7412,9083.0
2017-03-02 12:45:00,74.1,74.15,74.1,74.13,10612.0,66.7593,66.8043,66.7593,66.7863,10612.0
2017-03-02 12:50:00,74.12,74.28,74.1,74.28,10347.0,66.7773,66.9214,66.7593,66.9214,10347.0
2017-03-02 12:55:00,74.28,74.41,74.26,74.38,15581.0,66.9214,67.0386,66.9034,67.0115,15581.0
2017-03-02 13:00:00,74.38,74.42,74.34,74.4,16512.0,67.0115,67.0476,66.9755,67.0295,16512.0
2017-03-02 13:05:00,74.4,74.44,74.32,74.32,22171.0,67.0295,67.0656,66.9575,66.9575,22171.0
2017-03-02 13:10:00,74.33,74.35,74.3,74.33,12749.0,66.9665,66.9845,66.9395,66.9665,12749.0
2017-03-02 13:15:00,74.32,74.33,74.24,74.24,15064.0,66.9575,66.9665,66.8854,66.8854,15064.0
2017-03-02 13:20:00,74.25,74.32,74.24,74.32,15717.0,66.8944,66.9575,66.8854,66.9575,15717.0
2017-03-02 13:25:00,74.32,74.32,74.15,74.16,31380.0,66.9575,66.9575,66.8043,66.8133,31380.0
2017-03-02 13:30:00,74.15,74.36,74.14,74.31,20767.0,66.8043,66.9935,66.7953,66.9485,20767.0
2017-03-02 13:35:00,74.31,74.34,74.28,74.32,19946.0,66.9485,66.9755,66.9214,66.9575,19946.0
2017-03-02 13:40:00,74.34,74.38,74.33,74.35,10600.0,66.9755,67.0115,66.9665,66.9845,10600.0
2017-03-02 13:45:00,74.33,74.43,74.31,74.32,11841.0,66.9665,67.0566,66.9485,66.9575,11841.0
2017-03-02 13:50:00,74.31,74.31,74.14,74.16,13984.0,66.9485,66.9485,66.7953,66.8133,13984.0
2017-03-02 13:55:00,74.13,74.22,74.05,74.06,35117.0,66.7863,66.8674,66.7142,66.7232,35117.0
2017-03-02 14:00:00,74.06,74.18,74.04,74.08,25253.0,66.7232,66.8313,66.7052,66.7412,25253.0
2017-03-02 14:05:00,74.07,74.2,74.07,74.18,16551.0,66.7322,66.8494,66.7322,66.8313,16551.0
2017-03-02 14:10:00,74.17,74.17,74.11,74.12,11881.0,66.8223,66.8223,66.7683,66.7773,11881.0
2017-03-02 14:15:00,74.12,74.17,74.09,74.14,8019.0,66.7773,66.8223,66.7503,66.7953,8019.0
2017-03-02 14:20:00,74.15,74.16,74.1,74.1,9308.0,66.8043,66.8133,66.7593,66.7593,9308.0
2017-03-02 14:25:00,74.12,74.19,74.12,74.17,14224.0,66.7773,66.8404,66.7773,66.8223,14224.0
2017-03-02 14:30:00,74.16,74.19,74.11,74.17,12564.0,66.8133,66.8404,66.7683,66.8223,12564.0
2017-03-02 14:35:00,74.16,74.21,74.15,74.2,19741.0,66.8133,66.8584,66.8043,66.8494,19741.0
2017-03-02 14:40:00,74.19,74.23,74.16,74.22,10882.0,66.8404,66.8764,66.8133,66.8674,10882.0
2017-03-02 14:45:00,74.21,74.3,74.2,74.28,14390.0,66.8584,66.9395,66.8494,66.9214,14390.0
2017-03-02 14:50:00,74.28,74.28,74.15,74.18,23560.0,66.9214,66.9214,66.8043,66.8313,23560.0
2017-03-02 14:55:00,74.19,74.31,74.18,74.31,23624.0,66.8404,66.9485,66.8313,66.9485,23624.0
2017-03-02 15:00:00,74.31,74.31,74.26,74.28,21964.0,66.9485,66.9485,66.9034,66.9214,21964.0
2017-03-02 15:05:00,74.27,74.29,74.22,74.25,22400.0,66.9124,66.9304,66.8674,66.8944,22400.0
2017-03-02 15:10:00,74.26,74.26,74.16,74.19,28228.0,66.9034,66.9034,66.8133,66.8404,28228.0
2017-03-02 15:15:00,74.18,74.18,74.02,74.04,35940.0,66.8313,66.8313,66.6872,66.7052,35940.0
2017-03-02 15:20:00,74.04,74.1,74.02,74.09,29514.0,66.7052,66.7593,66.6872,66.7503,29514.0
2017-03-02 15:25:00,74.09,74.16,74.06,74.14,23855.0,66.7503,66.8133,66.7232,66.7953,23855.0
2017-03-02 15:30:00,74.14,74.22,74.11,74.12,31035.0,66.7953,66.8674,66.7683,66.7773,31035.0
2017-03-02 15:35:00,74.11,74.16,74.1,74.15,48278.0,66.7683,66.8133,66.7593,66.8043,48278.0
2017-03-02 15:40:00,74.14,74.2,74.04,74.06,73625.0,66.7953,66.8494,66.7052,66.7232,73625.0
2017-03-02 15:45:00,74.06,74.16,74.04,74.04,74476.0,66.7232,66.8133,66.7052,66.7052,74476.0
2017-03-02 15:50:00,74.05,74.08,73.98,74.01,132261.0,66.7142,66.7412,66.6512,66.6782,132261.0
2017-03-02 15:55:00,74.01,74.09,74.0,74.05,151476.0,66.6782,66.7503,66.6692,66.7142,151476.0
2017-03-03 09:30:00,73.48,73.96,73.15,73.58,61332.0,66.2007,66.6331,65.9034,66.2908,61332.0
2017-03-03 09:35:00,73.57,73.7,73.17,73.43,39625.0,66.2818,66.3989,65.9214,66.1556,39625.0
2017-03-03 09:40:00,73.43,73.55,73.15,73.29,53425.0,66.1556,66.2638,65.9034,66.0295,53425.0
2017-03-03 09:45:00,73.29,73.42,73.18,73.41,48660.0,66.0295,66.1466,65.9304,66.1376,48660.0
2017-03-03 09:50:00,73.39,73.45,73.21,73.29,46524.0,66.1196,66.1737,65.9574,66.0295,46524.0
2017-03-03 09:55:00,73.28,73.37,73.27,73.28,35747.0,66.0205,66.1016,66.0115,66.0205,35747.0
2017-03-03 10:00:00,73.31,73.48,73.2,73.38,42076.0,66.0475,66.2007,65.9484,66.1106,42076.0
2017-03-03 10:05:00,73.39,73.4,72.87,72.9,59561.0,66.1196,66.1286,65.6511,65.6781,59561.0
2017-03-03 10:10:00,72.9,73.16,72.86,73.15,36538.0,65.6781,65.9124,65.6421,65.9034,36538.0
2017-03-03 10:15:00,73.21,73.25,73.11,73.14,23987.0,65.9574,65.9935,65.8673,65.8944,23987.0
2017-03-03 10:20:00,73.11,73.13,72.82,72.93,31389.0,65.8673,65.8854,65.6061,65.7052,31389.0
2017-03-03 10:25:00,72.93,73.15,72.91,72.98,27198.0,65.7052,65.9034,65.6872,65.7502,27198.0
2017-03-03 10:30:00,73.01,73.04,72.94,72.98,25156.0,65.7772,65.8043,65.7142,65.7502,25156.0
2017-03-03 10:35:00,73.0,73.2,72.99,73.2,25268.0,65.7682,65.9484,65.7592,65.9484,25268.0
2017-03-03 10:40:00,73.2,73.66,73.2,73.62,46531.0,65.9484,66.3629,65.9484,66.3268,46531.0
2017-03-03 10:45:00,73.62,73.71,73.4,73.41,52538.0,66.3268,66.4079,66.1286,66.1376,52538.0
2017-03-03 10:50:00,73.42,73.42,73.19,73.19,51547.0,66.1466,66.1466,65.9394,65.9394,51547.0
2017-03-03 10:55:00,73.2,73.3,72.97,72.97,29120.0,65.9484,66.0385,65.7412,65.7412,29120.0
2017-03-03 11:00:00,72.97,73.15,72.95,73.14,24992.0,65.7412,65.9034,65.7232,65.8944,24992.0
2017-03-03 11:05:00,73.14,73.18,72.97,73.07,27635.0,65.8944,65.9304,65.7412,65.8313,27635.0
2017-03-03 11:10:00,73.09,73.15,73.01,73.01,24546.0,65.8493,65.9034,65.7772,65.7772,24546.0
2017-03-03 11:15:00,73.02,73.08,73.0,73.08,11522.0,65.7863,65.8403,65.7682,65.8403,11522.0
2017-03-03 11:20:00,73.09,73.18,73.01,73.1,32129.0,65.8493,65.9304,65.7772,65.8583,32129.0
2017-03-03 11:25:00,73.1,73.15,73.09,73.11,33432.0,65.8583,65.9034,65.8493,65.8673,33432.0
2017-03-03 11:30:00,73.1,73.1,72.85,72.87,36594.0,65.8583,65.8583,65.6331,65.6511,36594.0
2017-03-03 11:35:00,72.88,72.98,72.74,72.93,27596.0,65.6601,65.7502,65.534,65.7052,27596.0
2017-03-03 11:40:00,72.94,72.94,72.75,72.8,20672.0,65.7142,65.7142,65.543,65.5881,20672.0
2017-03-03 11:45:00,72.8,72.99,72.79,72.96,22949.0,65.5881,65.7592,65.579,65.7322,22949.0
2017-03-03 11:50:00,72.96,72.98,72.93,72.95,16023.0,65.7322,65.7502,65.7052,65.7232,16023.0
2017-03-03 11:55:00,72.95,73.02,72.89,73.0,28387.0,65.7232,65.7863,65.6691,65.7682,28387.0
2017-03-03 12:00:00,73.0,73.15,73.0,73.09,27012.0,65.7682,65.9034,65.7682,65.8493,27012.0
2017-03-03 12:05:00,73.11,73.18,73.08,73.15,14761.0,65.8673,65.9304,65.8403,65.9034,14761.0
2017-03-03 12:10:00,73.14,73.14,73.04,73.11,15217.0,65.8944,65.8944,65.8043,65.8673,15217.0
2017-03-03 12:15:00,73.1,73.13,73.0,73.12,18112.0,65.8583,65.8854,65.7682,65.8764,18112.0
2017-03-03 12:20:00,73.13,73.18,73.11,73.17,25550.0,65.8854,65.9304,65.8673,65.9214,25550.0
2017-03-03 12:25:00,73.18,73.23,73.16,73.21,46277.0,65.9304,65.9755,65.9124,65.9574,46277.0
2017-03-03 12:30:00,73.2,73.2,73.06,73.06,12036.0,65.9484,65.9484,65.8223,65.8223,12036.0
2017-03-03 12:35:00,73.07,73.21,73.06,73.19,20012.0,65.8313,65.9574,65.8223,65.9394,20012.0
2017-03-03 12:40:00,73.17,73.27,73.16,73.26,23355.0,65.9214,66.0115,65.9124,66.0025,23355.0
2017-03-03 12:45:00,73.27,73.29,73.22,73.23,15583.0,66.0115,66.0295,65.9664,65.9755,15583.0
2017-03-03 12:50:00,73.2,73.26,73.17,73.17,16658.0,65.9484,66.0025,65.9214,65.9214,16658.0
2017-03-03 12:55:00,73.17,73.19,73.13,73.13,12011.0,65.9214,65.9394,65.8854,65.8854,12011.0
2017-03-03 13:00:00,73.14,73.15,72.94,73.15,36193.0,65.8944,65.9034,65.7142,65.9034,36193.0
2017-03-03 13:05:00,73.14,73.14,73.01,73.08,14622.0,65.8944,65.8944,65.7772,65.8403,14622.0
2017-03-03 13:10:00,73.07,73.08,73.02,73.04,13176.0,65.8313,65.8403,65.7863,65.8043,13176.0
2017-03-03 13:15:00,73.03,73.03,72.91,72.99,24294.0,65.7953,65.7953,65.6872,65.7592,24294.0
2017-03-03 13:20:00,73.0,73.05,72.98,72.98,13637.0,65.7682,65.8133,65.7502,65.7502,13637.0
2017-03-03 13:25:00,72.99,73.01,72.81,72.84,32715.0,65.7592,65.7772,65.5971,65.6241,32715.0
2017-03-03 13:30:00,72.87,72.89,72.76,72.8,19480.0,65.6511,65.6691,65.552,65.5881,19480.0
2017-03-03 13:35:00,72.8,72.91,72.76,72.89,18463.0,65.5881,65.6872,65.552,65.6691,18463.0
2017-03-03 13:40:00,72.89,72.92,72.82,72.85,19044.0,65.6691,65.6962,65.6061,65.6331,19044.0
2017-03-03 13:45:00,72.86,72.94,72.84,72.94,13044.0,65.6421,65.7142,65.6241,65.7142,13044.0
2017-03-03 13:50:00,72.95,73.0,72.94,72.94,45500.0,65.7232,65.7682,65.7142,65.7142,45500.0
2017-03-03 13:55:00,72.96,73.04,72.95,73.04,10376.0,65.7322,65.8043,65.7232,65.8043,10376.0
2017-03-03 14:00:00,73.03,73.07,73.02,73.03,26923.0,65.7953,65.8313,65.7863,65.7953,26923.0
2017-03-03 14:05:00,73.03,73.12,73.02,73.06,31633.0,65.7953,65.8764,65.7863,65.8223,31633.0
2017-03-03 14:10:00,73.06,73.13,73.03,73.05,15642.0,65.8223,65.8854,65.7953,65.8133,15642.0
2017-03-03 14:15:00,73.06,73.07,73.01,73.02,25858.0,65.8223,65.8313,65.7772,65.7863,25858.0
2017-03-03 14:20:00,73.02,73.08,73.0,73.03,17252.0,65.7863,65.8403,65.7682,65.7953,17252.0
2017-03-03 14:25:00,73.03,73.11,73.0,73.08,25147.0,65.7953,65.8673,65.7682,65.8403,25147.0
2017-03-03 14:30:00,73.08,73.11,73.07,73.1,24656.0,65.8403,65.8673,65.8313,65.8583,24656.0
2017-03-03 14:35:00,73.12,73.16,73.12,73.14,13165.0,65.8764,65.9124,65.8764,65.8944,13165.0
2017-03-03 14:40:00,73.14,73.17,73.09,73.1,19910.0,65.8944,65.9214,65.8493,65.8583,19910.0
2017-03-03 14:45:00,73.1,73.14,73.07,73.11,37370.0,65.8583,65.8944,65.8313,65.8673,37370.0
2017-03-03 14:50:00,73.11,73.17,73.08,73.12,32080.0,65.8673,65.9214,65.8403,65.8764,32080.0
2017-03-03 14:55:00,73.1,73.16,73.02,73.08,59840.0,65.8583,65.9124,65.7863,65.8403,59840.0
2017-03-03 15:00:00,73.09,73.23,73.07,73.23,25530.0,65.8493,65.9755,65.8313,65.9755,25530.0
2017-03-03 15:05:00,73.23,73.23,73.11,73.16,22474.0,65.9755,65.9755,65.8673,65.9124,22474.0
2017-03-03 15:10:00,73.15,73.17,73.05,73.06,25888.0,65.9034,65.9214,65.8133,65.8223,25888.0
2017-03-03 15:15:00,73.06,73.08,72.96,72.98,30655.0,65.8223,65.8403,65.7322,65.7502,30655.0
2017-03-03 15:20:00,72.99,73.14,72.99,73.14,42635.0,65.7592,65.8944,65.7592,65.8944,42635.0
2017-03-03 15:25:00,73.14,73.2,73.08,73.2,34182.0,65.8944,65.9484,65.8403,65.9484,34182.0
2017-03-03 15:30:00,73.2,73.21,73.11,73.18,41367.0,65.9484,65.9574,65.8673,65.9304,41367.0
2017-03-03 15:35:00,73.18,73.18,73.09,73.12,64037.0,65.9304,65.9304,65.8493,65.8764,64037.0
2017-03-03 15:40:00,73.13,73.14,73.05,73.09,66746.0,65.8854,65.8944,65.8133,65.8493,66746.0
2017-03-03 15:45:00,73.09,73.13,72.98,73.0,96397.0,65.8493,65.8854,65.7502,65.7682,96397.0
2017-03-03 15:50:00,73.01,73.06,73.0,73.02,100517.0,65.7772,65.8223,65.7682,65.7863,100517.0
2017-03-03 15:55:00,73.02,73.12,73.01,73.11,135411.0,65.7863,65.8764,65.7772,65.8673,135411.0
2017-03-06 09:30:00,72.84,73.29,72.8,73.14,21154.0,65.6241,66.0295,65.5881,65.8944,21154.0
2017-03-06 09:35:00,73.0,73.14,72.65,72.91,16076.0,65.7682,65.8944,65.4529,65.6872,16076.0
2017-03-06 09:40:00,72.81,72.95,72.79,72.82,8546.0,65.5971,65.7232,65.579,65.6061,8546.0
2017-03-06 09:45:00,72.81,73.03,72.73,73.03,23101.0,65.5971,65.7953,65.525,65.7953,23101.0
2017-03-06 09:50:00,72.98,73.01,72.87,73.01,10937.0,65.7502,65.7772,65.6511,65.7772,10937.0
2017-03-06 09:55:00,73.02,73.05,72.8,73.05,15070.0,65.7863,65.8133,65.5881,65.8133,15070.0
2017-03-06 10:00:00,73.08,73.12,72.9,72.9,12276.0,65.8403,65.8764,65.6781,65.6781,12276.0
2017-03-06 10:05:00,72.94,73.03,72.82,72.96,10232.0,65.7142,65.7953,65.6061,65.7322,10232.0
2017-03-06 10:10:00,72.98,72.99,72.82,72.82,8706.0,65.7502,65.7592,65.6061,65.6061,8706.0
2017-03-06 10:15:00,72.85,72.86,72.7,72.73,15358.0,65.6331,65.6421,65.498,65.525,15358.0
2017-03-06 10:20:00,72.74,72.74,72.44,72.54,23399.0,65.534,65.534,65.2637,65.3538,23399.0
2017-03-06 10:25:00,72.52,72.66,72.52,72.64,10711.0,65.3358,65.4619,65.3358,65.4439,10711.0
2017-03-06 10:30:00,72.67,72.75,72.6,72.64,11020.0,65.4709,65.543,65.4079,65.4439,11020.0
2017-03-06 10:35:00,72.6,72.68,72.55,72.65,15440.0,65.4079,65.4799,65.3628,65.4529,15440.0
2017-03-06 10:40:00,72.66,72.75,72.6,72.75,10329.0,65.4619,65.543,65.4079,65.543,10329.0
2017-03-06 10:45:00,72.75,72.88,72.73,72.73,8493.0,65.543,65.6601,65.525,65.525,8493.0
2017-03-06 10:50:00,72.74,72.74,72.58,72.65,10036.0,65.534,65.534,65.3898,65.4529,10036.0
2017-03-06 10:55:00,72.65,72.66,72.45,72.45,15203.0,65.4529,65.4619,65.2727,65.2727,15203.0
2017-03-06 11:00:00,72.45,72.54,72.43,72.46,28305.0,65.2727,65.3538,65.2547,65.2817,28305.0
2017-03-06 11:05:00,72.47,72.47,72.36,72.47,30608.0,65.2907,65.2907,65.1916,65.2907,30608.0
2017-03-06 11:10:00,72.47,72.55,72.36,72.37,35585.0,65.2907,65.3628,65.1916,65.2006,35585.0
2017-03-06 11:15:00,72.36,72.44,72.33,72.44,34923.0,65.1916,65.2637,65.1646,65.2637,34923.0
2017-03-06 11:20:00,72.44,72.62,72.39,72.62,11571.0,65.2637,65.4259,65.2187,65.4259,11571.0
2017-03-06 11:25:00,72.61,72.62,72.36,72.38,30946.0,65.4169,65.4259,65.1916,65.2097,30946.0
2017-03-06 11:30:00,72.36,72.48,72.36,72.45,14212.0,65.1916,65.2998,65.1916,65.2727,14212.0
2017-03-06 11:35:00,72.44,72.46,72.32,72.39,16630.0,65.2637,65.2817,65.1556,65.2187,16630.0
2017-03-06 11:40:00,72.42,72.47,72.38,72.4,20629.0,65.2457,65.2907,65.2097,65.2277,20629.0
2017-03-06 11:45:00,72.4,72.53,72.35,72.43,18035.0,65.2277,65.3448,65.1826,65.2547,18035.0
2017-03-06 11:50:00,72.46,72.49,72.39,72.45,11714.0,65.2817,65.3088,65.2187,65.2727,11714.0
2017-03-06 11:55:00,72.45,72.53,72.43,72.5,11296.0,65.2727,65.3448,65.2547,65.3178,11296.0
2017-03-06 12:00:00,72.51,72.59,72.47,72.58,19201.0,65.3268,65.3989,65.2907,65.3898,19201.0
2017-03-06 12:05:00,72.57,72.59,72.5,72.53,17879.0,65.3808,65.3989,65.3178,65.3448,17879.0
2017-03-06 12:10:00,72.53,72.58,72.5,72.54,18434.0,65.3448,65.3898,65.3178,65.3538,18434.0
2017-03-06 12:15:00,72.58,72.65,72.53,72.53,15350.0,65.3898,65.4529,65.3448,65.3448,15350.0
2017-03-06 12:20:00,72.55,72.55,72.46,72.49,7637.0,65.3628,65.3628,65.2817,65.3088,7637.0
2017-03-06 12:25:00,72.5,72.57,72.48,72.56,8712.0,65.3178,65.3808,65.2998,65.3718,8712.0
2017-03-06 12:30:00,72.55,72.6,72.42,72.43,11070.0,65.3628,65.4079,65.2457,65.2547,11070.0
2017-03-06 12:35:00,72.44,72.44,72.35,72.39,10734.0,65.2637,65.2637,65.1826,65.2187,10734.0
2017-03-06 12:40:00,72.4,72.51,72.4,72.46,8344.0,65.2277,65.3268,65.2277,65.2817,8344.0
2017-03-06 12:45:00,72.46,72.47,72.42,72.45,9329.0,65.2817,65.2907,65.2457,65.2727,9329.0
2017-03-06 12:50:00,72.45,72.46,72.41,72.44,6301.0,65.2727,65.2817,65.2367,65.2637,6301.0
2017-03-06 12:55:00,72.42,72.47,72.42,72.46,7167.0,65.2457,65.2907,65.2457,65.2817,7167.0
2017-03-06 13:00:00,72.48,72.51,72.42,72.49,14727.0,65.2998,65.3268,65.2457,65.3088,14727.0
2017-03-06 13:05:00,72.47,72.52,72.45,72.46,18250.0,65.2907,65.3358,65.2727,65.2817,18250.0
2017-03-06 13:10:00,72.46,72.53,72.45,72.53,20512.0,65.2817,65.3448,65.2727,65.3448,20512.0
2017-03-06 13:15:00,72.54,72.64,72.54,72.64,9629.0,65.3538,65.4439,65.3538,65.4439,9629.0
2017-03-06 13:20:00,72.64,72.65,72.59,72.62,9758.0,65.4439,65.4529,65.3989,65.4259,9758.0
2017-03-06 13:25:00,72.63,72.64,72.6,72.61,6200.0,65.4349,65.4439,65.4079,65.4169,6200.0
2017-03-06 13:30:00,72.62,72.65,72.55,72.56,13416.0,65.4259,65.4529,65.3628,65.3718,13416.0
2017-03-06 13:35:00,72.55,72.56,72.5,72.56,9935.0,65.3628,65.3718,65.3178,65.3718,9935.0
2017-03-06 13:40:00,72.54,72.64,72.53,72.61,17989.0,65.3538,65.4439,65.3448,65.4169,17989.0
2017-03-06 13:45:00,72.6,72.63,72.54,72.56,13991.0,65.4079,65.4349,65.3538,65.3718,13991.0
2017-03-06 13:50:00,72.56,72.58,72.49,72.49,9147.0,65.3718,65.3898,65.3088,65.3088,9147.0
2017-03-06 13:55:00,72.49,72.54,72.48,72.54,6448.0,65.3088,65.3538,65.2998,65.3538,6448.0
2017-03-06 14:00:00,72.53,72.53,72.48,72.53,11308.0,65.3448,65.3448,65.2998,65.3448,11308.0
2017-03-06 14:05:00,72.55,72.55,72.51,72.55,9980.0,65.3628,65.3628,65.3268,65.3628,9980.0
2017-03-06 14:10:00,72.56,72.63,72.52,72.62,14515.0,65.3718,65.4349,65.3358,65.4259,14515.0
2017-03-06 14:15:00,72.61,72.64,72.56,72.64,10482.0,65.4169,65.4439,65.3718,65.4439,10482.0
2017-03-06 14:20:00,72.63,72.63,72.58,72.61,9689.0,65.4349,65.4349,65.3898,65.4169,9689.0
2017-03-06 14:25:00,72.6,72.67,72.6,72.61,11841.0,65.4079,65.4709,65.4079,65.4169,11841.0
2017-03-06 14:30:00,72.6,72.66,72.56,72.56,14908.0,65.4079,65.4619,65.3718,65.3718,14908.0
2017-03-06 14:35:00,72.58,72.6,72.49,72.5,16304.0,65.3898,65.4079,65.3088,65.3178,16304.0
2017-03-06 14:40:00,72.49,72.53,72.42,72.5,19348.0,65.3088,65.3448,65.2457,65.3178,19348.0
2017-03-06 14:45:00,72.5,72.53,72.48,72.49,17091.0,65.3178,65.3448,65.2998,65.3088,17091.0
2017-03-06 14:50:00,72.49,72.5,72.39,72.4,17063.0,65.3088,65.3178,65.2187,65.2277,17063.0
2017-03-06 14:55:00,72.41,72.42,72.32,72.41,13600.0,65.2367,65.2457,65.1556,65.2367,13600.0
2017-03-06 15:00:00,72.42,72.44,72.37,72.37,14939.0,65.2457,65.2637,65.2006,65.2006,14939.0
2017-03-06 15:05:00,72.36,72.45,72.34,72.44,17283.0,65.1916,65.2727,65.1736,65.2637,17283.0
2017-03-06 15:10:00,72.44,72.48,72.41,72.44,21755.0,65.2637,65.2998,65.2367,65.2637,21755.0
2017-03-06 15:15:00,72.44,72.61,72.43,72.61,21604.0,65.2637,65.4169,65.2547,65.4169,21604.0
2017-03-06 15:20:00,72.61,72.65,72.55,72.64,22047.0,65.4169,65.4529,65.3628,65.4439,22047.0
2017-03-06 15:25:00,72.64,72.67,72.56,72.6,29317.0,65.4439,65.4709,65.3718,65.4079,29317.0
2017-03-06 15:30:00,72.61,72.61,72.55,72.6,26785.0,65.4169,65.4169,65.3628,65.4079,26785.0
2017-03-06 15:35:00,72.6,72.67,72.57,72.62,35490.0,65.4079,65.4709,65.3808,65.4259,35490.0
2017-03-06 15:40:00,72.61,72.62,72.49,72.52,69850.0,65.4169,65.4259,65.3088,65.3358,69850.0
2017-03-06 15:45:00,72.51,72.55,72.49,72.53,51316.0,65.3268,65.3628,65.3088,65.3448,51316.0
2017-03-06 15:50:00,72.53,72.56,72.46,72.47,61914.0,65.3448,65.3718,65.2817,65.2907,61914.0
2017-03-06 15:55:00,72.46,72.47,72.41,72.43,129136.0,65.2817,65.2907,65.2367,65.2547,129136.0
2017-03-07 09:30:00,72.22,72.89,72.22,72.8,20537.0,65.0655,65.6691,65.0655,65.5881,20537.0
2017-03-07 09:35:00,72.85,72.85,72.21,72.43,21006.0,65.6331,65.6331,65.0565,65.2547,21006.0
2017-03-07 09:40:00,72.45,72.5,72.3,72.32,14766.0,65.2727,65.3178,65.1376,65.1556,14766.0
2017-03-07 09:45:00,72.33,72.33,71.92,72.07,55977.0,65.1646,65.1646,64.7952,64.9304,55977.0
2017-03-07 09:50:00,72.07,72.08,71.88,71.9,11187.0,64.9304,64.9394,64.7592,64.7772,11187.0
2017-03-07 09:55:00,71.91,71.92,71.75,71.78,12093.0,64.7862,64.7952,64.6421,64.6691,12093.0
2017-03-07 10:00:00,71.76,71.88,71.7,71.87,32643.0,64.6511,64.7592,64.597,64.7502,32643.0
2017-03-07 10:05:00,71.87,71.98,71.81,71.92,25399.0,64.7502,64.8493,64.6961,64.7952,25399.0
2017-03-07 10:10:00,71.93,72.0,71.88,71.93,13243.0,64.8042,64.8673,64.7592,64.8042,13243.0
2017-03-07 10:15:00,71.91,72.05,71.84,72.03,34605.0,64.7862,64.9123,64.7232,64.8943,34605.0
2017-03-07 10:20:00,72.0,72.21,72.0,72.2,18925.0,64.8673,65.0565,64.8673,65.0475,18925.0
2017-03-07 10:25:00,72.2,72.2,71.96,72.12,40631.0,65.0475,65.0475,64.8313,64.9754,40631.0
2017-03-07 10:30:00,72.13,72.15,71.97,72.06,9393.0,64.9844,65.0024,64.8403,64.9214,9393.0
2017-03-07 10:35:00,72.08,72.11,72.0,72.0,12655.0,64.9394,64.9664,64.8673,64.8673,12655.0
2017-03-07 10:40:00,72.01,72.09,71.99,72.03,39101.0,64.8763,64.9484,64.8583,64.8943,39101.0
2017-03-07 10:45:00,72.05,72.08,71.97,71.98,24861.0,64.9123,64.9394,64.8403,64.8493,24861.0
2017-03-07 10:50:00,71.99,72.09,71.95,71.96,26123.0,64.8583,64.9484,64.8223,64.8313,26123.0
2017-03-07 10:55:00,71.95,71.96,71.68,71.74,30385.0,64.8223,64.8313,64.579,64.6331,30385.0
2017-03-07 11:00:00,71.75,71.88,71.72,71.81,27777.0,64.6421,64.7592,64.615,64.6961,27777.0
2017-03-07 11:05:00,71.81,71.95,71.8,71.89,30859.0,64.6961,64.8223,64.6871,64.7682,30859.0
2017-03-07 11:10:00,71.89,71.98,71.83,71.87,14216.0,64.7682,64.8493,64.7141,64.7502,14216.0
2017-03-07 11:15:00,71.9,71.93,71.84,71.93,13723.0,64.7772,64.8042,64.7232,64.8042,13723.0
2017-03-07 11:20:00,71.92,71.97,71.87,71.9,18761.0,64.7952,64.8403,64.7502,64.7772,18761.0
2017-03-07 11:25:00,71.89,72.04,71.89,72.0,28576.0,64.7682,64.9033,64.7682,64.8673,28576.0
2017-03-07 11:30:00,71.99,71.99,71.8,71.8,12600.0,64.8583,64.8583,64.6871,64.6871,12600.0
2017-03-07 11:35:00,71.81,71.82,71.63,71.69,16099.0,64.6961,64.7051,64.534,64.588,16099.0
2017-03-07 11:40:00,71.7,71.77,71.61,71.74,16659.0,64.597,64.6601,64.5159,64.6331,16659.0
2017-03-07 11:45:00,71.77,71.77,71.7,71.74,12811.0,64.6601,64.6601,64.597,64.6331,12811.0
2017-03-07 11:50:00,71.77,71.89,71.74,71.89,12077.0,64.6601,64.7682,64.6331,64.7682,12077.0
2017-03-07 11:55:00,71.9,72.0,71.87,72.0,21909.0,64.7772,64.8673,64.7502,64.8673,21909.0
2017-03-07 12:00:00,72.0,72.05,71.97,72.05,15935.0,64.8673,64.9123,64.8403,64.9123,15935.0
2017-03-07 12:05:00,72.06,72.08,71.99,72.0,19911.0,64.9214,64.9394,64.8583,64.8673,19911.0
2017-03-07 12:10:00,72.0,72.0,71.9,71.91,10677.0,64.8673,64.8673,64.7772,64.7862,10677.0
2017-03-07 12:15:00,71.92,71.94,71.87,71.93,10737.0,64.7952,64.8132,64.7502,64.8042,10737.0
2017-03-07 12:20:00,71.95,71.97,71.87,71.88,11346.0,64.8223,64.8403,64.7502,64.7592,11346.0
2017-03-07 12:25:00,71.88,71.89,71.81,71.82,21703.0,64.7592,64.7682,64.6961,64.7051,21703.0
2017-03-07 12:30:00,71.85,71.87,71.82,71.83,19275.0,64.7322,64.7502,64.7051,64.7141,19275.0
2017-03-07 12:35:00,71.82,71.84,71.78,71.78,8114.0,64.7051,64.7232,64.6691,64.6691,8114.0
2017-03-07 12:40:00,71.77,71.84,71.72,71.84,12959.0,64.6601,64.7232,64.615,64.7232,12959.0
2017-03-07 12:45:00,71.86,71.87,71.75,71.75,6711.0,64.7412,64.7502,64.6421,64.6421,6711.0
2017-03-07 12:50:00,71.78,71.8,71.73,71.75,12621.0,64.6691,64.6871,64.6241,64.6421,12621.0
2017-03-07 12:55:00,71.73,71.75,71.72,71.75,10896.0,64.6241,64.6421,64.615,64.6421,10896.0
2017-03-07 13:00:00,71.75,71.75,71.7,71.74,10105.0,64.6421,64.6421,64.597,64.6331,10105.0
2017-03-07 13:05:00,71.74,71.81,71.74,71.78,9678.0,64.6331,64.6961,64.6331,64.6691,9678.0
2017-03-07 13:10:00,71.78,71.78,71.72,71.75,11042.0,64.6691,64.6691,64.615,64.6421,11042.0
2017-03-07 13:15:00,71.75,71.76,71.61,71.63,10670.0,64.6421,64.6511,64.5159,64.534,10670.0
2017-03-07 13:20:00,71.64,71.64,71.56,71.6,12528.0,64.543,64.543,64.4709,64.5069,12528.0
2017-03-07 13:25:00,71.6,71.61,71.55,71.58,21707.0,64.5069,64.5159,64.4619,64.4889,21707.0
2017-03-07 13:30:00,71.58,71.58,71.52,71.53,20665.0,64.4889,64.4889,64.4349,64.4439,20665.0
2017-03-07 13:35:00,71.53,71.53,71.43,71.44,18152.0,64.4439,64.4439,64.3538,64.3628,18152.0
2017-03-07 13:40:00,71.44,71.48,71.43,71.47,14036.0,64.3628,64.3988,64.3538,64.3898,14036.0
2017-03-07 13:45:00,71.48,71.49,71.42,71.44,12329.0,64.3988,64.4078,64.3448,64.3628,12329.0
2017-03-07 13:50:00,71.44,71.48,71.44,71.45,14271.0,64.3628,64.3988,64.3628,64.3718,14271.0
2017-03-07 13:55:00,71.46,71.53,71.45,71.53,14864.0,64.3808,64.4439,64.3718,64.4439,14864.0
2017-03-07 14:00:00,71.54,71.65,71.53,71.62,20218.0,64.4529,64.552,64.4439,64.5249,20218.0
2017-03-07 14:05:00,71.63,71.69,71.58,71.62,22327.0,64.534,64.588,64.4889,64.5249,22327.0
2017-03-07 14:10:00,71.62,71.64,71.57,71.6,18954.0,64.5249,64.543,64.4799,64.5069,18954.0
2017-03-07 14:15:00,71.61,71.7,71.6,71.66,15398.0,64.5159,64.597,64.5069,64.561,15398.0
2017-03-07 14:20:00,71.68,71.68,71.6,71.61,15760.0,64.579,64.579,64.5069,64.5159,15760.0
2017-03-07 14:25:00,71.6,71.62,71.55,71.58,23279.0,64.5069,64.5249,64.4619,64.4889,23279.0
2017-03-07 14:30:00,71.58,71.58,71.48,71.48,21940.0,64.4889,64.4889,64.3988,64.3988,21940.0
2017-03-07 14:35:00,71.49,71.55,71.46,71.51,24838.0,64.4078,64.4619,64.3808,64.4258,24838.0
2017-03-07 14:40:00,71.51,71.56,71.5,71.52,23827.0,64.4258,64.4709,64.4168,64.4349,23827.0
2017-03-07 14:45:00,71.53,71.53,71.44,71.48,13592.0,64.4439,64.4439,64.3628,64.3988,13592.0
2017-03-07 14:50:00,71.48,71.67,71.48,71.65,20769.0,64.3988,64.57,64.3988,64.552,20769.0
2017-03-07 14:55:00,71.65,71.68,71.58,71.64,51044.0,64.552,64.579,64.4889,64.543,51044.0
2017-03-07 15:00:00,71.65,71.65,71.57,71.62,26486.0,64.552,64.552,64.4799,64.5249,26486.0
2017-03-07 15:05:00,71.63,71.66,71.51,71.54,49296.0,64.534,64.561,64.4258,64.4529,49296.0
2017-03-07 15:10:00,71.55,71.63,71.53,71.63,47494.0,64.4619,64.534,64.4439,64.534,47494.0
2017-03-07 15:15:00,71.63,71.63,71.44,71.45,43112.0,64.534,64.534,64.3628,64.3718,43112.0
2017-03-07 15:20:00,71.44,71.52,71.44,71.5,31114.0,64.3628,64.4349,64.3628,64.4168,31114.0
2017-03-07 15:25:00,71.49,71.51,71.36,71.39,29791.0,64.4078,64.4258,64.2907,64.3177,29791.0
2017-03-07 15:30:00,71.4,71.43,71.36,71.37,26827.0,64.3267,64.3538,64.2907,64.2997,26827.0
2017-03-07 15:35:00,71.37,71.44,71.34,71.43,55253.0,64.2997,64.3628,64.2727,64.3538,55253.0
2017-03-07 15:40:00,71.42,71.44,71.3,71.35,55848.0,64.3448,64.3628,64.2366,64.2817,55848.0
2017-03-07 15:45:00,71.34,71.42,71.34,71.36,56709.0,64.2727,64.3448,64.2727,64.2907,56709.0
2017-03-07 15:50:00,71.37,71.41,71.3,71.36,75479.0,64.2997,64.3358,64.2366,64.2907,75479.0
2017-03-07 15:55:00,71.37,71.41,71.3,71.35,135498.0,64.2997,64.3358,64.2366,64.2817,135498.0
2017-03-08 09:30:00,71.55,71.95,71.54,71.89,34785.0,64.4619,64.8223,64.4529,64.7682,34785.0
2017-03-08 09:35:00,71.86,71.92,71.47,71.51,36010.0,64.7412,64.7952,64.3898,64.4258,36010.0
2017-03-08 09:40:00,71.51,71.57,71.44,71.52,31001.0,64.4258,64.4799,64.3628,64.4349,31001.0
2017-03-08 09:45:00,71.49,71.67,71.49,71.49,19548.0,64.4078,64.57,64.4078,64.4078,19548.0
2017-03-08 09:50:00,71.49,71.58,71.45,71.5,10138.0,64.4078,64.4889,64.3718,64.4168,10138.0
2017-03-08 09:55:00,71.49,71.66,71.45,71.64,20629.0,64.4078,64.561,64.3718,64.543,20629.0
2017-03-08 10:00:00,71.64,71.79,71.53,71.79,40192.0,64.543,64.6781,64.4439,64.6781,40192.0
2017-03-08 10:05:00,71.78,71.9,71.58,71.71,60864.0,64.6691,64.7772,64.4889,64.606,60864.0
2017-03-08 10:10:00,71.74,71.83,71.67,71.72,26760.0,64.6331,64.7141,64.57,64.615,26760.0
2017-03-08 10:15:00,71.77,71.9,71.67,71.69,20973.0,64.6601,64.7772,64.57,64.588,20973.0
2017-03-08 10:20:00,71.7,71.75,71.51,71.64,26228.0,64.597,64.6421,64.4258,64.543,26228.0
2017-03-08 10:25:00,71.61,71.77,71.56,71.65,20397.0,64.5159,64.6601,64.4709,64.552,20397.0
2017-03-08 10:30:00,71.65,71.73,71.61,71.65,32393.0,64.552,64.6241,64.5159,64.552,32393.0
2017-03-08 10:35:00,71.67,71.7,71.59,71.63,17313.0,64.57,64.597,64.4979,64.534,17313.0
2017-03-08 10:40:00,71.64,71.65,71.53,71.55,23672.0,64.543,64.552,64.4439,64.4619,23672.0
2017-03-08 10:45:00,71.56,71.64,71.5,71.63,15654.0,64.4709,64.543,64.4168,64.534,15654.0
2017-03-08 10:50:00,71.65,71.69,71.5,71.69,32725.0,64.552,64.588,64.4168,64.588,32725.0
2017-03-08 10:55:00,71.65,71.88,71.63,71.85,31542.0,64.552,64.7592,64.534,64.7322,31542.0
2017-03-08 11:00:00,71.87,71.99,71.86,71.9,40662.0,64.7502,64.8583,64.7412,64.7772,40662.0
2017-03-08 11:05:00,71.89,72.0,71.83,71.96,94170.0,64.7682,64.8673,64.7141,64.8313,94170.0
2017-03-08 11:10:00,71.96,72.0,71.85,71.88,40739.0,64.8313,64.8673,64.7322,64.7592,40739.0
2017-03-08 11:15:00,71.87,72.05,71.86,72.01,24829.0,64.7502,64.9123,64.7412,64.8763,24829.0
2017-03-08 11:20:00,71.98,72.09,71.96,71.96,20275.0,64.8493,64.9484,64.8313,64.8313,20275.0
2017-03-08 11:25:00,71.95,72.01,71.94,71.98,17212.0,64.8223,64.8763,64.8132,64.8493,17212.0
2017-03-08 11:30:00,71.98,72.0,71.94,71.97,20764.0,64.8493,64.8673,64.8132,64.8403,20764.0
2017-03-08 11:35:00,71.96,72.0,71.94,71.98,32080.0,64.8313,64.8673,64.8132,64.8493,32080.0
2017-03-08 11:40:00,71.98,72.0,71.91,71.94,31303.0,64.8493,64.8673,64.7862,64.8132,31303.0
2017-03-08 11:45:00,71.94,71.96,71.87,71.88,28028.0,64.8132,64.8313,64.7502,64.7592,28028.0
2017-03-08 11:50:00,71.89,71.98,71.87,71.97,34624.0,64.7682,64.8493,64.7502,64.8403,34624.0
2017-03-08 11:55:00,71.98,72.07,71.98,72.07,24075.0,64.8493,64.9304,64.8493,64.9304,24075.0
2017-03-08 12:00:00,72.07,72.15,72.03,72.07,16444.0,64.9304,65.0024,64.8943,64.9304,16444.0
2017-03-08 12:05:00,72.08,72.1,72.04,72.04,4704.0,64.9394,64.9574,64.9033,64.9033,4704.0
2017-03-08 12:10:00,72.03,72.05,72.0,72.04,5312.0,64.8943,64.9123,64.8673,64.9033,5312.0
2017-03-08 12:15:00,72.02,72.09,72.01,72.08,10326.0,64.8853,64.9484,64.8763,64.9394,10326.0
2017-03-08 12:20:00,72.08,72.12,72.05,72.08,6267.0,64.9394,64.9754,64.9123,64.9394,6267.0
2017-03-08 12:25:00,72.07,72.12,72.05,72.1,7808.0,64.9304,64.9754,64.9123,64.9574,7808.0
2017-03-08 12:30:00,72.11,72.12,72.04,72.04,23518.0,64.9664,64.9754,64.9033,64.9033,23518.0
2017-03-08 12:35:00,72.07,72.07,72.0,72.05,14344.0,64.9304,64.9304,64.8673,64.9123,14344.0
2017-03-08 12:40:00,72.05,72.1,72.04,72.09,5365.0,64.9123,64.9574,64.9033,64.9484,5365.0
2017-03-08 12:45:00,72.09,72.18,72.09,72.16,13035.0,64.9484,65.0295,64.9484,65.0115,13035.0
2017-03-08 12:50:00,72.15,72.18,72.1,72.14,10177.0,65.0024,65.0295,64.9574,64.9934,10177.0
2017-03-08 12:55:00,72.11,72.2,72.11,72.17,43760.0,64.9664,65.0475,64.9664,65.0205,43760.0
2017-03-08 13:00:00,72.17,72.25,72.14,72.25,33559.0,65.0205,65.0925,64.9934,65.0925,33559.0
2017-03-08 13:05:00,72.25,72.25,72.18,72.21,4316.0,65.0925,65.0925,65.0295,65.0565,4316.0
2017-03-08 13:10:00,72.2,72.4,72.19,72.37,25004.0,65.0475,65.2277,65.0385,65.2006,25004.0
2017-03-08 13:15:00,72.38,72.5,72.38,72.47,15920.0,65.2097,65.3178,65.2097,65.2907,15920.0
2017-03-08 13:20:00,72.46,72.54,72.46,72.5,11897.0,65.2817,65.3538,65.2817,65.3178,11897.0
2017-03-08 13:25:00,72.49,72.51,72.36,72.39,10378.0,65.3088,65.3268,65.1916,65.2187,10378.0
2017-03-08 13:30:00,72.4,72.52,72.39,72.47,6366.0,65.2277,65.3358,65.2187,65.2907,6366.0
2017-03-08 13:35:00,72.45,72.47,72.37,72.38,9649.0,65.2727,65.2907,65.2006,65.2097,9649.0
2017-03-08 13:40:00,72.39,72.43,72.37,72.4,5981.0,65.2187,65.2547,65.2006,65.2277,5981.0
2017-03-08 13:45:00,72.41,72.43,72.34,72.35,8018.0,65.2367,65.2547,65.1736,65.1826,8018.0
2017-03-08 13:50:00,72.34,72.38,72.32,72.32,11306.0,65.1736,65.2097,65.1556,65.1556,11306.0
2017-03-08 13:55:00,72.32,72.39,72.31,72.31,12668.0,65.1556,65.2187,65.1466,65.1466,12668.0
2017-03-08 14:00:00,72.31,72.31,72.23,72.3,10647.0,65.1466,65.1466,65.0745,65.1376,10647.0
2017-03-08 14:05:00,72.31,72.33,72.16,72.17,12017.0,65.1466,65.1646,65.0115,65.0205,12017.0
2017-03-08 14:10:00,72.17,72.24,72.16,72.23,18715.0,65.0205,65.0835,65.0115,65.0745,18715.0
2017-03-08 14:15:00,72.23,72.23,72.15,72.17,12749.0,65.0745,65.0745,65.0024,65.0205,12749.0
2017-03-08 14:20:00,72.17,72.18,72.02,72.11,15593.0,65.0205,65.0295,64.8853,64.9664,15593.0
2017-03-08 14:25:00,72.1,72.15,72.09,72.14,11413.0,64.9574,65.0024,64.9484,64.9934,11413.0
2017-03-08 14:30:00,72.13,72.14,72.08,72.13,31873.0,64.9844,64.9934,64.9394,64.9844,31873.0
2017-03-08 14:35:00,72.13,72.28,72.13,72.26,12533.0,64.9844,65.1196,64.9844,65.1015,12533.0
2017-03-08 14:40:00,72.27,72.36,72.27,72.32,6625.0,65.1106,65.1916,65.1106,65.1556,6625.0
2017-03-08 14:45:00,72.3,72.44,72.27,72.44,6978.0,65.1376,65.2637,65.1106,65.2637,6978.0
2017-03-08 14:50:00,72.43,72.44,72.37,72.44,7567.0,65.2547,65.2637,65.2006,65.2637,7567.0
2017-03-08 14:55:00,72.44,72.49,72.43,72.48,7913.0,65.2637,65.3088,65.2547,65.2998,7913.0
2017-03-08 15:00:00,72.5,72.54,72.46,72.46,11207.0,65.3178,65.3538,65.2817,65.2817,11207.0
2017-03-08 15:05:00,72.47,72.52,72.45,72.47,21124.0,65.2907,65.3358,65.2727,65.2907,21124.0
2017-03-08 15:10:00,72.48,72.56,72.47,72.52,21036.0,65.2998,65.3718,65.2907,65.3358,21036.0
2017-03-08 15:15:00,72.53,72.61,72.53,72.56,16916.0,65.3448,65.4169,65.3448,65.3718,16916.0
2017-03-08 15:20:00,72.55,72.56,72.49,72.53,10743.0,65.3628,65.3718,65.3088,65.3448,10743.0
2017-03-08 15:25:00,72.53,72.53,72.46,72.5,18509.0,65.3448,65.3448,65.2817,65.3178,18509.0
2017-03-08 15:30:00,72.5,72.5,72.41,72.47,36349.0,65.3178,65.3178,65.2367,65.2907,36349.0
2017-03-08 15:35:00,72.46,72.48,72.42,72.44,27899.0,65.2817,65.2998,65.2457,65.2637,27899.0
2017-03-08 15:40:00,72.45,72.47,72.43,72.45,26441.0,65.2727,65.2907,65.2547,65.2727,26441.0
2017-03-08 15:45:00,72.44,72.53,72.44,72.51,46761.0,65.2637,65.3448,65.2637,65.3268,46761.0
2017-03-08 15:50:00,72.5,72.53,72.48,72.48,51704.0,65.3178,65.3448,65.2998,65.2998,51704.0
2017-03-08 15:55:00,72.5,72.56,72.49,72.52,112751.0,65.3178,65.3718,65.3088,65.3358,112751.0
2017-03-09 09:30:00,72.6,72.99,72.5,72.8,54741.0,65.4079,65.7592,65.3178,65.5881,54741.0
2017-03-09 09:35:00,72.8,72.8,72.42,72.72,54100.0,65.5881,65.5881,65.2457,65.516,54100.0
2017-03-09 09:40:00,72.61,72.72,72.54,72.7,15954.0,65.4169,65.516,65.3538,65.498,15954.0
2017-03-09 09:45:00,72.63,72.72,72.54,72.65,26618.0,65.4349,65.516,65.3538,65.4529,26618.0
2017-03-09 09:50:00,72.68,72.75,72.6,72.65,14499.0,65.4799,65.543,65.4079,65.4529,14499.0
2017-03-09 09:55:00,72.65,72.73,72.61,72.66,14913.0,65.4529,65.525,65.4169,65.4619,14913.0
2017-03-09 10:00:00,72.66,72.81,72.63,72.81,20929.0,65.4619,65.5971,65.4349,65.5971,20929.0
2017-03-09 10:05:00,72.79,72.9,72.78,72.86,22101.0,65.579,65.6781,65.57,65.6421,22101.0
2017-03-09 10:10:00,72.86,72.86,72.76,72.78,15757.0,65.6421,65.6421,65.552,65.57,15757.0
2017-03-09 10:15:00,72.81,72.88,72.77,72.81,40155.0,65.5971,65.6601,65.561,65.5971,40155.0
2017-03-09 10:20:00,72.79,72.79,72.68,72.75,20179.0,65.579,65.579,65.4799,65.543,20179.0
2017-03-09 10:25:00,72.75,72.79,72.66,72.74,24061.0,65.543,65.579,65.4619,65.534,24061.0
2017-03-09 10:30:00,72.75,72.87,72.7,72.87,25003.0,65.543,65.6511,65.498,65.6511,25003.0
2017-03-09 10:35:00,72.85,72.95,72.81,72.84,37603.0,65.6331,65.7232,65.5971,65.6241,37603.0
2017-03-09 10:40:00,72.83,72.83,72.73,72.79,12425.0,65.6151,65.6151,65.525,65.579,12425.0
2017-03-09 10:45:00,72.78,72.8,72.71,72.78,94855.0,65.57,65.5881,65.507,65.57,94855.0
2017-03-09 10:50:00,72.78,72.83,72.71,72.81,35293.0,65.57,65.6151,65.507,65.5971,35293.0
2017-03-09 10:55:00,72.81,72.87,72.7,72.71,24828.0,65.5971,65.6511,65.498,65.507,24828.0
2017-03-09 11:00:00,72.7,72.71,72.51,72.54,40105.0,65.498,65.507,65.3268,65.3538,40105.0
2017-03-09 11:05:00,72.54,72.71,72.54,72.68,28648.0,65.3538,65.507,65.3538,65.4799,28648.0
2017-03-09 11:10:00,72.7,72.81,72.62,72.81,17532.0,65.498,65.5971,65.4259,65.5971,17532.0
2017-03-09 11:15:00,72.81,72.87,72.77,72.87,15276.0,65.5971,65.6511,65.561,65.6511,15276.0
2017-03-09 11:20:00,72.85,72.91,72.78,72.91,13393.0,65.6331,65.6872,65.57,65.6872,13393.0
2017-03-09 11:25:00,72.9,73.08,72.89,73.08,27487.0,65.6781,65.8403,65.6691,65.8403,27487.0
2017-03-09 11:30:00,73.06,73.08,73.01,73.08,10143.0,65.8223,65.8403,65.7772,65.8403,10143.0
2017-03-09 11:35:00,73.02,73.11,72.95,73.06,101161.0,65.7863,65.8673,65.7232,65.8223,101161.0
2017-03-09 11:40:00,73.04,73.06,72.93,73.04,25642.0,65.8043,65.8223,65.7052,65.8043,25642.0
2017-03-09 11:45:00,73.01,73.02,72.96,72.98,28465.0,65.7772,65.7863,65.7322,65.7502,28465.0
2017-03-09 11:50:00,72.97,73.09,72.95,73.04,20568.0,65.7412,65.8493,65.7232,65.8043,20568.0
2017-03-09 11:55:00,73.05,73.2,73.05,73.16,19080.0,65.8133,65.9484,65.8133,65.9124,19080.0
2017-03-09 12:00:00,73.16,73.18,73.12,73.16,17324.0,65.9124,65.9304,65.8764,65.9124,17324.0
2017-03-09 12:05:00,73.17,73.26,73.15,73.2,32258.0,65.9214,66.0025,65.9034,65.9484,32258.0
2017-03-09 12:10:00,73.2,73.26,73.16,73.26,12136.0,65.9484,66.0025,65.9124,66.0025,12136.0
2017-03-09 12:15:00,73.24,73.43,73.23,73.43,31224.0,65.9845,66.1556,65.9755,66.1556,31224.0
2017-03-09 12:20:00,73.41,73.44,73.36,73.42,25134.0,66.1376,66.1646,66.0926,66.1466,25134.0
2017-03-09 12:25:00,73.42,73.51,73.42,73.47,30261.0,66.1466,66.2277,66.1466,66.1917,30261.0
2017-03-09 12:30:00,73.48,73.48,73.39,73.45,24853.0,66.2007,66.2007,66.1196,66.1737,24853.0
2017-03-09 12:35:00,73.46,73.51,73.35,73.46,54172.0,66.1827,66.2277,66.0836,66.1827,54172.0
2017-03-09 12:40:00,73.46,73.55,73.43,73.55,14296.0,66.1827,66.2638,66.1556,66.2638,14296.0
2017-03-09 12:45:00,73.54,73.59,73.49,73.59,12087.0,66.2547,66.2998,66.2097,66.2998,12087.0
2017-03-09 12:50:00,73.6,73.6,73.49,73.51,11648.0,66.3088,66.3088,66.2097,66.2277,11648.0
2017-03-09 12:55:00,73.53,73.54,73.46,73.5,18859.0,66.2457,66.2547,66.1827,66.2187,18859.0
2017-03-09 13:00:00,73.5,73.57,73.48,73.56,34065.0,66.2187,66.2818,66.2007,66.2728,34065.0
2017-03-09 13:05:00,73.56,73.67,73.53,73.58,60356.0,66.2728,66.3719,66.2457,66.2908,60356.0
2017-03-09 13:10:00,73.57,73.58,73.51,73.53,29627.0,66.2818,66.2908,66.2277,66.2457,29627.0
2017-03-09 13:15:00,73.52,73.55,73.43,73.49,39205.0,66.2367,66.2638,66.1556,66.2097,39205.0
2017-03-09 13:20:00,73.49,73.51,73.45,73.48,17597.0,66.2097,66.2277,66.1737,66.2007,17597.0
2017-03-09 13:25:00,73.49,73.55,73.44,73.48,31943.0,66.2097,66.2638,66.1646,66.2007,31943.0
2017-03-09 13:30:00,73.47,73.47,73.37,73.4,22491.0,66.1917,66.1917,66.1016,66.1286,22491.0
2017-03-09 13:35:00,73.43,73.51,73.41,73.51,15706.0,66.1556,66.2277,66.1376,66.2277,15706.0
2017-03-09 13:40:00,73.52,73.7,73.49,73.69,19756.0,66.2367,66.3989,66.2097,66.3899,19756.0
2017-03-09 13:45:00,73.67,73.74,73.64,73.69,30994.0,66.3719,66.4349,66.3448,66.3899,30994.0
2017-03-09 13:50:00,73.7,73.77,73.67,73.76,37650.0,66.3989,66.462,66.3719,66.4529,37650.0
2017-03-09 13:55:00,73.74,73.79,73.66,73.75,43645.0,66.4349,66.48,66.3629,66.4439,43645.0
2017-03-09 14:00:00,73.75,73.75,73.65,73.7,38069.0,66.4439,66.4439,66.3538,66.3989,38069.0
2017-03-09 14:05:00,73.69,73.71,73.64,73.69,31918.0,66.3899,66.4079,66.3448,66.3899,31918.0
2017-03-09 14:10:00,73.69,73.7,73.6,73.62,33630.0,66.3899,66.3989,66.3088,66.3268,33630.0
2017-03-09 14:15:00,73.6,73.68,73.51,73.65,39508.0,66.3088,66.3809,66.2277,66.3538,39508.0
2017-03-09 14:20:00,73.65,73.66,73.57,73.61,33413.0,66.3538,66.3629,66.2818,66.3178,33413.0
2017-03-09 14:25:00,73.59,73.6,73.56,73.57,14213.0,66.2998,66.3088,66.2728,66.2818,14213.0
2017-03-09 14:30:00,73.59,73.64,73.53,73.56,36598.0,66.2998,66.3448,66.2457,66.2728,36598.0
2017-03-09 14:35:00,73.56,73.58,73.5,73.5,19695.0,66.2728,66.2908,66.2187,66.2187,19695.0
2017-03-09 14:40:00,73.5,73.58,73.47,73.58,36345.0,66.2187,66.2908,66.1917,66.2908,36345.0
2017-03-09 14:45:00,73.57,73.64,73.57,73.59,29793.0,66.2818,66.3448,66.2818,66.2998,29793.0
2017-03-09 14:50:00,73.59,73.73,73.58,73.71,51008.0,66.2998,66.4259,66.2908,66.4079,51008.0
2017-03-09 14:55:00,73.72,73.77,73.7,73.75,22928.0,66.4169,66.462,66.3989,66.4439,22928.0
2017-03-09 15:00:00,73.74,73.75,73.65,73.69,32236.0,66.4349,66.4439,66.3538,66.3899,32236.0
2017-03-09 15:05:00,73.69,73.77,73.65,73.77,45881.0,66.3899,66.462,66.3538,66.462,45881.0
2017-03-09 15:10:00,73.77,73.79,73.65,73.66,73376.0,66.462,66.48,66.3538,66.3629,73376.0
2017-03-09 15:15:00,73.66,73.66,73.61,73.64,33496.0,66.3629,66.3629,66.3178,66.3448,33496.0
2017-03-09 15:20:00,73.64,73.64,73.54,73.57,41678.0,66.3448,66.3448,66.2547,66.2818,41678.0
2017-03-09 15:25:00,73.57,73.61,73.55,73.57,29983.0,66.2818,66.3178,66.2638,66.2818,29983.0
2017-03-09 15:30:00,73.58,73.69,73.57,73.67,33714.0,66.2908,66.3899,66.2818,66.3719,33714.0
2017-03-09 15:35:00,73.67,73.74,73.66,73.66,50020.0,66.3719,66.4349,66.3629,66.3629,50020.0
2017-03-09 15:40:00,73.66,73.71,73.66,73.69,43474.0,66.3629,66.4079,66.3629,66.3899,43474.0
2017-03-09 15:45:00,73.68,73.73,73.66,73.68,53948.0,66.3809,66.4259,66.3629,66.3809,53948.0
2017-03-09 15:50:00,73.68,73.7,73.67,73.7,76467.0,66.3809,66.3989,66.3719,66.3989,76467.0
2017-03-09 15:55:00,73.69,73.71,73.59,73.64,121442.0,66.3899,66.4079,66.2998,66.3448,121442.0
2017-03-10 09:30:00,73.39,73.58,73.02,73.05,60976.0,66.1196,66.2908,65.7863,65.8133,60976.0
2017-03-10 09:35:00,73.11,73.2,72.84,72.94,101959.0,65.8673,65.9484,65.6241,65.7142,101959.0
2017-03-10 09:40:00,72.92,73.2,72.8,72.97,73020.0,65.6962,65.9484,65.5881,65.7412,73020.0
2017-03-10 09:45:00,72.97,73.12,72.94,73.0,32960.0,65.7412,65.8764,65.7142,65.7682,32960.0
2017-03-10 09:50:00,73.01,73.09,72.98,73.08,20316.0,65.7772,65.8493,65.7502,65.8403,20316.0
2017-03-10 09:55:00,73.11,73.35,73.05,73.33,20881.0,65.8673,66.0836,65.8133,66.0655,20881.0
2017-03-10 10:00:00,73.36,73.46,73.28,73.39,18607.0,66.0926,66.1827,66.0205,66.1196,18607.0
2017-03-10 10:05:00,73.38,73.57,73.38,73.53,15147.0,66.1106,66.2818,66.1106,66.2457,15147.0
2017-03-10 10:10:00,73.54,73.7,73.53,73.7,30415.0,66.2547,66.3989,66.2457,66.3989,30415.0
2017-03-10 10:15:00,73.72,73.76,73.59,73.73,37474.0,66.4169,66.4529,66.2998,66.4259,37474.0
2017-03-10 10:20:00,73.76,73.83,73.71,73.75,23863.0,66.4529,66.516,66.4079,66.4439,23863.0
2017-03-10 10:25:00,73.74,73.81,73.64,73.78,31795.0,66.4349,66.498,66.3448,66.471,31795.0
2017-03-10 10:30:00,73.75,73.77,73.63,73.67,30603.0,66.4439,66.462,66.3358,66.3719,30603.0
2017-03-10 10:35:00,73.7,73.76,73.68,73.72,20788.0,66.3989,66.4529,66.3809,66.4169,20788.0
2017-03-10 10:40:00,73.73,73.77,73.64,73.64,45475.0,66.4259,66.462,66.3448,66.3448,45475.0
2017-03-10 10:45:00,73.66,73.68,73.55,73.59,24447.0,66.3629,66.3809,66.2638,66.2998,24447.0
2017-03-10 10:50:00,73.61,73.61,73.48,73.49,28726.0,66.3178,66.3178,66.2007,66.2097,28726.0
2017-03-10 10:55:00,73.52,73.59,73.51,73.56,39144.0,66.2367,66.2998,66.2277,66.2728,39144.0
2017-03-10 11:00:00,73.56,73.59,73.42,73.46,33772.0,66.2728,66.2998,66.1466,66.1827,33772.0
2017-03-10 11:05:00,73.48,73.49,73.4,73.45,13427.0,66.2007,66.2097,66.1286,66.1737,13427.0
2017-03-10 11:10:00,73.47,73.52,73.33,73.33,19414.0,66.1917,66.2367,66.0655,66.0655,19414.0
2017-03-10 11:15:00,73.33,73.37,73.22,73.26,26068.0,66.0655,66.1016,65.9664,66.0025,26068.0
2017-03-10 11:20:00,73.25,73.38,73.24,73.35,16889.0,65.9935,66.1106,65.9845,66.0836,16889.0
2017-03-10 11:25:00,73.34,73.55,73.34,73.54,16819.0,66.0746,66.2638,66.0746,66.2547,16819.0
2017-03-10 11:30:00,73.55,73.67,73.55,73.61,19023.0,66.2638,66.3719,66.2638,66.3178,19023.0
2017-03-10 11:35:00,73.58,73.61,73.53,73.53,10509.0,66.2908,66.3178,66.2457,66.2457,10509.0
2017-03-10 11:40:00,73.53,73.59,73.51,73.51,10364.0,66.2457,66.2998,66.2277,66.2277,10364.0
2017-03-10 11:45:00,73.48,73.54,73.48,73.5,12200.0,66.2007,66.2547,66.2007,66.2187,12200.0
2017-03-10 11:50:00,73.5,73.56,73.48,73.53,13562.0,66.2187,66.2728,66.2007,66.2457,13562.0
2017-03-10 11:55:00,73.56,73.6,73.54,73.58,10422.0,66.2728,66.3088,66.2547,66.2908,10422.0
2017-03-10 12:00:00,73.57,73.65,73.57,73.64,15051.0,66.2818,66.3538,66.2818,66.3448,15051.0
2017-03-10 12:05:00,73.61,73.63,73.51,73.57,14490.0,66.3178,66.3358,66.2277,66.2818,14490.0
2017-03-10 12:10:00,73.56,73.61,73.56,73.59,9634.0,66.2728,66.3178,66.2728,66.2998,9634.0
2017-03-10 12:15:00,73.59,73.63,73.57,73.59,10772.0,66.2998,66.3358,66.2818,66.2998,10772.0
2017-03-10 12:20:00,73.59,73.61,73.52,73.53,11647.0,66.2998,66.3178,66.2367,66.2457,11647.0
2017-03-10 12:25:00,73.53,73.57,73.51,73.52,11520.0,66.2457,66.2818,66.2277,66.2367,11520.0
2017-03-10 12:30:00,73.51,73.54,73.42,73.42,10980.0,66.2277,66.2547,66.1466,66.1466,10980.0
2017-03-10 12:35:00,73.42,73.43,73.35,73.41,24013.0,66.1466,66.1556,66.0836,66.1376,24013.0
2017-03-10 12:40:00,73.41,73.42,73.36,73.38,15595.0,66.1376,66.1466,66.0926,66.1106,15595.0
2017-03-10 12:45:00,73.37,73.39,73.23,73.25,43329.0,66.1016,66.1196,65.9755,65.9935,43329.0
2017-03-10 12:50:00,73.24,73.26,73.2,73.24,28755.0,65.9845,66.0025,65.9484,65.9845,28755.0
2017-03-10 12:55:00,73.23,73.26,73.2,73.22,22907.0,65.9755,66.0025,65.9484,65.9664,22907.0
2017-03-10 13:00:00,73.23,73.23,73.14,73.16,18426.0,65.9755,65.9755,65.8944,65.9124,18426.0
2017-03-10 13:05:00,73.17,73.24,73.14,73.18,16426.0,65.9214,65.9845,65.8944,65.9304,16426.0
2017-03-10 13:10:00,73.2,73.23,73.17,73.22,8117.0,65.9484,65.9755,65.9214,65.9664,8117.0
2017-03-10 13:15:00,73.22,73.23,73.16,73.2,20351.0,65.9664,65.9755,65.9124,65.9484,20351.0
2017-03-10 13:20:00,73.2,73.25,73.2,73.24,9699.0,65.9484,65.9935,65.9484,65.9845,9699.0
2017-03-10 13:25:00,73.25,73.25,73.18,73.21,27537.0,65.9935,65.9935,65.9304,65.9574,27537.0
2017-03-10 13:30:00,73.21,73.21,73.14,73.14,15608.0,65.9574,65.9574,65.8944,65.8944,15608.0
2017-03-10 13:35:00,73.16,73.21,73.15,73.17,18861.0,65.9124,65.9574,65.9034,65.9214,18861.0
2017-03-10 13:40:00,73.17,73.22,73.17,73.21,9452.0,65.9214,65.9664,65.9214,65.9574,9452.0
2017-03-10 13:45:00,73.2,73.23,73.17,73.22,15163.0,65.9484,65.9755,65.9214,65.9664,15163.0
2017-03-10 13:50:00,73.2,73.22,73.17,73.2,11890.0,65.9484,65.9664,65.9214,65.9484,11890.0
2017-03-10 13:55:00,73.2,73.21,73.15,73.17,14511.0,65.9484,65.9574,65.9034,65.9214,14511.0
2017-03-10 14:00:00,73.17,73.18,73.12,73.13,14700.0,65.9214,65.9304,65.8764,65.8854,14700.0
2017-03-10 14:05:00,73.13,73.16,73.12,73.15,13450.0,65.8854,65.9124,65.8764,65.9034,13450.0
2017-03-10 14:10:00,73.15,73.18,73.14,73.17,17131.0,65.9034,65.9304,65.8944,65.9214,17131.0
2017-03-10 14:15:00,73.17,73.2,73.15,73.2,16685.0,65.9214,65.9484,65.9034,65.9484,16685.0
2017-03-10 14:20:00,73.19,73.26,73.19,73.24,19749.0,65.9394,66.0025,65.9394,65.9845,19749.0
2017-03-10 14:25:00,73.23,73.25,73.21,73.25,19092.0,65.9755,65.9935,65.9574,65.9935,19092.0
2017-03-10 14:30:00,73.24,73.24,73.16,73.16,14615.0,65.9845,65.9845,65.9124,65.9124,14615.0
2017-03-10 14:35:00,73.17,73.19,73.15,73.17,18206.0,65.9214,65.9394,65.9034,65.9214,18206.0
2017-03-10 14:40:00,73.17,73.19,73.16,73.17,15674.0,65.9214,65.9394,65.9124,65.9214,15674.0
2017-03-10 14:45:00,73.17,73.17,73.15,73.16,14695.0,65.9214,65.9214,65.9034,65.9124,14695.0
2017-03-10 14:50:00,73.15,73.16,73.02,73.03,33885.0,65.9034,65.9124,65.7863,65.7953,33885.0
2017-03-10 14:55:00,73.03,73.03,72.98,72.99,35277.0,65.7953,65.7953,65.7502,65.7592,35277.0
2017-03-10 15:00:00,72.98,72.99,72.93,72.95,48940.0,65.7502,65.7592,65.7052,65.7232,48940.0
2017-03-10 15:05:00,72.95,72.96,72.93,72.94,20907.0,65.7232,65.7322,65.7052,65.7142,20907.0
2017-03-10 15:10:00,72.94,72.97,72.92,72.94,40068.0,65.7142,65.7412,65.6962,65.7142,40068.0
2017-03-10 15:15:00,72.95,72.98,72.93,72.95,34884.0,65.7232,65.7502,65.7052,65.7232,34884.0
2017-03-10 15:20:00,72.95,72.96,72.87,72.9,47177.0,65.7232,65.7322,65.6511,65.6781,47177.0
2017-03-10 15:25:00,72.89,72.91,72.85,72.9,26555.0,65.6691,65.6872,65.6331,65.6781,26555.0
2017-03-10 15:30:00,72.9,72.9,72.88,72.89,29030.0,65.6781,65.6781,65.6601,65.6691,29030.0
2017-03-10 15:35:00,72.89,72.94,72.87,72.9,50236.0,65.6691,65.7142,65.6511,65.6781,50236.0
2017-03-10 15:40:00,72.9,72.97,72.87,72.92,56561.0,65.6781,65.7412,65.6511,65.6962,56561.0
2017-03-10 15:45:00,72.91,72.93,72.84,72.86,56525.0,65.6872,65.7052,65.6241,65.6421,56525.0
2017-03-10 15:50:00,72.86,72.95,72.85,72.9,47305.0,65.6421,65.7232,65.6331,65.6781,47305.0
2017-03-10 15:55:00,72.91,72.93,72.88,72.91,135061.0,65.6872,65.7052,65.6601,65.6872,135061.0
2017-03-13 09:30:00,72.45,72.82,72.45,72.58,28265.0,65.2727,65.6061,65.2727,65.3898,28265.0
2017-03-13 09:35:00,72.59,72.59,72.12,72.17,18040.0,65.3989,65.3989,64.9754,65.0205,18040.0
2017-03-13 09:40:00,72.19,72.19,71.87,71.89,67137.0,65.0385,65.0385,64.7502,64.7682,67137.0
2017-03-13 09:45:00,71.93,71.95,71.84,71.93,64211.0,64.8042,64.8223,64.7232,64.8042,64211.0
2017-03-13 09:50:00,71.94,72.09,71.9,72.05,111562.0,64.8132,64.9484,64.7772,64.9123,111562.0
2017-03-13 09:55:00,72.05,72.05,71.63,71.63,31256.0,64.9123,64.9123,64.534,64.534,31256.0
2017-03-13 10:00:00,71.63,71.89,71.6,71.67,78575.0,64.534,64.7682,64.5069,64.57,78575.0
2017-03-13 10:05:00,71.67,71.67,71.52,71.63,37339.0,64.57,64.57,64.4349,64.534,37339.0
2017-03-13 10:10:00,71.61,71.81,71.61,71.81,28071.0,64.5159,64.6961,64.5159,64.6961,28071.0
2017-03-13 10:15:00,71.84,71.97,71.75,71.77,26072.0,64.7232,64.8403,64.6421,64.6601,26072.0
2017-03-13 10:20:00,71.76,71.87,71.64,71.64,26780.0,64.6511,64.7502,64.543,64.543,26780.0
2017-03-13 10:25:00,71.63,71.72,71.59,71.7,19928.0,64.534,64.615,64.4979,64.597,19928.0
2017-03-13 10:30:00,71.72,71.86,71.72,71.85,29448.0,64.615,64.7412,64.615,64.7322,29448.0
2017-03-13 10:35:00,71.85,71.94,71.71,71.81,35755.0,64.7322,64.8132,64.606,64.6961,35755.0
2017-03-13 10:40:00,71.78,71.98,71.75,71.96,43511.0,64.6691,64.8493,64.6421,64.8313,43511.0
2017-03-13 10:45:00,71.97,72.04,71.89,71.99,53694.0,64.8403,64.9033,64.7682,64.8583,53694.0
2017-03-13 10:50:00,71.99,72.11,71.95,72.1,42958.0,64.8583,64.9664,64.8223,64.9574,42958.0
2017-03-13 10:55:00,72.1,72.31,72.05,72.25,51961.0,64.9574,65.1466,64.9123,65.0925,51961.0
2017-03-13 11:00:00,72.23,72.24,71.97,72.03,32854.0,65.0745,65.0835,64.8403,64.8943,32854.0
2017-03-13 11:05:00,72.03,72.05,71.99,72.02,55481.0,64.8943,64.9123,64.8583,64.8853,55481.0
2017-03-13 11:10:00,72.04,72.15,72.04,72.14,27830.0,64.9033,65.0024,64.9033,64.9934,27830.0
2017-03-13 11:15:00,72.16,72.22,72.12,72.14,15871.0,65.0115,65.0655,64.9754,64.9934,15871.0
2017-03-13 11:20:00,72.13,72.14,71.89,71.9,21142.0,64.9844,64.9934,64.7682,64.7772,21142.0
2017-03-13 11:25:00,71.9,72.06,71.88,72.05,14354.0,64.7772,64.9214,64.7592,64.9123,14354.0
2017-03-13 11:30:00,72.06,72.16,72.04,72.1,21995.0,64.9214,65.0115,64.9033,64.9574,21995.0
2017-03-13 11:35:00,72.1,72.43,72.1,72.35,28397.0,64.9574,65.2547,64.9574,65.1826,28397.0
2017-03-13 11:40:00,72.35,72.46,72.35,72.45,26189.0,65.1826,65.2817,65.1826,65.2727,26189.0
2017-03-13 11:45:00,72.43,72.46,72.39,72.41,33484.0,65.2547,65.2817,65.2187,65.2367,33484.0
2017-03-13 11:50:00,72.39,72.39,72.13,72.2,17546.0,65.2187,65.2187,64.9844,65.0475,17546.0
2017-03-13 11:55:00,72.23,72.32,72.2,72.3,18743.0,65.0745,65.1556,65.0475,65.1376,18743.0
2017-03-13 12:00:00,72.3,72.43,72.29,72.31,9529.0,65.1376,65.2547,65.1286,65.1466,9529.0
2017-03-13 12:05:00,72.31,72.38,72.24,72.37,38189.0,65.1466,65.2097,65.0835,65.2006,38189.0
2017-03-13 12:10:00,72.37,72.47,72.28,72.29,37015.0,65.2006,65.2907,65.1196,65.1286,37015.0
2017-03-13 12:15:00,72.29,72.31,72.22,72.31,27808.0,65.1286,65.1466,65.0655,65.1466,27808.0
2017-03-13 12:20:00,72.31,72.32,72.21,72.23,23173.0,65.1466,65.1556,65.0565,65.0745,23173.0
2017-03-13 12:25:00,72.25,72.28,72.08,72.08,13098.0,65.0925,65.1196,64.9394,64.9394,13098.0
2017-03-13 12:30:00,72.07,72.19,72.03,72.1,46254.0,64.9304,65.0385,64.8943,64.9574,46254.0
2017-03-13 12:35:00,72.1,72.11,72.01,72.03,27752.0,64.9574,64.9664,64.8763,64.8943,27752.0
2017-03-13 12:40:00,72.03,72.09,72.0,72.04,12700.0,64.8943,64.9484,64.8673,64.9033,12700.0
2017-03-13 12:45:00,72.05,72.13,72.02,72.1,46594.0,64.9123,64.9844,64.8853,64.9574,46594.0
2017-03-13 12:50:00,72.09,72.18,72.08,72.14,19492.0,64.9484,65.0295,64.9394,64.9934,19492.0
2017-03-13 12:55:00,72.13,72.19,72.13,72.15,24505.0,64.9844,65.0385,64.9844,65.0024,24505.0
2017-03-13 13:00:00,72.15,72.24,72.14,72.18,42765.0,65.0024,65.0835,64.9934,65.0295,42765.0
2017-03-13 13:05:00,72.17,72.17,72.08,72.1,20942.0,65.0205,65.0205,64.9394,64.9574,20942.0
2017-03-13 13:10:00,72.1,72.11,71.99,72.1,37896.0,64.9574,64.9664,64.8583,64.9574,37896.0
2017-03-13 13:15:00,72.11,72.17,72.05,72.13,22502.0,64.9664,65.0205,64.9123,64.9844,22502.0
2017-03-13 13:20:00,72.13,72.17,72.11,72.14,25456.0,64.9844,65.0205,64.9664,64.9934,25456.0
2017-03-13 13:25:00,72.14,72.2,72.12,72.17,15829.0,64.9934,65.0475,64.9754,65.0205,15829.0
2017-03-13 13:30:00,72.17,72.19,72.06,72.09,12188.0,65.0205,65.0385,64.9214,64.9484,12188.0
2017-03-13 13:35:00,72.09,72.13,72.08,72.13,12129.0,64.9484,64.9844,64.9394,64.9844,12129.0
2017-03-13 13:40:00,72.12,72.15,72.06,72.06,11100.0,64.9754,65.0024,64.9214,64.9214,11100.0
2017-03-13 13:45:00,72.05,72.13,72.01,72.11,32310.0,64.9123,64.9844,64.8763,64.9664,32310.0
2017-03-13 13:50:00,72.12,72.22,72.1,72.21,16382.0,64.9754,65.0655,64.9574,65.0565,16382.0
2017-03-13 13:55:00,72.22,72.25,72.17,72.19,21514.0,65.0655,65.0925,65.0205,65.0385,21514.0
2017-03-13 14:00:00,72.18,72.25,72.16,72.2,21106.0,65.0295,65.0925,65.0115,65.0475,21106.0
2017-03-13 14:05:00,72.19,72.25,72.16,72.24,21820.0,65.0385,65.0925,65.0115,65.0835,21820.0
2017-03-13 14:10:00,72.23,72.23,72.18,72.23,15812.0,65.0745,65.0745,65.0295,65.0745,15812.0
2017-03-13 14:15:00,72.22,72.23,72.15,72.17,20925.0,65.0655,65.0745,65.0024,65.0205,20925.0
2017-03-13 14:20:00,72.17,72.31,72.15,72.31,25212.0,65.0205,65.1466,65.0024,65.1466,25212.0
2017-03-13 14:25:00,72.29,72.42,72.26,72.41,27040.0,65.1286,65.2457,65.1015,65.2367,27040.0
2017-03-13 14:30:00,72.41,72.47,72.4,72.42,28941.0,65.2367,65.2907,65.2277,65.2457,28941.0
2017-03-13 14:35:00,72.42,72.54,72.41,72.48,24776.0,65.2457,65.3538,65.2367,65.2998,24776.0
2017-03-13 14:40:00,72.48,72.65,72.47,72.56,41556.0,65.2998,65.4529,65.2907,65.3718,41556.0
2017-03-13 14:45:00,72.56,72.58,72.52,72.55,22993.0,65.3718,65.3898,65.3358,65.3628,22993.0
2017-03-13 14:50:00,72.56,72.56,72.47,72.54,14184.0,65.3718,65.3718,65.2907,65.3538,14184.0
2017-03-13 14:55:00,72.53,72.58,72.53,72.56,24513.0,65.3448,65.3898,65.3448,65.3718,24513.0
2017-03-13 15:00:00,72.56,72.63,72.55,72.63,77990.0,65.3718,65.4349,65.3628,65.4349,77990.0
2017-03-13 15:05:00,72.62,72.63,72.53,72.56,33108.0,65.4259,65.4349,65.3448,65.3718,33108.0
2017-03-13 15:10:00,72.55,72.65,72.53,72.63,26428.0,65.3628,65.4529,65.3448,65.4349,26428.0
2017-03-13 15:15:00,72.62,72.62,72.45,72.46,25409.0,65.4259,65.4259,65.2727,65.2817,25409.0
2017-03-13 15:20:00,72.46,72.54,72.41,72.53,32746.0,65.2817,65.3538,65.2367,65.3448,32746.0
2017-03-13 15:25:00,72.53,72.62,72.52,72.56,47506.0,65.3448,65.4259,65.3358,65.3718,47506.0
2017-03-13 15:30:00,72.56,72.61,72.49,72.59,45513.0,65.3718,65.4169,65.3088,65.3989,45513.0
2017-03-13 15:35:00,72.59,72.65,72.55,72.55,39425.0,65.3989,65.4529,65.3628,65.3628,39425.0
2017-03-13 15:40:00,72.55,72.55,72.48,72.52,44184.0,65.3628,65.3628,65.2998,65.3358,44184.0
2017-03-13 15:45:00,72.51,72.55,72.47,72.52,57935.0,65.3268,65.3628,65.2907,65.3358,57935.0
2017-03-13 15:50:00,72.52,72.52,72.4,72.44,70625.0,65.3358,65.3358,65.2277,65.2637,70625.0
2017-03-13 15:55:00,72.44,72.61,72.43,72.58,184900.0,65.2637,65.4169,65.2547,65.3898,184900.0
2017-03-14 09:30:00,72.64,72.89,72.57,72.89,31622.0,65.4439,65.6691,65.3808,65.6691,31622.0
2017-03-14 09:35:00,72.82,73.1,72.73,72.88,39385.0,65.6061,65.8583,65.525,65.6601,39385.0
2017-03-14 09:40:00,72.91,73.0,72.66,72.7,15700.0,65.6872,65.7682,65.4619,65.498,15700.0
2017-03-14 09:45:00,72.65,72.7,72.45,72.45,7676.0,65.4529,65.498,65.2727,65.2727,7676.0
2017-03-14 09:50:00,72.46,72.46,72.21,72.27,21990.0,65.2817,65.2817,65.0565,65.1106,21990.0
2017-03-14 09:55:00,72.31,72.44,72.25,72.25,18026.0,65.1466,65.2637,65.0925,65.0925,18026.0
2017-03-14 10:00:00,72.25,72.33,72.16,72.3,25606.0,65.0925,65.1646,65.0115,65.1376,25606.0
2017-03-14 10:05:00,72.3,72.41,72.27,72.3,25102.0,65.1376,65.2367,65.1106,65.1376,25102.0
2017-03-14 10:10:00,72.33,72.44,72.3,72.36,6483.0,65.1646,65.2637,65.1376,65.1916,6483.0
2017-03-14 10:15:00,72.39,72.54,72.27,72.3,15171.0,65.2187,65.3538,65.1106,65.1376,15171.0
2017-03-14 10:20:00,72.27,72.33,72.21,72.24,19105.0,65.1106,65.1646,65.0565,65.0835,19105.0
2017-03-14 10:25:00,72.22,72.22,72.08,72.08,13354.0,65.0655,65.0655,64.9394,64.9394,13354.0
2017-03-14 10:30:00,72.06,72.2,72.0,72.2,9531.0,64.9214,65.0475,64.8673,65.0475,9531.0
2017-03-14 10:35:00,72.16,72.31,72.16,72.24,25185.0,65.0115,65.1466,65.0115,65.0835,25185.0
2017-03-14 10:40:00,72.24,72.36,72.17,72.36,22993.0,65.0835,65.1916,65.0205,65.1916,22993.0
2017-03-14 10:45:00,72.3,72.57,72.29,72.56,17100.0,65.1376,65.3808,65.1286,65.3718,17100.0
2017-03-14 10:50:00,72.55,72.56,72.41,72.42,19166.0,65.3628,65.3718,65.2367,65.2457,19166.0
2017-03-14 10:55:00,72.41,72.55,72.39,72.45,33960.0,65.2367,65.3628,65.2187,65.2727,33960.0
2017-03-14 11:00:00,72.43,72.51,72.41,72.49,26474.0,65.2547,65.3268,65.2367,65.3088,26474.0
2017-03-14 11:05:00,72.48,72.63,72.48,72.63,12847.0,65.2998,65.4349,65.2998,65.4349,12847.0
2017-03-14 11:10:00,72.62,72.72,72.62,72.71,50821.0,65.4259,65.516,65.4259,65.507,50821.0
2017-03-14 11:15:00,72.66,72.95,72.6,72.87,121992.0,65.4619,65.7232,65.4079,65.6511,121992.0
2017-03-14 11:20:00,72.87,72.95,72.85,72.87,25243.0,65.6511,65.7232,65.6331,65.6511,25243.0
2017-03-14 11:25:00,72.86,73.05,72.84,72.97,21307.0,65.6421,65.8133,65.6241,65.7412,21307.0
2017-03-14 11:30:00,72.95,72.95,72.77,72.85,28738.0,65.7232,65.7232,65.561,65.6331,28738.0
2017-03-14 11:35:00,72.86,72.97,72.86,72.89,15373.0,65.6421,65.7412,65.6421,65.6691,15373.0
2017-03-14 11:40:00,72.87,72.96,72.85,72.95,19395.0,65.6511,65.7322,65.6331,65.7232,19395.0
2017-03-14 11:45:00,72.95,73.02,72.9,73.0,20562.0,65.7232,65.7863,65.6781,65.7682,20562.0
2017-03-14 11:50:00,73.0,73.01,72.93,72.93,11600.0,65.7682,65.7772,65.7052,65.7052,11600.0
2017-03-14 11:55:00,72.93,72.98,72.91,72.93,9388.0,65.7052,65.7502,65.6872,65.7052,9388.0
2017-03-14 12:00:00,72.94,73.03,72.92,72.96,13421.0,65.7142,65.7953,65.6962,65.7322,13421.0
2017-03-14 12:05:00,72.97,73.02,72.89,72.89,11991.0,65.7412,65.7863,65.6691,65.6691,11991.0
2017-03-14 12:10:00,72.88,72.94,72.83,72.9,26598.0,65.6601,65.7142,65.6151,65.6781,26598.0
2017-03-14 12:15:00,72.91,72.91,72.87,72.87,11435.0,65.6872,65.6872,65.6511,65.6511,11435.0
2017-03-14 12:20:00,72.88,72.89,72.85,72.86,16032.0,65.6601,65.6691,65.6331,65.6421,16032.0
2017-03-14 12:25:00,72.86,72.87,72.72,72.73,13064.0,65.6421,65.6511,65.516,65.525,13064.0
2017-03-14 12:30:00,72.75,72.78,72.7,72.75,14067.0,65.543,65.57,65.498,65.543,14067.0
2017-03-14 12:35:00,72.73,72.76,72.73,72.74,4601.0,65.525,65.552,65.525,65.534,4601.0
2017-03-14 12:40:00,72.75,72.78,72.72,72.74,11400.0,65.543,65.57,65.516,65.534,11400.0
2017-03-14 12:45:00,72.76,72.76,72.61,72.69,49532.0,65.552,65.552,65.4169,65.4889,49532.0
2017-03-14 12:50:00,72.7,72.71,72.6,72.6,15620.0,65.498,65.507,65.4079,65.4079,15620.0
2017-03-14 12:55:00,72.63,72.64,72.58,72.58,13737.0,65.4349,65.4439,65.3898,65.3898,13737.0
2017-03-14 13:00:00,72.58,72.62,72.52,72.53,22145.0,65.3898,65.4259,65.3358,65.3448,22145.0
2017-03-14 13:05:00,72.51,72.55,72.5,72.52,10741.0,65.3268,65.3628,65.3178,65.3358,10741.0
2017-03-14 13:10:00,72.54,72.59,72.52,72.57,43446.0,65.3538,65.3989,65.3358,65.3808,43446.0
2017-03-14 13:15:00,72.57,72.62,72.57,72.61,10985.0,65.3808,65.4259,65.3808,65.4169,10985.0
2017-03-14 13:20:00,72.61,72.62,72.56,72.57,8772.0,65.4169,65.4259,65.3718,65.3808,8772.0
2017-03-14 13:25:00,72.55,72.61,72.55,72.57,8356.0,65.3628,65.4169,65.3628,65.3808,8356.0
2017-03-14 13:30:00,72.57,72.59,72.56,72.59,10995.0,65.3808,65.3989,65.3718,65.3989,10995.0
2017-03-14 13:35:00,72.61,72.64,72.6,72.63,27689.0,65.4169,65.4439,65.4079,65.4349,27689.0
2017-03-14 13:40:00,72.61,72.63,72.53,72.54,9537.0,65.4169,65.4349,65.3448,65.3538,9537.0
2017-03-14 13:45:00,72.54,72.55,72.51,72.53,10950.0,65.3538,65.3628,65.3268,65.3448,10950.0
2017-03-14 13:50:00,72.53,72.64,72.52,72.63,15513.0,65.3448,65.4439,65.3358,65.4349,15513.0
2017-03-14 13:55:00,72.63,72.65,72.58,72.61,12514.0,65.4349,65.4529,65.3898,65.4169,12514.0
2017-03-14 14:00:00,72.6,72.63,72.55,72.57,16795.0,65.4079,65.4349,65.3628,65.3808,16795.0
2017-03-14 14:05:00,72.59,72.62,72.57,72.59,15591.0,65.3989,65.4259,65.3808,65.3989,15591.0
2017-03-14 14:10:00,72.59,72.61,72.58,72.59,13487.0,65.3989,65.4169,65.3898,65.3989,13487.0
2017-03-14 14:15:00,72.58,72.64,72.56,72.58,10932.0,65.3898,65.4439,65.3718,65.3898,10932.0
2017-03-14 14:20:00,72.58,72.6,72.51,72.51,26059.0,65.3898,65.4079,65.3268,65.3268,26059.0
2017-03-14 14:25:00,72.51,72.65,72.51,72.62,24068.0,65.3268,65.4529,65.3268,65.4259,24068.0
2017-03-14 14:30:00,72.62,72.67,72.62,72.64,11660.0,65.4259,65.4709,65.4259,65.4439,11660.0
2017-03-14 14:35:00,72.64,72.66,72.56,72.61,53694.0,65.4439,65.4619,65.3718,65.4169,53694.0
2017-03-14 14:40:00,72.62,72.64,72.56,72.59,11768.0,65.4259,65.4439,65.3718,65.3989,11768.0
2017-03-14 14:45:00,72.59,72.67,72.59,72.67,14408.0,65.3989,65.4709,65.3989,65.4709,14408.0
2017-03-14 14:50:00,72.66,72.66,72.6,72.64,10827.0,65.4619,65.4619,65.4079,65.4439,10827.0
2017-03-14 14:55:00,72.63,72.64,72.57,72.59,14602.0,65.4349,65.4439,65.3808,65.3989,14602.0
2017-03-14 15:00:00,72.58,72.77,72.57,72.73,24184.0,65.3898,65.561,65.3808,65.525,24184.0
2017-03-14 15:05:00,72.73,72.77,72.72,72.76,13747.0,65.525,65.561,65.516,65.552,13747.0
2017-03-14 15:10:00,72.77,72.8,72.71,72.71,16729.0,65.561,65.5881,65.507,65.507,16729.0
2017-03-14 15:15:00,72.72,72.83,72.7,72.8,13995.0,65.516,65.6151,65.498,65.5881,13995.0
2017-03-14 15:20:00,72.8,72.81,72.72,72.72,12718.0,65.5881,65.5971,65.516,65.516,12718.0
2017-03-14 15:25:00,72.73,72.83,72.72,72.81,15574.0,65.525,65.6151,65.516,65.5971,15574.0
2017-03-14 15:30:00,72.81,72.81,72.75,72.76,22904.0,65.5971,65.5971,65.543,65.552,22904.0
2017-03-14 15:35:00,72.76,72.82,72.74,72.8,23078.0,65.552,65.6061,65.534,65.5881,23078.0
2017-03-14 15:40:00,72.8,72.87,72.77,72.84,58912.0,65.5881,65.6511,65.561,65.6241,58912.0
2017-03-14 15:45:00,72.83,72.9,72.75,72.87,67229.0,65.6151,65.6781,65.543,65.6511,67229.0
2017-03-14 15:50:00,72.87,72.88,72.81,72.86,62974.0,65.6511,65.6601,65.5971,65.6421,62974.0
2017-03-14 15:55:00,72.85,72.89,72.78,72.81,119668.0,65.6331,65.6691,65.57,65.5971,119668.0
2017-03-15 09:30:00,72.58,72.68,71.93,72.07,75158.0,65.3898,65.4799,64.8042,64.9304,75158.0
2017-03-15 09:35:00,72.08,72.14,71.75,71.97,119355.0,64.9394,64.9934,64.6421,64.8403,119355.0
2017-03-15 09:40:00,71.99,72.1,71.9,72.02,80360.0,64.8583,64.9574,64.7772,64.8853,80360.0
2017-03-15 09:45:00,72.07,72.2,72.04,72.15,49536.0,64.9304,65.0475,64.9033,65.0024,49536.0
2017-03-15 09:50:00,72.17,72.4,72.16,72.4,31552.0,65.0205,65.2277,65.0115,65.2277,31552.0
2017-03-15 09:55:00,72.39,72.54,72.37,72.49,21686.0,65.2187,65.3538,65.2006,65.3088,21686.0
2017-03-15 10:00:00,72.5,72.76,72.48,72.54,37088.0,65.3178,65.552,65.2998,65.3538,37088.0
2017-03-15 10:05:00,72.54,72.63,72.5,72.58,22598.0,65.3538,65.4349,65.3178,65.3898,22598.0
2017-03-15 10:10:00,72.6,72.64,72.49,72.51,24434.0,65.4079,65.4439,65.3088,65.3268,24434.0
2017-03-15 10:15:00,72.51,72.54,72.38,72.42,18959.0,65.3268,65.3538,65.2097,65.2457,18959.0
2017-03-15 10:20:00,72.4,72.4,72.09,72.16,31800.0,65.2277,65.2277,64.9484,65.0115,31800.0
2017-03-15 10:25:00,72.19,72.26,72.06,72.26,20651.0,65.0385,65.1015,64.9214,65.1015,20651.0
2017-03-15 10:30:00,72.26,72.43,72.23,72.39,33402.0,65.1015,65.2547,65.0745,65.2187,33402.0
2017-03-15 10:35:00,72.4,72.42,72.18,72.31,126612.0,65.2277,65.2457,65.0295,65.1466,126612.0
2017-03-15 10:40:00,72.28,72.53,72.28,72.53,36371.0,65.1196,65.3448,65.1196,65.3448,36371.0
2017-03-15 10:45:00,72.54,72.57,72.48,72.49,24501.0,65.3538,65.3808,65.2998,65.3088,24501.0
2017-03-15 10:50:00,72.49,72.49,72.25,72.28,29469.0,65.3088,65.3088,65.0925,65.1196,29469.0
2017-03-15 10:55:00,72.26,72.33,72.18,72.33,24103.0,65.1015,65.1646,65.0295,65.1646,24103.0
2017-03-15 11:00:00,72.33,72.55,72.33,72.48,18745.0,65.1646,65.3628,65.1646,65.2998,18745.0
2017-03-15 11:05:00,72.49,72.49,72.32,72.37,29330.0,65.3088,65.3088,65.1556,65.2006,29330.0
2017-03-15 11:10:00,72.37,72.37,72.24,72.28,22919.0,65.2006,65.2006,65.0835,65.1196,22919.0
2017-03-15 11:15:00,72.28,72.45,72.27,72.41,26977.0,65.1196,65.2727,65.1106,65.2367,26977.0
2017-03-15 11:20:00,72.41,72.59,72.41,72.53,18994.0,65.2367,65.3989,65.2367,65.3448,18994.0
2017-03-15 11:25:00,72.52,72.54,72.38,72.38,20409.0,65.3358,65.3538,65.2097,65.2097,20409.0
2017-03-15 11:30:00,72.38,72.43,72.36,72.37,9447.0,65.2097,65.2547,65.1916,65.2006,9447.0
2017-03-15 11:35:00,72.37,72.41,72.35,72.41,19526.0,65.2006,65.2367,65.1826,65.2367,19526.0
2017-03-15 11:40:00,72.42,72.46,72.4,72.44,18927.0,65.2457,65.2817,65.2277,65.2637,18927.0
2017-03-15 11:45:00,72.44,72.52,72.41,72.42,13309.0,65.2637,65.3358,65.2367,65.2457,13309.0
2017-03-15 11:50:00,72.42,72.52,72.4,72.48,20947.0,65.2457,65.3358,65.2277,65.2998,20947.0
2017-03-15 11:55:00,72.51,72.63,72.46,72.6,21606.0,65.3268,65.4349,65.2817,65.4079,21606.0
2017-03-15 12:00:00,72.6,72.67,72.46,72.46,30738.0,65.4079,65.4709,65.2817,65.2817,30738.0
2017-03-15 12:05:00,72.46,72.52,72.33,72.33,36396.0,65.2817,65.3358,65.1646,65.1646,36396.0
2017-03-15 12:10:00,72.34,72.37,72.27,72.32,23490.0,65.1736,65.2006,65.1106,65.1556,23490.0
2017-03-15 12:15:00,72.32,72.38,72.31,72.37,28225.0,65.1556,65.2097,65.1466,65.2006,28225.0
2017-03-15 12:20:00,72.36,72.48,72.35,72.48,19759.0,65.1916,65.2998,65.1826,65.2998,19759.0
2017-03-15 12:25:00,72.48,72.56,72.45,72.51,14829.0,65.2998,65.3718,65.2727,65.3268,14829.0
2017-03-15 12:30:00,72.5,72.65,72.48,72.64,19415.0,65.3178,65.4529,65.2998,65.4439,19415.0
2017-03-15 12:35:00,72.62,72.65,72.49,72.49,38170.0,65.4259,65.4529,65.3088,65.3088,38170.0
2017-03-15 12:40:00,72.5,72.5,72.4,72.42,22978.0,65.3178,65.3178,65.2277,65.2457,22978.0
2017-03-15 12:45:00,72.41,72.46,72.3,72.3,47182.0,65.2367,65.2817,65.1376,65.1376,47182.0
2017-03-15 12:50:00,72.3,72.32,72.22,72.25,50450.0,65.1376,65.1556,65.0655,65.0925,50450.0
2017-03-15 12:55:00,72.26,72.27,72.2,72.2,39147.0,65.1015,65.1106,65.0475,65.0475,39147.0
2017-03-15 13:00:00,72.2,72.25,72.15,72.2,59112.0,65.0475,65.0925,65.0024,65.0475,59112.0
2017-03-15 13:05:00,72.19,72.21,72.02,72.03,68870.0,65.0385,65.0565,64.8853,64.8943,68870.0
2017-03-15 13:10:00,72.03,72.12,71.97,72.06,43979.0,64.8943,64.9754,64.8403,64.9214,43979.0
2017-03-15 13:15:00,72.07,72.12,72.03,72.11,17677.0,64.9304,64.9754,64.8943,64.9664,17677.0
2017-03-15 13:20:00,72.11,72.16,72.08,72.09,17677.0,64.9664,65.0115,64.9394,64.9484,17677.0
2017-03-15 13:25:00,72.1,72.14,72.06,72.08,59118.0,64.9574,64.9934,64.9214,64.9394,59118.0
2017-03-15 13:30:00,72.08,72.12,72.04,72.1,18605.0,64.9394,64.9754,64.9033,64.9574,18605.0
2017-03-15 13:35:00,72.1,72.27,72.09,72.16,44362.0,64.9574,65.1106,64.9484,65.0115,44362.0
2017-03-15 13:40:00,72.17,72.27,72.17,72.19,29070.0,65.0205,65.1106,65.0205,65.0385,29070.0
2017-03-15 13:45:00,72.19,72.24,72.12,72.2,17034.0,65.0385,65.0835,64.9754,65.0475,17034.0
2017-03-15 13:50:00,72.19,72.26,72.16,72.19,41867.0,65.0385,65.1015,65.0115,65.0385,41867.0
2017-03-15 13:55:00,72.19,72.28,72.18,72.25,17100.0,65.0385,65.1196,65.0295,65.0925,17100.0
2017-03-15 14:00:00,72.27,72.44,72.26,72.36,44287.0,65.1106,65.2637,65.1015,65.1916,44287.0
2017-03-15 14:05:00,72.38,72.5,72.28,72.35,40016.0,65.2097,65.3178,65.1196,65.1826,40016.0
2017-03-15 14:10:00,72.36,72.44,72.3,72.33,28956.0,65.1916,65.2637,65.1376,65.1646,28956.0
2017-03-15 14:15:00,72.34,72.37,72.27,72.3,29459.0,65.1736,65.2006,65.1106,65.1376,29459.0
2017-03-15 14:20:00,72.3,72.39,72.3,72.38,34068.0,65.1376,65.2187,65.1376,65.2097,34068.0
2017-03-15 14:25:00,72.37,72.37,72.22,72.22,42701.0,65.2006,65.2006,65.0655,65.0655,42701.0
2017-03-15 14:30:00,72.26,72.28,72.06,72.13,40847.0,65.1015,65.1196,64.9214,64.9844,40847.0
2017-03-15 14:35:00,72.13,72.14,72.04,72.08,23670.0,64.9844,64.9934,64.9033,64.9394,23670.0
2017-03-15 14:40:00,72.11,72.2,72.07,72.18,27845.0,64.9664,65.0475,64.9304,65.0295,27845.0
2017-03-15 14:45:00,72.18,72.27,72.15,72.26,43390.0,65.0295,65.1106,65.0024,65.1015,43390.0
2017-03-15 14:50:00,72.26,72.26,72.16,72.2,31763.0,65.1015,65.1015,65.0115,65.0475,31763.0
2017-03-15 14:55:00,72.2,72.25,72.13,72.24,46019.0,65.0475,65.0925,64.9844,65.0835,46019.0
2017-03-15 15:00:00,72.25,72.27,72.17,72.2,58560.0,65.0925,65.1106,65.0205,65.0475,58560.0
2017-03-15 15:05:00,72.2,72.22,72.17,72.2,72142.0,65.0475,65.0655,65.0205,65.0475,72142.0
2017-03-15 15:10:00,72.2,72.25,72.13,72.15,79460.0,65.0475,65.0925,64.9844,65.0024,79460.0
2017-03-15 15:15:00,72.15,72.24,72.12,72.15,106451.0,65.0024,65.0835,64.9754,65.0024,106451.0
2017-03-15 15:20:00,72.15,72.23,72.07,72.2,115782.0,65.0024,65.0745,64.9304,65.0475,115782.0
2017-03-15 15:25:00,72.21,72.27,72.15,72.19,98122.0,65.0565,65.1106,65.0024,65.0385,98122.0
2017-03-15 15:30:00,72.19,72.51,72.19,72.51,71466.0,65.0385,65.3268,65.0385,65.3268,71466.0
2017-03-15 15:35:00,72.54,72.85,72.52,72.83,83880.0,65.3538,65.6331,65.3358,65.6151,83880.0
2017-03-15 15:40:00,72.82,72.83,72.56,72.6,106964.0,65.6061,65.6151,65.3718,65.4079,106964.0
2017-03-15 15:45:00,72.59,72.69,72.57,72.64,132593.0,65.3989,65.4889,65.3808,65.4439,132593.0
2017-03-15 15:50:00,72.64,73.08,72.62,73.08,125575.0,65.4439,65.8403,65.4259,65.8403,125575.0
2017-03-15 15:55:00,73.08,73.09,72.68,72.8,280255.0,65.8403,65.8493,65.4799,65.5881,280255.0
2017-03-16 09:30:00,71.86,72.49,71.6,72.15,461614.0,64.7412,65.3088,64.5069,65.0024,461614.0
2017-03-16 09:35:00,72.16,73.11,72.06,72.88,391272.0,65.0115,65.8673,64.9214,65.6601,391272.0
2017-03-16 09:40:00,72.88,72.91,72.3,72.56,301962.0,65.6601,65.6872,65.1376,65.3718,301962.0
2017-03-16 09:45:00,72.77,73.57,72.64,73.43,304835.0,65.561,66.2818,65.4439,66.1556,304835.0
2017-03-16 09:50:00,73.38,74.16,73.16,74.07,374411.0,66.1106,66.8133,65.9124,66.7322,374411.0
2017-03-16 09:55:00,74.02,74.57,73.78,74.26,307438.0,66.6872,67.1827,66.471,66.9034,307438.0
2017-03-16 10:00:00,74.2,74.27,73.54,74.15,170579.0,66.8494,66.9124,66.2547,66.8043,170579.0
2017-03-16 10:05:00,74.18,74.59,74.07,74.52,322554.0,66.8313,67.2007,66.7322,67.1377,322554.0
2017-03-16 10:10:00,74.53,74.79,74.42,74.79,265818.0,67.1467,67.3809,67.0476,67.3809,265818.0
2017-03-16 10:15:00,74.77,74.98,74.44,74.62,216034.0,67.3629,67.5521,67.0656,67.2278,216034.0
2017-03-16 10:20:00,74.61,74.88,73.6,73.7,358624.0,67.2187,67.462,66.3088,66.3989,358624.0
2017-03-16 10:25:00,73.68,74.03,73.48,73.84,202684.0,66.3809,66.6962,66.2007,66.525,202684.0
2017-03-16 10:30:00,73.82,74.05,73.78,73.96,92394.0,66.507,66.7142,66.471,66.6331,92394.0
2017-03-16 10:35:00,73.97,74.16,73.84,74.02,177796.0,66.6421,66.8133,66.525,66.6872,177796.0
2017-03-16 10:40:00,74.02,74.13,73.75,73.81,149725.0,66.6872,66.7863,66.4439,66.498,149725.0
2017-03-16 10:45:00,73.83,74.25,73.81,74.15,98108.0,66.516,66.8944,66.498,66.8043,98108.0
2017-03-16 10:50:00,74.17,74.55,74.13,74.53,108426.0,66.8223,67.1647,66.7863,67.1467,108426.0
2017-03-16 10:55:00,74.5,74.72,74.38,74.7,102935.0,67.1196,67.3178,67.0115,67.2998,102935.0
2017-03-16 11:00:00,74.7,74.71,74.55,74.6,144832.0,67.2998,67.3088,67.1647,67.2097,144832.0
2017-03-16 11:05:00,74.6,74.6,73.87,74.01,116665.0,67.2097,67.2097,66.5521,66.6782,116665.0
2017-03-16 11:10:00,74.03,74.15,74.0,74.13,31472.0,66.6962,66.8043,66.6692,66.7863,31472.0
2017-03-16 11:15:00,74.09,74.2,74.05,74.06,48812.0,66.7503,66.8494,66.7142,66.7232,48812.0
2017-03-16 11:20:00,74.09,74.09,73.83,74.03,104653.0,66.7503,66.7503,66.516,66.6962,104653.0
2017-03-16 11:25:00,74.03,74.1,73.99,73.99,26135.0,66.6962,66.7593,66.6602,66.6602,26135.0
2017-03-16 11:30:00,73.99,74.64,73.99,74.64,67282.0,66.6602,67.2458,66.6602,67.2458,67282.0
2017-03-16 11:35:00,74.65,74.73,74.59,74.59,38664.0,67.2548,67.3269,67.2007,67.2007,38664.0
2017-03-16 11:40:00,74.62,74.75,74.5,74.58,46186.0,67.2278,67.3449,67.1196,67.1917,46186.0
2017-03-16 11:45:00,74.58,74.58,74.38,74.41,29838.0,67.1917,67.1917,67.0115,67.0386,29838.0
2017-03-16 11:50:00,74.44,74.44,74.12,74.21,46499.0,67.0656,67.0656,66.7773,66.8584,46499.0
2017-03-16 11:55:00,74.25,74.33,74.19,74.32,27290.0,66.8944,66.9665,66.8404,66.9575,27290.0
2017-03-16 12:00:00,74.29,74.57,74.26,74.53,46975.0,66.9304,67.1827,66.9034,67.1467,46975.0
2017-03-16 12:05:00,74.51,74.66,74.46,74.62,30333.0,67.1286,67.2638,67.0836,67.2278,30333.0
2017-03-16 12:10:00,74.63,74.82,74.62,74.77,39035.0,67.2368,67.4079,67.2278,67.3629,39035.0
2017-03-16 12:15:00,74.79,74.86,74.65,74.65,34557.0,67.3809,67.444,67.2548,67.2548,34557.0
2017-03-16 12:20:00,74.65,74.7,74.53,74.58,30485.0,67.2548,67.2998,67.1467,67.1917,30485.0
2017-03-16 12:25:00,74.6,74.62,74.51,74.61,49513.0,67.2097,67.2278,67.1286,67.2187,49513.0
2017-03-16 12:30:00,74.6,74.81,74.6,74.79,56288.0,67.2097,67.3989,67.2097,67.3809,56288.0
2017-03-16 12:35:00,74.78,74.85,74.66,74.75,26754.0,67.3719,67.435,67.2638,67.3449,26754.0
2017-03-16 12:40:00,74.73,74.92,74.73,74.83,61124.0,67.3269,67.498,67.3269,67.4169,61124.0
2017-03-16 12:45:00,74.85,74.91,74.79,74.83,20898.0,67.435,67.489,67.3809,67.4169,20898.0
2017-03-16 12:50:00,74.84,74.95,74.79,74.9,46180.0,67.426,67.5251,67.3809,67.48,46180.0
2017-03-16 12:55:00,74.9,75.0,74.85,74.88,33244.0,67.48,67.5701,67.435,67.462,33244.0
2017-03-16 13:00:00,74.85,74.85,74.69,74.73,27497.0,67.435,67.435,67.2908,67.3269,27497.0
2017-03-16 13:05:00,74.75,74.79,74.62,74.62,29954.0,67.3449,67.3809,67.2278,67.2278,29954.0
2017-03-16 13:10:00,74.65,74.7,74.61,74.64,29492.0,67.2548,67.2998,67.2187,67.2458,29492.0
2017-03-16 13:15:00,74.65,74.76,74.61,74.68,31679.0,67.2548,67.3539,67.2187,67.2818,31679.0
2017-03-16 13:20:00,74.67,74.91,74.67,74.86,42146.0,67.2728,67.489,67.2728,67.444,42146.0
2017-03-16 13:25:00,74.84,75.12,74.84,75.0,53463.0,67.426,67.6782,67.426,67.5701,53463.0
2017-03-16 13:30:00,75.05,75.31,75.01,75.23,54067.0,67.6152,67.8494,67.5791,67.7773,54067.0
2017-03-16 13:35:00,75.23,75.33,75.18,75.29,39669.0,67.7773,67.8674,67.7323,67.8314,39669.0
2017-03-16 13:40:00,75.28,75.28,75.14,75.14,43727.0,67.8224,67.8224,67.6962,67.6962,43727.0
2017-03-16 13:45:00,75.14,75.15,75.02,75.06,39903.0,67.6962,67.7052,67.5881,67.6242,39903.0
2017-03-16 13:50:00,75.08,75.22,75.07,75.2,31289.0,67.6422,67.7683,67.6332,67.7503,31289.0
2017-03-16 13:55:00,75.21,75.22,74.96,74.99,39189.0,67.7593,67.7683,67.5341,67.5611,39189.0
2017-03-16 14:00:00,74.99,74.99,74.8,74.98,40977.0,67.5611,67.5611,67.3899,67.5521,40977.0
2017-03-16 14:05:00,74.96,74.99,74.76,74.83,36538.0,67.5341,67.5611,67.3539,67.4169,36538.0
2017-03-16 14:10:00,74.83,74.88,74.74,74.88,36716.0,67.4169,67.462,67.3359,67.462,36716.0
2017-03-16 14:15:00,74.86,74.9,74.6,74.64,33338.0,67.444,67.48,67.2097,67.2458,33338.0
2017-03-16 14:20:00,74.65,74.68,74.5,74.55,50375.0,67.2548,67.2818,67.1196,67.1647,50375.0
2017-03-16 14:25:00,74.56,74.58,74.33,74.35,47583.0,67.1737,67.1917,66.9665,66.9845,47583.0
2017-03-16 14:30:00,74.35,74.46,74.3,74.35,69099.0,66.9845,67.0836,66.9395,66.9845,69099.0
2017-03-16 14:35:00,74.37,74.4,74.25,74.38,54915.0,67.0025,67.0295,66.8944,67.0115,54915.0
2017-03-16 14:40:00,74.4,74.45,74.21,74.21,32566.0,67.0295,67.0746,66.8584,66.8584,32566.0
2017-03-16 14:45:00,74.21,74.28,74.08,74.21,74745.0,66.8584,66.9214,66.7412,66.8584,74745.0
2017-03-16 14:50:00,74.21,74.22,74.03,74.07,30687.0,66.8584,66.8674,66.6962,66.7322,30687.0
2017-03-16 14:55:00,74.06,74.16,73.96,73.98,50667.0,66.7232,66.8133,66.6331,66.6512,50667.0
2017-03-16 15:00:00,73.96,74.11,73.94,74.02,57082.0,66.6331,66.7683,66.6151,66.6872,57082.0
2017-03-16 15:05:00,74.03,74.14,73.91,73.93,55018.0,66.6962,66.7953,66.5881,66.6061,55018.0
2017-03-16 15:10:00,73.94,74.04,73.94,73.99,72318.0,66.6151,66.7052,66.6151,66.6602,72318.0
2017-03-16 15:15:00,74.0,74.01,73.81,73.91,84894.0,66.6692,66.6782,66.498,66.5881,84894.0
2017-03-16 15:20:00,73.91,74.0,73.9,73.97,63097.0,66.5881,66.6692,66.5791,66.6421,63097.0
2017-03-16 15:25:00,73.97,73.99,73.78,73.82,66429.0,66.6421,66.6602,66.471,66.507,66429.0
2017-03-16 15:30:00,73.84,73.91,73.61,73.64,130908.0,66.525,66.5881,66.3178,66.3448,130908.0
2017-03-16 15:35:00,73.65,73.68,73.48,73.5,133614.0,66.3538,66.3809,66.2007,66.2187,133614.0
2017-03-16 15:40:00,73.5,73.56,73.45,73.45,151616.0,66.2187,66.2728,66.1737,66.1737,151616.0
2017-03-16 15:45:00,73.46,73.46,72.98,73.05,283117.0,66.1827,66.1827,65.7502,65.8133,283117.0
2017-03-16 15:50:00,73.05,73.28,72.93,72.99,351658.0,65.8133,66.0205,65.7052,65.7592,351658.0
2017-03-16 15:55:00,72.99,73.22,72.98,73.21,554402.0,65.7592,65.9664,65.7502,65.9574,554402.0
2017-03-17 09:30:00,73.31,73.78,73.09,73.73,353190.0,66.0475,66.471,65.8493,66.4259,353190.0
2017-03-17 09:35:00,73.8,73.87,73.38,73.54,34662.0,66.489,66.5521,66.1106,66.2547,34662.0
2017-03-17 09:40:00,73.5,73.67,73.21,73.37,45669.0,66.2187,66.3719,65.9574,66.1016,45669.0
2017-03-17 09:45:00,73.36,73.36,72.93,72.93,66132.0,66.0926,66.0926,65.7052,65.7052,66132.0
2017-03-17 09:50:00,72.93,72.99,72.53,72.65,81196.0,65.7052,65.7592,65.3448,65.4529,81196.0
2017-03-17 09:55:00,72.63,72.77,72.63,72.7,36983.0,65.4349,65.561,65.4349,65.498,36983.0
2017-03-17 10:00:00,72.67,72.67,72.33,72.39,50149.0,65.4709,65.4709,65.1646,65.2187,50149.0
2017-03-17 10:05:00,72.39,72.45,72.23,72.25,65017.0,65.2187,65.2727,65.0745,65.0925,65017.0
2017-03-17 10:10:00,72.28,72.28,72.07,72.12,38975.0,65.1196,65.1196,64.9304,64.9754,38975.0
2017-03-17 10:15:00,72.12,72.14,72.0,72.08,67765.0,64.9754,64.9934,64.8673,64.9394,67765.0
2017-03-17 10:20:00,72.08,72.11,71.93,71.93,93112.0,64.9394,64.9664,64.8042,64.8042,93112.0
2017-03-17 10:25:00,71.93,72.05,71.88,71.98,36545.0,64.8042,64.9123,64.7592,64.8493,36545.0
2017-03-17 10:30:00,72.01,72.32,72.0,72.27,47663.0,64.8763,65.1556,64.8673,65.1106,47663.0
2017-03-17 10:35:00,72.27,72.51,72.27,72.38,47937.0,65.1106,65.3268,65.1106,65.2097,47937.0
2017-03-17 10:40:00,72.39,72.57,72.28,72.29,38166.0,65.2187,65.3808,65.1196,65.1286,38166.0
2017-03-17 10:45:00,72.29,72.33,72.21,72.33,28429.0,65.1286,65.1646,65.0565,65.1646,28429.0
2017-03-17 10:50:00,72.34,72.55,72.32,72.48,38216.0,65.1736,65.3628,65.1556,65.2998,38216.0
2017-03-17 10:55:00,72.48,72.48,72.13,72.18,28846.0,65.2998,65.2998,64.9844,65.0295,28846.0
2017-03-17 11:00:00,72.16,72.26,72.1,72.1,50587.0,65.0115,65.1015,64.9574,64.9574,50587.0
2017-03-17 11:05:00,72.11,72.26,72.06,72.23,37980.0,64.9664,65.1015,64.9214,65.0745,37980.0
2017-03-17 11:10:00,72.21,72.36,72.21,72.31,48935.0,65.0565,65.1916,65.0565,65.1466,48935.0
2017-03-17 11:15:00,72.29,72.33,72.23,72.27,30246.0,65.1286,65.1646,65.0745,65.1106,30246.0
2017-03-17 11:20:00,72.27,72.28,72.21,72.23,39226.0,65.1106,65.1196,65.0565,65.0745,39226.0
2017-03-17 11:25:00,72.25,72.4,72.23,72.34,38640.0,65.0925,65.2277,65.0745,65.1736,38640.0
2017-03-17 11:30:00,72.34,72.41,72.24,72.27,25530.0,65.1736,65.2367,65.0835,65.1106,25530.0
2017-03-17 11:35:00,72.25,72.27,72.16,72.22,46280.0,65.0925,65.1106,65.0115,65.0655,46280.0
2017-03-17 11:40:00,72.22,72.35,72.19,72.34,27693.0,65.0655,65.1826,65.0385,65.1736,27693.0
2017-03-17 11:45:00,72.35,72.48,72.34,72.48,23349.0,65.1826,65.2998,65.1736,65.2998,23349.0
2017-03-17 11:50:00,72.47,72.63,72.45,72.58,48500.0,65.2907,65.4349,65.2727,65.3898,48500.0
2017-03-17 11:55:00,72.56,72.63,72.42,72.52,36147.0,65.3718,65.4349,65.2457,65.3358,36147.0
2017-03-17 12:00:00,72.52,72.67,72.5,72.66,38245.0,65.3358,65.4709,65.3178,65.4619,38245.0
2017-03-17 12:05:00,72.66,72.72,72.54,72.6,24578.0,65.4619,65.516,65.3538,65.4079,24578.0
2017-03-17 12:10:00,72.58,72.58,72.46,72.5,16933.0,65.3898,65.3898,65.2817,65.3178,16933.0
2017-03-17 12:15:00,72.49,72.58,72.45,72.46,16051.0,65.3088,65.3898,65.2727,65.2817,16051.0
2017-03-17 12:20:00,72.47,72.49,72.41,72.42,17311.0,65.2907,65.3088,65.2367,65.2457,17311.0
2017-03-17 12:25:00,72.41,72.41,72.34,72.4,15056.0,65.2367,65.2367,65.1736,65.2277,15056.0
2017-03-17 12:30:00,72.38,72.39,72.28,72.3,14784.0,65.2097,65.2187,65.1196,65.1376,14784.0
2017-03-17 12:35:00,72.31,72.33,72.27,72.29,23342.0,65.1466,65.1646,65.1106,65.1286,23342.0
2017-03-17 12:40:00,72.27,72.27,72.1,72.12,45983.0,65.1106,65.1106,64.9574,64.9754,45983.0
2017-03-17 12:45:00,72.12,72.19,72.06,72.14,26490.0,64.9754,65.0385,64.9214,64.9934,26490.0
2017-03-17 12:50:00,72.17,72.19,72.12,72.13,24753.0,65.0205,65.0385,64.9754,64.9844,24753.0
2017-03-17 12:55:00,72.12,72.18,72.08,72.13,26741.0,64.9754,65.0295,64.9394,64.9844,26741.0
2017-03-17 13:00:00,72.13,72.17,72.06,72.11,27097.0,64.9844,65.0205,64.9214,64.9664,27097.0
2017-03-17 13:05:00,72.11,72.11,72.05,72.08,91152.0,64.9664,64.9664,64.9123,64.9394,91152.0
2017-03-17 13:10:00,72.09,72.21,72.09,72.18,26578.0,64.9484,65.0565,64.9484,65.0295,26578.0
2017-03-17 13:15:00,72.18,72.2,72.06,72.07,26547.0,65.0295,65.0475,64.9214,64.9304,26547.0
2017-03-17 13:20:00,72.08,72.22,72.02,72.2,32277.0,64.9394,65.0655,64.8853,65.0475,32277.0
2017-03-17 13:25:00,72.2,72.2,72.13,72.15,17444.0,65.0475,65.0475,64.9844,65.0024,17444.0
2017-03-17 13:30:00,72.16,72.26,72.15,72.19,28847.0,65.0115,65.1015,65.0024,65.0385,28847.0
2017-03-17 13:35:00,72.21,72.23,72.12,72.14,23364.0,65.0565,65.0745,64.9754,64.9934,23364.0
2017-03-17 13:40:00,72.14,72.23,72.13,72.23,21027.0,64.9934,65.0745,64.9844,65.0745,21027.0
2017-03-17 13:45:00,72.22,72.28,72.19,72.24,28844.0,65.0655,65.1196,65.0385,65.0835,28844.0
2017-03-17 13:50:00,72.24,72.29,72.22,72.28,23273.0,65.0835,65.1286,65.0655,65.1196,23273.0
2017-03-17 13:55:00,72.29,72.32,72.25,72.28,22423.0,65.1286,65.1556,65.0925,65.1196,22423.0
2017-03-17 14:00:00,72.29,72.29,72.25,72.28,29618.0,65.1286,65.1286,65.0925,65.1196,29618.0
2017-03-17 14:05:00,72.29,72.38,72.29,72.35,28238.0,65.1286,65.2097,65.1286,65.1826,28238.0
2017-03-17 14:10:00,72.35,72.41,72.31,72.4,19490.0,65.1826,65.2367,65.1466,65.2277,19490.0
2017-03-17 14:15:00,72.41,72.46,72.37,72.44,29028.0,65.2367,65.2817,65.2006,65.2637,29028.0
2017-03-17 14:20:00,72.44,72.52,72.44,72.51,23277.0,65.2637,65.3358,65.2637,65.3268,23277.0
2017-03-17 14:25:00,72.51,72.51,72.44,72.45,30688.0,65.3268,65.3268,65.2637,65.2727,30688.0
2017-03-17 14:30:00,72.45,72.46,72.27,72.28,39270.0,65.2727,65.2817,65.1106,65.1196,39270.0
2017-03-17 14:35:00,72.28,72.32,72.21,72.22,34958.0,65.1196,65.1556,65.0565,65.0655,34958.0
2017-03-17 14:40:00,72.23,72.35,72.22,72.32,19563.0,65.0745,65.1826,65.0655,65.1556,19563.0
2017-03-17 14:45:00,72.32,72.35,72.28,72.33,18855.0,65.1556,65.1826,65.1196,65.1646,18855.0
2017-03-17 14:50:00,72.33,72.39,72.33,72.35,27821.0,65.1646,65.2187,65.1646,65.1826,27821.0
2017-03-17 14:55:00,72.35,72.35,72.27,72.29,21085.0,65.1826,65.1826,65.1106,65.1286,21085.0
2017-03-17 15:00:00,72.3,72.34,72.21,72.21,47601.0,65.1376,65.1736,65.0565,65.0565,47601.0
2017-03-17 15:05:00,72.21,72.29,72.15,72.25,66292.0,65.0565,65.1286,65.0024,65.0925,66292.0
2017-03-17 15:10:00,72.25,72.35,72.19,72.33,46228.0,65.0925,65.1826,65.0385,65.1646,46228.0
2017-03-17 15:15:00,72.33,72.42,72.33,72.35,48842.0,65.1646,65.2457,65.1646,65.1826,48842.0
2017-03-17 15:20:00,72.34,72.37,72.3,72.37,37378.0,65.1736,65.2006,65.1376,65.2006,37378.0
2017-03-17 15:25:00,72.37,72.43,72.35,72.36,36606.0,65.2006,65.2547,65.1826,65.1916,36606.0
2017-03-17 15:30:00,72.36,72.39,72.25,72.25,60137.0,65.1916,65.2187,65.0925,65.0925,60137.0
2017-03-17 15:35:00,72.24,72.24,72.15,72.23,70766.0,65.0835,65.0835,65.0024,65.0745,70766.0
2017-03-17 15:40:00,72.24,72.26,72.19,72.21,61625.0,65.0835,65.1015,65.0385,65.0565,61625.0
2017-03-17 15:45:00,72.22,72.36,72.18,72.34,66790.0,65.0655,65.1916,65.0295,65.1736,66790.0
2017-03-17 15:50:00,72.34,72.41,72.3,72.32,83408.0,65.1736,65.2367,65.1376,65.1556,83408.0
2017-03-17 15:55:00,72.32,72.42,72.3,72.32,181342.0,65.1556,65.2457,65.1376,65.1556,181342.0
2017-03-20 09:30:00,72.6,72.6,72.12,72.34,27161.0,65.4079,65.4079,64.9754,65.1736,27161.0
2017-03-20 09:35:00,72.34,72.48,72.15,72.42,22997.0,65.1736,65.2998,65.0024,65.2457,22997.0
2017-03-20 09:40:00,72.42,72.44,71.88,71.99,69744.0,65.2457,65.2637,64.7592,64.8583,69744.0
2017-03-20 09:45:00,71.98,72.05,71.7,71.74,68937.0,64.8493,64.9123,64.597,64.6331,68937.0
2017-03-20 09:50:00,71.75,72.26,71.73,72.22,40452.0,64.6421,65.1015,64.6241,65.0655,40452.0
2017-03-20 09:55:00,72.24,72.34,72.01,72.11,27331.0,65.0835,65.1736,64.8763,64.9664,27331.0
2017-03-20 10:00:00,72.1,72.26,71.94,72.26,28111.0,64.9574,65.1015,64.8132,65.1015,28111.0
2017-03-20 10:05:00,72.23,72.4,72.15,72.4,22646.0,65.0745,65.2277,65.0024,65.2277,22646.0
2017-03-20 10:10:00,72.37,72.37,72.07,72.14,22682.0,65.2006,65.2006,64.9304,64.9934,22682.0
2017-03-20 10:15:00,72.13,72.39,72.12,72.35,28023.0,64.9844,65.2187,64.9754,65.1826,28023.0
2017-03-20 10:20:00,72.35,72.45,72.18,72.19,39227.0,65.1826,65.2727,65.0295,65.0385,39227.0
2017-03-20 10:25:00,72.18,72.18,72.04,72.04,25947.0,65.0295,65.0295,64.9033,64.9033,25947.0
2017-03-20 10:30:00,72.03,72.03,71.83,71.86,51146.0,64.8943,64.8943,64.7141,64.7412,51146.0
2017-03-20 10:35:00,71.88,72.04,71.88,72.03,21961.0,64.7592,64.9033,64.7592,64.8943,21961.0
2017-03-20 10:40:00,72.03,72.19,72.0,72.19,18515.0,64.8943,65.0385,64.8673,65.0385,18515.0
2017-03-20 10:45:00,72.17,72.21,72.06,72.17,25615.0,65.0205,65.0565,64.9214,65.0205,25615.0
2017-03-20 10:50:00,72.18,72.22,72.12,72.16,23368.0,65.0295,65.0655,64.9754,65.0115,23368.0
2017-03-20 10:55:00,72.18,72.19,72.04,72.04,27065.0,65.0295,65.0385,64.9033,64.9033,27065.0
2017-03-20 11:00:00,72.06,72.07,71.99,72.03,25535.0,64.9214,64.9304,64.8583,64.8943,25535.0
2017-03-20 11:05:00,72.03,72.08,71.98,72.08,21397.0,64.8943,64.9394,64.8493,64.9394,21397.0
2017-03-20 11:10:00,72.07,72.08,71.92,72.06,34425.0,64.9304,64.9394,64.7952,64.9214,34425.0
2017-03-20 11:15:00,72.08,72.11,71.99,72.01,32002.0,64.9394,64.9664,64.8583,64.8763,32002.0
2017-03-20 11:20:00,72.01,72.09,72.01,72.06,20782.0,64.8763,64.9484,64.8763,64.9214,20782.0
2017-03-20 11:25:00,72.05,72.13,72.02,72.04,21799.0,64.9123,64.9844,64.8853,64.9033,21799.0
2017-03-20 11:30:00,72.04,72.14,72.0,72.02,27552.0,64.9033,64.9934,64.8673,64.8853,27552.0
2017-03-20 11:35:00,72.02,72.02,71.85,71.89,22408.0,64.8853,64.8853,64.7322,64.7682,22408.0
2017-03-20 11:40:00,71.9,71.95,71.89,71.92,10350.0,64.7772,64.8223,64.7682,64.7952,10350.0
2017-03-20 11:45:00,71.91,71.92,71.81,71.86,15417.0,64.7862,64.7952,64.6961,64.7412,15417.0
2017-03-20 11:50:00,71.87,72.06,71.87,72.05,28789.0,64.7502,64.9214,64.7502,64.9123,28789.0
2017-03-20 11:55:00,72.04,72.04,71.96,72.01,9613.0,64.9033,64.9033,64.8313,64.8763,9613.0
2017-03-20 12:00:00,72.02,72.05,71.97,72.0,14241.0,64.8853,64.9123,64.8403,64.8673,14241.0
2017-03-20 12:05:00,72.01,72.03,71.95,71.98,21511.0,64.8763,64.8943,64.8223,64.8493,21511.0
2017-03-20 12:10:00,71.98,72.0,71.91,71.94,14620.0,64.8493,64.8673,64.7862,64.8132,14620.0
2017-03-20 12:15:00,71.95,71.99,71.88,71.92,13936.0,64.8223,64.8583,64.7592,64.7952,13936.0
2017-03-20 12:20:00,71.92,71.96,71.91,71.94,6024.0,64.7952,64.8313,64.7862,64.8132,6024.0
2017-03-20 12:25:00,71.94,71.97,71.9,71.95,13365.0,64.8132,64.8403,64.7772,64.8223,13365.0
2017-03-20 12:30:00,71.95,71.97,71.92,71.93,11852.0,64.8223,64.8403,64.7952,64.8042,11852.0
2017-03-20 12:35:00,71.92,71.92,71.78,71.79,25178.0,64.7952,64.7952,64.6691,64.6781,25178.0
2017-03-20 12:40:00,71.81,71.84,71.72,71.73,35716.0,64.6961,64.7232,64.615,64.6241,35716.0
2017-03-20 12:45:00,71.72,71.86,71.67,71.69,86013.0,64.615,64.7412,64.57,64.588,86013.0
2017-03-20 12:50:00,71.68,71.69,71.64,71.67,16431.0,64.579,64.588,64.543,64.57,16431.0
2017-03-20 12:55:00,71.68,71.81,71.67,71.8,12156.0,64.579,64.6961,64.57,64.6871,12156.0
2017-03-20 13:00:00,71.8,71.86,71.77,71.8,17127.0,64.6871,64.7412,64.6601,64.6871,17127.0
2017-03-20 13:05:00,71.8,71.85,71.75,71.83,9560.0,64.6871,64.7322,64.6421,64.7141,9560.0
2017-03-20 13:10:00,71.84,71.88,71.82,71.83,10587.0,64.7232,64.7592,64.7051,64.7141,10587.0
2017-03-20 13:15:00,71.82,71.91,71.79,71.9,13731.0,64.7051,64.7862,64.6781,64.7772,13731.0
2017-03-20 13:20:00,71.9,71.9,71.82,71.82,14546.0,64.7772,64.7772,64.7051,64.7051,14546.0
2017-03-20 13:25:00,71.82,71.82,71.75,71.75,10625.0,64.7051,64.7051,64.6421,64.6421,10625.0
2017-03-20 13:30:00,71.74,71.85,71.74,71.83,12203.0,64.6331,64.7322,64.6331,64.7141,12203.0
2017-03-20 13:35:00,71.83,71.83,71.66,71.66,16065.0,64.7141,64.7141,64.561,64.561,16065.0
2017-03-20 13:40:00,71.65,71.72,71.56,71.56,32712.0,64.552,64.615,64.4709,64.4709,32712.0
2017-03-20 13:45:00,71.55,71.62,71.39,71.42,53325.0,64.4619,64.5249,64.3177,64.3448,53325.0
2017-03-20 13:50:00,71.43,71.59,71.43,71.53,18999.0,64.3538,64.4979,64.3538,64.4439,18999.0
2017-03-20 13:55:00,71.52,71.66,71.52,71.61,7830.0,64.4349,64.561,64.4349,64.5159,7830.0
2017-03-20 14:00:00,71.62,71.75,71.62,71.67,21979.0,64.5249,64.6421,64.5249,64.57,21979.0
2017-03-20 14:05:00,71.67,71.71,71.56,71.62,28357.0,64.57,64.606,64.4709,64.5249,28357.0
2017-03-20 14:10:00,71.64,71.74,71.6,71.71,17520.0,64.543,64.6331,64.5069,64.606,17520.0
2017-03-20 14:15:00,71.71,71.84,71.7,71.83,28296.0,64.606,64.7232,64.597,64.7141,28296.0
2017-03-20 14:20:00,71.85,71.85,71.73,71.74,27357.0,64.7322,64.7322,64.6241,64.6331,27357.0
2017-03-20 14:25:00,71.74,71.8,71.74,71.78,14652.0,64.6331,64.6871,64.6331,64.6691,14652.0
2017-03-20 14:30:00,71.79,71.9,71.79,71.85,19123.0,64.6781,64.7772,64.6781,64.7322,19123.0
2017-03-20 14:35:00,71.86,71.88,71.65,71.69,32915.0,64.7412,64.7592,64.552,64.588,32915.0
2017-03-20 14:40:00,71.7,71.77,71.65,71.65,21762.0,64.597,64.6601,64.552,64.552,21762.0
2017-03-20 14:45:00,71.66,71.67,71.59,71.59,14757.0,64.561,64.57,64.4979,64.4979,14757.0
2017-03-20 14:50:00,71.6,71.68,71.59,71.63,14528.0,64.5069,64.579,64.4979,64.534,14528.0
2017-03-20 14:55:00,71.63,71.77,71.63,71.72,15831.0,64.534,64.6601,64.534,64.615,15831.0
2017-03-20 15:00:00,71.73,71.73,71.5,71.5,33235.0,64.6241,64.6241,64.4168,64.4168,33235.0
2017-03-20 15:05:00,71.5,71.6,71.5,71.54,24941.0,64.4168,64.5069,64.4168,64.4529,24941.0
2017-03-20 15:10:00,71.55,71.62,71.54,71.57,24208.0,64.4619,64.5249,64.4529,64.4799,24208.0
2017-03-20 15:15:00,71.57,71.69,71.55,71.6,40908.0,64.4799,64.588,64.4619,64.5069,40908.0
2017-03-20 15:20:00,71.61,71.72,71.59,71.65,32432.0,64.5159,64.615,64.4979,64.552,32432.0
2017-03-20 15:25:00,71.65,71.71,71.62,71.67,32835.0,64.552,64.606,64.5249,64.57,32835.0
2017-03-20 15:30:00,71.67,71.67,71.63,71.66,27574.0,64.57,64.57,64.534,64.561,27574.0
2017-03-20 15:35:00,71.66,71.66,71.57,71.57,40648.0,64.561,64.561,64.4799,64.4799,40648.0
2017-03-20 15:40:00,71.58,71.63,71.47,71.47,71357.0,64.4889,64.534,64.3898,64.3898,71357.0
2017-03-20 15:45:00,71.49,71.51,71.44,71.44,89872.0,64.4078,64.4258,64.3628,64.3628,89872.0
2017-03-20 15:50:00,71.45,71.53,71.44,71.47,81181.0,64.3718,64.4439,64.3628,64.3898,81181.0
2017-03-20 15:55:00,71.47,71.63,71.43,71.61,97224.0,64.3898,64.534,64.3538,64.5159,97224.0
2017-03-21 09:30:00,71.87,71.96,71.31,71.39,38896.0,64.7502,64.8313,64.2457,64.3177,38896.0
2017-03-21 09:35:00,71.44,71.51,71.13,71.29,34858.0,64.3628,64.4258,64.0835,64.2276,34858.0
2017-03-21 09:40:00,71.27,71.45,71.07,71.18,49821.0,64.2096,64.3718,64.0294,64.1285,49821.0
2017-03-21 09:45:00,71.18,71.31,71.02,71.12,26367.0,64.1285,64.2457,63.9844,64.0745,26367.0
2017-03-21 09:50:00,71.12,71.28,71.09,71.26,14763.0,64.0745,64.2186,64.0475,64.2006,14763.0
2017-03-21 09:55:00,71.29,71.4,71.29,71.34,49619.0,64.2276,64.3267,64.2276,64.2727,49619.0
2017-03-21 10:00:00,71.38,71.4,71.28,71.31,48992.0,64.3087,64.3267,64.2186,64.2457,48992.0
2017-03-21 10:05:00,71.3,71.36,71.17,71.19,41295.0,64.2366,64.2907,64.1195,64.1375,41295.0
2017-03-21 10:10:00,71.19,71.24,71.0,71.01,59383.0,64.1375,64.1826,63.9664,63.9754,59383.0
2017-03-21 10:15:00,71.01,71.06,70.54,70.66,184504.0,63.9754,64.0204,63.5519,63.6601,184504.0
2017-03-21 10:20:00,70.66,70.75,70.52,70.56,49469.0,63.6601,63.7411,63.5339,63.57,49469.0
2017-03-21 10:25:00,70.56,70.57,70.09,70.12,66004.0,63.57,63.579,63.1465,63.1735,66004.0
2017-03-21 10:30:00,70.11,70.28,69.96,70.2,192474.0,63.1645,63.3177,63.0294,63.2456,192474.0
2017-03-21 10:35:00,70.21,70.29,70.09,70.29,41957.0,63.2546,63.3267,63.1465,63.3267,41957.0
2017-03-21 10:40:00,70.29,70.29,70.07,70.12,88142.0,63.3267,63.3267,63.1285,63.1735,88142.0
2017-03-21 10:45:00,70.11,70.22,70.07,70.12,26000.0,63.1645,63.2636,63.1285,63.1735,26000.0
2017-03-21 10:50:00,70.11,70.12,69.88,69.91,60625.0,63.1645,63.1735,62.9573,62.9843,60625.0
2017-03-21 10:55:00,69.91,70.14,69.89,70.14,58711.0,62.9843,63.1916,62.9663,63.1916,58711.0
2017-03-21 11:00:00,70.14,70.33,70.14,70.27,39121.0,63.1916,63.3627,63.1916,63.3087,39121.0
2017-03-21 11:05:00,70.27,70.35,70.13,70.21,30105.0,63.3087,63.3808,63.1826,63.2546,30105.0
2017-03-21 11:10:00,70.22,70.32,70.13,70.16,26800.0,63.2636,63.3537,63.1826,63.2096,26800.0
2017-03-21 11:15:00,70.16,70.17,69.82,69.84,55416.0,63.2096,63.2186,62.9033,62.9213,55416.0
2017-03-21 11:20:00,69.82,70.07,69.78,70.07,25754.0,62.9033,63.1285,62.8672,63.1285,25754.0
2017-03-21 11:25:00,70.08,70.08,69.9,69.91,38228.0,63.1375,63.1375,62.9753,62.9843,38228.0
2017-03-21 11:30:00,69.93,70.0,69.85,70.0,50617.0,63.0024,63.0654,62.9303,63.0654,50617.0
2017-03-21 11:35:00,70.0,70.02,69.85,69.87,23731.0,63.0654,63.0835,62.9303,62.9483,23731.0
2017-03-21 11:40:00,69.85,69.95,69.82,69.88,27597.0,62.9303,63.0204,62.9033,62.9573,27597.0
2017-03-21 11:45:00,69.9,70.1,69.9,70.05,39175.0,62.9753,63.1555,62.9753,63.1105,39175.0
2017-03-21 11:50:00,70.05,70.05,69.81,69.96,95963.0,63.1105,63.1105,62.8943,63.0294,95963.0
2017-03-21 11:55:00,69.97,70.09,69.93,70.07,22391.0,63.0384,63.1465,63.0024,63.1285,22391.0
2017-03-21 12:00:00,70.09,70.26,70.08,70.26,22477.0,63.1465,63.2997,63.1375,63.2997,22477.0
2017-03-21 12:05:00,70.23,70.33,70.21,70.31,21574.0,63.2726,63.3627,63.2546,63.3447,21574.0
2017-03-21 12:10:00,70.33,70.33,70.17,70.17,32054.0,63.3627,63.3627,63.2186,63.2186,32054.0
2017-03-21 12:15:00,70.2,70.22,70.03,70.06,31430.0,63.2456,63.2636,63.0925,63.1195,31430.0
2017-03-21 12:20:00,70.06,70.21,70.06,70.11,25788.0,63.1195,63.2546,63.1195,63.1645,25788.0
2017-03-21 12:25:00,70.1,70.1,70.03,70.06,18811.0,63.1555,63.1555,63.0925,63.1195,18811.0
2017-03-21 12:30:00,70.06,70.13,70.05,70.07,21888.0,63.1195,63.1826,63.1105,63.1285,21888.0
2017-03-21 12:35:00,70.08,70.09,70.01,70.01,25585.0,63.1375,63.1465,63.0744,63.0744,25585.0
2017-03-21 12:40:00,70.02,70.02,69.89,69.92,62184.0,63.0835,63.0835,62.9663,62.9934,62184.0
2017-03-21 12:45:00,69.92,69.94,69.84,69.9,83785.0,62.9934,63.0114,62.9213,62.9753,83785.0
2017-03-21 12:50:00,69.91,69.92,69.84,69.86,27968.0,62.9843,62.9934,62.9213,62.9393,27968.0
2017-03-21 12:55:00,69.86,70.08,69.85,69.93,26999.0,62.9393,63.1375,62.9303,63.0024,26999.0
2017-03-21 13:00:00,69.93,70.0,69.88,69.88,36224.0,63.0024,63.0654,62.9573,62.9573,36224.0
2017-03-21 13:05:00,69.87,69.88,69.75,69.8,36481.0,62.9483,62.9573,62.8402,62.8852,36481.0
2017-03-21 13:10:00,69.79,69.8,69.69,69.69,27008.0,62.8762,62.8852,62.7861,62.7861,27008.0
2017-03-21 13:15:00,69.7,69.87,69.69,69.82,30161.0,62.7952,62.9483,62.7861,62.9033,30161.0
2017-03-21 13:20:00,69.82,69.89,69.75,69.75,17582.0,62.9033,62.9663,62.8402,62.8402,17582.0
2017-03-21 13:25:00,69.75,69.95,69.75,69.92,18752.0,62.8402,63.0204,62.8402,62.9934,18752.0
2017-03-21 13:30:00,69.96,70.01,69.95,69.99,25169.0,63.0294,63.0744,63.0204,63.0564,25169.0
2017-03-21 13:35:00,69.97,70.0,69.9,70.0,9345.0,63.0384,63.0654,62.9753,63.0654,9345.0
2017-03-21 13:40:00,70.0,70.01,69.93,69.97,15316.0,63.0654,63.0744,63.0024,63.0384,15316.0
2017-03-21 13:45:00,69.98,70.01,69.92,69.98,21396.0,63.0474,63.0744,62.9934,63.0474,21396.0
2017-03-21 13:50:00,69.96,69.98,69.91,69.93,14577.0,63.0294,63.0474,62.9843,63.0024,14577.0
2017-03-21 13:55:00,69.93,69.98,69.92,69.94,10127.0,63.0024,63.0474,62.9934,63.0114,10127.0
2017-03-21 14:00:00,69.93,70.0,69.92,69.92,25206.0,63.0024,63.0654,62.9934,62.9934,25206.0
2017-03-21 14:05:00,69.93,70.01,69.88,69.99,33539.0,63.0024,63.0744,62.9573,63.0564,33539.0
2017-03-21 14:10:00,69.98,70.01,69.93,69.99,35029.0,63.0474,63.0744,63.0024,63.0564,35029.0
2017-03-21 14:15:00,69.99,70.18,69.99,70.16,35635.0,63.0564,63.2276,63.0564,63.2096,35635.0
2017-03-21 14:20:00,70.16,70.18,70.1,70.13,23863.0,63.2096,63.2276,63.1555,63.1826,23863.0
2017-03-21 14:25:00,70.13,70.15,70.06,70.1,18331.0,63.1826,63.2006,63.1195,63.1555,18331.0
2017-03-21 14:30:00,70.11,70.23,70.11,70.23,25920.0,63.1645,63.2726,63.1645,63.2726,25920.0
2017-03-21 14:35:00,70.22,70.24,70.17,70.19,26960.0,63.2636,63.2817,63.2186,63.2366,26960.0
2017-03-21 14:40:00,70.19,70.22,70.15,70.17,27971.0,63.2366,63.2636,63.2006,63.2186,27971.0
2017-03-21 14:45:00,70.18,70.24,70.11,70.24,24631.0,63.2276,63.2817,63.1645,63.2817,24631.0
2017-03-21 14:50:00,70.24,70.34,70.19,70.34,25269.0,63.2817,63.3718,63.2366,63.3718,25269.0
2017-03-21 14:55:00,70.34,70.38,70.26,70.33,92501.0,63.3718,63.4078,63.2997,63.3627,92501.0
2017-03-21 15:00:00,70.32,70.36,70.25,70.31,64468.0,63.3537,63.3898,63.2907,63.3447,64468.0
2017-03-21 15:05:00,70.3,70.4,70.3,70.33,24900.0,63.3357,63.4258,63.3357,63.3627,24900.0
2017-03-21 15:10:00,70.32,70.34,70.29,70.29,32136.0,63.3537,63.3718,63.3267,63.3267,32136.0
2017-03-21 15:15:00,70.31,70.31,70.23,70.25,31325.0,63.3447,63.3447,63.2726,63.2907,31325.0
2017-03-21 15:20:00,70.26,70.29,70.22,70.25,40980.0,63.2997,63.3267,63.2636,63.2907,40980.0
2017-03-21 15:25:00,70.27,70.33,70.24,70.29,41180.0,63.3087,63.3627,63.2817,63.3267,41180.0
2017-03-21 15:30:00,70.29,70.29,70.2,70.2,48192.0,63.3267,63.3267,63.2456,63.2456,48192.0
2017-03-21 15:35:00,70.2,70.23,70.14,70.19,52429.0,63.2456,63.2726,63.1916,63.2366,52429.0
2017-03-21 15:40:00,70.19,70.2,70.03,70.04,64725.0,63.2366,63.2456,63.0925,63.1015,64725.0
2017-03-21 15:45:00,70.03,70.1,69.94,70.05,93737.0,63.0925,63.1555,63.0114,63.1105,93737.0
2017-03-21 15:50:00,70.06,70.06,69.97,70.03,84846.0,63.1195,63.1195,63.0384,63.0925,84846.0
2017-03-21 15:55:00,70.03,70.04,69.96,70.02,211412.0,63.0925,63.1015,63.0294,63.0835,211412.0
2017-03-22 09:30:00,70.21,70.26,69.73,70.04,33553.0,63.2546,63.2997,62.8222,63.1015,33553.0
2017-03-22 09:35:00,70.17,70.31,69.98,70.15,30860.0,63.2186,63.3447,63.0474,63.2006,30860.0
2017-03-22 09:40:00,70.12,70.49,70.11,70.4,14670.0,63.1735,63.5069,63.1645,63.4258,14670.0
2017-03-22 09:45:00,70.44,70.48,70.19,70.19,45507.0,63.4618,63.4979,63.2366,63.2366,45507.0
2017-03-22 09:50:00,70.18,70.2,70.11,70.17,18573.0,63.2276,63.2456,63.1645,63.2186,18573.0
2017-03-22 09:55:00,70.15,70.28,70.02,70.11,37759.0,63.2006,63.3177,63.0835,63.1645,37759.0
2017-03-22 10:00:00,70.11,70.16,69.91,70.01,34180.0,63.1645,63.2096,62.9843,63.0744,34180.0
2017-03-22 10:05:00,69.98,70.15,69.94,70.15,66865.0,63.0474,63.2006,63.0114,63.2006,66865.0
2017-03-22 10:10:00,70.16,70.21,70.08,70.1,21833.0,63.2096,63.2546,63.1375,63.1555,21833.0
2017-03-22 10:15:00,70.1,70.19,70.06,70.09,27016.0,63.1555,63.2366,63.1195,63.1465,27016.0
2017-03-22 10:20:00,70.07,70.16,70.07,70.16,28226.0,63.1285,63.2096,63.1285,63.2096,28226.0
2017-03-22 10:25:00,70.16,70.31,70.14,70.31,30528.0,63.2096,63.3447,63.1916,63.3447,30528.0
2017-03-22 10:30:00,70.31,70.39,70.27,70.39,21564.0,63.3447,63.4168,63.3087,63.4168,21564.0
2017-03-22 10:35:00,70.39,70.69,70.36,70.59,32512.0,63.4168,63.6871,63.3898,63.597,32512.0
2017-03-22 10:40:00,70.59,70.79,70.59,70.7,33775.0,63.597,63.7772,63.597,63.6961,33775.0
2017-03-22 10:45:00,70.68,70.72,70.5,70.5,27462.0,63.6781,63.7141,63.5159,63.5159,27462.0
2017-03-22 10:50:00,70.5,70.54,70.42,70.44,22901.0,63.5159,63.5519,63.4438,63.4618,22901.0
2017-03-22 10:55:00,70.44,70.64,70.43,70.64,25628.0,63.4618,63.642,63.4528,63.642,25628.0
2017-03-22 11:00:00,70.62,70.65,70.47,70.49,31980.0,63.624,63.651,63.4889,63.5069,31980.0
2017-03-22 11:05:00,70.49,70.52,70.43,70.44,20740.0,63.5069,63.5339,63.4528,63.4618,20740.0
2017-03-22 11:10:00,70.46,70.53,70.33,70.39,21186.0,63.4799,63.5429,63.3627,63.4168,21186.0
2017-03-22 11:15:00,70.39,70.57,70.37,70.56,27670.0,63.4168,63.579,63.3988,63.57,27670.0
2017-03-22 11:20:00,70.56,70.81,70.54,70.81,18627.0,63.57,63.7952,63.5519,63.7952,18627.0
2017-03-22 11:25:00,70.8,70.8,70.6,70.64,19835.0,63.7862,63.7862,63.606,63.642,19835.0
2017-03-22 11:30:00,70.63,70.63,70.47,70.47,10497.0,63.633,63.633,63.4889,63.4889,10497.0
2017-03-22 11:35:00,70.46,70.6,70.46,70.6,16669.0,63.4799,63.606,63.4799,63.606,16669.0
2017-03-22 11:40:00,70.58,70.65,70.58,70.61,20028.0,63.588,63.651,63.588,63.615,20028.0
2017-03-22 11:45:00,70.62,70.63,70.48,70.49,14377.0,63.624,63.633,63.4979,63.5069,14377.0
2017-03-22 11:50:00,70.47,70.5,70.32,70.32,15021.0,63.4889,63.5159,63.3537,63.3537,15021.0
2017-03-22 11:55:00,70.36,70.44,70.34,70.42,10203.0,63.3898,63.4618,63.3718,63.4438,10203.0
2017-03-22 12:00:00,70.4,70.45,70.36,70.45,17720.0,63.4258,63.4709,63.3898,63.4709,17720.0
2017-03-22 12:05:00,70.46,70.58,70.44,70.54,12595.0,63.4799,63.588,63.4618,63.5519,12595.0
2017-03-22 12:10:00,70.55,70.57,70.43,70.43,12633.0,63.5609,63.579,63.4528,63.4528,12633.0
2017-03-22 12:15:00,70.44,70.46,70.41,70.41,8711.0,63.4618,63.4799,63.4348,63.4348,8711.0
2017-03-22 12:20:00,70.43,70.45,70.4,70.44,17999.0,63.4528,63.4709,63.4258,63.4618,17999.0
2017-03-22 12:25:00,70.45,70.53,70.44,70.49,10159.0,63.4709,63.5429,63.4618,63.5069,10159.0
2017-03-22 12:30:00,70.49,70.64,70.49,70.64,11661.0,63.5069,63.642,63.5069,63.642,11661.0
2017-03-22 12:35:00,70.63,70.74,70.62,70.62,19309.0,63.633,63.7321,63.624,63.624,19309.0
2017-03-22 12:40:00,70.62,70.66,70.54,70.56,15393.0,63.624,63.6601,63.5519,63.57,15393.0
2017-03-22 12:45:00,70.56,70.58,70.51,70.56,9029.0,63.57,63.588,63.5249,63.57,9029.0
2017-03-22 12:50:00,70.56,70.58,70.48,70.49,14983.0,63.57,63.588,63.4979,63.5069,14983.0
2017-03-22 12:55:00,70.49,70.64,70.47,70.59,18251.0,63.5069,63.642,63.4889,63.597,18251.0
2017-03-22 13:00:00,70.56,70.6,70.45,70.5,18652.0,63.57,63.606,63.4709,63.5159,18652.0
2017-03-22 13:05:00,70.46,70.46,70.37,70.38,15233.0,63.4799,63.4799,63.3988,63.4078,15233.0
2017-03-22 13:10:00,70.38,70.42,70.33,70.33,24091.0,63.4078,63.4438,63.3627,63.3627,24091.0
2017-03-22 13:15:00,70.32,70.55,70.32,70.48,13874.0,63.3537,63.5609,63.3537,63.4979,13874.0
2017-03-22 13:20:00,70.48,70.51,70.43,70.44,8320.0,63.4979,63.5249,63.4528,63.4618,8320.0
2017-03-22 13:25:00,70.45,70.49,70.44,70.46,6686.0,63.4709,63.5069,63.4618,63.4799,6686.0
2017-03-22 13:30:00,70.45,70.56,70.43,70.56,15345.0,63.4709,63.57,63.4528,63.57,15345.0
2017-03-22 13:35:00,70.57,70.6,70.53,70.56,10295.0,63.579,63.606,63.5429,63.57,10295.0
2017-03-22 13:40:00,70.55,70.55,70.47,70.47,9309.0,63.5609,63.5609,63.4889,63.4889,9309.0
2017-03-22 13:45:00,70.48,70.51,70.43,70.48,8837.0,63.4979,63.5249,63.4528,63.4979,8837.0
2017-03-22 13:50:00,70.47,70.51,70.42,70.5,9563.0,63.4889,63.5249,63.4438,63.5159,9563.0
2017-03-22 13:55:00,70.47,70.52,70.45,70.49,23886.0,63.4889,63.5339,63.4709,63.5069,23886.0
2017-03-22 14:00:00,70.5,70.6,70.49,70.58,17785.0,63.5159,63.606,63.5069,63.588,17785.0
2017-03-22 14:05:00,70.58,70.6,70.54,70.54,8288.0,63.588,63.606,63.5519,63.5519,8288.0
2017-03-22 14:10:00,70.55,70.62,70.54,70.6,21831.0,63.5609,63.624,63.5519,63.606,21831.0
2017-03-22 14:15:00,70.59,70.6,70.51,70.55,17006.0,63.597,63.606,63.5249,63.5609,17006.0
2017-03-22 14:20:00,70.56,70.62,70.54,70.6,16176.0,63.57,63.624,63.5519,63.606,16176.0
2017-03-22 14:25:00,70.59,70.6,70.53,70.53,22510.0,63.597,63.606,63.5429,63.5429,22510.0
2017-03-22 14:30:00,70.52,70.55,70.51,70.52,16951.0,63.5339,63.5609,63.5249,63.5339,16951.0
2017-03-22 14:35:00,70.52,70.56,70.5,70.55,20190.0,63.5339,63.57,63.5159,63.5609,20190.0
2017-03-22 14:40:00,70.52,70.57,70.52,70.55,14541.0,63.5339,63.579,63.5339,63.5609,14541.0
2017-03-22 14:45:00,70.56,70.58,70.51,70.56,18045.0,63.57,63.588,63.5249,63.57,18045.0
2017-03-22 14:50:00,70.54,70.57,70.51,70.52,23525.0,63.5519,63.579,63.5249,63.5339,23525.0
2017-03-22 14:55:00,70.52,70.52,70.4,70.41,23907.0,63.5339,63.5339,63.4258,63.4348,23907.0
2017-03-22 15:00:00,70.41,70.46,70.4,70.42,18288.0,63.4348,63.4799,63.4258,63.4438,18288.0
2017-03-22 15:05:00,70.42,70.5,70.42,70.46,20499.0,63.4438,63.5159,63.4438,63.4799,20499.0
2017-03-22 15:10:00,70.47,70.55,70.45,70.51,28734.0,63.4889,63.5609,63.4709,63.5249,28734.0
2017-03-22 15:15:00,70.51,70.6,70.45,70.56,22367.0,63.5249,63.606,63.4709,63.57,22367.0
2017-03-22 15:20:00,70.55,70.75,70.55,70.73,21261.0,63.5609,63.7411,63.5609,63.7231,21261.0
2017-03-22 15:25:00,70.72,70.77,70.69,70.7,24070.0,63.7141,63.7592,63.6871,63.6961,24070.0
2017-03-22 15:30:00,70.7,70.75,70.69,70.7,31625.0,63.6961,63.7411,63.6871,63.6961,31625.0
2017-03-22 15:35:00,70.71,70.76,70.69,70.71,42172.0,63.7051,63.7501,63.6871,63.7051,42172.0
2017-03-22 15:40:00,70.73,70.8,70.71,70.77,40615.0,63.7231,63.7862,63.7051,63.7592,40615.0
2017-03-22 15:45:00,70.77,70.8,70.7,70.73,39674.0,63.7592,63.7862,63.6961,63.7231,39674.0
2017-03-22 15:50:00,70.72,70.81,70.69,70.81,63085.0,63.7141,63.7952,63.6871,63.7952,63085.0
2017-03-22 15:55:00,70.8,70.81,70.68,70.68,94438.0,63.7862,63.7952,63.6781,63.6781,94438.0
2017-03-23 09:30:00,69.89,70.09,69.26,69.35,115683.0,62.9663,63.1465,62.3987,62.4798,115683.0
2017-03-23 09:35:00,69.3,69.45,69.12,69.33,104960.0,62.4348,62.5699,62.2726,62.4618,104960.0
2017-03-23 09:40:00,69.3,69.56,68.92,68.97,145426.0,62.4348,62.669,62.0924,62.1375,145426.0
2017-03-23 09:45:00,69.05,69.25,68.88,69.02,143623.0,62.2095,62.3897,62.0564,62.1825,143623.0
2017-03-23 09:50:00,69.02,69.09,68.91,68.99,72260.0,62.1825,62.2456,62.0834,62.1555,72260.0
2017-03-23 09:55:00,68.98,69.06,68.77,68.97,69742.0,62.1465,62.2186,61.9573,62.1375,69742.0
2017-03-23 10:00:00,68.98,69.07,68.92,68.99,80522.0,62.1465,62.2276,62.0924,62.1555,80522.0
2017-03-23 10:05:00,69.03,69.14,68.91,69.14,79257.0,62.1915,62.2906,62.0834,62.2906,79257.0
2017-03-23 10:10:00,69.14,69.23,68.98,69.09,82999.0,62.2906,62.3717,62.1465,62.2456,82999.0
2017-03-23 10:15:00,69.12,69.12,68.83,68.95,64598.0,62.2726,62.2726,62.0113,62.1195,64598.0
2017-03-23 10:20:00,68.95,69.18,68.93,69.12,75594.0,62.1195,62.3267,62.1014,62.2726,75594.0
2017-03-23 10:25:00,69.14,69.14,68.95,69.07,69870.0,62.2906,62.2906,62.1195,62.2276,69870.0
2017-03-23 10:30:00,69.08,69.16,69.0,69.08,24839.0,62.2366,62.3086,62.1645,62.2366,24839.0
2017-03-23 10:35:00,69.08,69.19,69.01,69.17,82392.0,62.2366,62.3357,62.1735,62.3177,82392.0
2017-03-23 10:40:00,69.19,69.29,69.14,69.26,49765.0,62.3357,62.4258,62.2906,62.3987,49765.0
2017-03-23 10:45:00,69.3,69.31,69.12,69.2,73677.0,62.4348,62.4438,62.2726,62.3447,73677.0
2017-03-23 10:50:00,69.21,69.36,69.15,69.35,73723.0,62.3537,62.4888,62.2996,62.4798,73723.0
2017-03-23 10:55:00,69.35,69.38,69.2,69.25,133789.0,62.4798,62.5069,62.3447,62.3897,133789.0
2017-03-23 11:00:00,69.26,69.34,69.21,69.28,85656.0,62.3987,62.4708,62.3537,62.4168,85656.0
2017-03-23 11:05:00,69.28,69.74,69.23,69.64,161140.0,62.4168,62.8312,62.3717,62.7411,161140.0
2017-03-23 11:10:00,69.66,69.73,69.42,69.45,49729.0,62.7591,62.8222,62.5429,62.5699,49729.0
2017-03-23 11:15:00,69.45,69.54,69.27,69.27,18637.0,62.5699,62.651,62.4078,62.4078,18637.0
2017-03-23 11:20:00,69.27,69.35,69.18,69.19,37254.0,62.4078,62.4798,62.3267,62.3357,37254.0
2017-03-23 11:25:00,69.2,69.31,69.18,69.27,35071.0,62.3447,62.4438,62.3267,62.4078,35071.0
2017-03-23 11:30:00,69.26,69.32,69.15,69.16,45154.0,62.3987,62.4528,62.2996,62.3086,45154.0
2017-03-23 11:35:00,69.19,69.19,69.04,69.19,37811.0,62.3357,62.3357,62.2005,62.3357,37811.0
2017-03-23 11:40:00,69.18,69.22,69.1,69.12,28835.0,62.3267,62.3627,62.2546,62.2726,28835.0
2017-03-23 11:45:00,69.12,69.15,68.95,69.08,53954.0,62.2726,62.2996,62.1195,62.2366,53954.0
2017-03-23 11:50:00,69.09,69.13,69.0,69.12,36581.0,62.2456,62.2816,62.1645,62.2726,36581.0
2017-03-23 11:55:00,69.13,69.22,69.02,69.1,36774.0,62.2816,62.3627,62.1825,62.2546,36774.0
2017-03-23 12:00:00,69.09,69.11,69.0,69.04,29672.0,62.2456,62.2636,62.1645,62.2005,29672.0
2017-03-23 12:05:00,69.06,69.21,69.05,69.06,32370.0,62.2186,62.3537,62.2095,62.2186,32370.0
2017-03-23 12:10:00,69.06,69.2,69.04,69.08,37879.0,62.2186,62.3447,62.2005,62.2366,37879.0
2017-03-23 12:15:00,69.08,69.23,69.08,69.16,26700.0,62.2366,62.3717,62.2366,62.3086,26700.0
2017-03-23 12:20:00,69.17,69.19,69.08,69.1,31157.0,62.3177,62.3357,62.2366,62.2546,31157.0
2017-03-23 12:25:00,69.09,69.13,69.05,69.06,36169.0,62.2456,62.2816,62.2095,62.2186,36169.0
2017-03-23 12:30:00,69.09,69.16,69.07,69.09,28433.0,62.2456,62.3086,62.2276,62.2456,28433.0
2017-03-23 12:35:00,69.08,69.13,69.01,69.04,31127.0,62.2366,62.2816,62.1735,62.2005,31127.0
2017-03-23 12:40:00,69.04,69.07,69.03,69.03,16573.0,62.2005,62.2276,62.1915,62.1915,16573.0
2017-03-23 12:45:00,69.03,69.04,68.92,68.99,68470.0,62.1915,62.2005,62.0924,62.1555,68470.0
2017-03-23 12:50:00,69.0,69.08,68.99,69.01,20381.0,62.1645,62.2366,62.1555,62.1735,20381.0
2017-03-23 12:55:00,69.02,69.02,68.92,68.95,33892.0,62.1825,62.1825,62.0924,62.1195,33892.0
2017-03-23 13:00:00,68.93,69.0,68.86,68.88,47484.0,62.1014,62.1645,62.0384,62.0564,47484.0
2017-03-23 13:05:00,68.87,68.97,68.78,68.78,35381.0,62.0474,62.1375,61.9663,61.9663,35381.0
2017-03-23 13:10:00,68.78,68.89,68.77,68.83,46117.0,61.9663,62.0654,61.9573,62.0113,46117.0
2017-03-23 13:15:00,68.82,69.07,68.82,69.07,53307.0,62.0023,62.2276,62.0023,62.2276,53307.0
2017-03-23 13:20:00,69.08,69.11,68.99,69.01,90377.0,62.2366,62.2636,62.1555,62.1735,90377.0
2017-03-23 13:25:00,69.0,69.06,68.99,68.99,44042.0,62.1645,62.2186,62.1555,62.1555,44042.0
2017-03-23 13:30:00,69.01,69.06,68.99,69.02,36601.0,62.1735,62.2186,62.1555,62.1825,36601.0
2017-03-23 13:35:00,69.04,69.12,69.0,69.02,34017.0,62.2005,62.2726,62.1645,62.1825,34017.0
2017-03-23 13:40:00,69.02,69.17,69.0,69.12,45580.0,62.1825,62.3177,62.1645,62.2726,45580.0
2017-03-23 13:45:00,69.12,69.12,69.01,69.04,39560.0,62.2726,62.2726,62.1735,62.2005,39560.0
2017-03-23 13:50:00,69.04,69.15,69.03,69.11,22088.0,62.2005,62.2996,62.1915,62.2636,22088.0
2017-03-23 13:55:00,69.11,69.13,69.01,69.03,22894.0,62.2636,62.2816,62.1735,62.1915,22894.0
2017-03-23 14:00:00,69.02,69.04,68.96,69.02,63641.0,62.1825,62.2005,62.1285,62.1825,63641.0
2017-03-23 14:05:00,69.03,69.22,69.02,69.21,37958.0,62.1915,62.3627,62.1825,62.3537,37958.0
2017-03-23 14:10:00,69.22,69.22,69.11,69.14,31882.0,62.3627,62.3627,62.2636,62.2906,31882.0
2017-03-23 14:15:00,69.14,69.17,69.06,69.16,21907.0,62.2906,62.3177,62.2186,62.3086,21907.0
2017-03-23 14:20:00,69.14,69.15,69.05,69.09,31371.0,62.2906,62.2996,62.2095,62.2456,31371.0
2017-03-23 14:25:00,69.1,69.17,69.1,69.12,35760.0,62.2546,62.3177,62.2546,62.2726,35760.0
2017-03-23 14:30:00,69.12,69.15,69.08,69.1,29230.0,62.2726,62.2996,62.2366,62.2546,29230.0
2017-03-23 14:35:00,69.08,69.18,69.06,69.17,65074.0,62.2366,62.3267,62.2186,62.3177,65074.0
2017-03-23 14:40:00,69.16,69.21,69.1,69.12,35776.0,62.3086,62.3537,62.2546,62.2726,35776.0
2017-03-23 14:45:00,69.11,69.17,69.11,69.14,17936.0,62.2636,62.3177,62.2636,62.2906,17936.0
2017-03-23 14:50:00,69.14,69.25,69.14,69.18,18123.0,62.2906,62.3897,62.2906,62.3267,18123.0
2017-03-23 14:55:00,69.18,69.18,69.05,69.09,42701.0,62.3267,62.3267,62.2095,62.2456,42701.0
2017-03-23 15:00:00,69.1,69.17,69.08,69.17,33895.0,62.2546,62.3177,62.2366,62.3177,33895.0
2017-03-23 15:05:00,69.17,69.23,69.1,69.11,48046.0,62.3177,62.3717,62.2546,62.2636,48046.0
2017-03-23 15:10:00,69.1,69.19,68.97,69.01,59666.0,62.2546,62.3357,62.1375,62.1735,59666.0
2017-03-23 15:15:00,69.02,69.09,69.0,69.05,34945.0,62.1825,62.2456,62.1645,62.2095,34945.0
2017-03-23 15:20:00,69.03,69.14,69.03,69.06,33687.0,62.1915,62.2906,62.1915,62.2186,33687.0
2017-03-23 15:25:00,69.06,69.1,69.0,69.02,74958.0,62.2186,62.2546,62.1645,62.1825,74958.0
2017-03-23 15:30:00,69.03,69.07,68.91,68.94,84266.0,62.1915,62.2276,62.0834,62.1104,84266.0
2017-03-23 15:35:00,68.94,68.98,68.89,68.98,48813.0,62.1104,62.1465,62.0654,62.1465,48813.0
2017-03-23 15:40:00,68.98,69.03,68.96,69.02,89964.0,62.1465,62.1915,62.1285,62.1825,89964.0
2017-03-23 15:45:00,69.02,69.06,68.98,69.03,125022.0,62.1825,62.2186,62.1465,62.1915,125022.0
2017-03-23 15:50:00,69.03,69.03,68.84,68.88,95641.0,62.1915,62.1915,62.0203,62.0564,95641.0
2017-03-23 15:55:00,68.89,69.04,68.85,68.9,273856.0,62.0654,62.2005,62.0294,62.0744,273856.0
2017-03-24 09:30:00,69.0,69.11,68.73,68.86,33226.0,62.1645,62.2636,61.9212,62.0384,33226.0
2017-03-24 09:35:00,68.8,69.11,68.72,69.05,124506.0,61.9843,62.2636,61.9122,62.2095,124506.0
2017-03-24 09:40:00,69.05,69.23,69.04,69.23,90768.0,62.2095,62.3717,62.2005,62.3717,90768.0
2017-03-24 09:45:00,69.22,69.61,69.14,69.57,120155.0,62.3627,62.7141,62.2906,62.678,120155.0
2017-03-24 09:50:00,69.58,69.68,69.52,69.66,27753.0,62.687,62.7771,62.633,62.7591,27753.0
2017-03-24 09:55:00,69.67,69.84,69.64,69.78,51633.0,62.7681,62.9213,62.7411,62.8672,51633.0
2017-03-24 10:00:00,69.79,69.8,69.66,69.67,68007.0,62.8762,62.8852,62.7591,62.7681,68007.0
2017-03-24 10:05:00,69.69,69.7,69.54,69.55,44397.0,62.7861,62.7952,62.651,62.66,44397.0
2017-03-24 10:10:00,69.59,69.68,69.53,69.67,40207.0,62.6961,62.7771,62.642,62.7681,40207.0
2017-03-24 10:15:00,69.66,69.66,69.58,69.61,22580.0,62.7591,62.7591,62.687,62.7141,22580.0
2017-03-24 10:20:00,69.61,69.66,69.49,69.49,38704.0,62.7141,62.7591,62.606,62.606,38704.0
2017-03-24 10:25:00,69.48,69.57,69.4,69.55,189863.0,62.5969,62.678,62.5249,62.66,189863.0
2017-03-24 10:30:00,69.56,69.65,69.51,69.53,32399.0,62.669,62.7501,62.624,62.642,32399.0
2017-03-24 10:35:00,69.53,69.55,69.44,69.47,21900.0,62.642,62.66,62.5609,62.5879,21900.0
2017-03-24 10:40:00,69.47,69.5,69.4,69.4,25313.0,62.5879,62.615,62.5249,62.5249,25313.0
2017-03-24 10:45:00,69.41,69.52,69.38,69.51,30624.0,62.5339,62.633,62.5069,62.624,30624.0
2017-03-24 10:50:00,69.53,69.64,69.52,69.61,63977.0,62.642,62.7411,62.633,62.7141,63977.0
2017-03-24 10:55:00,69.61,69.75,69.57,69.75,61867.0,62.7141,62.8402,62.678,62.8402,61867.0
2017-03-24 11:00:00,69.76,69.91,69.72,69.84,44474.0,62.8492,62.9843,62.8132,62.9213,44474.0
2017-03-24 11:05:00,69.86,69.87,69.7,69.73,47448.0,62.9393,62.9483,62.7952,62.8222,47448.0
2017-03-24 11:10:00,69.72,69.79,69.71,69.75,32987.0,62.8132,62.8762,62.8042,62.8402,32987.0
2017-03-24 11:15:00,69.77,69.79,69.68,69.7,29979.0,62.8582,62.8762,62.7771,62.7952,29979.0
2017-03-24 11:20:00,69.7,69.7,69.55,69.56,40509.0,62.7952,62.7952,62.66,62.669,40509.0
2017-03-24 11:25:00,69.55,69.65,69.53,69.65,26070.0,62.66,62.7501,62.642,62.7501,26070.0
2017-03-24 11:30:00,69.65,69.69,69.62,69.65,23664.0,62.7501,62.7861,62.7231,62.7501,23664.0
2017-03-24 11:35:00,69.65,69.65,69.39,69.4,39863.0,62.7501,62.7501,62.5159,62.5249,39863.0
2017-03-24 11:40:00,69.4,69.54,69.4,69.54,23029.0,62.5249,62.651,62.5249,62.651,23029.0
2017-03-24 11:45:00,69.55,69.61,69.54,69.59,20863.0,62.66,62.7141,62.651,62.6961,20863.0
2017-03-24 11:50:00,69.6,69.61,69.43,69.45,17497.0,62.7051,62.7141,62.5519,62.5699,17497.0
2017-03-24 11:55:00,69.45,69.48,69.39,69.4,32195.0,62.5699,62.5969,62.5159,62.5249,32195.0
2017-03-24 12:00:00,69.39,69.46,69.38,69.42,27005.0,62.5159,62.5789,62.5069,62.5429,27005.0
2017-03-24 12:05:00,69.43,69.51,69.41,69.49,21639.0,62.5519,62.624,62.5339,62.606,21639.0
2017-03-24 12:10:00,69.5,69.51,69.22,69.22,27065.0,62.615,62.624,62.3627,62.3627,27065.0
2017-03-24 12:15:00,69.26,69.35,69.23,69.3,23793.0,62.3987,62.4798,62.3717,62.4348,23793.0
2017-03-24 12:20:00,69.31,69.38,69.28,69.34,11844.0,62.4438,62.5069,62.4168,62.4708,11844.0
2017-03-24 12:25:00,69.32,69.41,69.32,69.4,13566.0,62.4528,62.5339,62.4528,62.5249,13566.0
2017-03-24 12:30:00,69.42,69.42,69.34,69.34,9235.0,62.5429,62.5429,62.4708,62.4708,9235.0
2017-03-24 12:35:00,69.33,69.44,69.33,69.43,9700.0,62.4618,62.5609,62.4618,62.5519,9700.0
2017-03-24 12:40:00,69.42,69.44,69.36,69.4,18027.0,62.5429,62.5609,62.4888,62.5249,18027.0
2017-03-24 12:45:00,69.39,69.45,69.38,69.42,10600.0,62.5159,62.5699,62.5069,62.5429,10600.0
2017-03-24 12:50:00,69.43,69.47,69.38,69.38,16834.0,62.5519,62.5879,62.5069,62.5069,16834.0
2017-03-24 12:55:00,69.37,69.4,69.33,69.36,18483.0,62.4978,62.5249,62.4618,62.4888,18483.0
2017-03-24 13:00:00,69.37,69.39,69.32,69.33,9571.0,62.4978,62.5159,62.4528,62.4618,9571.0
2017-03-24 13:05:00,69.32,69.38,69.28,69.36,46529.0,62.4528,62.5069,62.4168,62.4888,46529.0
2017-03-24 13:10:00,69.37,69.42,69.35,69.42,12357.0,62.4978,62.5429,62.4798,62.5429,12357.0
2017-03-24 13:15:00,69.42,69.46,69.32,69.33,29072.0,62.5429,62.5789,62.4528,62.4618,29072.0
2017-03-24 13:20:00,69.35,69.4,69.35,69.4,9740.0,62.4798,62.5249,62.4798,62.5249,9740.0
2017-03-24 13:25:00,69.4,69.53,69.4,69.45,48111.0,62.5249,62.642,62.5249,62.5699,48111.0
2017-03-24 13:30:00,69.44,69.59,69.41,69.56,51766.0,62.5609,62.6961,62.5339,62.669,51766.0
2017-03-24 13:35:00,69.56,69.57,69.45,69.46,10400.0,62.669,62.678,62.5699,62.5789,10400.0
2017-03-24 13:40:00,69.45,69.45,69.36,69.39,11153.0,62.5699,62.5699,62.4888,62.5159,11153.0
2017-03-24 13:45:00,69.39,69.45,69.36,69.37,13138.0,62.5159,62.5699,62.4888,62.4978,13138.0
2017-03-24 13:50:00,69.37,69.4,69.28,69.38,28997.0,62.4978,62.5249,62.4168,62.5069,28997.0
2017-03-24 13:55:00,69.38,69.39,69.25,69.26,77489.0,62.5069,62.5159,62.3897,62.3987,77489.0
2017-03-24 14:00:00,69.28,69.36,69.27,69.32,34461.0,62.4168,62.4888,62.4078,62.4528,34461.0
2017-03-24 14:05:00,69.32,69.36,69.29,69.33,73263.0,62.4528,62.4888,62.4258,62.4618,73263.0
2017-03-24 14:10:00,69.34,69.43,69.32,69.41,23100.0,62.4708,62.5519,62.4528,62.5339,23100.0
2017-03-24 14:15:00,69.41,69.41,69.34,69.38,37239.0,62.5339,62.5339,62.4708,62.5069,37239.0
2017-03-24 14:20:00,69.37,69.38,69.32,69.36,28807.0,62.4978,62.5069,62.4528,62.4888,28807.0
2017-03-24 14:25:00,69.37,69.38,69.3,69.31,40955.0,62.4978,62.5069,62.4348,62.4438,40955.0
2017-03-24 14:30:00,69.31,69.46,69.29,69.43,55486.0,62.4438,62.5789,62.4258,62.5519,55486.0
2017-03-24 14:35:00,69.42,69.45,69.36,69.38,20435.0,62.5429,62.5699,62.4888,62.5069,20435.0
2017-03-24 14:40:00,69.38,69.42,69.34,69.42,19296.0,62.5069,62.5429,62.4708,62.5429,19296.0
2017-03-24 14:45:00,69.41,69.42,69.32,69.34,14457.0,62.5339,62.5429,62.4528,62.4708,14457.0
2017-03-24 14:50:00,69.34,69.36,69.26,69.29,102948.0,62.4708,62.4888,62.3987,62.4258,102948.0
2017-03-24 14:55:00,69.3,69.32,69.29,69.31,15679.0,62.4348,62.4528,62.4258,62.4438,15679.0
2017-03-24 15:00:00,69.3,69.31,69.23,69.23,22503.0,62.4348,62.4438,62.3717,62.3717,22503.0
2017-03-24 15:05:00,69.24,69.29,69.17,69.29,46027.0,62.3807,62.4258,62.3177,62.4258,46027.0
2017-03-24 15:10:00,69.28,69.32,69.26,69.3,29183.0,62.4168,62.4528,62.3987,62.4348,29183.0
2017-03-24 15:15:00,69.3,69.3,69.23,69.25,33369.0,62.4348,62.4348,62.3717,62.3897,33369.0
2017-03-24 15:20:00,69.26,69.3,69.21,69.3,29980.0,62.3987,62.4348,62.3537,62.4348,29980.0
2017-03-24 15:25:00,69.3,69.34,69.28,69.32,24842.0,62.4348,62.4708,62.4168,62.4528,24842.0
2017-03-24 15:30:00,69.32,69.45,69.28,69.43,46727.0,62.4528,62.5699,62.4168,62.5519,46727.0
2017-03-24 15:35:00,69.42,69.63,69.4,69.62,38366.0,62.5429,62.7321,62.5249,62.7231,38366.0
2017-03-24 15:40:00,69.64,69.71,69.59,69.63,46760.0,62.7411,62.8042,62.6961,62.7321,46760.0
2017-03-24 15:45:00,69.62,69.63,69.36,69.41,71677.0,62.7231,62.7321,62.4888,62.5339,71677.0
2017-03-24 15:50:00,69.41,69.59,69.41,69.57,52056.0,62.5339,62.6961,62.5339,62.678,52056.0
2017-03-24 15:55:00,69.57,69.6,69.47,69.49,141373.0,62.678,62.7051,62.5879,62.606,141373.0
2017-03-27 09:30:00,69.14,69.3,68.86,69.0,40955.0,62.2906,62.4348,62.0384,62.1645,40955.0
2017-03-27 09:35:00,69.0,69.23,68.85,69.19,69426.0,62.1645,62.3717,62.0294,62.3357,69426.0
2017-03-27 09:40:00,69.15,69.4,69.1,69.4,69748.0,62.2996,62.5249,62.2546,62.5249,69748.0
2017-03-27 09:45:00,69.41,69.62,69.31,69.59,111186.0,62.5339,62.7231,62.4438,62.6961,111186.0
2017-03-27 09:50:00,69.59,69.88,69.55,69.83,46971.0,62.6961,62.9573,62.66,62.9123,46971.0
2017-03-27 09:55:00,69.84,69.98,69.65,69.67,60182.0,62.9213,63.0474,62.7501,62.7681,60182.0
2017-03-27 10:00:00,69.66,69.76,69.43,69.45,23646.0,62.7591,62.8492,62.5519,62.5699,23646.0
2017-03-27 10:05:00,69.47,69.64,69.44,69.61,22460.0,62.5879,62.7411,62.5609,62.7141,22460.0
2017-03-27 10:10:00,69.63,69.83,69.62,69.81,39998.0,62.7321,62.9123,62.7231,62.8943,39998.0
2017-03-27 10:15:00,69.82,69.99,69.75,69.75,39593.0,62.9033,63.0564,62.8402,62.8402,39593.0
2017-03-27 10:20:00,69.77,69.81,69.61,69.67,25794.0,62.8582,62.8943,62.7141,62.7681,25794.0
2017-03-27 10:25:00,69.67,69.7,69.57,69.63,15987.0,62.7681,62.7952,62.678,62.7321,15987.0
2017-03-27 10:30:00,69.64,69.8,69.64,69.76,12067.0,62.7411,62.8852,62.7411,62.8492,12067.0
2017-03-27 10:35:00,69.75,69.79,69.6,69.61,109549.0,62.8402,62.8762,62.7051,62.7141,109549.0
2017-03-27 10:40:00,69.62,69.71,69.58,69.7,15971.0,62.7231,62.8042,62.687,62.7952,15971.0
2017-03-27 10:45:00,69.69,69.85,69.67,69.83,17347.0,62.7861,62.9303,62.7681,62.9123,17347.0
2017-03-27 10:50:00,69.83,69.88,69.71,69.72,20306.0,62.9123,62.9573,62.8042,62.8132,20306.0
2017-03-27 10:55:00,69.72,69.75,69.68,69.74,18696.0,62.8132,62.8402,62.7771,62.8312,18696.0
2017-03-27 11:00:00,69.74,69.75,69.59,69.62,26215.0,62.8312,62.8402,62.6961,62.7231,26215.0
2017-03-27 11:05:00,69.62,69.66,69.52,69.56,20069.0,62.7231,62.7591,62.633,62.669,20069.0
2017-03-27 11:10:00,69.56,69.6,69.49,69.5,16550.0,62.669,62.7051,62.606,62.615,16550.0
2017-03-27 11:15:00,69.49,69.54,69.47,69.5,16813.0,62.606,62.651,62.5879,62.615,16813.0
2017-03-27 11:20:00,69.49,69.68,69.48,69.67,12457.0,62.606,62.7771,62.5969,62.7681,12457.0
2017-03-27 11:25:00,69.64,69.75,69.63,69.75,14027.0,62.7411,62.8402,62.7321,62.8402,14027.0
2017-03-27 11:30:00,69.75,69.76,69.66,69.66,17202.0,62.8402,62.8492,62.7591,62.7591,17202.0
2017-03-27 11:35:00,69.68,69.7,69.65,69.7,9342.0,62.7771,62.7952,62.7501,62.7952,9342.0
2017-03-27 11:40:00,69.69,69.69,69.56,69.57,36803.0,62.7861,62.7861,62.669,62.678,36803.0
2017-03-27 11:45:00,69.56,69.59,69.47,69.49,9873.0,62.669,62.6961,62.5879,62.606,9873.0
2017-03-27 11:50:00,69.46,69.47,69.32,69.33,12700.0,62.5789,62.5879,62.4528,62.4618,12700.0
2017-03-27 11:55:00,69.33,69.36,69.29,69.31,13764.0,62.4618,62.4888,62.4258,62.4438,13764.0
2017-03-27 12:00:00,69.33,69.49,69.23,69.49,27140.0,62.4618,62.606,62.3717,62.606,27140.0
2017-03-27 12:05:00,69.52,69.52,69.41,69.43,8597.0,62.633,62.633,62.5339,62.5519,8597.0
2017-03-27 12:10:00,69.44,69.52,69.42,69.42,8327.0,62.5609,62.633,62.5429,62.5429,8327.0
2017-03-27 12:15:00,69.41,69.41,69.32,69.33,5684.0,62.5339,62.5339,62.4528,62.4618,5684.0
2017-03-27 12:20:00,69.36,69.36,69.25,69.36,9512.0,62.4888,62.4888,62.3897,62.4888,9512.0
2017-03-27 12:25:00,69.35,69.38,69.27,69.29,8751.0,62.4798,62.5069,62.4078,62.4258,8751.0
2017-03-27 12:30:00,69.3,69.3,69.26,69.29,10017.0,62.4348,62.4348,62.3987,62.4258,10017.0
2017-03-27 12:35:00,69.29,69.31,69.18,69.18,15522.0,62.4258,62.4438,62.3267,62.3267,15522.0
2017-03-27 12:40:00,69.18,69.22,69.14,69.16,19801.0,62.3267,62.3627,62.2906,62.3086,19801.0
2017-03-27 12:45:00,69.15,69.16,69.09,69.12,18908.0,62.2996,62.3086,62.2456,62.2726,18908.0
2017-03-27 12:50:00,69.12,69.15,69.08,69.09,35314.0,62.2726,62.2996,62.2366,62.2456,35314.0
2017-03-27 12:55:00,69.1,69.14,69.07,69.13,65488.0,62.2546,62.2906,62.2276,62.2816,65488.0
2017-03-27 13:00:00,69.13,69.14,69.09,69.14,14734.0,62.2816,62.2906,62.2456,62.2906,14734.0
2017-03-27 13:05:00,69.12,69.14,69.09,69.12,15531.0,62.2726,62.2906,62.2456,62.2726,15531.0
2017-03-27 13:10:00,69.11,69.11,68.99,69.02,27145.0,62.2636,62.2636,62.1555,62.1825,27145.0
2017-03-27 13:15:00,69.02,69.02,68.92,68.96,41384.0,62.1825,62.1825,62.0924,62.1285,41384.0
2017-03-27 13:20:00,68.96,69.03,68.92,68.97,23258.0,62.1285,62.1915,62.0924,62.1375,23258.0
2017-03-27 13:25:00,68.97,68.98,68.89,68.92,13023.0,62.1375,62.1465,62.0654,62.0924,13023.0
2017-03-27 13:30:00,68.91,68.98,68.82,68.97,34885.0,62.0834,62.1465,62.0023,62.1375,34885.0
2017-03-27 13:35:00,68.97,69.0,68.95,68.97,10227.0,62.1375,62.1645,62.1195,62.1375,10227.0
2017-03-27 13:40:00,68.96,68.99,68.91,68.91,12919.0,62.1285,62.1555,62.0834,62.0834,12919.0
2017-03-27 13:45:00,68.9,68.92,68.87,68.91,10707.0,62.0744,62.0924,62.0474,62.0834,10707.0
2017-03-27 13:50:00,68.91,68.93,68.89,68.93,11537.0,62.0834,62.1014,62.0654,62.1014,11537.0
2017-03-27 13:55:00,68.93,68.95,68.78,68.86,22665.0,62.1014,62.1195,61.9663,62.0384,22665.0
2017-03-27 14:00:00,68.86,68.9,68.86,68.9,12264.0,62.0384,62.0744,62.0384,62.0744,12264.0
2017-03-27 14:05:00,68.9,69.18,68.89,69.17,127266.0,62.0744,62.3267,62.0654,62.3177,127266.0
2017-03-27 14:10:00,69.19,69.19,69.06,69.12,11121.0,62.3357,62.3357,62.2186,62.2726,11121.0
2017-03-27 14:15:00,69.13,69.13,68.96,69.0,23467.0,62.2816,62.2816,62.1285,62.1645,23467.0
2017-03-27 14:20:00,69.0,69.07,68.97,69.06,22589.0,62.1645,62.2276,62.1375,62.2186,22589.0
2017-03-27 14:25:00,69.07,69.1,68.98,69.05,8722.0,62.2276,62.2546,62.1465,62.2095,8722.0
2017-03-27 14:30:00,69.03,69.06,69.01,69.04,7688.0,62.1915,62.2186,62.1735,62.2005,7688.0
2017-03-27 14:35:00,69.03,69.03,68.98,69.0,10480.0,62.1915,62.1915,62.1465,62.1645,10480.0
2017-03-27 14:40:00,69.0,69.02,68.95,69.02,14823.0,62.1645,62.1825,62.1195,62.1825,14823.0
2017-03-27 14:45:00,69.01,69.03,68.99,69.0,10035.0,62.1735,62.1915,62.1555,62.1645,10035.0
2017-03-27 14:50:00,68.99,69.02,68.97,68.99,11519.0,62.1555,62.1825,62.1375,62.1555,11519.0
2017-03-27 14:55:00,69.0,69.05,68.97,69.03,12359.0,62.1645,62.2095,62.1375,62.1915,12359.0
2017-03-27 15:00:00,69.03,69.1,69.02,69.1,8814.0,62.1915,62.2546,62.1825,62.2546,8814.0
2017-03-27 15:05:00,69.11,69.12,69.07,69.1,7599.0,62.2636,62.2726,62.2276,62.2546,7599.0
2017-03-27 15:10:00,69.08,69.12,69.06,69.11,20872.0,62.2366,62.2726,62.2186,62.2636,20872.0
2017-03-27 15:15:00,69.09,69.13,69.08,69.1,12598.0,62.2456,62.2816,62.2366,62.2546,12598.0
2017-03-27 15:20:00,69.09,69.1,68.99,68.99,22278.0,62.2456,62.2546,62.1555,62.1555,22278.0
2017-03-27 15:25:00,69.02,69.1,69.0,69.0,16174.0,62.1825,62.2546,62.1645,62.1645,16174.0
2017-03-27 15:30:00,69.01,69.05,69.0,69.03,25206.0,62.1735,62.2095,62.1645,62.1915,25206.0
2017-03-27 15:35:00,69.03,69.06,69.01,69.03,22277.0,62.1915,62.2186,62.1735,62.1915,22277.0
2017-03-27 15:40:00,69.03,69.04,69.01,69.01,28473.0,62.1915,62.2005,62.1735,62.1735,28473.0
2017-03-27 15:45:00,69.02,69.03,68.96,68.98,44267.0,62.1825,62.1915,62.1285,62.1465,44267.0
2017-03-27 15:50:00,68.98,69.03,68.93,68.95,49916.0,62.1465,62.1915,62.1014,62.1195,49916.0
2017-03-27 15:55:00,68.95,69.01,68.92,68.98,96562.0,62.1195,62.1735,62.0924,62.1465,96562.0
2017-03-28 09:30:00,68.77,68.77,68.61,68.61,63307.0,61.9573,61.9573,61.8131,61.8131,63307.0
2017-03-28 09:35:00,68.64,68.85,68.64,68.65,29181.0,61.8402,62.0294,61.8402,61.8492,29181.0
2017-03-28 09:40:00,68.66,68.67,68.47,68.53,38399.0,61.8582,61.8672,61.687,61.7411,38399.0
2017-03-28 09:45:00,68.53,68.59,68.43,68.45,24501.0,61.7411,61.7951,61.651,61.669,24501.0
2017-03-28 09:50:00,68.45,68.49,68.32,68.36,46012.0,61.669,61.705,61.5519,61.5879,46012.0
2017-03-28 09:55:00,68.37,68.4,68.34,68.4,21204.0,61.5969,61.6239,61.5699,61.6239,21204.0
2017-03-28 10:00:00,68.4,68.65,68.34,68.63,54026.0,61.6239,61.8492,61.5699,61.8312,54026.0
2017-03-28 10:05:00,68.61,68.66,68.56,68.62,11771.0,61.8131,61.8582,61.7681,61.8221,11771.0
2017-03-28 10:10:00,68.61,68.81,68.61,68.68,18082.0,61.8131,61.9933,61.8131,61.8762,18082.0
2017-03-28 10:15:00,68.71,68.71,68.5,68.5,12858.0,61.9032,61.9032,61.714,61.714,12858.0
2017-03-28 10:20:00,68.5,68.5,68.36,68.38,12978.0,61.714,61.714,61.5879,61.6059,12978.0
2017-03-28 10:25:00,68.39,68.48,68.38,68.48,18256.0,61.6149,61.696,61.6059,61.696,18256.0
2017-03-28 10:30:00,68.48,68.52,68.41,68.44,15930.0,61.696,61.7321,61.6329,61.66,15930.0
2017-03-28 10:35:00,68.44,68.45,68.35,68.4,19763.0,61.66,61.669,61.5789,61.6239,19763.0
2017-03-28 10:40:00,68.39,68.39,68.31,68.34,14023.0,61.6149,61.6149,61.5429,61.5699,14023.0
2017-03-28 10:45:00,68.34,68.42,68.34,68.39,16126.0,61.5699,61.642,61.5699,61.6149,16126.0
2017-03-28 10:50:00,68.37,68.38,68.24,68.3,23304.0,61.5969,61.6059,61.4798,61.5338,23304.0
2017-03-28 10:55:00,68.3,68.31,68.24,68.3,17707.0,61.5338,61.5429,61.4798,61.5338,17707.0
2017-03-28 11:00:00,68.31,68.36,68.29,68.29,13575.0,61.5429,61.5879,61.5248,61.5248,13575.0
2017-03-28 11:05:00,68.29,68.38,68.27,68.37,22035.0,61.5248,61.6059,61.5068,61.5969,22035.0
2017-03-28 11:10:00,68.38,68.45,68.35,68.37,17492.0,61.6059,61.669,61.5789,61.5969,17492.0
2017-03-28 11:15:00,68.37,68.42,68.36,68.4,8961.0,61.5969,61.642,61.5879,61.6239,8961.0
2017-03-28 11:20:00,68.4,68.4,68.31,68.35,12456.0,61.6239,61.6239,61.5429,61.5789,12456.0
2017-03-28 11:25:00,68.34,68.44,68.34,68.44,9741.0,61.5699,61.66,61.5699,61.66,9741.0
2017-03-28 11:30:00,68.43,68.56,68.43,68.56,8721.0,61.651,61.7681,61.651,61.7681,8721.0
2017-03-28 11:35:00,68.56,68.6,68.5,68.53,21500.0,61.7681,61.8041,61.714,61.7411,21500.0
2017-03-28 11:40:00,68.52,68.55,68.49,68.52,16719.0,61.7321,61.7591,61.705,61.7321,16719.0
2017-03-28 11:45:00,68.52,68.55,68.5,68.51,20387.0,61.7321,61.7591,61.714,61.723,20387.0
2017-03-28 11:50:00,68.52,68.54,68.47,68.47,15843.0,61.7321,61.7501,61.687,61.687,15843.0
2017-03-28 11:55:00,68.49,68.52,68.47,68.48,8558.0,61.705,61.7321,61.687,61.696,8558.0
2017-03-28 12:00:00,68.47,68.5,68.46,68.5,11485.0,61.687,61.714,61.678,61.714,11485.0
2017-03-28 12:05:00,68.5,68.5,68.48,68.48,8937.0,61.714,61.714,61.696,61.696,8937.0
2017-03-28 12:10:00,68.48,68.49,68.45,68.47,6682.0,61.696,61.705,61.669,61.687,6682.0
2017-03-28 12:15:00,68.47,68.5,68.39,68.41,11735.0,61.687,61.714,61.6149,61.6329,11735.0
2017-03-28 12:20:00,68.41,68.41,68.33,68.39,14327.0,61.6329,61.6329,61.5609,61.6149,14327.0
2017-03-28 12:25:00,68.39,68.43,68.38,68.38,17430.0,61.6149,61.651,61.6059,61.6059,17430.0
2017-03-28 12:30:00,68.39,68.4,68.27,68.29,28136.0,61.6149,61.6239,61.5068,61.5248,28136.0
2017-03-28 12:35:00,68.29,68.32,68.28,68.3,6714.0,61.5248,61.5519,61.5158,61.5338,6714.0
2017-03-28 12:40:00,68.29,68.31,68.23,68.27,14657.0,61.5248,61.5429,61.4708,61.5068,14657.0
2017-03-28 12:45:00,68.25,68.31,68.25,68.31,7299.0,61.4888,61.5429,61.4888,61.5429,7299.0
2017-03-28 12:50:00,68.29,68.31,68.24,68.25,8505.0,61.5248,61.5429,61.4798,61.4888,8505.0
2017-03-28 12:55:00,68.25,68.39,68.24,68.39,13809.0,61.4888,61.6149,61.4798,61.6149,13809.0
2017-03-28 13:00:00,68.38,68.39,68.23,68.26,27759.0,61.6059,61.6149,61.4708,61.4978,27759.0
2017-03-28 13:05:00,68.26,68.29,68.25,68.28,10832.0,61.4978,61.5248,61.4888,61.5158,10832.0
2017-03-28 13:10:00,68.29,68.37,68.28,68.35,14271.0,61.5248,61.5969,61.5158,61.5789,14271.0
2017-03-28 13:15:00,68.37,68.42,68.35,68.42,19761.0,61.5969,61.642,61.5789,61.642,19761.0
2017-03-28 13:20:00,68.39,68.46,68.35,68.43,29752.0,61.6149,61.678,61.5789,61.651,29752.0
2017-03-28 13:25:00,68.44,68.54,68.42,68.54,10816.0,61.66,61.7501,61.642,61.7501,10816.0
2017-03-28 13:30:00,68.55,68.57,68.54,68.56,10880.0,61.7591,61.7771,61.7501,61.7681,10880.0
2017-03-28 13:35:00,68.56,68.58,68.48,68.49,20268.0,61.7681,61.7861,61.696,61.705,20268.0
2017-03-28 13:40:00,68.5,68.59,68.48,68.58,8506.0,61.714,61.7951,61.696,61.7861,8506.0
2017-03-28 13:45:00,68.59,68.6,68.48,68.51,20969.0,61.7951,61.8041,61.696,61.723,20969.0
2017-03-28 13:50:00,68.52,68.62,68.51,68.61,8833.0,61.7321,61.8221,61.723,61.8131,8833.0
2017-03-28 13:55:00,68.62,68.66,68.61,68.63,22371.0,61.8221,61.8582,61.8131,61.8312,22371.0
2017-03-28 14:00:00,68.63,68.63,68.54,68.56,18637.0,61.8312,61.8312,61.7501,61.7681,18637.0
2017-03-28 14:05:00,68.55,68.58,68.48,68.56,21635.0,61.7591,61.7861,61.696,61.7681,21635.0
2017-03-28 14:10:00,68.56,68.62,68.51,68.53,16871.0,61.7681,61.8221,61.723,61.7411,16871.0
2017-03-28 14:15:00,68.53,68.54,68.44,68.45,14039.0,61.7411,61.7501,61.66,61.669,14039.0
2017-03-28 14:20:00,68.45,68.52,68.43,68.47,11787.0,61.669,61.7321,61.651,61.687,11787.0
2017-03-28 14:25:00,68.47,68.48,68.45,68.45,8161.0,61.687,61.696,61.669,61.669,8161.0
2017-03-28 14:30:00,68.47,68.47,68.32,68.38,20629.0,61.687,61.687,61.5519,61.6059,20629.0
2017-03-28 14:35:00,68.41,68.54,68.4,68.53,7476.0,61.6329,61.7501,61.6239,61.7411,7476.0
2017-03-28 14:40:00,68.53,68.54,68.47,68.54,10538.0,61.7411,61.7501,61.687,61.7501,10538.0
2017-03-28 14:45:00,68.55,68.65,68.54,68.6,17560.0,61.7591,61.8492,61.7501,61.8041,17560.0
2017-03-28 14:50:00,68.59,68.61,68.56,68.58,16589.0,61.7951,61.8131,61.7681,61.7861,16589.0
2017-03-28 14:55:00,68.58,68.61,68.54,68.59,13031.0,61.7861,61.8131,61.7501,61.7951,13031.0
2017-03-28 15:00:00,68.59,68.68,68.59,68.66,13434.0,61.7951,61.8762,61.7951,61.8582,13434.0
2017-03-28 15:05:00,68.66,68.78,68.66,68.75,19468.0,61.8582,61.9663,61.8582,61.9393,19468.0
2017-03-28 15:10:00,68.75,68.81,68.72,68.73,39857.0,61.9393,61.9933,61.9122,61.9212,39857.0
2017-03-28 15:15:00,68.73,68.74,68.62,68.62,49572.0,61.9212,61.9303,61.8221,61.8221,49572.0
2017-03-28 15:20:00,68.62,68.67,68.59,68.63,63369.0,61.8221,61.8672,61.7951,61.8312,63369.0
2017-03-28 15:25:00,68.64,68.72,68.63,68.67,50970.0,61.8402,61.9122,61.8312,61.8672,50970.0
2017-03-28 15:30:00,68.67,68.69,68.63,68.65,66135.0,61.8672,61.8852,61.8312,61.8492,66135.0
2017-03-28 15:35:00,68.65,68.65,68.6,68.61,63146.0,61.8492,61.8492,61.8041,61.8131,63146.0
2017-03-28 15:40:00,68.6,68.66,68.6,68.61,51451.0,61.8041,61.8582,61.8041,61.8131,51451.0
2017-03-28 15:45:00,68.6,68.62,68.57,68.6,36108.0,61.8041,61.8221,61.7771,61.8041,36108.0
2017-03-28 15:50:00,68.6,68.61,68.44,68.46,150084.0,61.8041,61.8131,61.66,61.678,150084.0
2017-03-28 15:55:00,68.46,68.67,68.45,68.54,185121.0,61.678,61.8672,61.669,61.7501,185121.0
2017-03-29 09:30:00,68.62,69.19,68.62,68.95,35267.0,61.8221,62.3357,61.8221,62.1195,35267.0
2017-03-29 09:35:00,68.93,69.11,68.88,69.11,26376.0,62.1014,62.2636,62.0564,62.2636,26376.0
2017-03-29 09:40:00,69.06,69.25,68.98,69.04,29147.0,62.2186,62.3897,62.1465,62.2005,29147.0
2017-03-29 09:45:00,69.04,69.08,68.95,69.01,51336.0,62.2005,62.2366,62.1195,62.1735,51336.0
2017-03-29 09:50:00,69.01,69.11,68.88,69.08,38584.0,62.1735,62.2636,62.0564,62.2366,38584.0
2017-03-29 09:55:00,69.05,69.27,69.05,69.18,44199.0,62.2095,62.4078,62.2095,62.3267,44199.0
2017-03-29 10:00:00,69.21,69.21,68.99,69.03,78889.0,62.3537,62.3537,62.1555,62.1915,78889.0
2017-03-29 10:05:00,69.08,69.21,69.03,69.2,65674.0,62.2366,62.3537,62.1915,62.3447,65674.0
2017-03-29 10:10:00,69.2,69.36,69.18,69.31,36642.0,62.3447,62.4888,62.3267,62.4438,36642.0
2017-03-29 10:15:00,69.29,69.36,69.28,69.35,36137.0,62.4258,62.4888,62.4168,62.4798,36137.0
2017-03-29 10:20:00,69.34,69.52,69.3,69.51,42995.0,62.4708,62.633,62.4348,62.624,42995.0
2017-03-29 10:25:00,69.51,69.9,69.51,69.9,128160.0,62.624,62.9753,62.624,62.9753,128160.0
2017-03-29 10:30:00,69.87,70.23,69.85,70.21,91348.0,62.9483,63.2726,62.9303,63.2546,91348.0
2017-03-29 10:35:00,70.19,70.3,70.14,70.16,63321.0,63.2366,63.3357,63.1916,63.2096,63321.0
2017-03-29 10:40:00,70.16,70.42,70.12,70.24,69113.0,63.2096,63.4438,63.1735,63.2817,69113.0
2017-03-29 10:45:00,70.24,70.27,70.11,70.12,35767.0,63.2817,63.3087,63.1645,63.1735,35767.0
2017-03-29 10:50:00,70.11,70.13,69.98,70.02,47695.0,63.1645,63.1826,63.0474,63.0835,47695.0
2017-03-29 10:55:00,70.02,70.11,69.97,70.01,30278.0,63.0835,63.1645,63.0384,63.0744,30278.0
2017-03-29 11:00:00,69.98,70.02,69.93,69.93,47751.0,63.0474,63.0835,63.0024,63.0024,47751.0
2017-03-29 11:05:00,69.93,69.93,69.78,69.8,9500.0,63.0024,63.0024,62.8672,62.8852,9500.0
2017-03-29 11:10:00,69.81,70.1,69.81,70.1,17960.0,62.8943,63.1555,62.8943,63.1555,17960.0
2017-03-29 11:15:00,70.1,70.13,69.91,69.92,10265.0,63.1555,63.1826,62.9843,62.9934,10265.0
2017-03-29 11:20:00,69.94,69.96,69.78,69.84,13134.0,63.0114,63.0294,62.8672,62.9213,13134.0
2017-03-29 11:25:00,69.85,69.85,69.77,69.8,7881.0,62.9303,62.9303,62.8582,62.8852,7881.0
2017-03-29 11:30:00,69.8,69.8,69.48,69.48,17731.0,62.8852,62.8852,62.5969,62.5969,17731.0
2017-03-29 11:35:00,69.49,69.58,69.42,69.42,18617.0,62.606,62.687,62.5429,62.5429,18617.0
2017-03-29 11:40:00,69.42,69.48,69.39,69.47,8451.0,62.5429,62.5969,62.5159,62.5879,8451.0
2017-03-29 11:45:00,69.48,69.55,69.46,69.55,6891.0,62.5969,62.66,62.5789,62.66,6891.0
2017-03-29 11:50:00,69.53,69.54,69.45,69.52,11220.0,62.642,62.651,62.5699,62.633,11220.0
2017-03-29 11:55:00,69.5,69.62,69.5,69.62,8246.0,62.615,62.7231,62.615,62.7231,8246.0
2017-03-29 12:00:00,69.62,69.78,69.6,69.73,8194.0,62.7231,62.8672,62.7051,62.8222,8194.0
2017-03-29 12:05:00,69.73,69.84,69.71,69.8,32476.0,62.8222,62.9213,62.8042,62.8852,32476.0
2017-03-29 12:10:00,69.79,69.82,69.74,69.75,6454.0,62.8762,62.9033,62.8312,62.8402,6454.0
2017-03-29 12:15:00,69.76,69.79,69.7,69.76,14529.0,62.8492,62.8762,62.7952,62.8492,14529.0
2017-03-29 12:20:00,69.74,69.76,69.69,69.73,12303.0,62.8312,62.8492,62.7861,62.8222,12303.0
2017-03-29 12:25:00,69.73,69.73,69.65,69.67,20364.0,62.8222,62.8222,62.7501,62.7681,20364.0
2017-03-29 12:30:00,69.69,69.7,69.63,69.67,7574.0,62.7861,62.7952,62.7321,62.7681,7574.0
2017-03-29 12:35:00,69.69,69.81,69.67,69.75,21919.0,62.7861,62.8943,62.7681,62.8402,21919.0
2017-03-29 12:40:00,69.74,69.78,69.68,69.78,11389.0,62.8312,62.8672,62.7771,62.8672,11389.0
2017-03-29 12:45:00,69.78,69.83,69.77,69.78,10492.0,62.8672,62.9123,62.8582,62.8672,10492.0
2017-03-29 12:50:00,69.77,69.83,69.75,69.8,15592.0,62.8582,62.9123,62.8402,62.8852,15592.0
2017-03-29 12:55:00,69.78,69.8,69.71,69.8,9951.0,62.8672,62.8852,62.8042,62.8852,9951.0
2017-03-29 13:00:00,69.8,69.95,69.76,69.95,14213.0,62.8852,63.0204,62.8492,63.0204,14213.0
2017-03-29 13:05:00,69.95,70.0,69.88,69.9,12151.0,63.0204,63.0654,62.9573,62.9753,12151.0
2017-03-29 13:10:00,69.88,69.97,69.83,69.93,8391.0,62.9573,63.0384,62.9123,63.0024,8391.0
2017-03-29 13:15:00,69.93,70.17,69.91,69.94,98216.0,63.0024,63.2186,62.9843,63.0114,98216.0
2017-03-29 13:20:00,69.95,70.01,69.95,69.95,11180.0,63.0204,63.0744,63.0204,63.0204,11180.0
2017-03-29 13:25:00,69.93,70.02,69.89,70.01,30123.0,63.0024,63.0835,62.9663,63.0744,30123.0
2017-03-29 13:30:00,70.02,70.02,69.96,69.99,11794.0,63.0835,63.0835,63.0294,63.0564,11794.0
2017-03-29 13:35:00,69.97,69.97,69.87,69.89,41273.0,63.0384,63.0384,62.9483,62.9663,41273.0
2017-03-29 13:40:00,69.92,70.0,69.9,70.0,6459.0,62.9934,63.0654,62.9753,63.0654,6459.0
2017-03-29 13:45:00,70.01,70.07,69.99,70.06,6535.0,63.0744,63.1285,63.0564,63.1195,6535.0
2017-03-29 13:50:00,70.04,70.1,70.03,70.06,8158.0,63.1015,63.1555,63.0925,63.1195,8158.0
2017-03-29 13:55:00,70.06,70.17,70.05,70.16,13523.0,63.1195,63.2186,63.1105,63.2096,13523.0
2017-03-29 14:00:00,70.14,70.17,70.05,70.15,18397.0,63.1916,63.2186,63.1105,63.2006,18397.0
2017-03-29 14:05:00,70.15,70.17,70.06,70.13,10866.0,63.2006,63.2186,63.1195,63.1826,10866.0
2017-03-29 14:10:00,70.13,70.2,70.08,70.16,21189.0,63.1826,63.2456,63.1375,63.2096,21189.0
2017-03-29 14:15:00,70.17,70.27,70.14,70.27,10167.0,63.2186,63.3087,63.1916,63.3087,10167.0
2017-03-29 14:20:00,70.24,70.33,70.24,70.31,13935.0,63.2817,63.3627,63.2817,63.3447,13935.0
2017-03-29 14:25:00,70.31,70.39,70.28,70.35,16314.0,63.3447,63.4168,63.3177,63.3808,16314.0
2017-03-29 14:30:00,70.36,70.5,70.34,70.46,23753.0,63.3898,63.5159,63.3718,63.4799,23753.0
2017-03-29 14:35:00,70.5,70.53,70.41,70.48,22979.0,63.5159,63.5429,63.4348,63.4979,22979.0
2017-03-29 14:40:00,70.47,70.51,70.4,70.47,31015.0,63.4889,63.5249,63.4258,63.4889,31015.0
2017-03-29 14:45:00,70.45,70.55,70.45,70.48,28391.0,63.4709,63.5609,63.4709,63.4979,28391.0
2017-03-29 14:50:00,70.47,70.61,70.47,70.61,21311.0,63.4889,63.615,63.4889,63.615,21311.0
2017-03-29 14:55:00,70.57,70.73,70.57,70.66,45195.0,63.579,63.7231,63.579,63.6601,45195.0
2017-03-29 15:00:00,70.65,70.67,70.56,70.63,35224.0,63.651,63.6691,63.57,63.633,35224.0
2017-03-29 15:05:00,70.63,70.76,70.62,70.7,49117.0,63.633,63.7501,63.624,63.6961,49117.0
2017-03-29 15:10:00,70.71,70.72,70.59,70.59,47016.0,63.7051,63.7141,63.597,63.597,47016.0
2017-03-29 15:15:00,70.59,70.62,70.54,70.56,44843.0,63.597,63.624,63.5519,63.57,44843.0
2017-03-29 15:20:00,70.55,70.61,70.48,70.56,60205.0,63.5609,63.615,63.4979,63.57,60205.0
2017-03-29 15:25:00,70.56,70.56,70.44,70.45,39470.0,63.57,63.57,63.4618,63.4709,39470.0
2017-03-29 15:30:00,70.45,70.55,70.42,70.55,53507.0,63.4709,63.5609,63.4438,63.5609,53507.0
2017-03-29 15:35:00,70.56,70.68,70.55,70.64,57632.0,63.57,63.6781,63.5609,63.642,57632.0
2017-03-29 15:40:00,70.63,70.7,70.62,70.7,65134.0,63.633,63.6961,63.624,63.6961,65134.0
2017-03-29 15:45:00,70.68,70.71,70.64,70.67,89454.0,63.6781,63.7051,63.642,63.6691,89454.0
2017-03-29 15:50:00,70.67,70.76,70.64,70.76,133194.0,63.6691,63.7501,63.642,63.7501,133194.0
2017-03-29 15:55:00,70.76,70.78,70.67,70.69,245823.0,63.7501,63.7682,63.6691,63.6871,245823.0
2017-03-30 09:30:00,70.49,70.87,70.49,70.78,26191.0,63.5069,63.8492,63.5069,63.7682,26191.0
2017-03-30 09:35:00,70.78,70.78,70.46,70.69,6649.0,63.7682,63.7682,63.4799,63.6871,6649.0
2017-03-30 09:40:00,70.64,70.64,70.59,70.59,2306.0,63.642,63.642,63.597,63.597,2306.0
2017-03-30 09:45:00,70.6,70.79,70.58,70.74,10988.0,63.606,63.7772,63.588,63.7321,10988.0
2017-03-30 09:50:00,70.69,70.7,70.51,70.56,25944.0,63.6871,63.6961,63.5249,63.57,25944.0
2017-03-30 09:55:00,70.51,70.64,70.51,70.54,23625.0,63.5249,63.642,63.5249,63.5519,23625.0
2017-03-30 10:00:00,70.56,70.64,70.49,70.62,12075.0,63.57,63.642,63.5069,63.624,12075.0
2017-03-30 10:05:00,70.6,70.63,70.51,70.51,15100.0,63.606,63.633,63.5249,63.5249,15100.0
2017-03-30 10:10:00,70.52,70.64,70.46,70.59,21197.0,63.5339,63.642,63.4799,63.597,21197.0
2017-03-30 10:15:00,70.59,70.74,70.58,70.69,20533.0,63.597,63.7321,63.588,63.6871,20533.0
2017-03-30 10:20:00,70.69,70.7,70.57,70.58,11878.0,63.6871,63.6961,63.579,63.588,11878.0
2017-03-30 10:25:00,70.57,70.66,70.53,70.64,7063.0,63.579,63.6601,63.5429,63.642,7063.0
2017-03-30 10:30:00,70.63,70.66,70.57,70.61,18462.0,63.633,63.6601,63.579,63.615,18462.0
2017-03-30 10:35:00,70.62,70.7,70.6,70.66,8843.0,63.624,63.6961,63.606,63.6601,8843.0
2017-03-30 10:40:00,70.68,70.7,70.64,70.66,11816.0,63.6781,63.6961,63.642,63.6601,11816.0
2017-03-30 10:45:00,70.66,70.78,70.65,70.78,11883.0,63.6601,63.7682,63.651,63.7682,11883.0
2017-03-30 10:50:00,70.78,70.93,70.78,70.92,18879.0,63.7682,63.9033,63.7682,63.8943,18879.0
2017-03-30 10:55:00,70.93,70.97,70.88,70.9,14580.0,63.9033,63.9393,63.8583,63.8763,14580.0
2017-03-30 11:00:00,70.87,70.91,70.81,70.86,9158.0,63.8492,63.8853,63.7952,63.8402,9158.0
2017-03-30 11:05:00,70.86,70.88,70.75,70.77,12779.0,63.8402,63.8583,63.7411,63.7592,12779.0
2017-03-30 11:10:00,70.79,70.85,70.79,70.83,7033.0,63.7772,63.8312,63.7772,63.8132,7033.0
2017-03-30 11:15:00,70.82,70.96,70.82,70.9,10472.0,63.8042,63.9303,63.8042,63.8763,10472.0
2017-03-30 11:20:00,70.9,70.91,70.82,70.84,6793.0,63.8763,63.8853,63.8042,63.8222,6793.0
2017-03-30 11:25:00,70.85,70.85,70.78,70.82,6974.0,63.8312,63.8312,63.7682,63.8042,6974.0
2017-03-30 11:30:00,70.8,70.86,70.8,70.84,7176.0,63.7862,63.8402,63.7862,63.8222,7176.0
2017-03-30 11:35:00,70.84,70.85,70.77,70.77,2996.0,63.8222,63.8312,63.7592,63.7592,2996.0
2017-03-30 11:40:00,70.78,70.78,70.73,70.73,5001.0,63.7682,63.7682,63.7231,63.7231,5001.0
2017-03-30 11:45:00,70.74,70.85,70.74,70.83,9956.0,63.7321,63.8312,63.7321,63.8132,9956.0
2017-03-30 11:50:00,70.82,70.84,70.72,70.72,18146.0,63.8042,63.8222,63.7141,63.7141,18146.0
2017-03-30 11:55:00,70.73,70.73,70.63,70.65,2083.0,63.7231,63.7231,63.633,63.651,2083.0
2017-03-30 12:00:00,70.63,70.71,70.63,70.7,7822.0,63.633,63.7051,63.633,63.6961,7822.0
2017-03-30 12:05:00,70.69,70.7,70.64,70.65,3240.0,63.6871,63.6961,63.642,63.651,3240.0
2017-03-30 12:10:00,70.68,70.76,70.67,70.74,4085.0,63.6781,63.7501,63.6691,63.7321,4085.0
2017-03-30 12:15:00,70.78,70.8,70.75,70.77,3350.0,63.7682,63.7862,63.7411,63.7592,3350.0
2017-03-30 12:20:00,70.77,70.78,70.69,70.7,9694.0,63.7592,63.7682,63.6871,63.6961,9694.0
2017-03-30 12:25:00,70.7,70.78,70.69,70.76,52512.0,63.6961,63.7682,63.6871,63.7501,52512.0
2017-03-30 12:30:00,70.76,70.76,70.68,70.69,9700.0,63.7501,63.7501,63.6781,63.6871,9700.0
2017-03-30 12:35:00,70.68,70.79,70.67,70.72,13700.0,63.6781,63.7772,63.6691,63.7141,13700.0
2017-03-30 12:40:00,70.7,70.7,70.67,70.68,7413.0,63.6961,63.6961,63.6691,63.6781,7413.0
2017-03-30 12:45:00,70.68,70.71,70.64,70.64,7390.0,63.6781,63.7051,63.642,63.642,7390.0
2017-03-30 12:50:00,70.65,70.67,70.58,70.59,7044.0,63.651,63.6691,63.588,63.597,7044.0
2017-03-30 12:55:00,70.59,70.61,70.55,70.55,8938.0,63.597,63.615,63.5609,63.5609,8938.0
2017-03-30 13:00:00,70.55,70.6,70.51,70.56,10504.0,63.5609,63.606,63.5249,63.57,10504.0
2017-03-30 13:05:00,70.57,70.57,70.51,70.55,6668.0,63.579,63.579,63.5249,63.5609,6668.0
2017-03-30 13:10:00,70.56,70.61,70.55,70.57,34108.0,63.57,63.615,63.5609,63.579,34108.0
2017-03-30 13:15:00,70.57,70.63,70.56,70.62,13626.0,63.579,63.633,63.57,63.624,13626.0
2017-03-30 13:20:00,70.63,70.65,70.53,70.56,27671.0,63.633,63.651,63.5429,63.57,27671.0
2017-03-30 13:25:00,70.56,70.59,70.56,70.56,14049.0,63.57,63.597,63.57,63.57,14049.0
2017-03-30 13:30:00,70.56,70.59,70.51,70.57,8456.0,63.57,63.597,63.5249,63.579,8456.0
2017-03-30 13:35:00,70.58,70.61,70.54,70.6,4364.0,63.588,63.615,63.5519,63.606,4364.0
2017-03-30 13:40:00,70.6,70.61,70.56,70.59,3832.0,63.606,63.615,63.57,63.597,3832.0
2017-03-30 13:45:00,70.61,70.65,70.6,70.63,4380.0,63.615,63.651,63.606,63.633,4380.0
2017-03-30 13:50:00,70.66,70.68,70.64,70.67,2529.0,63.6601,63.6781,63.642,63.6691,2529.0
2017-03-30 13:55:00,70.67,70.68,70.62,70.62,5959.0,63.6691,63.6781,63.624,63.624,5959.0
2017-03-30 14:00:00,70.63,70.65,70.55,70.57,9086.0,63.633,63.651,63.5609,63.579,9086.0
2017-03-30 14:05:00,70.57,70.66,70.55,70.63,11944.0,63.579,63.6601,63.5609,63.633,11944.0
2017-03-30 14:10:00,70.64,70.66,70.59,70.63,8059.0,63.642,63.6601,63.597,63.633,8059.0
2017-03-30 14:15:00,70.62,70.63,70.58,70.59,6036.0,63.624,63.633,63.588,63.597,6036.0
2017-03-30 14:20:00,70.59,70.6,70.58,70.59,5546.0,63.597,63.606,63.588,63.597,5546.0
2017-03-30 14:25:00,70.59,70.64,70.59,70.62,5568.0,63.597,63.642,63.597,63.624,5568.0
2017-03-30 14:30:00,70.62,70.63,70.59,70.61,8458.0,63.624,63.633,63.597,63.615,8458.0
2017-03-30 14:35:00,70.61,70.62,70.56,70.56,7375.0,63.615,63.624,63.57,63.57,7375.0
2017-03-30 14:40:00,70.56,70.65,70.54,70.63,21589.0,63.57,63.651,63.5519,63.633,21589.0
2017-03-30 14:45:00,70.64,70.73,70.62,70.73,14900.0,63.642,63.7231,63.624,63.7231,14900.0
2017-03-30 14:50:00,70.76,70.76,70.65,70.65,10598.0,63.7501,63.7501,63.651,63.651,10598.0
2017-03-30 14:55:00,70.65,70.7,70.64,70.68,9404.0,63.651,63.6961,63.642,63.6781,9404.0
2017-03-30 15:00:00,70.67,70.7,70.64,70.66,10880.0,63.6691,63.6961,63.642,63.6601,10880.0
2017-03-30 15:05:00,70.65,70.74,70.65,70.73,9358.0,63.651,63.7321,63.651,63.7231,9358.0
2017-03-30 15:10:00,70.73,70.74,70.72,70.73,9995.0,63.7231,63.7321,63.7141,63.7231,9995.0
2017-03-30 15:15:00,70.72,70.76,70.72,70.72,10450.0,63.7141,63.7501,63.7141,63.7141,10450.0
2017-03-30 15:20:00,70.72,70.75,70.71,70.73,7417.0,63.7141,63.7411,63.7051,63.7231,7417.0
2017-03-30 15:25:00,70.73,70.78,70.72,70.76,18954.0,63.7231,63.7682,63.7141,63.7501,18954.0
2017-03-30 15:30:00,70.77,70.83,70.76,70.8,16981.0,63.7592,63.8132,63.7501,63.7862,16981.0
2017-03-30 15:35:00,70.82,70.82,70.74,70.75,27750.0,63.8042,63.8042,63.7321,63.7411,27750.0
2017-03-30 15:40:00,70.76,70.76,70.74,70.75,36158.0,63.7501,63.7501,63.7321,63.7411,36158.0
2017-03-30 15:45:00,70.75,70.76,70.66,70.68,57075.0,63.7411,63.7501,63.6601,63.6781,57075.0
2017-03-30 15:50:00,70.68,70.8,70.68,70.8,67846.0,63.6781,63.7862,63.6781,63.7862,67846.0
2017-03-30 15:55:00,70.8,70.89,70.79,70.85,123455.0,63.7862,63.8673,63.7772,63.8312,123455.0
2017-03-31 09:30:00,70.69,70.86,70.52,70.81,27346.0,63.6871,63.8402,63.5339,63.7952,27346.0
2017-03-31 09:35:00,70.76,70.77,70.6,70.69,7921.0,63.7501,63.7592,63.606,63.6871,7921.0
2017-03-31 09:40:00,70.65,70.66,70.51,70.59,39569.0,63.651,63.6601,63.5249,63.597,39569.0
2017-03-31 09:45:00,70.62,70.79,70.61,70.75,16607.0,63.624,63.7772,63.615,63.7411,16607.0
2017-03-31 09:50:00,70.74,70.88,70.74,70.88,6018.0,63.7321,63.8583,63.7321,63.8583,6018.0
2017-03-31 09:55:00,70.88,70.93,70.64,70.66,39338.0,63.8583,63.9033,63.642,63.6601,39338.0
2017-03-31 10:00:00,70.62,70.76,70.62,70.7,8065.0,63.624,63.7501,63.624,63.6961,8065.0
2017-03-31 10:05:00,70.73,70.78,70.64,70.7,13333.0,63.7231,63.7682,63.642,63.6961,13333.0
2017-03-31 10:10:00,70.69,70.69,70.59,70.62,6081.0,63.6871,63.6871,63.597,63.624,6081.0
2017-03-31 10:15:00,70.63,70.63,70.49,70.53,9019.0,63.633,63.633,63.5069,63.5429,9019.0
2017-03-31 10:20:00,70.53,70.61,70.46,70.57,5844.0,63.5429,63.615,63.4799,63.579,5844.0
2017-03-31 10:25:00,70.57,70.64,70.5,70.5,11896.0,63.579,63.642,63.5159,63.5159,11896.0
2017-03-31 10:30:00,70.51,70.61,70.49,70.61,9698.0,63.5249,63.615,63.5069,63.615,9698.0
2017-03-31 10:35:00,70.62,70.72,70.62,70.72,9613.0,63.624,63.7141,63.624,63.7141,9613.0
2017-03-31 10:40:00,70.71,70.73,70.66,70.7,8293.0,63.7051,63.7231,63.6601,63.6961,8293.0
2017-03-31 10:45:00,70.71,70.78,70.71,70.77,6187.0,63.7051,63.7682,63.7051,63.7592,6187.0
2017-03-31 10:50:00,70.76,70.76,70.61,70.63,15905.0,63.7501,63.7501,63.615,63.633,15905.0
2017-03-31 10:55:00,70.65,70.67,70.58,70.67,11206.0,63.651,63.6691,63.588,63.6691,11206.0
2017-03-31 11:00:00,70.67,70.73,70.67,70.73,10062.0,63.6691,63.7231,63.6691,63.7231,10062.0
2017-03-31 11:05:00,70.73,70.76,70.66,70.68,11292.0,63.7231,63.7501,63.6601,63.6781,11292.0
2017-03-31 11:10:00,70.68,70.68,70.6,70.6,8421.0,63.6781,63.6781,63.606,63.606,8421.0
2017-03-31 11:15:00,70.6,70.61,70.54,70.54,4775.0,63.606,63.615,63.5519,63.5519,4775.0
2017-03-31 11:20:00,70.52,70.59,70.5,70.59,9645.0,63.5339,63.597,63.5159,63.597,9645.0
2017-03-31 11:25:00,70.6,70.66,70.6,70.65,14475.0,63.606,63.6601,63.606,63.651,14475.0
2017-03-31 11:30:00,70.66,70.66,70.53,70.57,8228.0,63.6601,63.6601,63.5429,63.579,8228.0
2017-03-31 11:35:00,70.56,70.57,70.51,70.56,12027.0,63.57,63.579,63.5249,63.57,12027.0
2017-03-31 11:40:00,70.53,70.56,70.49,70.49,10042.0,63.5429,63.57,63.5069,63.5069,10042.0
2017-03-31 11:45:00,70.52,70.57,70.52,70.57,4653.0,63.5339,63.579,63.5339,63.579,4653.0
2017-03-31 11:50:00,70.55,70.59,70.51,70.57,5505.0,63.5609,63.597,63.5249,63.579,5505.0
2017-03-31 11:55:00,70.57,70.6,70.56,70.6,5423.0,63.579,63.606,63.57,63.606,5423.0
2017-03-31 12:00:00,70.6,70.63,70.58,70.62,6810.0,63.606,63.633,63.588,63.624,6810.0
2017-03-31 12:05:00,70.63,70.65,70.55,70.55,9300.0,63.633,63.651,63.5609,63.5609,9300.0
2017-03-31 12:10:00,70.53,70.57,70.53,70.56,6473.0,63.5429,63.579,63.5429,63.57,6473.0
2017-03-31 12:15:00,70.57,70.62,70.57,70.62,13534.0,63.579,63.624,63.579,63.624,13534.0
2017-03-31 12:20:00,70.62,70.63,70.6,70.62,12002.0,63.624,63.633,63.606,63.624,12002.0
2017-03-31 12:25:00,70.6,70.61,70.52,70.56,5883.0,63.606,63.615,63.5339,63.57,5883.0
2017-03-31 12:30:00,70.57,70.62,70.55,70.62,6426.0,63.579,63.624,63.5609,63.624,6426.0
2017-03-31 12:35:00,70.6,70.62,70.57,70.59,7851.0,63.606,63.624,63.579,63.597,7851.0
2017-03-31 12:40:00,70.61,70.63,70.51,70.52,6786.0,63.615,63.633,63.5249,63.5339,6786.0
2017-03-31 12:45:00,70.51,70.57,70.51,70.54,4306.0,63.5249,63.579,63.5249,63.5519,4306.0
2017-03-31 12:50:00,70.54,70.54,70.47,70.47,12625.0,63.5519,63.5519,63.4889,63.4889,12625.0
2017-03-31 12:55:00,70.45,70.5,70.45,70.48,6843.0,63.4709,63.5159,63.4709,63.4979,6843.0
2017-03-31 13:00:00,70.47,70.5,70.46,70.46,5658.0,63.4889,63.5159,63.4799,63.4799,5658.0
2017-03-31 13:05:00,70.46,70.51,70.46,70.48,13986.0,63.4799,63.5249,63.4799,63.4979,13986.0
2017-03-31 13:10:00,70.47,70.55,70.45,70.53,18582.0,63.4889,63.5609,63.4709,63.5429,18582.0
2017-03-31 13:15:00,70.52,70.58,70.5,70.5,6100.0,63.5339,63.588,63.5159,63.5159,6100.0
2017-03-31 13:20:00,70.52,70.57,70.52,70.56,7754.0,63.5339,63.579,63.5339,63.57,7754.0
2017-03-31 13:25:00,70.56,70.57,70.54,70.54,5193.0,63.57,63.579,63.5519,63.5519,5193.0
2017-03-31 13:30:00,70.53,70.56,70.53,70.55,5150.0,63.5429,63.57,63.5429,63.5609,5150.0
2017-03-31 13:35:00,70.54,70.54,70.5,70.5,8830.0,63.5519,63.5519,63.5159,63.5159,8830.0
2017-03-31 13:40:00,70.52,70.52,70.48,70.51,9077.0,63.5339,63.5339,63.4979,63.5249,9077.0
2017-03-31 13:45:00,70.49,70.51,70.46,70.51,5879.0,63.5069,63.5249,63.4799,63.5249,5879.0
2017-03-31 13:50:00,70.5,70.51,70.41,70.42,13472.0,63.5159,63.5249,63.4348,63.4438,13472.0
2017-03-31 13:55:00,70.42,70.44,70.35,70.39,7685.0,63.4438,63.4618,63.3808,63.4168,7685.0
2017-03-31 14:00:00,70.39,70.39,70.33,70.35,5066.0,63.4168,63.4168,63.3627,63.3808,5066.0
2017-03-31 14:05:00,70.35,70.35,70.32,70.35,5602.0,63.3808,63.3808,63.3537,63.3808,5602.0
2017-03-31 14:10:00,70.34,70.37,70.23,70.25,15057.0,63.3718,63.3988,63.2726,63.2907,15057.0
2017-03-31 14:15:00,70.27,70.28,70.19,70.19,6250.0,63.3087,63.3177,63.2366,63.2366,6250.0
2017-03-31 14:20:00,70.19,70.2,70.15,70.2,13836.0,63.2366,63.2456,63.2006,63.2456,13836.0
2017-03-31 14:25:00,70.19,70.22,70.12,70.12,42554.0,63.2366,63.2636,63.1735,63.1735,42554.0
2017-03-31 14:30:00,70.12,70.2,70.08,70.2,49059.0,63.1735,63.2456,63.1375,63.2456,49059.0
2017-03-31 14:35:00,70.2,70.27,70.18,70.19,18527.0,63.2456,63.3087,63.2276,63.2366,18527.0
2017-03-31 14:40:00,70.2,70.2,70.14,70.15,7638.0,63.2456,63.2456,63.1916,63.2006,7638.0
2017-03-31 14:45:00,70.16,70.17,70.12,70.15,7964.0,63.2096,63.2186,63.1735,63.2006,7964.0
2017-03-31 14:50:00,70.15,70.15,70.01,70.02,15907.0,63.2006,63.2006,63.0744,63.0835,15907.0
2017-03-31 14:55:00,70.03,70.03,69.95,69.97,23081.0,63.0925,63.0925,63.0204,63.0384,23081.0
2017-03-31 15:00:00,69.98,70.09,69.97,70.09,21360.0,63.0474,63.1465,63.0384,63.1465,21360.0
2017-03-31 15:05:00,70.09,70.1,70.04,70.08,20668.0,63.1465,63.1555,63.1015,63.1375,20668.0
2017-03-31 15:10:00,70.09,70.12,70.08,70.1,17482.0,63.1465,63.1735,63.1375,63.1555,17482.0
2017-03-31 15:15:00,70.1,70.11,70.04,70.06,17664.0,63.1555,63.1645,63.1015,63.1195,17664.0
2017-03-31 15:20:00,70.06,70.08,69.99,70.04,29742.0,63.1195,63.1375,63.0564,63.1015,29742.0
2017-03-31 15:25:00,70.04,70.06,69.95,69.96,27725.0,63.1015,63.1195,63.0204,63.0294,27725.0
2017-03-31 15:30:00,69.96,70.0,69.92,70.0,74238.0,63.0294,63.0654,62.9934,63.0654,74238.0
2017-03-31 15:35:00,70.0,70.01,69.88,69.9,44887.0,63.0654,63.0744,62.9573,62.9753,44887.0
2017-03-31 15:40:00,69.89,69.9,69.79,69.8,65419.0,62.9663,62.9753,62.8762,62.8852,65419.0
2017-03-31 15:45:00,69.8,69.87,69.72,69.75,82640.0,62.8852,62.9483,62.8132,62.8402,82640.0
2017-03-31 15:50:00,69.75,69.83,69.73,69.8,89396.0,62.8402,62.9123,62.8222,62.8852,89396.0
2017-03-31 15:55:00,69.79,69.82,69.71,69.72,149884.0,62.8762,62.9033,62.8042,62.8132,149884.0
2017-04-03 09:30:00,69.84,70.07,69.66,69.95,40623.0,62.9213,63.1285,62.7591,63.0204,40623.0
2017-04-03 09:35:00,69.81,69.93,69.29,69.5,36921.0,62.8943,63.0024,62.4258,62.615,36921.0
2017-04-03 09:40:00,69.52,69.54,69.25,69.39,13959.0,62.633,62.651,62.3897,62.5159,13959.0
2017-04-03 09:45:00,69.4,69.43,69.17,69.28,15450.0,62.5249,62.5519,62.3177,62.4168,15450.0
2017-04-03 09:50:00,69.31,69.45,69.24,69.27,18289.0,62.4438,62.5699,62.3807,62.4078,18289.0
2017-04-03 09:55:00,69.28,69.28,68.94,69.04,32532.0,62.4168,62.4168,62.1104,62.2005,32532.0
2017-04-03 10:00:00,69.05,69.24,69.02,69.21,25362.0,62.2095,62.3807,62.1825,62.3537,25362.0
2017-04-03 10:05:00,69.16,69.2,68.7,68.72,40977.0,62.3086,62.3447,61.8942,61.9122,40977.0
2017-04-03 10:10:00,68.72,68.83,68.67,68.81,25554.0,61.9122,62.0113,61.8672,61.9933,25554.0
2017-04-03 10:15:00,68.81,68.86,68.55,68.59,38892.0,61.9933,62.0384,61.7591,61.7951,38892.0
2017-04-03 10:20:00,68.61,68.85,68.61,68.85,26432.0,61.8131,62.0294,61.8131,62.0294,26432.0
2017-04-03 10:25:00,68.86,69.0,68.82,69.0,13086.0,62.0384,62.1645,62.0023,62.1645,13086.0
2017-04-03 10:30:00,68.98,69.03,68.9,68.92,16140.0,62.1465,62.1915,62.0744,62.0924,16140.0
2017-04-03 10:35:00,68.92,68.96,68.8,68.84,19031.0,62.0924,62.1285,61.9843,62.0203,19031.0
2017-04-03 10:40:00,68.86,68.96,68.75,68.94,24286.0,62.0384,62.1285,61.9393,62.1104,24286.0
2017-04-03 10:45:00,68.96,68.98,68.84,68.89,17733.0,62.1285,62.1465,62.0203,62.0654,17733.0
2017-04-03 10:50:00,68.89,68.91,68.84,68.9,14123.0,62.0654,62.0834,62.0203,62.0744,14123.0
2017-04-03 10:55:00,68.9,69.04,68.89,69.04,15133.0,62.0744,62.2005,62.0654,62.2005,15133.0
2017-04-03 11:00:00,69.02,69.07,69.01,69.05,16082.0,62.1825,62.2276,62.1735,62.2095,16082.0
2017-04-03 11:05:00,69.05,69.05,68.8,68.85,26069.0,62.2095,62.2095,61.9843,62.0294,26069.0
2017-04-03 11:10:00,68.85,68.86,68.8,68.84,17568.0,62.0294,62.0384,61.9843,62.0203,17568.0
2017-04-03 11:15:00,68.84,68.96,68.83,68.89,11474.0,62.0203,62.1285,62.0113,62.0654,11474.0
2017-04-03 11:20:00,68.89,68.99,68.88,68.98,16278.0,62.0654,62.1555,62.0564,62.1465,16278.0
2017-04-03 11:25:00,68.97,69.01,68.93,69.0,12508.0,62.1375,62.1735,62.1014,62.1645,12508.0
2017-04-03 11:30:00,69.0,69.05,68.92,68.94,15924.0,62.1645,62.2095,62.0924,62.1104,15924.0
2017-04-03 11:35:00,68.92,69.0,68.91,68.97,13816.0,62.0924,62.1645,62.0834,62.1375,13816.0
2017-04-03 11:40:00,68.98,68.98,68.8,68.83,23490.0,62.1465,62.1465,61.9843,62.0113,23490.0
2017-04-03 11:45:00,68.81,68.88,68.8,68.81,13862.0,61.9933,62.0564,61.9843,61.9933,13862.0
2017-04-03 11:50:00,68.82,68.89,68.8,68.83,27877.0,62.0023,62.0654,61.9843,62.0113,27877.0
2017-04-03 11:55:00,68.83,68.92,68.74,68.81,48837.0,62.0113,62.0924,61.9303,61.9933,48837.0
2017-04-03 12:00:00,68.83,68.89,68.77,68.89,28503.0,62.0113,62.0654,61.9573,62.0654,28503.0
2017-04-03 12:05:00,68.9,68.96,68.83,68.91,70764.0,62.0744,62.1285,62.0113,62.0834,70764.0
2017-04-03 12:10:00,68.93,68.95,68.87,68.88,9444.0,62.1014,62.1195,62.0474,62.0564,9444.0
2017-04-03 12:15:00,68.88,69.04,68.86,68.95,13527.0,62.0564,62.2005,62.0384,62.1195,13527.0
2017-04-03 12:20:00,68.95,68.96,68.9,68.91,11161.0,62.1195,62.1285,62.0744,62.0834,11161.0
2017-04-03 12:25:00,68.91,69.02,68.89,69.01,18189.0,62.0834,62.1825,62.0654,62.1735,18189.0
2017-04-03 12:30:00,68.99,68.99,68.89,68.91,27058.0,62.1555,62.1555,62.0654,62.0834,27058.0
2017-04-03 12:35:00,68.91,68.94,68.88,68.9,15162.0,62.0834,62.1104,62.0564,62.0744,15162.0
2017-04-03 12:40:00,68.89,69.0,68.89,68.92,12114.0,62.0654,62.1645,62.0654,62.0924,12114.0
2017-04-03 12:45:00,68.91,68.91,68.85,68.88,13968.0,62.0834,62.0834,62.0294,62.0564,13968.0
2017-04-03 12:50:00,68.87,68.87,68.75,68.75,15706.0,62.0474,62.0474,61.9393,61.9393,15706.0
2017-04-03 12:55:00,68.75,68.87,68.72,68.86,15946.0,61.9393,62.0474,61.9122,62.0384,15946.0
2017-04-03 13:00:00,68.87,68.94,68.83,68.88,35041.0,62.0474,62.1104,62.0113,62.0564,35041.0
2017-04-03 13:05:00,68.9,68.9,68.77,68.77,24217.0,62.0744,62.0744,61.9573,61.9573,24217.0
2017-04-03 13:10:00,68.79,68.8,68.76,68.77,6232.0,61.9753,61.9843,61.9483,61.9573,6232.0
2017-04-03 13:15:00,68.77,68.88,68.75,68.82,12073.0,61.9573,62.0564,61.9393,62.0023,12073.0
2017-04-03 13:20:00,68.81,68.83,68.75,68.77,12462.0,61.9933,62.0113,61.9393,61.9573,12462.0
2017-04-03 13:25:00,68.75,68.75,68.7,68.73,10659.0,61.9393,61.9393,61.8942,61.9212,10659.0
2017-04-03 13:30:00,68.75,68.75,68.68,68.73,11443.0,61.9393,61.9393,61.8762,61.9212,11443.0
2017-04-03 13:35:00,68.74,68.76,68.71,68.72,8473.0,61.9303,61.9483,61.9032,61.9122,8473.0
2017-04-03 13:40:00,68.72,68.72,68.68,68.68,14644.0,61.9122,61.9122,61.8762,61.8762,14644.0
2017-04-03 13:45:00,68.68,68.8,68.68,68.79,16048.0,61.8762,61.9843,61.8762,61.9753,16048.0
2017-04-03 13:50:00,68.8,68.84,68.76,68.82,24917.0,61.9843,62.0203,61.9483,62.0023,24917.0
2017-04-03 13:55:00,68.81,68.84,68.79,68.82,16969.0,61.9933,62.0203,61.9753,62.0023,16969.0
2017-04-03 14:00:00,68.83,68.9,68.83,68.9,12380.0,62.0113,62.0744,62.0113,62.0744,12380.0
2017-04-03 14:05:00,68.89,68.89,68.81,68.83,55219.0,62.0654,62.0654,61.9933,62.0113,55219.0
2017-04-03 14:10:00,68.83,68.83,68.76,68.82,11444.0,62.0113,62.0113,61.9483,62.0023,11444.0
2017-04-03 14:15:00,68.81,68.82,68.77,68.79,4875.0,61.9933,62.0023,61.9573,61.9753,4875.0
2017-04-03 14:20:00,68.79,68.87,68.78,68.87,6735.0,61.9753,62.0474,61.9663,62.0474,6735.0
2017-04-03 14:25:00,68.87,68.91,68.86,68.91,16568.0,62.0474,62.0834,62.0384,62.0834,16568.0
2017-04-03 14:30:00,68.9,68.91,68.82,68.87,23261.0,62.0744,62.0834,62.0023,62.0474,23261.0
2017-04-03 14:35:00,68.87,68.98,68.82,68.86,19955.0,62.0474,62.1465,62.0023,62.0384,19955.0
2017-04-03 14:40:00,68.89,68.94,68.86,68.87,18085.0,62.0654,62.1104,62.0384,62.0474,18085.0
2017-04-03 14:45:00,68.88,68.9,68.76,68.76,14678.0,62.0564,62.0744,61.9483,61.9483,14678.0
2017-04-03 14:50:00,68.76,68.79,68.62,68.63,42368.0,61.9483,61.9753,61.8221,61.8312,42368.0
2017-04-03 14:55:00,68.62,68.73,68.54,68.6,147053.0,61.8221,61.9212,61.7501,61.8041,147053.0
2017-04-03 15:00:00,68.61,68.73,68.6,68.71,32234.0,61.8131,61.9212,61.8041,61.9032,32234.0
2017-04-03 15:05:00,68.73,68.73,68.5,68.51,36733.0,61.9212,61.9212,61.714,61.723,36733.0
2017-04-03 15:10:00,68.5,68.68,68.5,68.67,29710.0,61.714,61.8762,61.714,61.8672,29710.0
2017-04-03 15:15:00,68.68,68.73,68.64,68.71,25851.0,61.8762,61.9212,61.8402,61.9032,25851.0
2017-04-03 15:20:00,68.72,68.81,68.64,68.81,31710.0,61.9122,61.9933,61.8402,61.9933,31710.0
2017-04-03 15:25:00,68.81,68.82,68.74,68.74,48299.0,61.9933,62.0023,61.9303,61.9303,48299.0
2017-04-03 15:30:00,68.75,68.79,68.71,68.79,66782.0,61.9393,61.9753,61.9032,61.9753,66782.0
2017-04-03 15:35:00,68.77,68.84,68.77,68.83,40747.0,61.9573,62.0203,61.9573,62.0113,40747.0
2017-04-03 15:40:00,68.81,68.9,68.81,68.88,56872.0,61.9933,62.0744,61.9933,62.0564,56872.0
2017-04-03 15:45:00,68.87,68.89,68.81,68.82,49000.0,62.0474,62.0654,61.9933,62.0023,49000.0
2017-04-03 15:50:00,68.81,68.85,68.8,68.84,75591.0,61.9933,62.0294,61.9843,62.0203,75591.0
2017-04-03 15:55:00,68.84,68.85,68.8,68.82,169823.0,62.0203,62.0294,61.9843,62.0023,169823.0
2017-04-04 09:30:00,68.73,68.89,68.36,68.68,29293.0,61.9212,62.0654,61.5879,61.8762,29293.0
2017-04-04 09:35:00,68.66,68.72,68.54,68.65,9109.0,61.8582,61.9122,61.7501,61.8492,9109.0
2017-04-04 09:40:00,68.67,68.73,68.41,68.42,16183.0,61.8672,61.9212,61.6329,61.642,16183.0
2017-04-04 09:45:00,68.4,68.51,68.17,68.22,86350.0,61.6239,61.723,61.4167,61.4618,86350.0
2017-04-04 09:50:00,68.25,68.45,68.15,68.45,16871.0,61.4888,61.669,61.3987,61.669,16871.0
2017-04-04 09:55:00,68.45,68.56,68.39,68.41,37832.0,61.669,61.7681,61.6149,61.6329,37832.0
2017-04-04 10:00:00,68.41,68.41,68.29,68.3,35711.0,61.6329,61.6329,61.5248,61.5338,35711.0
2017-04-04 10:05:00,68.36,68.48,68.34,68.4,30655.0,61.5879,61.696,61.5699,61.6239,30655.0
2017-04-04 10:10:00,68.44,68.47,68.27,68.33,27621.0,61.66,61.687,61.5068,61.5609,27621.0
2017-04-04 10:15:00,68.29,68.31,68.17,68.17,17267.0,61.5248,61.5429,61.4167,61.4167,17267.0
2017-04-04 10:20:00,68.2,68.25,68.14,68.19,20111.0,61.4438,61.4888,61.3897,61.4347,20111.0
2017-04-04 10:25:00,68.2,68.22,68.1,68.14,19661.0,61.4438,61.4618,61.3537,61.3897,19661.0
2017-04-04 10:30:00,68.11,68.14,68.08,68.12,11159.0,61.3627,61.3897,61.3356,61.3717,11159.0
2017-04-04 10:35:00,68.11,68.13,68.05,68.09,21631.0,61.3627,61.3807,61.3086,61.3446,21631.0
2017-04-04 10:40:00,68.1,68.25,68.09,68.16,33399.0,61.3537,61.4888,61.3446,61.4077,33399.0
2017-04-04 10:45:00,68.14,68.29,68.09,68.22,13221.0,61.3897,61.5248,61.3446,61.4618,13221.0
2017-04-04 10:50:00,68.22,68.39,68.22,68.37,21078.0,61.4618,61.6149,61.4618,61.5969,21078.0
2017-04-04 10:55:00,68.37,68.5,68.35,68.4,61187.0,61.5969,61.714,61.5789,61.6239,61187.0
2017-04-04 11:00:00,68.4,68.43,68.31,68.36,23661.0,61.6239,61.651,61.5429,61.5879,23661.0
2017-04-04 11:05:00,68.38,68.4,68.33,68.36,29711.0,61.6059,61.6239,61.5609,61.5879,29711.0
2017-04-04 11:10:00,68.35,68.39,68.32,68.34,12241.0,61.5789,61.6149,61.5519,61.5699,12241.0
2017-04-04 11:15:00,68.34,68.37,68.2,68.2,46467.0,61.5699,61.5969,61.4438,61.4438,46467.0
2017-04-04 11:20:00,68.21,68.34,68.21,68.3,9116.0,61.4528,61.5699,61.4528,61.5338,9116.0
2017-04-04 11:25:00,68.33,68.35,68.3,68.31,8957.0,61.5609,61.5789,61.5338,61.5429,8957.0
2017-04-04 11:30:00,68.3,68.3,68.21,68.27,35095.0,61.5338,61.5338,61.4528,61.5068,35095.0
2017-04-04 11:35:00,68.28,68.37,68.28,68.3,21394.0,61.5158,61.5969,61.5158,61.5338,21394.0
2017-04-04 11:40:00,68.3,68.33,68.27,68.31,13010.0,61.5338,61.5609,61.5068,61.5429,13010.0
2017-04-04 11:45:00,68.32,68.42,68.29,68.39,22825.0,61.5519,61.642,61.5248,61.6149,22825.0
2017-04-04 11:50:00,68.4,68.42,68.35,68.39,7658.0,61.6239,61.642,61.5789,61.6149,7658.0
2017-04-04 11:55:00,68.39,68.39,68.34,68.38,12162.0,61.6149,61.6149,61.5699,61.6059,12162.0
2017-04-04 12:00:00,68.38,68.38,68.28,68.33,15513.0,61.6059,61.6059,61.5158,61.5609,15513.0
2017-04-04 12:05:00,68.33,68.34,68.28,68.31,6600.0,61.5609,61.5699,61.5158,61.5429,6600.0
2017-04-04 12:10:00,68.31,68.43,68.28,68.42,16491.0,61.5429,61.651,61.5158,61.642,16491.0
2017-04-04 12:15:00,68.42,68.43,68.34,68.38,18707.0,61.642,61.651,61.5699,61.6059,18707.0
2017-04-04 12:20:00,68.39,68.4,68.31,68.33,8345.0,61.6149,61.6239,61.5429,61.5609,8345.0
2017-04-04 12:25:00,68.33,68.34,68.24,68.34,16887.0,61.5609,61.5699,61.4798,61.5699,16887.0
2017-04-04 12:30:00,68.31,68.32,68.24,68.26,8096.0,61.5429,61.5519,61.4798,61.4978,8096.0
2017-04-04 12:35:00,68.26,68.37,68.25,68.37,32681.0,61.4978,61.5969,61.4888,61.5969,32681.0
2017-04-04 12:40:00,68.36,68.37,68.35,68.36,15680.0,61.5879,61.5969,61.5789,61.5879,15680.0
2017-04-04 12:45:00,68.37,68.37,68.25,68.28,30921.0,61.5969,61.5969,61.4888,61.5158,30921.0
2017-04-04 12:50:00,68.29,68.31,68.23,68.23,36128.0,61.5248,61.5429,61.4708,61.4708,36128.0
2017-04-04 12:55:00,68.24,68.25,68.2,68.23,17071.0,61.4798,61.4888,61.4438,61.4708,17071.0
2017-04-04 13:00:00,68.24,68.25,68.2,68.24,10743.0,61.4798,61.4888,61.4438,61.4798,10743.0
2017-04-04 13:05:00,68.23,68.25,68.21,68.25,7690.0,61.4708,61.4888,61.4528,61.4888,7690.0
2017-04-04 13:10:00,68.26,68.28,68.21,68.25,10181.0,61.4978,61.5158,61.4528,61.4888,10181.0
2017-04-04 13:15:00,68.24,68.26,68.21,68.22,12246.0,61.4798,61.4978,61.4528,61.4618,12246.0
2017-04-04 13:20:00,68.22,68.26,68.21,68.25,9646.0,61.4618,61.4978,61.4528,61.4888,9646.0
2017-04-04 13:25:00,68.25,68.28,68.22,68.22,32854.0,61.4888,61.5158,61.4618,61.4618,32854.0
2017-04-04 13:30:00,68.22,68.23,68.13,68.16,16089.0,61.4618,61.4708,61.3807,61.4077,16089.0
2017-04-04 13:35:00,68.17,68.24,68.17,68.19,15403.0,61.4167,61.4798,61.4167,61.4347,15403.0
2017-04-04 13:40:00,68.17,68.23,68.16,68.23,27844.0,61.4167,61.4708,61.4077,61.4708,27844.0
2017-04-04 13:45:00,68.24,68.24,68.08,68.09,21605.0,61.4798,61.4798,61.3356,61.3446,21605.0
2017-04-04 13:50:00,68.09,68.18,68.09,68.17,23474.0,61.3446,61.4257,61.3446,61.4167,23474.0
2017-04-04 13:55:00,68.17,68.18,68.11,68.12,21225.0,61.4167,61.4257,61.3627,61.3717,21225.0
2017-04-04 14:00:00,68.12,68.14,68.06,68.11,17831.0,61.3717,61.3897,61.3176,61.3627,17831.0
2017-04-04 14:05:00,68.11,68.15,68.11,68.14,8501.0,61.3627,61.3987,61.3627,61.3897,8501.0
2017-04-04 14:10:00,68.14,68.2,68.13,68.15,12478.0,61.3897,61.4438,61.3807,61.3987,12478.0
2017-04-04 14:15:00,68.14,68.14,68.07,68.12,21077.0,61.3897,61.3897,61.3266,61.3717,21077.0
2017-04-04 14:20:00,68.11,68.16,68.1,68.1,16323.0,61.3627,61.4077,61.3537,61.3537,16323.0
2017-04-04 14:25:00,68.09,68.16,68.08,68.13,9376.0,61.3446,61.4077,61.3356,61.3807,9376.0
2017-04-04 14:30:00,68.14,68.17,68.1,68.17,14017.0,61.3897,61.4167,61.3537,61.4167,14017.0
2017-04-04 14:35:00,68.16,68.16,68.09,68.13,15586.0,61.4077,61.4077,61.3446,61.3807,15586.0
2017-04-04 14:40:00,68.13,68.13,68.04,68.04,16128.0,61.3807,61.3807,61.2996,61.2996,16128.0
2017-04-04 14:45:00,68.04,68.05,68.0,68.01,39170.0,61.2996,61.3086,61.2636,61.2726,39170.0
2017-04-04 14:50:00,68.0,68.01,67.93,67.95,71440.0,61.2636,61.2726,61.2005,61.2185,71440.0
2017-04-04 14:55:00,67.95,68.04,67.94,68.0,51916.0,61.2185,61.2996,61.2095,61.2636,51916.0
2017-04-04 15:00:00,67.99,68.11,67.99,68.1,21681.0,61.2546,61.3627,61.2546,61.3537,21681.0
2017-04-04 15:05:00,68.1,68.22,68.1,68.13,35532.0,61.3537,61.4618,61.3537,61.3807,35532.0
2017-04-04 15:10:00,68.13,68.23,68.13,68.22,33134.0,61.3807,61.4708,61.3807,61.4618,33134.0
2017-04-04 15:15:00,68.22,68.22,68.11,68.11,23881.0,61.4618,61.4618,61.3627,61.3627,23881.0
2017-04-04 15:20:00,68.11,68.16,68.08,68.14,42611.0,61.3627,61.4077,61.3356,61.3897,42611.0
2017-04-04 15:25:00,68.12,68.19,68.09,68.16,158112.0,61.3717,61.4347,61.3446,61.4077,158112.0
2017-04-04 15:30:00,68.16,68.28,68.15,68.27,192945.0,61.4077,61.5158,61.3987,61.5068,192945.0
2017-04-04 15:35:00,68.26,68.31,68.21,68.26,107301.0,61.4978,61.5429,61.4528,61.4978,107301.0
2017-04-04 15:40:00,68.26,68.38,68.23,68.36,102824.0,61.4978,61.6059,61.4708,61.5879,102824.0
2017-04-04 15:45:00,68.36,68.37,68.23,68.32,117859.0,61.5879,61.5969,61.4708,61.5519,117859.0
2017-04-04 15:50:00,68.32,68.33,68.24,68.28,113984.0,61.5519,61.5609,61.4798,61.5158,113984.0
2017-04-04 15:55:00,68.28,68.4,68.27,68.33,222063.0,61.5158,61.6239,61.5068,61.5609,222063.0
2017-04-05 09:30:00,68.5,68.63,68.36,68.37,46532.0,61.714,61.8312,61.5879,61.5969,46532.0
2017-04-05 09:35:00,68.38,68.48,68.15,68.33,31888.0,61.6059,61.696,61.3987,61.5609,31888.0
2017-04-05 09:40:00,68.34,68.54,68.31,68.46,56103.0,61.5699,61.7501,61.5429,61.678,56103.0
2017-04-05 09:45:00,68.46,68.7,68.42,68.68,38487.0,61.678,61.8942,61.642,61.8762,38487.0
2017-04-05 09:50:00,68.66,68.86,68.66,68.75,28552.0,61.8582,62.0384,61.8582,61.9393,28552.0
2017-04-05 09:55:00,68.76,68.77,68.66,68.69,25155.0,61.9483,61.9573,61.8582,61.8852,25155.0
2017-04-05 10:00:00,68.67,68.79,68.67,68.75,46857.0,61.8672,61.9753,61.8672,61.9393,46857.0
2017-04-05 10:05:00,68.8,69.06,68.8,69.01,42989.0,61.9843,62.2186,61.9843,62.1735,42989.0
2017-04-05 10:10:00,69.02,69.05,68.94,68.97,30537.0,62.1825,62.2095,62.1104,62.1375,30537.0
2017-04-05 10:15:00,68.98,69.0,68.89,68.96,13362.0,62.1465,62.1645,62.0654,62.1285,13362.0
2017-04-05 10:20:00,68.95,69.26,68.95,69.22,54084.0,62.1195,62.3987,62.1195,62.3627,54084.0
2017-04-05 10:25:00,69.2,69.37,69.2,69.35,29977.0,62.3447,62.4978,62.3447,62.4798,29977.0
2017-04-05 10:30:00,69.34,69.41,69.3,69.35,41178.0,62.4708,62.5339,62.4348,62.4798,41178.0
2017-04-05 10:35:00,69.36,69.5,69.35,69.47,56481.0,62.4888,62.615,62.4798,62.5879,56481.0
2017-04-05 10:40:00,69.48,69.53,69.44,69.51,61355.0,62.5969,62.642,62.5609,62.624,61355.0
2017-04-05 10:45:00,69.5,69.57,69.5,69.56,34850.0,62.615,62.678,62.615,62.669,34850.0
2017-04-05 10:50:00,69.56,69.63,69.52,69.61,72278.0,62.669,62.7321,62.633,62.7141,72278.0
2017-04-05 10:55:00,69.61,69.67,69.37,69.41,43548.0,62.7141,62.7681,62.4978,62.5339,43548.0
2017-04-05 11:00:00,69.41,69.44,69.33,69.44,44561.0,62.5339,62.5609,62.4618,62.5609,44561.0
2017-04-05 11:05:00,69.44,69.51,69.36,69.49,37542.0,62.5609,62.624,62.4888,62.606,37542.0
2017-04-05 11:10:00,69.51,69.52,69.4,69.4,41956.0,62.624,62.633,62.5249,62.5249,41956.0
2017-04-05 11:15:00,69.42,69.46,69.37,69.45,40289.0,62.5429,62.5789,62.4978,62.5699,40289.0
2017-04-05 11:20:00,69.45,69.45,69.38,69.4,38741.0,62.5699,62.5699,62.5069,62.5249,38741.0
2017-04-05 11:25:00,69.4,69.41,69.31,69.31,14855.0,62.5249,62.5339,62.4438,62.4438,14855.0
2017-04-05 11:30:00,69.31,69.31,69.22,69.26,17860.0,62.4438,62.4438,62.3627,62.3987,17860.0
2017-04-05 11:35:00,69.26,69.28,69.17,69.25,24235.0,62.3987,62.4168,62.3177,62.3897,24235.0
2017-04-05 11:40:00,69.25,69.31,69.23,69.3,13313.0,62.3897,62.4438,62.3717,62.4348,13313.0
2017-04-05 11:45:00,69.29,69.4,69.28,69.34,17940.0,62.4258,62.5249,62.4168,62.4708,17940.0
2017-04-05 11:50:00,69.34,69.38,69.28,69.33,17871.0,62.4708,62.5069,62.4168,62.4618,17871.0
2017-04-05 11:55:00,69.32,69.33,69.22,69.22,23300.0,62.4528,62.4618,62.3627,62.3627,23300.0
2017-04-05 12:00:00,69.22,69.25,69.21,69.23,13052.0,62.3627,62.3897,62.3537,62.3717,13052.0
2017-04-05 12:05:00,69.25,69.29,69.2,69.2,12687.0,62.3897,62.4258,62.3447,62.3447,12687.0
2017-04-05 12:10:00,69.2,69.28,69.2,69.22,8850.0,62.3447,62.4168,62.3447,62.3627,8850.0
2017-04-05 12:15:00,69.23,69.3,69.22,69.3,14590.0,62.3717,62.4348,62.3627,62.4348,14590.0
2017-04-05 12:20:00,69.3,69.32,69.26,69.31,16006.0,62.4348,62.4528,62.3987,62.4438,16006.0
2017-04-05 12:25:00,69.31,69.35,69.26,69.3,27173.0,62.4438,62.4798,62.3987,62.4348,27173.0
2017-04-05 12:30:00,69.3,69.32,69.26,69.27,9856.0,62.4348,62.4528,62.3987,62.4078,9856.0
2017-04-05 12:35:00,69.26,69.42,69.25,69.38,14191.0,62.3987,62.5429,62.3897,62.5069,14191.0
2017-04-05 12:40:00,69.38,69.4,69.33,69.34,11513.0,62.5069,62.5249,62.4618,62.4708,11513.0
2017-04-05 12:45:00,69.34,69.37,69.32,69.34,10878.0,62.4708,62.4978,62.4528,62.4708,10878.0
2017-04-05 12:50:00,69.35,69.4,69.33,69.38,7632.0,62.4798,62.5249,62.4618,62.5069,7632.0
2017-04-05 12:55:00,69.39,69.39,69.37,69.38,8034.0,62.5159,62.5159,62.4978,62.5069,8034.0
2017-04-05 13:00:00,69.38,69.38,69.33,69.35,12707.0,62.5069,62.5069,62.4618,62.4798,12707.0
2017-04-05 13:05:00,69.38,69.4,69.35,69.36,10811.0,62.5069,62.5249,62.4798,62.4888,10811.0
2017-04-05 13:10:00,69.36,69.38,69.35,69.36,10249.0,62.4888,62.5069,62.4798,62.4888,10249.0
2017-04-05 13:15:00,69.36,69.36,69.27,69.27,13740.0,62.4888,62.4888,62.4078,62.4078,13740.0
2017-04-05 13:20:00,69.27,69.32,69.23,69.32,11776.0,62.4078,62.4528,62.3717,62.4528,11776.0
2017-04-05 13:25:00,69.33,69.35,69.32,69.34,9154.0,62.4618,62.4798,62.4528,62.4708,9154.0
2017-04-05 13:30:00,69.35,69.4,69.31,69.32,40257.0,62.4798,62.5249,62.4438,62.4528,40257.0
2017-04-05 13:35:00,69.34,69.34,69.3,69.3,43511.0,62.4708,62.4708,62.4348,62.4348,43511.0
2017-04-05 13:40:00,69.29,69.31,69.23,69.23,41963.0,62.4258,62.4438,62.3717,62.3717,41963.0
2017-04-05 13:45:00,69.23,69.23,69.2,69.22,12775.0,62.3717,62.3717,62.3447,62.3627,12775.0
2017-04-05 13:50:00,69.22,69.26,69.2,69.2,19947.0,62.3627,62.3987,62.3447,62.3447,19947.0
2017-04-05 13:55:00,69.23,69.26,69.23,69.26,7593.0,62.3717,62.3987,62.3717,62.3987,7593.0
2017-04-05 14:00:00,69.25,69.29,69.15,69.21,52241.0,62.3897,62.4258,62.2996,62.3537,52241.0
2017-04-05 14:05:00,69.23,69.3,69.2,69.27,36867.0,62.3717,62.4348,62.3447,62.4078,36867.0
2017-04-05 14:10:00,69.3,69.3,69.22,69.26,25210.0,62.4348,62.4348,62.3627,62.3987,25210.0
2017-04-05 14:15:00,69.27,69.28,69.18,69.19,27274.0,62.4078,62.4168,62.3267,62.3357,27274.0
2017-04-05 14:20:00,69.19,69.23,69.06,69.06,28147.0,62.3357,62.3717,62.2186,62.2186,28147.0
2017-04-05 14:25:00,69.04,69.11,69.02,69.04,69333.0,62.2005,62.2636,62.1825,62.2005,69333.0
2017-04-05 14:30:00,69.04,69.15,69.04,69.09,49237.0,62.2005,62.2996,62.2005,62.2456,49237.0
2017-04-05 14:35:00,69.07,69.07,69.01,69.03,59461.0,62.2276,62.2276,62.1735,62.1915,59461.0
2017-04-05 14:40:00,69.0,69.17,68.95,69.11,33095.0,62.1645,62.3177,62.1195,62.2636,33095.0
2017-04-05 14:45:00,69.1,69.11,69.01,69.02,33408.0,62.2546,62.2636,62.1735,62.1825,33408.0
2017-04-05 14:50:00,69.03,69.04,68.89,68.93,17984.0,62.1915,62.2005,62.0654,62.1014,17984.0
2017-04-05 14:55:00,68.95,69.06,68.94,69.02,21510.0,62.1195,62.2186,62.1104,62.1825,21510.0
2017-04-05 15:00:00,69.01,69.08,68.99,69.02,29189.0,62.1735,62.2366,62.1555,62.1825,29189.0
2017-04-05 15:05:00,69.01,69.03,68.9,68.93,28759.0,62.1735,62.1915,62.0744,62.1014,28759.0
2017-04-05 15:10:00,68.93,68.94,68.85,68.86,33161.0,62.1014,62.1104,62.0294,62.0384,33161.0
2017-04-05 15:15:00,68.86,68.91,68.84,68.85,35258.0,62.0384,62.0834,62.0203,62.0294,35258.0
2017-04-05 15:20:00,68.85,68.86,68.67,68.73,36540.0,62.0294,62.0384,61.8672,61.9212,36540.0
2017-04-05 15:25:00,68.72,68.77,68.66,68.76,43628.0,61.9122,61.9573,61.8582,61.9483,43628.0
2017-04-05 15:30:00,68.75,68.76,68.62,68.66,55180.0,61.9393,61.9483,61.8221,61.8582,55180.0
2017-04-05 15:35:00,68.66,68.72,68.6,68.66,45278.0,61.8582,61.9122,61.8041,61.8582,45278.0
2017-04-05 15:40:00,68.66,68.67,68.55,68.56,61908.0,61.8582,61.8672,61.7591,61.7681,61908.0
2017-04-05 15:45:00,68.56,68.61,68.52,68.55,130034.0,61.7681,61.8131,61.7321,61.7591,130034.0
2017-04-05 15:50:00,68.54,68.67,68.52,68.65,80207.0,61.7501,61.8672,61.7321,61.8492,80207.0
2017-04-05 15:55:00,68.63,68.64,68.46,68.51,183146.0,61.8312,61.8402,61.678,61.723,183146.0
2017-04-06 09:30:00,68.9,69.33,68.58,69.1,32524.0,62.0744,62.4618,61.7861,62.2546,32524.0
2017-04-06 09:35:00,69.12,69.52,69.12,69.38,51936.0,62.2726,62.633,62.2726,62.5069,51936.0
2017-04-06 09:40:00,69.41,69.42,69.14,69.3,19022.0,62.5339,62.5429,62.2906,62.4348,19022.0
2017-04-06 09:45:00,69.28,69.37,69.2,69.2,16676.0,62.4168,62.4978,62.3447,62.3447,16676.0
2017-04-06 09:50:00,69.23,69.75,69.23,69.75,57665.0,62.3717,62.8402,62.3717,62.8402,57665.0
2017-04-06 09:55:00,69.74,69.89,69.63,69.76,30227.0,62.8312,62.9663,62.7321,62.8492,30227.0
2017-04-06 10:00:00,69.79,70.15,69.79,70.15,31714.0,62.8762,63.2006,62.8762,63.2006,31714.0
2017-04-06 10:05:00,70.13,70.38,69.79,70.35,54117.0,63.1826,63.4078,62.8762,63.3808,54117.0
2017-04-06 10:10:00,70.4,70.5,70.35,70.48,44177.0,63.4258,63.5159,63.3808,63.4979,44177.0
2017-04-06 10:15:00,70.48,70.52,70.33,70.46,47223.0,63.4979,63.5339,63.3627,63.4799,47223.0
2017-04-06 10:20:00,70.48,70.48,70.3,70.34,36291.0,63.4979,63.4979,63.3357,63.3718,36291.0
2017-04-06 10:25:00,70.35,70.39,70.13,70.39,76259.0,63.3808,63.4168,63.1826,63.4168,76259.0
2017-04-06 10:30:00,70.39,70.42,70.32,70.42,21156.0,63.4168,63.4438,63.3537,63.4438,21156.0
2017-04-06 10:35:00,70.42,70.45,70.25,70.26,19002.0,63.4438,63.4709,63.2907,63.2997,19002.0
2017-04-06 10:40:00,70.26,70.27,70.1,70.12,25073.0,63.2997,63.3087,63.1555,63.1735,25073.0
2017-04-06 10:45:00,70.14,70.28,70.14,70.16,24827.0,63.1916,63.3177,63.1916,63.2096,24827.0
2017-04-06 10:50:00,70.15,70.19,70.1,70.18,16293.0,63.2006,63.2366,63.1555,63.2276,16293.0
2017-04-06 10:55:00,70.19,70.24,70.07,70.13,23197.0,63.2366,63.2817,63.1285,63.1826,23197.0
2017-04-06 11:00:00,70.13,70.26,70.13,70.18,27924.0,63.1826,63.2997,63.1826,63.2276,27924.0
2017-04-06 11:05:00,70.2,70.22,70.0,70.0,22502.0,63.2456,63.2636,63.0654,63.0654,22502.0
2017-04-06 11:10:00,70.0,70.13,70.0,70.13,37507.0,63.0654,63.1826,63.0654,63.1826,37507.0
2017-04-06 11:15:00,70.13,70.13,69.98,70.02,27225.0,63.1826,63.1826,63.0474,63.0835,27225.0
2017-04-06 11:20:00,70.03,70.16,70.03,70.06,31941.0,63.0925,63.2096,63.0925,63.1195,31941.0
2017-04-06 11:25:00,70.07,70.15,70.02,70.14,26912.0,63.1285,63.2006,63.0835,63.1916,26912.0
2017-04-06 11:30:00,70.15,70.16,69.96,69.98,22033.0,63.2006,63.2096,63.0294,63.0474,22033.0
2017-04-06 11:35:00,69.98,70.08,69.96,70.02,16658.0,63.0474,63.1375,63.0294,63.0835,16658.0
2017-04-06 11:40:00,70.01,70.12,69.99,70.12,10477.0,63.0744,63.1735,63.0564,63.1735,10477.0
2017-04-06 11:45:00,70.1,70.12,70.06,70.1,13787.0,63.1555,63.1735,63.1195,63.1555,13787.0
2017-04-06 11:50:00,70.11,70.17,70.11,70.12,16311.0,63.1645,63.2186,63.1645,63.1735,16311.0
2017-04-06 11:55:00,70.12,70.13,70.08,70.12,18212.0,63.1735,63.1826,63.1375,63.1735,18212.0
2017-04-06 12:00:00,70.11,70.27,70.11,70.2,20953.0,63.1645,63.3087,63.1645,63.2456,20953.0
2017-04-06 12:05:00,70.2,70.28,70.16,70.19,13655.0,63.2456,63.3177,63.2096,63.2366,13655.0
2017-04-06 12:10:00,70.18,70.24,70.11,70.12,8105.0,63.2276,63.2817,63.1645,63.1735,8105.0
2017-04-06 12:15:00,70.13,70.17,70.09,70.14,16375.0,63.1826,63.2186,63.1465,63.1916,16375.0
2017-04-06 12:20:00,70.12,70.14,70.08,70.1,5218.0,63.1735,63.1916,63.1375,63.1555,5218.0
2017-04-06 12:25:00,70.11,70.13,70.1,70.11,14027.0,63.1645,63.1826,63.1555,63.1645,14027.0
2017-04-06 12:30:00,70.11,70.15,70.05,70.09,22507.0,63.1645,63.2006,63.1105,63.1465,22507.0
2017-04-06 12:35:00,70.09,70.14,70.05,70.14,27852.0,63.1465,63.1916,63.1105,63.1916,27852.0
2017-04-06 12:40:00,70.12,70.16,70.09,70.1,25244.0,63.1735,63.2096,63.1465,63.1555,25244.0
2017-04-06 12:45:00,70.1,70.16,70.06,70.1,27164.0,63.1555,63.2096,63.1195,63.1555,27164.0
2017-04-06 12:50:00,70.1,70.14,70.09,70.12,9316.0,63.1555,63.1916,63.1465,63.1735,9316.0
2017-04-06 12:55:00,70.13,70.16,70.09,70.12,20760.0,63.1826,63.2096,63.1465,63.1735,20760.0
2017-04-06 13:00:00,70.13,70.17,70.09,70.11,15010.0,63.1826,63.2186,63.1465,63.1645,15010.0
2017-04-06 13:05:00,70.11,70.14,70.09,70.11,8362.0,63.1645,63.1916,63.1465,63.1645,8362.0
2017-04-06 13:10:00,70.13,70.17,70.12,70.17,7012.0,63.1826,63.2186,63.1735,63.2186,7012.0
2017-04-06 13:15:00,70.18,70.26,70.16,70.22,9932.0,63.2276,63.2997,63.2096,63.2636,9932.0
2017-04-06 13:20:00,70.21,70.26,70.13,70.17,35223.0,63.2546,63.2997,63.1826,63.2186,35223.0
2017-04-06 13:25:00,70.18,70.2,70.14,70.15,10901.0,63.2276,63.2456,63.1916,63.2006,10901.0
2017-04-06 13:30:00,70.15,70.2,70.12,70.18,20418.0,63.2006,63.2456,63.1735,63.2276,20418.0
2017-04-06 13:35:00,70.2,70.23,70.1,70.11,10119.0,63.2456,63.2726,63.1555,63.1645,10119.0
2017-04-06 13:40:00,70.12,70.16,70.09,70.14,15339.0,63.1735,63.2096,63.1465,63.1916,15339.0
2017-04-06 13:45:00,70.14,70.2,70.1,70.17,9576.0,63.1916,63.2456,63.1555,63.2186,9576.0
2017-04-06 13:50:00,70.18,70.28,70.18,70.26,6589.0,63.2276,63.3177,63.2276,63.2997,6589.0
2017-04-06 13:55:00,70.23,70.23,70.15,70.15,8250.0,63.2726,63.2726,63.2006,63.2006,8250.0
2017-04-06 14:00:00,70.15,70.16,70.11,70.13,17774.0,63.2006,63.2096,63.1645,63.1826,17774.0
2017-04-06 14:05:00,70.14,70.19,70.11,70.18,12527.0,63.1916,63.2366,63.1645,63.2276,12527.0
2017-04-06 14:10:00,70.2,70.2,69.91,69.92,38933.0,63.2456,63.2456,62.9843,62.9934,38933.0
2017-04-06 14:15:00,69.94,69.98,69.91,69.91,10124.0,63.0114,63.0474,62.9843,62.9843,10124.0
2017-04-06 14:20:00,69.93,69.93,69.77,69.77,25020.0,63.0024,63.0024,62.8582,62.8582,25020.0
2017-04-06 14:25:00,69.79,69.84,69.73,69.77,36772.0,62.8762,62.9213,62.8222,62.8582,36772.0
2017-04-06 14:30:00,69.77,69.83,69.77,69.81,12107.0,62.8582,62.9123,62.8582,62.8943,12107.0
2017-04-06 14:35:00,69.78,69.79,69.69,69.69,22227.0,62.8672,62.8762,62.7861,62.7861,22227.0
2017-04-06 14:40:00,69.67,69.73,69.65,69.7,27568.0,62.7681,62.8222,62.7501,62.7952,27568.0
2017-04-06 14:45:00,69.7,69.7,69.5,69.52,18135.0,62.7952,62.7952,62.615,62.633,18135.0
2017-04-06 14:50:00,69.53,69.59,69.48,69.48,111912.0,62.642,62.6961,62.5969,62.5969,111912.0
2017-04-06 14:55:00,69.49,69.51,69.4,69.41,30093.0,62.606,62.624,62.5249,62.5339,30093.0
2017-04-06 15:00:00,69.4,69.44,69.33,69.4,19144.0,62.5249,62.5609,62.4618,62.5249,19144.0
2017-04-06 15:05:00,69.41,69.44,69.31,69.43,16488.0,62.5339,62.5609,62.4438,62.5519,16488.0
2017-04-06 15:10:00,69.44,69.51,69.4,69.47,39896.0,62.5609,62.624,62.5249,62.5879,39896.0
2017-04-06 15:15:00,69.48,69.56,69.46,69.56,9084.0,62.5969,62.669,62.5789,62.669,9084.0
2017-04-06 15:20:00,69.55,69.55,69.4,69.41,14932.0,62.66,62.66,62.5249,62.5339,14932.0
2017-04-06 15:25:00,69.4,69.47,69.39,69.44,9946.0,62.5249,62.5879,62.5159,62.5609,9946.0
2017-04-06 15:30:00,69.42,69.43,69.35,69.38,13700.0,62.5429,62.5519,62.4798,62.5069,13700.0
2017-04-06 15:35:00,69.39,69.42,69.34,69.36,33065.0,62.5159,62.5429,62.4708,62.4888,33065.0
2017-04-06 15:40:00,69.36,69.38,69.32,69.34,30892.0,62.4888,62.5069,62.4528,62.4708,30892.0
2017-04-06 15:45:00,69.33,69.45,69.26,69.42,63707.0,62.4618,62.5699,62.3987,62.5429,63707.0
2017-04-06 15:50:00,69.4,69.43,69.29,69.36,44358.0,62.5249,62.5519,62.4258,62.4888,44358.0
2017-04-06 15:55:00,69.35,69.55,69.33,69.55,180475.0,62.4798,62.66,62.4618,62.66,180475.0
2017-04-07 09:30:00,69.35,69.64,69.18,69.58,55235.0,62.7141,62.9764,62.5604,62.9221,55235.0
2017-04-07 09:35:00,69.56,69.69,69.44,69.63,19226.0,62.904,63.0216,62.7955,62.9673,19226.0
2017-04-07 09:40:00,69.6,69.82,69.51,69.82,52791.0,62.9402,63.1392,62.8588,63.1392,52791.0
2017-04-07 09:45:00,69.82,69.85,69.67,69.81,48953.0,63.1392,63.1663,63.0035,63.1301,48953.0
2017-04-07 09:50:00,69.81,69.92,69.72,69.87,40432.0,63.1301,63.2296,63.0487,63.1844,40432.0
2017-04-07 09:55:00,69.86,70.08,69.85,70.06,27240.0,63.1753,63.3743,63.1663,63.3562,27240.0
2017-04-07 10:00:00,70.06,70.13,69.94,69.94,77757.0,63.3562,63.4195,63.2477,63.2477,77757.0
2017-04-07 10:05:00,69.95,70.06,69.84,69.84,178383.0,63.2567,63.3562,63.1573,63.1573,178383.0
2017-04-07 10:10:00,69.84,69.94,69.8,69.92,28780.0,63.1573,63.2477,63.1211,63.2296,28780.0
2017-04-07 10:15:00,69.9,70.02,69.87,69.97,35929.0,63.2115,63.32,63.1844,63.2748,35929.0
2017-04-07 10:20:00,69.98,70.17,69.95,69.97,27074.0,63.2839,63.4557,63.2567,63.2748,27074.0
2017-04-07 10:25:00,69.97,70.02,69.95,70.0,20466.0,63.2748,63.32,63.2567,63.3019,20466.0
2017-04-07 10:30:00,69.99,70.05,69.96,70.05,24359.0,63.2929,63.3472,63.2658,63.3472,24359.0
2017-04-07 10:35:00,70.05,70.06,69.77,69.78,149144.0,63.3472,63.3562,63.0939,63.103,149144.0
2017-04-07 10:40:00,69.76,69.78,69.63,69.63,99282.0,63.0849,63.103,62.9673,62.9673,99282.0
2017-04-07 10:45:00,69.66,69.69,69.57,69.61,38239.0,62.9945,63.0216,62.9131,62.9493,38239.0
2017-04-07 10:50:00,69.62,69.69,69.6,69.67,27605.0,62.9583,63.0216,62.9402,63.0035,27605.0
2017-04-07 10:55:00,69.67,69.77,69.66,69.72,32471.0,63.0035,63.0939,62.9945,63.0487,32471.0
2017-04-07 11:00:00,69.72,69.78,69.66,69.78,27902.0,63.0487,63.103,62.9945,63.103,27902.0
2017-04-07 11:05:00,69.78,69.79,69.67,69.69,22685.0,63.103,63.112,63.0035,63.0216,22685.0
2017-04-07 11:10:00,69.68,69.8,69.67,69.78,22107.0,63.0126,63.1211,63.0035,63.103,22107.0
2017-04-07 11:15:00,69.79,69.79,69.69,69.72,22793.0,63.112,63.112,63.0216,63.0487,22793.0
2017-04-07 11:20:00,69.72,69.74,69.64,69.74,18084.0,63.0487,63.0668,62.9764,63.0668,18084.0
2017-04-07 11:25:00,69.74,69.74,69.59,69.64,29487.0,63.0668,63.0668,62.9312,62.9764,29487.0
2017-04-07 11:30:00,69.65,69.69,69.59,69.64,33928.0,62.9854,63.0216,62.9312,62.9764,33928.0
2017-04-07 11:35:00,69.63,69.65,69.57,69.65,27989.0,62.9673,62.9854,62.9131,62.9854,27989.0
2017-04-07 11:40:00,69.65,69.66,69.5,69.51,23071.0,62.9854,62.9945,62.8498,62.8588,23071.0
2017-04-07 11:45:00,69.52,69.61,69.51,69.61,19793.0,62.8679,62.9493,62.8588,62.9493,19793.0
2017-04-07 11:50:00,69.62,69.62,69.54,69.57,21702.0,62.9583,62.9583,62.886,62.9131,21702.0
2017-04-07 11:55:00,69.56,69.61,69.55,69.56,15000.0,62.904,62.9493,62.895,62.904,15000.0
2017-04-07 12:00:00,69.55,69.6,69.54,69.59,16208.0,62.895,62.9402,62.886,62.9312,16208.0
2017-04-07 12:05:00,69.58,69.6,69.54,69.57,12205.0,62.9221,62.9402,62.886,62.9131,12205.0
2017-04-07 12:10:00,69.57,69.58,69.55,69.56,12820.0,62.9131,62.9221,62.895,62.904,12820.0
2017-04-07 12:15:00,69.56,69.58,69.53,69.58,13768.0,62.904,62.9221,62.8769,62.9221,13768.0
2017-04-07 12:20:00,69.58,69.58,69.54,69.56,9339.0,62.9221,62.9221,62.886,62.904,9339.0
2017-04-07 12:25:00,69.56,69.59,69.54,69.57,19063.0,62.904,62.9312,62.886,62.9131,19063.0
2017-04-07 12:30:00,69.58,69.58,69.54,69.55,15430.0,62.9221,62.9221,62.886,62.895,15430.0
2017-04-07 12:35:00,69.56,69.58,69.53,69.53,17846.0,62.904,62.9221,62.8769,62.8769,17846.0
2017-04-07 12:40:00,69.52,69.54,69.43,69.43,17358.0,62.8679,62.886,62.7865,62.7865,17358.0
2017-04-07 12:45:00,69.44,69.45,69.41,69.41,8222.0,62.7955,62.8046,62.7684,62.7684,8222.0
2017-04-07 12:50:00,69.42,69.42,69.38,69.4,14960.0,62.7774,62.7774,62.7413,62.7594,14960.0
2017-04-07 12:55:00,69.41,69.5,69.4,69.5,19677.0,62.7684,62.8498,62.7594,62.8498,19677.0
2017-04-07 13:00:00,69.49,69.5,69.43,69.45,20716.0,62.8407,62.8498,62.7865,62.8046,20716.0
2017-04-07 13:05:00,69.46,69.48,69.43,69.45,10714.0,62.8136,62.8317,62.7865,62.8046,10714.0
2017-04-07 13:10:00,69.46,69.46,69.42,69.42,22869.0,62.8136,62.8136,62.7774,62.7774,22869.0
2017-04-07 13:15:00,69.42,69.43,69.39,69.42,24935.0,62.7774,62.7865,62.7503,62.7774,24935.0
2017-04-07 13:20:00,69.42,69.46,69.41,69.45,27375.0,62.7774,62.8136,62.7684,62.8046,27375.0
2017-04-07 13:25:00,69.45,69.51,69.39,69.44,33903.0,62.8046,62.8588,62.7503,62.7955,33903.0
2017-04-07 13:30:00,69.44,69.49,69.31,69.34,33341.0,62.7955,62.8407,62.678,62.7051,33341.0
2017-04-07 13:35:00,69.32,69.35,69.22,69.24,19148.0,62.687,62.7141,62.5966,62.6147,19148.0
2017-04-07 13:40:00,69.23,69.24,69.15,69.16,42237.0,62.6056,62.6147,62.5333,62.5423,42237.0
2017-04-07 13:45:00,69.16,69.2,69.13,69.17,20438.0,62.5423,62.5785,62.5152,62.5514,20438.0
2017-04-07 13:50:00,69.18,69.18,69.14,69.15,10434.0,62.5604,62.5604,62.5242,62.5333,10434.0
2017-04-07 13:55:00,69.15,69.2,69.14,69.17,15144.0,62.5333,62.5785,62.5242,62.5514,15144.0
2017-04-07 14:00:00,69.17,69.25,69.17,69.25,20373.0,62.5514,62.6237,62.5514,62.6237,20373.0
2017-04-07 14:05:00,69.25,69.26,69.18,69.21,17033.0,62.6237,62.6327,62.5604,62.5875,17033.0
2017-04-07 14:10:00,69.21,69.21,69.14,69.15,18618.0,62.5875,62.5875,62.5242,62.5333,18618.0
2017-04-07 14:15:00,69.17,69.2,69.15,69.2,12076.0,62.5514,62.5785,62.5333,62.5785,12076.0
2017-04-07 14:20:00,69.2,69.24,69.17,69.21,19972.0,62.5785,62.6147,62.5514,62.5875,19972.0
2017-04-07 14:25:00,69.21,69.27,69.2,69.25,40988.0,62.5875,62.6418,62.5785,62.6237,40988.0
2017-04-07 14:30:00,69.26,69.27,69.24,69.25,17708.0,62.6327,62.6418,62.6147,62.6237,17708.0
2017-04-07 14:35:00,69.26,69.26,69.21,69.21,29795.0,62.6327,62.6327,62.5875,62.5875,29795.0
2017-04-07 14:40:00,69.21,69.26,69.16,69.22,25171.0,62.5875,62.6327,62.5423,62.5966,25171.0
2017-04-07 14:45:00,69.21,69.3,69.21,69.3,14994.0,62.5875,62.6689,62.5875,62.6689,14994.0
2017-04-07 14:50:00,69.29,69.3,69.24,69.27,18095.0,62.6599,62.6689,62.6147,62.6418,18095.0
2017-04-07 14:55:00,69.27,69.3,69.21,69.22,18002.0,62.6418,62.6689,62.5875,62.5966,18002.0
2017-04-07 15:00:00,69.21,69.28,69.21,69.27,25207.0,62.5875,62.6508,62.5875,62.6418,25207.0
2017-04-07 15:05:00,69.25,69.29,69.23,69.25,19722.0,62.6237,62.6599,62.6056,62.6237,19722.0
2017-04-07 15:10:00,69.25,69.3,69.24,69.27,18550.0,62.6237,62.6689,62.6147,62.6418,18550.0
2017-04-07 15:15:00,69.27,69.31,69.27,69.3,19024.0,62.6418,62.678,62.6418,62.6689,19024.0
2017-04-07 15:20:00,69.29,69.34,69.27,69.31,26051.0,62.6599,62.7051,62.6418,62.678,26051.0
2017-04-07 15:25:00,69.31,69.34,69.29,69.31,29015.0,62.678,62.7051,62.6599,62.678,29015.0
2017-04-07 15:30:00,69.31,69.32,69.24,69.26,32674.0,62.678,62.687,62.6147,62.6327,32674.0
2017-04-07 15:35:00,69.27,69.3,69.24,69.29,39790.0,62.6418,62.6689,62.6147,62.6599,39790.0
2017-04-07 15:40:00,69.29,69.3,69.28,69.3,23036.0,62.6599,62.6689,62.6508,62.6689,23036.0
2017-04-07 15:45:00,69.29,69.31,69.23,69.24,72639.0,62.6599,62.678,62.6056,62.6147,72639.0
2017-04-07 15:50:00,69.24,69.34,69.24,69.3,80716.0,62.6147,62.7051,62.6147,62.6689,80716.0
2017-04-07 15:55:00,69.29,69.35,69.29,69.32,130828.0,62.6599,62.7141,62.6599,62.687,130828.0
2017-04-10 09:30:00,69.32,69.35,69.13,69.31,27341.0,62.687,62.7141,62.5152,62.678,27341.0
2017-04-10 09:35:00,69.46,69.7,69.43,69.7,22659.0,62.8136,63.0306,62.7865,63.0306,22659.0
2017-04-10 09:40:00,69.63,69.82,69.57,69.8,19663.0,62.9673,63.1392,62.9131,63.1211,19663.0
2017-04-10 09:45:00,69.78,69.85,69.71,69.79,17343.0,63.103,63.1663,63.0397,63.112,17343.0
2017-04-10 09:50:00,69.78,69.91,69.76,69.83,27089.0,63.103,63.2206,63.0849,63.1482,27089.0
2017-04-10 09:55:00,69.85,69.85,69.73,69.81,25170.0,63.1663,63.1663,63.0578,63.1301,25170.0
2017-04-10 10:00:00,69.81,69.97,69.81,69.9,31877.0,63.1301,63.2748,63.1301,63.2115,31877.0
2017-04-10 10:05:00,69.9,70.06,69.9,70.06,24740.0,63.2115,63.3562,63.2115,63.3562,24740.0
2017-04-10 10:10:00,70.07,70.07,69.81,69.82,18674.0,63.3652,63.3652,63.1301,63.1392,18674.0
2017-04-10 10:15:00,69.83,69.87,69.67,69.67,18438.0,63.1482,63.1844,63.0035,63.0035,18438.0
2017-04-10 10:20:00,69.67,69.73,69.65,69.73,20274.0,63.0035,63.0578,62.9854,63.0578,20274.0
2017-04-10 10:25:00,69.71,69.73,69.65,69.67,21906.0,63.0397,63.0578,62.9854,63.0035,21906.0
2017-04-10 10:30:00,69.7,69.72,69.59,69.68,52136.0,63.0306,63.0487,62.9312,63.0126,52136.0
2017-04-10 10:35:00,69.7,69.77,69.67,69.76,21531.0,63.0306,63.0939,63.0035,63.0849,21531.0
2017-04-10 10:40:00,69.76,69.81,69.74,69.75,21633.0,63.0849,63.1301,63.0668,63.0759,21633.0
2017-04-10 10:45:00,69.73,69.73,69.66,69.68,11694.0,63.0578,63.0578,62.9945,63.0126,11694.0
2017-04-10 10:50:00,69.68,69.7,69.62,69.65,17159.0,63.0126,63.0306,62.9583,62.9854,17159.0
2017-04-10 10:55:00,69.67,69.67,69.5,69.5,14554.0,63.0035,63.0035,62.8498,62.8498,14554.0
2017-04-10 11:00:00,69.5,69.53,69.39,69.44,41773.0,62.8498,62.8769,62.7503,62.7955,41773.0
2017-04-10 11:05:00,69.44,69.49,69.41,69.47,24880.0,62.7955,62.8407,62.7684,62.8227,24880.0
2017-04-10 11:10:00,69.48,69.59,69.46,69.59,32891.0,62.8317,62.9312,62.8136,62.9312,32891.0
2017-04-10 11:15:00,69.61,69.64,69.49,69.51,11615.0,62.9493,62.9764,62.8407,62.8588,11615.0
2017-04-10 11:20:00,69.52,69.56,69.46,69.47,20417.0,62.8679,62.904,62.8136,62.8227,20417.0
2017-04-10 11:25:00,69.48,69.48,69.41,69.43,15872.0,62.8317,62.8317,62.7684,62.7865,15872.0
2017-04-10 11:30:00,69.43,69.47,69.25,69.25,22977.0,62.7865,62.8227,62.6237,62.6237,22977.0
2017-04-10 11:35:00,69.28,69.33,69.26,69.27,19265.0,62.6508,62.6961,62.6327,62.6418,19265.0
2017-04-10 11:40:00,69.29,69.3,69.27,69.3,19558.0,62.6599,62.6689,62.6418,62.6689,19558.0
2017-04-10 11:45:00,69.3,69.41,69.29,69.41,11726.0,62.6689,62.7684,62.6599,62.7684,11726.0
2017-04-10 11:50:00,69.41,69.47,69.35,69.46,24224.0,62.7684,62.8227,62.7141,62.8136,24224.0
2017-04-10 11:55:00,69.49,69.5,69.4,69.44,18416.0,62.8407,62.8498,62.7594,62.7955,18416.0
2017-04-10 12:00:00,69.44,69.44,69.33,69.35,73353.0,62.7955,62.7955,62.6961,62.7141,73353.0
2017-04-10 12:05:00,69.35,69.38,69.3,69.3,18589.0,62.7141,62.7413,62.6689,62.6689,18589.0
2017-04-10 12:10:00,69.3,69.31,69.14,69.14,11961.0,62.6689,62.678,62.5242,62.5242,11961.0
2017-04-10 12:15:00,69.15,69.18,69.12,69.13,14959.0,62.5333,62.5604,62.5061,62.5152,14959.0
2017-04-10 12:20:00,69.13,69.18,69.13,69.15,13068.0,62.5152,62.5604,62.5152,62.5333,13068.0
2017-04-10 12:25:00,69.15,69.16,69.08,69.1,14411.0,62.5333,62.5423,62.47,62.4881,14411.0
2017-04-10 12:30:00,69.1,69.22,69.08,69.2,17223.0,62.4881,62.5966,62.47,62.5785,17223.0
2017-04-10 12:35:00,69.2,69.27,69.18,69.26,15444.0,62.5785,62.6418,62.5604,62.6327,15444.0
2017-04-10 12:40:00,69.25,69.26,69.21,69.23,7870.0,62.6237,62.6327,62.5875,62.6056,7870.0
2017-04-10 12:45:00,69.23,69.25,69.17,69.2,68843.0,62.6056,62.6237,62.5514,62.5785,68843.0
2017-04-10 12:50:00,69.2,69.26,69.17,69.2,107426.0,62.5785,62.6327,62.5514,62.5785,107426.0
2017-04-10 12:55:00,69.2,69.25,69.19,69.24,29437.0,62.5785,62.6237,62.5694,62.6147,29437.0
2017-04-10 13:00:00,69.25,69.31,69.24,69.24,19310.0,62.6237,62.678,62.6147,62.6147,19310.0
2017-04-10 13:05:00,69.23,69.25,69.18,69.23,42940.0,62.6056,62.6237,62.5604,62.6056,42940.0
2017-04-10 13:10:00,69.24,69.37,69.24,69.34,7206.0,62.6147,62.7322,62.6147,62.7051,7206.0
2017-04-10 13:15:00,69.34,69.35,69.24,69.25,13474.0,62.7051,62.7141,62.6147,62.6237,13474.0
2017-04-10 13:20:00,69.24,69.29,69.24,69.27,19075.0,62.6147,62.6599,62.6147,62.6418,19075.0
2017-04-10 13:25:00,69.27,69.31,69.22,69.3,16837.0,62.6418,62.678,62.5966,62.6689,16837.0
2017-04-10 13:30:00,69.31,69.38,69.31,69.37,12597.0,62.678,62.7413,62.678,62.7322,12597.0
2017-04-10 13:35:00,69.35,69.49,69.34,69.36,14944.0,62.7141,62.8407,62.7051,62.7232,14944.0
2017-04-10 13:40:00,69.36,69.38,69.33,69.34,13473.0,62.7232,62.7413,62.6961,62.7051,13473.0
2017-04-10 13:45:00,69.35,69.35,69.27,69.28,16224.0,62.7141,62.7141,62.6418,62.6508,16224.0
2017-04-10 13:50:00,69.27,69.31,69.25,69.25,16356.0,62.6418,62.678,62.6237,62.6237,16356.0
2017-04-10 13:55:00,69.27,69.33,69.25,69.31,28354.0,62.6418,62.6961,62.6237,62.678,28354.0
2017-04-10 14:00:00,69.34,69.39,69.3,69.32,14799.0,62.7051,62.7503,62.6689,62.687,14799.0
2017-04-10 14:05:00,69.32,69.45,69.3,69.4,220552.0,62.687,62.8046,62.6689,62.7594,220552.0
2017-04-10 14:10:00,69.4,69.48,69.39,69.47,21091.0,62.7594,62.8317,62.7503,62.8227,21091.0
2017-04-10 14:15:00,69.47,69.48,69.46,69.47,20187.0,62.8227,62.8317,62.8136,62.8227,20187.0
2017-04-10 14:20:00,69.47,69.48,69.45,69.46,16881.0,62.8227,62.8317,62.8046,62.8136,16881.0
2017-04-10 14:25:00,69.46,69.46,69.38,69.38,15340.0,62.8136,62.8136,62.7413,62.7413,15340.0
2017-04-10 14:30:00,69.37,69.43,69.33,69.43,16876.0,62.7322,62.7865,62.6961,62.7865,16876.0
2017-04-10 14:35:00,69.42,69.54,69.4,69.52,16027.0,62.7774,62.886,62.7594,62.8679,16027.0
2017-04-10 14:40:00,69.52,69.57,69.48,69.57,12992.0,62.8679,62.9131,62.8317,62.9131,12992.0
2017-04-10 14:45:00,69.57,69.63,69.53,69.59,28635.0,62.9131,62.9673,62.8769,62.9312,28635.0
2017-04-10 14:50:00,69.59,69.78,69.55,69.76,43236.0,62.9312,63.103,62.895,63.0849,43236.0
2017-04-10 14:55:00,69.78,69.78,69.69,69.7,9873.0,63.103,63.103,63.0216,63.0306,9873.0
2017-04-10 15:00:00,69.7,69.71,69.66,69.69,16452.0,63.0306,63.0397,62.9945,63.0216,16452.0
2017-04-10 15:05:00,69.68,69.76,69.66,69.69,21621.0,63.0126,63.0849,62.9945,63.0216,21621.0
2017-04-10 15:10:00,69.67,69.73,69.66,69.71,18352.0,63.0035,63.0578,62.9945,63.0397,18352.0
2017-04-10 15:15:00,69.7,69.7,69.65,69.65,24003.0,63.0306,63.0306,62.9854,62.9854,24003.0
2017-04-10 15:20:00,69.64,69.64,69.49,69.59,22759.0,62.9764,62.9764,62.8407,62.9312,22759.0
2017-04-10 15:25:00,69.6,69.66,69.58,69.64,25051.0,62.9402,62.9945,62.9221,62.9764,25051.0
2017-04-10 15:30:00,69.63,69.67,69.52,69.53,49161.0,62.9673,63.0035,62.8679,62.8769,49161.0
2017-04-10 15:35:00,69.54,69.63,69.43,69.61,83224.0,62.886,62.9673,62.7865,62.9493,83224.0
2017-04-10 15:40:00,69.61,69.61,69.55,69.57,44655.0,62.9493,62.9493,62.895,62.9131,44655.0
2017-04-10 15:45:00,69.57,69.58,69.48,69.51,74019.0,62.9131,62.9221,62.8317,62.8588,74019.0
2017-04-10 15:50:00,69.5,69.57,69.48,69.57,93402.0,62.8498,62.9131,62.8317,62.9131,93402.0
2017-04-10 15:55:00,69.56,69.58,69.47,69.56,157732.0,62.904,62.9221,62.8227,62.904,157732.0
2017-04-11 09:30:00,69.52,69.78,69.39,69.4,48530.0,62.8679,63.103,62.7503,62.7594,48530.0
2017-04-11 09:35:00,69.4,69.5,69.13,69.33,46090.0,62.7594,62.8498,62.5152,62.6961,46090.0
2017-04-11 09:40:00,69.31,69.34,69.1,69.13,34335.0,62.678,62.7051,62.4881,62.5152,34335.0
2017-04-11 09:45:00,69.11,69.11,68.97,69.03,20174.0,62.4971,62.4971,62.3705,62.4248,20174.0
2017-04-11 09:50:00,69.03,69.12,69.02,69.06,15706.0,62.4248,62.5061,62.4157,62.4519,15706.0
2017-04-11 09:55:00,69.03,69.1,68.96,69.1,28060.0,62.4248,62.4881,62.3615,62.4881,28060.0
2017-04-11 10:00:00,69.11,69.15,69.06,69.11,32708.0,62.4971,62.5333,62.4519,62.4971,32708.0
2017-04-11 10:05:00,69.08,69.11,69.05,69.09,11706.0,62.47,62.4971,62.4428,62.479,11706.0
2017-04-11 10:10:00,69.09,69.15,69.0,69.02,24374.0,62.479,62.5333,62.3976,62.4157,24374.0
2017-04-11 10:15:00,69.01,69.02,68.95,68.95,8575.0,62.4067,62.4157,62.3524,62.3524,8575.0
2017-04-11 10:20:00,68.93,68.95,68.79,68.8,13620.0,62.3343,62.3524,62.2077,62.2168,13620.0
2017-04-11 10:25:00,68.79,68.81,68.65,68.72,29603.0,62.2077,62.2258,62.0811,62.1444,29603.0
2017-04-11 10:30:00,68.72,68.77,68.66,68.7,29834.0,62.1444,62.1896,62.0902,62.1263,29834.0
2017-04-11 10:35:00,68.7,68.95,68.68,68.91,49899.0,62.1263,62.3524,62.1082,62.3162,49899.0
2017-04-11 10:40:00,68.89,69.03,68.81,68.84,22303.0,62.2982,62.4248,62.2258,62.2529,22303.0
2017-04-11 10:45:00,68.87,69.04,68.85,69.0,7307.0,62.2801,62.4338,62.262,62.3976,7307.0
2017-04-11 10:50:00,68.94,68.95,68.74,68.83,15275.0,62.3434,62.3524,62.1625,62.2439,15275.0
2017-04-11 10:55:00,68.83,68.87,68.78,68.85,8863.0,62.2439,62.2801,62.1987,62.262,8863.0
2017-04-11 11:00:00,68.86,68.95,68.81,68.94,6729.0,62.271,62.3524,62.2258,62.3434,6729.0
2017-04-11 11:05:00,68.91,68.94,68.81,68.82,11221.0,62.3162,62.3434,62.2258,62.2349,11221.0
2017-04-11 11:10:00,68.81,68.83,68.73,68.77,7139.0,62.2258,62.2439,62.1535,62.1896,7139.0
2017-04-11 11:15:00,68.77,68.83,68.75,68.79,10728.0,62.1896,62.2439,62.1715,62.2077,10728.0
2017-04-11 11:20:00,68.76,68.77,68.69,68.75,7217.0,62.1806,62.1896,62.1173,62.1715,7217.0
2017-04-11 11:25:00,68.74,68.8,68.71,68.77,8146.0,62.1625,62.2168,62.1354,62.1896,8146.0
2017-04-11 11:30:00,68.77,68.82,68.75,68.82,5429.0,62.1896,62.2349,62.1715,62.2349,5429.0
2017-04-11 11:35:00,68.79,68.85,68.78,68.83,5026.0,62.2077,62.262,62.1987,62.2439,5026.0
2017-04-11 11:40:00,68.85,68.85,68.74,68.76,7153.0,62.262,62.262,62.1625,62.1806,7153.0
2017-04-11 11:45:00,68.78,69.09,68.74,69.0,12093.0,62.1987,62.479,62.1625,62.3976,12093.0
2017-04-11 11:50:00,69.02,69.05,68.96,68.98,6253.0,62.4157,62.4428,62.3615,62.3795,6253.0
2017-04-11 11:55:00,68.99,68.99,68.87,68.9,9761.0,62.3886,62.3886,62.2801,62.3072,9761.0
2017-04-11 12:00:00,68.89,68.9,68.8,68.81,10740.0,62.2982,62.3072,62.2168,62.2258,10740.0
2017-04-11 12:05:00,68.82,68.85,68.79,68.79,4818.0,62.2349,62.262,62.2077,62.2077,4818.0
2017-04-11 12:10:00,68.81,68.88,68.78,68.88,3200.0,62.2258,62.2891,62.1987,62.2891,3200.0
2017-04-11 12:15:00,68.88,68.9,68.83,68.85,4661.0,62.2891,62.3072,62.2439,62.262,4661.0
2017-04-11 12:20:00,68.86,68.97,68.85,68.89,6020.0,62.271,62.3705,62.262,62.2982,6020.0
2017-04-11 12:25:00,68.89,68.92,68.87,68.92,4318.0,62.2982,62.3253,62.2801,62.3253,4318.0
2017-04-11 12:30:00,68.93,69.02,68.92,69.0,7467.0,62.3343,62.4157,62.3253,62.3976,7467.0
2017-04-11 12:35:00,69.01,69.07,69.0,69.03,15319.0,62.4067,62.4609,62.3976,62.4248,15319.0
2017-04-11 12:40:00,69.01,69.07,69.0,69.04,10394.0,62.4067,62.4609,62.3976,62.4338,10394.0
2017-04-11 12:45:00,69.05,69.08,69.03,69.06,2561.0,62.4428,62.47,62.4248,62.4519,2561.0
2017-04-11 12:50:00,69.08,69.15,69.08,69.15,10369.0,62.47,62.5333,62.47,62.5333,10369.0
2017-04-11 12:55:00,69.13,69.16,69.09,69.13,9132.0,62.5152,62.5423,62.479,62.5152,9132.0
2017-04-11 13:00:00,69.11,69.21,69.1,69.15,23303.0,62.4971,62.5875,62.4881,62.5333,23303.0
2017-04-11 13:05:00,69.2,69.24,69.16,69.17,6623.0,62.5785,62.6147,62.5423,62.5514,6623.0
2017-04-11 13:10:00,69.17,69.24,69.16,69.2,29489.0,62.5514,62.6147,62.5423,62.5785,29489.0
2017-04-11 13:15:00,69.2,69.29,69.15,69.21,28307.0,62.5785,62.6599,62.5333,62.5875,28307.0
2017-04-11 13:20:00,69.21,69.25,69.09,69.09,13685.0,62.5875,62.6237,62.479,62.479,13685.0
2017-04-11 13:25:00,69.1,69.13,69.07,69.08,10474.0,62.4881,62.5152,62.4609,62.47,10474.0
2017-04-11 13:30:00,69.1,69.14,69.09,69.09,6103.0,62.4881,62.5242,62.479,62.479,6103.0
2017-04-11 13:35:00,69.12,69.14,69.09,69.13,10214.0,62.5061,62.5242,62.479,62.5152,10214.0
2017-04-11 13:40:00,69.13,69.15,69.05,69.07,10203.0,62.5152,62.5333,62.4428,62.4609,10203.0
2017-04-11 13:45:00,69.09,69.11,69.04,69.05,6135.0,62.479,62.4971,62.4338,62.4428,6135.0
2017-04-11 13:50:00,69.07,69.14,69.07,69.13,4703.0,62.4609,62.5242,62.4609,62.5152,4703.0
2017-04-11 13:55:00,69.12,69.14,69.06,69.14,5490.0,62.5061,62.5242,62.4519,62.5242,5490.0
2017-04-11 14:00:00,69.14,69.15,69.03,69.06,13485.0,62.5242,62.5333,62.4248,62.4519,13485.0
2017-04-11 14:05:00,69.08,69.09,69.06,69.09,10423.0,62.47,62.479,62.4519,62.479,10423.0
2017-04-11 14:10:00,69.1,69.1,68.93,68.95,3844.0,62.4881,62.4881,62.3343,62.3524,3844.0
2017-04-11 14:15:00,68.92,68.97,68.9,68.94,8421.0,62.3253,62.3705,62.3072,62.3434,8421.0
2017-04-11 14:20:00,68.95,69.02,68.95,69.01,5900.0,62.3524,62.4157,62.3524,62.4067,5900.0
2017-04-11 14:25:00,69.01,69.05,68.95,69.04,7792.0,62.4067,62.4428,62.3524,62.4338,7792.0
2017-04-11 14:30:00,69.03,69.07,68.95,69.06,15878.0,62.4248,62.4609,62.3524,62.4519,15878.0
2017-04-11 14:35:00,69.04,69.1,69.03,69.04,3650.0,62.4338,62.4881,62.4248,62.4338,3650.0
2017-04-11 14:40:00,69.04,69.06,69.0,69.02,7360.0,62.4338,62.4519,62.3976,62.4157,7360.0
2017-04-11 14:45:00,69.03,69.07,69.02,69.03,6675.0,62.4248,62.4609,62.4157,62.4248,6675.0
2017-04-11 14:50:00,69.05,69.2,69.04,69.18,15305.0,62.4428,62.5785,62.4338,62.5604,15305.0
2017-04-11 14:55:00,69.16,69.16,69.05,69.07,7076.0,62.5423,62.5423,62.4428,62.4609,7076.0
2017-04-11 15:00:00,69.06,69.09,69.04,69.06,10135.0,62.4519,62.479,62.4338,62.4519,10135.0
2017-04-11 15:05:00,69.05,69.11,69.01,69.11,17619.0,62.4428,62.4971,62.4067,62.4971,17619.0
2017-04-11 15:10:00,69.13,69.14,68.98,69.0,16820.0,62.5152,62.5242,62.3795,62.3976,16820.0
2017-04-11 15:15:00,69.02,69.05,68.97,69.02,15063.0,62.4157,62.4428,62.3705,62.4157,15063.0
2017-04-11 15:20:00,69.03,69.05,68.99,69.02,14836.0,62.4248,62.4428,62.3886,62.4157,14836.0
2017-04-11 15:25:00,69.02,69.03,68.98,69.01,15684.0,62.4157,62.4248,62.3795,62.4067,15684.0
2017-04-11 15:30:00,69.01,69.04,69.0,69.02,23100.0,62.4067,62.4338,62.3976,62.4157,23100.0
2017-04-11 15:35:00,69.02,69.05,69.0,69.04,23919.0,62.4157,62.4428,62.3976,62.4338,23919.0
2017-04-11 15:40:00,69.04,69.09,69.0,69.02,38680.0,62.4338,62.479,62.3976,62.4157,38680.0
2017-04-11 15:45:00,69.02,69.05,68.99,69.04,50797.0,62.4157,62.4428,62.3886,62.4338,50797.0
2017-04-11 15:50:00,69.05,69.1,69.05,69.08,43924.0,62.4428,62.4881,62.4428,62.47,43924.0
2017-04-11 15:55:00,69.07,69.17,69.07,69.15,81402.0,62.4609,62.5514,62.4609,62.5333,81402.0
2017-04-12 09:30:00,68.64,69.0,68.63,68.83,55993.0,62.0721,62.3976,62.063,62.2439,55993.0
2017-04-12 09:35:00,68.81,68.83,68.7,68.79,3940.0,62.2258,62.2439,62.1263,62.2077,3940.0
2017-04-12 09:40:00,68.77,68.9,68.67,68.77,18771.0,62.1896,62.3072,62.0992,62.1896,18771.0
2017-04-12 09:45:00,68.77,68.92,68.76,68.89,15093.0,62.1896,62.3253,62.1806,62.2982,15093.0
2017-04-12 09:50:00,68.88,69.11,68.86,69.01,20950.0,62.2891,62.4971,62.271,62.4067,20950.0
2017-04-12 09:55:00,69.0,69.0,68.88,68.9,16438.0,62.3976,62.3976,62.2891,62.3072,16438.0
2017-04-12 10:00:00,68.93,69.03,68.91,69.03,12983.0,62.3343,62.4248,62.3162,62.4248,12983.0
2017-04-12 10:05:00,69.04,69.11,69.01,69.08,17933.0,62.4338,62.4971,62.4067,62.47,17933.0
2017-04-12 10:10:00,69.07,69.09,68.92,68.92,12388.0,62.4609,62.479,62.3253,62.3253,12388.0
2017-04-12 10:15:00,68.92,68.99,68.86,68.86,16845.0,62.3253,62.3886,62.271,62.271,16845.0
2017-04-12 10:20:00,68.86,68.94,68.82,68.93,11678.0,62.271,62.3434,62.2349,62.3343,11678.0
2017-04-12 10:25:00,68.93,69.0,68.86,68.93,12041.0,62.3343,62.3976,62.271,62.3343,12041.0
2017-04-12 10:30:00,68.96,68.99,68.87,68.9,12886.0,62.3615,62.3886,62.2801,62.3072,12886.0
2017-04-12 10:35:00,68.92,68.94,68.83,68.91,9386.0,62.3253,62.3434,62.2439,62.3162,9386.0
2017-04-12 10:40:00,68.94,68.96,68.86,68.93,10283.0,62.3434,62.3615,62.271,62.3343,10283.0
2017-04-12 10:45:00,68.92,68.92,68.81,68.88,9342.0,62.3253,62.3253,62.2258,62.2891,9342.0
2017-04-12 10:50:00,68.87,68.92,68.81,68.91,15614.0,62.2801,62.3253,62.2258,62.3162,15614.0
2017-04-12 10:55:00,68.92,68.98,68.85,68.88,8485.0,62.3253,62.3795,62.262,62.2891,8485.0
2017-04-12 11:00:00,68.86,68.88,68.83,68.84,9309.0,62.271,62.2891,62.2439,62.2529,9309.0
2017-04-12 11:05:00,68.83,68.98,68.83,68.94,8196.0,62.2439,62.3795,62.2439,62.3434,8196.0
2017-04-12 11:10:00,68.94,68.98,68.92,68.97,4201.0,62.3434,62.3795,62.3253,62.3705,4201.0
2017-04-12 11:15:00,68.96,68.96,68.9,68.92,8643.0,62.3615,62.3615,62.3072,62.3253,8643.0
2017-04-12 11:20:00,68.9,68.9,68.84,68.89,8376.0,62.3072,62.3072,62.2529,62.2982,8376.0
2017-04-12 11:25:00,68.88,68.93,68.87,68.92,7680.0,62.2891,62.3343,62.2801,62.3253,7680.0
2017-04-12 11:30:00,68.93,68.95,68.88,68.93,34450.0,62.3343,62.3524,62.2891,62.3343,34450.0
2017-04-12 11:35:00,68.92,68.94,68.78,68.79,5681.0,62.3253,62.3434,62.1987,62.2077,5681.0
2017-04-12 11:40:00,68.77,68.8,68.7,68.73,23329.0,62.1896,62.2168,62.1263,62.1535,23329.0
2017-04-12 11:45:00,68.72,68.73,68.66,68.71,10908.0,62.1444,62.1535,62.0902,62.1354,10908.0
2017-04-12 11:50:00,68.69,68.72,68.61,68.7,13102.0,62.1173,62.1444,62.0449,62.1263,13102.0
2017-04-12 11:55:00,68.67,68.72,68.64,68.72,7510.0,62.0992,62.1444,62.0721,62.1444,7510.0
2017-04-12 12:00:00,68.71,68.72,68.66,68.67,9224.0,62.1354,62.1444,62.0902,62.0992,9224.0
2017-04-12 12:05:00,68.68,68.74,68.67,68.72,7574.0,62.1082,62.1625,62.0992,62.1444,7574.0
2017-04-12 12:10:00,68.74,68.79,68.7,68.79,5578.0,62.1625,62.2077,62.1263,62.2077,5578.0
2017-04-12 12:15:00,68.78,68.79,68.75,68.77,8501.0,62.1987,62.2077,62.1715,62.1896,8501.0
2017-04-12 12:20:00,68.77,68.83,68.76,68.76,8348.0,62.1896,62.2439,62.1806,62.1806,8348.0
2017-04-12 12:25:00,68.77,68.79,68.72,68.77,11687.0,62.1896,62.2077,62.1444,62.1896,11687.0
2017-04-12 12:30:00,68.76,68.83,68.76,68.8,10472.0,62.1806,62.2439,62.1806,62.2168,10472.0
2017-04-12 12:35:00,68.8,68.83,68.79,68.8,7594.0,62.2168,62.2439,62.2077,62.2168,7594.0
2017-04-12 12:40:00,68.79,68.89,68.78,68.89,17143.0,62.2077,62.2982,62.1987,62.2982,17143.0
2017-04-12 12:45:00,68.89,68.91,68.85,68.91,7680.0,62.2982,62.3162,62.262,62.3162,7680.0
2017-04-12 12:50:00,68.92,68.94,68.87,68.91,21754.0,62.3253,62.3434,62.2801,62.3162,21754.0
2017-04-12 12:55:00,68.91,68.91,68.84,68.87,8778.0,62.3162,62.3162,62.2529,62.2801,8778.0
2017-04-12 13:00:00,68.86,68.94,68.86,68.92,6656.0,62.271,62.3434,62.271,62.3253,6656.0
2017-04-12 13:05:00,68.92,68.99,68.86,68.97,10097.0,62.3253,62.3886,62.271,62.3705,10097.0
2017-04-12 13:10:00,68.97,69.0,68.93,68.93,7345.0,62.3705,62.3976,62.3343,62.3343,7345.0
2017-04-12 13:15:00,68.9,68.91,68.88,68.9,4459.0,62.3072,62.3162,62.2891,62.3072,4459.0
2017-04-12 13:20:00,68.9,68.91,68.85,68.85,3937.0,62.3072,62.3162,62.262,62.262,3937.0
2017-04-12 13:25:00,68.85,68.97,68.83,68.96,19786.0,62.262,62.3705,62.2439,62.3615,19786.0
2017-04-12 13:30:00,68.96,68.99,68.92,68.99,7844.0,62.3615,62.3886,62.3253,62.3886,7844.0
2017-04-12 13:35:00,68.99,69.03,68.93,69.02,100132.0,62.3886,62.4248,62.3343,62.4157,100132.0
2017-04-12 13:40:00,69.03,69.07,69.02,69.03,11090.0,62.4248,62.4609,62.4157,62.4248,11090.0
2017-04-12 13:45:00,69.03,69.04,68.97,68.99,5963.0,62.4248,62.4338,62.3705,62.3886,5963.0
2017-04-12 13:50:00,68.96,69.02,68.93,69.0,13155.0,62.3615,62.4157,62.3343,62.3976,13155.0
2017-04-12 13:55:00,69.02,69.05,68.97,69.01,10365.0,62.4157,62.4428,62.3705,62.4067,10365.0
2017-04-12 14:00:00,69.02,69.02,68.92,68.95,13653.0,62.4157,62.4157,62.3253,62.3524,13653.0
2017-04-12 14:05:00,68.96,69.0,68.95,68.98,4511.0,62.3615,62.3976,62.3524,62.3795,4511.0
2017-04-12 14:10:00,68.95,69.01,68.95,68.98,10888.0,62.3524,62.4067,62.3524,62.3795,10888.0
2017-04-12 14:15:00,68.99,69.0,68.96,68.97,5215.0,62.3886,62.3976,62.3615,62.3705,5215.0
2017-04-12 14:20:00,68.95,69.0,68.94,68.98,6378.0,62.3524,62.3976,62.3434,62.3795,6378.0
2017-04-12 14:25:00,68.97,69.01,68.96,69.0,8698.0,62.3705,62.4067,62.3615,62.3976,8698.0
2017-04-12 14:30:00,68.99,69.0,68.98,68.99,5404.0,62.3886,62.3976,62.3795,62.3886,5404.0
2017-04-12 14:35:00,69.01,69.01,68.93,68.93,8189.0,62.4067,62.4067,62.3343,62.3343,8189.0
2017-04-12 14:40:00,68.93,68.96,68.9,68.94,10855.0,62.3343,62.3615,62.3072,62.3434,10855.0
2017-04-12 14:45:00,68.94,68.94,68.91,68.93,9392.0,62.3434,62.3434,62.3162,62.3343,9392.0
2017-04-12 14:50:00,68.92,68.98,68.91,68.96,4029.0,62.3253,62.3795,62.3162,62.3615,4029.0
2017-04-12 14:55:00,68.98,69.0,68.95,68.98,8598.0,62.3795,62.3976,62.3524,62.3795,8598.0
2017-04-12 15:00:00,68.98,69.02,68.97,68.99,5261.0,62.3795,62.4157,62.3705,62.3886,5261.0
2017-04-12 15:05:00,68.98,69.0,68.93,69.0,13672.0,62.3795,62.3976,62.3343,62.3976,13672.0
2017-04-12 15:10:00,69.01,69.06,68.99,69.0,18229.0,62.4067,62.4519,62.3886,62.3976,18229.0
2017-04-12 15:15:00,68.99,69.02,68.96,68.97,27627.0,62.3886,62.4157,62.3615,62.3705,27627.0
2017-04-12 15:20:00,68.97,69.07,68.97,69.05,25710.0,62.3705,62.4609,62.3705,62.4428,25710.0
2017-04-12 15:25:00,69.06,69.07,68.98,69.01,31476.0,62.4519,62.4609,62.3795,62.4067,31476.0
2017-04-12 15:30:00,69.01,69.01,68.96,68.99,34508.0,62.4067,62.4067,62.3615,62.3886,34508.0
2017-04-12 15:35:00,69.0,69.02,68.95,69.0,166038.0,62.3976,62.4157,62.3524,62.3976,166038.0
2017-04-12 15:40:00,69.0,69.01,68.92,68.92,20301.0,62.3976,62.4067,62.3253,62.3253,20301.0
2017-04-12 15:45:00,68.92,69.0,68.91,69.0,80732.0,62.3253,62.3976,62.3162,62.3976,80732.0
2017-04-12 15:50:00,68.99,69.03,68.99,69.01,75956.0,62.3886,62.4248,62.3886,62.4067,75956.0
2017-04-12 15:55:00,69.02,69.03,68.96,68.97,221680.0,62.4157,62.4248,62.3615,62.3705,221680.0
2017-04-13 09:30:00,69.08,69.08,68.91,68.95,39534.0,62.47,62.47,62.3162,62.3524,39534.0
2017-04-13 09:35:00,68.94,68.95,68.83,68.93,45811.0,62.3434,62.3524,62.2439,62.3343,45811.0
2017-04-13 09:40:00,68.9,68.96,68.88,68.92,46364.0,62.3072,62.3615,62.2891,62.3253,46364.0
2017-04-13 09:45:00,68.91,68.92,68.82,68.89,4000.0,62.3162,62.3253,62.2349,62.2982,4000.0
2017-04-13 09:50:00,68.9,69.06,68.88,69.0,18992.0,62.3072,62.4519,62.2891,62.3976,18992.0
2017-04-13 09:55:00,69.01,69.07,68.94,68.97,11405.0,62.4067,62.4609,62.3434,62.3705,11405.0
2017-04-13 10:00:00,69.0,69.07,68.9,68.96,23671.0,62.3976,62.4609,62.3072,62.3615,23671.0
2017-04-13 10:05:00,68.97,69.0,68.86,68.9,44996.0,62.3705,62.3976,62.271,62.3072,44996.0
2017-04-13 10:10:00,68.92,69.02,68.92,69.02,6850.0,62.3253,62.4157,62.3253,62.4157,6850.0
2017-04-13 10:15:00,69.02,69.03,68.91,68.97,9365.0,62.4157,62.4248,62.3162,62.3705,9365.0
2017-04-13 10:20:00,68.93,68.96,68.86,68.96,5316.0,62.3343,62.3615,62.271,62.3615,5316.0
2017-04-13 10:25:00,68.93,69.03,68.86,68.88,13223.0,62.3343,62.4248,62.271,62.2891,13223.0
2017-04-13 10:30:00,68.87,68.97,68.87,68.92,5039.0,62.2801,62.3705,62.2801,62.3253,5039.0
2017-04-13 10:35:00,68.91,68.99,68.9,68.97,7035.0,62.3162,62.3886,62.3072,62.3705,7035.0
2017-04-13 10:40:00,68.98,68.99,68.9,68.94,8958.0,62.3795,62.3886,62.3072,62.3434,8958.0
2017-04-13 10:45:00,68.95,68.98,68.9,68.93,7745.0,62.3524,62.3795,62.3072,62.3343,7745.0
2017-04-13 10:50:00,68.93,68.95,68.91,68.92,3601.0,62.3343,62.3524,62.3162,62.3253,3601.0
2017-04-13 10:55:00,68.93,68.94,68.86,68.86,10991.0,62.3343,62.3434,62.271,62.271,10991.0
2017-04-13 11:00:00,68.86,68.9,68.84,68.84,6288.0,62.271,62.3072,62.2529,62.2529,6288.0
2017-04-13 11:05:00,68.83,68.83,68.79,68.81,8768.0,62.2439,62.2439,62.2077,62.2258,8768.0
2017-04-13 11:10:00,68.81,68.88,68.81,68.86,8044.0,62.2258,62.2891,62.2258,62.271,8044.0
2017-04-13 11:15:00,68.85,68.85,68.78,68.82,6429.0,62.262,62.262,62.1987,62.2349,6429.0
2017-04-13 11:20:00,68.81,68.94,68.81,68.89,7609.0,62.2258,62.3434,62.2258,62.2982,7609.0
2017-04-13 11:25:00,68.89,68.96,68.86,68.88,7920.0,62.2982,62.3615,62.271,62.2891,7920.0
2017-04-13 11:30:00,68.88,69.02,68.88,69.01,10119.0,62.2891,62.4157,62.2891,62.4067,10119.0
2017-04-13 11:35:00,69.01,69.02,68.97,69.01,6624.0,62.4067,62.4157,62.3705,62.4067,6624.0
2017-04-13 11:40:00,69.0,69.01,68.95,68.99,5124.0,62.3976,62.4067,62.3524,62.3886,5124.0
2017-04-13 11:45:00,68.99,69.05,68.98,69.05,18300.0,62.3886,62.4428,62.3795,62.4428,18300.0
2017-04-13 11:50:00,69.06,69.09,69.06,69.08,9268.0,62.4519,62.479,62.4519,62.47,9268.0
2017-04-13 11:55:00,69.1,69.1,69.03,69.04,55448.0,62.4881,62.4881,62.4248,62.4338,55448.0
2017-04-13 12:00:00,69.03,69.03,68.98,68.98,20402.0,62.4248,62.4248,62.3795,62.3795,20402.0
2017-04-13 12:05:00,69.0,69.0,68.91,68.94,18333.0,62.3976,62.3976,62.3162,62.3434,18333.0
2017-04-13 12:10:00,68.96,68.96,68.88,68.94,27280.0,62.3615,62.3615,62.2891,62.3434,27280.0
2017-04-13 12:15:00,68.94,68.99,68.93,68.96,6449.0,62.3434,62.3886,62.3343,62.3615,6449.0
2017-04-13 12:20:00,68.96,68.99,68.93,68.94,6147.0,62.3615,62.3886,62.3343,62.3434,6147.0
2017-04-13 12:25:00,68.96,68.97,68.92,68.92,27800.0,62.3615,62.3705,62.3253,62.3253,27800.0
2017-04-13 12:30:00,68.92,68.98,68.88,68.95,31398.0,62.3253,62.3795,62.2891,62.3524,31398.0
2017-04-13 12:35:00,68.98,68.98,68.92,68.96,5612.0,62.3795,62.3795,62.3253,62.3615,5612.0
2017-04-13 12:40:00,68.94,68.94,68.9,68.93,5349.0,62.3434,62.3434,62.3072,62.3343,5349.0
2017-04-13 12:45:00,68.95,68.95,68.91,68.93,12787.0,62.3524,62.3524,62.3162,62.3343,12787.0
2017-04-13 12:50:00,68.93,69.0,68.93,68.96,7232.0,62.3343,62.3976,62.3343,62.3615,7232.0
2017-04-13 12:55:00,68.97,68.98,68.82,68.83,25540.0,62.3705,62.3795,62.2349,62.2439,25540.0
2017-04-13 13:00:00,68.83,68.83,68.71,68.76,31404.0,62.2439,62.2439,62.1354,62.1806,31404.0
2017-04-13 13:05:00,68.76,68.76,68.7,68.72,5205.0,62.1806,62.1806,62.1263,62.1444,5205.0
2017-04-13 13:10:00,68.75,68.8,68.75,68.76,5681.0,62.1715,62.2168,62.1715,62.1806,5681.0
2017-04-13 13:15:00,68.76,68.79,68.73,68.76,13454.0,62.1806,62.2077,62.1535,62.1806,13454.0
2017-04-13 13:20:00,68.75,68.76,68.72,68.74,5511.0,62.1715,62.1806,62.1444,62.1625,5511.0
2017-04-13 13:25:00,68.76,68.87,68.76,68.84,3534.0,62.1806,62.2801,62.1806,62.2529,3534.0
2017-04-13 13:30:00,68.85,68.95,68.84,68.94,5624.0,62.262,62.3524,62.2529,62.3434,5624.0
2017-04-13 13:35:00,68.91,68.92,68.89,68.9,3450.0,62.3162,62.3253,62.2982,62.3072,3450.0
2017-04-13 13:40:00,68.88,68.9,68.83,68.83,2009.0,62.2891,62.3072,62.2439,62.2439,2009.0
2017-04-13 13:45:00,68.82,68.85,68.76,68.79,7085.0,62.2349,62.262,62.1806,62.2077,7085.0
2017-04-13 13:50:00,68.78,68.8,68.75,68.79,8523.0,62.1987,62.2168,62.1715,62.2077,8523.0
2017-04-13 13:55:00,68.8,68.82,68.77,68.8,7805.0,62.2168,62.2349,62.1896,62.2168,7805.0
2017-04-13 14:00:00,68.82,68.86,68.77,68.83,6851.0,62.2349,62.271,62.1896,62.2439,6851.0
2017-04-13 14:05:00,68.82,68.87,68.82,68.85,3573.0,62.2349,62.2801,62.2349,62.262,3573.0
2017-04-13 14:10:00,68.86,68.9,68.81,68.81,10299.0,62.271,62.3072,62.2258,62.2258,10299.0
2017-04-13 14:15:00,68.81,68.83,68.79,68.82,5183.0,62.2258,62.2439,62.2077,62.2349,5183.0
2017-04-13 14:20:00,68.83,68.93,68.82,68.88,10124.0,62.2439,62.3343,62.2349,62.2891,10124.0
2017-04-13 14:25:00,68.88,68.94,68.87,68.94,6279.0,62.2891,62.3434,62.2801,62.3434,6279.0
2017-04-13 14:30:00,68.91,69.0,68.89,68.98,6359.0,62.3162,62.3976,62.2982,62.3795,6359.0
2017-04-13 14:35:00,68.98,68.98,68.91,68.92,10062.0,62.3795,62.3795,62.3162,62.3253,10062.0
2017-04-13 14:40:00,68.93,68.96,68.93,68.94,3776.0,62.3343,62.3615,62.3343,62.3434,3776.0
2017-04-13 14:45:00,68.94,68.99,68.94,68.99,6243.0,62.3434,62.3886,62.3434,62.3886,6243.0
2017-04-13 14:50:00,68.98,69.01,68.97,68.98,11667.0,62.3795,62.4067,62.3705,62.3795,11667.0
2017-04-13 14:55:00,68.98,69.01,68.97,69.01,26550.0,62.3795,62.4067,62.3705,62.4067,26550.0
2017-04-13 15:00:00,69.01,69.03,69.0,69.01,13293.0,62.4067,62.4248,62.3976,62.4067,13293.0
2017-04-13 15:05:00,69.01,69.01,68.96,68.96,5628.0,62.4067,62.4067,62.3615,62.3615,5628.0
2017-04-13 15:10:00,68.95,68.95,68.91,68.94,9074.0,62.3524,62.3524,62.3162,62.3434,9074.0
2017-04-13 15:15:00,68.92,68.97,68.9,68.96,9578.0,62.3253,62.3705,62.3072,62.3615,9578.0
2017-04-13 15:20:00,68.97,69.0,68.94,68.99,15648.0,62.3705,62.3976,62.3434,62.3886,15648.0
2017-04-13 15:25:00,68.99,69.0,68.93,68.94,11631.0,62.3886,62.3976,62.3343,62.3434,11631.0
2017-04-13 15:30:00,68.94,68.96,68.86,68.86,18052.0,62.3434,62.3615,62.271,62.271,18052.0
2017-04-13 15:35:00,68.88,68.89,68.83,68.86,27864.0,62.2891,62.2982,62.2439,62.271,27864.0
2017-04-13 15:40:00,68.86,68.89,68.82,68.85,15334.0,62.271,62.2982,62.2349,62.262,15334.0
2017-04-13 15:45:00,68.85,68.97,68.81,68.94,32141.0,62.262,62.3705,62.2258,62.3434,32141.0
2017-04-13 15:50:00,68.94,68.95,68.84,68.86,33032.0,62.3434,62.3524,62.2529,62.271,33032.0
2017-04-13 15:55:00,68.85,68.86,68.73,68.75,99081.0,62.262,62.271,62.1535,62.1715,99081.0
2017-04-17 09:30:00,68.91,68.99,68.64,68.64,103439.0,62.3162,62.3886,62.0721,62.0721,103439.0
2017-04-17 09:35:00,68.63,68.65,68.37,68.44,65668.0,62.063,62.0811,61.8279,61.8912,65668.0
2017-04-17 09:40:00,68.4,68.41,68.24,68.26,82385.0,61.855,61.8641,61.7103,61.7284,82385.0
2017-04-17 09:45:00,68.27,68.41,68.19,68.41,89618.0,61.7375,61.8641,61.6651,61.8641,89618.0
2017-04-17 09:50:00,68.4,68.71,68.4,68.63,8908.0,61.855,62.1354,61.855,62.063,8908.0
2017-04-17 09:55:00,68.64,68.75,68.62,68.7,9101.0,62.0721,62.1715,62.054,62.1263,9101.0
2017-04-17 10:00:00,68.73,68.81,68.65,68.74,51761.0,62.1535,62.2258,62.0811,62.1625,51761.0
2017-04-17 10:05:00,68.75,69.0,68.74,68.94,24296.0,62.1715,62.3976,62.1625,62.3434,24296.0
2017-04-17 10:10:00,68.93,68.96,68.77,68.82,9416.0,62.3343,62.3615,62.1896,62.2349,9416.0
2017-04-17 10:15:00,68.81,68.89,68.81,68.81,9046.0,62.2258,62.2982,62.2258,62.2258,9046.0
2017-04-17 10:20:00,68.81,68.89,68.8,68.81,12287.0,62.2258,62.2982,62.2168,62.2258,12287.0
2017-04-17 10:25:00,68.81,68.88,68.76,68.88,9633.0,62.2258,62.2891,62.1806,62.2891,9633.0
2017-04-17 10:30:00,68.89,68.97,68.85,68.86,8160.0,62.2982,62.3705,62.262,62.271,8160.0
2017-04-17 10:35:00,68.85,68.85,68.75,68.79,33169.0,62.262,62.262,62.1715,62.2077,33169.0
2017-04-17 10:40:00,68.8,68.8,68.57,68.59,29389.0,62.2168,62.2168,62.0088,62.0269,29389.0
2017-04-17 10:45:00,68.59,68.67,68.56,68.63,10380.0,62.0269,62.0992,61.9997,62.063,10380.0
2017-04-17 10:50:00,68.62,68.85,68.61,68.85,14034.0,62.054,62.262,62.0449,62.262,14034.0
2017-04-17 10:55:00,68.86,68.93,68.8,68.83,8246.0,62.271,62.3343,62.2168,62.2439,8246.0
2017-04-17 11:00:00,68.81,68.87,68.72,68.86,12498.0,62.2258,62.2801,62.1444,62.271,12498.0
2017-04-17 11:05:00,68.85,68.9,68.75,68.88,24388.0,62.262,62.3072,62.1715,62.2891,24388.0
2017-04-17 11:10:00,68.91,68.91,68.73,68.73,9029.0,62.3162,62.3162,62.1535,62.1535,9029.0
2017-04-17 11:15:00,68.75,68.96,68.75,68.88,9419.0,62.1715,62.3615,62.1715,62.2891,9419.0
2017-04-17 11:20:00,68.91,68.94,68.84,68.87,6172.0,62.3162,62.3434,62.2529,62.2801,6172.0
2017-04-17 11:25:00,68.84,68.88,68.76,68.78,35512.0,62.2529,62.2891,62.1806,62.1987,35512.0
2017-04-17 11:30:00,68.75,68.92,68.75,68.88,8075.0,62.1715,62.3253,62.1715,62.2891,8075.0
2017-04-17 11:35:00,68.88,68.89,68.8,68.82,5490.0,62.2891,62.2982,62.2168,62.2349,5490.0
2017-04-17 11:40:00,68.85,68.85,68.74,68.8,6528.0,62.262,62.262,62.1625,62.2168,6528.0
2017-04-17 11:45:00,68.73,68.84,68.67,68.79,15206.0,62.1535,62.2529,62.0992,62.2077,15206.0
2017-04-17 11:50:00,68.78,68.85,68.75,68.75,6425.0,62.1987,62.262,62.1715,62.1715,6425.0
2017-04-17 11:55:00,68.75,68.83,68.73,68.78,53214.0,62.1715,62.2439,62.1535,62.1987,53214.0
2017-04-17 12:00:00,68.79,68.85,68.73,68.82,35150.0,62.2077,62.262,62.1535,62.2349,35150.0
2017-04-17 12:05:00,68.8,68.86,68.77,68.85,13136.0,62.2168,62.271,62.1896,62.262,13136.0
2017-04-17 12:10:00,68.86,68.93,68.83,68.91,11759.0,62.271,62.3343,62.2439,62.3162,11759.0
2017-04-17 12:15:00,68.9,68.94,68.84,68.84,6100.0,62.3072,62.3434,62.2529,62.2529,6100.0
2017-04-17 12:20:00,68.84,68.93,68.84,68.91,12274.0,62.2529,62.3343,62.2529,62.3162,12274.0
2017-04-17 12:25:00,68.87,68.9,68.84,68.89,13980.0,62.2801,62.3072,62.2529,62.2982,13980.0
2017-04-17 12:30:00,68.87,68.9,68.82,68.83,4372.0,62.2801,62.3072,62.2349,62.2439,4372.0
2017-04-17 12:35:00,68.84,68.84,68.74,68.79,11390.0,62.2529,62.2529,62.1625,62.2077,11390.0
2017-04-17 12:40:00,68.78,68.85,68.78,68.82,4233.0,62.1987,62.262,62.1987,62.2349,4233.0
2017-04-17 12:45:00,68.82,68.85,68.77,68.77,3403.0,62.2349,62.262,62.1896,62.1896,3403.0
2017-04-17 12:50:00,68.76,68.82,68.75,68.8,12758.0,62.1806,62.2349,62.1715,62.2168,12758.0
2017-04-17 12:55:00,68.82,68.91,68.81,68.9,7885.0,62.2349,62.3162,62.2258,62.3072,7885.0
2017-04-17 13:00:00,68.9,68.9,68.78,68.86,7753.0,62.3072,62.3072,62.1987,62.271,7753.0
2017-04-17 13:05:00,68.87,68.89,68.82,68.84,7811.0,62.2801,62.2982,62.2349,62.2529,7811.0
2017-04-17 13:10:00,68.84,68.91,68.77,68.81,10635.0,62.2529,62.3162,62.1896,62.2258,10635.0
2017-04-17 13:15:00,68.79,68.89,68.77,68.85,84893.0,62.2077,62.2982,62.1896,62.262,84893.0
2017-04-17 13:20:00,68.85,68.89,68.82,68.89,7850.0,62.262,62.2982,62.2349,62.2982,7850.0
2017-04-17 13:25:00,68.88,68.95,68.87,68.94,11182.0,62.2891,62.3524,62.2801,62.3434,11182.0
2017-04-17 13:30:00,68.92,68.96,68.89,68.92,9850.0,62.3253,62.3615,62.2982,62.3253,9850.0
2017-04-17 13:35:00,68.9,68.95,68.88,68.93,11277.0,62.3072,62.3524,62.2891,62.3343,11277.0
2017-04-17 13:40:00,68.93,68.96,68.91,68.94,6601.0,62.3343,62.3615,62.3162,62.3434,6601.0
2017-04-17 13:45:00,68.93,69.0,68.92,68.97,17271.0,62.3343,62.3976,62.3253,62.3705,17271.0
2017-04-17 13:50:00,68.96,69.0,68.95,68.95,19187.0,62.3615,62.3976,62.3524,62.3524,19187.0
2017-04-17 13:55:00,68.95,68.97,68.94,68.97,14008.0,62.3524,62.3705,62.3434,62.3705,14008.0
2017-04-17 14:00:00,68.97,69.04,68.97,69.0,80653.0,62.3705,62.4338,62.3705,62.3976,80653.0
2017-04-17 14:05:00,69.0,69.03,68.99,69.0,39366.0,62.3976,62.4248,62.3886,62.3976,39366.0
2017-04-17 14:10:00,69.01,69.02,68.98,69.02,19981.0,62.4067,62.4157,62.3795,62.4157,19981.0
2017-04-17 14:15:00,69.01,69.05,68.97,68.97,23919.0,62.4067,62.4428,62.3705,62.3705,23919.0
2017-04-17 14:20:00,68.97,69.01,68.95,68.98,14084.0,62.3705,62.4067,62.3524,62.3795,14084.0
2017-04-17 14:25:00,68.99,69.0,68.95,68.97,10647.0,62.3886,62.3976,62.3524,62.3705,10647.0
2017-04-17 14:30:00,68.99,69.01,68.98,68.99,11844.0,62.3886,62.4067,62.3795,62.3886,11844.0
2017-04-17 14:35:00,68.99,69.03,68.99,69.02,10896.0,62.3886,62.4248,62.3886,62.4157,10896.0
2017-04-17 14:40:00,69.03,69.04,69.0,69.0,12161.0,62.4248,62.4338,62.3976,62.3976,12161.0
2017-04-17 14:45:00,69.0,69.02,68.99,69.0,13821.0,62.3976,62.4157,62.3886,62.3976,13821.0
2017-04-17 14:50:00,69.0,69.01,68.95,68.95,10941.0,62.3976,62.4067,62.3524,62.3524,10941.0
2017-04-17 14:55:00,68.94,68.95,68.89,68.92,32825.0,62.3434,62.3524,62.2982,62.3253,32825.0
2017-04-17 15:00:00,68.92,68.99,68.92,68.97,16052.0,62.3253,62.3886,62.3253,62.3705,16052.0
2017-04-17 15:05:00,68.97,69.03,68.96,68.99,19332.0,62.3705,62.4248,62.3615,62.3886,19332.0
2017-04-17 15:10:00,68.99,69.06,68.97,69.04,25328.0,62.3886,62.4519,62.3705,62.4338,25328.0
2017-04-17 15:15:00,69.04,69.17,69.04,69.17,27397.0,62.4338,62.5514,62.4338,62.5514,27397.0
2017-04-17 15:20:00,69.16,69.17,69.03,69.07,18998.0,62.5423,62.5514,62.4248,62.4609,18998.0
2017-04-17 15:25:00,69.07,69.15,69.04,69.11,19302.0,62.4609,62.5333,62.4338,62.4971,19302.0
2017-04-17 15:30:00,69.12,69.14,69.04,69.07,26131.0,62.5061,62.5242,62.4338,62.4609,26131.0
2017-04-17 15:35:00,69.06,69.16,69.06,69.15,33162.0,62.4519,62.5423,62.4519,62.5333,33162.0
2017-04-17 15:40:00,69.15,69.2,69.12,69.13,23814.0,62.5333,62.5785,62.5061,62.5152,23814.0
2017-04-17 15:45:00,69.13,69.21,69.13,69.17,37838.0,62.5152,62.5875,62.5152,62.5514,37838.0
2017-04-17 15:50:00,69.17,69.23,69.11,69.18,60185.0,62.5514,62.6056,62.4971,62.5604,60185.0
2017-04-17 15:55:00,69.18,69.18,69.07,69.13,136374.0,62.5604,62.5604,62.4609,62.5152,136374.0
2017-04-18 09:30:00,69.03,69.21,68.9,69.2,31124.0,62.4248,62.5875,62.3072,62.5785,31124.0
2017-04-18 09:35:00,69.2,69.2,69.04,69.14,12562.0,62.5785,62.5785,62.4338,62.5242,12562.0
2017-04-18 09:40:00,69.14,69.19,69.07,69.19,17010.0,62.5242,62.5694,62.4609,62.5694,17010.0
2017-04-18 09:45:00,69.18,69.33,69.16,69.33,9311.0,62.5604,62.6961,62.5423,62.6961,9311.0
2017-04-18 09:50:00,69.27,69.28,69.14,69.26,9194.0,62.6418,62.6508,62.5242,62.6327,9194.0
2017-04-18 09:55:00,69.23,69.38,69.23,69.34,14153.0,62.6056,62.7413,62.6056,62.7051,14153.0
2017-04-18 10:00:00,69.33,69.39,69.22,69.32,28604.0,62.6961,62.7503,62.5966,62.687,28604.0
2017-04-18 10:05:00,69.31,69.31,69.1,69.16,24092.0,62.678,62.678,62.4881,62.5423,24092.0
2017-04-18 10:10:00,69.16,69.2,68.95,68.98,6610.0,62.5423,62.5785,62.3524,62.3795,6610.0
2017-04-18 10:15:00,68.99,69.03,68.94,68.94,158363.0,62.3886,62.4248,62.3434,62.3434,158363.0
2017-04-18 10:20:00,68.95,68.99,68.92,68.94,9183.0,62.3524,62.3886,62.3253,62.3434,9183.0
2017-04-18 10:25:00,68.94,68.98,68.91,68.93,4271.0,62.3434,62.3795,62.3162,62.3343,4271.0
2017-04-18 10:30:00,68.94,69.07,68.93,69.07,12177.0,62.3434,62.4609,62.3343,62.4609,12177.0
2017-04-18 10:35:00,69.08,69.2,69.08,69.17,14828.0,62.47,62.5785,62.47,62.5514,14828.0
2017-04-18 10:40:00,69.15,69.19,69.07,69.09,5384.0,62.5333,62.5694,62.4609,62.479,5384.0
2017-04-18 10:45:00,69.04,69.17,69.01,69.12,9896.0,62.4338,62.5514,62.4067,62.5061,9896.0
2017-04-18 10:50:00,69.09,69.11,69.0,69.09,8029.0,62.479,62.4971,62.3976,62.479,8029.0
2017-04-18 10:55:00,69.09,69.09,69.02,69.04,14057.0,62.479,62.479,62.4157,62.4338,14057.0
2017-04-18 11:00:00,69.05,69.06,68.9,68.9,6390.0,62.4428,62.4519,62.3072,62.3072,6390.0
2017-04-18 11:05:00,68.92,69.03,68.91,69.02,8530.0,62.3253,62.4248,62.3162,62.4157,8530.0
2017-04-18 11:10:00,69.05,69.15,69.05,69.12,7386.0,62.4428,62.5333,62.4428,62.5061,7386.0
2017-04-18 11:15:00,69.12,69.16,69.05,69.05,9078.0,62.5061,62.5423,62.4428,62.4428,9078.0
2017-04-18 11:20:00,69.05,69.19,69.04,69.16,32110.0,62.4428,62.5694,62.4338,62.5423,32110.0
2017-04-18 11:25:00,69.15,69.19,69.09,69.16,12671.0,62.5333,62.5694,62.479,62.5423,12671.0
2017-04-18 11:30:00,69.17,69.2,69.11,69.11,6906.0,62.5514,62.5785,62.4971,62.4971,6906.0
2017-04-18 11:35:00,69.08,69.13,69.02,69.08,28755.0,62.47,62.5152,62.4157,62.47,28755.0
2017-04-18 11:40:00,69.06,69.08,69.04,69.06,28035.0,62.4519,62.47,62.4338,62.4519,28035.0
2017-04-18 11:45:00,69.06,69.13,69.06,69.13,5399.0,62.4519,62.5152,62.4519,62.5152,5399.0
2017-04-18 11:50:00,69.11,69.11,69.04,69.07,11928.0,62.4971,62.4971,62.4338,62.4609,11928.0
2017-04-18 11:55:00,69.03,69.05,68.97,68.98,7830.0,62.4248,62.4428,62.3705,62.3795,7830.0
2017-04-18 12:00:00,68.98,69.02,68.88,68.97,14422.0,62.3795,62.4157,62.2891,62.3705,14422.0
2017-04-18 12:05:00,68.98,69.04,68.98,69.0,30729.0,62.3795,62.4338,62.3795,62.3976,30729.0
2017-04-18 12:10:00,68.96,69.0,68.95,68.99,8717.0,62.3615,62.3976,62.3524,62.3886,8717.0
2017-04-18 12:15:00,68.98,68.99,68.97,68.98,3134.0,62.3795,62.3886,62.3705,62.3795,3134.0
2017-04-18 12:20:00,68.99,69.03,68.98,69.02,3353.0,62.3886,62.4248,62.3795,62.4157,3353.0
2017-04-18 12:25:00,69.01,69.05,69.01,69.03,7358.0,62.4067,62.4428,62.4067,62.4248,7358.0
2017-04-18 12:30:00,69.02,69.1,69.02,69.1,13327.0,62.4157,62.4881,62.4157,62.4881,13327.0
2017-04-18 12:35:00,69.07,69.09,69.05,69.06,90867.0,62.4609,62.479,62.4428,62.4519,90867.0
2017-04-18 12:40:00,69.08,69.14,69.06,69.13,11990.0,62.47,62.5242,62.4519,62.5152,11990.0
2017-04-18 12:45:00,69.12,69.13,69.03,69.03,21554.0,62.5061,62.5152,62.4248,62.4248,21554.0
2017-04-18 12:50:00,69.03,69.1,69.03,69.06,48216.0,62.4248,62.4881,62.4248,62.4519,48216.0
2017-04-18 12:55:00,69.07,69.09,69.02,69.02,10736.0,62.4609,62.479,62.4157,62.4157,10736.0
2017-04-18 13:00:00,69.03,69.07,69.01,69.01,13200.0,62.4248,62.4609,62.4067,62.4067,13200.0
2017-04-18 13:05:00,69.03,69.06,69.01,69.06,16679.0,62.4248,62.4519,62.4067,62.4519,16679.0
2017-04-18 13:10:00,69.06,69.14,69.05,69.11,3262.0,62.4519,62.5242,62.4428,62.4971,3262.0
2017-04-18 13:15:00,69.13,69.15,69.1,69.11,11764.0,62.5152,62.5333,62.4881,62.4971,11764.0
2017-04-18 13:20:00,69.1,69.16,69.09,69.14,3601.0,62.4881,62.5423,62.479,62.5242,3601.0
2017-04-18 13:25:00,69.15,69.24,69.15,69.24,5783.0,62.5333,62.6147,62.5333,62.6147,5783.0
2017-04-18 13:30:00,69.27,69.27,69.24,69.26,2680.0,62.6418,62.6418,62.6147,62.6327,2680.0
2017-04-18 13:35:00,69.26,69.29,69.19,69.22,4202.0,62.6327,62.6599,62.5694,62.5966,4202.0
2017-04-18 13:40:00,69.2,69.25,69.17,69.22,16055.0,62.5785,62.6237,62.5514,62.5966,16055.0
2017-04-18 13:45:00,69.24,69.28,69.22,69.24,7672.0,62.6147,62.6508,62.5966,62.6147,7672.0
2017-04-18 13:50:00,69.24,69.28,69.2,69.25,11216.0,62.6147,62.6508,62.5785,62.6237,11216.0
2017-04-18 13:55:00,69.24,69.28,69.23,69.28,3175.0,62.6147,62.6508,62.6056,62.6508,3175.0
2017-04-18 14:00:00,69.27,69.3,69.24,69.27,8602.0,62.6418,62.6689,62.6147,62.6418,8602.0
2017-04-18 14:05:00,69.3,69.3,69.23,69.25,6418.0,62.6689,62.6689,62.6056,62.6237,6418.0
2017-04-18 14:10:00,69.26,69.29,69.25,69.29,6331.0,62.6327,62.6599,62.6237,62.6599,6331.0
2017-04-18 14:15:00,69.29,69.32,69.28,69.32,10060.0,62.6599,62.687,62.6508,62.687,10060.0
2017-04-18 14:20:00,69.32,69.34,69.26,69.26,7236.0,62.687,62.7051,62.6327,62.6327,7236.0
2017-04-18 14:25:00,69.27,69.28,69.22,69.27,14700.0,62.6418,62.6508,62.5966,62.6418,14700.0
2017-04-18 14:30:00,69.25,69.28,69.23,69.26,8950.0,62.6237,62.6508,62.6056,62.6327,8950.0
2017-04-18 14:35:00,69.27,69.28,69.19,69.19,13023.0,62.6418,62.6508,62.5694,62.5694,13023.0
2017-04-18 14:40:00,69.2,69.22,69.15,69.17,12741.0,62.5785,62.5966,62.5333,62.5514,12741.0
2017-04-18 14:45:00,69.16,69.18,69.09,69.09,31287.0,62.5423,62.5604,62.479,62.479,31287.0
2017-04-18 14:50:00,69.1,69.12,69.09,69.11,8855.0,62.4881,62.5061,62.479,62.4971,8855.0
2017-04-18 14:55:00,69.11,69.11,69.05,69.07,6235.0,62.4971,62.4971,62.4428,62.4609,6235.0
2017-04-18 15:00:00,69.07,69.1,68.95,68.97,14142.0,62.4609,62.4881,62.3524,62.3705,14142.0
2017-04-18 15:05:00,68.97,69.03,68.97,69.03,9983.0,62.3705,62.4248,62.3705,62.4248,9983.0
2017-04-18 15:10:00,69.04,69.04,68.95,68.97,8031.0,62.4338,62.4338,62.3524,62.3705,8031.0
2017-04-18 15:15:00,68.98,69.04,68.98,69.03,9008.0,62.3795,62.4338,62.3795,62.4248,9008.0
2017-04-18 15:20:00,69.04,69.05,68.99,69.02,23466.0,62.4338,62.4428,62.3886,62.4157,23466.0
2017-04-18 15:25:00,69.02,69.05,68.97,68.97,20335.0,62.4157,62.4428,62.3705,62.3705,20335.0
2017-04-18 15:30:00,68.98,69.01,68.96,69.0,23967.0,62.3795,62.4067,62.3615,62.3976,23967.0
2017-04-18 15:35:00,69.0,69.04,68.99,69.0,33301.0,62.3976,62.4338,62.3886,62.3976,33301.0
2017-04-18 15:40:00,69.0,69.05,68.97,68.99,26915.0,62.3976,62.4428,62.3705,62.3886,26915.0
2017-04-18 15:45:00,68.99,69.01,68.97,69.01,27744.0,62.3886,62.4067,62.3705,62.4067,27744.0
2017-04-18 15:50:00,69.02,69.05,69.02,69.04,36193.0,62.4157,62.4428,62.4157,62.4338,36193.0
2017-04-18 15:55:00,69.03,69.1,68.99,69.09,110135.0,62.4248,62.4881,62.3886,62.479,110135.0
2017-04-19 09:30:00,69.44,69.69,69.36,69.47,65118.0,62.7955,63.0216,62.7232,62.8227,65118.0
2017-04-19 09:35:00,69.43,69.48,69.26,69.47,9700.0,62.7865,62.8317,62.6327,62.8227,9700.0
2017-04-19 09:40:00,69.45,69.49,69.26,69.29,80975.0,62.8046,62.8407,62.6327,62.6599,80975.0
2017-04-19 09:45:00,69.28,69.42,69.16,69.42,14230.0,62.6508,62.7774,62.5423,62.7774,14230.0
2017-04-19 09:50:00,69.44,69.64,69.43,69.56,33155.0,62.7955,62.9764,62.7865,62.904,33155.0
2017-04-19 09:55:00,69.59,69.79,69.58,69.67,16253.0,62.9312,63.112,62.9221,63.0035,16253.0
2017-04-19 10:00:00,69.67,69.76,69.65,69.69,12213.0,63.0035,63.0849,62.9854,63.0216,12213.0
2017-04-19 10:05:00,69.69,69.76,69.67,69.76,8943.0,63.0216,63.0849,63.0035,63.0849,8943.0
2017-04-19 10:10:00,69.74,69.86,69.73,69.86,9527.0,63.0668,63.1753,63.0578,63.1753,9527.0
2017-04-19 10:15:00,69.87,69.94,69.85,69.91,7743.0,63.1844,63.2477,63.1663,63.2206,7743.0
2017-04-19 10:20:00,69.92,69.97,69.77,69.91,47648.0,63.2296,63.2748,63.0939,63.2206,47648.0
2017-04-19 10:25:00,69.93,70.02,69.92,69.96,15037.0,63.2386,63.32,63.2296,63.2658,15037.0
2017-04-19 10:30:00,69.96,69.97,69.83,69.88,16626.0,63.2658,63.2748,63.1482,63.1934,16626.0
2017-04-19 10:35:00,69.91,69.96,69.86,69.91,20359.0,63.2206,63.2658,63.1753,63.2206,20359.0
2017-04-19 10:40:00,69.9,69.93,69.75,69.81,61099.0,63.2115,63.2386,63.0759,63.1301,61099.0
2017-04-19 10:45:00,69.83,69.96,69.82,69.91,17973.0,63.1482,63.2658,63.1392,63.2206,17973.0
2017-04-19 10:50:00,69.9,69.95,69.85,69.9,15502.0,63.2115,63.2567,63.1663,63.2115,15502.0
2017-04-19 10:55:00,69.94,69.99,69.8,69.8,81003.0,63.2477,63.2929,63.1211,63.1211,81003.0
2017-04-19 11:00:00,69.8,69.86,69.71,69.78,16221.0,63.1211,63.1753,63.0397,63.103,16221.0
2017-04-19 11:05:00,69.82,69.91,69.66,69.73,18240.0,63.1392,63.2206,62.9945,63.0578,18240.0
2017-04-19 11:10:00,69.71,69.78,69.7,69.73,11400.0,63.0397,63.103,63.0306,63.0578,11400.0
2017-04-19 11:15:00,69.75,69.75,69.62,69.62,61297.0,63.0759,63.0759,62.9583,62.9583,61297.0
2017-04-19 11:20:00,69.63,69.65,69.58,69.65,18270.0,62.9673,62.9854,62.9221,62.9854,18270.0
2017-04-19 11:25:00,69.64,69.64,69.51,69.61,17761.0,62.9764,62.9764,62.8588,62.9493,17761.0
2017-04-19 11:30:00,69.62,69.64,69.57,69.62,9317.0,62.9583,62.9764,62.9131,62.9583,9317.0
2017-04-19 11:35:00,69.64,69.66,69.59,69.61,20122.0,62.9764,62.9945,62.9312,62.9493,20122.0
2017-04-19 11:40:00,69.6,69.62,69.57,69.57,17211.0,62.9402,62.9583,62.9131,62.9131,17211.0
2017-04-19 11:45:00,69.58,69.64,69.57,69.58,18633.0,62.9221,62.9764,62.9131,62.9221,18633.0
2017-04-19 11:50:00,69.58,69.61,69.52,69.57,13535.0,62.9221,62.9493,62.8679,62.9131,13535.0
2017-04-19 11:55:00,69.56,69.6,69.51,69.57,29599.0,62.904,62.9402,62.8588,62.9131,29599.0
2017-04-19 12:00:00,69.57,69.61,69.52,69.52,26755.0,62.9131,62.9493,62.8679,62.8679,26755.0
2017-04-19 12:05:00,69.53,69.54,69.37,69.37,22806.0,62.8769,62.886,62.7322,62.7322,22806.0
2017-04-19 12:10:00,69.36,69.36,69.25,69.29,59147.0,62.7232,62.7232,62.6237,62.6599,59147.0
2017-04-19 12:15:00,69.27,69.29,69.25,69.26,19784.0,62.6418,62.6599,62.6237,62.6327,19784.0
2017-04-19 12:20:00,69.27,69.33,69.25,69.27,21844.0,62.6418,62.6961,62.6237,62.6418,21844.0
2017-04-19 12:25:00,69.27,69.33,69.24,69.32,13274.0,62.6418,62.6961,62.6147,62.687,13274.0
2017-04-19 12:30:00,69.34,69.45,69.34,69.42,4051.0,62.7051,62.8046,62.7051,62.7774,4051.0
2017-04-19 12:35:00,69.42,69.44,69.34,69.42,7686.0,62.7774,62.7955,62.7051,62.7774,7686.0
2017-04-19 12:40:00,69.42,69.47,69.37,69.38,7604.0,62.7774,62.8227,62.7322,62.7413,7604.0
2017-04-19 12:45:00,69.37,69.5,69.36,69.48,7928.0,62.7322,62.8498,62.7232,62.8317,7928.0
2017-04-19 12:50:00,69.49,69.56,69.47,69.56,7444.0,62.8407,62.904,62.8227,62.904,7444.0
2017-04-19 12:55:00,69.57,69.62,69.55,69.56,6736.0,62.9131,62.9583,62.895,62.904,6736.0
2017-04-19 13:00:00,69.56,69.56,69.48,69.49,4601.0,62.904,62.904,62.8317,62.8407,4601.0
2017-04-19 13:05:00,69.49,69.54,69.46,69.52,8766.0,62.8407,62.886,62.8136,62.8679,8766.0
2017-04-19 13:10:00,69.5,69.5,69.4,69.47,9903.0,62.8498,62.8498,62.7594,62.8227,9903.0
2017-04-19 13:15:00,69.47,69.48,69.38,69.39,11765.0,62.8227,62.8317,62.7413,62.7503,11765.0
2017-04-19 13:20:00,69.38,69.52,69.38,69.51,9263.0,62.7413,62.8679,62.7413,62.8588,9263.0
2017-04-19 13:25:00,69.52,69.55,69.46,69.5,12888.0,62.8679,62.895,62.8136,62.8498,12888.0
2017-04-19 13:30:00,69.5,69.54,69.45,69.49,19872.0,62.8498,62.886,62.8046,62.8407,19872.0
2017-04-19 13:35:00,69.49,69.59,69.48,69.57,4317.0,62.8407,62.9312,62.8317,62.9131,4317.0
2017-04-19 13:40:00,69.59,69.6,69.53,69.59,6631.0,62.9312,62.9402,62.8769,62.9312,6631.0
2017-04-19 13:45:00,69.61,69.64,69.57,69.61,5235.0,62.9493,62.9764,62.9131,62.9493,5235.0
2017-04-19 13:50:00,69.61,69.65,69.6,69.65,4179.0,62.9493,62.9854,62.9402,62.9854,4179.0
2017-04-19 13:55:00,69.64,69.64,69.56,69.58,6879.0,62.9764,62.9764,62.904,62.9221,6879.0
2017-04-19 14:00:00,69.58,69.64,69.58,69.59,3968.0,62.9221,62.9764,62.9221,62.9312,3968.0
2017-04-19 14:05:00,69.55,69.61,69.54,69.57,4871.0,62.895,62.9493,62.886,62.9131,4871.0
2017-04-19 14:10:00,69.55,69.56,69.49,69.51,7180.0,62.895,62.904,62.8407,62.8588,7180.0
2017-04-19 14:15:00,69.5,69.52,69.45,69.5,7830.0,62.8498,62.8679,62.8046,62.8498,7830.0
2017-04-19 14:20:00,69.51,69.58,69.51,69.54,7866.0,62.8588,62.9221,62.8588,62.886,7866.0
2017-04-19 14:25:00,69.55,69.62,69.54,69.6,4356.0,62.895,62.9583,62.886,62.9402,4356.0
2017-04-19 14:30:00,69.61,69.62,69.54,69.54,8622.0,62.9493,62.9583,62.886,62.886,8622.0
2017-04-19 14:35:00,69.54,69.6,69.54,69.6,5777.0,62.886,62.9402,62.886,62.9402,5777.0
2017-04-19 14:40:00,69.6,69.61,69.48,69.53,6045.0,62.9402,62.9493,62.8317,62.8769,6045.0
2017-04-19 14:45:00,69.51,69.52,69.48,69.48,5335.0,62.8588,62.8679,62.8317,62.8317,5335.0
2017-04-19 14:50:00,69.46,69.46,69.37,69.45,7320.0,62.8136,62.8136,62.7322,62.8046,7320.0
2017-04-19 14:55:00,69.45,69.5,69.45,69.48,5434.0,62.8046,62.8498,62.8046,62.8317,5434.0
2017-04-19 15:00:00,69.48,69.49,69.42,69.45,6223.0,62.8317,62.8407,62.7774,62.8046,6223.0
2017-04-19 15:05:00,69.45,69.46,69.39,69.41,9245.0,62.8046,62.8136,62.7503,62.7684,9245.0
2017-04-19 15:10:00,69.41,69.44,69.39,69.41,9011.0,62.7684,62.7955,62.7503,62.7684,9011.0
2017-04-19 15:15:00,69.41,69.44,69.38,69.4,10594.0,62.7684,62.7955,62.7413,62.7594,10594.0
2017-04-19 15:20:00,69.42,69.44,69.36,69.38,5294.0,62.7774,62.7955,62.7232,62.7413,5294.0
2017-04-19 15:25:00,69.38,69.4,69.3,69.31,11198.0,62.7413,62.7594,62.6689,62.678,11198.0
2017-04-19 15:30:00,69.31,69.34,69.28,69.3,14032.0,62.678,62.7051,62.6508,62.6689,14032.0
2017-04-19 15:35:00,69.3,69.33,69.28,69.28,11956.0,62.6689,62.6961,62.6508,62.6508,11956.0
2017-04-19 15:40:00,69.3,69.34,69.29,69.33,19417.0,62.6689,62.7051,62.6599,62.6961,19417.0
2017-04-19 15:45:00,69.32,69.34,69.27,69.28,28818.0,62.687,62.7051,62.6418,62.6508,28818.0
2017-04-19 15:50:00,69.29,69.32,69.25,69.32,32744.0,62.6599,62.687,62.6237,62.687,32744.0
2017-04-19 15:55:00,69.3,69.35,69.28,69.32,69644.0,62.6689,62.7141,62.6508,62.687,69644.0
2017-04-20 09:30:00,69.89,70.12,69.58,70.0,48815.0,63.2025,63.4105,62.9221,63.3019,48815.0
2017-04-20 09:35:00,70.04,70.53,69.93,70.4,41641.0,63.3381,63.7812,63.2386,63.6637,41641.0
2017-04-20 09:40:00,70.38,70.57,70.37,70.41,37460.0,63.6456,63.8174,63.6365,63.6727,37460.0
2017-04-20 09:45:00,70.4,70.49,70.38,70.49,21698.0,63.6637,63.7451,63.6456,63.7451,21698.0
2017-04-20 09:50:00,70.46,70.5,70.24,70.26,42616.0,63.7179,63.7541,63.519,63.5371,42616.0
2017-04-20 09:55:00,70.27,70.43,70.25,70.29,18448.0,63.5461,63.6908,63.528,63.5642,18448.0
2017-04-20 10:00:00,70.31,70.34,70.19,70.26,24703.0,63.5823,63.6094,63.4738,63.5371,24703.0
2017-04-20 10:05:00,70.25,70.25,70.1,70.1,33317.0,63.528,63.528,63.3924,63.3924,33317.0
2017-04-20 10:10:00,70.13,70.24,70.09,70.21,18801.0,63.4195,63.519,63.3833,63.4918,18801.0
2017-04-20 10:15:00,70.21,70.28,70.17,70.2,13734.0,63.4918,63.5551,63.4557,63.4828,13734.0
2017-04-20 10:20:00,70.18,70.19,69.99,70.08,35155.0,63.4647,63.4738,63.2929,63.3743,35155.0
2017-04-20 10:25:00,70.07,70.15,70.05,70.1,15001.0,63.3652,63.4376,63.3472,63.3924,15001.0
2017-04-20 10:30:00,70.1,70.15,70.03,70.11,23888.0,63.3924,63.4376,63.3291,63.4014,23888.0
2017-04-20 10:35:00,70.12,70.15,70.06,70.14,13051.0,63.4105,63.4376,63.3562,63.4285,13051.0
2017-04-20 10:40:00,70.17,70.35,70.17,70.3,20465.0,63.4557,63.6185,63.4557,63.5732,20465.0
2017-04-20 10:45:00,70.3,70.34,70.26,70.28,9768.0,63.5732,63.6094,63.5371,63.5551,9768.0
2017-04-20 10:50:00,70.27,70.35,70.24,70.33,15916.0,63.5461,63.6185,63.519,63.6004,15916.0
2017-04-20 10:55:00,70.34,70.36,70.26,70.3,20190.0,63.6094,63.6275,63.5371,63.5732,20190.0
2017-04-20 11:00:00,70.31,70.36,70.29,70.31,15871.0,63.5823,63.6275,63.5642,63.5823,15871.0
2017-04-20 11:05:00,70.3,70.41,70.24,70.39,16534.0,63.5732,63.6727,63.519,63.6546,16534.0
2017-04-20 11:10:00,70.44,70.45,70.39,70.4,10467.0,63.6998,63.7089,63.6546,63.6637,10467.0
2017-04-20 11:15:00,70.4,70.5,70.38,70.48,19955.0,63.6637,63.7541,63.6456,63.736,19955.0
2017-04-20 11:20:00,70.48,70.52,70.44,70.5,16646.0,63.736,63.7722,63.6998,63.7541,16646.0
2017-04-20 11:25:00,70.48,70.55,70.45,70.54,14532.0,63.736,63.7993,63.7089,63.7903,14532.0
2017-04-20 11:30:00,70.53,70.66,70.52,70.65,19250.0,63.7812,63.8988,63.7722,63.8897,19250.0
2017-04-20 11:35:00,70.66,70.77,70.64,70.77,14957.0,63.8988,63.9983,63.8807,63.9983,14957.0
2017-04-20 11:40:00,70.77,70.98,70.75,70.98,43018.0,63.9983,64.1882,63.9802,64.1882,43018.0
2017-04-20 11:45:00,70.95,71.05,70.95,71.02,19708.0,64.161,64.2515,64.161,64.2243,19708.0
2017-04-20 11:50:00,71.0,71.09,71.0,71.05,20555.0,64.2063,64.2876,64.2063,64.2515,20555.0
2017-04-20 11:55:00,71.02,71.17,70.97,71.17,32817.0,64.2243,64.36,64.1791,64.36,32817.0
2017-04-20 12:00:00,71.17,71.17,71.09,71.11,16587.0,64.36,64.36,64.2876,64.3057,16587.0
2017-04-20 12:05:00,71.11,71.18,71.1,71.17,16355.0,64.3057,64.369,64.2967,64.36,16355.0
2017-04-20 12:10:00,71.17,71.27,71.17,71.23,31268.0,64.36,64.4504,64.36,64.4142,31268.0
2017-04-20 12:15:00,71.25,71.28,71.22,71.22,12420.0,64.4323,64.4595,64.4052,64.4052,12420.0
2017-04-20 12:20:00,71.22,71.28,71.21,71.23,23357.0,64.4052,64.4595,64.3962,64.4142,23357.0
2017-04-20 12:25:00,71.22,71.23,71.14,71.21,18092.0,64.4052,64.4142,64.3329,64.3962,18092.0
2017-04-20 12:30:00,71.2,71.23,71.18,71.22,14864.0,64.3871,64.4142,64.369,64.4052,14864.0
2017-04-20 12:35:00,71.22,71.25,71.16,71.18,37564.0,64.4052,64.4323,64.3509,64.369,37564.0
2017-04-20 12:40:00,71.16,71.24,71.13,71.22,20228.0,64.3509,64.4233,64.3238,64.4052,20228.0
2017-04-20 12:45:00,71.21,71.23,71.1,71.14,12137.0,64.3962,64.4142,64.2967,64.3329,12137.0
2017-04-20 12:50:00,71.14,71.15,71.12,71.13,12533.0,64.3329,64.3419,64.3148,64.3238,12533.0
2017-04-20 12:55:00,71.11,71.15,71.07,71.11,19997.0,64.3057,64.3419,64.2696,64.3057,19997.0
2017-04-20 13:00:00,71.11,71.2,71.07,71.18,49212.0,64.3057,64.3871,64.2696,64.369,49212.0
2017-04-20 13:05:00,71.17,71.19,71.13,71.14,17629.0,64.36,64.3781,64.3238,64.3329,17629.0
2017-04-20 13:10:00,71.17,71.2,71.1,71.11,33650.0,64.36,64.3871,64.2967,64.3057,33650.0
2017-04-20 13:15:00,71.13,71.14,71.09,71.13,55838.0,64.3238,64.3329,64.2876,64.3238,55838.0
2017-04-20 13:20:00,71.14,71.18,71.13,71.14,20593.0,64.3329,64.369,64.3238,64.3329,20593.0
2017-04-20 13:25:00,71.14,71.2,71.09,71.17,73424.0,64.3329,64.3871,64.2876,64.36,73424.0
2017-04-20 13:30:00,71.19,71.19,71.14,71.15,21052.0,64.3781,64.3781,64.3329,64.3419,21052.0
2017-04-20 13:35:00,71.16,71.23,71.14,71.18,14203.0,64.3509,64.4142,64.3329,64.369,14203.0
2017-04-20 13:40:00,71.15,71.2,71.15,71.16,11699.0,64.3419,64.3871,64.3419,64.3509,11699.0
2017-04-20 13:45:00,71.16,71.23,71.15,71.2,14879.0,64.3509,64.4142,64.3419,64.3871,14879.0
2017-04-20 13:50:00,71.22,71.23,71.19,71.2,26008.0,64.4052,64.4142,64.3781,64.3871,26008.0
2017-04-20 13:55:00,71.21,71.25,71.19,71.2,18417.0,64.3962,64.4323,64.3781,64.3871,18417.0
2017-04-20 14:00:00,71.21,71.23,71.19,71.2,27086.0,64.3962,64.4142,64.3781,64.3871,27086.0
2017-04-20 14:05:00,71.21,71.25,71.19,71.23,36632.0,64.3962,64.4323,64.3781,64.4142,36632.0
2017-04-20 14:10:00,71.23,71.27,71.17,71.2,71374.0,64.4142,64.4504,64.36,64.3871,71374.0
2017-04-20 14:15:00,71.2,71.22,71.18,71.19,34045.0,64.3871,64.4052,64.369,64.3781,34045.0
2017-04-20 14:20:00,71.19,71.21,71.11,71.15,34676.0,64.3781,64.3962,64.3057,64.3419,34676.0
2017-04-20 14:25:00,71.17,71.19,71.09,71.09,37109.0,64.36,64.3781,64.2876,64.2876,37109.0
2017-04-20 14:30:00,71.09,71.1,70.95,71.02,34522.0,64.2876,64.2967,64.161,64.2243,34522.0
2017-04-20 14:35:00,71.02,71.03,70.9,70.92,20091.0,64.2243,64.2334,64.1158,64.1339,20091.0
2017-04-20 14:40:00,70.93,70.94,70.82,70.84,17579.0,64.143,64.152,64.0435,64.0616,17579.0
2017-04-20 14:45:00,70.84,71.0,70.84,70.99,28347.0,64.0616,64.2063,64.0616,64.1972,28347.0
2017-04-20 14:50:00,71.01,71.01,70.88,70.9,17364.0,64.2153,64.2153,64.0977,64.1158,17364.0
2017-04-20 14:55:00,70.89,70.9,70.74,70.75,19176.0,64.1068,64.1158,63.9711,63.9802,19176.0
2017-04-20 15:00:00,70.75,70.76,70.64,70.72,40932.0,63.9802,63.9892,63.8807,63.953,40932.0
2017-04-20 15:05:00,70.72,70.72,70.63,70.66,27534.0,63.953,63.953,63.8717,63.8988,27534.0
2017-04-20 15:10:00,70.67,70.7,70.6,70.7,63360.0,63.9078,63.935,63.8445,63.935,63360.0
2017-04-20 15:15:00,70.69,70.69,70.5,70.5,57125.0,63.9259,63.9259,63.7541,63.7541,57125.0
2017-04-20 15:20:00,70.51,70.54,70.43,70.48,53156.0,63.7631,63.7903,63.6908,63.736,53156.0
2017-04-20 15:25:00,70.48,70.73,70.45,70.72,80159.0,63.736,63.9621,63.7089,63.953,80159.0
2017-04-20 15:30:00,70.71,70.77,70.68,70.7,23112.0,63.944,63.9983,63.9169,63.935,23112.0
2017-04-20 15:35:00,70.7,70.72,70.59,70.71,54037.0,63.935,63.953,63.8355,63.944,54037.0
2017-04-20 15:40:00,70.72,70.74,70.68,70.71,52035.0,63.953,63.9711,63.9169,63.944,52035.0
2017-04-20 15:45:00,70.71,70.71,70.61,70.61,53805.0,63.944,63.944,63.8536,63.8536,53805.0
2017-04-20 15:50:00,70.62,70.68,70.59,70.61,75390.0,63.8626,63.9169,63.8355,63.8536,75390.0
2017-04-20 15:55:00,70.61,70.72,70.61,70.68,143287.0,63.8536,63.953,63.8536,63.9169,143287.0
2017-04-21 09:30:00,70.53,70.86,70.42,70.48,77113.0,63.7812,64.0797,63.6818,63.736,77113.0
2017-04-21 09:35:00,70.48,70.66,70.37,70.62,24094.0,63.736,63.8988,63.6365,63.8626,24094.0
2017-04-21 09:40:00,70.64,70.66,70.57,70.57,7999.0,63.8807,63.8988,63.8174,63.8174,7999.0
2017-04-21 09:45:00,70.58,70.58,70.43,70.46,47518.0,63.8264,63.8264,63.6908,63.7179,47518.0
2017-04-21 09:50:00,70.45,70.59,70.39,70.5,40338.0,63.7089,63.8355,63.6546,63.7541,40338.0
2017-04-21 09:55:00,70.52,70.62,70.5,70.51,24590.0,63.7722,63.8626,63.7541,63.7631,24590.0
2017-04-21 10:00:00,70.51,70.61,70.39,70.44,48526.0,63.7631,63.8536,63.6546,63.6998,48526.0
2017-04-21 10:05:00,70.42,70.47,70.4,70.42,26913.0,63.6818,63.727,63.6637,63.6818,26913.0
2017-04-21 10:10:00,70.42,70.65,70.41,70.53,41151.0,63.6818,63.8897,63.6727,63.7812,41151.0
2017-04-21 10:15:00,70.52,70.53,70.44,70.51,16671.0,63.7722,63.7812,63.6998,63.7631,16671.0
2017-04-21 10:20:00,70.5,70.69,70.48,70.62,16195.0,63.7541,63.9259,63.736,63.8626,16195.0
2017-04-21 10:25:00,70.62,70.65,70.52,70.6,27982.0,63.8626,63.8897,63.7722,63.8445,27982.0
2017-04-21 10:30:00,70.61,70.66,70.56,70.66,27473.0,63.8536,63.8988,63.8084,63.8988,27473.0
2017-04-21 10:35:00,70.65,70.66,70.52,70.56,28462.0,63.8897,63.8988,63.7722,63.8084,28462.0
2017-04-21 10:40:00,70.55,70.61,70.46,70.59,42603.0,63.7993,63.8536,63.7179,63.8355,42603.0
2017-04-21 10:45:00,70.6,70.62,70.55,70.6,21752.0,63.8445,63.8626,63.7993,63.8445,21752.0
2017-04-21 10:50:00,70.58,70.6,70.51,70.51,22852.0,63.8264,63.8445,63.7631,63.7631,22852.0
2017-04-21 10:55:00,70.52,70.57,70.47,70.57,37755.0,63.7722,63.8174,63.727,63.8174,37755.0
2017-04-21 11:00:00,70.57,70.59,70.52,70.54,21753.0,63.8174,63.8355,63.7722,63.7903,21753.0
2017-04-21 11:05:00,70.56,70.59,70.5,70.58,25914.0,63.8084,63.8355,63.7541,63.8264,25914.0
2017-04-21 11:10:00,70.58,70.69,70.54,70.69,21062.0,63.8264,63.9259,63.7903,63.9259,21062.0
2017-04-21 11:15:00,70.7,70.77,70.66,70.77,12617.0,63.935,63.9983,63.8988,63.9983,12617.0
2017-04-21 11:20:00,70.77,70.78,70.71,70.76,7696.0,63.9983,64.0073,63.944,63.9892,7696.0
2017-04-21 11:25:00,70.75,70.77,70.69,70.73,13347.0,63.9802,63.9983,63.9259,63.9621,13347.0
2017-04-21 11:30:00,70.74,70.74,70.54,70.58,6141.0,63.9711,63.9711,63.7903,63.8264,6141.0
2017-04-21 11:35:00,70.56,70.67,70.56,70.6,14079.0,63.8084,63.9078,63.8084,63.8445,14079.0
2017-04-21 11:40:00,70.6,70.62,70.53,70.58,8403.0,63.8445,63.8626,63.7812,63.8264,8403.0
2017-04-21 11:45:00,70.58,70.64,70.56,70.56,12774.0,63.8264,63.8807,63.8084,63.8084,12774.0
2017-04-21 11:50:00,70.56,70.64,70.55,70.63,16557.0,63.8084,63.8807,63.7993,63.8717,16557.0
2017-04-21 11:55:00,70.66,70.71,70.6,70.6,10266.0,63.8988,63.944,63.8445,63.8445,10266.0
2017-04-21 12:00:00,70.6,70.71,70.58,70.71,6179.0,63.8445,63.944,63.8264,63.944,6179.0
2017-04-21 12:05:00,70.72,70.78,70.64,70.7,22875.0,63.953,64.0073,63.8807,63.935,22875.0
2017-04-21 12:10:00,70.7,70.93,70.7,70.8,31297.0,63.935,64.143,63.935,64.0254,31297.0
2017-04-21 12:15:00,70.77,70.82,70.75,70.76,9927.0,63.9983,64.0435,63.9802,63.9892,9927.0
2017-04-21 12:20:00,70.77,70.79,70.74,70.78,10485.0,63.9983,64.0163,63.9711,64.0073,10485.0
2017-04-21 12:25:00,70.8,70.85,70.78,70.78,9000.0,64.0254,64.0706,64.0073,64.0073,9000.0
2017-04-21 12:30:00,70.79,70.82,70.73,70.77,36321.0,64.0163,64.0435,63.9621,63.9983,36321.0
2017-04-21 12:35:00,70.78,70.78,70.64,70.65,11317.0,64.0073,64.0073,63.8807,63.8897,11317.0
2017-04-21 12:40:00,70.65,70.69,70.65,70.69,8174.0,63.8897,63.9259,63.8897,63.9259,8174.0
2017-04-21 12:45:00,70.69,70.73,70.68,70.7,11457.0,63.9259,63.9621,63.9169,63.935,11457.0
2017-04-21 12:50:00,70.7,70.74,70.69,70.73,10835.0,63.935,63.9711,63.9259,63.9621,10835.0
2017-04-21 12:55:00,70.72,70.74,70.7,70.7,7288.0,63.953,63.9711,63.935,63.935,7288.0
2017-04-21 13:00:00,70.69,70.69,70.61,70.63,10405.0,63.9259,63.9259,63.8536,63.8717,10405.0
2017-04-21 13:05:00,70.62,70.62,70.55,70.56,10211.0,63.8626,63.8626,63.7993,63.8084,10211.0
2017-04-21 13:10:00,70.57,70.59,70.48,70.52,36249.0,63.8174,63.8355,63.736,63.7722,36249.0
2017-04-21 13:15:00,70.56,70.56,70.47,70.49,15823.0,63.8084,63.8084,63.727,63.7451,15823.0
2017-04-21 13:20:00,70.49,70.5,70.43,70.48,10222.0,63.7451,63.7541,63.6908,63.736,10222.0
2017-04-21 13:25:00,70.47,70.47,70.39,70.44,8935.0,63.727,63.727,63.6546,63.6998,8935.0
2017-04-21 13:30:00,70.45,70.51,70.4,70.42,43014.0,63.7089,63.7631,63.6637,63.6818,43014.0
2017-04-21 13:35:00,70.42,70.58,70.41,70.49,41613.0,63.6818,63.8264,63.6727,63.7451,41613.0
2017-04-21 13:40:00,70.52,70.55,70.42,70.52,55742.0,63.7722,63.7993,63.6818,63.7722,55742.0
2017-04-21 13:45:00,70.52,70.53,70.48,70.51,21570.0,63.7722,63.7812,63.736,63.7631,21570.0
2017-04-21 13:50:00,70.51,70.54,70.48,70.52,15121.0,63.7631,63.7903,63.736,63.7722,15121.0
2017-04-21 13:55:00,70.51,70.64,70.51,70.62,13222.0,63.7631,63.8807,63.7631,63.8626,13222.0
2017-04-21 14:00:00,70.59,70.62,70.58,70.59,14492.0,63.8355,63.8626,63.8264,63.8355,14492.0
2017-04-21 14:05:00,70.59,70.62,70.58,70.62,11739.0,63.8355,63.8626,63.8264,63.8626,11739.0
2017-04-21 14:10:00,70.62,70.65,70.6,70.63,5713.0,63.8626,63.8897,63.8445,63.8717,5713.0
2017-04-21 14:15:00,70.62,70.66,70.61,70.61,11019.0,63.8626,63.8988,63.8536,63.8536,11019.0
2017-04-21 14:20:00,70.62,70.63,70.58,70.62,7076.0,63.8626,63.8717,63.8264,63.8626,7076.0
2017-04-21 14:25:00,70.62,70.66,70.61,70.65,4446.0,63.8626,63.8988,63.8536,63.8897,4446.0
2017-04-21 14:30:00,70.65,70.65,70.62,70.63,6749.0,63.8897,63.8897,63.8626,63.8717,6749.0
2017-04-21 14:35:00,70.64,70.64,70.6,70.6,16857.0,63.8807,63.8807,63.8445,63.8445,16857.0
2017-04-21 14:40:00,70.6,70.63,70.58,70.61,9468.0,63.8445,63.8717,63.8264,63.8536,9468.0
2017-04-21 14:45:00,70.61,70.65,70.58,70.59,13405.0,63.8536,63.8897,63.8264,63.8355,13405.0
2017-04-21 14:50:00,70.57,70.57,70.5,70.53,6326.0,63.8174,63.8174,63.7541,63.7812,6326.0
2017-04-21 14:55:00,70.5,70.55,70.47,70.54,18592.0,63.7541,63.7993,63.727,63.7903,18592.0
2017-04-21 15:00:00,70.55,70.58,70.48,70.5,9072.0,63.7993,63.8264,63.736,63.7541,9072.0
2017-04-21 15:05:00,70.5,70.5,70.4,70.41,16712.0,63.7541,63.7541,63.6637,63.6727,16712.0
2017-04-21 15:10:00,70.41,70.43,70.37,70.4,14423.0,63.6727,63.6908,63.6365,63.6637,14423.0
2017-04-21 15:15:00,70.38,70.43,70.37,70.41,12776.0,63.6456,63.6908,63.6365,63.6727,12776.0
2017-04-21 15:20:00,70.41,70.46,70.38,70.43,25373.0,63.6727,63.7179,63.6456,63.6908,25373.0
2017-04-21 15:25:00,70.45,70.61,70.42,70.6,36091.0,63.7089,63.8536,63.6818,63.8445,36091.0
2017-04-21 15:30:00,70.6,70.61,70.56,70.59,23511.0,63.8445,63.8536,63.8084,63.8355,23511.0
2017-04-21 15:35:00,70.59,70.71,70.58,70.7,47618.0,63.8355,63.944,63.8264,63.935,47618.0
2017-04-21 15:40:00,70.7,70.73,70.69,70.69,41321.0,63.935,63.9621,63.9259,63.9259,41321.0
2017-04-21 15:45:00,70.7,70.73,70.67,70.73,35013.0,63.935,63.9621,63.9078,63.9621,35013.0
2017-04-21 15:50:00,70.73,70.77,70.7,70.76,112518.0,63.9621,63.9983,63.935,63.9892,112518.0
2017-04-21 15:55:00,70.77,70.79,70.71,70.72,160512.0,63.9983,64.0163,63.944,63.953,160512.0
2017-04-24 09:30:00,71.5,71.62,71.33,71.58,59448.0,64.6584,64.7669,64.5047,64.7308,59448.0
2017-04-24 09:35:00,71.61,71.64,71.43,71.54,26521.0,64.7579,64.785,64.5951,64.6946,26521.0
2017-04-24 09:40:00,71.53,71.65,71.44,71.56,19266.0,64.6855,64.7941,64.6042,64.7127,19266.0
2017-04-24 09:45:00,71.54,71.54,71.34,71.44,52876.0,64.6946,64.6946,64.5137,64.6042,52876.0
2017-04-24 09:50:00,71.42,71.52,71.37,71.42,28278.0,64.5861,64.6765,64.5408,64.5861,28278.0
2017-04-24 09:55:00,71.4,71.48,71.33,71.36,34716.0,64.568,64.6403,64.5047,64.5318,34716.0
2017-04-24 10:00:00,71.36,71.47,71.31,71.47,26709.0,64.5318,64.6313,64.4866,64.6313,26709.0
2017-04-24 10:05:00,71.41,71.48,71.33,71.4,16572.0,64.577,64.6403,64.5047,64.568,16572.0
2017-04-24 10:10:00,71.41,71.42,71.26,71.3,9050.0,64.577,64.5861,64.4414,64.4775,9050.0
2017-04-24 10:15:00,71.3,71.44,71.28,71.41,26825.0,64.4775,64.6042,64.4595,64.577,26825.0
2017-04-24 10:20:00,71.42,71.43,71.35,71.37,17750.0,64.5861,64.5951,64.5228,64.5408,17750.0
2017-04-24 10:25:00,71.36,71.44,71.3,71.31,20649.0,64.5318,64.6042,64.4775,64.4866,20649.0
2017-04-24 10:30:00,71.3,71.36,71.06,71.1,27930.0,64.4775,64.5318,64.2605,64.2967,27930.0
2017-04-24 10:35:00,71.11,71.15,70.99,71.01,45536.0,64.3057,64.3419,64.1972,64.2153,45536.0
2017-04-24 10:40:00,71.01,71.08,70.99,71.04,31836.0,64.2153,64.2786,64.1972,64.2424,31836.0
2017-04-24 10:45:00,71.03,71.12,71.03,71.06,43628.0,64.2334,64.3148,64.2334,64.2605,43628.0
2017-04-24 10:50:00,71.07,71.13,71.03,71.1,36801.0,64.2696,64.3238,64.2334,64.2967,36801.0
2017-04-24 10:55:00,71.1,71.23,71.03,71.23,26086.0,64.2967,64.4142,64.2334,64.4142,26086.0
2017-04-24 11:00:00,71.21,71.25,71.12,71.17,11198.0,64.3962,64.4323,64.3148,64.36,11198.0
2017-04-24 11:05:00,71.15,71.24,71.12,71.23,13921.0,64.3419,64.4233,64.3148,64.4142,13921.0
2017-04-24 11:10:00,71.24,71.28,71.17,71.17,4513.0,64.4233,64.4595,64.36,64.36,4513.0
2017-04-24 11:15:00,71.15,71.19,71.07,71.09,26544.0,64.3419,64.3781,64.2696,64.2876,26544.0
2017-04-24 11:20:00,71.09,71.16,71.06,71.15,22805.0,64.2876,64.3509,64.2605,64.3419,22805.0
2017-04-24 11:25:00,71.13,71.22,71.09,71.22,9023.0,64.3238,64.4052,64.2876,64.4052,9023.0
2017-04-24 11:30:00,71.2,71.27,71.18,71.26,20532.0,64.3871,64.4504,64.369,64.4414,20532.0
2017-04-24 11:35:00,71.24,71.34,71.24,71.33,9970.0,64.4233,64.5137,64.4233,64.5047,9970.0
2017-04-24 11:40:00,71.33,71.33,71.21,71.23,8283.0,64.5047,64.5047,64.3962,64.4142,8283.0
2017-04-24 11:45:00,71.27,71.27,71.14,71.22,27629.0,64.4504,64.4504,64.3329,64.4052,27629.0
2017-04-24 11:50:00,71.22,71.25,71.17,71.17,12822.0,64.4052,64.4323,64.36,64.36,12822.0
2017-04-24 11:55:00,71.16,71.24,71.15,71.22,11250.0,64.3509,64.4233,64.3419,64.4052,11250.0
2017-04-24 12:00:00,71.23,71.28,71.22,71.28,7132.0,64.4142,64.4595,64.4052,64.4595,7132.0
2017-04-24 12:05:00,71.27,71.27,71.22,71.26,8361.0,64.4504,64.4504,64.4052,64.4414,8361.0
2017-04-24 12:10:00,71.25,71.31,71.21,71.25,8980.0,64.4323,64.4866,64.3962,64.4323,8980.0
2017-04-24 12:15:00,71.24,71.28,71.21,71.28,9309.0,64.4233,64.4595,64.3962,64.4595,9309.0
2017-04-24 12:20:00,71.27,71.31,71.23,71.31,16257.0,64.4504,64.4866,64.4142,64.4866,16257.0
2017-04-24 12:25:00,71.29,71.29,71.25,71.29,14900.0,64.4685,64.4685,64.4323,64.4685,14900.0
2017-04-24 12:30:00,71.26,71.33,71.25,71.25,18201.0,64.4414,64.5047,64.4323,64.4323,18201.0
2017-04-24 12:35:00,71.25,71.3,71.24,71.28,21853.0,64.4323,64.4775,64.4233,64.4595,21853.0
2017-04-24 12:40:00,71.29,71.32,71.27,71.31,10199.0,64.4685,64.4956,64.4504,64.4866,10199.0
2017-04-24 12:45:00,71.32,71.33,71.27,71.28,7607.0,64.4956,64.5047,64.4504,64.4595,7607.0
2017-04-24 12:50:00,71.29,71.33,71.28,71.31,5826.0,64.4685,64.5047,64.4595,64.4866,5826.0
2017-04-24 12:55:00,71.28,71.28,71.25,71.28,4256.0,64.4595,64.4595,64.4323,64.4595,4256.0
2017-04-24 13:00:00,71.26,71.33,71.25,71.28,9014.0,64.4414,64.5047,64.4323,64.4595,9014.0
2017-04-24 13:05:00,71.24,71.27,71.23,71.24,4424.0,64.4233,64.4504,64.4142,64.4233,4424.0
2017-04-24 13:10:00,71.22,71.26,71.19,71.25,10580.0,64.4052,64.4414,64.3781,64.4323,10580.0
2017-04-24 13:15:00,71.26,71.27,71.22,71.26,7978.0,64.4414,64.4504,64.4052,64.4414,7978.0
2017-04-24 13:20:00,71.25,71.25,71.19,71.2,10158.0,64.4323,64.4323,64.3781,64.3871,10158.0
2017-04-24 13:25:00,71.2,71.26,71.19,71.25,8348.0,64.3871,64.4414,64.3781,64.4323,8348.0
2017-04-24 13:30:00,71.23,71.28,71.23,71.28,6111.0,64.4142,64.4595,64.4142,64.4595,6111.0
2017-04-24 13:35:00,71.28,71.3,71.22,71.25,12546.0,64.4595,64.4775,64.4052,64.4323,12546.0
2017-04-24 13:40:00,71.26,71.26,71.18,71.25,10269.0,64.4414,64.4414,64.369,64.4323,10269.0
2017-04-24 13:45:00,71.25,71.29,71.24,71.28,8784.0,64.4323,64.4685,64.4233,64.4595,8784.0
2017-04-24 13:50:00,71.27,71.27,71.2,71.24,9207.0,64.4504,64.4504,64.3871,64.4233,9207.0
2017-04-24 13:55:00,71.25,71.28,71.23,71.26,8698.0,64.4323,64.4595,64.4142,64.4414,8698.0
2017-04-24 14:00:00,71.25,71.26,71.22,71.25,4659.0,64.4323,64.4414,64.4052,64.4323,4659.0
2017-04-24 14:05:00,71.25,71.26,71.2,71.22,7268.0,64.4323,64.4414,64.3871,64.4052,7268.0
2017-04-24 14:10:00,71.23,71.27,71.23,71.27,9872.0,64.4142,64.4504,64.4142,64.4504,9872.0
2017-04-24 14:15:00,71.27,71.37,71.27,71.35,10884.0,64.4504,64.5408,64.4504,64.5228,10884.0
2017-04-24 14:20:00,71.37,71.42,71.36,71.4,24278.0,64.5408,64.5861,64.5318,64.568,24278.0
2017-04-24 14:25:00,71.4,71.43,71.37,71.42,15107.0,64.568,64.5951,64.5408,64.5861,15107.0
2017-04-24 14:30:00,71.43,71.43,71.33,71.38,15809.0,64.5951,64.5951,64.5047,64.5499,15809.0
2017-04-24 14:35:00,71.38,71.38,71.31,71.34,10568.0,64.5499,64.5499,64.4866,64.5137,10568.0
2017-04-24 14:40:00,71.33,71.42,71.31,71.39,14821.0,64.5047,64.5861,64.4866,64.5589,14821.0
2017-04-24 14:45:00,71.39,71.42,71.31,71.31,12215.0,64.5589,64.5861,64.4866,64.4866,12215.0
2017-04-24 14:50:00,71.32,71.37,71.31,71.34,13889.0,64.4956,64.5408,64.4866,64.5137,13889.0
2017-04-24 14:55:00,71.34,71.37,71.3,71.33,25061.0,64.5137,64.5408,64.4775,64.5047,25061.0
2017-04-24 15:00:00,71.34,71.44,71.33,71.43,27414.0,64.5137,64.6042,64.5047,64.5951,27414.0
2017-04-24 15:05:00,71.44,71.49,71.44,71.47,31041.0,64.6042,64.6494,64.6042,64.6313,31041.0
2017-04-24 15:10:00,71.47,71.51,71.43,71.51,27981.0,64.6313,64.6675,64.5951,64.6675,27981.0
2017-04-24 15:15:00,71.51,71.52,71.37,71.38,13774.0,64.6675,64.6765,64.5408,64.5499,13774.0
2017-04-24 15:20:00,71.37,71.45,71.37,71.39,15097.0,64.5408,64.6132,64.5408,64.5589,15097.0
2017-04-24 15:25:00,71.38,71.41,71.36,71.38,15552.0,64.5499,64.577,64.5318,64.5499,15552.0
2017-04-24 15:30:00,71.37,71.39,71.31,71.34,24753.0,64.5408,64.5589,64.4866,64.5137,24753.0
2017-04-24 15:35:00,71.34,71.43,71.34,71.38,27698.0,64.5137,64.5951,64.5137,64.5499,27698.0
2017-04-24 15:40:00,71.37,71.39,71.34,71.35,26695.0,64.5408,64.5589,64.5137,64.5228,26695.0
2017-04-24 15:45:00,71.34,71.35,71.3,71.31,30819.0,64.5137,64.5228,64.4775,64.4866,30819.0
2017-04-24 15:50:00,71.32,71.37,71.3,71.35,96332.0,64.4956,64.5408,64.4775,64.5228,96332.0
2017-04-24 15:55:00,71.35,71.42,71.34,71.42,108926.0,64.5228,64.5861,64.5137,64.5861,108926.0
2017-04-25 09:30:00,71.5,71.68,71.29,71.66,91880.0,64.6584,64.8212,64.4685,64.8031,91880.0
2017-04-25 09:35:00,71.64,71.68,71.49,71.58,96655.0,64.785,64.8212,64.6494,64.7308,96655.0
2017-04-25 09:40:00,71.59,71.85,71.59,71.6,37176.0,64.7398,64.9749,64.7398,64.7488,37176.0
2017-04-25 09:45:00,71.57,71.65,71.54,71.63,18114.0,64.7217,64.7941,64.6946,64.776,18114.0
2017-04-25 09:50:00,71.58,71.61,71.49,71.5,16360.0,64.7308,64.7579,64.6494,64.6584,16360.0
2017-04-25 09:55:00,71.5,71.72,71.45,71.69,77245.0,64.6584,64.8574,64.6132,64.8302,77245.0
2017-04-25 10:00:00,71.62,71.63,71.51,71.55,31047.0,64.7669,64.776,64.6675,64.7036,31047.0
2017-04-25 10:05:00,71.55,71.62,71.5,71.62,33492.0,64.7036,64.7669,64.6584,64.7669,33492.0
2017-04-25 10:10:00,71.59,71.62,71.52,71.58,17465.0,64.7398,64.7669,64.6765,64.7308,17465.0
2017-04-25 10:15:00,71.56,71.57,71.5,71.55,25381.0,64.7127,64.7217,64.6584,64.7036,25381.0
2017-04-25 10:20:00,71.54,71.56,71.45,71.49,61522.0,64.6946,64.7127,64.6132,64.6494,61522.0
2017-04-25 10:25:00,71.47,71.53,71.43,71.49,67257.0,64.6313,64.6855,64.5951,64.6494,67257.0
2017-04-25 10:30:00,71.48,71.5,71.27,71.27,44028.0,64.6403,64.6584,64.4504,64.4504,44028.0
2017-04-25 10:35:00,71.3,71.32,71.14,71.2,77962.0,64.4775,64.4956,64.3329,64.3871,77962.0
2017-04-25 10:40:00,71.21,71.33,71.08,71.11,108179.0,64.3962,64.5047,64.2786,64.3057,108179.0
2017-04-25 10:45:00,71.11,71.13,71.06,71.06,22745.0,64.3057,64.3238,64.2605,64.2605,22745.0
2017-04-25 10:50:00,71.06,71.07,71.0,71.01,19711.0,64.2605,64.2696,64.2063,64.2153,19711.0
2017-04-25 10:55:00,71.01,71.22,71.0,71.17,37501.0,64.2153,64.4052,64.2063,64.36,37501.0
2017-04-25 11:00:00,71.16,71.3,71.16,71.3,23928.0,64.3509,64.4775,64.3509,64.4775,23928.0
2017-04-25 11:05:00,71.3,71.34,71.27,71.27,54840.0,64.4775,64.5137,64.4504,64.4504,54840.0
2017-04-25 11:10:00,71.26,71.31,71.22,71.29,30200.0,64.4414,64.4866,64.4052,64.4685,30200.0
2017-04-25 11:15:00,71.28,71.3,71.15,71.24,23326.0,64.4595,64.4775,64.3419,64.4233,23326.0
2017-04-25 11:20:00,71.25,71.3,71.16,71.16,43669.0,64.4323,64.4775,64.3509,64.3509,43669.0
2017-04-25 11:25:00,71.16,71.21,71.15,71.17,11535.0,64.3509,64.3962,64.3419,64.36,11535.0
2017-04-25 11:30:00,71.17,71.3,71.17,71.28,16442.0,64.36,64.4775,64.36,64.4595,16442.0
2017-04-25 11:35:00,71.29,71.31,71.24,71.3,18932.0,64.4685,64.4866,64.4233,64.4775,18932.0
2017-04-25 11:40:00,71.3,71.37,71.24,71.25,10729.0,64.4775,64.5408,64.4233,64.4323,10729.0
2017-04-25 11:45:00,71.24,71.26,71.21,71.23,13559.0,64.4233,64.4414,64.3962,64.4142,13559.0
2017-04-25 11:50:00,71.24,71.27,71.2,71.25,16621.0,64.4233,64.4504,64.3871,64.4323,16621.0
2017-04-25 11:55:00,71.27,71.29,71.23,71.26,5335.0,64.4504,64.4685,64.4142,64.4414,5335.0
2017-04-25 12:00:00,71.28,71.47,71.25,71.47,17177.0,64.4595,64.6313,64.4323,64.6313,17177.0
2017-04-25 12:05:00,71.46,71.46,71.36,71.38,6382.0,64.6222,64.6222,64.5318,64.5499,6382.0
2017-04-25 12:10:00,71.38,71.39,71.33,71.38,8904.0,64.5499,64.5589,64.5047,64.5499,8904.0
2017-04-25 12:15:00,71.38,71.53,71.38,71.53,12207.0,64.5499,64.6855,64.5499,64.6855,12207.0
2017-04-25 12:20:00,71.52,71.58,71.51,71.51,8324.0,64.6765,64.7308,64.6675,64.6675,8324.0
2017-04-25 12:25:00,71.52,71.55,71.5,71.5,13415.0,64.6765,64.7036,64.6584,64.6584,13415.0
2017-04-25 12:30:00,71.5,71.55,71.49,71.5,18864.0,64.6584,64.7036,64.6494,64.6584,18864.0
2017-04-25 12:35:00,71.5,71.5,71.42,71.44,12426.0,64.6584,64.6584,64.5861,64.6042,12426.0
2017-04-25 12:40:00,71.42,71.5,71.42,71.49,15007.0,64.5861,64.6584,64.5861,64.6494,15007.0
2017-04-25 12:45:00,71.49,71.51,71.46,71.47,10846.0,64.6494,64.6675,64.6222,64.6313,10846.0
2017-04-25 12:50:00,71.47,71.51,71.46,71.48,21713.0,64.6313,64.6675,64.6222,64.6403,21713.0
2017-04-25 12:55:00,71.48,71.55,71.46,71.49,19479.0,64.6403,64.7036,64.6222,64.6494,19479.0
2017-04-25 13:00:00,71.49,71.5,71.46,71.48,9238.0,64.6494,64.6584,64.6222,64.6403,9238.0
2017-04-25 13:05:00,71.47,71.5,71.45,71.49,14055.0,64.6313,64.6584,64.6132,64.6494,14055.0
2017-04-25 13:10:00,71.47,71.55,71.47,71.52,21821.0,64.6313,64.7036,64.6313,64.6765,21821.0
2017-04-25 13:15:00,71.52,71.53,71.46,71.47,10236.0,64.6765,64.6855,64.6222,64.6313,10236.0
2017-04-25 13:20:00,71.48,71.54,71.46,71.49,15660.0,64.6403,64.6946,64.6222,64.6494,15660.0
2017-04-25 13:25:00,71.49,71.5,71.46,71.47,5277.0,64.6494,64.6584,64.6222,64.6313,5277.0
2017-04-25 13:30:00,71.47,71.51,71.45,71.5,28357.0,64.6313,64.6675,64.6132,64.6584,28357.0
2017-04-25 13:35:00,71.5,71.5,71.46,71.47,15308.0,64.6584,64.6584,64.6222,64.6313,15308.0
2017-04-25 13:40:00,71.47,71.5,71.45,71.5,14117.0,64.6313,64.6584,64.6132,64.6584,14117.0
2017-04-25 13:45:00,71.5,71.51,71.45,71.48,9073.0,64.6584,64.6675,64.6132,64.6403,9073.0
2017-04-25 13:50:00,71.49,71.51,71.47,71.49,9778.0,64.6494,64.6675,64.6313,64.6494,9778.0
2017-04-25 13:55:00,71.49,71.51,71.47,71.49,12653.0,64.6494,64.6675,64.6313,64.6494,12653.0
2017-04-25 14:00:00,71.5,71.52,71.48,71.49,13931.0,64.6584,64.6765,64.6403,64.6494,13931.0
2017-04-25 14:05:00,71.49,71.51,71.46,71.47,8852.0,64.6494,64.6675,64.6222,64.6313,8852.0
2017-04-25 14:10:00,71.45,71.47,71.43,71.45,9902.0,64.6132,64.6313,64.5951,64.6132,9902.0
2017-04-25 14:15:00,71.45,71.45,71.4,71.43,9617.0,64.6132,64.6132,64.568,64.5951,9617.0
2017-04-25 14:20:00,71.44,71.47,71.43,71.46,10746.0,64.6042,64.6313,64.5951,64.6222,10746.0
2017-04-25 14:25:00,71.46,71.49,71.46,71.47,7852.0,64.6222,64.6494,64.6222,64.6313,7852.0
2017-04-25 14:30:00,71.47,71.53,71.41,71.52,19956.0,64.6313,64.6855,64.577,64.6765,19956.0
2017-04-25 14:35:00,71.52,71.54,71.5,71.5,5810.0,64.6765,64.6946,64.6584,64.6584,5810.0
2017-04-25 14:40:00,71.51,71.51,71.43,71.47,16472.0,64.6675,64.6675,64.5951,64.6313,16472.0
2017-04-25 14:45:00,71.46,71.5,71.43,71.43,16225.0,64.6222,64.6584,64.5951,64.5951,16225.0
2017-04-25 14:50:00,71.43,71.52,71.43,71.51,19834.0,64.5951,64.6765,64.5951,64.6675,19834.0
2017-04-25 14:55:00,71.5,71.55,71.49,71.49,9859.0,64.6584,64.7036,64.6494,64.6494,9859.0
2017-04-25 15:00:00,71.49,71.52,71.46,71.49,14188.0,64.6494,64.6765,64.6222,64.6494,14188.0
2017-04-25 15:05:00,71.49,71.63,71.48,71.63,25135.0,64.6494,64.776,64.6403,64.776,25135.0
2017-04-25 15:10:00,71.61,71.69,71.58,71.63,24318.0,64.7579,64.8302,64.7308,64.776,24318.0
2017-04-25 15:15:00,71.63,71.69,71.61,71.67,15995.0,64.776,64.8302,64.7579,64.8121,15995.0
2017-04-25 15:20:00,71.66,71.7,71.66,71.69,12192.0,64.8031,64.8393,64.8031,64.8302,12192.0
2017-04-25 15:25:00,71.68,71.74,71.67,71.69,22414.0,64.8212,64.8754,64.8121,64.8302,22414.0
2017-04-25 15:30:00,71.69,71.69,71.64,71.66,23292.0,64.8302,64.8302,64.785,64.8031,23292.0
2017-04-25 15:35:00,71.64,71.69,71.59,71.69,42155.0,64.785,64.8302,64.7398,64.8302,42155.0
2017-04-25 15:40:00,71.68,71.7,71.6,71.64,33770.0,64.8212,64.8393,64.7488,64.785,33770.0
2017-04-25 15:45:00,71.64,71.65,71.56,71.57,50352.0,64.785,64.7941,64.7127,64.7217,50352.0
2017-04-25 15:50:00,71.56,71.63,71.5,71.57,101653.0,64.7127,64.776,64.6584,64.7217,101653.0
2017-04-25 15:55:00,71.57,71.6,71.53,71.56,119464.0,64.7217,64.7488,64.6855,64.7127,119464.0
2017-04-26 09:30:00,71.84,72.3,71.77,72.2,37678.0,64.9659,65.3819,64.9026,65.2914,37678.0
2017-04-26 09:35:00,72.25,72.46,72.24,72.27,34644.0,65.3366,65.5266,65.3276,65.3547,34644.0
2017-04-26 09:40:00,72.24,72.38,72.19,72.38,47616.0,65.3276,65.4542,65.2824,65.4542,47616.0
2017-04-26 09:45:00,72.36,72.5,72.26,72.42,58295.0,65.4361,65.5627,65.3457,65.4904,58295.0
2017-04-26 09:50:00,72.42,72.52,72.38,72.42,31702.0,65.4904,65.5808,65.4542,65.4904,31702.0
2017-04-26 09:55:00,72.44,72.77,72.43,72.77,48888.0,65.5085,65.8069,65.4994,65.8069,48888.0
2017-04-26 10:00:00,72.73,72.76,72.63,72.76,31320.0,65.7707,65.7978,65.6803,65.7978,31320.0
2017-04-26 10:05:00,72.75,72.75,72.49,72.56,22473.0,65.7888,65.7888,65.5537,65.617,22473.0
2017-04-26 10:10:00,72.54,72.64,72.5,72.64,28350.0,65.5989,65.6893,65.5627,65.6893,28350.0
2017-04-26 10:15:00,72.65,72.68,72.37,72.37,39065.0,65.6984,65.7255,65.4452,65.4452,39065.0
2017-04-26 10:20:00,72.36,72.37,72.29,72.31,22854.0,65.4361,65.4452,65.3728,65.3909,22854.0
2017-04-26 10:25:00,72.3,72.45,72.27,72.45,31590.0,65.3819,65.5175,65.3547,65.5175,31590.0
2017-04-26 10:30:00,72.47,72.49,72.41,72.42,27238.0,65.5356,65.5537,65.4813,65.4904,27238.0
2017-04-26 10:35:00,72.43,72.43,72.26,72.28,25371.0,65.4994,65.4994,65.3457,65.3638,25371.0
2017-04-26 10:40:00,72.28,72.35,72.24,72.35,21653.0,65.3638,65.4271,65.3276,65.4271,21653.0
2017-04-26 10:45:00,72.35,72.39,72.32,72.34,27686.0,65.4271,65.4632,65.3999,65.418,27686.0
2017-04-26 10:50:00,72.33,72.37,72.23,72.23,17212.0,65.409,65.4452,65.3186,65.3186,17212.0
2017-04-26 10:55:00,72.24,72.26,72.2,72.21,17977.0,65.3276,65.3457,65.2914,65.3005,17977.0
2017-04-26 11:00:00,72.2,72.3,72.19,72.29,17640.0,65.2914,65.3819,65.2824,65.3728,17640.0
2017-04-26 11:05:00,72.29,72.41,72.28,72.36,32608.0,65.3728,65.4813,65.3638,65.4361,32608.0
2017-04-26 11:10:00,72.36,72.43,72.35,72.37,12457.0,65.4361,65.4994,65.4271,65.4452,12457.0
2017-04-26 11:15:00,72.38,72.51,72.37,72.49,19836.0,65.4542,65.5718,65.4452,65.5537,19836.0
2017-04-26 11:20:00,72.5,72.59,72.38,72.59,27778.0,65.5627,65.6441,65.4542,65.6441,27778.0
2017-04-26 11:25:00,72.59,72.65,72.53,72.58,23014.0,65.6441,65.6984,65.5899,65.6351,23014.0
2017-04-26 11:30:00,72.6,72.66,72.58,72.62,15779.0,65.6532,65.7074,65.6351,65.6712,15779.0
2017-04-26 11:35:00,72.61,72.64,72.53,72.64,20596.0,65.6622,65.6893,65.5899,65.6893,20596.0
2017-04-26 11:40:00,72.64,72.64,72.51,72.51,8556.0,65.6893,65.6893,65.5718,65.5718,8556.0
2017-04-26 11:45:00,72.5,72.55,72.42,72.42,21726.0,65.5627,65.6079,65.4904,65.4904,21726.0
2017-04-26 11:50:00,72.4,72.5,72.39,72.44,14644.0,65.4723,65.5627,65.4632,65.5085,14644.0
2017-04-26 11:55:00,72.46,72.54,72.45,72.52,15550.0,65.5266,65.5989,65.5175,65.5808,15550.0
2017-04-26 12:00:00,72.52,72.67,72.51,72.62,24029.0,65.5808,65.7165,65.5718,65.6712,24029.0
2017-04-26 12:05:00,72.63,72.63,72.53,72.55,10280.0,65.6803,65.6803,65.5899,65.6079,10280.0
2017-04-26 12:10:00,72.55,72.63,72.54,72.57,20662.0,65.6079,65.6803,65.5989,65.626,20662.0
2017-04-26 12:15:00,72.57,72.63,72.55,72.59,14837.0,65.626,65.6803,65.6079,65.6441,14837.0
2017-04-26 12:20:00,72.6,72.61,72.56,72.59,8463.0,65.6532,65.6622,65.617,65.6441,8463.0
2017-04-26 12:25:00,72.59,72.61,72.57,72.57,10748.0,65.6441,65.6622,65.626,65.626,10748.0
2017-04-26 12:30:00,72.58,72.6,72.57,72.6,11703.0,65.6351,65.6532,65.626,65.6532,11703.0
2017-04-26 12:35:00,72.59,72.6,72.52,72.58,26240.0,65.6441,65.6532,65.5808,65.6351,26240.0
2017-04-26 12:40:00,72.58,72.6,72.55,72.6,8726.0,65.6351,65.6532,65.6079,65.6532,8726.0
2017-04-26 12:45:00,72.6,72.68,72.6,72.6,9345.0,65.6532,65.7255,65.6532,65.6532,9345.0
2017-04-26 12:50:00,72.6,72.67,72.58,72.64,12199.0,65.6532,65.7165,65.6351,65.6893,12199.0
2017-04-26 12:55:00,72.64,72.72,72.61,72.72,7706.0,65.6893,65.7617,65.6622,65.7617,7706.0
2017-04-26 13:00:00,72.72,72.72,72.65,72.71,10970.0,65.7617,65.7617,65.6984,65.7526,10970.0
2017-04-26 13:05:00,72.71,72.73,72.69,72.7,5897.0,65.7526,65.7707,65.7345,65.7436,5897.0
2017-04-26 13:10:00,72.68,72.69,72.59,72.61,5256.0,65.7255,65.7345,65.6441,65.6622,5256.0
2017-04-26 13:15:00,72.61,72.67,72.6,72.65,7925.0,65.6622,65.7165,65.6532,65.6984,7925.0
2017-04-26 13:20:00,72.65,72.7,72.65,72.69,6481.0,65.6984,65.7436,65.6984,65.7345,6481.0
2017-04-26 13:25:00,72.69,72.73,72.68,72.7,21245.0,65.7345,65.7707,65.7255,65.7436,21245.0
2017-04-26 13:30:00,72.71,72.74,72.69,72.7,10429.0,65.7526,65.7798,65.7345,65.7436,10429.0
2017-04-26 13:35:00,72.71,72.74,72.58,72.64,16160.0,65.7526,65.7798,65.6351,65.6893,16160.0
2017-04-26 13:40:00,72.65,72.7,72.59,72.69,9979.0,65.6984,65.7436,65.6441,65.7345,9979.0
2017-04-26 13:45:00,72.69,72.71,72.53,72.54,14629.0,65.7345,65.7526,65.5899,65.5989,14629.0
2017-04-26 13:50:00,72.53,72.69,72.53,72.65,6307.0,65.5899,65.7345,65.5899,65.6984,6307.0
2017-04-26 13:55:00,72.63,72.64,72.56,72.59,14161.0,65.6803,65.6893,65.617,65.6441,14161.0
2017-04-26 14:00:00,72.59,72.6,72.48,72.55,12936.0,65.6441,65.6532,65.5446,65.6079,12936.0
2017-04-26 14:05:00,72.55,72.56,72.5,72.53,10239.0,65.6079,65.617,65.5627,65.5899,10239.0
2017-04-26 14:10:00,72.53,72.63,72.53,72.63,15078.0,65.5899,65.6803,65.5899,65.6803,15078.0
2017-04-26 14:15:00,72.63,72.63,72.53,72.55,7972.0,65.6803,65.6803,65.5899,65.6079,7972.0
2017-04-26 14:20:00,72.53,72.55,72.48,72.52,11798.0,65.5899,65.6079,65.5446,65.5808,11798.0
2017-04-26 14:25:00,72.52,72.56,72.44,72.45,17323.0,65.5808,65.617,65.5085,65.5175,17323.0
2017-04-26 14:30:00,72.45,72.51,72.43,72.51,10146.0,65.5175,65.5718,65.4994,65.5718,10146.0
2017-04-26 14:35:00,72.48,72.53,72.45,72.51,8333.0,65.5446,65.5899,65.5175,65.5718,8333.0
2017-04-26 14:40:00,72.53,72.58,72.52,72.56,25832.0,65.5899,65.6351,65.5808,65.617,25832.0
2017-04-26 14:45:00,72.55,72.61,72.52,72.56,37562.0,65.6079,65.6622,65.5808,65.617,37562.0
2017-04-26 14:50:00,72.58,72.59,72.53,72.56,27089.0,65.6351,65.6441,65.5899,65.617,27089.0
2017-04-26 14:55:00,72.57,72.59,72.53,72.55,21153.0,65.626,65.6441,65.5899,65.6079,21153.0
2017-04-26 15:00:00,72.55,72.61,72.53,72.56,18267.0,65.6079,65.6622,65.5899,65.617,18267.0
2017-04-26 15:05:00,72.55,72.63,72.55,72.59,21922.0,65.6079,65.6803,65.6079,65.6441,21922.0
2017-04-26 15:10:00,72.59,72.64,72.57,72.61,17562.0,65.6441,65.6893,65.626,65.6622,17562.0
2017-04-26 15:15:00,72.61,72.65,72.53,72.57,37778.0,65.6622,65.6984,65.5899,65.626,37778.0
2017-04-26 15:20:00,72.57,72.57,72.52,72.56,16610.0,65.626,65.626,65.5808,65.617,16610.0
2017-04-26 15:25:00,72.56,72.59,72.54,72.55,26023.0,65.617,65.6441,65.5989,65.6079,26023.0
2017-04-26 15:30:00,72.55,72.61,72.54,72.54,43437.0,65.6079,65.6622,65.5989,65.5989,43437.0
2017-04-26 15:35:00,72.54,72.55,72.52,72.55,80478.0,65.5989,65.6079,65.5808,65.6079,80478.0
2017-04-26 15:40:00,72.54,72.66,72.51,72.6,72129.0,65.5989,65.7074,65.5718,65.6532,72129.0
2017-04-26 15:45:00,72.6,72.6,72.56,72.59,79162.0,65.6532,65.6532,65.617,65.6441,79162.0
2017-04-26 15:50:00,72.6,72.71,72.59,72.67,135869.0,65.6532,65.7526,65.6441,65.7165,135869.0
2017-04-26 15:55:00,72.67,72.68,72.53,72.61,157104.0,65.7165,65.7255,65.5899,65.6622,157104.0
2017-04-27 09:30:00,72.79,72.81,72.62,72.75,23597.0,65.825,65.8431,65.6712,65.7888,23597.0
2017-04-27 09:35:00,72.7,72.89,72.45,72.6,17131.0,65.7436,65.9154,65.5175,65.6532,17131.0
2017-04-27 09:40:00,72.57,72.89,72.52,72.89,9503.0,65.626,65.9154,65.5808,65.9154,9503.0
2017-04-27 09:45:00,72.87,72.95,72.76,72.91,11228.0,65.8973,65.9697,65.7978,65.9335,11228.0
2017-04-27 09:50:00,72.88,72.93,72.81,72.84,9500.0,65.9064,65.9516,65.8431,65.8702,9500.0
2017-04-27 09:55:00,72.81,72.89,72.8,72.86,15642.0,65.8431,65.9154,65.834,65.8883,15642.0
2017-04-27 10:00:00,72.87,73.06,72.84,73.01,30893.0,65.8973,66.0691,65.8702,66.0239,30893.0
2017-04-27 10:05:00,73.0,73.0,72.86,72.91,18553.0,66.0149,66.0149,65.8883,65.9335,18553.0
2017-04-27 10:10:00,72.94,73.03,72.91,73.01,34467.0,65.9606,66.042,65.9335,66.0239,34467.0
2017-04-27 10:15:00,73.01,73.1,72.79,72.84,41683.0,66.0239,66.1053,65.825,65.8702,41683.0
2017-04-27 10:20:00,72.85,72.98,72.76,72.95,53245.0,65.8792,65.9968,65.7978,65.9697,53245.0
2017-04-27 10:25:00,72.95,72.97,72.85,72.89,33179.0,65.9697,65.9878,65.8792,65.9154,33179.0
2017-04-27 10:30:00,72.87,72.94,72.85,72.89,33091.0,65.8973,65.9606,65.8792,65.9154,33091.0
2017-04-27 10:35:00,72.88,72.89,72.79,72.83,22611.0,65.9064,65.9154,65.825,65.8611,22611.0
2017-04-27 10:40:00,72.83,72.94,72.81,72.92,22594.0,65.8611,65.9606,65.8431,65.9425,22594.0
2017-04-27 10:45:00,72.93,72.98,72.83,72.86,24642.0,65.9516,65.9968,65.8611,65.8883,24642.0
2017-04-27 10:50:00,72.84,72.89,72.8,72.85,26219.0,65.8702,65.9154,65.834,65.8792,26219.0
2017-04-27 10:55:00,72.84,72.87,72.76,72.79,16721.0,65.8702,65.8973,65.7978,65.825,16721.0
2017-04-27 11:00:00,72.78,72.85,72.77,72.8,15777.0,65.8159,65.8792,65.8069,65.834,15777.0
2017-04-27 11:05:00,72.81,72.86,72.77,72.79,14998.0,65.8431,65.8883,65.8069,65.825,14998.0
2017-04-27 11:10:00,72.78,72.97,72.73,72.97,21970.0,65.8159,65.9878,65.7707,65.9878,21970.0
2017-04-27 11:15:00,72.97,72.97,72.78,72.95,30731.0,65.9878,65.9878,65.8159,65.9697,30731.0
2017-04-27 11:20:00,72.95,72.99,72.9,72.96,11579.0,65.9697,66.0058,65.9244,65.9787,11579.0
2017-04-27 11:25:00,72.95,72.95,72.81,72.84,8275.0,65.9697,65.9697,65.8431,65.8702,8275.0
2017-04-27 11:30:00,72.81,72.92,72.8,72.91,14908.0,65.8431,65.9425,65.834,65.9335,14908.0
2017-04-27 11:35:00,72.88,72.89,72.8,72.82,12807.0,65.9064,65.9154,65.834,65.8521,12807.0
2017-04-27 11:40:00,72.81,72.84,72.73,72.79,23409.0,65.8431,65.8702,65.7707,65.825,23409.0
2017-04-27 11:45:00,72.75,72.81,72.7,72.7,27582.0,65.7888,65.8431,65.7436,65.7436,27582.0
2017-04-27 11:50:00,72.7,72.74,72.67,72.74,22586.0,65.7436,65.7798,65.7165,65.7798,22586.0
2017-04-27 11:55:00,72.74,72.76,72.71,72.72,25298.0,65.7798,65.7978,65.7526,65.7617,25298.0
2017-04-27 12:00:00,72.72,72.74,72.65,72.67,11369.0,65.7617,65.7798,65.6984,65.7165,11369.0
2017-04-27 12:05:00,72.67,72.72,72.64,72.72,10332.0,65.7165,65.7617,65.6893,65.7617,10332.0
2017-04-27 12:10:00,72.73,72.73,72.67,72.73,14294.0,65.7707,65.7707,65.7165,65.7707,14294.0
2017-04-27 12:15:00,72.72,72.75,72.68,72.75,13506.0,65.7617,65.7888,65.7255,65.7888,13506.0
2017-04-27 12:20:00,72.74,72.75,72.66,72.69,21190.0,65.7798,65.7888,65.7074,65.7345,21190.0
2017-04-27 12:25:00,72.68,72.72,72.67,72.71,19412.0,65.7255,65.7617,65.7165,65.7526,19412.0
2017-04-27 12:30:00,72.71,72.74,72.68,72.72,11361.0,65.7526,65.7798,65.7255,65.7617,11361.0
2017-04-27 12:35:00,72.72,72.77,72.71,72.75,16821.0,65.7617,65.8069,65.7526,65.7888,16821.0
2017-04-27 12:40:00,72.75,72.85,72.74,72.83,38828.0,65.7888,65.8792,65.7798,65.8611,38828.0
2017-04-27 12:45:00,72.83,72.85,72.8,72.81,20550.0,65.8611,65.8792,65.834,65.8431,20550.0
2017-04-27 12:50:00,72.8,72.82,72.75,72.8,25492.0,65.834,65.8521,65.7888,65.834,25492.0
2017-04-27 12:55:00,72.8,72.84,72.79,72.83,9187.0,65.834,65.8702,65.825,65.8611,9187.0
2017-04-27 13:00:00,72.83,72.83,72.77,72.8,10576.0,65.8611,65.8611,65.8069,65.834,10576.0
2017-04-27 13:05:00,72.8,72.85,72.8,72.82,8176.0,65.834,65.8792,65.834,65.8521,8176.0
2017-04-27 13:10:00,72.82,72.83,72.8,72.82,3900.0,65.8521,65.8611,65.834,65.8521,3900.0
2017-04-27 13:15:00,72.81,72.86,72.78,72.84,14361.0,65.8431,65.8883,65.8159,65.8702,14361.0
2017-04-27 13:20:00,72.86,72.94,72.86,72.93,7574.0,65.8883,65.9606,65.8883,65.9516,7574.0
2017-04-27 13:25:00,72.93,72.94,72.87,72.87,6437.0,65.9516,65.9606,65.8973,65.8973,6437.0
2017-04-27 13:30:00,72.87,72.93,72.86,72.86,9669.0,65.8973,65.9516,65.8883,65.8883,9669.0
2017-04-27 13:35:00,72.84,72.87,72.84,72.86,5825.0,65.8702,65.8973,65.8702,65.8883,5825.0
2017-04-27 13:40:00,72.86,72.89,72.8,72.82,9420.0,65.8883,65.9154,65.834,65.8521,9420.0
2017-04-27 13:45:00,72.81,72.87,72.78,72.87,9866.0,65.8431,65.8973,65.8159,65.8973,9866.0
2017-04-27 13:50:00,72.85,72.88,72.82,72.85,5509.0,65.8792,65.9064,65.8521,65.8792,5509.0
2017-04-27 13:55:00,72.84,72.87,72.84,72.85,12587.0,65.8702,65.8973,65.8702,65.8792,12587.0
2017-04-27 14:00:00,72.84,72.9,72.81,72.85,19443.0,65.8702,65.9244,65.8431,65.8792,19443.0
2017-04-27 14:05:00,72.84,72.91,72.83,72.87,19805.0,65.8702,65.9335,65.8611,65.8973,19805.0
2017-04-27 14:10:00,72.88,72.93,72.86,72.91,22673.0,65.9064,65.9516,65.8883,65.9335,22673.0
2017-04-27 14:15:00,72.9,72.91,72.84,72.88,11664.0,65.9244,65.9335,65.8702,65.9064,11664.0
2017-04-27 14:20:00,72.88,72.91,72.87,72.9,18991.0,65.9064,65.9335,65.8973,65.9244,18991.0
2017-04-27 14:25:00,72.9,72.9,72.82,72.89,16809.0,65.9244,65.9244,65.8521,65.9154,16809.0
2017-04-27 14:30:00,72.88,72.98,72.88,72.94,20083.0,65.9064,65.9968,65.9064,65.9606,20083.0
2017-04-27 14:35:00,72.94,72.97,72.91,72.94,14118.0,65.9606,65.9878,65.9335,65.9606,14118.0
2017-04-27 14:40:00,72.93,73.04,72.87,72.98,13874.0,65.9516,66.0511,65.8973,65.9968,13874.0
2017-04-27 14:45:00,72.98,73.02,72.94,72.98,14090.0,65.9968,66.033,65.9606,65.9968,14090.0
2017-04-27 14:50:00,72.99,73.04,72.98,73.02,13034.0,66.0058,66.0511,65.9968,66.033,13034.0
2017-04-27 14:55:00,73.03,73.07,73.03,73.04,14461.0,66.042,66.0782,66.042,66.0511,14461.0
2017-04-27 15:00:00,73.05,73.05,72.93,72.98,11361.0,66.0601,66.0601,65.9516,65.9968,11361.0
2017-04-27 15:05:00,72.98,73.1,72.98,73.06,25925.0,65.9968,66.1053,65.9968,66.0691,25925.0
2017-04-27 15:10:00,73.06,73.19,73.06,73.17,23592.0,66.0691,66.1867,66.0691,66.1686,23592.0
2017-04-27 15:15:00,73.17,73.2,73.12,73.14,17393.0,66.1686,66.1957,66.1234,66.1415,17393.0
2017-04-27 15:20:00,73.13,73.21,73.12,73.2,28993.0,66.1324,66.2048,66.1234,66.1957,28993.0
2017-04-27 15:25:00,73.19,73.22,73.17,73.22,25672.0,66.1867,66.2138,66.1686,66.2138,25672.0
2017-04-27 15:30:00,73.21,73.29,73.19,73.27,67830.0,66.2048,66.2771,66.1867,66.259,67830.0
2017-04-27 15:35:00,73.26,73.27,73.16,73.21,41804.0,66.25,66.259,66.1596,66.2048,41804.0
2017-04-27 15:40:00,73.2,73.28,73.19,73.26,70281.0,66.1957,66.2681,66.1867,66.25,70281.0
2017-04-27 15:45:00,73.28,73.41,73.26,73.41,102574.0,66.2681,66.3856,66.25,66.3856,102574.0
2017-04-27 15:50:00,73.4,73.44,73.36,73.43,164990.0,66.3766,66.4128,66.3404,66.4037,164990.0
2017-04-27 15:55:00,73.43,73.44,73.16,73.23,349890.0,66.4037,66.4128,66.1596,66.2229,349890.0
2017-04-28 09:30:00,73.38,73.38,72.87,73.01,27632.0,66.3585,66.3585,65.8973,66.0239,27632.0
2017-04-28 09:35:00,73.03,73.07,72.57,72.63,18656.0,66.042,66.0782,65.626,65.6803,18656.0
2017-04-28 09:40:00,72.62,72.82,72.59,72.76,14287.0,65.6712,65.8521,65.6441,65.7978,14287.0
2017-04-28 09:45:00,72.76,72.82,72.72,72.81,59608.0,65.7978,65.8521,65.7617,65.8431,59608.0
2017-04-28 09:50:00,72.82,73.02,72.8,72.95,15546.0,65.8521,66.033,65.834,65.9697,15546.0
2017-04-28 09:55:00,72.93,73.04,72.89,72.96,12928.0,65.9516,66.0511,65.9154,65.9787,12928.0
2017-04-28 10:00:00,72.94,72.97,72.88,72.9,20546.0,65.9606,65.9878,65.9064,65.9244,20546.0
2017-04-28 10:05:00,72.89,72.91,72.74,72.86,26118.0,65.9154,65.9335,65.7798,65.8883,26118.0
2017-04-28 10:10:00,72.8,72.89,72.78,72.79,19185.0,65.834,65.9154,65.8159,65.825,19185.0
2017-04-28 10:15:00,72.79,72.87,72.78,72.83,12817.0,65.825,65.8973,65.8159,65.8611,12817.0
2017-04-28 10:20:00,72.81,72.83,72.77,72.79,29820.0,65.8431,65.8611,65.8069,65.825,29820.0
2017-04-28 10:25:00,72.8,72.9,72.77,72.87,29968.0,65.834,65.9244,65.8069,65.8973,29968.0
2017-04-28 10:30:00,72.83,72.84,72.72,72.74,23275.0,65.8611,65.8702,65.7617,65.7798,23275.0
2017-04-28 10:35:00,72.74,72.75,72.64,72.65,14847.0,65.7798,65.7888,65.6893,65.6984,14847.0
2017-04-28 10:40:00,72.66,72.72,72.64,72.67,15650.0,65.7074,65.7617,65.6893,65.7165,15650.0
2017-04-28 10:45:00,72.65,72.71,72.63,72.71,27422.0,65.6984,65.7526,65.6803,65.7526,27422.0
2017-04-28 10:50:00,72.7,72.71,72.63,72.7,33179.0,65.7436,65.7526,65.6803,65.7436,33179.0
2017-04-28 10:55:00,72.71,72.75,72.61,72.65,25452.0,65.7526,65.7888,65.6622,65.6984,25452.0
2017-04-28 11:00:00,72.61,72.61,72.48,72.54,16946.0,65.6622,65.6622,65.5446,65.5989,16946.0
2017-04-28 11:05:00,72.53,72.62,72.47,72.51,14329.0,65.5899,65.6712,65.5356,65.5718,14329.0
2017-04-28 11:10:00,72.5,72.5,72.39,72.39,9025.0,65.5627,65.5627,65.4632,65.4632,9025.0
2017-04-28 11:15:00,72.38,72.51,72.37,72.5,12674.0,65.4542,65.5718,65.4452,65.5627,12674.0
2017-04-28 11:20:00,72.51,72.57,72.42,72.44,11048.0,65.5718,65.626,65.4904,65.5085,11048.0
2017-04-28 11:25:00,72.45,72.55,72.43,72.52,20071.0,65.5175,65.6079,65.4994,65.5808,20071.0
2017-04-28 11:30:00,72.5,72.5,72.38,72.46,16777.0,65.5627,65.5627,65.4542,65.5266,16777.0
2017-04-28 11:35:00,72.47,72.52,72.45,72.46,8552.0,65.5356,65.5808,65.5175,65.5266,8552.0
2017-04-28 11:40:00,72.45,72.61,72.42,72.55,19180.0,65.5175,65.6622,65.4904,65.6079,19180.0
2017-04-28 11:45:00,72.57,72.7,72.57,72.7,13997.0,65.626,65.7436,65.626,65.7436,13997.0
2017-04-28 11:50:00,72.7,72.7,72.61,72.66,7807.0,65.7436,65.7436,65.6622,65.7074,7807.0
2017-04-28 11:55:00,72.67,72.72,72.62,72.7,8026.0,65.7165,65.7617,65.6712,65.7436,8026.0
2017-04-28 12:00:00,72.71,72.79,72.68,72.79,13392.0,65.7526,65.825,65.7255,65.825,13392.0
2017-04-28 12:05:00,72.77,72.77,72.7,72.71,6575.0,65.8069,65.8069,65.7436,65.7526,6575.0
2017-04-28 12:10:00,72.72,72.81,72.71,72.78,6772.0,65.7617,65.8431,65.7526,65.8159,6772.0
2017-04-28 12:15:00,72.77,72.8,72.73,72.73,9252.0,65.8069,65.834,65.7707,65.7707,9252.0
2017-04-28 12:20:00,72.76,72.77,72.7,72.77,8875.0,65.7978,65.8069,65.7436,65.8069,8875.0
2017-04-28 12:25:00,72.75,72.79,72.72,72.79,8037.0,65.7888,65.825,65.7617,65.825,8037.0
2017-04-28 12:30:00,72.79,72.8,72.71,72.78,12784.0,65.825,65.834,65.7526,65.8159,12784.0
2017-04-28 12:35:00,72.76,72.81,72.75,72.77,5893.0,65.7978,65.8431,65.7888,65.8069,5893.0
2017-04-28 12:40:00,72.78,72.83,72.75,72.79,10800.0,65.8159,65.8611,65.7888,65.825,10800.0
2017-04-28 12:45:00,72.79,72.82,72.75,72.8,6713.0,65.825,65.8521,65.7888,65.834,6713.0
2017-04-28 12:50:00,72.79,72.81,72.73,72.75,10573.0,65.825,65.8431,65.7707,65.7888,10573.0
2017-04-28 12:55:00,72.75,72.78,72.72,72.76,8730.0,65.7888,65.8159,65.7617,65.7978,8730.0
2017-04-28 13:00:00,72.75,72.81,72.73,72.8,6166.0,65.7888,65.8431,65.7707,65.834,6166.0
2017-04-28 13:05:00,72.79,72.9,72.77,72.84,13628.0,65.825,65.9244,65.8069,65.8702,13628.0
2017-04-28 13:10:00,72.86,72.88,72.8,72.84,5029.0,65.8883,65.9064,65.834,65.8702,5029.0
2017-04-28 13:15:00,72.83,72.85,72.8,72.8,8216.0,65.8611,65.8792,65.834,65.834,8216.0
2017-04-28 13:20:00,72.79,72.83,72.78,72.82,8736.0,65.825,65.8611,65.8159,65.8521,8736.0
2017-04-28 13:25:00,72.83,72.91,72.81,72.89,7516.0,65.8611,65.9335,65.8431,65.9154,7516.0
2017-04-28 13:30:00,72.9,72.97,72.89,72.94,9015.0,65.9244,65.9878,65.9154,65.9606,9015.0
2017-04-28 13:35:00,72.95,72.97,72.9,72.9,4449.0,65.9697,65.9878,65.9244,65.9244,4449.0
2017-04-28 13:40:00,72.89,72.92,72.84,72.86,11281.0,65.9154,65.9425,65.8702,65.8883,11281.0
2017-04-28 13:45:00,72.86,72.88,72.8,72.85,8593.0,65.8883,65.9064,65.834,65.8792,8593.0
2017-04-28 13:50:00,72.86,72.9,72.84,72.9,5843.0,65.8883,65.9244,65.8702,65.9244,5843.0
2017-04-28 13:55:00,72.88,72.93,72.87,72.91,10260.0,65.9064,65.9516,65.8973,65.9335,10260.0
2017-04-28 14:00:00,72.9,72.94,72.86,72.94,8815.0,65.9244,65.9606,65.8883,65.9606,8815.0
2017-04-28 14:05:00,72.94,72.94,72.87,72.91,9402.0,65.9606,65.9606,65.8973,65.9335,9402.0
2017-04-28 14:10:00,72.9,72.92,72.85,72.88,7777.0,65.9244,65.9425,65.8792,65.9064,7777.0
2017-04-28 14:15:00,72.86,72.93,72.85,72.88,14806.0,65.8883,65.9516,65.8792,65.9064,14806.0
2017-04-28 14:20:00,72.89,72.95,72.89,72.95,9675.0,65.9154,65.9697,65.9154,65.9697,9675.0
2017-04-28 14:25:00,72.95,72.97,72.93,72.96,9520.0,65.9697,65.9878,65.9516,65.9787,9520.0
2017-04-28 14:30:00,72.95,72.95,72.88,72.91,19688.0,65.9697,65.9697,65.9064,65.9335,19688.0
2017-04-28 14:35:00,72.9,72.93,72.89,72.9,8687.0,65.9244,65.9516,65.9154,65.9244,8687.0
2017-04-28 14:40:00,72.91,72.94,72.9,72.9,11393.0,65.9335,65.9606,65.9244,65.9244,11393.0
2017-04-28 14:45:00,72.9,72.91,72.89,72.89,8547.0,65.9244,65.9335,65.9154,65.9154,8547.0
2017-04-28 14:50:00,72.88,72.88,72.79,72.82,9264.0,65.9064,65.9064,65.825,65.8521,9264.0
2017-04-28 14:55:00,72.8,72.8,72.69,72.69,16151.0,65.834,65.834,65.7345,65.7345,16151.0
2017-04-28 15:00:00,72.71,72.78,72.71,72.77,16541.0,65.7526,65.8159,65.7526,65.8069,16541.0
2017-04-28 15:05:00,72.77,72.83,72.77,72.83,10469.0,65.8069,65.8611,65.8069,65.8611,10469.0
2017-04-28 15:10:00,72.82,72.85,72.82,72.85,12098.0,65.8521,65.8792,65.8521,65.8792,12098.0
2017-04-28 15:15:00,72.84,72.86,72.83,72.84,16166.0,65.8702,65.8883,65.8611,65.8702,16166.0
2017-04-28 15:20:00,72.84,72.85,72.8,72.81,9409.0,65.8702,65.8792,65.834,65.8431,9409.0
2017-04-28 15:25:00,72.8,72.82,72.78,72.8,16091.0,65.834,65.8521,65.8159,65.834,16091.0
2017-04-28 15:30:00,72.81,72.91,72.8,72.91,21637.0,65.8431,65.9335,65.834,65.9335,21637.0
2017-04-28 15:35:00,72.91,72.91,72.85,72.85,24074.0,65.9335,65.9335,65.8792,65.8792,24074.0
2017-04-28 15:40:00,72.85,72.85,72.81,72.81,28656.0,65.8792,65.8792,65.8431,65.8431,28656.0
2017-04-28 15:45:00,72.81,72.81,72.69,72.69,50415.0,65.8431,65.8431,65.7345,65.7345,50415.0
2017-04-28 15:50:00,72.69,72.74,72.68,72.68,64424.0,65.7345,65.7798,65.7255,65.7255,64424.0
2017-04-28 15:55:00,72.68,72.71,72.67,72.7,138614.0,65.7255,65.7526,65.7165,65.7436,138614.0
2017-05-01 09:30:00,73.0,73.13,72.94,73.02,25643.0,66.0149,66.1324,65.9606,66.033,25643.0
2017-05-01 09:35:00,73.01,73.05,72.71,72.95,28337.0,66.0239,66.0601,65.7526,65.9697,28337.0
2017-05-01 09:40:00,72.92,72.92,72.68,72.86,21466.0,65.9425,65.9425,65.7255,65.8883,21466.0
2017-05-01 09:45:00,72.78,72.79,72.68,72.74,18586.0,65.8159,65.825,65.7255,65.7798,18586.0
2017-05-01 09:50:00,72.74,72.75,72.65,72.72,16400.0,65.7798,65.7888,65.6984,65.7617,16400.0
2017-05-01 09:55:00,72.72,72.81,72.67,72.69,15653.0,65.7617,65.8431,65.7165,65.7345,15653.0
2017-05-01 10:00:00,72.69,72.78,72.6,72.72,21909.0,65.7345,65.8159,65.6532,65.7617,21909.0
2017-05-01 10:05:00,72.72,72.81,72.71,72.78,9886.0,65.7617,65.8431,65.7526,65.8159,9886.0
2017-05-01 10:10:00,72.77,72.81,72.73,72.8,11238.0,65.8069,65.8431,65.7707,65.834,11238.0
2017-05-01 10:15:00,72.8,72.88,72.75,72.88,18734.0,65.834,65.9064,65.7888,65.9064,18734.0
2017-05-01 10:20:00,72.86,72.86,72.75,72.81,16157.0,65.8883,65.8883,65.7888,65.8431,16157.0
2017-05-01 10:25:00,72.8,72.84,72.75,72.78,9111.0,65.834,65.8702,65.7888,65.8159,9111.0
2017-05-01 10:30:00,72.78,72.91,72.77,72.8,14984.0,65.8159,65.9335,65.8069,65.834,14984.0
2017-05-01 10:35:00,72.82,72.93,72.82,72.92,17619.0,65.8521,65.9516,65.8521,65.9425,17619.0
2017-05-01 10:40:00,72.9,73.08,72.89,73.04,16065.0,65.9244,66.0872,65.9154,66.0511,16065.0
2017-05-01 10:45:00,73.01,73.07,72.95,73.06,8400.0,66.0239,66.0782,65.9697,66.0691,8400.0
2017-05-01 10:50:00,73.07,73.07,72.93,72.99,10055.0,66.0782,66.0782,65.9516,66.0058,10055.0
2017-05-01 10:55:00,72.99,73.06,72.97,73.01,23347.0,66.0058,66.0691,65.9878,66.0239,23347.0
2017-05-01 11:00:00,73.03,73.07,73.0,73.04,23696.0,66.042,66.0782,66.0149,66.0511,23696.0
2017-05-01 11:05:00,73.04,73.06,73.0,73.0,41762.0,66.0511,66.0691,66.0149,66.0149,41762.0
2017-05-01 11:10:00,73.02,73.12,72.99,73.12,58671.0,66.033,66.1234,66.0058,66.1234,58671.0
2017-05-01 11:15:00,73.11,73.15,73.08,73.12,16507.0,66.1144,66.1505,66.0872,66.1234,16507.0
2017-05-01 11:20:00,73.11,73.2,73.1,73.14,17249.0,66.1144,66.1957,66.1053,66.1415,17249.0
2017-05-01 11:25:00,73.14,73.17,73.11,73.11,19894.0,66.1415,66.1686,66.1144,66.1144,19894.0
2017-05-01 11:30:00,73.13,73.15,73.05,73.11,47941.0,66.1324,66.1505,66.0601,66.1144,47941.0
2017-05-01 11:35:00,73.1,73.1,72.98,73.0,91200.0,66.1053,66.1053,65.9968,66.0149,91200.0
2017-05-01 11:40:00,73.0,73.01,72.93,72.96,57448.0,66.0149,66.0239,65.9516,65.9787,57448.0
2017-05-01 11:45:00,72.97,73.0,72.8,72.82,62038.0,65.9878,66.0149,65.834,65.8521,62038.0
2017-05-01 11:50:00,72.81,72.84,72.63,72.63,80646.0,65.8431,65.8702,65.6803,65.6803,80646.0
2017-05-01 11:55:00,72.64,72.68,72.55,72.56,28857.0,65.6893,65.7255,65.6079,65.617,28857.0
2017-05-01 12:00:00,72.56,72.68,72.56,72.6,39458.0,65.617,65.7255,65.617,65.6532,39458.0
2017-05-01 12:05:00,72.6,72.62,72.57,72.61,28034.0,65.6532,65.6712,65.626,65.6622,28034.0
2017-05-01 12:10:00,72.61,72.64,72.56,72.57,28667.0,65.6622,65.6893,65.617,65.626,28667.0
2017-05-01 12:15:00,72.57,72.57,72.4,72.41,37508.0,65.626,65.626,65.4723,65.4813,37508.0
2017-05-01 12:20:00,72.4,72.43,72.36,72.38,14792.0,65.4723,65.4994,65.4361,65.4542,14792.0
2017-05-01 12:25:00,72.39,72.4,72.27,72.3,53991.0,65.4632,65.4723,65.3547,65.3819,53991.0
2017-05-01 12:30:00,72.31,72.37,72.3,72.35,19640.0,65.3909,65.4452,65.3819,65.4271,19640.0
2017-05-01 12:35:00,72.35,72.42,72.35,72.42,19425.0,65.4271,65.4904,65.4271,65.4904,19425.0
2017-05-01 12:40:00,72.42,72.5,72.34,72.34,20603.0,65.4904,65.5627,65.418,65.418,20603.0
2017-05-01 12:45:00,72.36,72.37,72.23,72.23,23301.0,65.4361,65.4452,65.3186,65.3186,23301.0
2017-05-01 12:50:00,72.24,72.25,72.12,72.22,37570.0,65.3276,65.3366,65.2191,65.3095,37570.0
2017-05-01 12:55:00,72.22,72.3,72.21,72.27,23857.0,65.3095,65.3819,65.3005,65.3547,23857.0
2017-05-01 13:00:00,72.27,72.32,72.25,72.27,31472.0,65.3547,65.3999,65.3366,65.3547,31472.0
2017-05-01 13:05:00,72.27,72.27,72.18,72.18,17921.0,65.3547,65.3547,65.2733,65.2733,17921.0
2017-05-01 13:10:00,72.19,72.27,72.19,72.25,21409.0,65.2824,65.3547,65.2824,65.3366,21409.0
2017-05-01 13:15:00,72.26,72.3,72.1,72.12,37289.0,65.3457,65.3819,65.201,65.2191,37289.0
2017-05-01 13:20:00,72.15,72.27,72.13,72.26,48263.0,65.2462,65.3547,65.2281,65.3457,48263.0
2017-05-01 13:25:00,72.26,72.4,72.26,72.39,14085.0,65.3457,65.4723,65.3457,65.4632,14085.0
2017-05-01 13:30:00,72.39,72.4,72.33,72.36,45658.0,65.4632,65.4723,65.409,65.4361,45658.0
2017-05-01 13:35:00,72.36,72.39,72.29,72.29,9149.0,65.4361,65.4632,65.3728,65.3728,9149.0
2017-05-01 13:40:00,72.26,72.35,72.26,72.35,10380.0,65.3457,65.4271,65.3457,65.4271,10380.0
2017-05-01 13:45:00,72.37,72.38,72.32,72.38,8652.0,65.4452,65.4542,65.3999,65.4542,8652.0
2017-05-01 13:50:00,72.38,72.38,72.34,72.37,5700.0,65.4542,65.4542,65.418,65.4452,5700.0
2017-05-01 13:55:00,72.37,72.4,72.33,72.4,9080.0,65.4452,65.4723,65.409,65.4723,9080.0
2017-05-01 14:00:00,72.41,72.45,72.36,72.36,9551.0,65.4813,65.5175,65.4361,65.4361,9551.0
2017-05-01 14:05:00,72.35,72.35,72.29,72.34,13946.0,65.4271,65.4271,65.3728,65.418,13946.0
2017-05-01 14:10:00,72.34,72.4,72.32,72.37,8905.0,65.418,65.4723,65.3999,65.4452,8905.0
2017-05-01 14:15:00,72.4,72.41,72.32,72.34,11264.0,65.4723,65.4813,65.3999,65.418,11264.0
2017-05-01 14:20:00,72.35,72.38,72.34,72.36,7222.0,65.4271,65.4542,65.418,65.4361,7222.0
2017-05-01 14:25:00,72.36,72.42,72.36,72.37,10348.0,65.4361,65.4904,65.4361,65.4452,10348.0
2017-05-01 14:30:00,72.37,72.39,72.34,72.36,9393.0,65.4452,65.4632,65.418,65.4361,9393.0
2017-05-01 14:35:00,72.36,72.4,72.34,72.35,13476.0,65.4361,65.4723,65.418,65.4271,13476.0
2017-05-01 14:40:00,72.35,72.38,72.24,72.27,25590.0,65.4271,65.4542,65.3276,65.3547,25590.0
2017-05-01 14:45:00,72.28,72.29,72.22,72.23,21034.0,65.3638,65.3728,65.3095,65.3186,21034.0
2017-05-01 14:50:00,72.21,72.26,72.21,72.22,11345.0,65.3005,65.3457,65.3005,65.3095,11345.0
2017-05-01 14:55:00,72.22,72.24,72.21,72.23,13194.0,65.3095,65.3276,65.3005,65.3186,13194.0
2017-05-01 15:00:00,72.23,72.37,72.23,72.25,30415.0,65.3186,65.4452,65.3186,65.3366,30415.0
2017-05-01 15:05:00,72.25,72.35,72.22,72.34,31167.0,65.3366,65.4271,65.3095,65.418,31167.0
2017-05-01 15:10:00,72.35,72.38,72.27,72.28,97308.0,65.4271,65.4542,65.3547,65.3638,97308.0
2017-05-01 15:15:00,72.28,72.29,72.23,72.23,38766.0,65.3638,65.3728,65.3186,65.3186,38766.0
2017-05-01 15:20:00,72.23,72.23,72.11,72.15,49260.0,65.3186,65.3186,65.21,65.2462,49260.0
2017-05-01 15:25:00,72.16,72.19,72.14,72.16,22720.0,65.2553,65.2824,65.2372,65.2553,22720.0
2017-05-01 15:30:00,72.17,72.24,72.16,72.23,31634.0,65.2643,65.3276,65.2553,65.3186,31634.0
2017-05-01 15:35:00,72.23,72.27,72.19,72.21,35159.0,65.3186,65.3547,65.2824,65.3005,35159.0
2017-05-01 15:40:00,72.21,72.24,72.2,72.23,35177.0,65.3005,65.3276,65.2914,65.3186,35177.0
2017-05-01 15:45:00,72.22,72.22,72.2,72.21,34867.0,65.3095,65.3095,65.2914,65.3005,34867.0
2017-05-01 15:50:00,72.2,72.21,72.11,72.13,65979.0,65.2914,65.3005,65.21,65.2281,65979.0
2017-05-01 15:55:00,72.12,72.13,72.04,72.07,205883.0,65.2191,65.2281,65.1467,65.1739,205883.0
2017-05-02 09:30:00,72.06,72.47,72.05,72.47,15742.0,65.1648,65.5356,65.1558,65.5356,15742.0
2017-05-02 09:35:00,72.47,72.54,72.22,72.27,14557.0,65.5356,65.5989,65.3095,65.3547,14557.0
2017-05-02 09:40:00,72.27,72.32,72.1,72.1,11560.0,65.3547,65.3999,65.201,65.201,11560.0
2017-05-02 09:45:00,72.09,72.13,71.98,72.06,25409.0,65.192,65.2281,65.0925,65.1648,25409.0
2017-05-02 09:50:00,72.05,72.16,72.01,72.13,17661.0,65.1558,65.2553,65.1196,65.2281,17661.0
2017-05-02 09:55:00,72.13,72.18,72.02,72.09,28337.0,65.2281,65.2733,65.1287,65.192,28337.0
2017-05-02 10:00:00,72.09,72.14,72.01,72.08,17552.0,65.192,65.2372,65.1196,65.1829,17552.0
2017-05-02 10:05:00,72.08,72.15,72.06,72.13,13736.0,65.1829,65.2462,65.1648,65.2281,13736.0
2017-05-02 10:10:00,72.12,72.19,72.07,72.11,20136.0,65.2191,65.2824,65.1739,65.21,20136.0
2017-05-02 10:15:00,72.1,72.34,72.09,72.33,24924.0,65.201,65.418,65.192,65.409,24924.0
2017-05-02 10:20:00,72.29,72.4,72.28,72.28,17238.0,65.3728,65.4723,65.3638,65.3638,17238.0
2017-05-02 10:25:00,72.25,72.33,72.24,72.31,18120.0,65.3366,65.409,65.3276,65.3909,18120.0
2017-05-02 10:30:00,72.31,72.36,72.26,72.26,23928.0,65.3909,65.4361,65.3457,65.3457,23928.0
2017-05-02 10:35:00,72.26,72.4,72.23,72.37,28163.0,65.3457,65.4723,65.3186,65.4452,28163.0
2017-05-02 10:40:00,72.37,72.48,72.37,72.43,28902.0,65.4452,65.5446,65.4452,65.4994,28902.0
2017-05-02 10:45:00,72.43,72.51,72.43,72.47,44703.0,65.4994,65.5718,65.4994,65.5356,44703.0
2017-05-02 10:50:00,72.47,72.47,72.34,72.36,27614.0,65.5356,65.5356,65.418,65.4361,27614.0
2017-05-02 10:55:00,72.35,72.47,72.35,72.42,16779.0,65.4271,65.5356,65.4271,65.4904,16779.0
2017-05-02 11:00:00,72.42,72.52,72.41,72.44,21523.0,65.4904,65.5808,65.4813,65.5085,21523.0
2017-05-02 11:05:00,72.44,72.5,72.38,72.5,22300.0,65.5085,65.5627,65.4542,65.5627,22300.0
2017-05-02 11:10:00,72.5,72.61,72.43,72.61,73776.0,65.5627,65.6622,65.4994,65.6622,73776.0
2017-05-02 11:15:00,72.62,72.87,72.61,72.85,63468.0,65.6712,65.8973,65.6622,65.8792,63468.0
2017-05-02 11:20:00,72.85,73.0,72.83,72.86,40766.0,65.8792,66.0149,65.8611,65.8883,40766.0
2017-05-02 11:25:00,72.85,72.93,72.78,72.87,33713.0,65.8792,65.9516,65.8159,65.8973,33713.0
2017-05-02 11:30:00,72.83,72.88,72.78,72.88,42811.0,65.8611,65.9064,65.8159,65.9064,42811.0
2017-05-02 11:35:00,72.85,72.9,72.83,72.86,13048.0,65.8792,65.9244,65.8611,65.8883,13048.0
2017-05-02 11:40:00,72.86,72.88,72.85,72.86,9414.0,65.8883,65.9064,65.8792,65.8883,9414.0
2017-05-02 11:45:00,72.86,72.87,72.72,72.72,15114.0,65.8883,65.8973,65.7617,65.7617,15114.0
2017-05-02 11:50:00,72.7,72.7,72.57,72.58,21093.0,65.7436,65.7436,65.626,65.6351,21093.0
2017-05-02 11:55:00,72.59,72.59,72.51,72.59,23061.0,65.6441,65.6441,65.5718,65.6441,23061.0
2017-05-02 12:00:00,72.58,72.72,72.58,72.67,17803.0,65.6351,65.7617,65.6351,65.7165,17803.0
2017-05-02 12:05:00,72.67,72.77,72.67,72.76,12279.0,65.7165,65.8069,65.7165,65.7978,12279.0
2017-05-02 12:10:00,72.77,72.85,72.77,72.81,28503.0,65.8069,65.8792,65.8069,65.8431,28503.0
2017-05-02 12:15:00,72.82,72.88,72.81,72.87,13338.0,65.8521,65.9064,65.8431,65.8973,13338.0
2017-05-02 12:20:00,72.87,72.9,72.8,72.81,15163.0,65.8973,65.9244,65.834,65.8431,15163.0
2017-05-02 12:25:00,72.82,72.86,72.81,72.84,23134.0,65.8521,65.8883,65.8431,65.8702,23134.0
2017-05-02 12:30:00,72.84,72.92,72.83,72.91,33824.0,65.8702,65.9425,65.8611,65.9335,33824.0
2017-05-02 12:35:00,72.9,73.03,72.9,73.0,15353.0,65.9244,66.042,65.9244,66.0149,15353.0
2017-05-02 12:40:00,72.99,73.1,72.99,73.08,12563.0,66.0058,66.1053,66.0058,66.0872,12563.0
2017-05-02 12:45:00,73.08,73.13,73.06,73.12,7609.0,66.0872,66.1324,66.0691,66.1234,7609.0
2017-05-02 12:50:00,73.11,73.2,73.1,73.19,13918.0,66.1144,66.1957,66.1053,66.1867,13918.0
2017-05-02 12:55:00,73.17,73.28,73.15,73.26,28972.0,66.1686,66.2681,66.1505,66.25,28972.0
2017-05-02 13:00:00,73.26,73.31,73.23,73.28,44133.0,66.25,66.2952,66.2229,66.2681,44133.0
2017-05-02 13:05:00,73.28,73.41,73.27,73.38,38111.0,66.2681,66.3856,66.259,66.3585,38111.0
2017-05-02 13:10:00,73.37,73.4,73.32,73.4,19425.0,66.3495,66.3766,66.3043,66.3766,19425.0
2017-05-02 13:15:00,73.4,73.43,73.34,73.41,18045.0,66.3766,66.4037,66.3223,66.3856,18045.0
2017-05-02 13:20:00,73.41,73.49,73.37,73.48,14965.0,66.3856,66.458,66.3495,66.449,14965.0
2017-05-02 13:25:00,73.48,73.57,73.47,73.52,30946.0,66.449,66.5303,66.4399,66.4851,30946.0
2017-05-02 13:30:00,73.52,73.56,73.51,73.54,19822.0,66.4851,66.5213,66.4761,66.5032,19822.0
2017-05-02 13:35:00,73.54,73.61,73.54,73.59,27544.0,66.5032,66.5665,66.5032,66.5484,27544.0
2017-05-02 13:40:00,73.59,73.62,73.56,73.61,43429.0,66.5484,66.5756,66.5213,66.5665,43429.0
2017-05-02 13:45:00,73.62,73.62,73.46,73.52,16628.0,66.5756,66.5756,66.4309,66.4851,16628.0
2017-05-02 13:50:00,73.53,73.58,73.48,73.48,15909.0,66.4942,66.5394,66.449,66.449,15909.0
2017-05-02 13:55:00,73.48,73.49,73.43,73.43,7983.0,66.449,66.458,66.4037,66.4037,7983.0
2017-05-02 14:00:00,73.43,73.43,73.36,73.4,10128.0,66.4037,66.4037,66.3404,66.3766,10128.0
2017-05-02 14:05:00,73.41,73.52,73.41,73.41,27758.0,66.3856,66.4851,66.3856,66.3856,27758.0
2017-05-02 14:10:00,73.41,73.48,73.35,73.39,16832.0,66.3856,66.449,66.3314,66.3676,16832.0
2017-05-02 14:15:00,73.39,73.5,73.38,73.48,28843.0,66.3676,66.467,66.3585,66.449,28843.0
2017-05-02 14:20:00,73.47,73.49,73.41,73.45,28877.0,66.4399,66.458,66.3856,66.4218,28877.0
2017-05-02 14:25:00,73.44,73.49,73.4,73.41,17210.0,66.4128,66.458,66.3766,66.3856,17210.0
2017-05-02 14:30:00,73.4,73.4,73.3,73.36,21721.0,66.3766,66.3766,66.2862,66.3404,21721.0
2017-05-02 14:35:00,73.36,73.39,73.32,73.38,32399.0,66.3404,66.3676,66.3043,66.3585,32399.0
2017-05-02 14:40:00,73.38,73.4,73.32,73.32,29245.0,66.3585,66.3766,66.3043,66.3043,29245.0
2017-05-02 14:45:00,73.32,73.38,73.3,73.36,14580.0,66.3043,66.3585,66.2862,66.3404,14580.0
2017-05-02 14:50:00,73.36,73.39,73.36,73.37,24858.0,66.3404,66.3676,66.3404,66.3495,24858.0
2017-05-02 14:55:00,73.36,73.39,73.32,73.35,14884.0,66.3404,66.3676,66.3043,66.3314,14884.0
2017-05-02 15:00:00,73.35,73.46,73.34,73.42,26575.0,66.3314,66.4309,66.3223,66.3947,26575.0
2017-05-02 15:05:00,73.42,73.48,73.4,73.48,18147.0,66.3947,66.449,66.3766,66.449,18147.0
2017-05-02 15:10:00,73.48,73.57,73.47,73.54,25926.0,66.449,66.5303,66.4399,66.5032,25926.0
2017-05-02 15:15:00,73.55,73.61,73.53,73.59,22867.0,66.5123,66.5665,66.4942,66.5484,22867.0
2017-05-02 15:20:00,73.59,73.61,73.51,73.54,26330.0,66.5484,66.5665,66.4761,66.5032,26330.0
2017-05-02 15:25:00,73.55,73.56,73.5,73.53,29026.0,66.5123,66.5213,66.467,66.4942,29026.0
2017-05-02 15:30:00,73.54,73.57,73.51,73.55,36521.0,66.5032,66.5303,66.4761,66.5123,36521.0
2017-05-02 15:35:00,73.55,73.66,73.53,73.66,48664.0,66.5123,66.6117,66.4942,66.6117,48664.0
2017-05-02 15:40:00,73.66,73.67,73.58,73.66,63204.0,66.6117,66.6208,66.5394,66.6117,63204.0
2017-05-02 15:45:00,73.67,73.69,73.61,73.65,84776.0,66.6208,66.6389,66.5665,66.6027,84776.0
2017-05-02 15:50:00,73.66,73.69,73.59,73.59,84092.0,66.6117,66.6389,66.5484,66.5484,84092.0
2017-05-02 15:55:00,73.59,73.79,73.58,73.76,239775.0,66.5484,66.7293,66.5394,66.7022,239775.0
2017-05-03 09:30:00,73.8,73.8,73.6,73.75,43620.0,66.7383,66.7383,66.5575,66.6931,43620.0
2017-05-03 09:35:00,73.73,73.96,73.73,73.95,47198.0,66.675,66.883,66.675,66.874,47198.0
2017-05-03 09:40:00,73.98,74.1,73.88,73.91,24486.0,66.9011,67.0096,66.8107,66.8378,24486.0
2017-05-03 09:45:00,73.91,74.11,73.88,73.95,35272.0,66.8378,67.0187,66.8107,66.874,35272.0
2017-05-03 09:50:00,74.0,74.2,73.96,74.2,31400.0,66.9192,67.1001,66.883,67.1001,31400.0
2017-05-03 09:55:00,74.19,74.23,73.93,73.97,19895.0,67.091,67.1272,66.8559,66.8921,19895.0
2017-05-03 10:00:00,73.96,73.97,73.63,73.63,54336.0,66.883,66.8921,66.5846,66.5846,54336.0
2017-05-03 10:05:00,73.63,73.69,73.53,73.53,19274.0,66.5846,66.6389,66.4942,66.4942,19274.0
2017-05-03 10:10:00,73.53,73.66,73.51,73.66,17631.0,66.4942,66.6117,66.4761,66.6117,17631.0
2017-05-03 10:15:00,73.66,73.71,73.61,73.7,20492.0,66.6117,66.6569,66.5665,66.6479,20492.0
2017-05-03 10:20:00,73.7,73.77,73.7,73.73,11425.0,66.6479,66.7112,66.6479,66.675,11425.0
2017-05-03 10:25:00,73.74,73.76,73.62,73.62,17645.0,66.6841,66.7022,66.5756,66.5756,17645.0
2017-05-03 10:30:00,73.6,73.65,73.6,73.63,15416.0,66.5575,66.6027,66.5575,66.5846,15416.0
2017-05-03 10:35:00,73.63,73.72,73.62,73.72,25663.0,66.5846,66.666,66.5756,66.666,25663.0
2017-05-03 10:40:00,73.71,73.73,73.67,73.67,19248.0,66.6569,66.675,66.6208,66.6208,19248.0
2017-05-03 10:45:00,73.66,73.68,73.57,73.6,14161.0,66.6117,66.6298,66.5303,66.5575,14161.0
2017-05-03 10:50:00,73.61,73.61,73.44,73.48,43024.0,66.5665,66.5665,66.4128,66.449,43024.0
2017-05-03 10:55:00,73.47,73.52,73.42,73.43,37542.0,66.4399,66.4851,66.3947,66.4037,37542.0
2017-05-03 11:00:00,73.42,73.44,73.39,73.39,16496.0,66.3947,66.4128,66.3676,66.3676,16496.0
2017-05-03 11:05:00,73.37,73.48,73.37,73.48,29564.0,66.3495,66.449,66.3495,66.449,29564.0
2017-05-03 11:10:00,73.47,73.52,73.45,73.5,14269.0,66.4399,66.4851,66.4218,66.467,14269.0
2017-05-03 11:15:00,73.5,73.55,73.46,73.55,26340.0,66.467,66.5123,66.4309,66.5123,26340.0
2017-05-03 11:20:00,73.55,73.62,73.55,73.59,19202.0,66.5123,66.5756,66.5123,66.5484,19202.0
2017-05-03 11:25:00,73.57,73.73,73.57,73.73,14854.0,66.5303,66.675,66.5303,66.675,14854.0
2017-05-03 11:30:00,73.73,73.79,73.72,73.73,16505.0,66.675,66.7293,66.666,66.675,16505.0
2017-05-03 11:35:00,73.74,73.83,73.71,73.83,19555.0,66.6841,66.7655,66.6569,66.7655,19555.0
2017-05-03 11:40:00,73.82,73.93,73.81,73.86,16170.0,66.7564,66.8559,66.7474,66.7926,16170.0
2017-05-03 11:45:00,73.85,73.89,73.83,73.85,12609.0,66.7835,66.8197,66.7655,66.7835,12609.0
2017-05-03 11:50:00,73.83,73.88,73.83,73.87,9980.0,66.7655,66.8107,66.7655,66.8016,9980.0
2017-05-03 11:55:00,73.88,74.01,73.88,74.0,28919.0,66.8107,66.9282,66.8107,66.9192,28919.0
2017-05-03 12:00:00,73.99,74.05,73.89,73.91,19194.0,66.9102,66.9644,66.8197,66.8378,19194.0
2017-05-03 12:05:00,73.91,73.98,73.87,73.93,15917.0,66.8378,66.9011,66.8016,66.8559,15917.0
2017-05-03 12:10:00,73.94,73.95,73.86,73.86,17242.0,66.8649,66.874,66.7926,66.7926,17242.0
2017-05-03 12:15:00,73.87,73.96,73.86,73.89,21087.0,66.8016,66.883,66.7926,66.8197,21087.0
2017-05-03 12:20:00,73.87,73.91,73.83,73.83,16796.0,66.8016,66.8378,66.7655,66.7655,16796.0
2017-05-03 12:25:00,73.83,73.88,73.83,73.86,12440.0,66.7655,66.8107,66.7655,66.7926,12440.0
2017-05-03 12:30:00,73.86,73.86,73.83,73.85,9628.0,66.7926,66.7926,66.7655,66.7835,9628.0
2017-05-03 12:35:00,73.85,73.85,73.82,73.82,4745.0,66.7835,66.7835,66.7564,66.7564,4745.0
2017-05-03 12:40:00,73.83,73.83,73.71,73.72,10103.0,66.7655,66.7655,66.6569,66.666,10103.0
2017-05-03 12:45:00,73.73,73.73,73.67,73.68,7710.0,66.675,66.675,66.6208,66.6298,7710.0
2017-05-03 12:50:00,73.69,73.69,73.63,73.63,8134.0,66.6389,66.6389,66.5846,66.5846,8134.0
2017-05-03 12:55:00,73.65,73.65,73.61,73.65,7402.0,66.6027,66.6027,66.5665,66.6027,7402.0
2017-05-03 13:00:00,73.66,73.79,73.66,73.77,87869.0,66.6117,66.7293,66.6117,66.7112,87869.0
2017-05-03 13:05:00,73.77,73.77,73.6,73.6,23134.0,66.7112,66.7112,66.5575,66.5575,23134.0
2017-05-03 13:10:00,73.59,73.66,73.59,73.65,37540.0,66.5484,66.6117,66.5484,66.6027,37540.0
2017-05-03 13:15:00,73.65,73.68,73.64,73.65,13655.0,66.6027,66.6298,66.5936,66.6027,13655.0
2017-05-03 13:20:00,73.65,73.68,73.64,73.65,14576.0,66.6027,66.6298,66.5936,66.6027,14576.0
2017-05-03 13:25:00,73.65,73.65,73.58,73.64,18241.0,66.6027,66.6027,66.5394,66.5936,18241.0
2017-05-03 13:30:00,73.61,73.64,73.57,73.57,10156.0,66.5665,66.5936,66.5303,66.5303,10156.0
2017-05-03 13:35:00,73.56,73.57,73.52,73.52,7631.0,66.5213,66.5303,66.4851,66.4851,7631.0
2017-05-03 13:40:00,73.52,73.53,73.47,73.48,7802.0,66.4851,66.4942,66.4399,66.449,7802.0
2017-05-03 13:45:00,73.5,73.57,73.48,73.55,13345.0,66.467,66.5303,66.449,66.5123,13345.0
2017-05-03 13:50:00,73.57,73.65,73.55,73.64,12785.0,66.5303,66.6027,66.5123,66.5936,12785.0
2017-05-03 13:55:00,73.64,73.71,73.64,73.67,8714.0,66.5936,66.6569,66.5936,66.6208,8714.0
2017-05-03 14:00:00,73.67,73.74,73.62,73.72,13183.0,66.6208,66.6841,66.5756,66.666,13183.0
2017-05-03 14:05:00,73.7,73.71,73.66,73.7,5476.0,66.6479,66.6569,66.6117,66.6479,5476.0
2017-05-03 14:10:00,73.71,73.74,73.7,73.71,12018.0,66.6569,66.6841,66.6479,66.6569,12018.0
2017-05-03 14:15:00,73.72,73.72,73.56,73.59,17302.0,66.666,66.666,66.5213,66.5484,17302.0
2017-05-03 14:20:00,73.59,73.62,73.58,73.6,10506.0,66.5484,66.5756,66.5394,66.5575,10506.0
2017-05-03 14:25:00,73.62,73.66,73.6,73.63,14920.0,66.5756,66.6117,66.5575,66.5846,14920.0
2017-05-03 14:30:00,73.63,73.64,73.55,73.59,10904.0,66.5846,66.5936,66.5123,66.5484,10904.0
2017-05-03 14:35:00,73.57,73.6,73.53,73.55,13996.0,66.5303,66.5575,66.4942,66.5123,13996.0
2017-05-03 14:40:00,73.55,73.6,73.55,73.59,19280.0,66.5123,66.5575,66.5123,66.5484,19280.0
2017-05-03 14:45:00,73.58,73.61,73.52,73.56,17327.0,66.5394,66.5665,66.4851,66.5213,17327.0
2017-05-03 14:50:00,73.56,73.62,73.56,73.61,14047.0,66.5213,66.5756,66.5213,66.5665,14047.0
2017-05-03 14:55:00,73.61,73.62,73.59,73.6,15218.0,66.5665,66.5756,66.5484,66.5575,15218.0
2017-05-03 15:00:00,73.6,73.64,73.59,73.63,19112.0,66.5575,66.5936,66.5484,66.5846,19112.0
2017-05-03 15:05:00,73.62,73.74,73.61,73.64,32615.0,66.5756,66.6841,66.5665,66.5936,32615.0
2017-05-03 15:10:00,73.65,73.65,73.6,73.65,22302.0,66.6027,66.6027,66.5575,66.6027,22302.0
2017-05-03 15:15:00,73.65,73.69,73.64,73.67,10087.0,66.6027,66.6389,66.5936,66.6208,10087.0
2017-05-03 15:20:00,73.68,73.71,73.67,73.69,22795.0,66.6298,66.6569,66.6208,66.6389,22795.0
2017-05-03 15:25:00,73.68,73.69,73.63,73.64,20629.0,66.6298,66.6389,66.5846,66.5936,20629.0
2017-05-03 15:30:00,73.65,73.65,73.59,73.6,20809.0,66.6027,66.6027,66.5484,66.5575,20809.0
2017-05-03 15:35:00,73.59,73.68,73.59,73.68,46163.0,66.5484,66.6298,66.5484,66.6298,46163.0
2017-05-03 15:40:00,73.68,73.94,73.67,73.93,61588.0,66.6298,66.8649,66.6208,66.8559,61588.0
2017-05-03 15:45:00,73.93,74.12,73.9,74.06,98991.0,66.8559,67.0277,66.8288,66.9735,98991.0
2017-05-03 15:50:00,74.04,74.05,73.91,74.0,72783.0,66.9554,66.9644,66.8378,66.9192,72783.0
2017-05-03 15:55:00,74.0,74.02,73.97,73.97,171065.0,66.9192,66.9373,66.8921,66.8921,171065.0
2017-05-04 09:30:00,74.14,74.3,73.69,74.14,30227.0,67.0458,67.1905,66.6389,67.0458,30227.0
2017-05-04 09:35:00,74.16,74.64,74.16,74.59,19917.0,67.0639,67.498,67.0639,67.4527,19917.0
2017-05-04 09:40:00,74.59,74.67,74.53,74.58,44020.0,67.4527,67.5251,67.3985,67.4437,44020.0
2017-05-04 09:45:00,74.59,74.62,74.23,74.3,16892.0,67.4527,67.4799,67.1272,67.1905,16892.0
2017-05-04 09:50:00,74.29,74.35,74.26,74.27,5187.0,67.1814,67.2357,67.1543,67.1634,5187.0
2017-05-04 09:55:00,74.27,74.27,73.96,74.04,19210.0,67.1634,67.1634,66.883,66.9554,19210.0
2017-05-04 10:00:00,74.03,74.24,74.01,74.18,17125.0,66.9463,67.1362,66.9282,67.082,17125.0
2017-05-04 10:05:00,74.15,74.15,73.96,74.01,15932.0,67.0548,67.0548,66.883,66.9282,15932.0
2017-05-04 10:10:00,74.0,74.04,73.97,73.98,23007.0,66.9192,66.9554,66.8921,66.9011,23007.0
2017-05-04 10:15:00,73.96,73.96,73.82,73.85,12789.0,66.883,66.883,66.7564,66.7835,12789.0
2017-05-04 10:20:00,73.85,73.98,73.83,73.83,13869.0,66.7835,66.9011,66.7655,66.7655,13869.0
2017-05-04 10:25:00,73.85,73.94,73.83,73.89,9522.0,66.7835,66.8649,66.7655,66.8197,9522.0
2017-05-04 10:30:00,73.89,73.93,73.82,73.89,13632.0,66.8197,66.8559,66.7564,66.8197,13632.0
2017-05-04 10:35:00,73.88,73.98,73.88,73.97,12681.0,66.8107,66.9011,66.8107,66.8921,12681.0
2017-05-04 10:40:00,73.97,74.02,73.88,73.91,31641.0,66.8921,66.9373,66.8107,66.8378,31641.0
2017-05-04 10:45:00,73.92,73.93,73.81,73.83,23640.0,66.8468,66.8559,66.7474,66.7655,23640.0
2017-05-04 10:50:00,73.83,73.83,73.72,73.72,31512.0,66.7655,66.7655,66.666,66.666,31512.0
2017-05-04 10:55:00,73.72,73.82,73.71,73.81,23166.0,66.666,66.7564,66.6569,66.7474,23166.0
2017-05-04 11:00:00,73.81,73.89,73.75,73.89,24594.0,66.7474,66.8197,66.6931,66.8197,24594.0
2017-05-04 11:05:00,73.88,73.88,73.8,73.81,19513.0,66.8107,66.8107,66.7383,66.7474,19513.0
2017-05-04 11:10:00,73.83,73.85,73.73,73.76,23172.0,66.7655,66.7835,66.675,66.7022,23172.0
2017-05-04 11:15:00,73.77,73.77,73.62,73.64,17038.0,66.7112,66.7112,66.5756,66.5936,17038.0
2017-05-04 11:20:00,73.64,73.65,73.61,73.63,17977.0,66.5936,66.6027,66.5665,66.5846,17977.0
2017-05-04 11:25:00,73.61,73.62,73.54,73.56,18951.0,66.5665,66.5756,66.5032,66.5213,18951.0
2017-05-04 11:30:00,73.58,73.59,73.5,73.52,15024.0,66.5394,66.5484,66.467,66.4851,15024.0
2017-05-04 11:35:00,73.53,73.53,73.43,73.44,20307.0,66.4942,66.4942,66.4037,66.4128,20307.0
2017-05-04 11:40:00,73.43,73.53,73.42,73.53,16716.0,66.4037,66.4942,66.3947,66.4942,16716.0
2017-05-04 11:45:00,73.53,73.53,73.43,73.45,22387.0,66.4942,66.4942,66.4037,66.4218,22387.0
2017-05-04 11:50:00,73.44,73.53,73.43,73.5,24408.0,66.4128,66.4942,66.4037,66.467,24408.0
2017-05-04 11:55:00,73.52,73.53,73.37,73.38,21285.0,66.4851,66.4942,66.3495,66.3585,21285.0
2017-05-04 12:00:00,73.37,73.37,73.24,73.3,40802.0,66.3495,66.3495,66.2319,66.2862,40802.0
2017-05-04 12:05:00,73.28,73.33,73.25,73.3,22640.0,66.2681,66.3133,66.241,66.2862,22640.0
2017-05-04 12:10:00,73.28,73.33,73.25,73.25,13646.0,66.2681,66.3133,66.241,66.241,13646.0
2017-05-04 12:15:00,73.24,73.25,73.21,73.21,11013.0,66.2319,66.241,66.2048,66.2048,11013.0
2017-05-04 12:20:00,73.22,73.37,73.21,73.37,14058.0,66.2138,66.3495,66.2048,66.3495,14058.0
2017-05-04 12:25:00,73.37,73.41,73.37,73.38,9166.0,66.3495,66.3856,66.3495,66.3585,9166.0
2017-05-04 12:30:00,73.39,73.48,73.38,73.46,7902.0,66.3676,66.449,66.3585,66.4309,7902.0
2017-05-04 12:35:00,73.46,73.57,73.44,73.54,15362.0,66.4309,66.5303,66.4128,66.5032,15362.0
2017-05-04 12:40:00,73.55,73.61,73.55,73.59,14553.0,66.5123,66.5665,66.5123,66.5484,14553.0
2017-05-04 12:45:00,73.59,73.6,73.51,73.58,4256.0,66.5484,66.5575,66.4761,66.5394,4256.0
2017-05-04 12:50:00,73.61,73.61,73.57,73.6,5018.0,66.5665,66.5665,66.5303,66.5575,5018.0
2017-05-04 12:55:00,73.6,73.63,73.59,73.59,5974.0,66.5575,66.5846,66.5484,66.5484,5974.0
2017-05-04 13:00:00,73.6,73.61,73.56,73.58,6953.0,66.5575,66.5665,66.5213,66.5394,6953.0
2017-05-04 13:05:00,73.58,73.58,73.5,73.51,3897.0,66.5394,66.5394,66.467,66.4761,3897.0
2017-05-04 13:10:00,73.51,73.52,73.45,73.46,12632.0,66.4761,66.4851,66.4218,66.4309,12632.0
2017-05-04 13:15:00,73.46,73.47,73.37,73.41,7077.0,66.4309,66.4399,66.3495,66.3856,7077.0
2017-05-04 13:20:00,73.41,73.41,73.3,73.3,9384.0,66.3856,66.3856,66.2862,66.2862,9384.0
2017-05-04 13:25:00,73.28,73.3,73.26,73.26,11250.0,66.2681,66.2862,66.25,66.25,11250.0
2017-05-04 13:30:00,73.28,73.3,73.27,73.27,11205.0,66.2681,66.2862,66.259,66.259,11205.0
2017-05-04 13:35:00,73.29,73.29,73.22,73.25,14967.0,66.2771,66.2771,66.2138,66.241,14967.0
2017-05-04 13:40:00,73.26,73.28,73.24,73.27,6626.0,66.25,66.2681,66.2319,66.259,6626.0
2017-05-04 13:45:00,73.28,73.33,73.27,73.33,19003.0,66.2681,66.3133,66.259,66.3133,19003.0
2017-05-04 13:50:00,73.32,73.32,73.28,73.29,7946.0,66.3043,66.3043,66.2681,66.2771,7946.0
2017-05-04 13:55:00,73.29,73.32,73.24,73.31,6248.0,66.2771,66.3043,66.2319,66.2952,6248.0
2017-05-04 14:00:00,73.3,73.36,73.3,73.32,60359.0,66.2862,66.3404,66.2862,66.3043,60359.0
2017-05-04 14:05:00,73.31,73.36,73.31,73.34,10395.0,66.2952,66.3404,66.2952,66.3223,10395.0
2017-05-04 14:10:00,73.34,73.35,73.3,73.33,16520.0,66.3223,66.3314,66.2862,66.3133,16520.0
2017-05-04 14:15:00,73.33,73.36,73.25,73.25,9948.0,66.3133,66.3404,66.241,66.241,9948.0
2017-05-04 14:20:00,73.25,73.25,73.16,73.2,13533.0,66.241,66.241,66.1596,66.1957,13533.0
2017-05-04 14:25:00,73.2,73.22,73.18,73.2,12760.0,66.1957,66.2138,66.1777,66.1957,12760.0
2017-05-04 14:30:00,73.21,73.23,73.18,73.18,12675.0,66.2048,66.2229,66.1777,66.1777,12675.0
2017-05-04 14:35:00,73.19,73.21,73.16,73.21,10812.0,66.1867,66.2048,66.1596,66.2048,10812.0
2017-05-04 14:40:00,73.21,73.26,73.21,73.23,11716.0,66.2048,66.25,66.2048,66.2229,11716.0
2017-05-04 14:45:00,73.24,73.29,73.24,73.29,7645.0,66.2319,66.2771,66.2319,66.2771,7645.0
2017-05-04 14:50:00,73.29,73.29,73.23,73.23,13619.0,66.2771,66.2771,66.2229,66.2229,13619.0
2017-05-04 14:55:00,73.25,73.25,73.12,73.14,19942.0,66.241,66.241,66.1234,66.1415,19942.0
2017-05-04 15:00:00,73.15,73.16,73.13,73.16,22057.0,66.1505,66.1596,66.1324,66.1596,22057.0
2017-05-04 15:05:00,73.15,73.17,73.14,73.16,16969.0,66.1505,66.1686,66.1415,66.1596,16969.0
2017-05-04 15:10:00,73.15,73.17,73.14,73.16,47137.0,66.1505,66.1686,66.1415,66.1596,47137.0
2017-05-04 15:15:00,73.16,73.23,73.15,73.22,15186.0,66.1596,66.2229,66.1505,66.2138,15186.0
2017-05-04 15:20:00,73.22,73.24,73.2,73.24,12136.0,66.2138,66.2319,66.1957,66.2319,12136.0
2017-05-04 15:25:00,73.24,73.27,73.21,73.25,14936.0,66.2319,66.259,66.2048,66.241,14936.0
2017-05-04 15:30:00,73.25,73.29,73.25,73.28,17795.0,66.241,66.2771,66.241,66.2681,17795.0
2017-05-04 15:35:00,73.28,73.31,73.27,73.31,11759.0,66.2681,66.2952,66.259,66.2952,11759.0
2017-05-04 15:40:00,73.31,73.31,73.23,73.26,44282.0,66.2952,66.2952,66.2229,66.25,44282.0
2017-05-04 15:45:00,73.25,73.35,73.25,73.33,33630.0,66.241,66.3314,66.241,66.3133,33630.0
2017-05-04 15:50:00,73.34,73.43,73.33,73.41,61771.0,66.3223,66.4037,66.3133,66.3856,61771.0
2017-05-04 15:55:00,73.42,73.42,73.32,73.37,93887.0,66.3947,66.3947,66.3043,66.3495,93887.0
2017-05-05 09:30:00,73.63,73.96,73.54,73.54,12927.0,66.5846,66.883,66.5032,66.5032,12927.0
2017-05-05 09:35:00,73.67,73.67,73.38,73.48,12825.0,66.6208,66.6208,66.3585,66.449,12825.0
2017-05-05 09:40:00,73.49,73.49,73.28,73.38,6726.0,66.458,66.458,66.2681,66.3585,6726.0
2017-05-05 09:45:00,73.38,73.55,73.38,73.54,18519.0,66.3585,66.5123,66.3585,66.5032,18519.0
2017-05-05 09:50:00,73.55,73.58,73.44,73.48,17655.0,66.5123,66.5394,66.4128,66.449,17655.0
2017-05-05 09:55:00,73.48,73.52,73.39,73.51,13507.0,66.449,66.4851,66.3676,66.4761,13507.0
2017-05-05 10:00:00,73.51,73.52,73.41,73.46,12422.0,66.4761,66.4851,66.3856,66.4309,12422.0
2017-05-05 10:05:00,73.46,73.56,73.43,73.52,15109.0,66.4309,66.5213,66.4037,66.4851,15109.0
2017-05-05 10:10:00,73.53,73.58,73.47,73.55,23186.0,66.4942,66.5394,66.4399,66.5123,23186.0
2017-05-05 10:15:00,73.56,73.56,73.46,73.47,11018.0,66.5213,66.5213,66.4309,66.4399,11018.0
2017-05-05 10:20:00,73.45,73.52,73.41,73.41,11160.0,66.4218,66.4851,66.3856,66.3856,11160.0
2017-05-05 10:25:00,73.41,73.41,73.23,73.33,10243.0,66.3856,66.3856,66.2229,66.3133,10243.0
2017-05-05 10:30:00,73.34,73.43,73.29,73.33,6556.0,66.3223,66.4037,66.2771,66.3133,6556.0
2017-05-05 10:35:00,73.33,73.43,73.31,73.43,10261.0,66.3133,66.4037,66.2952,66.4037,10261.0
2017-05-05 10:40:00,73.42,73.42,73.27,73.4,16083.0,66.3947,66.3947,66.259,66.3766,16083.0
2017-05-05 10:45:00,73.39,73.41,73.3,73.3,15621.0,66.3676,66.3856,66.2862,66.2862,15621.0
2017-05-05 10:50:00,73.3,73.43,73.27,73.41,25824.0,66.2862,66.4037,66.259,66.3856,25824.0
2017-05-05 10:55:00,73.41,73.46,73.39,73.42,13224.0,66.3856,66.4309,66.3676,66.3947,13224.0
2017-05-05 11:00:00,73.43,73.53,73.43,73.53,14628.0,66.4037,66.4942,66.4037,66.4942,14628.0
2017-05-05 11:05:00,73.55,73.58,73.51,73.51,11431.0,66.5123,66.5394,66.4761,66.4761,11431.0
2017-05-05 11:10:00,73.52,73.55,73.49,73.55,5225.0,66.4851,66.5123,66.458,66.5123,5225.0
2017-05-05 11:15:00,73.57,73.75,73.56,73.73,22439.0,66.5303,66.6931,66.5213,66.675,22439.0
2017-05-05 11:20:00,73.73,73.8,73.67,73.67,28166.0,66.675,66.7383,66.6208,66.6208,28166.0
2017-05-05 11:25:00,73.67,73.7,73.6,73.64,30123.0,66.6208,66.6479,66.5575,66.5936,30123.0
2017-05-05 11:30:00,73.63,73.65,73.55,73.55,29445.0,66.5846,66.6027,66.5123,66.5123,29445.0
2017-05-05 11:35:00,73.55,73.55,73.48,73.53,12033.0,66.5123,66.5123,66.449,66.4942,12033.0
2017-05-05 11:40:00,73.53,73.53,73.48,73.51,13681.0,66.4942,66.4942,66.449,66.4761,13681.0
2017-05-05 11:45:00,73.51,73.59,73.5,73.52,24638.0,66.4761,66.5484,66.467,66.4851,24638.0
2017-05-05 11:50:00,73.53,73.64,73.53,73.64,7328.0,66.4942,66.5936,66.4942,66.5936,7328.0
2017-05-05 11:55:00,73.64,73.69,73.62,73.69,21765.0,66.5936,66.6389,66.5756,66.6389,21765.0
2017-05-05 12:00:00,73.69,73.7,73.65,73.69,17719.0,66.6389,66.6479,66.6027,66.6389,17719.0
2017-05-05 12:05:00,73.69,73.76,73.66,73.66,21842.0,66.6389,66.7022,66.6117,66.6117,21842.0
2017-05-05 12:10:00,73.66,73.69,73.64,73.68,9279.0,66.6117,66.6389,66.5936,66.6298,9279.0
2017-05-05 12:15:00,73.68,73.7,73.67,73.67,11592.0,66.6298,66.6479,66.6208,66.6208,11592.0
2017-05-05 12:20:00,73.67,73.68,73.64,73.66,23416.0,66.6208,66.6298,66.5936,66.6117,23416.0
2017-05-05 12:25:00,73.67,73.73,73.66,73.71,46963.0,66.6208,66.675,66.6117,66.6569,46963.0
2017-05-05 12:30:00,73.71,73.71,73.55,73.57,15435.0,66.6569,66.6569,66.5123,66.5303,15435.0
2017-05-05 12:35:00,73.56,73.68,73.56,73.66,10194.0,66.5213,66.6298,66.5213,66.6117,10194.0
2017-05-05 12:40:00,73.66,73.71,73.58,73.59,21861.0,66.6117,66.6569,66.5394,66.5484,21861.0
2017-05-05 12:45:00,73.59,73.61,73.5,73.51,41995.0,66.5484,66.5665,66.467,66.4761,41995.0
2017-05-05 12:50:00,73.52,73.55,73.49,73.52,15133.0,66.4851,66.5123,66.458,66.4851,15133.0
2017-05-05 12:55:00,73.52,73.53,73.49,73.53,8265.0,66.4851,66.4942,66.458,66.4942,8265.0
2017-05-05 13:00:00,73.52,73.52,73.45,73.46,13552.0,66.4851,66.4851,66.4218,66.4309,13552.0
2017-05-05 13:05:00,73.45,73.49,73.44,73.48,9984.0,66.4218,66.458,66.4128,66.449,9984.0
2017-05-05 13:10:00,73.48,73.49,73.45,73.46,14274.0,66.449,66.458,66.4218,66.4309,14274.0
2017-05-05 13:15:00,73.46,73.47,73.44,73.47,9242.0,66.4309,66.4399,66.4128,66.4399,9242.0
2017-05-05 13:20:00,73.48,73.5,73.47,73.48,7543.0,66.449,66.467,66.4399,66.449,7543.0
2017-05-05 13:25:00,73.48,73.49,73.46,73.46,14271.0,66.449,66.458,66.4309,66.4309,14271.0
2017-05-05 13:30:00,73.47,73.52,73.46,73.52,9633.0,66.4399,66.4851,66.4309,66.4851,9633.0
2017-05-05 13:35:00,73.51,73.53,73.5,73.52,9381.0,66.4761,66.4942,66.467,66.4851,9381.0
2017-05-05 13:40:00,73.52,73.53,73.5,73.53,17207.0,66.4851,66.4942,66.467,66.4942,17207.0
2017-05-05 13:45:00,73.53,73.59,73.52,73.59,7295.0,66.4942,66.5484,66.4851,66.5484,7295.0
2017-05-05 13:50:00,73.58,73.58,73.56,73.58,7301.0,66.5394,66.5394,66.5213,66.5394,7301.0
2017-05-05 13:55:00,73.58,73.58,73.53,73.56,20153.0,66.5394,66.5394,66.4942,66.5213,20153.0
2017-05-05 14:00:00,73.56,73.6,73.54,73.59,16472.0,66.5213,66.5575,66.5032,66.5484,16472.0
2017-05-05 14:05:00,73.58,73.58,73.51,73.58,16329.0,66.5394,66.5394,66.4761,66.5394,16329.0
2017-05-05 14:10:00,73.58,73.59,73.55,73.59,20738.0,66.5394,66.5484,66.5123,66.5484,20738.0
2017-05-05 14:15:00,73.59,73.67,73.54,73.54,33631.0,66.5484,66.6208,66.5032,66.5032,33631.0
2017-05-05 14:20:00,73.54,73.59,73.53,73.59,20286.0,66.5032,66.5484,66.4942,66.5484,20286.0
2017-05-05 14:25:00,73.58,73.64,73.58,73.61,17911.0,66.5394,66.5936,66.5394,66.5665,17911.0
2017-05-05 14:30:00,73.6,73.61,73.57,73.58,12040.0,66.5575,66.5665,66.5303,66.5394,12040.0
2017-05-05 14:35:00,73.59,73.72,73.59,73.66,23356.0,66.5484,66.666,66.5484,66.6117,23356.0
2017-05-05 14:40:00,73.65,73.7,73.63,73.69,14454.0,66.6027,66.6479,66.5846,66.6389,14454.0
2017-05-05 14:45:00,73.69,73.75,73.67,73.73,19995.0,66.6389,66.6931,66.6208,66.675,19995.0
2017-05-05 14:50:00,73.73,73.76,73.64,73.64,15042.0,66.675,66.7022,66.5936,66.5936,15042.0
2017-05-05 14:55:00,73.64,73.65,73.62,73.63,8612.0,66.5936,66.6027,66.5756,66.5846,8612.0
2017-05-05 15:00:00,73.63,73.65,73.62,73.65,8169.0,66.5846,66.6027,66.5756,66.6027,8169.0
2017-05-05 15:05:00,73.65,73.67,73.61,73.61,24262.0,66.6027,66.6208,66.5665,66.5665,24262.0
2017-05-05 15:10:00,73.62,73.67,73.62,73.63,18561.0,66.5756,66.6208,66.5756,66.5846,18561.0
2017-05-05 15:15:00,73.63,73.65,73.59,73.59,21173.0,66.5846,66.6027,66.5484,66.5484,21173.0
2017-05-05 15:20:00,73.59,73.63,73.59,73.62,16469.0,66.5484,66.5846,66.5484,66.5756,16469.0
2017-05-05 15:25:00,73.63,73.64,73.58,73.6,29433.0,66.5846,66.5936,66.5394,66.5575,29433.0
2017-05-05 15:30:00,73.6,73.63,73.58,73.6,28898.0,66.5575,66.5846,66.5394,66.5575,28898.0
2017-05-05 15:35:00,73.59,73.6,73.54,73.54,31973.0,66.5484,66.5575,66.5032,66.5032,31973.0
2017-05-05 15:40:00,73.53,73.56,73.46,73.5,38925.0,66.4942,66.5213,66.4309,66.467,38925.0
2017-05-05 15:45:00,73.51,73.62,73.5,73.58,72721.0,66.4761,66.5756,66.467,66.5394,72721.0
2017-05-05 15:50:00,73.59,73.65,73.59,73.62,56971.0,66.5484,66.6027,66.5484,66.5756,56971.0
2017-05-05 15:55:00,73.62,73.64,73.59,73.63,110726.0,66.5756,66.5936,66.5484,66.5846,110726.0
2017-05-08 09:30:00,73.67,73.88,73.37,73.63,27448.0,66.6208,66.8107,66.3495,66.5846,27448.0
2017-05-08 09:35:00,73.67,73.75,73.48,73.5,6464.0,66.6208,66.6931,66.449,66.467,6464.0
2017-05-08 09:40:00,73.54,73.58,73.26,73.32,8424.0,66.5032,66.5394,66.25,66.3043,8424.0
2017-05-08 09:45:00,73.36,73.4,73.29,73.3,8799.0,66.3404,66.3766,66.2771,66.2862,8799.0
2017-05-08 09:50:00,73.26,73.39,73.26,73.39,65978.0,66.25,66.3676,66.25,66.3676,65978.0
2017-05-08 09:55:00,73.39,73.41,73.36,73.38,9699.0,66.3676,66.3856,66.3404,66.3585,9699.0
2017-05-08 10:00:00,73.36,73.56,73.36,73.54,18213.0,66.3404,66.5213,66.3404,66.5032,18213.0
2017-05-08 10:05:00,73.51,73.61,73.48,73.53,12389.0,66.4761,66.5665,66.449,66.4942,12389.0
2017-05-08 10:10:00,73.54,73.58,73.47,73.5,11854.0,66.5032,66.5394,66.4399,66.467,11854.0
2017-05-08 10:15:00,73.48,73.55,73.48,73.5,30632.0,66.449,66.5123,66.449,66.467,30632.0
2017-05-08 10:20:00,73.51,73.56,73.5,73.52,11771.0,66.4761,66.5213,66.467,66.4851,11771.0
2017-05-08 10:25:00,73.55,73.55,73.48,73.49,6901.0,66.5123,66.5123,66.449,66.458,6901.0
2017-05-08 10:30:00,73.49,73.55,73.47,73.53,26875.0,66.458,66.5123,66.4399,66.4942,26875.0
2017-05-08 10:35:00,73.53,73.63,73.46,73.46,14182.0,66.4942,66.5846,66.4309,66.4309,14182.0
2017-05-08 10:40:00,73.45,73.57,73.45,73.57,5848.0,66.4218,66.5303,66.4218,66.5303,5848.0
2017-05-08 10:45:00,73.56,73.57,73.49,73.54,8012.0,66.5213,66.5303,66.458,66.5032,8012.0
2017-05-08 10:50:00,73.53,73.53,73.46,73.47,6449.0,66.4942,66.4942,66.4309,66.4399,6449.0
2017-05-08 10:55:00,73.46,73.55,73.46,73.55,8403.0,66.4309,66.5123,66.4309,66.5123,8403.0
2017-05-08 11:00:00,73.55,73.67,73.55,73.65,4672.0,66.5123,66.6208,66.5123,66.6027,4672.0
2017-05-08 11:05:00,73.63,73.64,73.58,73.58,8197.0,66.5846,66.5936,66.5394,66.5394,8197.0
2017-05-08 11:10:00,73.56,73.62,73.54,73.62,5997.0,66.5213,66.5756,66.5032,66.5756,5997.0
2017-05-08 11:15:00,73.6,73.61,73.5,73.51,61085.0,66.5575,66.5665,66.467,66.4761,61085.0
2017-05-08 11:20:00,73.52,73.55,73.46,73.47,5107.0,66.4851,66.5123,66.4309,66.4399,5107.0
2017-05-08 11:25:00,73.47,73.58,73.47,73.58,7972.0,66.4399,66.5394,66.4399,66.5394,7972.0
2017-05-08 11:30:00,73.6,73.69,73.6,73.62,9664.0,66.5575,66.6389,66.5575,66.5756,9664.0
2017-05-08 11:35:00,73.59,73.66,73.59,73.65,203639.0,66.5484,66.6117,66.5484,66.6027,203639.0
2017-05-08 11:40:00,73.65,73.71,73.61,73.68,15917.0,66.6027,66.6569,66.5665,66.6298,15917.0
2017-05-08 11:45:00,73.66,73.75,73.66,73.75,6927.0,66.6117,66.6931,66.6117,66.6931,6927.0
2017-05-08 11:50:00,73.74,73.75,73.63,73.66,6876.0,66.6841,66.6931,66.5846,66.6117,6876.0
2017-05-08 11:55:00,73.62,73.67,73.6,73.67,5014.0,66.5756,66.6208,66.5575,66.6208,5014.0
2017-05-08 12:00:00,73.68,73.71,73.62,73.62,4165.0,66.6298,66.6569,66.5756,66.5756,4165.0
2017-05-08 12:05:00,73.65,73.65,73.59,73.61,5910.0,66.6027,66.6027,66.5484,66.5665,5910.0
2017-05-08 12:10:00,73.59,73.59,73.49,73.51,5577.0,66.5484,66.5484,66.458,66.4761,5577.0
2017-05-08 12:15:00,73.51,73.54,73.5,73.52,3390.0,66.4761,66.5032,66.467,66.4851,3390.0
2017-05-08 12:20:00,73.51,73.57,73.5,73.57,4597.0,66.4761,66.5303,66.467,66.5303,4597.0
2017-05-08 12:25:00,73.6,73.61,73.58,73.61,2971.0,66.5575,66.5665,66.5394,66.5665,2971.0
2017-05-08 12:30:00,73.61,73.61,73.57,73.61,2424.0,66.5665,66.5665,66.5303,66.5665,2424.0
2017-05-08 12:35:00,73.62,73.64,73.59,73.62,2998.0,66.5756,66.5936,66.5484,66.5756,2998.0
2017-05-08 12:40:00,73.62,73.63,73.59,73.63,3304.0,66.5756,66.5846,66.5484,66.5846,3304.0
2017-05-08 12:45:00,73.62,73.65,73.62,73.63,6072.0,66.5756,66.6027,66.5756,66.5846,6072.0
2017-05-08 12:50:00,73.64,73.65,73.61,73.61,1161.0,66.5936,66.6027,66.5665,66.5665,1161.0
2017-05-08 12:55:00,73.61,73.61,73.57,73.6,6100.0,66.5665,66.5665,66.5303,66.5575,6100.0
2017-05-08 13:00:00,73.6,73.65,73.58,73.65,4382.0,66.5575,66.6027,66.5394,66.6027,4382.0
2017-05-08 13:05:00,73.65,73.65,73.62,73.64,4213.0,66.6027,66.6027,66.5756,66.5936,4213.0
2017-05-08 13:10:00,73.65,73.7,73.64,73.64,5724.0,66.6027,66.6479,66.5936,66.5936,5724.0
2017-05-08 13:15:00,73.63,73.67,73.62,73.66,1500.0,66.5846,66.6208,66.5756,66.6117,1500.0
2017-05-08 13:20:00,73.65,73.67,73.62,73.63,6611.0,66.6027,66.6208,66.5756,66.5846,6611.0
2017-05-08 13:25:00,73.64,73.66,73.62,73.62,5940.0,66.5936,66.6117,66.5756,66.5756,5940.0
2017-05-08 13:30:00,73.62,73.66,73.62,73.66,8856.0,66.5756,66.6117,66.5756,66.6117,8856.0
2017-05-08 13:35:00,73.65,73.67,73.64,73.66,6667.0,66.6027,66.6208,66.5936,66.6117,6667.0
2017-05-08 13:40:00,73.65,73.69,73.64,73.66,4840.0,66.6027,66.6389,66.5936,66.6117,4840.0
2017-05-08 13:45:00,73.67,73.68,73.64,73.64,9400.0,66.6208,66.6298,66.5936,66.5936,9400.0
2017-05-08 13:50:00,73.65,73.67,73.63,73.63,9505.0,66.6027,66.6208,66.5846,66.5846,9505.0
2017-05-08 13:55:00,73.64,73.64,73.6,73.62,3432.0,66.5936,66.5936,66.5575,66.5756,3432.0
2017-05-08 14:00:00,73.62,73.68,73.6,73.67,9377.0,66.5756,66.6298,66.5575,66.6208,9377.0
2017-05-08 14:05:00,73.67,73.68,73.61,73.64,9707.0,66.6208,66.6298,66.5665,66.5936,9707.0
2017-05-08 14:10:00,73.63,73.63,73.61,73.61,4132.0,66.5846,66.5846,66.5665,66.5665,4132.0
2017-05-08 14:15:00,73.59,73.61,73.58,73.61,3772.0,66.5484,66.5665,66.5394,66.5665,3772.0
2017-05-08 14:20:00,73.61,73.63,73.59,73.63,4873.0,66.5665,66.5846,66.5484,66.5846,4873.0
2017-05-08 14:25:00,73.63,73.65,73.59,73.59,2400.0,66.5846,66.6027,66.5484,66.5484,2400.0
2017-05-08 14:30:00,73.61,73.62,73.57,73.62,6953.0,66.5665,66.5756,66.5303,66.5756,6953.0
2017-05-08 14:35:00,73.63,73.63,73.58,73.61,11968.0,66.5846,66.5846,66.5394,66.5665,11968.0
2017-05-08 14:40:00,73.61,73.61,73.58,73.59,4415.0,66.5665,66.5665,66.5394,66.5484,4415.0
2017-05-08 14:45:00,73.59,73.59,73.54,73.54,6905.0,66.5484,66.5484,66.5032,66.5032,6905.0
2017-05-08 14:50:00,73.54,73.55,73.5,73.53,5045.0,66.5032,66.5123,66.467,66.4942,5045.0
2017-05-08 14:55:00,73.52,73.54,73.49,73.54,3803.0,66.4851,66.5032,66.458,66.5032,3803.0
2017-05-08 15:00:00,73.54,73.55,73.49,73.54,7882.0,66.5032,66.5123,66.458,66.5032,7882.0
2017-05-08 15:05:00,73.55,73.61,73.54,73.61,19577.0,66.5123,66.5665,66.5032,66.5665,19577.0
2017-05-08 15:10:00,73.62,73.71,73.62,73.7,40374.0,66.5756,66.6569,66.5756,66.6479,40374.0
2017-05-08 15:15:00,73.7,73.7,73.64,73.65,8652.0,66.6479,66.6479,66.5936,66.6027,8652.0
2017-05-08 15:20:00,73.65,73.7,73.64,73.67,16191.0,66.6027,66.6479,66.5936,66.6208,16191.0
2017-05-08 15:25:00,73.67,73.68,73.62,73.63,9640.0,66.6208,66.6298,66.5756,66.5846,9640.0
2017-05-08 15:30:00,73.63,73.64,73.62,73.63,7720.0,66.5846,66.5936,66.5756,66.5846,7720.0
2017-05-08 15:35:00,73.63,73.65,73.61,73.62,8487.0,66.5846,66.6027,66.5665,66.5756,8487.0
2017-05-08 15:40:00,73.62,73.65,73.61,73.65,12769.0,66.5756,66.6027,66.5665,66.6027,12769.0
2017-05-08 15:45:00,73.64,73.65,73.58,73.61,25407.0,66.5936,66.6027,66.5394,66.5665,25407.0
2017-05-08 15:50:00,73.61,73.66,73.61,73.65,29312.0,66.5665,66.6117,66.5665,66.6027,29312.0
2017-05-08 15:55:00,73.65,73.67,73.64,73.66,119308.0,66.6027,66.6208,66.5936,66.6117,119308.0
2017-05-09 09:30:00,73.28,73.44,73.15,73.34,34823.0,66.2681,66.4128,66.1505,66.3223,34823.0
2017-05-09 09:35:00,73.41,73.72,73.39,73.62,54029.0,66.3856,66.666,66.3676,66.5756,54029.0
2017-05-09 09:40:00,73.59,73.81,73.58,73.64,28997.0,66.5484,66.7474,66.5394,66.5936,28997.0
2017-05-09 09:45:00,73.61,73.69,73.6,73.66,49776.0,66.5665,66.6389,66.5575,66.6117,49776.0
2017-05-09 09:50:00,73.64,73.65,73.49,73.58,12200.0,66.5936,66.6027,66.458,66.5394,12200.0
2017-05-09 09:55:00,73.61,73.68,73.54,73.54,15675.0,66.5665,66.6298,66.5032,66.5032,15675.0
2017-05-09 10:00:00,73.53,73.56,73.44,73.53,13395.0,66.4942,66.5213,66.4128,66.4942,13395.0
2017-05-09 10:05:00,73.55,73.58,73.49,73.52,8772.0,66.5123,66.5394,66.458,66.4851,8772.0
2017-05-09 10:10:00,73.53,73.53,73.36,73.43,11343.0,66.4942,66.4942,66.3404,66.4037,11343.0
2017-05-09 10:15:00,73.47,73.5,73.4,73.4,7514.0,66.4399,66.467,66.3766,66.3766,7514.0
2017-05-09 10:20:00,73.4,73.48,73.38,73.47,12011.0,66.3766,66.449,66.3585,66.4399,12011.0
2017-05-09 10:25:00,73.48,73.54,73.48,73.5,8805.0,66.449,66.5032,66.449,66.467,8805.0
2017-05-09 10:30:00,73.5,73.62,73.49,73.59,13882.0,66.467,66.5756,66.458,66.5484,13882.0
2017-05-09 10:35:00,73.57,73.64,73.55,73.57,12868.0,66.5303,66.5936,66.5123,66.5303,12868.0
2017-05-09 10:40:00,73.56,73.6,73.51,73.52,27295.0,66.5213,66.5575,66.4761,66.4851,27295.0
2017-05-09 10:45:00,73.51,73.53,73.45,73.48,15640.0,66.4761,66.4942,66.4218,66.449,15640.0
2017-05-09 10:50:00,73.49,73.64,73.48,73.64,8600.0,66.458,66.5936,66.449,66.5936,8600.0
2017-05-09 10:55:00,73.65,73.66,73.57,73.59,20810.0,66.6027,66.6117,66.5303,66.5484,20810.0
2017-05-09 11:00:00,73.59,73.67,73.58,73.61,20111.0,66.5484,66.6208,66.5394,66.5665,20111.0
2017-05-09 11:05:00,73.62,73.77,73.62,73.77,41281.0,66.5756,66.7112,66.5756,66.7112,41281.0
2017-05-09 11:10:00,73.77,73.77,73.62,73.64,17555.0,66.7112,66.7112,66.5756,66.5936,17555.0
2017-05-09 11:15:00,73.65,73.73,73.64,73.67,13558.0,66.6027,66.675,66.5936,66.6208,13558.0
2017-05-09 11:20:00,73.69,73.7,73.62,73.65,17729.0,66.6389,66.6479,66.5756,66.6027,17729.0
2017-05-09 11:25:00,73.67,73.72,73.65,73.7,20995.0,66.6208,66.666,66.6027,66.6479,20995.0
2017-05-09 11:30:00,73.7,73.7,73.63,73.65,8847.0,66.6479,66.6479,66.5846,66.6027,8847.0
2017-05-09 11:35:00,73.65,73.73,73.64,73.64,26301.0,66.6027,66.675,66.5936,66.5936,26301.0
2017-05-09 11:40:00,73.67,73.68,73.64,73.64,26883.0,66.6208,66.6298,66.5936,66.5936,26883.0
2017-05-09 11:45:00,73.66,73.68,73.63,73.64,21200.0,66.6117,66.6298,66.5846,66.5936,21200.0
2017-05-09 11:50:00,73.67,73.7,73.63,73.68,41443.0,66.6208,66.6479,66.5846,66.6298,41443.0
2017-05-09 11:55:00,73.69,73.71,73.63,73.68,13429.0,66.6389,66.6569,66.5846,66.6298,13429.0
2017-05-09 12:00:00,73.65,73.69,73.63,73.64,13092.0,66.6027,66.6389,66.5846,66.5936,13092.0
2017-05-09 12:05:00,73.65,73.67,73.63,73.67,8583.0,66.6027,66.6208,66.5846,66.6208,8583.0
2017-05-09 12:10:00,73.67,73.67,73.64,73.65,7007.0,66.6208,66.6208,66.5936,66.6027,7007.0
2017-05-09 12:15:00,73.66,73.66,73.62,73.63,9921.0,66.6117,66.6117,66.5756,66.5846,9921.0
2017-05-09 12:20:00,73.62,73.64,73.58,73.64,5952.0,66.5756,66.5936,66.5394,66.5936,5952.0
2017-05-09 12:25:00,73.65,73.65,73.62,73.64,2779.0,66.6027,66.6027,66.5756,66.5936,2779.0
2017-05-09 12:30:00,73.63,73.64,73.61,73.62,6863.0,66.5846,66.5936,66.5665,66.5756,6863.0
2017-05-09 12:35:00,73.62,73.66,73.61,73.66,8989.0,66.5756,66.6117,66.5665,66.6117,8989.0
2017-05-09 12:40:00,73.66,73.67,73.64,73.65,13653.0,66.6117,66.6208,66.5936,66.6027,13653.0
2017-05-09 12:45:00,73.64,73.79,73.64,73.78,13647.0,66.5936,66.7293,66.5936,66.7202,13647.0
2017-05-09 12:50:00,73.79,73.79,73.63,73.63,17832.0,66.7293,66.7293,66.5846,66.5846,17832.0
2017-05-09 12:55:00,73.62,73.66,73.61,73.64,13171.0,66.5756,66.6117,66.5665,66.5936,13171.0
2017-05-09 13:00:00,73.63,73.68,73.62,73.64,17028.0,66.5846,66.6298,66.5756,66.5936,17028.0
2017-05-09 13:05:00,73.65,73.65,73.62,73.63,6441.0,66.6027,66.6027,66.5756,66.5846,6441.0
2017-05-09 13:10:00,73.63,73.65,73.6,73.6,12118.0,66.5846,66.6027,66.5575,66.5575,12118.0
2017-05-09 13:15:00,73.62,73.66,73.6,73.61,11892.0,66.5756,66.6117,66.5575,66.5665,11892.0
2017-05-09 13:20:00,73.6,73.66,73.6,73.63,11514.0,66.5575,66.6117,66.5575,66.5846,11514.0
2017-05-09 13:25:00,73.61,73.62,73.52,73.55,11867.0,66.5665,66.5756,66.4851,66.5123,11867.0
2017-05-09 13:30:00,73.57,73.59,73.55,73.58,5489.0,66.5303,66.5484,66.5123,66.5394,5489.0
2017-05-09 13:35:00,73.56,73.56,73.52,73.52,7722.0,66.5213,66.5213,66.4851,66.4851,7722.0
2017-05-09 13:40:00,73.54,73.65,73.52,73.64,13819.0,66.5032,66.6027,66.4851,66.5936,13819.0
2017-05-09 13:45:00,73.64,73.65,73.59,73.65,7835.0,66.5936,66.6027,66.5484,66.6027,7835.0
2017-05-09 13:50:00,73.62,73.7,73.62,73.67,11448.0,66.5756,66.6479,66.5756,66.6208,11448.0
2017-05-09 13:55:00,73.68,73.82,73.63,73.81,218985.0,66.6298,66.7564,66.5846,66.7474,218985.0
2017-05-09 14:00:00,73.82,73.88,73.79,73.81,23586.0,66.7564,66.8107,66.7293,66.7474,23586.0
2017-05-09 14:05:00,73.81,73.84,73.74,73.78,16779.0,66.7474,66.7745,66.6841,66.7202,16779.0
2017-05-09 14:10:00,73.76,73.77,73.66,73.67,10505.0,66.7022,66.7112,66.6117,66.6208,10505.0
2017-05-09 14:15:00,73.66,73.72,73.63,73.72,13173.0,66.6117,66.666,66.5846,66.666,13173.0
2017-05-09 14:20:00,73.72,73.77,73.71,73.72,8389.0,66.666,66.7112,66.6569,66.666,8389.0
2017-05-09 14:25:00,73.72,73.78,73.72,73.76,6250.0,66.666,66.7202,66.666,66.7022,6250.0
2017-05-09 14:30:00,73.77,73.78,73.73,73.77,8604.0,66.7112,66.7202,66.675,66.7112,8604.0
2017-05-09 14:35:00,73.77,73.79,73.75,73.77,6507.0,66.7112,66.7293,66.6931,66.7112,6507.0
2017-05-09 14:40:00,73.77,73.78,73.7,73.74,7688.0,66.7112,66.7202,66.6479,66.6841,7688.0
2017-05-09 14:45:00,73.73,73.79,73.73,73.77,7690.0,66.675,66.7293,66.675,66.7112,7690.0
2017-05-09 14:50:00,73.76,73.77,73.73,73.76,19724.0,66.7022,66.7112,66.675,66.7022,19724.0
2017-05-09 14:55:00,73.77,73.77,73.71,73.72,8926.0,66.7112,66.7112,66.6569,66.666,8926.0
2017-05-09 15:00:00,73.71,73.79,73.71,73.76,9971.0,66.6569,66.7293,66.6569,66.7022,9971.0
2017-05-09 15:05:00,73.75,73.8,73.73,73.76,11059.0,66.6931,66.7383,66.675,66.7022,11059.0
2017-05-09 15:10:00,73.74,73.83,73.74,73.82,8843.0,66.6841,66.7655,66.6841,66.7564,8843.0
2017-05-09 15:15:00,73.82,73.85,73.81,73.84,9777.0,66.7564,66.7835,66.7474,66.7745,9777.0
2017-05-09 15:20:00,73.82,73.88,73.81,73.86,11552.0,66.7564,66.8107,66.7474,66.7926,11552.0
2017-05-09 15:25:00,73.85,73.9,73.84,73.87,16261.0,66.7835,66.8288,66.7745,66.8016,16261.0
2017-05-09 15:30:00,73.88,73.88,73.72,73.73,16894.0,66.8107,66.8107,66.666,66.675,16894.0
2017-05-09 15:35:00,73.73,73.77,73.67,73.7,16075.0,66.675,66.7112,66.6208,66.6479,16075.0
2017-05-09 15:40:00,73.69,73.69,73.59,73.64,16005.0,66.6389,66.6389,66.5484,66.5936,16005.0
2017-05-09 15:45:00,73.63,73.72,73.6,73.64,23795.0,66.5846,66.666,66.5575,66.5936,23795.0
2017-05-09 15:50:00,73.65,73.69,73.63,73.65,33300.0,66.6027,66.6389,66.5846,66.6027,33300.0
2017-05-09 15:55:00,73.64,73.66,73.62,73.65,137047.0,66.5936,66.6117,66.5756,66.6027,137047.0
2017-05-10 09:30:00,73.58,73.6,73.45,73.57,14790.0,66.5394,66.5575,66.4218,66.5303,14790.0
2017-05-10 09:35:00,73.57,73.71,73.49,73.65,6434.0,66.5303,66.6569,66.458,66.6027,6434.0
2017-05-10 09:40:00,73.66,73.85,73.65,73.8,6942.0,66.6117,66.7835,66.6027,66.7383,6942.0
2017-05-10 09:45:00,73.74,73.8,73.66,73.66,17796.0,66.6841,66.7383,66.6117,66.6117,17796.0
2017-05-10 09:50:00,73.68,73.78,73.65,73.72,15136.0,66.6298,66.7202,66.6027,66.666,15136.0
2017-05-10 09:55:00,73.76,73.78,73.68,73.69,8416.0,66.7022,66.7202,66.6298,66.6389,8416.0
2017-05-10 10:00:00,73.66,73.85,73.57,73.84,87834.0,66.6117,66.7835,66.5303,66.7745,87834.0
2017-05-10 10:05:00,73.85,73.85,73.69,73.7,21198.0,66.7835,66.7835,66.6389,66.6479,21198.0
2017-05-10 10:10:00,73.72,73.89,73.71,73.75,61345.0,66.666,66.8197,66.6569,66.6931,61345.0
2017-05-10 10:15:00,73.75,73.76,73.66,73.66,14810.0,66.6931,66.7022,66.6117,66.6117,14810.0
2017-05-10 10:20:00,73.65,73.8,73.65,73.72,12020.0,66.6027,66.7383,66.6027,66.666,12020.0
2017-05-10 10:25:00,73.71,73.71,73.6,73.62,4176.0,66.6569,66.6569,66.5575,66.5756,4176.0
2017-05-10 10:30:00,73.6,73.61,73.3,73.4,28281.0,66.5575,66.5665,66.2862,66.3766,28281.0
2017-05-10 10:35:00,73.4,73.63,73.4,73.62,18406.0,66.3766,66.5846,66.3766,66.5756,18406.0
2017-05-10 10:40:00,73.61,73.75,73.59,73.75,18007.0,66.5665,66.6931,66.5484,66.6931,18007.0
2017-05-10 10:45:00,73.74,73.82,73.74,73.8,60740.0,66.6841,66.7564,66.6841,66.7383,60740.0
2017-05-10 10:50:00,73.79,73.82,73.71,73.71,29050.0,66.7293,66.7564,66.6569,66.6569,29050.0
2017-05-10 10:55:00,73.72,73.79,73.65,73.75,18797.0,66.666,66.7293,66.6027,66.6931,18797.0
2017-05-10 11:00:00,73.77,73.81,73.71,73.76,25518.0,66.7112,66.7474,66.6569,66.7022,25518.0
2017-05-10 11:05:00,73.78,73.8,73.7,73.76,33525.0,66.7202,66.7383,66.6479,66.7022,33525.0
2017-05-10 11:10:00,73.77,73.77,73.7,73.75,33071.0,66.7112,66.7112,66.6479,66.6931,33071.0
2017-05-10 11:15:00,73.77,73.8,73.68,73.71,12902.0,66.7112,66.7383,66.6298,66.6569,12902.0
2017-05-10 11:20:00,73.7,73.72,73.62,73.65,8455.0,66.6479,66.666,66.5756,66.6027,8455.0
2017-05-10 11:25:00,73.63,73.72,73.55,73.72,6944.0,66.5846,66.666,66.5123,66.666,6944.0
2017-05-10 11:30:00,73.73,73.78,73.71,73.74,13098.0,66.675,66.7202,66.6569,66.6841,13098.0
2017-05-10 11:35:00,73.74,73.79,73.71,73.73,32143.0,66.6841,66.7293,66.6569,66.675,32143.0
2017-05-10 11:40:00,73.75,73.78,73.73,73.78,9168.0,66.6931,66.7202,66.675,66.7202,9168.0
2017-05-10 11:45:00,73.78,73.8,73.74,73.77,19386.0,66.7202,66.7383,66.6841,66.7112,19386.0
2017-05-10 11:50:00,73.78,73.78,73.75,73.76,17039.0,66.7202,66.7202,66.6931,66.7022,17039.0
2017-05-10 11:55:00,73.77,73.8,73.73,73.75,26554.0,66.7112,66.7383,66.675,66.6931,26554.0
2017-05-10 12:00:00,73.76,73.79,73.73,73.78,14429.0,66.7022,66.7293,66.675,66.7202,14429.0
2017-05-10 12:05:00,73.77,73.79,73.76,73.79,23823.0,66.7112,66.7293,66.7022,66.7293,23823.0
2017-05-10 12:10:00,73.77,73.79,73.69,73.7,23634.0,66.7112,66.7293,66.6389,66.6479,23634.0
2017-05-10 12:15:00,73.7,73.71,73.68,73.7,10565.0,66.6479,66.6569,66.6298,66.6479,10565.0
2017-05-10 12:20:00,73.7,73.72,73.65,73.72,12159.0,66.6479,66.666,66.6027,66.666,12159.0
2017-05-10 12:25:00,73.72,73.78,73.71,73.74,11000.0,66.666,66.7202,66.6569,66.6841,11000.0
2017-05-10 12:30:00,73.74,73.78,73.74,73.75,11690.0,66.6841,66.7202,66.6841,66.6931,11690.0
2017-05-10 12:35:00,73.76,73.8,73.76,73.76,22742.0,66.7022,66.7383,66.7022,66.7022,22742.0
2017-05-10 12:40:00,73.75,73.79,73.73,73.78,13908.0,66.6931,66.7293,66.675,66.7202,13908.0
2017-05-10 12:45:00,73.79,73.8,73.75,73.78,22553.0,66.7293,66.7383,66.6931,66.7202,22553.0
2017-05-10 12:50:00,73.77,73.98,73.76,73.95,38656.0,66.7112,66.9011,66.7022,66.874,38656.0
2017-05-10 12:55:00,73.95,73.99,73.94,73.97,8802.0,66.874,66.9102,66.8649,66.8921,8802.0
2017-05-10 13:00:00,73.97,73.99,73.94,73.97,9516.0,66.8921,66.9102,66.8649,66.8921,9516.0
2017-05-10 13:05:00,73.98,73.98,73.75,73.76,69709.0,66.9011,66.9011,66.6931,66.7022,69709.0
2017-05-10 13:10:00,73.76,73.8,73.7,73.7,11640.0,66.7022,66.7383,66.6479,66.6479,11640.0
2017-05-10 13:15:00,73.69,73.71,73.67,73.69,11261.0,66.6389,66.6569,66.6208,66.6389,11261.0
2017-05-10 13:20:00,73.71,73.74,73.68,73.73,12215.0,66.6569,66.6841,66.6298,66.675,12215.0
2017-05-10 13:25:00,73.73,73.75,73.7,73.75,15907.0,66.675,66.6931,66.6479,66.6931,15907.0
2017-05-10 13:30:00,73.75,73.81,73.74,73.81,8132.0,66.6931,66.7474,66.6841,66.7474,8132.0
2017-05-10 13:35:00,73.81,73.81,73.74,73.76,7009.0,66.7474,66.7474,66.6841,66.7022,7009.0
2017-05-10 13:40:00,73.74,73.79,73.74,73.77,22990.0,66.6841,66.7293,66.6841,66.7112,22990.0
2017-05-10 13:45:00,73.77,73.84,73.76,73.82,9140.0,66.7112,66.7745,66.7022,66.7564,9140.0
2017-05-10 13:50:00,73.83,73.84,73.79,73.84,6749.0,66.7655,66.7745,66.7293,66.7745,6749.0
2017-05-10 13:55:00,73.85,73.91,73.83,73.84,8584.0,66.7835,66.8378,66.7655,66.7745,8584.0
2017-05-10 14:00:00,73.83,73.87,73.82,73.85,7274.0,66.7655,66.8016,66.7564,66.7835,7274.0
2017-05-10 14:05:00,73.84,73.88,73.83,73.87,17461.0,66.7745,66.8107,66.7655,66.8016,17461.0
2017-05-10 14:10:00,73.87,73.9,73.87,73.9,5825.0,66.8016,66.8288,66.8016,66.8288,5825.0
2017-05-10 14:15:00,73.9,73.95,73.89,73.92,7112.0,66.8288,66.874,66.8197,66.8468,7112.0
2017-05-10 14:20:00,73.92,74.07,73.91,74.07,13611.0,66.8468,66.9825,66.8378,66.9825,13611.0
2017-05-10 14:25:00,74.06,74.27,74.06,74.17,61938.0,66.9735,67.1634,66.9735,67.0729,61938.0
2017-05-10 14:30:00,74.18,74.27,74.18,74.24,23312.0,67.082,67.1634,67.082,67.1362,23312.0
2017-05-10 14:35:00,74.23,74.26,74.2,74.2,15646.0,67.1272,67.1543,67.1001,67.1001,15646.0
2017-05-10 14:40:00,74.22,74.29,74.19,74.26,12970.0,67.1181,67.1814,67.091,67.1543,12970.0
2017-05-10 14:45:00,74.25,74.29,74.21,74.28,18706.0,67.1453,67.1814,67.1091,67.1724,18706.0
2017-05-10 14:50:00,74.28,74.28,74.18,74.2,30619.0,67.1724,67.1724,67.082,67.1001,30619.0
2017-05-10 14:55:00,74.2,74.21,74.09,74.13,20282.0,67.1001,67.1091,67.0006,67.0368,20282.0
2017-05-10 15:00:00,74.14,74.18,74.1,74.1,12286.0,67.0458,67.082,67.0096,67.0096,12286.0
2017-05-10 15:05:00,74.11,74.11,74.04,74.06,19999.0,67.0187,67.0187,66.9554,66.9735,19999.0
2017-05-10 15:10:00,74.08,74.08,74.03,74.07,19730.0,66.9915,66.9915,66.9463,66.9825,19730.0
2017-05-10 15:15:00,74.07,74.1,74.03,74.03,15414.0,66.9825,67.0096,66.9463,66.9463,15414.0
2017-05-10 15:20:00,74.03,74.03,73.97,73.98,16328.0,66.9463,66.9463,66.8921,66.9011,16328.0
2017-05-10 15:25:00,73.99,74.02,73.97,74.0,20881.0,66.9102,66.9373,66.8921,66.9192,20881.0
2017-05-10 15:30:00,74.0,74.01,73.94,73.94,32641.0,66.9192,66.9282,66.8649,66.8649,32641.0
2017-05-10 15:35:00,73.95,73.99,73.93,73.97,35841.0,66.874,66.9102,66.8559,66.8921,35841.0
2017-05-10 15:40:00,73.96,73.98,73.92,73.97,38352.0,66.883,66.9011,66.8468,66.8921,38352.0
2017-05-10 15:45:00,73.98,74.0,73.96,74.0,45935.0,66.9011,66.9192,66.883,66.9192,45935.0
2017-05-10 15:50:00,74.0,74.0,73.92,73.95,58898.0,66.9192,66.9192,66.8468,66.874,58898.0
2017-05-10 15:55:00,73.96,73.98,73.9,73.91,164271.0,66.883,66.9011,66.8288,66.8378,164271.0
2017-05-11 09:30:00,73.25,73.8,73.12,73.72,64780.0,66.241,66.7383,66.1234,66.666,64780.0
2017-05-11 09:35:00,73.79,73.9,73.21,73.27,24268.0,66.7293,66.8288,66.2048,66.259,24268.0
2017-05-11 09:40:00,73.18,73.29,72.95,73.03,34777.0,66.1777,66.2771,65.9697,66.042,34777.0
2017-05-11 09:45:00,73.03,73.03,72.54,72.69,46291.0,66.042,66.042,65.5989,65.7345,46291.0
2017-05-11 09:50:00,72.75,72.81,72.45,72.5,32338.0,65.7888,65.8431,65.5175,65.5627,32338.0
2017-05-11 09:55:00,72.45,72.66,72.39,72.46,29509.0,65.5175,65.7074,65.4632,65.5266,29509.0
2017-05-11 10:00:00,72.47,72.63,72.4,72.4,11954.0,65.5356,65.6803,65.4723,65.4723,11954.0
2017-05-11 10:05:00,72.44,72.5,72.34,72.47,23895.0,65.5085,65.5627,65.418,65.5356,23895.0
2017-05-11 10:10:00,72.47,72.53,72.35,72.5,11254.0,65.5356,65.5899,65.4271,65.5627,11254.0
2017-05-11 10:15:00,72.5,72.64,72.49,72.53,22798.0,65.5627,65.6893,65.5537,65.5899,22798.0
2017-05-11 10:20:00,72.5,72.53,72.24,72.28,38794.0,65.5627,65.5899,65.3276,65.3638,38794.0
2017-05-11 10:25:00,72.28,72.44,72.23,72.33,27300.0,65.3638,65.5085,65.3186,65.409,27300.0
2017-05-11 10:30:00,72.3,72.33,72.17,72.25,24904.0,65.3819,65.409,65.2643,65.3366,24904.0
2017-05-11 10:35:00,72.27,72.29,72.11,72.24,52078.0,65.3547,65.3728,65.21,65.3276,52078.0
2017-05-11 10:40:00,72.25,72.46,72.22,72.37,26738.0,65.3366,65.5266,65.3095,65.4452,26738.0
2017-05-11 10:45:00,72.38,72.49,72.37,72.49,8550.0,65.4542,65.5537,65.4452,65.5537,8550.0
2017-05-11 10:50:00,72.5,72.54,72.32,72.54,8914.0,65.5627,65.5989,65.3999,65.5989,8914.0
2017-05-11 10:55:00,72.51,72.69,72.48,72.64,32160.0,65.5718,65.7345,65.5446,65.6893,32160.0
2017-05-11 11:00:00,72.67,72.68,72.48,72.48,86984.0,65.7165,65.7255,65.5446,65.5446,86984.0
2017-05-11 11:05:00,72.51,72.74,72.5,72.6,20775.0,65.5718,65.7798,65.5627,65.6532,20775.0
2017-05-11 11:10:00,72.59,72.71,72.56,72.61,42099.0,65.6441,65.7526,65.617,65.6622,42099.0
2017-05-11 11:15:00,72.63,72.72,72.59,72.63,9090.0,65.6803,65.7617,65.6441,65.6803,9090.0
2017-05-11 11:20:00,72.64,72.8,72.6,72.63,26076.0,65.6893,65.834,65.6532,65.6803,26076.0
2017-05-11 11:25:00,72.62,72.66,72.54,72.55,74361.0,65.6712,65.7074,65.5989,65.6079,74361.0
2017-05-11 11:30:00,72.56,72.65,72.49,72.65,33662.0,65.617,65.6984,65.5537,65.6984,33662.0
2017-05-11 11:35:00,72.65,72.78,72.65,72.76,19933.0,65.6984,65.8159,65.6984,65.7978,19933.0
2017-05-11 11:40:00,72.77,72.81,72.68,72.73,11353.0,65.8069,65.8431,65.7255,65.7707,11353.0
2017-05-11 11:45:00,72.72,72.72,72.61,72.66,10487.0,65.7617,65.7617,65.6622,65.7074,10487.0
2017-05-11 11:50:00,72.64,72.7,72.56,72.62,13935.0,65.6893,65.7436,65.617,65.6712,13935.0
2017-05-11 11:55:00,72.64,72.67,72.59,72.59,13995.0,65.6893,65.7165,65.6441,65.6441,13995.0
2017-05-11 12:00:00,72.63,72.68,72.55,72.55,8431.0,65.6803,65.7255,65.6079,65.6079,8431.0
2017-05-11 12:05:00,72.58,72.69,72.52,72.62,21955.0,65.6351,65.7345,65.5808,65.6712,21955.0
2017-05-11 12:10:00,72.62,72.64,72.54,72.58,6503.0,65.6712,65.6893,65.5989,65.6351,6503.0
2017-05-11 12:15:00,72.59,72.68,72.55,72.68,12858.0,65.6441,65.7255,65.6079,65.7255,12858.0
2017-05-11 12:20:00,72.69,72.76,72.64,72.64,16840.0,65.7345,65.7978,65.6893,65.6893,16840.0
2017-05-11 12:25:00,72.66,72.68,72.61,72.62,7610.0,65.7074,65.7255,65.6622,65.6712,7610.0
2017-05-11 12:30:00,72.6,72.66,72.58,72.59,5546.0,65.6532,65.7074,65.6351,65.6441,5546.0
2017-05-11 12:35:00,72.58,72.59,72.52,72.55,16946.0,65.6351,65.6441,65.5808,65.6079,16946.0
2017-05-11 12:40:00,72.55,72.58,72.51,72.52,9344.0,65.6079,65.6351,65.5718,65.5808,9344.0
2017-05-11 12:45:00,72.52,72.54,72.5,72.5,9320.0,65.5808,65.5989,65.5627,65.5627,9320.0
2017-05-11 12:50:00,72.51,72.51,72.4,72.42,15704.0,65.5718,65.5718,65.4723,65.4904,15704.0
2017-05-11 12:55:00,72.43,72.5,72.42,72.47,3755.0,65.4994,65.5627,65.4904,65.5356,3755.0
2017-05-11 13:00:00,72.46,72.49,72.42,72.43,19157.0,65.5266,65.5537,65.4904,65.4994,19157.0
2017-05-11 13:05:00,72.43,72.46,72.39,72.45,23655.0,65.4994,65.5266,65.4632,65.5175,23655.0
2017-05-11 13:10:00,72.47,72.53,72.43,72.46,3717.0,65.5356,65.5899,65.4994,65.5266,3717.0
2017-05-11 13:15:00,72.48,72.52,72.4,72.47,10172.0,65.5446,65.5808,65.4723,65.5356,10172.0
2017-05-11 13:20:00,72.47,72.48,72.42,72.47,3300.0,65.5356,65.5446,65.4904,65.5356,3300.0
2017-05-11 13:25:00,72.45,72.54,72.45,72.45,9641.0,65.5175,65.5989,65.5175,65.5175,9641.0
2017-05-11 13:30:00,72.47,72.52,72.45,72.47,2009.0,65.5356,65.5808,65.5175,65.5356,2009.0
2017-05-11 13:35:00,72.45,72.5,72.43,72.49,8228.0,65.5175,65.5627,65.4994,65.5537,8228.0
2017-05-11 13:40:00,72.46,72.49,72.42,72.48,4394.0,65.5266,65.5537,65.4904,65.5446,4394.0
2017-05-11 13:45:00,72.5,72.5,72.43,72.48,6626.0,65.5627,65.5627,65.4994,65.5446,6626.0
2017-05-11 13:50:00,72.52,72.55,72.47,72.49,9602.0,65.5808,65.6079,65.5356,65.5537,9602.0
2017-05-11 13:55:00,72.49,72.54,72.47,72.54,5628.0,65.5537,65.5989,65.5356,65.5989,5628.0
2017-05-11 14:00:00,72.55,72.58,72.52,72.56,3651.0,65.6079,65.6351,65.5808,65.617,3651.0
2017-05-11 14:05:00,72.57,72.58,72.46,72.46,7815.0,65.626,65.6351,65.5266,65.5266,7815.0
2017-05-11 14:10:00,72.47,72.5,72.42,72.49,8414.0,65.5356,65.5627,65.4904,65.5537,8414.0
2017-05-11 14:15:00,72.51,72.51,72.31,72.39,31857.0,65.5718,65.5718,65.3909,65.4632,31857.0
2017-05-11 14:20:00,72.4,72.46,72.35,72.35,31103.0,65.4723,65.5266,65.4271,65.4271,31103.0
2017-05-11 14:25:00,72.37,72.37,72.31,72.33,24829.0,65.4452,65.4452,65.3909,65.409,24829.0
2017-05-11 14:30:00,72.33,72.37,72.26,72.29,26027.0,65.409,65.4452,65.3457,65.3728,26027.0
2017-05-11 14:35:00,72.26,72.31,72.2,72.25,24791.0,65.3457,65.3909,65.2914,65.3366,24791.0
2017-05-11 14:40:00,72.24,72.26,72.15,72.19,24955.0,65.3276,65.3457,65.2462,65.2824,24955.0
2017-05-11 14:45:00,72.19,72.2,72.08,72.13,26587.0,65.2824,65.2914,65.1829,65.2281,26587.0
2017-05-11 14:50:00,72.13,72.15,72.04,72.08,22019.0,65.2281,65.2462,65.1467,65.1829,22019.0
2017-05-11 14:55:00,72.09,72.09,71.96,71.98,34271.0,65.192,65.192,65.0744,65.0925,34271.0
2017-05-11 15:00:00,71.99,72.07,71.95,71.97,40494.0,65.1015,65.1739,65.0654,65.0834,40494.0
2017-05-11 15:05:00,71.96,72.01,71.94,71.95,30547.0,65.0744,65.1196,65.0563,65.0654,30547.0
2017-05-11 15:10:00,71.96,71.96,71.88,71.9,43985.0,65.0744,65.0744,65.002,65.0201,43985.0
2017-05-11 15:15:00,71.88,71.91,71.74,71.76,49783.0,65.002,65.0292,64.8754,64.8935,49783.0
2017-05-11 15:20:00,71.76,71.84,71.74,71.81,62279.0,64.8935,64.9659,64.8754,64.9387,62279.0
2017-05-11 15:25:00,71.81,71.82,71.71,71.82,78591.0,64.9387,64.9478,64.8483,64.9478,78591.0
2017-05-11 15:30:00,71.81,71.87,71.77,71.85,58175.0,64.9387,64.993,64.9026,64.9749,58175.0
2017-05-11 15:35:00,71.85,71.85,71.78,71.81,63674.0,64.9749,64.9749,64.9116,64.9387,63674.0
2017-05-11 15:40:00,71.81,71.86,71.79,71.79,57181.0,64.9387,64.984,64.9207,64.9207,57181.0
2017-05-11 15:45:00,71.79,71.84,71.79,71.83,68777.0,64.9207,64.9659,64.9207,64.9568,68777.0
2017-05-11 15:50:00,71.83,71.94,71.82,71.93,88174.0,64.9568,65.0563,64.9478,65.0473,88174.0
2017-05-11 15:55:00,71.94,72.07,71.93,72.06,188127.0,65.0563,65.1739,65.0473,65.1648,188127.0
2017-05-12 09:30:00,71.59,72.0,71.3,71.3,27990.0,64.7398,65.1106,64.4775,64.4775,27990.0
2017-05-12 09:35:00,71.3,71.34,70.87,70.93,52447.0,64.4775,64.5137,64.0887,64.143,52447.0
2017-05-12 09:40:00,70.95,70.98,70.82,70.91,33582.0,64.161,64.1882,64.0435,64.1249,33582.0
2017-05-12 09:45:00,70.95,71.25,70.93,71.18,42212.0,64.161,64.4323,64.143,64.369,42212.0
2017-05-12 09:50:00,71.18,71.29,71.07,71.17,19384.0,64.369,64.4685,64.2696,64.36,19384.0
2017-05-12 09:55:00,71.16,71.2,71.03,71.06,12858.0,64.3509,64.3871,64.2334,64.2605,12858.0
2017-05-12 10:00:00,71.08,71.11,70.94,71.06,21611.0,64.2786,64.3057,64.152,64.2605,21611.0
2017-05-12 10:05:00,71.03,71.1,70.92,71.1,29028.0,64.2334,64.2967,64.1339,64.2967,29028.0
2017-05-12 10:10:00,71.1,71.26,71.01,71.23,21076.0,64.2967,64.4414,64.2153,64.4142,21076.0
2017-05-12 10:15:00,71.17,71.26,71.08,71.21,12225.0,64.36,64.4414,64.2786,64.3962,12225.0
2017-05-12 10:20:00,71.22,71.28,71.18,71.22,12476.0,64.4052,64.4595,64.369,64.4052,12476.0
2017-05-12 10:25:00,71.23,71.28,71.1,71.23,21850.0,64.4142,64.4595,64.2967,64.4142,21850.0
2017-05-12 10:30:00,71.22,71.41,71.22,71.41,11645.0,64.4052,64.577,64.4052,64.577,11645.0
2017-05-12 10:35:00,71.4,71.43,71.28,71.28,10588.0,64.568,64.5951,64.4595,64.4595,10588.0
2017-05-12 10:40:00,71.27,71.39,71.26,71.39,10993.0,64.4504,64.5589,64.4414,64.5589,10993.0
2017-05-12 10:45:00,71.39,71.39,71.29,71.38,8705.0,64.5589,64.5589,64.4685,64.5499,8705.0
2017-05-12 10:50:00,71.39,71.44,71.33,71.42,16393.0,64.5589,64.6042,64.5047,64.5861,16393.0
2017-05-12 10:55:00,71.42,71.46,71.33,71.43,11601.0,64.5861,64.6222,64.5047,64.5951,11601.0
2017-05-12 11:00:00,71.44,71.5,71.38,71.5,15501.0,64.6042,64.6584,64.5499,64.6584,15501.0
2017-05-12 11:05:00,71.48,71.57,71.47,71.57,9047.0,64.6403,64.7217,64.6313,64.7217,9047.0
2017-05-12 11:10:00,71.56,71.56,71.4,71.4,15993.0,64.7127,64.7127,64.568,64.568,15993.0
2017-05-12 11:15:00,71.41,71.59,71.41,71.59,14262.0,64.577,64.7398,64.577,64.7398,14262.0
2017-05-12 11:20:00,71.6,71.66,71.52,71.62,11541.0,64.7488,64.8031,64.6765,64.7669,11541.0
2017-05-12 11:25:00,71.62,71.62,71.49,71.53,13420.0,64.7669,64.7669,64.6494,64.6855,13420.0
2017-05-12 11:30:00,71.53,71.65,71.53,71.58,7639.0,64.6855,64.7941,64.6855,64.7308,7639.0
2017-05-12 11:35:00,71.55,71.58,71.39,71.47,7906.0,64.7036,64.7308,64.5589,64.6313,7906.0
2017-05-12 11:40:00,71.47,71.51,71.38,71.39,6646.0,64.6313,64.6675,64.5499,64.5589,6646.0
2017-05-12 11:45:00,71.4,71.47,71.4,71.42,6890.0,64.568,64.6313,64.568,64.5861,6890.0
2017-05-12 11:50:00,71.4,71.4,71.3,71.3,3945.0,64.568,64.568,64.4775,64.4775,3945.0
2017-05-12 11:55:00,71.29,71.31,71.2,71.2,10064.0,64.4685,64.4866,64.3871,64.3871,10064.0
2017-05-12 12:00:00,71.23,71.27,71.17,71.25,8453.0,64.4142,64.4504,64.36,64.4323,8453.0
2017-05-12 12:05:00,71.25,71.28,71.15,71.2,12132.0,64.4323,64.4595,64.3419,64.3871,12132.0
2017-05-12 12:10:00,71.22,71.26,71.19,71.26,6839.0,64.4052,64.4414,64.3781,64.4414,6839.0
2017-05-12 12:15:00,71.25,71.27,71.18,71.2,8104.0,64.4323,64.4504,64.369,64.3871,8104.0
2017-05-12 12:20:00,71.19,71.22,71.15,71.17,10370.0,64.3781,64.4052,64.3419,64.36,10370.0
2017-05-12 12:25:00,71.17,71.31,71.15,71.31,37287.0,64.36,64.4866,64.3419,64.4866,37287.0
2017-05-12 12:30:00,71.3,71.44,71.3,71.44,10625.0,64.4775,64.6042,64.4775,64.6042,10625.0
2017-05-12 12:35:00,71.44,71.44,71.36,71.39,9687.0,64.6042,64.6042,64.5318,64.5589,9687.0
2017-05-12 12:40:00,71.38,71.38,71.31,71.33,15486.0,64.5499,64.5499,64.4866,64.5047,15486.0
2017-05-12 12:45:00,71.31,71.35,71.3,71.3,8854.0,64.4866,64.5228,64.4775,64.4775,8854.0
2017-05-12 12:50:00,71.31,71.37,71.3,71.31,5050.0,64.4866,64.5408,64.4775,64.4866,5050.0
2017-05-12 12:55:00,71.31,71.33,71.25,71.32,7046.0,64.4866,64.5047,64.4323,64.4956,7046.0
2017-05-12 13:00:00,71.33,71.35,71.31,71.33,4311.0,64.5047,64.5228,64.4866,64.5047,4311.0
2017-05-12 13:05:00,71.34,71.35,71.3,71.33,11213.0,64.5137,64.5228,64.4775,64.5047,11213.0
2017-05-12 13:10:00,71.33,71.35,71.3,71.31,8999.0,64.5047,64.5228,64.4775,64.4866,8999.0
2017-05-12 13:15:00,71.32,71.34,71.19,71.31,19340.0,64.4956,64.5137,64.3781,64.4866,19340.0
2017-05-12 13:20:00,71.32,71.37,71.28,71.36,7343.0,64.4956,64.5408,64.4595,64.5318,7343.0
2017-05-12 13:25:00,71.33,71.37,71.3,71.34,5818.0,64.5047,64.5408,64.4775,64.5137,5818.0
2017-05-12 13:30:00,71.34,71.35,71.29,71.33,3953.0,64.5137,64.5228,64.4685,64.5047,3953.0
2017-05-12 13:35:00,71.33,71.33,71.29,71.33,4961.0,64.5047,64.5047,64.4685,64.5047,4961.0
2017-05-12 13:40:00,71.33,71.37,71.31,71.37,10093.0,64.5047,64.5408,64.4866,64.5408,10093.0
2017-05-12 13:45:00,71.35,71.37,71.33,71.37,8181.0,64.5228,64.5408,64.5047,64.5408,8181.0
2017-05-12 13:50:00,71.37,71.45,71.35,71.45,4279.0,64.5408,64.6132,64.5228,64.6132,4279.0
2017-05-12 13:55:00,71.43,71.5,71.42,71.5,10024.0,64.5951,64.6584,64.5861,64.6584,10024.0
2017-05-12 14:00:00,71.5,71.52,71.44,71.46,16113.0,64.6584,64.6765,64.6042,64.6222,16113.0
2017-05-12 14:05:00,71.47,71.51,71.43,71.51,14946.0,64.6313,64.6675,64.5951,64.6675,14946.0
2017-05-12 14:10:00,71.5,71.59,71.44,71.59,25691.0,64.6584,64.7398,64.6042,64.7398,25691.0
2017-05-12 14:15:00,71.59,71.69,71.55,71.69,24977.0,64.7398,64.8302,64.7036,64.8302,24977.0
2017-05-12 14:20:00,71.69,71.72,71.61,71.61,10096.0,64.8302,64.8574,64.7579,64.7579,10096.0
2017-05-12 14:25:00,71.63,71.64,71.6,71.61,4807.0,64.776,64.785,64.7488,64.7579,4807.0
2017-05-12 14:30:00,71.63,71.63,71.54,71.57,11031.0,64.776,64.776,64.6946,64.7217,11031.0
2017-05-12 14:35:00,71.58,71.58,71.47,71.53,7133.0,64.7308,64.7308,64.6313,64.6855,7133.0
2017-05-12 14:40:00,71.53,71.56,71.51,71.55,6473.0,64.6855,64.7127,64.6675,64.7036,6473.0
2017-05-12 14:45:00,71.55,71.59,71.49,71.49,7361.0,64.7036,64.7398,64.6494,64.6494,7361.0
2017-05-12 14:50:00,71.47,71.54,71.46,71.51,15742.0,64.6313,64.6946,64.6222,64.6675,15742.0
2017-05-12 14:55:00,71.5,71.51,71.44,71.48,7274.0,64.6584,64.6675,64.6042,64.6403,7274.0
2017-05-12 15:00:00,71.47,71.5,71.46,71.47,7063.0,64.6313,64.6584,64.6222,64.6313,7063.0
2017-05-12 15:05:00,71.45,71.47,71.41,71.46,10115.0,64.6132,64.6313,64.577,64.6222,10115.0
2017-05-12 15:10:00,71.46,71.46,71.36,71.36,7287.0,64.6222,64.6222,64.5318,64.5318,7287.0
2017-05-12 15:15:00,71.36,71.42,71.36,71.39,10272.0,64.5318,64.5861,64.5318,64.5589,10272.0
2017-05-12 15:20:00,71.39,71.46,71.38,71.46,12284.0,64.5589,64.6222,64.5499,64.6222,12284.0
2017-05-12 15:25:00,71.46,71.46,71.43,71.45,17418.0,64.6222,64.6222,64.5951,64.6132,17418.0
2017-05-12 15:30:00,71.46,71.54,71.45,71.53,13808.0,64.6222,64.6946,64.6132,64.6855,13808.0
2017-05-12 15:35:00,71.54,71.57,71.45,71.48,40435.0,64.6946,64.7217,64.6132,64.6403,40435.0
2017-05-12 15:40:00,71.47,71.54,71.46,71.54,23341.0,64.6313,64.6946,64.6222,64.6946,23341.0
2017-05-12 15:45:00,71.53,71.53,71.41,71.49,55409.0,64.6855,64.6855,64.577,64.6494,55409.0
2017-05-12 15:50:00,71.47,71.49,71.45,71.48,37220.0,64.6313,64.6494,64.6132,64.6403,37220.0
2017-05-12 15:55:00,71.47,71.58,71.46,71.56,151448.0,64.6313,64.7308,64.6222,64.7127,151448.0
2017-05-15 09:30:00,71.7,72.24,71.7,72.19,37602.0,64.8393,65.3276,64.8393,65.2824,37602.0
2017-05-15 09:35:00,72.21,72.21,71.9,71.9,19286.0,65.3005,65.3005,65.0201,65.0201,19286.0
2017-05-15 09:40:00,71.92,72.05,71.83,71.84,23963.0,65.0382,65.1558,64.9568,64.9659,23963.0
2017-05-15 09:45:00,71.84,71.93,71.57,71.7,60474.0,64.9659,65.0473,64.7217,64.8393,60474.0
2017-05-15 09:50:00,71.7,71.85,71.51,71.83,98829.0,64.8393,64.9749,64.6675,64.9568,98829.0
2017-05-15 09:55:00,71.81,71.99,71.81,71.88,12447.0,64.9387,65.1015,64.9387,65.002,12447.0
2017-05-15 10:00:00,71.93,72.02,71.88,71.92,14592.0,65.0473,65.1287,65.002,65.0382,14592.0
2017-05-15 10:05:00,71.92,72.11,71.9,72.11,46213.0,65.0382,65.21,65.0201,65.21,46213.0
2017-05-15 10:10:00,72.14,72.35,72.1,72.35,15945.0,65.2372,65.4271,65.201,65.4271,15945.0
2017-05-15 10:15:00,72.34,72.48,72.31,72.33,39691.0,65.418,65.5446,65.3909,65.409,39691.0
2017-05-15 10:20:00,72.34,72.51,72.33,72.49,12664.0,65.418,65.5718,65.409,65.5537,12664.0
2017-05-15 10:25:00,72.48,72.51,72.4,72.46,18045.0,65.5446,65.5718,65.4723,65.5266,18045.0
2017-05-15 10:30:00,72.46,72.52,72.41,72.48,24361.0,65.5266,65.5808,65.4813,65.5446,24361.0
2017-05-15 10:35:00,72.49,72.52,72.44,72.49,9492.0,65.5537,65.5808,65.5085,65.5537,9492.0
2017-05-15 10:40:00,72.5,72.54,72.46,72.51,7726.0,65.5627,65.5989,65.5266,65.5718,7726.0
2017-05-15 10:45:00,72.53,72.54,72.5,72.52,6888.0,65.5899,65.5989,65.5627,65.5808,6888.0
2017-05-15 10:50:00,72.51,72.53,72.42,72.51,15155.0,65.5718,65.5899,65.4904,65.5718,15155.0
2017-05-15 10:55:00,72.51,72.53,72.46,72.52,8222.0,65.5718,65.5899,65.5266,65.5808,8222.0
2017-05-15 11:00:00,72.52,72.55,72.46,72.49,19114.0,65.5808,65.6079,65.5266,65.5537,19114.0
2017-05-15 11:05:00,72.49,72.51,72.47,72.5,4932.0,65.5537,65.5718,65.5356,65.5627,4932.0
2017-05-15 11:10:00,72.47,72.47,72.41,72.44,9267.0,65.5356,65.5356,65.4813,65.5085,9267.0
2017-05-15 11:15:00,72.43,72.48,72.37,72.48,8995.0,65.4994,65.5446,65.4452,65.5446,8995.0
2017-05-15 11:20:00,72.49,72.49,72.32,72.36,7446.0,65.5537,65.5537,65.3999,65.4361,7446.0
2017-05-15 11:25:00,72.36,72.38,72.3,72.32,5227.0,65.4361,65.4542,65.3819,65.3999,5227.0
2017-05-15 11:30:00,72.33,72.35,72.3,72.31,4835.0,65.409,65.4271,65.3819,65.3909,4835.0
2017-05-15 11:35:00,72.31,72.32,72.24,72.24,6579.0,65.3909,65.3999,65.3276,65.3276,6579.0
2017-05-15 11:40:00,72.24,72.33,72.21,72.33,5406.0,65.3276,65.409,65.3005,65.409,5406.0
2017-05-15 11:45:00,72.33,72.38,72.31,72.34,4660.0,65.409,65.4542,65.3909,65.418,4660.0
2017-05-15 11:50:00,72.35,72.42,72.35,72.42,1766.0,65.4271,65.4904,65.4271,65.4904,1766.0
2017-05-15 11:55:00,72.41,72.42,72.35,72.35,6784.0,65.4813,65.4904,65.4271,65.4271,6784.0
2017-05-15 12:00:00,72.34,72.37,72.27,72.34,5941.0,65.418,65.4452,65.3547,65.418,5941.0
2017-05-15 12:05:00,72.37,72.37,72.27,72.28,3000.0,65.4452,65.4452,65.3547,65.3638,3000.0
2017-05-15 12:10:00,72.26,72.32,72.25,72.25,5106.0,65.3457,65.3999,65.3366,65.3366,5106.0
2017-05-15 12:15:00,72.23,72.29,72.23,72.27,4767.0,65.3186,65.3728,65.3186,65.3547,4767.0
2017-05-15 12:20:00,72.25,72.27,72.2,72.21,5907.0,65.3366,65.3547,65.2914,65.3005,5907.0
2017-05-15 12:25:00,72.22,72.23,72.17,72.21,4241.0,65.3095,65.3186,65.2643,65.3005,4241.0
2017-05-15 12:30:00,72.2,72.24,72.18,72.18,5290.0,65.2914,65.3276,65.2733,65.2733,5290.0
2017-05-15 12:35:00,72.18,72.25,72.16,72.21,5467.0,65.2733,65.3366,65.2553,65.3005,5467.0
2017-05-15 12:40:00,72.23,72.27,72.19,72.27,4833.0,65.3186,65.3547,65.2824,65.3547,4833.0
2017-05-15 12:45:00,72.26,72.26,72.22,72.24,4588.0,65.3457,65.3457,65.3095,65.3276,4588.0
2017-05-15 12:50:00,72.23,72.28,72.22,72.23,5968.0,65.3186,65.3638,65.3095,65.3186,5968.0
2017-05-15 12:55:00,72.23,72.23,72.12,72.12,18999.0,65.3186,65.3186,65.2191,65.2191,18999.0
2017-05-15 13:00:00,72.13,72.15,72.06,72.07,7926.0,65.2281,65.2462,65.1648,65.1739,7926.0
2017-05-15 13:05:00,72.07,72.13,72.04,72.13,7526.0,65.1739,65.2281,65.1467,65.2281,7526.0
2017-05-15 13:10:00,72.11,72.15,72.09,72.13,12144.0,65.21,65.2462,65.192,65.2281,12144.0
2017-05-15 13:15:00,72.13,72.14,72.07,72.14,5183.0,65.2281,65.2372,65.1739,65.2372,5183.0
2017-05-15 13:20:00,72.14,72.15,72.03,72.04,16311.0,65.2372,65.2462,65.1377,65.1467,16311.0
2017-05-15 13:25:00,72.02,72.12,72.02,72.11,25088.0,65.1287,65.2191,65.1287,65.21,25088.0
2017-05-15 13:30:00,72.09,72.17,72.09,72.16,8681.0,65.192,65.2643,65.192,65.2553,8681.0
2017-05-15 13:35:00,72.17,72.26,72.15,72.19,7068.0,65.2643,65.3457,65.2462,65.2824,7068.0
2017-05-15 13:40:00,72.2,72.23,72.18,72.2,7490.0,65.2914,65.3186,65.2733,65.2914,7490.0
2017-05-15 13:45:00,72.18,72.21,72.13,72.19,4803.0,65.2733,65.3005,65.2281,65.2824,4803.0
2017-05-15 13:50:00,72.17,72.22,72.16,72.17,73075.0,65.2643,65.3095,65.2553,65.2643,73075.0
2017-05-15 13:55:00,72.19,72.2,72.16,72.2,73147.0,65.2824,65.2914,65.2553,65.2914,73147.0
2017-05-15 14:00:00,72.2,72.21,72.13,72.13,10453.0,65.2914,65.3005,65.2281,65.2281,10453.0
2017-05-15 14:05:00,72.13,72.18,72.11,72.13,4687.0,65.2281,65.2733,65.21,65.2281,4687.0
2017-05-15 14:10:00,72.12,72.14,72.1,72.11,6704.0,65.2191,65.2372,65.201,65.21,6704.0
2017-05-15 14:15:00,72.11,72.12,72.05,72.06,7738.0,65.21,65.2191,65.1558,65.1648,7738.0
2017-05-15 14:20:00,72.05,72.06,72.02,72.05,8954.0,65.1558,65.1648,65.1287,65.1558,8954.0
2017-05-15 14:25:00,72.02,72.05,71.84,71.86,15610.0,65.1287,65.1558,64.9659,64.984,15610.0
2017-05-15 14:30:00,71.87,71.92,71.83,71.83,10896.0,64.993,65.0382,64.9568,64.9568,10896.0
2017-05-15 14:35:00,71.82,71.84,71.8,71.84,8195.0,64.9478,64.9659,64.9297,64.9659,8195.0
2017-05-15 14:40:00,71.81,71.81,71.78,71.8,6459.0,64.9387,64.9387,64.9116,64.9297,6459.0
2017-05-15 14:45:00,71.8,71.85,71.8,71.81,14933.0,64.9297,64.9749,64.9297,64.9387,14933.0
2017-05-15 14:50:00,71.79,71.8,71.75,71.76,16435.0,64.9207,64.9297,64.8845,64.8935,16435.0
2017-05-15 14:55:00,71.77,71.83,71.75,71.78,8324.0,64.9026,64.9568,64.8845,64.9116,8324.0
2017-05-15 15:00:00,71.75,71.88,71.75,71.83,10529.0,64.8845,65.002,64.8845,64.9568,10529.0
2017-05-15 15:05:00,71.81,71.84,71.8,71.8,8290.0,64.9387,64.9659,64.9297,64.9297,8290.0
2017-05-15 15:10:00,71.8,71.84,71.77,71.79,11325.0,64.9297,64.9659,64.9026,64.9207,11325.0
2017-05-15 15:15:00,71.78,71.78,71.72,71.73,7352.0,64.9116,64.9116,64.8574,64.8664,7352.0
2017-05-15 15:20:00,71.72,71.79,71.71,71.76,53428.0,64.8574,64.9207,64.8483,64.8935,53428.0
2017-05-15 15:25:00,71.78,71.81,71.77,71.79,19432.0,64.9116,64.9387,64.9026,64.9207,19432.0
2017-05-15 15:30:00,71.79,71.8,71.76,71.78,17451.0,64.9207,64.9297,64.8935,64.9116,17451.0
2017-05-15 15:35:00,71.77,71.78,71.62,71.66,20535.0,64.9026,64.9116,64.7669,64.8031,20535.0
2017-05-15 15:40:00,71.66,71.67,71.58,71.6,32548.0,64.8031,64.8121,64.7308,64.7488,32548.0
2017-05-15 15:45:00,71.6,71.76,71.59,71.76,241886.0,64.7488,64.8935,64.7398,64.8935,241886.0
2017-05-15 15:50:00,71.75,71.8,71.75,71.78,37561.0,64.8845,64.9297,64.8845,64.9116,37561.0
2017-05-15 15:55:00,71.78,71.8,71.7,71.74,111379.0,64.9116,64.9297,64.8393,64.8754,111379.0
2017-05-16 09:30:00,71.72,71.72,71.13,71.45,23481.0,64.8574,64.8574,64.3238,64.6132,23481.0
2017-05-16 09:35:00,71.36,71.44,71.05,71.09,19959.0,64.5318,64.6042,64.2515,64.2876,19959.0
2017-05-16 09:40:00,71.1,71.27,71.01,71.18,95206.0,64.2967,64.4504,64.2153,64.369,95206.0
2017-05-16 09:45:00,71.19,71.27,71.04,71.21,49352.0,64.3781,64.4504,64.2424,64.3962,49352.0
2017-05-16 09:50:00,71.21,71.21,71.02,71.04,11072.0,64.3962,64.3962,64.2243,64.2424,11072.0
2017-05-16 09:55:00,71.06,71.21,70.97,71.09,22047.0,64.2605,64.3962,64.1791,64.2876,22047.0
2017-05-16 10:00:00,71.12,71.12,70.98,70.99,8300.0,64.3148,64.3148,64.1882,64.1972,8300.0
2017-05-16 10:05:00,70.99,71.25,70.99,71.09,15518.0,64.1972,64.4323,64.1972,64.2876,15518.0
2017-05-16 10:10:00,71.09,71.11,70.97,70.97,23370.0,64.2876,64.3057,64.1791,64.1791,23370.0
2017-05-16 10:15:00,70.99,71.07,70.92,71.05,10168.0,64.1972,64.2696,64.1339,64.2515,10168.0
2017-05-16 10:20:00,71.07,71.07,70.91,70.93,23514.0,64.2696,64.2696,64.1249,64.143,23514.0
2017-05-16 10:25:00,70.91,70.96,70.85,70.89,29438.0,64.1249,64.1701,64.0706,64.1068,29438.0
2017-05-16 10:30:00,70.89,70.98,70.86,70.88,33764.0,64.1068,64.1882,64.0797,64.0977,33764.0
2017-05-16 10:35:00,70.87,70.91,70.81,70.89,42288.0,64.0887,64.1249,64.0344,64.1068,42288.0
2017-05-16 10:40:00,70.87,70.89,70.72,70.77,22779.0,64.0887,64.1068,63.953,63.9983,22779.0
2017-05-16 10:45:00,70.78,70.8,70.71,70.72,17086.0,64.0073,64.0254,63.944,63.953,17086.0
2017-05-16 10:50:00,70.71,70.79,70.7,70.77,30940.0,63.944,64.0163,63.935,63.9983,30940.0
2017-05-16 10:55:00,70.75,70.75,70.52,70.59,42881.0,63.9802,63.9802,63.7722,63.8355,42881.0
2017-05-16 11:00:00,70.6,70.7,70.57,70.68,11899.0,63.8445,63.935,63.8174,63.9169,11899.0
2017-05-16 11:05:00,70.72,70.83,70.72,70.83,13453.0,63.953,64.0525,63.953,64.0525,13453.0
2017-05-16 11:10:00,70.83,70.83,70.76,70.83,11064.0,64.0525,64.0525,63.9892,64.0525,11064.0
2017-05-16 11:15:00,70.81,70.81,70.71,70.73,12774.0,64.0344,64.0344,63.944,63.9621,12774.0
2017-05-16 11:20:00,70.74,70.77,70.68,70.68,10616.0,63.9711,63.9983,63.9169,63.9169,10616.0
2017-05-16 11:25:00,70.68,70.74,70.65,70.65,12492.0,63.9169,63.9711,63.8897,63.8897,12492.0
2017-05-16 11:30:00,70.65,70.66,70.53,70.53,20404.0,63.8897,63.8988,63.7812,63.7812,20404.0
2017-05-16 11:35:00,70.54,70.64,70.51,70.64,12793.0,63.7903,63.8807,63.7631,63.8807,12793.0
2017-05-16 11:40:00,70.63,70.73,70.62,70.72,9651.0,63.8717,63.9621,63.8626,63.953,9651.0
2017-05-16 11:45:00,70.72,70.8,70.62,70.8,11354.0,63.953,64.0254,63.8626,64.0254,11354.0
2017-05-16 11:50:00,70.81,70.9,70.8,70.9,10095.0,64.0344,64.1158,64.0254,64.1158,10095.0
2017-05-16 11:55:00,70.91,70.96,70.81,70.83,27812.0,64.1249,64.1701,64.0344,64.0525,27812.0
2017-05-16 12:00:00,70.83,70.83,70.7,70.7,7169.0,64.0525,64.0525,63.935,63.935,7169.0
2017-05-16 12:05:00,70.69,70.75,70.65,70.68,9868.0,63.9259,63.9802,63.8897,63.9169,9868.0
2017-05-16 12:10:00,70.68,70.71,70.63,70.68,11480.0,63.9169,63.944,63.8717,63.9169,11480.0
2017-05-16 12:15:00,70.71,70.76,70.66,70.69,14939.0,63.944,63.9892,63.8988,63.9259,14939.0
2017-05-16 12:20:00,70.7,70.79,70.67,70.77,14682.0,63.935,64.0163,63.9078,63.9983,14682.0
2017-05-16 12:25:00,70.8,71.05,70.8,71.04,23484.0,64.0254,64.2515,64.0254,64.2424,23484.0
2017-05-16 12:30:00,71.03,71.11,70.99,71.06,12835.0,64.2334,64.3057,64.1972,64.2605,12835.0
2017-05-16 12:35:00,71.06,71.13,70.96,70.97,14028.0,64.2605,64.3238,64.1701,64.1791,14028.0
2017-05-16 12:40:00,70.98,71.01,70.96,70.98,8500.0,64.1882,64.2153,64.1701,64.1882,8500.0
2017-05-16 12:45:00,71.0,71.04,70.96,70.99,11770.0,64.2063,64.2424,64.1701,64.1972,11770.0
2017-05-16 12:50:00,71.01,71.05,70.93,70.93,8966.0,64.2153,64.2515,64.143,64.143,8966.0
2017-05-16 12:55:00,70.92,70.98,70.9,70.92,12279.0,64.1339,64.1882,64.1158,64.1339,12279.0
2017-05-16 13:00:00,70.93,70.95,70.82,70.88,7865.0,64.143,64.161,64.0435,64.0977,7865.0
2017-05-16 13:05:00,70.86,70.86,70.8,70.83,4595.0,64.0797,64.0797,64.0254,64.0525,4595.0
2017-05-16 13:10:00,70.83,70.87,70.81,70.86,16497.0,64.0525,64.0887,64.0344,64.0797,16497.0
2017-05-16 13:15:00,70.86,70.88,70.83,70.86,84717.0,64.0797,64.0977,64.0525,64.0797,84717.0
2017-05-16 13:20:00,70.86,70.86,70.81,70.86,11439.0,64.0797,64.0797,64.0344,64.0797,11439.0
2017-05-16 13:25:00,70.86,70.95,70.86,70.93,13637.0,64.0797,64.161,64.0797,64.143,13637.0
2017-05-16 13:30:00,70.92,70.98,70.91,70.97,8157.0,64.1339,64.1882,64.1249,64.1791,8157.0
2017-05-16 13:35:00,70.98,71.01,70.95,70.98,7229.0,64.1882,64.2153,64.161,64.1882,7229.0
2017-05-16 13:40:00,70.97,71.03,70.94,70.98,9650.0,64.1791,64.2334,64.152,64.1882,9650.0
2017-05-16 13:45:00,71.02,71.02,70.97,70.97,2780.0,64.2243,64.2243,64.1791,64.1791,2780.0
2017-05-16 13:50:00,70.96,70.96,70.91,70.93,9280.0,64.1701,64.1701,64.1249,64.143,9280.0
2017-05-16 13:55:00,70.93,70.93,70.82,70.86,13113.0,64.143,64.143,64.0435,64.0797,13113.0
2017-05-16 14:00:00,70.85,70.95,70.84,70.95,9337.0,64.0706,64.161,64.0616,64.161,9337.0
2017-05-16 14:05:00,70.94,70.99,70.9,70.92,8310.0,64.152,64.1972,64.1158,64.1339,8310.0
2017-05-16 14:10:00,70.91,70.91,70.86,70.89,10541.0,64.1249,64.1249,64.0797,64.1068,10541.0
2017-05-16 14:15:00,70.91,70.94,70.84,70.84,9943.0,64.1249,64.152,64.0616,64.0616,9943.0
2017-05-16 14:20:00,70.87,70.9,70.84,70.84,11521.0,64.0887,64.1158,64.0616,64.0616,11521.0
2017-05-16 14:25:00,70.83,70.85,70.77,70.8,6880.0,64.0525,64.0706,63.9983,64.0254,6880.0
2017-05-16 14:30:00,70.8,70.8,70.77,70.78,6601.0,64.0254,64.0254,63.9983,64.0073,6601.0
2017-05-16 14:35:00,70.78,70.78,70.71,70.76,9217.0,64.0073,64.0073,63.944,63.9892,9217.0
2017-05-16 14:40:00,70.75,70.76,70.68,70.68,10017.0,63.9802,63.9892,63.9169,63.9169,10017.0
2017-05-16 14:45:00,70.7,70.73,70.66,70.68,13208.0,63.935,63.9621,63.8988,63.9169,13208.0
2017-05-16 14:50:00,70.67,70.69,70.61,70.69,11164.0,63.9078,63.9259,63.8536,63.9259,11164.0
2017-05-16 14:55:00,70.66,70.7,70.61,70.65,27597.0,63.8988,63.935,63.8536,63.8897,27597.0
2017-05-16 15:00:00,70.66,70.79,70.65,70.74,58393.0,63.8988,64.0163,63.8897,63.9711,58393.0
2017-05-16 15:05:00,70.76,70.9,70.76,70.9,31296.0,63.9892,64.1158,63.9892,64.1158,31296.0
2017-05-16 15:10:00,70.88,70.92,70.82,70.84,89262.0,64.0977,64.1339,64.0435,64.0616,89262.0
2017-05-16 15:15:00,70.84,70.93,70.82,70.9,30357.0,64.0616,64.143,64.0435,64.1158,30357.0
2017-05-16 15:20:00,70.91,71.04,70.91,71.03,47382.0,64.1249,64.2424,64.1249,64.2334,47382.0
2017-05-16 15:25:00,71.03,71.08,70.89,70.95,94598.0,64.2334,64.2786,64.1068,64.161,94598.0
2017-05-16 15:30:00,70.94,70.94,70.79,70.83,49571.0,64.152,64.152,64.0163,64.0525,49571.0
2017-05-16 15:35:00,70.82,70.95,70.81,70.89,44856.0,64.0435,64.161,64.0344,64.1068,44856.0
2017-05-16 15:40:00,70.89,70.95,70.82,70.85,49793.0,64.1068,64.161,64.0435,64.0706,49793.0
2017-05-16 15:45:00,70.84,70.9,70.82,70.86,64837.0,64.0616,64.1158,64.0435,64.0797,64837.0
2017-05-16 15:50:00,70.86,70.9,70.83,70.89,69780.0,64.0797,64.1158,64.0525,64.1068,69780.0
2017-05-16 15:55:00,70.89,70.96,70.89,70.93,104608.0,64.1068,64.1701,64.1068,64.143,104608.0
2017-05-17 09:30:00,70.82,71.5,70.75,71.48,38501.0,64.0435,64.6584,63.9802,64.6403,38501.0
2017-05-17 09:35:00,71.41,71.47,71.02,71.28,24690.0,64.577,64.6313,64.2243,64.4595,24690.0
2017-05-17 09:40:00,71.25,71.25,70.86,71.02,14230.0,64.4323,64.4323,64.0797,64.2243,14230.0
2017-05-17 09:45:00,71.01,71.08,70.8,70.99,132924.0,64.2153,64.2786,64.0254,64.1972,132924.0
2017-05-17 09:50:00,70.98,71.02,70.87,70.9,24755.0,64.1882,64.2243,64.0887,64.1158,24755.0
2017-05-17 09:55:00,70.91,70.91,70.64,70.71,18749.0,64.1249,64.1249,63.8807,63.944,18749.0
2017-05-17 10:00:00,70.65,70.94,70.65,70.9,27498.0,63.8897,64.152,63.8897,64.1158,27498.0
2017-05-17 10:05:00,70.87,71.06,70.81,71.04,23240.0,64.0887,64.2605,64.0344,64.2424,23240.0
2017-05-17 10:10:00,71.04,71.11,70.9,71.01,30625.0,64.2424,64.3057,64.1158,64.2153,30625.0
2017-05-17 10:15:00,71.03,71.17,71.02,71.13,37835.0,64.2334,64.36,64.2243,64.3238,37835.0
2017-05-17 10:20:00,71.13,71.15,71.06,71.11,28042.0,64.3238,64.3419,64.2605,64.3057,28042.0
2017-05-17 10:25:00,71.09,71.16,71.01,71.16,20131.0,64.2876,64.3509,64.2153,64.3509,20131.0
2017-05-17 10:30:00,71.15,71.2,70.98,70.99,13623.0,64.3419,64.3871,64.1882,64.1972,13623.0
2017-05-17 10:35:00,70.99,71.03,70.89,71.03,17601.0,64.1972,64.2334,64.1068,64.2334,17601.0
2017-05-17 10:40:00,71.02,71.11,71.01,71.04,12804.0,64.2243,64.3057,64.2153,64.2424,12804.0
2017-05-17 10:45:00,71.06,71.09,70.78,70.78,19762.0,64.2605,64.2876,64.0073,64.0073,19762.0
2017-05-17 10:50:00,70.79,70.95,70.77,70.84,26060.0,64.0163,64.161,63.9983,64.0616,26060.0
2017-05-17 10:55:00,70.85,70.85,70.66,70.67,11478.0,64.0706,64.0706,63.8988,63.9078,11478.0
2017-05-17 11:00:00,70.68,70.78,70.66,70.7,24370.0,63.9169,64.0073,63.8988,63.935,24370.0
2017-05-17 11:05:00,70.7,70.93,70.7,70.9,32144.0,63.935,64.143,63.935,64.1158,32144.0
2017-05-17 11:10:00,70.89,70.97,70.86,70.92,37969.0,64.1068,64.1791,64.0797,64.1339,37969.0
2017-05-17 11:15:00,70.92,70.98,70.87,70.95,9947.0,64.1339,64.1882,64.0887,64.161,9947.0
2017-05-17 11:20:00,70.94,70.94,70.81,70.81,8265.0,64.152,64.152,64.0344,64.0344,8265.0
2017-05-17 11:25:00,70.81,70.84,70.76,70.82,7921.0,64.0344,64.0616,63.9892,64.0435,7921.0
2017-05-17 11:30:00,70.82,70.86,70.71,70.81,26902.0,64.0435,64.0797,63.944,64.0344,26902.0
2017-05-17 11:35:00,70.82,70.88,70.8,70.84,45927.0,64.0435,64.0977,64.0254,64.0616,45927.0
2017-05-17 11:40:00,70.84,70.9,70.8,70.86,32734.0,64.0616,64.1158,64.0254,64.0797,32734.0
2017-05-17 11:45:00,70.85,70.91,70.8,70.83,32683.0,64.0706,64.1249,64.0254,64.0525,32683.0
2017-05-17 11:50:00,70.82,70.82,70.69,70.73,13164.0,64.0435,64.0435,63.9259,63.9621,13164.0
2017-05-17 11:55:00,70.73,70.86,70.68,70.83,14563.0,63.9621,64.0797,63.9169,64.0525,14563.0
2017-05-17 12:00:00,70.83,70.92,70.8,70.86,9438.0,64.0525,64.1339,64.0254,64.0797,9438.0
2017-05-17 12:05:00,70.87,70.87,70.77,70.81,6426.0,64.0887,64.0887,63.9983,64.0344,6426.0
2017-05-17 12:10:00,70.83,70.83,70.77,70.77,3266.0,64.0525,64.0525,63.9983,63.9983,3266.0
2017-05-17 12:15:00,70.78,70.87,70.72,70.84,15210.0,64.0073,64.0887,63.953,64.0616,15210.0
2017-05-17 12:20:00,70.82,70.86,70.76,70.8,9536.0,64.0435,64.0797,63.9892,64.0254,9536.0
2017-05-17 12:25:00,70.8,70.9,70.75,70.76,10419.0,64.0254,64.1158,63.9802,63.9892,10419.0
2017-05-17 12:30:00,70.78,70.84,70.75,70.75,6505.0,64.0073,64.0616,63.9802,63.9802,6505.0
2017-05-17 12:35:00,70.76,70.86,70.73,70.86,13476.0,63.9892,64.0797,63.9621,64.0797,13476.0
2017-05-17 12:40:00,70.85,70.86,70.78,70.84,12559.0,64.0706,64.0797,64.0073,64.0616,12559.0
2017-05-17 12:45:00,70.85,70.94,70.85,70.91,15511.0,64.0706,64.152,64.0706,64.1249,15511.0
2017-05-17 12:50:00,70.88,70.91,70.85,70.86,20532.0,64.0977,64.1249,64.0706,64.0797,20532.0
2017-05-17 12:55:00,70.86,70.9,70.83,70.85,7545.0,64.0797,64.1158,64.0525,64.0706,7545.0
2017-05-17 13:00:00,70.86,70.95,70.85,70.94,7900.0,64.0797,64.161,64.0706,64.152,7900.0
2017-05-17 13:05:00,70.93,70.93,70.84,70.86,6416.0,64.143,64.143,64.0616,64.0797,6416.0
2017-05-17 13:10:00,70.86,70.95,70.86,70.92,78938.0,64.0797,64.161,64.0797,64.1339,78938.0
2017-05-17 13:15:00,70.93,70.95,70.81,70.82,16272.0,64.143,64.161,64.0344,64.0435,16272.0
2017-05-17 13:20:00,70.8,70.84,70.78,70.78,13355.0,64.0254,64.0616,64.0073,64.0073,13355.0
2017-05-17 13:25:00,70.78,70.86,70.75,70.77,21454.0,64.0073,64.0797,63.9802,63.9983,21454.0
2017-05-17 13:30:00,70.78,70.79,70.75,70.76,8469.0,64.0073,64.0163,63.9802,63.9892,8469.0
2017-05-17 13:35:00,70.77,70.77,70.7,70.73,9794.0,63.9983,63.9983,63.935,63.9621,9794.0
2017-05-17 13:40:00,70.73,70.84,70.7,70.82,18314.0,63.9621,64.0616,63.935,64.0435,18314.0
2017-05-17 13:45:00,70.82,70.83,70.73,70.81,12744.0,64.0435,64.0525,63.9621,64.0344,12744.0
2017-05-17 13:50:00,70.79,70.89,70.79,70.84,28540.0,64.0163,64.1068,64.0163,64.0616,28540.0
2017-05-17 13:55:00,70.85,70.85,70.76,70.81,8822.0,64.0706,64.0706,63.9892,64.0344,8822.0
2017-05-17 14:00:00,70.78,70.9,70.78,70.86,11393.0,64.0073,64.1158,64.0073,64.0797,11393.0
2017-05-17 14:05:00,70.86,70.94,70.79,70.83,10247.0,64.0797,64.152,64.0163,64.0525,10247.0
2017-05-17 14:10:00,70.83,70.86,70.72,70.78,26398.0,64.0525,64.0797,63.953,64.0073,26398.0
2017-05-17 14:15:00,70.77,70.82,70.68,70.74,44311.0,63.9983,64.0435,63.9169,63.9711,44311.0
2017-05-17 14:20:00,70.75,70.78,70.67,70.69,39213.0,63.9802,64.0073,63.9078,63.9259,39213.0
2017-05-17 14:25:00,70.68,70.78,70.63,70.71,39318.0,63.9169,64.0073,63.8717,63.944,39318.0
2017-05-17 14:30:00,70.71,70.95,70.7,70.89,59974.0,63.944,64.161,63.935,64.1068,59974.0
2017-05-17 14:35:00,70.88,70.9,70.81,70.85,44286.0,64.0977,64.1158,64.0344,64.0706,44286.0
2017-05-17 14:40:00,70.85,70.89,70.74,70.78,50778.0,64.0706,64.1068,63.9711,64.0073,50778.0
2017-05-17 14:45:00,70.77,70.83,70.74,70.79,42111.0,63.9983,64.0525,63.9711,64.0163,42111.0
2017-05-17 14:50:00,70.79,70.93,70.77,70.9,13033.0,64.0163,64.143,63.9983,64.1158,13033.0
2017-05-17 14:55:00,70.87,70.93,70.81,70.91,25841.0,64.0887,64.143,64.0344,64.1249,25841.0
2017-05-17 15:00:00,70.92,70.92,70.81,70.88,20054.0,64.1339,64.1339,64.0344,64.0977,20054.0
2017-05-17 15:05:00,70.91,70.99,70.9,70.9,53071.0,64.1249,64.1972,64.1158,64.1158,53071.0
2017-05-17 15:10:00,70.9,70.94,70.82,70.93,33659.0,64.1158,64.152,64.0435,64.143,33659.0
2017-05-17 15:15:00,70.94,70.95,70.89,70.92,19613.0,64.152,64.161,64.1068,64.1339,19613.0
2017-05-17 15:20:00,70.92,70.98,70.9,70.94,23155.0,64.1339,64.1882,64.1158,64.152,23155.0
2017-05-17 15:25:00,70.93,70.96,70.91,70.93,27761.0,64.143,64.1701,64.1249,64.143,27761.0
2017-05-17 15:30:00,70.95,70.99,70.93,70.98,32307.0,64.161,64.1972,64.143,64.1882,32307.0
2017-05-17 15:35:00,70.98,71.04,70.97,70.98,48570.0,64.1882,64.2424,64.1791,64.1882,48570.0
2017-05-17 15:40:00,70.97,71.01,70.79,70.82,63888.0,64.1791,64.2153,64.0163,64.0435,63888.0
2017-05-17 15:45:00,70.83,70.83,70.7,70.76,83416.0,64.0525,64.0525,63.935,63.9892,83416.0
2017-05-17 15:50:00,70.76,70.78,70.68,70.69,92136.0,63.9892,64.0073,63.9169,63.9259,92136.0
2017-05-17 15:55:00,70.69,70.74,70.66,70.69,172823.0,63.9259,63.9711,63.8988,63.9259,172823.0
2017-05-18 09:30:00,70.79,71.13,70.73,71.07,62797.0,64.0163,64.3238,63.9621,64.2696,62797.0
2017-05-18 09:35:00,71.12,71.33,71.04,71.19,56980.0,64.3148,64.5047,64.2424,64.3781,56980.0
2017-05-18 09:40:00,71.14,71.19,70.73,70.79,31985.0,64.3329,64.3781,63.9621,64.0163,31985.0
2017-05-18 09:45:00,70.74,71.0,70.7,70.74,68898.0,63.9711,64.2063,63.935,63.9711,68898.0
2017-05-18 09:50:00,70.77,70.96,70.77,70.96,19235.0,63.9983,64.1701,63.9983,64.1701,19235.0
2017-05-18 09:55:00,70.94,70.94,70.75,70.75,31727.0,64.152,64.152,63.9802,63.9802,31727.0
2017-05-18 10:00:00,70.75,71.0,70.72,70.98,53768.0,63.9802,64.2063,63.953,64.1882,53768.0
2017-05-18 10:05:00,70.97,71.24,70.95,71.21,21077.0,64.1791,64.4233,64.161,64.3962,21077.0
2017-05-18 10:10:00,71.22,71.49,71.17,71.2,24289.0,64.4052,64.6494,64.36,64.3871,24289.0
2017-05-18 10:15:00,71.18,71.19,70.99,71.0,13197.0,64.369,64.3781,64.1972,64.2063,13197.0
2017-05-18 10:20:00,70.97,70.97,70.76,70.76,9766.0,64.1791,64.1791,63.9892,63.9892,9766.0
2017-05-18 10:25:00,70.76,70.98,70.7,70.97,34259.0,63.9892,64.1882,63.935,64.1791,34259.0
2017-05-18 10:30:00,70.97,71.1,70.92,70.96,25371.0,64.1791,64.2967,64.1339,64.1701,25371.0
2017-05-18 10:35:00,70.96,70.99,70.85,70.85,15141.0,64.1701,64.1972,64.0706,64.0706,15141.0
2017-05-18 10:40:00,70.83,70.85,70.79,70.85,18296.0,64.0525,64.0706,64.0163,64.0706,18296.0
2017-05-18 10:45:00,70.81,70.87,70.79,70.87,13538.0,64.0344,64.0887,64.0163,64.0887,13538.0
2017-05-18 10:50:00,70.86,70.93,70.84,70.91,13090.0,64.0797,64.143,64.0616,64.1249,13090.0
2017-05-18 10:55:00,70.93,71.04,70.9,70.98,14651.0,64.143,64.2424,64.1158,64.1882,14651.0
2017-05-18 11:00:00,71.0,71.19,70.99,71.12,24610.0,64.2063,64.3781,64.1972,64.3148,24610.0
2017-05-18 11:05:00,71.11,71.15,71.05,71.09,40105.0,64.3057,64.3419,64.2515,64.2876,40105.0
2017-05-18 11:10:00,71.09,71.1,71.01,71.05,15777.0,64.2876,64.2967,64.2153,64.2515,15777.0
2017-05-18 11:15:00,71.04,71.04,70.96,71.02,10838.0,64.2424,64.2424,64.1701,64.2243,10838.0
2017-05-18 11:20:00,71.02,71.05,70.97,71.04,7752.0,64.2243,64.2515,64.1791,64.2424,7752.0
2017-05-18 11:25:00,71.02,71.04,70.92,70.92,7939.0,64.2243,64.2424,64.1339,64.1339,7939.0
2017-05-18 11:30:00,70.9,71.07,70.88,71.05,29500.0,64.1158,64.2696,64.0977,64.2515,29500.0
2017-05-18 11:35:00,71.03,71.07,70.91,70.93,12240.0,64.2334,64.2696,64.1249,64.143,12240.0
2017-05-18 11:40:00,70.93,70.93,70.72,70.74,24849.0,64.143,64.143,63.953,63.9711,24849.0
2017-05-18 11:45:00,70.74,70.89,70.64,70.85,31247.0,63.9711,64.1068,63.8807,64.0706,31247.0
2017-05-18 11:50:00,70.84,70.88,70.82,70.87,11899.0,64.0616,64.0977,64.0435,64.0887,11899.0
2017-05-18 11:55:00,70.84,70.92,70.83,70.9,21591.0,64.0616,64.1339,64.0525,64.1158,21591.0
2017-05-18 12:00:00,70.9,70.91,70.8,70.91,15436.0,64.1158,64.1249,64.0254,64.1249,15436.0
2017-05-18 12:05:00,70.89,70.89,70.75,70.75,25932.0,64.1068,64.1068,63.9802,63.9802,25932.0
2017-05-18 12:10:00,70.73,70.85,70.73,70.79,8571.0,63.9621,64.0706,63.9621,64.0163,8571.0
2017-05-18 12:15:00,70.79,70.82,70.78,70.78,6493.0,64.0163,64.0435,64.0073,64.0073,6493.0
2017-05-18 12:20:00,70.78,70.8,70.7,70.8,11083.0,64.0073,64.0254,63.935,64.0254,11083.0
2017-05-18 12:25:00,70.76,70.85,70.75,70.81,3614.0,63.9892,64.0706,63.9802,64.0344,3614.0
2017-05-18 12:30:00,70.81,70.83,70.78,70.8,13058.0,64.0344,64.0525,64.0073,64.0254,13058.0
2017-05-18 12:35:00,70.81,70.81,70.75,70.75,2507.0,64.0344,64.0344,63.9802,63.9802,2507.0
2017-05-18 12:40:00,70.73,70.73,70.57,70.63,16970.0,63.9621,63.9621,63.8174,63.8717,16970.0
2017-05-18 12:45:00,70.61,70.63,70.55,70.57,8131.0,63.8536,63.8717,63.7993,63.8174,8131.0
2017-05-18 12:50:00,70.55,70.56,70.5,70.51,10598.0,63.7993,63.8084,63.7541,63.7631,10598.0
2017-05-18 12:55:00,70.51,70.57,70.48,70.54,18566.0,63.7631,63.8174,63.736,63.7903,18566.0
2017-05-18 13:00:00,70.53,70.55,70.5,70.53,10099.0,63.7812,63.7993,63.7541,63.7812,10099.0
2017-05-18 13:05:00,70.51,70.56,70.49,70.49,9861.0,63.7631,63.8084,63.7451,63.7451,9861.0
2017-05-18 13:10:00,70.49,70.56,70.48,70.55,9256.0,63.7451,63.8084,63.736,63.7993,9256.0
2017-05-18 13:15:00,70.55,70.64,70.55,70.6,8700.0,63.7993,63.8807,63.7993,63.8445,8700.0
2017-05-18 13:20:00,70.6,70.67,70.59,70.6,11803.0,63.8445,63.9078,63.8355,63.8445,11803.0
2017-05-18 13:25:00,70.6,70.63,70.55,70.56,6246.0,63.8445,63.8717,63.7993,63.8084,6246.0
2017-05-18 13:30:00,70.56,70.58,70.53,70.56,9820.0,63.8084,63.8264,63.7812,63.8084,9820.0
2017-05-18 13:35:00,70.56,70.68,70.55,70.66,11685.0,63.8084,63.9169,63.7993,63.8988,11685.0
2017-05-18 13:40:00,70.66,70.72,70.64,70.7,12685.0,63.8988,63.953,63.8807,63.935,12685.0
2017-05-18 13:45:00,70.72,70.8,70.69,70.76,39012.0,63.953,64.0254,63.9259,63.9892,39012.0
2017-05-18 13:50:00,70.73,70.83,70.67,70.83,20489.0,63.9621,64.0525,63.9078,64.0525,20489.0
2017-05-18 13:55:00,70.84,70.93,70.84,70.85,18088.0,64.0616,64.143,64.0616,64.0706,18088.0
2017-05-18 14:00:00,70.87,71.06,70.85,71.02,30927.0,64.0887,64.2605,64.0706,64.2243,30927.0
2017-05-18 14:05:00,71.0,71.03,70.97,71.01,19051.0,64.2063,64.2334,64.1791,64.2153,19051.0
2017-05-18 14:10:00,71.01,71.01,70.87,70.87,9930.0,64.2153,64.2153,64.0887,64.0887,9930.0
2017-05-18 14:15:00,70.86,70.87,70.83,70.85,13140.0,64.0797,64.0887,64.0525,64.0706,13140.0
2017-05-18 14:20:00,70.86,70.97,70.86,70.93,19750.0,64.0797,64.1791,64.0797,64.143,19750.0
2017-05-18 14:25:00,70.92,70.95,70.92,70.93,12175.0,64.1339,64.161,64.1339,64.143,12175.0
2017-05-18 14:30:00,70.94,71.02,70.94,71.0,21807.0,64.152,64.2243,64.152,64.2063,21807.0
2017-05-18 14:35:00,70.98,71.05,70.97,70.99,5001.0,64.1882,64.2515,64.1791,64.1972,5001.0
2017-05-18 14:40:00,71.01,71.01,70.95,70.95,12729.0,64.2153,64.2153,64.161,64.161,12729.0
2017-05-18 14:45:00,70.95,70.95,70.85,70.87,17792.0,64.161,64.161,64.0706,64.0887,17792.0
2017-05-18 14:50:00,70.89,70.92,70.84,70.91,28877.0,64.1068,64.1339,64.0616,64.1249,28877.0
2017-05-18 14:55:00,70.92,70.99,70.91,70.98,15543.0,64.1339,64.1972,64.1249,64.1882,15543.0
2017-05-18 15:00:00,70.98,71.06,70.97,71.02,41377.0,64.1882,64.2605,64.1791,64.2243,41377.0
2017-05-18 15:05:00,71.02,71.04,70.98,71.01,48754.0,64.2243,64.2424,64.1882,64.2153,48754.0
2017-05-18 15:10:00,71.01,71.05,70.99,71.02,32559.0,64.2153,64.2515,64.1972,64.2243,32559.0
2017-05-18 15:15:00,71.04,71.11,71.03,71.09,30413.0,64.2424,64.3057,64.2334,64.2876,30413.0
2017-05-18 15:20:00,71.09,71.16,71.08,71.13,33465.0,64.2876,64.3509,64.2786,64.3238,33465.0
2017-05-18 15:25:00,71.15,71.21,71.12,71.15,73146.0,64.3419,64.3962,64.3148,64.3419,73146.0
2017-05-18 15:30:00,71.15,71.19,71.12,71.14,62399.0,64.3419,64.3781,64.3148,64.3329,62399.0
2017-05-18 15:35:00,71.14,71.18,71.13,71.16,48483.0,64.3329,64.369,64.3238,64.3509,48483.0
2017-05-18 15:40:00,71.16,71.24,71.14,71.14,98675.0,64.3509,64.4233,64.3329,64.3329,98675.0
2017-05-18 15:45:00,71.15,71.23,71.14,71.22,61822.0,64.3419,64.4142,64.3329,64.4052,61822.0
2017-05-18 15:50:00,71.22,71.22,71.17,71.2,57864.0,64.4052,64.4052,64.36,64.3871,57864.0
2017-05-18 15:55:00,71.2,71.21,71.11,71.13,229615.0,64.3871,64.3962,64.3057,64.3238,229615.0
2017-05-19 09:30:00,71.38,71.38,70.58,70.73,331518.0,64.5499,64.5499,63.8264,63.9621,331518.0
2017-05-19 09:35:00,70.67,70.71,70.44,70.51,16622.0,63.9078,63.944,63.6998,63.7631,16622.0
2017-05-19 09:40:00,70.46,70.65,70.32,70.61,33681.0,63.7179,63.8897,63.5913,63.8536,33681.0
2017-05-19 09:45:00,70.61,70.8,70.56,70.56,30019.0,63.8536,64.0254,63.8084,63.8084,30019.0
2017-05-19 09:50:00,70.57,70.78,70.57,70.74,31102.0,63.8174,64.0073,63.8174,63.9711,31102.0
2017-05-19 09:55:00,70.72,70.79,70.65,70.71,20000.0,63.953,64.0163,63.8897,63.944,20000.0
2017-05-19 10:00:00,70.72,70.92,70.72,70.88,57354.0,63.953,64.1339,63.953,64.0977,57354.0
2017-05-19 10:05:00,70.86,71.08,70.79,71.06,30175.0,64.0797,64.2786,64.0163,64.2605,30175.0
2017-05-19 10:10:00,71.06,71.29,71.06,71.29,10910.0,64.2605,64.4685,64.2605,64.4685,10910.0
2017-05-19 10:15:00,71.3,71.4,71.3,71.38,26665.0,64.4775,64.568,64.4775,64.5499,26665.0
2017-05-19 10:20:00,71.38,71.38,71.12,71.26,24596.0,64.5499,64.5499,64.3148,64.4414,24596.0
2017-05-19 10:25:00,71.29,71.46,71.27,71.45,15989.0,64.4685,64.6222,64.4504,64.6132,15989.0
2017-05-19 10:30:00,71.45,71.47,71.39,71.46,32310.0,64.6132,64.6313,64.5589,64.6222,32310.0
2017-05-19 10:35:00,71.45,71.58,71.45,71.48,26237.0,64.6132,64.7308,64.6132,64.6403,26237.0
2017-05-19 10:40:00,71.51,71.53,71.46,71.5,19216.0,64.6675,64.6855,64.6222,64.6584,19216.0
2017-05-19 10:45:00,71.49,71.56,71.45,71.56,13183.0,64.6494,64.7127,64.6132,64.7127,13183.0
2017-05-19 10:50:00,71.56,71.69,71.55,71.64,36523.0,64.7127,64.8302,64.7036,64.785,36523.0
2017-05-19 10:55:00,71.64,71.66,71.58,71.6,84591.0,64.785,64.8031,64.7308,64.7488,84591.0
2017-05-19 11:00:00,71.6,71.63,71.56,71.62,227095.0,64.7488,64.776,64.7127,64.7669,227095.0
2017-05-19 11:05:00,71.62,71.66,71.57,71.66,30424.0,64.7669,64.8031,64.7217,64.8031,30424.0
2017-05-19 11:10:00,71.66,71.7,71.62,71.65,18815.0,64.8031,64.8393,64.7669,64.7941,18815.0
2017-05-19 11:15:00,71.67,71.7,71.62,71.66,13547.0,64.8121,64.8393,64.7669,64.8031,13547.0
2017-05-19 11:20:00,71.65,71.7,71.64,71.7,12053.0,64.7941,64.8393,64.785,64.8393,12053.0
2017-05-19 11:25:00,71.73,71.73,71.64,71.69,10758.0,64.8664,64.8664,64.785,64.8302,10758.0
2017-05-19 11:30:00,71.7,71.74,71.63,71.66,8443.0,64.8393,64.8754,64.776,64.8031,8443.0
2017-05-19 11:35:00,71.65,71.69,71.63,71.65,8406.0,64.7941,64.8302,64.776,64.7941,8406.0
2017-05-19 11:40:00,71.63,71.69,71.61,71.69,12201.0,64.776,64.8302,64.7579,64.8302,12201.0
2017-05-19 11:45:00,71.72,71.8,71.7,71.72,11268.0,64.8574,64.9297,64.8393,64.8574,11268.0
2017-05-19 11:50:00,71.73,71.75,71.71,71.73,6184.0,64.8664,64.8845,64.8483,64.8664,6184.0
2017-05-19 11:55:00,71.71,71.75,71.68,71.75,20452.0,64.8483,64.8845,64.8212,64.8845,20452.0
2017-05-19 12:00:00,71.75,71.8,71.7,71.7,10637.0,64.8845,64.9297,64.8393,64.8393,10637.0
2017-05-19 12:05:00,71.71,71.81,71.7,71.81,10643.0,64.8483,64.9387,64.8393,64.9387,10643.0
2017-05-19 12:10:00,71.81,71.88,71.78,71.88,12872.0,64.9387,65.002,64.9116,65.002,12872.0
2017-05-19 12:15:00,71.88,71.88,71.7,71.79,73194.0,65.002,65.002,64.8393,64.9207,73194.0
2017-05-19 12:20:00,71.79,71.79,71.72,71.78,12790.0,64.9207,64.9207,64.8574,64.9116,12790.0
2017-05-19 12:25:00,71.8,71.8,71.76,71.77,5148.0,64.9297,64.9297,64.8935,64.9026,5148.0
2017-05-19 12:30:00,71.78,71.88,71.78,71.88,4391.0,64.9116,65.002,64.9116,65.002,4391.0
2017-05-19 12:35:00,71.85,71.87,71.72,71.72,10737.0,64.9749,64.993,64.8574,64.8574,10737.0
2017-05-19 12:40:00,71.74,71.75,71.7,71.7,8344.0,64.8754,64.8845,64.8393,64.8393,8344.0
2017-05-19 12:45:00,71.71,71.77,71.71,71.76,6060.0,64.8483,64.9026,64.8483,64.8935,6060.0
2017-05-19 12:50:00,71.74,71.8,71.72,71.77,11088.0,64.8754,64.9297,64.8574,64.9026,11088.0
2017-05-19 12:55:00,71.76,71.86,71.76,71.81,8790.0,64.8935,64.984,64.8935,64.9387,8790.0
2017-05-19 13:00:00,71.82,71.83,71.78,71.79,7636.0,64.9478,64.9568,64.9116,64.9207,7636.0
2017-05-19 13:05:00,71.78,71.79,71.73,71.79,10565.0,64.9116,64.9207,64.8664,64.9207,10565.0
2017-05-19 13:10:00,71.81,71.83,71.75,71.79,12684.0,64.9387,64.9568,64.8845,64.9207,12684.0
2017-05-19 13:15:00,71.78,71.78,71.73,71.78,7778.0,64.9116,64.9116,64.8664,64.9116,7778.0
2017-05-19 13:20:00,71.77,71.81,71.76,71.8,5878.0,64.9026,64.9387,64.8935,64.9297,5878.0
2017-05-19 13:25:00,71.8,71.81,71.75,71.76,8392.0,64.9297,64.9387,64.8845,64.8935,8392.0
2017-05-19 13:30:00,71.78,71.78,71.7,71.72,7302.0,64.9116,64.9116,64.8393,64.8574,7302.0
2017-05-19 13:35:00,71.7,71.78,71.7,71.78,23798.0,64.8393,64.9116,64.8393,64.9116,23798.0
2017-05-19 13:40:00,71.78,71.79,71.75,71.79,4039.0,64.9116,64.9207,64.8845,64.9207,4039.0
2017-05-19 13:45:00,71.79,71.86,71.77,71.83,40926.0,64.9207,64.984,64.9026,64.9568,40926.0
2017-05-19 13:50:00,71.86,71.88,71.81,71.82,5459.0,64.984,65.002,64.9387,64.9478,5459.0
2017-05-19 13:55:00,71.83,71.89,71.81,71.85,8366.0,64.9568,65.0111,64.9387,64.9749,8366.0
2017-05-19 14:00:00,71.88,71.92,71.88,71.88,6208.0,65.002,65.0382,65.002,65.002,6208.0
2017-05-19 14:05:00,71.87,71.92,71.86,71.86,5617.0,64.993,65.0382,64.984,64.984,5617.0
2017-05-19 14:10:00,71.86,71.95,71.82,71.95,17359.0,64.984,65.0654,64.9478,65.0654,17359.0
2017-05-19 14:15:00,71.95,71.95,71.89,71.94,14070.0,65.0654,65.0654,65.0111,65.0563,14070.0
2017-05-19 14:20:00,71.95,72.04,71.94,72.04,17523.0,65.0654,65.1467,65.0563,65.1467,17523.0
2017-05-19 14:25:00,72.05,72.05,72.0,72.02,8311.0,65.1558,65.1558,65.1106,65.1287,8311.0
2017-05-19 14:30:00,72.02,72.07,71.98,72.06,16700.0,65.1287,65.1739,65.0925,65.1648,16700.0
2017-05-19 14:35:00,72.06,72.08,72.01,72.04,32981.0,65.1648,65.1829,65.1196,65.1467,32981.0
2017-05-19 14:40:00,72.05,72.06,71.98,71.99,23106.0,65.1558,65.1648,65.0925,65.1015,23106.0
2017-05-19 14:45:00,72.0,72.01,71.96,71.98,15847.0,65.1106,65.1196,65.0744,65.0925,15847.0
2017-05-19 14:50:00,71.97,72.01,71.96,72.0,12176.0,65.0834,65.1196,65.0744,65.1106,12176.0
2017-05-19 14:55:00,71.99,72.0,71.94,71.95,20050.0,65.1015,65.1106,65.0563,65.0654,20050.0
2017-05-19 15:00:00,71.95,72.0,71.94,71.96,40932.0,65.0654,65.1106,65.0563,65.0744,40932.0
2017-05-19 15:05:00,71.98,72.01,71.91,71.93,55103.0,65.0925,65.1196,65.0292,65.0473,55103.0
2017-05-19 15:10:00,71.93,71.95,71.85,71.95,46487.0,65.0473,65.0654,64.9749,65.0654,46487.0
2017-05-19 15:15:00,71.93,72.0,71.92,71.93,13084.0,65.0473,65.1106,65.0382,65.0473,13084.0
2017-05-19 15:20:00,71.92,71.98,71.92,71.97,22773.0,65.0382,65.0925,65.0382,65.0834,22773.0
2017-05-19 15:25:00,71.96,72.04,71.95,71.95,24592.0,65.0744,65.1467,65.0654,65.0654,24592.0
2017-05-19 15:30:00,71.95,71.96,71.86,71.94,41776.0,65.0654,65.0744,64.984,65.0563,41776.0
2017-05-19 15:35:00,71.94,71.98,71.89,71.97,29845.0,65.0563,65.0925,65.0111,65.0834,29845.0
2017-05-19 15:40:00,71.96,71.98,71.8,71.83,68287.0,65.0744,65.0925,64.9297,64.9568,68287.0
2017-05-19 15:45:00,71.82,71.95,71.81,71.92,72348.0,64.9478,65.0654,64.9387,65.0382,72348.0
2017-05-19 15:50:00,71.92,72.01,71.91,71.99,119797.0,65.0382,65.1196,65.0292,65.1015,119797.0
2017-05-19 15:55:00,71.99,72.05,71.94,71.96,196233.0,65.1015,65.1558,65.0563,65.0744,196233.0
2017-05-22 09:30:00,71.88,71.9,71.5,71.9,32460.0,65.002,65.0201,64.6584,65.0201,32460.0
2017-05-22 09:35:00,71.94,72.26,71.83,72.24,33840.0,65.0563,65.3457,64.9568,65.3276,33840.0
2017-05-22 09:40:00,72.26,72.5,72.24,72.47,20531.0,65.3457,65.5627,65.3276,65.5356,20531.0
2017-05-22 09:45:00,72.47,72.67,72.45,72.62,18898.0,65.5356,65.7165,65.5175,65.6712,18898.0
2017-05-22 09:50:00,72.62,72.67,72.56,72.58,31656.0,65.6712,65.7165,65.617,65.6351,31656.0
2017-05-22 09:55:00,72.6,72.69,72.58,72.65,15685.0,65.6532,65.7345,65.6351,65.6984,15685.0
2017-05-22 10:00:00,72.65,72.68,72.46,72.6,14167.0,65.6984,65.7255,65.5266,65.6532,14167.0
2017-05-22 10:05:00,72.55,72.58,72.41,72.48,13558.0,65.6079,65.6351,65.4813,65.5446,13558.0
2017-05-22 10:10:00,72.46,72.48,72.21,72.31,13622.0,65.5266,65.5446,65.3005,65.3909,13622.0
2017-05-22 10:15:00,72.28,72.38,72.26,72.31,12535.0,65.3638,65.4542,65.3457,65.3909,12535.0
2017-05-22 10:20:00,72.38,72.54,72.37,72.42,15800.0,65.4542,65.5989,65.4452,65.4904,15800.0
2017-05-22 10:25:00,72.41,72.43,72.33,72.33,12180.0,65.4813,65.4994,65.409,65.409,12180.0
2017-05-22 10:30:00,72.31,72.44,72.24,72.29,8900.0,65.3909,65.5085,65.3276,65.3728,8900.0
2017-05-22 10:35:00,72.31,72.34,72.25,72.26,9300.0,65.3909,65.418,65.3366,65.3457,9300.0
2017-05-22 10:40:00,72.24,72.34,72.2,72.33,5370.0,65.3276,65.418,65.2914,65.409,5370.0
2017-05-22 10:45:00,72.32,72.36,72.29,72.3,9233.0,65.3999,65.4361,65.3728,65.3819,9233.0
2017-05-22 10:50:00,72.32,72.43,72.32,72.37,8700.0,65.3999,65.4994,65.3999,65.4452,8700.0
2017-05-22 10:55:00,72.36,72.39,72.31,72.38,4834.0,65.4361,65.4632,65.3909,65.4542,4834.0
2017-05-22 11:00:00,72.38,72.45,72.33,72.4,12601.0,65.4542,65.5175,65.409,65.4723,12601.0
2017-05-22 11:05:00,72.41,72.41,72.31,72.34,13108.0,65.4813,65.4813,65.3909,65.418,13108.0
2017-05-22 11:10:00,72.32,72.38,72.31,72.37,9150.0,65.3999,65.4542,65.3909,65.4452,9150.0
2017-05-22 11:15:00,72.35,72.41,72.33,72.36,13703.0,65.4271,65.4813,65.409,65.4361,13703.0
2017-05-22 11:20:00,72.38,72.39,72.31,72.35,7400.0,65.4542,65.4632,65.3909,65.4271,7400.0
2017-05-22 11:25:00,72.35,72.39,72.32,72.37,10597.0,65.4271,65.4632,65.3999,65.4452,10597.0
2017-05-22 11:30:00,72.35,72.35,72.28,72.3,13207.0,65.4271,65.4271,65.3638,65.3819,13207.0
2017-05-22 11:35:00,72.31,72.41,72.3,72.41,13269.0,65.3909,65.4813,65.3819,65.4813,13269.0
2017-05-22 11:40:00,72.41,72.41,72.33,72.33,3430.0,65.4813,65.4813,65.409,65.409,3430.0
2017-05-22 11:45:00,72.36,72.39,72.21,72.22,10252.0,65.4361,65.4632,65.3005,65.3095,10252.0
2017-05-22 11:50:00,72.23,72.25,72.19,72.2,8906.0,65.3186,65.3366,65.2824,65.2914,8906.0
2017-05-22 11:55:00,72.22,72.29,72.2,72.28,3664.0,65.3095,65.3728,65.2914,65.3638,3664.0
2017-05-22 12:00:00,72.27,72.33,72.23,72.26,6100.0,65.3547,65.409,65.3186,65.3457,6100.0
2017-05-22 12:05:00,72.27,72.28,72.22,72.27,3777.0,65.3547,65.3638,65.3095,65.3547,3777.0
2017-05-22 12:10:00,72.26,72.35,72.26,72.3,12641.0,65.3457,65.4271,65.3457,65.3819,12641.0
2017-05-22 12:15:00,72.27,72.35,72.19,72.24,8296.0,65.3547,65.4271,65.2824,65.3276,8296.0
2017-05-22 12:20:00,72.23,72.24,72.15,72.18,2604.0,65.3186,65.3276,65.2462,65.2733,2604.0
2017-05-22 12:25:00,72.16,72.23,72.15,72.2,3936.0,65.2553,65.3186,65.2462,65.2914,3936.0
2017-05-22 12:30:00,72.2,72.2,72.14,72.17,8587.0,65.2914,65.2914,65.2372,65.2643,8587.0
2017-05-22 12:35:00,72.17,72.24,72.16,72.2,7320.0,65.2643,65.3276,65.2553,65.2914,7320.0
2017-05-22 12:40:00,72.21,72.25,72.18,72.21,6830.0,65.3005,65.3366,65.2733,65.3005,6830.0
2017-05-22 12:45:00,72.2,72.23,72.16,72.19,7288.0,65.2914,65.3186,65.2553,65.2824,7288.0
2017-05-22 12:50:00,72.18,72.19,72.06,72.13,7939.0,65.2733,65.2824,65.1648,65.2281,7939.0
2017-05-22 12:55:00,72.13,72.17,72.1,72.12,4681.0,65.2281,65.2643,65.201,65.2191,4681.0
2017-05-22 13:00:00,72.12,72.14,72.1,72.12,2613.0,65.2191,65.2372,65.201,65.2191,2613.0
2017-05-22 13:05:00,72.11,72.18,72.1,72.16,8714.0,65.21,65.2733,65.201,65.2553,8714.0
2017-05-22 13:10:00,72.17,72.19,72.15,72.18,6053.0,65.2643,65.2824,65.2462,65.2733,6053.0
2017-05-22 13:15:00,72.15,72.18,72.15,72.18,1100.0,65.2462,65.2733,65.2462,65.2733,1100.0
2017-05-22 13:20:00,72.18,72.21,72.15,72.2,13150.0,65.2733,65.3005,65.2462,65.2914,13150.0
2017-05-22 13:25:00,72.19,72.2,72.12,72.12,17993.0,65.2824,65.2914,65.2191,65.2191,17993.0
2017-05-22 13:30:00,72.13,72.16,72.07,72.09,8970.0,65.2281,65.2553,65.1739,65.192,8970.0
2017-05-22 13:35:00,72.07,72.14,72.05,72.14,14526.0,65.1739,65.2372,65.1558,65.2372,14526.0
2017-05-22 13:40:00,72.14,72.21,72.12,72.2,10543.0,65.2372,65.3005,65.2191,65.2914,10543.0
2017-05-22 13:45:00,72.2,72.22,72.16,72.21,14900.0,65.2914,65.3095,65.2553,65.3005,14900.0
2017-05-22 13:50:00,72.21,72.3,72.21,72.29,9504.0,65.3005,65.3819,65.3005,65.3728,9504.0
2017-05-22 13:55:00,72.3,72.3,72.22,72.23,6073.0,65.3819,65.3819,65.3095,65.3186,6073.0
2017-05-22 14:00:00,72.22,72.29,72.21,72.28,14611.0,65.3095,65.3728,65.3005,65.3638,14611.0
2017-05-22 14:05:00,72.28,72.32,72.26,72.31,6094.0,65.3638,65.3999,65.3457,65.3909,6094.0
2017-05-22 14:10:00,72.3,72.3,72.25,72.25,9664.0,65.3819,65.3819,65.3366,65.3366,9664.0
2017-05-22 14:15:00,72.26,72.27,72.24,72.27,9364.0,65.3457,65.3547,65.3276,65.3547,9364.0
2017-05-22 14:20:00,72.26,72.27,72.23,72.24,12226.0,65.3457,65.3547,65.3186,65.3276,12226.0
2017-05-22 14:25:00,72.24,72.26,72.22,72.23,6421.0,65.3276,65.3457,65.3095,65.3186,6421.0
2017-05-22 14:30:00,72.23,72.34,72.23,72.31,11040.0,65.3186,65.418,65.3186,65.3909,11040.0
2017-05-22 14:35:00,72.31,72.35,72.29,72.3,20189.0,65.3909,65.4271,65.3728,65.3819,20189.0
2017-05-22 14:40:00,72.31,72.4,72.31,72.38,12202.0,65.3909,65.4723,65.3909,65.4542,12202.0
2017-05-22 14:45:00,72.38,72.38,72.35,72.37,7440.0,65.4542,65.4542,65.4271,65.4452,7440.0
2017-05-22 14:50:00,72.38,72.38,72.33,72.36,8207.0,65.4542,65.4542,65.409,65.4361,8207.0
2017-05-22 14:55:00,72.34,72.4,72.34,72.37,8818.0,65.418,65.4723,65.418,65.4452,8818.0
2017-05-22 15:00:00,72.4,72.44,72.36,72.44,15620.0,65.4723,65.5085,65.4361,65.5085,15620.0
2017-05-22 15:05:00,72.44,72.5,72.43,72.45,15025.0,65.5085,65.5627,65.4994,65.5175,15025.0
2017-05-22 15:10:00,72.44,72.51,72.43,72.5,14888.0,65.5085,65.5718,65.4994,65.5627,14888.0
2017-05-22 15:15:00,72.5,72.51,72.43,72.43,26064.0,65.5627,65.5718,65.4994,65.4994,26064.0
2017-05-22 15:20:00,72.45,72.5,72.42,72.49,19433.0,65.5175,65.5627,65.4904,65.5537,19433.0
2017-05-22 15:25:00,72.48,72.48,72.41,72.44,15903.0,65.5446,65.5446,65.4813,65.5085,15903.0
2017-05-22 15:30:00,72.45,72.47,72.42,72.45,22822.0,65.5175,65.5356,65.4904,65.5175,22822.0
2017-05-22 15:35:00,72.45,72.57,72.44,72.54,37625.0,65.5175,65.626,65.5085,65.5989,37625.0
2017-05-22 15:40:00,72.53,72.59,72.52,72.58,26714.0,65.5899,65.6441,65.5808,65.6351,26714.0
2017-05-22 15:45:00,72.57,72.57,72.47,72.51,36158.0,65.626,65.626,65.5356,65.5718,36158.0
2017-05-22 15:50:00,72.5,72.53,72.5,72.53,42317.0,65.5627,65.5899,65.5627,65.5899,42317.0
2017-05-22 15:55:00,72.52,72.53,72.44,72.46,82091.0,65.5808,65.5899,65.5085,65.5266,82091.0
2017-05-23 09:30:00,72.48,72.48,71.07,71.11,126540.0,65.5446,65.5446,64.2696,64.3057,126540.0
2017-05-23 09:35:00,71.27,71.34,70.93,71.34,100910.0,64.4504,64.5137,64.143,64.5137,100910.0
2017-05-23 09:40:00,71.3,71.3,71.11,71.18,45378.0,64.4775,64.4775,64.3057,64.369,45378.0
2017-05-23 09:45:00,71.17,71.25,71.01,71.23,27963.0,64.36,64.4323,64.2153,64.4142,27963.0
2017-05-23 09:50:00,71.22,71.28,71.16,71.24,15200.0,64.4052,64.4595,64.3509,64.4233,15200.0
2017-05-23 09:55:00,71.22,71.22,71.03,71.07,19853.0,64.4052,64.4052,64.2334,64.2696,19853.0
2017-05-23 10:00:00,71.1,71.12,70.98,71.02,47931.0,64.2967,64.3148,64.1882,64.2243,47931.0
2017-05-23 10:05:00,71.04,71.17,70.98,71.09,21822.0,64.2424,64.36,64.1882,64.2876,21822.0
2017-05-23 10:10:00,71.08,71.1,70.89,70.91,51809.0,64.2786,64.2967,64.1068,64.1249,51809.0
2017-05-23 10:15:00,70.93,70.95,70.8,70.82,120798.0,64.143,64.161,64.0254,64.0435,120798.0
2017-05-23 10:20:00,70.82,70.9,70.68,70.77,126437.0,64.0435,64.1158,63.9169,63.9983,126437.0
2017-05-23 10:25:00,70.76,70.89,70.74,70.82,13998.0,63.9892,64.1068,63.9711,64.0435,13998.0
2017-05-23 10:30:00,70.84,70.88,70.74,70.8,19019.0,64.0616,64.0977,63.9711,64.0254,19019.0
2017-05-23 10:35:00,70.8,70.82,70.64,70.68,17038.0,64.0254,64.0435,63.8807,63.9169,17038.0
2017-05-23 10:40:00,70.69,70.71,70.58,70.6,31257.0,63.9259,63.944,63.8264,63.8445,31257.0
2017-05-23 10:45:00,70.59,70.74,70.58,70.7,49588.0,63.8355,63.9711,63.8264,63.935,49588.0
2017-05-23 10:50:00,70.69,70.78,70.68,70.77,13392.0,63.9259,64.0073,63.9169,63.9983,13392.0
2017-05-23 10:55:00,70.77,70.8,70.62,70.65,64583.0,63.9983,64.0254,63.8626,63.8897,64583.0
2017-05-23 11:00:00,70.65,70.67,70.51,70.51,51050.0,63.8897,63.9078,63.7631,63.7631,51050.0
2017-05-23 11:05:00,70.53,70.62,70.52,70.62,29512.0,63.7812,63.8626,63.7722,63.8626,29512.0
2017-05-23 11:10:00,70.62,70.69,70.57,70.58,21458.0,63.8626,63.9259,63.8174,63.8264,21458.0
2017-05-23 11:15:00,70.58,70.64,70.52,70.64,14033.0,63.8264,63.8807,63.7722,63.8807,14033.0
2017-05-23 11:20:00,70.63,70.67,70.61,70.66,266949.0,63.8717,63.9078,63.8536,63.8988,266949.0
2017-05-23 11:25:00,70.67,70.77,70.57,70.77,98527.0,63.9078,63.9983,63.8174,63.9983,98527.0
2017-05-23 11:30:00,70.78,70.87,70.78,70.81,18138.0,64.0073,64.0887,64.0073,64.0344,18138.0
2017-05-23 11:35:00,70.83,70.87,70.76,70.77,14020.0,64.0525,64.0887,63.9892,63.9983,14020.0
2017-05-23 11:40:00,70.8,70.95,70.78,70.93,15466.0,64.0254,64.161,64.0073,64.143,15466.0
2017-05-23 11:45:00,70.92,70.97,70.88,70.93,14612.0,64.1339,64.1791,64.0977,64.143,14612.0
2017-05-23 11:50:00,70.91,71.05,70.88,71.05,46943.0,64.1249,64.2515,64.0977,64.2515,46943.0
2017-05-23 11:55:00,71.03,71.53,71.03,71.31,59985.0,64.2334,64.6855,64.2334,64.4866,59985.0
2017-05-23 12:00:00,71.32,71.39,71.21,71.21,12805.0,64.4956,64.5589,64.3962,64.3962,12805.0
2017-05-23 12:05:00,71.18,71.31,71.18,71.24,12138.0,64.369,64.4866,64.369,64.4233,12138.0
2017-05-23 12:10:00,71.25,71.39,71.25,71.37,8371.0,64.4323,64.5589,64.4323,64.5408,8371.0
2017-05-23 12:15:00,71.37,71.39,71.25,71.3,38261.0,64.5408,64.5589,64.4323,64.4775,38261.0
2017-05-23 12:20:00,71.32,71.4,71.3,71.38,9203.0,64.4956,64.568,64.4775,64.5499,9203.0
2017-05-23 12:25:00,71.4,71.4,71.2,71.2,8101.0,64.568,64.568,64.3871,64.3871,8101.0
2017-05-23 12:30:00,71.18,71.21,71.12,71.15,10894.0,64.369,64.3962,64.3148,64.3419,10894.0
2017-05-23 12:35:00,71.18,71.22,71.12,71.13,7519.0,64.369,64.4052,64.3148,64.3238,7519.0
2017-05-23 12:40:00,71.15,71.2,71.13,71.15,3193.0,64.3419,64.3871,64.3238,64.3419,3193.0
2017-05-23 12:45:00,71.15,71.16,71.11,71.13,6250.0,64.3419,64.3509,64.3057,64.3238,6250.0
2017-05-23 12:50:00,71.14,71.14,71.09,71.12,4211.0,64.3329,64.3329,64.2876,64.3148,4211.0
2017-05-23 12:55:00,71.12,71.22,71.1,71.2,10237.0,64.3148,64.4052,64.2967,64.3871,10237.0
2017-05-23 13:00:00,71.2,71.24,71.16,71.22,26907.0,64.3871,64.4233,64.3509,64.4052,26907.0
2017-05-23 13:05:00,71.23,71.25,71.22,71.24,8577.0,64.4142,64.4323,64.4052,64.4233,8577.0
2017-05-23 13:10:00,71.24,71.25,71.23,71.23,3318.0,64.4233,64.4323,64.4142,64.4142,3318.0
2017-05-23 13:15:00,71.25,71.25,71.18,71.18,9578.0,64.4323,64.4323,64.369,64.369,9578.0
2017-05-23 13:20:00,71.19,71.2,71.14,71.14,6885.0,64.3781,64.3871,64.3329,64.3329,6885.0
2017-05-23 13:25:00,71.14,71.15,71.13,71.14,10378.0,64.3329,64.3419,64.3238,64.3329,10378.0
2017-05-23 13:30:00,71.15,71.21,71.14,71.2,10010.0,64.3419,64.3962,64.3329,64.3871,10010.0
2017-05-23 13:35:00,71.21,71.21,71.08,71.09,18405.0,64.3962,64.3962,64.2786,64.2876,18405.0
2017-05-23 13:40:00,71.08,71.09,71.0,71.02,20011.0,64.2786,64.2876,64.2063,64.2243,20011.0
2017-05-23 13:45:00,71.01,71.01,70.97,70.98,19465.0,64.2153,64.2153,64.1791,64.1882,19465.0
2017-05-23 13:50:00,70.98,70.99,70.95,70.96,15138.0,64.1882,64.1972,64.161,64.1701,15138.0
2017-05-23 13:55:00,70.97,70.97,70.9,70.91,13172.0,64.1791,64.1791,64.1158,64.1249,13172.0
2017-05-23 14:00:00,70.92,70.97,70.91,70.97,41778.0,64.1339,64.1791,64.1249,64.1791,41778.0
2017-05-23 14:05:00,70.99,71.04,70.93,70.98,30600.0,64.1972,64.2424,64.143,64.1882,30600.0
2017-05-23 14:10:00,70.98,70.98,70.9,70.9,91046.0,64.1882,64.1882,64.1158,64.1158,91046.0
2017-05-23 14:15:00,70.89,70.89,70.84,70.84,40180.0,64.1068,64.1068,64.0616,64.0616,40180.0
2017-05-23 14:20:00,70.84,70.91,70.8,70.91,9749.0,64.0616,64.1249,64.0254,64.1249,9749.0
2017-05-23 14:25:00,70.9,70.95,70.75,70.76,41057.0,64.1158,64.161,63.9802,63.9892,41057.0
2017-05-23 14:30:00,70.76,70.78,70.62,70.68,22727.0,63.9892,64.0073,63.8626,63.9169,22727.0
2017-05-23 14:35:00,70.67,70.67,70.57,70.6,17013.0,63.9078,63.9078,63.8174,63.8445,17013.0
2017-05-23 14:40:00,70.6,70.69,70.6,70.65,22211.0,63.8445,63.9259,63.8445,63.8897,22211.0
2017-05-23 14:45:00,70.64,70.66,70.59,70.62,11978.0,63.8807,63.8988,63.8355,63.8626,11978.0
2017-05-23 14:50:00,70.62,70.65,70.61,70.65,4986.0,63.8626,63.8897,63.8536,63.8897,4986.0
2017-05-23 14:55:00,70.65,70.66,70.62,70.65,375304.0,63.8897,63.8988,63.8626,63.8897,375304.0
2017-05-23 15:00:00,70.65,70.65,70.57,70.6,48493.0,63.8897,63.8897,63.8174,63.8445,48493.0
2017-05-23 15:05:00,70.61,70.7,70.55,70.64,710169.0,63.8536,63.935,63.7993,63.8807,710169.0
2017-05-23 15:10:00,70.64,70.64,70.57,70.58,25853.0,63.8807,63.8807,63.8174,63.8264,25853.0
2017-05-23 15:15:00,70.58,70.6,70.53,70.58,16939.0,63.8264,63.8445,63.7812,63.8264,16939.0
2017-05-23 15:20:00,70.58,70.62,70.54,70.62,16820.0,63.8264,63.8626,63.7903,63.8626,16820.0
2017-05-23 15:25:00,70.63,70.8,70.63,70.75,23656.0,63.8717,64.0254,63.8717,63.9802,23656.0
2017-05-23 15:30:00,70.75,70.77,70.69,70.71,19694.0,63.9802,63.9983,63.9259,63.944,19694.0
2017-05-23 15:35:00,70.72,70.74,70.7,70.71,18584.0,63.953,63.9711,63.935,63.944,18584.0
2017-05-23 15:40:00,70.7,70.7,70.63,70.63,30513.0,63.935,63.935,63.8717,63.8717,30513.0
2017-05-23 15:45:00,70.63,70.65,70.61,70.64,40949.0,63.8717,63.8897,63.8536,63.8807,40949.0
2017-05-23 15:50:00,70.64,70.64,70.59,70.6,45924.0,63.8807,63.8807,63.8355,63.8445,45924.0
2017-05-23 15:55:00,70.6,70.71,70.57,70.71,116600.0,63.8445,63.944,63.8174,63.944,116600.0
2017-05-24 09:30:00,70.66,70.68,70.16,70.4,40860.0,63.8988,63.9169,63.4466,63.6637,40860.0
2017-05-24 09:35:00,70.35,70.5,70.33,70.5,25640.0,63.6185,63.7541,63.6004,63.7541,25640.0
2017-05-24 09:40:00,70.49,70.55,70.2,70.2,124343.0,63.7451,63.7993,63.4828,63.4828,124343.0
2017-05-24 09:45:00,70.23,70.26,70.08,70.1,45594.0,63.5099,63.5371,63.3743,63.3924,45594.0
2017-05-24 09:50:00,70.1,70.2,69.9,70.05,55348.0,63.3924,63.4828,63.2115,63.3472,55348.0
2017-05-24 09:55:00,70.05,70.1,69.82,69.83,22253.0,63.3472,63.3924,63.1392,63.1482,22253.0
2017-05-24 10:00:00,69.9,69.94,69.59,69.59,101171.0,63.2115,63.2477,62.9312,62.9312,101171.0
2017-05-24 10:05:00,69.61,69.69,69.46,69.62,72188.0,62.9493,63.0216,62.8136,62.9583,72188.0
2017-05-24 10:10:00,69.63,69.71,69.55,69.7,21943.0,62.9673,63.0397,62.895,63.0306,21943.0
2017-05-24 10:15:00,69.7,69.71,69.56,69.62,16908.0,63.0306,63.0397,62.904,62.9583,16908.0
2017-05-24 10:20:00,69.61,69.61,69.5,69.52,130247.0,62.9493,62.9493,62.8498,62.8679,130247.0
2017-05-24 10:25:00,69.54,69.6,69.51,69.55,75994.0,62.886,62.9402,62.8588,62.895,75994.0
2017-05-24 10:30:00,69.58,69.68,69.5,69.52,83607.0,62.9221,63.0126,62.8498,62.8679,83607.0
2017-05-24 10:35:00,69.54,69.62,69.52,69.56,43556.0,62.886,62.9583,62.8679,62.904,43556.0
2017-05-24 10:40:00,69.58,69.63,69.34,69.41,31571.0,62.9221,62.9673,62.7051,62.7684,31571.0
2017-05-24 10:45:00,69.39,69.41,69.31,69.33,50515.0,62.7503,62.7684,62.678,62.6961,50515.0
2017-05-24 10:50:00,69.33,69.38,69.14,69.16,79144.0,62.6961,62.7413,62.5242,62.5423,79144.0
2017-05-24 10:55:00,69.19,69.39,69.16,69.36,65632.0,62.5694,62.7503,62.5423,62.7232,65632.0
2017-05-24 11:00:00,69.37,69.48,69.24,69.48,70478.0,62.7322,62.8317,62.6147,62.8317,70478.0
2017-05-24 11:05:00,69.47,69.81,69.46,69.79,65476.0,62.8227,63.1301,62.8136,63.112,65476.0
2017-05-24 11:10:00,69.79,69.84,69.69,69.72,31678.0,63.112,63.1573,63.0216,63.0487,31678.0
2017-05-24 11:15:00,69.73,69.8,69.69,69.74,23435.0,63.0578,63.1211,63.0216,63.0668,23435.0
2017-05-24 11:20:00,69.74,69.84,69.71,69.83,40292.0,63.0668,63.1573,63.0397,63.1482,40292.0
2017-05-24 11:25:00,69.86,70.08,69.86,70.01,76354.0,63.1753,63.3743,63.1753,63.311,76354.0
2017-05-24 11:30:00,70.03,70.04,69.87,70.0,50077.0,63.3291,63.3381,63.1844,63.3019,50077.0
2017-05-24 11:35:00,70.01,70.05,69.98,70.04,26893.0,63.311,63.3472,63.2839,63.3381,26893.0
2017-05-24 11:40:00,70.04,70.1,70.03,70.1,54133.0,63.3381,63.3924,63.3291,63.3924,54133.0
2017-05-24 11:45:00,70.1,70.1,69.91,69.92,31436.0,63.3924,63.3924,63.2206,63.2296,31436.0
2017-05-24 11:50:00,69.92,69.96,69.84,69.94,23135.0,63.2296,63.2658,63.1573,63.2477,23135.0
2017-05-24 11:55:00,69.96,69.97,69.87,69.93,10471.0,63.2658,63.2748,63.1844,63.2386,10471.0
2017-05-24 12:00:00,69.94,70.01,69.92,69.92,9630.0,63.2477,63.311,63.2296,63.2296,9630.0
2017-05-24 12:05:00,69.92,69.93,69.83,69.84,10950.0,63.2296,63.2386,63.1482,63.1573,10950.0
2017-05-24 12:10:00,69.84,69.95,69.84,69.92,21732.0,63.1573,63.2567,63.1573,63.2296,21732.0
2017-05-24 12:15:00,69.93,69.98,69.92,69.96,22119.0,63.2386,63.2839,63.2296,63.2658,22119.0
2017-05-24 12:20:00,69.96,70.05,69.96,70.03,33590.0,63.2658,63.3472,63.2658,63.3291,33590.0
2017-05-24 12:25:00,70.04,70.12,70.02,70.07,26061.0,63.3381,63.4105,63.32,63.3652,26061.0
2017-05-24 12:30:00,70.07,70.09,70.01,70.01,7415.0,63.3652,63.3833,63.311,63.311,7415.0
2017-05-24 12:35:00,70.01,70.06,70.0,70.06,21259.0,63.311,63.3562,63.3019,63.3562,21259.0
2017-05-24 12:40:00,70.06,70.12,70.05,70.09,12421.0,63.3562,63.4105,63.3472,63.3833,12421.0
2017-05-24 12:45:00,70.07,70.14,70.07,70.14,13015.0,63.3652,63.4285,63.3652,63.4285,13015.0
2017-05-24 12:50:00,70.13,70.19,70.11,70.17,8991.0,63.4195,63.4738,63.4014,63.4557,8991.0
2017-05-24 12:55:00,70.15,70.18,70.12,70.14,12074.0,63.4376,63.4647,63.4105,63.4285,12074.0
2017-05-24 13:00:00,70.14,70.26,70.13,70.25,22330.0,63.4285,63.5371,63.4195,63.528,22330.0
2017-05-24 13:05:00,70.26,70.31,70.25,70.29,16380.0,63.5371,63.5823,63.528,63.5642,16380.0
2017-05-24 13:10:00,70.3,70.35,70.26,70.27,9595.0,63.5732,63.6185,63.5371,63.5461,9595.0
2017-05-24 13:15:00,70.27,70.3,70.16,70.22,13632.0,63.5461,63.5732,63.4466,63.5009,13632.0
2017-05-24 13:20:00,70.25,70.34,70.17,70.34,120137.0,63.528,63.6094,63.4557,63.6094,120137.0
2017-05-24 13:25:00,70.33,70.4,70.33,70.39,47558.0,63.6004,63.6637,63.6004,63.6546,47558.0
2017-05-24 13:30:00,70.38,70.39,70.23,70.26,9644.0,63.6456,63.6546,63.5099,63.5371,9644.0
2017-05-24 13:35:00,70.26,70.32,70.18,70.32,18687.0,63.5371,63.5913,63.4647,63.5913,18687.0
2017-05-24 13:40:00,70.33,70.34,70.29,70.31,10722.0,63.6004,63.6094,63.5642,63.5823,10722.0
2017-05-24 13:45:00,70.31,70.34,70.29,70.33,39804.0,63.5823,63.6094,63.5642,63.6004,39804.0
2017-05-24 13:50:00,70.33,70.34,70.28,70.3,14236.0,63.6004,63.6094,63.5551,63.5732,14236.0
2017-05-24 13:55:00,70.3,70.3,70.23,70.27,22504.0,63.5732,63.5732,63.5099,63.5461,22504.0
2017-05-24 14:00:00,70.27,70.28,70.11,70.15,52776.0,63.5461,63.5551,63.4014,63.4376,52776.0
2017-05-24 14:05:00,70.16,70.22,70.13,70.2,32764.0,63.4466,63.5009,63.4195,63.4828,32764.0
2017-05-24 14:10:00,70.2,70.26,70.14,70.23,14775.0,63.4828,63.5371,63.4285,63.5099,14775.0
2017-05-24 14:15:00,70.24,70.25,70.18,70.25,62615.0,63.519,63.528,63.4647,63.528,62615.0
2017-05-24 14:20:00,70.25,70.33,70.24,70.31,59789.0,63.528,63.6004,63.519,63.5823,59789.0
2017-05-24 14:25:00,70.32,70.47,70.32,70.47,44038.0,63.5913,63.727,63.5913,63.727,44038.0
2017-05-24 14:30:00,70.46,70.48,70.39,70.42,21064.0,63.7179,63.736,63.6546,63.6818,21064.0
2017-05-24 14:35:00,70.42,70.47,70.4,70.41,17343.0,63.6818,63.727,63.6637,63.6727,17343.0
2017-05-24 14:40:00,70.4,70.45,70.37,70.4,49457.0,63.6637,63.7089,63.6365,63.6637,49457.0
2017-05-24 14:45:00,70.39,70.49,70.39,70.46,22149.0,63.6546,63.7451,63.6546,63.7179,22149.0
2017-05-24 14:50:00,70.46,70.53,70.45,70.48,25763.0,63.7179,63.7812,63.7089,63.736,25763.0
2017-05-24 14:55:00,70.47,70.49,70.41,70.49,41863.0,63.727,63.7451,63.6727,63.7451,41863.0
2017-05-24 15:00:00,70.47,70.53,70.42,70.44,21223.0,63.727,63.7812,63.6818,63.6998,21223.0
2017-05-24 15:05:00,70.45,70.45,70.36,70.36,60113.0,63.7089,63.7089,63.6275,63.6275,60113.0
2017-05-24 15:10:00,70.37,70.44,70.37,70.4,28570.0,63.6365,63.6998,63.6365,63.6637,28570.0
2017-05-24 15:15:00,70.4,70.44,70.37,70.4,24556.0,63.6637,63.6998,63.6365,63.6637,24556.0
2017-05-24 15:20:00,70.39,70.39,70.27,70.28,26787.0,63.6546,63.6546,63.5461,63.5551,26787.0
2017-05-24 15:25:00,70.28,70.3,70.21,70.27,37569.0,63.5551,63.5732,63.4918,63.5461,37569.0
2017-05-24 15:30:00,70.27,70.34,70.27,70.34,24436.0,63.5461,63.6094,63.5461,63.6094,24436.0
2017-05-24 15:35:00,70.34,70.44,70.33,70.4,52938.0,63.6094,63.6998,63.6004,63.6637,52938.0
2017-05-24 15:40:00,70.4,70.46,70.35,70.42,48800.0,63.6637,63.7179,63.6185,63.6818,48800.0
2017-05-24 15:45:00,70.42,70.42,70.28,70.31,81839.0,63.6818,63.6818,63.5551,63.5823,81839.0
2017-05-24 15:50:00,70.32,70.35,70.27,70.28,115871.0,63.5913,63.6185,63.5461,63.5551,115871.0
2017-05-24 15:55:00,70.27,70.29,70.18,70.2,268945.0,63.5461,63.5642,63.4647,63.4828,268945.0
2017-05-25 09:30:00,70.01,70.41,69.53,70.4,171881.0,63.311,63.6727,62.8769,63.6637,171881.0
2017-05-25 09:35:00,70.36,70.6,70.31,70.51,123064.0,63.6275,63.8445,63.5823,63.7631,123064.0
2017-05-25 09:40:00,70.51,71.42,70.48,71.25,186388.0,63.7631,64.5861,63.736,64.4323,186388.0
2017-05-25 09:45:00,71.2,71.28,70.95,71.21,91501.0,64.3871,64.4595,64.161,64.3962,91501.0
2017-05-25 09:50:00,71.21,71.27,71.07,71.2,27245.0,64.3962,64.4504,64.2696,64.3871,27245.0
2017-05-25 09:55:00,71.2,71.39,71.16,71.34,26923.0,64.3871,64.5589,64.3509,64.5137,26923.0
2017-05-25 10:00:00,71.29,71.8,71.26,71.42,68766.0,64.4685,64.9297,64.4414,64.5861,68766.0
2017-05-25 10:05:00,71.42,71.99,71.4,71.93,96174.0,64.5861,65.1015,64.568,65.0473,96174.0
2017-05-25 10:10:00,71.97,72.56,71.9,72.45,149061.0,65.0834,65.617,65.0201,65.5175,149061.0
2017-05-25 10:15:00,72.49,72.5,72.13,72.34,100184.0,65.5537,65.5627,65.2281,65.418,100184.0
2017-05-25 10:20:00,72.32,72.45,72.15,72.23,48929.0,65.3999,65.5175,65.2462,65.3186,48929.0
2017-05-25 10:25:00,72.26,72.31,72.02,72.02,62278.0,65.3457,65.3909,65.1287,65.1287,62278.0
2017-05-25 10:30:00,72.02,72.3,72.01,72.09,22914.0,65.1287,65.3819,65.1196,65.192,22914.0
2017-05-25 10:35:00,72.09,72.24,72.08,72.15,33091.0,65.192,65.3276,65.1829,65.2462,33091.0
2017-05-25 10:40:00,72.16,72.33,72.0,72.24,34897.0,65.2553,65.409,65.1106,65.3276,34897.0
2017-05-25 10:45:00,72.28,72.4,72.26,72.34,14262.0,65.3638,65.4723,65.3457,65.418,14262.0
2017-05-25 10:50:00,72.34,72.35,72.21,72.22,68270.0,65.418,65.4271,65.3005,65.3095,68270.0
2017-05-25 10:55:00,72.22,72.44,72.19,72.44,29026.0,65.3095,65.5085,65.2824,65.5085,29026.0
2017-05-25 11:00:00,72.41,72.64,72.41,72.64,37354.0,65.4813,65.6893,65.4813,65.6893,37354.0
2017-05-25 11:05:00,72.63,72.74,72.61,72.64,62406.0,65.6803,65.7798,65.6622,65.6893,62406.0
2017-05-25 11:10:00,72.62,72.73,72.54,72.64,43599.0,65.6712,65.7707,65.5989,65.6893,43599.0
2017-05-25 11:15:00,72.63,72.66,72.55,72.64,27695.0,65.6803,65.7074,65.6079,65.6893,27695.0
2017-05-25 11:20:00,72.63,72.66,72.56,72.63,21248.0,65.6803,65.7074,65.617,65.6803,21248.0
2017-05-25 11:25:00,72.61,72.7,72.59,72.7,18554.0,65.6622,65.7436,65.6441,65.7436,18554.0
2017-05-25 11:30:00,72.71,72.73,72.65,72.69,27657.0,65.7526,65.7707,65.6984,65.7345,27657.0
2017-05-25 11:35:00,72.67,73.03,72.67,72.88,71481.0,65.7165,66.042,65.7165,65.9064,71481.0
2017-05-25 11:40:00,72.89,72.95,72.78,72.8,57421.0,65.9154,65.9697,65.8159,65.834,57421.0
2017-05-25 11:45:00,72.79,72.98,72.74,72.8,77337.0,65.825,65.9968,65.7798,65.834,77337.0
2017-05-25 11:50:00,72.81,72.83,72.67,72.8,35331.0,65.8431,65.8611,65.7165,65.834,35331.0
2017-05-25 11:55:00,72.81,73.33,72.8,72.96,82943.0,65.8431,66.3133,65.834,65.9787,82943.0
2017-05-25 12:00:00,72.96,73.04,72.94,73.02,23600.0,65.9787,66.0511,65.9606,66.033,23600.0
2017-05-25 12:05:00,73.06,73.13,72.97,73.12,22437.0,66.0691,66.1324,65.9878,66.1234,22437.0
2017-05-25 12:10:00,73.12,73.17,73.08,73.14,17623.0,66.1234,66.1686,66.0872,66.1415,17623.0
2017-05-25 12:15:00,73.15,73.23,73.1,73.11,24888.0,66.1505,66.2229,66.1053,66.1144,24888.0
2017-05-25 12:20:00,73.11,73.23,73.05,73.11,46522.0,66.1144,66.2229,66.0601,66.1144,46522.0
2017-05-25 12:25:00,73.11,73.13,73.0,73.04,30233.0,66.1144,66.1324,66.0149,66.0511,30233.0
2017-05-25 12:30:00,73.06,73.1,72.96,72.98,28981.0,66.0691,66.1053,65.9787,65.9968,28981.0
2017-05-25 12:35:00,72.97,73.06,72.97,73.03,33649.0,65.9878,66.0691,65.9878,66.042,33649.0
2017-05-25 12:40:00,73.04,73.14,73.02,73.03,34809.0,66.0511,66.1415,66.033,66.042,34809.0
2017-05-25 12:45:00,73.02,73.12,72.97,73.08,27208.0,66.033,66.1234,65.9878,66.0872,27208.0
2017-05-25 12:50:00,73.09,73.17,73.06,73.14,19877.0,66.0963,66.1686,66.0691,66.1415,19877.0
2017-05-25 12:55:00,73.12,73.25,73.11,73.22,13533.0,66.1234,66.241,66.1144,66.2138,13533.0
2017-05-25 13:00:00,73.2,73.34,73.2,73.34,22072.0,66.1957,66.3223,66.1957,66.3223,22072.0
2017-05-25 13:05:00,73.34,73.44,73.32,73.44,17494.0,66.3223,66.4128,66.3043,66.4128,17494.0
2017-05-25 13:10:00,73.44,73.48,73.3,73.31,24174.0,66.4128,66.449,66.2862,66.2952,24174.0
2017-05-25 13:15:00,73.29,73.34,73.27,73.27,13230.0,66.2771,66.3223,66.259,66.259,13230.0
2017-05-25 13:20:00,73.3,73.3,73.25,73.29,11756.0,66.2862,66.2862,66.241,66.2771,11756.0
2017-05-25 13:25:00,73.28,73.31,73.23,73.31,15591.0,66.2681,66.2952,66.2229,66.2952,15591.0
2017-05-25 13:30:00,73.31,73.43,73.29,73.43,23607.0,66.2952,66.4037,66.2771,66.4037,23607.0
2017-05-25 13:35:00,73.43,73.45,73.36,73.41,12360.0,66.4037,66.4218,66.3404,66.3856,12360.0
2017-05-25 13:40:00,73.42,73.45,73.35,73.38,19039.0,66.3947,66.4218,66.3314,66.3585,19039.0
2017-05-25 13:45:00,73.39,73.39,73.29,73.32,9655.0,66.3676,66.3676,66.2771,66.3043,9655.0
2017-05-25 13:50:00,73.3,73.37,73.26,73.36,14035.0,66.2862,66.3495,66.25,66.3404,14035.0
2017-05-25 13:55:00,73.37,73.37,73.23,73.3,24755.0,66.3495,66.3495,66.2229,66.2862,24755.0
2017-05-25 14:00:00,73.33,73.34,73.27,73.29,7396.0,66.3133,66.3223,66.259,66.2771,7396.0
2017-05-25 14:05:00,73.3,73.3,73.23,73.23,7216.0,66.2862,66.2862,66.2229,66.2229,7216.0
2017-05-25 14:10:00,73.22,73.22,73.03,73.04,34060.0,66.2138,66.2138,66.042,66.0511,34060.0
2017-05-25 14:15:00,73.04,73.06,72.91,72.91,16120.0,66.0511,66.0691,65.9335,65.9335,16120.0
2017-05-25 14:20:00,72.93,72.93,72.87,72.87,32790.0,65.9516,65.9516,65.8973,65.8973,32790.0
2017-05-25 14:25:00,72.86,72.87,72.8,72.8,22118.0,65.8883,65.8973,65.834,65.834,22118.0
2017-05-25 14:30:00,72.81,72.85,72.79,72.79,14841.0,65.8431,65.8792,65.825,65.825,14841.0
2017-05-25 14:35:00,72.78,72.83,72.7,72.76,42946.0,65.8159,65.8611,65.7436,65.7978,42946.0
2017-05-25 14:40:00,72.75,72.83,72.61,72.74,56086.0,65.7888,65.8611,65.6622,65.7798,56086.0
2017-05-25 14:45:00,72.72,72.73,72.44,72.5,32543.0,65.7617,65.7707,65.5085,65.5627,32543.0
2017-05-25 14:50:00,72.51,72.56,72.46,72.5,29171.0,65.5718,65.617,65.5266,65.5627,29171.0
2017-05-25 14:55:00,72.5,72.5,72.35,72.38,63298.0,65.5627,65.5627,65.4271,65.4542,63298.0
2017-05-25 15:00:00,72.39,72.53,72.38,72.43,51553.0,65.4632,65.5899,65.4542,65.4994,51553.0
2017-05-25 15:05:00,72.44,72.45,72.32,72.38,30286.0,65.5085,65.5175,65.3999,65.4542,30286.0
2017-05-25 15:10:00,72.39,72.5,72.32,72.47,43485.0,65.4632,65.5627,65.3999,65.5356,43485.0
2017-05-25 15:15:00,72.46,72.51,72.41,72.5,26918.0,65.5266,65.5718,65.4813,65.5627,26918.0
2017-05-25 15:20:00,72.51,72.56,72.43,72.48,44398.0,65.5718,65.617,65.4994,65.5446,44398.0
2017-05-25 15:25:00,72.48,72.49,72.39,72.4,19237.0,65.5446,65.5537,65.4632,65.4723,19237.0
2017-05-25 15:30:00,72.4,72.48,72.38,72.47,59554.0,65.4723,65.5446,65.4542,65.5356,59554.0
2017-05-25 15:35:00,72.46,72.48,72.4,72.42,39392.0,65.5266,65.5446,65.4723,65.4904,39392.0
2017-05-25 15:40:00,72.42,72.58,72.42,72.51,61302.0,65.4904,65.6351,65.4904,65.5718,61302.0
2017-05-25 15:45:00,72.5,72.65,72.49,72.59,80760.0,65.5627,65.6984,65.5537,65.6441,80760.0
2017-05-25 15:50:00,72.59,72.6,72.49,72.52,86263.0,65.6441,65.6532,65.5537,65.5808,86263.0
2017-05-25 15:55:00,72.51,72.55,72.47,72.49,143715.0,65.5718,65.6079,65.5356,65.5537,143715.0
2017-05-26 09:30:00,72.66,72.86,72.53,72.68,38739.0,65.7074,65.8883,65.5899,65.7255,38739.0
2017-05-26 09:35:00,72.54,72.7,72.4,72.46,27987.0,65.5989,65.7436,65.4723,65.5266,27987.0
2017-05-26 09:40:00,72.45,72.45,72.2,72.26,23755.0,65.5175,65.5175,65.2914,65.3457,23755.0
2017-05-26 09:45:00,72.27,72.37,72.22,72.36,13232.0,65.3547,65.4452,65.3095,65.4361,13232.0
2017-05-26 09:50:00,72.33,72.37,72.05,72.09,13929.0,65.409,65.4452,65.1558,65.192,13929.0
2017-05-26 09:55:00,72.1,72.34,72.07,72.2,25593.0,65.201,65.418,65.1739,65.2914,25593.0
2017-05-26 10:00:00,72.22,72.44,72.22,72.32,17652.0,65.3095,65.5085,65.3095,65.3999,17652.0
2017-05-26 10:05:00,72.34,72.38,72.14,72.16,25791.0,65.418,65.4542,65.2372,65.2553,25791.0
2017-05-26 10:10:00,72.14,72.2,72.05,72.15,16922.0,65.2372,65.2914,65.1558,65.2462,16922.0
2017-05-26 10:15:00,72.13,72.16,72.08,72.09,5820.0,65.2281,65.2553,65.1829,65.192,5820.0
2017-05-26 10:20:00,72.1,72.14,72.03,72.03,17402.0,65.201,65.2372,65.1377,65.1377,17402.0
2017-05-26 10:25:00,72.03,72.13,71.96,72.0,52271.0,65.1377,65.2281,65.0744,65.1106,52271.0
2017-05-26 10:30:00,72.03,72.03,71.86,71.88,23652.0,65.1377,65.1377,64.984,65.002,23652.0
2017-05-26 10:35:00,71.89,71.98,71.84,71.91,17125.0,65.0111,65.0925,64.9659,65.0292,17125.0
2017-05-26 10:40:00,71.9,71.92,71.81,71.86,14856.0,65.0201,65.0382,64.9387,64.984,14856.0
2017-05-26 10:45:00,71.86,71.87,71.75,71.78,13686.0,64.984,64.993,64.8845,64.9116,13686.0
2017-05-26 10:50:00,71.8,71.8,71.68,71.73,12454.0,64.9297,64.9297,64.8212,64.8664,12454.0
2017-05-26 10:55:00,71.75,71.79,71.74,71.79,10006.0,64.8845,64.9207,64.8754,64.9207,10006.0
2017-05-26 11:00:00,71.8,71.94,71.8,71.94,12216.0,64.9297,65.0563,64.9297,65.0563,12216.0
2017-05-26 11:05:00,71.94,72.03,71.93,71.97,15556.0,65.0563,65.1377,65.0473,65.0834,15556.0
2017-05-26 11:10:00,71.98,71.99,71.93,71.96,19654.0,65.0925,65.1015,65.0473,65.0744,19654.0
2017-05-26 11:15:00,71.95,72.08,71.93,72.02,24527.0,65.0654,65.1829,65.0473,65.1287,24527.0
2017-05-26 11:20:00,72.02,72.09,72.0,72.04,7709.0,65.1287,65.192,65.1106,65.1467,7709.0
2017-05-26 11:25:00,72.03,72.11,71.97,72.09,13536.0,65.1377,65.21,65.0834,65.192,13536.0
2017-05-26 11:30:00,72.12,72.12,71.99,72.01,11447.0,65.2191,65.2191,65.1015,65.1196,11447.0
2017-05-26 11:35:00,72.01,72.08,71.98,71.98,8592.0,65.1196,65.1829,65.0925,65.0925,8592.0
2017-05-26 11:40:00,72.0,72.0,71.83,71.85,13224.0,65.1106,65.1106,64.9568,64.9749,13224.0
2017-05-26 11:45:00,71.85,71.85,71.78,71.79,7508.0,64.9749,64.9749,64.9116,64.9207,7508.0
2017-05-26 11:50:00,71.78,71.87,71.77,71.83,11034.0,64.9116,64.993,64.9026,64.9568,11034.0
2017-05-26 11:55:00,71.84,71.88,71.83,71.86,7141.0,64.9659,65.002,64.9568,64.984,7141.0
2017-05-26 12:00:00,71.86,71.87,71.8,71.81,12036.0,64.984,64.993,64.9297,64.9387,12036.0
2017-05-26 12:05:00,71.82,71.89,71.8,71.89,10580.0,64.9478,65.0111,64.9297,65.0111,10580.0
2017-05-26 12:10:00,71.9,71.94,71.86,71.93,14249.0,65.0201,65.0563,64.984,65.0473,14249.0
2017-05-26 12:15:00,71.93,71.97,71.93,71.96,8914.0,65.0473,65.0834,65.0473,65.0744,8914.0
2017-05-26 12:20:00,71.97,72.06,71.97,72.06,8657.0,65.0834,65.1648,65.0834,65.1648,8657.0
2017-05-26 12:25:00,72.05,72.07,72.03,72.07,7342.0,65.1558,65.1739,65.1377,65.1739,7342.0
2017-05-26 12:30:00,72.08,72.09,72.06,72.06,9478.0,65.1829,65.192,65.1648,65.1648,9478.0
2017-05-26 12:35:00,72.05,72.08,72.01,72.08,29826.0,65.1558,65.1829,65.1196,65.1829,29826.0
2017-05-26 12:40:00,72.07,72.08,72.05,72.08,12823.0,65.1739,65.1829,65.1558,65.1829,12823.0
2017-05-26 12:45:00,72.08,72.09,72.06,72.06,7414.0,65.1829,65.192,65.1648,65.1648,7414.0
2017-05-26 12:50:00,72.06,72.07,72.03,72.05,11700.0,65.1648,65.1739,65.1377,65.1558,11700.0
2017-05-26 12:55:00,72.05,72.05,71.93,71.98,7012.0,65.1558,65.1558,65.0473,65.0925,7012.0
2017-05-26 13:00:00,72.01,72.01,71.92,71.97,9000.0,65.1196,65.1196,65.0382,65.0834,9000.0
2017-05-26 13:05:00,71.97,72.11,71.96,72.08,13745.0,65.0834,65.21,65.0744,65.1829,13745.0
2017-05-26 13:10:00,72.08,72.16,72.07,72.16,8200.0,65.1829,65.2553,65.1739,65.2553,8200.0
2017-05-26 13:15:00,72.16,72.21,72.15,72.19,10411.0,65.2553,65.3005,65.2462,65.2824,10411.0
2017-05-26 13:20:00,72.18,72.2,72.13,72.18,5407.0,65.2733,65.2914,65.2281,65.2733,5407.0
2017-05-26 13:25:00,72.17,72.17,72.13,72.14,9026.0,65.2643,65.2643,65.2281,65.2372,9026.0
2017-05-26 13:30:00,72.14,72.19,72.12,72.19,12054.0,65.2372,65.2824,65.2191,65.2824,12054.0
2017-05-26 13:35:00,72.19,72.21,72.15,72.17,3704.0,65.2824,65.3005,65.2462,65.2643,3704.0
2017-05-26 13:40:00,72.17,72.18,72.13,72.18,8205.0,65.2643,65.2733,65.2281,65.2733,8205.0
2017-05-26 13:45:00,72.17,72.2,72.12,72.13,6350.0,65.2643,65.2914,65.2191,65.2281,6350.0
2017-05-26 13:50:00,72.12,72.25,72.12,72.25,21177.0,65.2191,65.3366,65.2191,65.3366,21177.0
2017-05-26 13:55:00,72.24,72.25,72.21,72.24,12421.0,65.3276,65.3366,65.3005,65.3276,12421.0
2017-05-26 14:00:00,72.23,72.24,72.21,72.22,8522.0,65.3186,65.3276,65.3005,65.3095,8522.0
2017-05-26 14:05:00,72.23,72.24,72.21,72.23,5255.0,65.3186,65.3276,65.3005,65.3186,5255.0
2017-05-26 14:10:00,72.24,72.26,72.22,72.26,9406.0,65.3276,65.3457,65.3095,65.3457,9406.0
2017-05-26 14:15:00,72.24,72.28,72.23,72.26,12804.0,65.3276,65.3638,65.3186,65.3457,12804.0
2017-05-26 14:20:00,72.27,72.3,72.26,72.28,9925.0,65.3547,65.3819,65.3457,65.3638,9925.0
2017-05-26 14:25:00,72.29,72.33,72.28,72.3,12657.0,65.3728,65.409,65.3638,65.3819,12657.0
2017-05-26 14:30:00,72.29,72.31,72.23,72.23,7063.0,65.3728,65.3909,65.3186,65.3186,7063.0
2017-05-26 14:35:00,72.24,72.24,72.21,72.22,7310.0,65.3276,65.3276,65.3005,65.3095,7310.0
2017-05-26 14:40:00,72.23,72.25,72.21,72.24,8796.0,65.3186,65.3366,65.3005,65.3276,8796.0
2017-05-26 14:45:00,72.21,72.24,72.21,72.21,15944.0,65.3005,65.3276,65.3005,65.3005,15944.0
2017-05-26 14:50:00,72.22,72.23,72.21,72.22,8258.0,65.3095,65.3186,65.3005,65.3095,8258.0
2017-05-26 14:55:00,72.22,72.22,72.18,72.2,19918.0,65.3095,65.3095,65.2733,65.2914,19918.0
2017-05-26 15:00:00,72.2,72.29,72.2,72.27,16943.0,65.2914,65.3728,65.2914,65.3547,16943.0
2017-05-26 15:05:00,72.26,72.26,72.19,72.25,16653.0,65.3457,65.3457,65.2824,65.3366,16653.0
2017-05-26 15:10:00,72.26,72.27,72.22,72.26,16001.0,65.3457,65.3547,65.3095,65.3457,16001.0
2017-05-26 15:15:00,72.26,72.32,72.24,72.32,18512.0,65.3457,65.3999,65.3276,65.3999,18512.0
2017-05-26 15:20:00,72.32,72.36,72.32,72.34,12852.0,65.3999,65.4361,65.3999,65.418,12852.0
2017-05-26 15:25:00,72.34,72.35,72.31,72.32,17677.0,65.418,65.4271,65.3909,65.3999,17677.0
2017-05-26 15:30:00,72.32,72.36,72.32,72.35,23555.0,65.3999,65.4361,65.3999,65.4271,23555.0
2017-05-26 15:35:00,72.34,72.36,72.33,72.34,29245.0,65.418,65.4361,65.409,65.418,29245.0
2017-05-26 15:40:00,72.34,72.34,72.3,72.33,38069.0,65.418,65.418,65.3819,65.409,38069.0
2017-05-26 15:45:00,72.33,72.38,72.3,72.36,43851.0,65.409,65.4542,65.3819,65.4361,43851.0
2017-05-26 15:50:00,72.37,72.4,72.35,72.37,35173.0,65.4452,65.4723,65.4271,65.4452,35173.0
2017-05-26 15:55:00,72.36,72.38,72.31,72.32,106015.0,65.4361,65.4542,65.3909,65.3999,106015.0
2017-05-30 09:30:00,72.11,72.31,71.89,72.11,35313.0,65.21,65.3909,65.0111,65.21,35313.0
2017-05-30 09:35:00,72.12,72.3,71.97,72.28,29188.0,65.2191,65.3819,65.0834,65.3638,29188.0
2017-05-30 09:40:00,72.3,72.69,72.26,72.68,21691.0,65.3819,65.7345,65.3457,65.7255,21691.0
2017-05-30 09:45:00,72.73,72.73,72.51,72.65,20136.0,65.7707,65.7707,65.5718,65.6984,20136.0
2017-05-30 09:50:00,72.72,73.0,72.67,72.9,25200.0,65.7617,66.0149,65.7165,65.9244,25200.0
2017-05-30 09:55:00,72.88,73.0,72.75,72.76,27025.0,65.9064,66.0149,65.7888,65.7978,27025.0
2017-05-30 10:00:00,72.76,73.06,72.74,72.92,119246.0,65.7978,66.0691,65.7798,65.9425,119246.0
2017-05-30 10:05:00,72.95,73.11,72.84,72.84,37694.0,65.9697,66.1144,65.8702,65.8702,37694.0
2017-05-30 10:10:00,72.84,72.92,72.81,72.85,22536.0,65.8702,65.9425,65.8431,65.8792,22536.0
2017-05-30 10:15:00,72.86,72.87,72.76,72.8,26135.0,65.8883,65.8973,65.7978,65.834,26135.0
2017-05-30 10:20:00,72.85,72.95,72.81,72.82,18210.0,65.8792,65.9697,65.8431,65.8521,18210.0
2017-05-30 10:25:00,72.82,72.88,72.76,72.81,28832.0,65.8521,65.9064,65.7978,65.8431,28832.0
2017-05-30 10:30:00,72.83,72.95,72.78,72.93,24702.0,65.8611,65.9697,65.8159,65.9516,24702.0
2017-05-30 10:35:00,72.94,73.0,72.83,72.94,22388.0,65.9606,66.0149,65.8611,65.9606,22388.0
2017-05-30 10:40:00,72.94,73.04,72.94,72.95,15337.0,65.9606,66.0511,65.9606,65.9697,15337.0
2017-05-30 10:45:00,72.97,72.99,72.89,72.98,22989.0,65.9878,66.0058,65.9154,65.9968,22989.0
2017-05-30 10:50:00,72.99,73.01,72.82,72.83,12237.0,66.0058,66.0239,65.8521,65.8611,12237.0
2017-05-30 10:55:00,72.83,72.87,72.78,72.81,23421.0,65.8611,65.8973,65.8159,65.8431,23421.0
2017-05-30 11:00:00,72.81,72.82,72.76,72.8,37387.0,65.8431,65.8521,65.7978,65.834,37387.0
2017-05-30 11:05:00,72.8,72.98,72.78,72.88,21860.0,65.834,65.9968,65.8159,65.9064,21860.0
2017-05-30 11:10:00,72.89,72.91,72.76,72.81,17443.0,65.9154,65.9335,65.7978,65.8431,17443.0
2017-05-30 11:15:00,72.81,72.93,72.75,72.87,40377.0,65.8431,65.9516,65.7888,65.8973,40377.0
2017-05-30 11:20:00,72.87,73.01,72.84,72.96,32099.0,65.8973,66.0239,65.8702,65.9787,32099.0
2017-05-30 11:25:00,72.98,73.08,72.94,73.07,17288.0,65.9968,66.0872,65.9606,66.0782,17288.0
2017-05-30 11:30:00,73.06,73.13,73.0,73.05,16898.0,66.0691,66.1324,66.0149,66.0601,16898.0
2017-05-30 11:35:00,73.04,73.05,72.82,72.86,22274.0,66.0511,66.0601,65.8521,65.8883,22274.0
2017-05-30 11:40:00,72.86,72.97,72.83,72.88,17049.0,65.8883,65.9878,65.8611,65.9064,17049.0
2017-05-30 11:45:00,72.89,72.95,72.82,72.91,19017.0,65.9154,65.9697,65.8521,65.9335,19017.0
2017-05-30 11:50:00,72.9,73.02,72.89,73.02,11651.0,65.9244,66.033,65.9154,66.033,11651.0
2017-05-30 11:55:00,73.01,73.04,72.98,73.02,10296.0,66.0239,66.0511,65.9968,66.033,10296.0
2017-05-30 12:00:00,73.03,73.15,73.03,73.11,18480.0,66.042,66.1505,66.042,66.1144,18480.0
2017-05-30 12:05:00,73.09,73.12,73.04,73.1,14089.0,66.0963,66.1234,66.0511,66.1053,14089.0
2017-05-30 12:10:00,73.09,73.12,72.99,73.01,10017.0,66.0963,66.1234,66.0058,66.0239,10017.0
2017-05-30 12:15:00,73.01,73.03,72.97,72.98,10801.0,66.0239,66.042,65.9878,65.9968,10801.0
2017-05-30 12:20:00,72.98,73.0,72.9,73.0,13602.0,65.9968,66.0149,65.9244,66.0149,13602.0
2017-05-30 12:25:00,72.99,73.01,72.9,72.98,12437.0,66.0058,66.0239,65.9244,65.9968,12437.0
2017-05-30 12:30:00,72.96,72.97,72.87,72.92,9794.0,65.9787,65.9878,65.8973,65.9425,9794.0
2017-05-30 12:35:00,72.91,73.08,72.9,73.03,16569.0,65.9335,66.0872,65.9244,66.042,16569.0
2017-05-30 12:40:00,73.04,73.05,72.97,73.02,8179.0,66.0511,66.0601,65.9878,66.033,8179.0
2017-05-30 12:45:00,73.0,73.04,72.96,72.99,10678.0,66.0149,66.0511,65.9787,66.0058,10678.0
2017-05-30 12:50:00,72.99,73.0,72.95,72.95,9985.0,66.0058,66.0149,65.9697,65.9697,9985.0
2017-05-30 12:55:00,72.95,73.02,72.95,73.01,6301.0,65.9697,66.033,65.9697,66.0239,6301.0
2017-05-30 13:00:00,73.0,73.09,73.0,73.08,14669.0,66.0149,66.0963,66.0149,66.0872,14669.0
2017-05-30 13:05:00,73.1,73.1,73.04,73.04,12807.0,66.1053,66.1053,66.0511,66.0511,12807.0
2017-05-30 13:10:00,73.04,73.12,73.04,73.05,14073.0,66.0511,66.1234,66.0511,66.0601,14073.0
2017-05-30 13:15:00,73.07,73.09,73.04,73.04,8129.0,66.0782,66.0963,66.0511,66.0511,8129.0
2017-05-30 13:20:00,73.07,73.14,73.03,73.03,10198.0,66.0782,66.1415,66.042,66.042,10198.0
2017-05-30 13:25:00,73.05,73.06,72.95,72.97,13849.0,66.0601,66.0691,65.9697,65.9878,13849.0
2017-05-30 13:30:00,72.97,73.05,72.95,73.01,9157.0,65.9878,66.0601,65.9697,66.0239,9157.0
2017-05-30 13:35:00,73.0,73.03,72.98,73.03,8947.0,66.0149,66.042,65.9968,66.042,8947.0
2017-05-30 13:40:00,72.99,73.05,72.99,73.05,8833.0,66.0058,66.0601,66.0058,66.0601,8833.0
2017-05-30 13:45:00,73.04,73.14,73.03,73.13,12995.0,66.0511,66.1415,66.042,66.1324,12995.0
2017-05-30 13:50:00,73.11,73.2,73.09,73.15,14273.0,66.1144,66.1957,66.0963,66.1505,14273.0
2017-05-30 13:55:00,73.15,73.25,73.12,73.25,23368.0,66.1505,66.241,66.1234,66.241,23368.0
2017-05-30 14:00:00,73.24,73.26,73.21,73.23,14474.0,66.2319,66.25,66.2048,66.2229,14474.0
2017-05-30 14:05:00,73.24,73.24,73.18,73.24,10235.0,66.2319,66.2319,66.1777,66.2319,10235.0
2017-05-30 14:10:00,73.22,73.25,73.17,73.22,16720.0,66.2138,66.241,66.1686,66.2138,16720.0
2017-05-30 14:15:00,73.22,73.24,73.18,73.19,13748.0,66.2138,66.2319,66.1777,66.1867,13748.0
2017-05-30 14:20:00,73.18,73.21,73.16,73.18,23857.0,66.1777,66.2048,66.1596,66.1777,23857.0
2017-05-30 14:25:00,73.16,73.21,73.13,73.17,20015.0,66.1596,66.2048,66.1324,66.1686,20015.0
2017-05-30 14:30:00,73.17,73.2,73.13,73.17,17607.0,66.1686,66.1957,66.1324,66.1686,17607.0
2017-05-30 14:35:00,73.16,73.18,73.11,73.12,15747.0,66.1596,66.1777,66.1144,66.1234,15747.0
2017-05-30 14:40:00,73.12,73.14,73.08,73.08,12106.0,66.1234,66.1415,66.0872,66.0872,12106.0
2017-05-30 14:45:00,73.09,73.09,72.99,73.02,13842.0,66.0963,66.0963,66.0058,66.033,13842.0
2017-05-30 14:50:00,73.02,73.07,72.97,73.07,16318.0,66.033,66.0782,65.9878,66.0782,16318.0
2017-05-30 14:55:00,73.07,73.11,73.05,73.11,14670.0,66.0782,66.1144,66.0601,66.1144,14670.0
2017-05-30 15:00:00,73.1,73.17,73.09,73.13,17553.0,66.1053,66.1686,66.0963,66.1324,17553.0
2017-05-30 15:05:00,73.13,73.21,73.11,73.17,25411.0,66.1324,66.2048,66.1144,66.1686,25411.0
2017-05-30 15:10:00,73.17,73.18,73.13,73.16,19166.0,66.1686,66.1777,66.1324,66.1596,19166.0
2017-05-30 15:15:00,73.17,73.24,73.15,73.15,36777.0,66.1686,66.2319,66.1505,66.1505,36777.0
2017-05-30 15:20:00,73.15,73.15,73.1,73.13,24106.0,66.1505,66.1505,66.1053,66.1324,24106.0
2017-05-30 15:25:00,73.13,73.13,73.09,73.12,27175.0,66.1324,66.1324,66.0963,66.1234,27175.0
2017-05-30 15:30:00,73.12,73.18,73.09,73.14,58288.0,66.1234,66.1777,66.0963,66.1415,58288.0
2017-05-30 15:35:00,73.14,73.21,73.1,73.2,52168.0,66.1415,66.2048,66.1053,66.1957,52168.0
2017-05-30 15:40:00,73.2,73.26,73.2,73.21,42766.0,66.1957,66.25,66.1957,66.2048,42766.0
2017-05-30 15:45:00,73.2,73.26,73.18,73.2,69897.0,66.1957,66.25,66.1777,66.1957,69897.0
2017-05-30 15:50:00,73.21,73.22,73.09,73.12,82706.0,66.2048,66.2138,66.0963,66.1234,82706.0
2017-05-30 15:55:00,73.13,73.14,73.02,73.02,117793.0,66.1324,66.1415,66.033,66.033,117793.0
2017-05-31 09:30:00,73.16,73.25,73.04,73.11,82088.0,66.1596,66.241,66.0511,66.1144,82088.0
2017-05-31 09:35:00,73.09,73.09,72.5,72.67,53857.0,66.0963,66.0963,65.5627,65.7165,53857.0
2017-05-31 09:40:00,72.7,72.74,72.51,72.7,42355.0,65.7436,65.7798,65.5718,65.7436,42355.0
2017-05-31 09:45:00,72.73,72.79,72.53,72.56,31625.0,65.7707,65.825,65.5899,65.617,31625.0
2017-05-31 09:50:00,72.57,72.6,72.41,72.44,24527.0,65.626,65.6532,65.4813,65.5085,24527.0
2017-05-31 09:55:00,72.42,72.47,72.33,72.38,30761.0,65.4904,65.5356,65.409,65.4542,30761.0
2017-05-31 10:00:00,72.39,72.51,72.26,72.5,37378.0,65.4632,65.5718,65.3457,65.5627,37378.0
2017-05-31 10:05:00,72.47,72.52,72.38,72.47,24348.0,65.5356,65.5808,65.4542,65.5356,24348.0
2017-05-31 10:10:00,72.5,72.68,72.4,72.65,38453.0,65.5627,65.7255,65.4723,65.6984,38453.0
2017-05-31 10:15:00,72.7,72.9,72.7,72.9,44878.0,65.7436,65.9244,65.7436,65.9244,44878.0
2017-05-31 10:20:00,72.92,73.0,72.85,72.88,26526.0,65.9425,66.0149,65.8792,65.9064,26526.0
2017-05-31 10:25:00,72.89,72.91,72.64,72.69,35059.0,65.9154,65.9335,65.6893,65.7345,35059.0
2017-05-31 10:30:00,72.66,72.66,72.43,72.44,33585.0,65.7074,65.7074,65.4994,65.5085,33585.0
2017-05-31 10:35:00,72.43,72.54,72.37,72.4,49844.0,65.4994,65.5989,65.4452,65.4723,49844.0
2017-05-31 10:40:00,72.41,72.63,72.36,72.47,34793.0,65.4813,65.6803,65.4361,65.5356,34793.0
2017-05-31 10:45:00,72.43,72.43,72.21,72.4,46726.0,65.4994,65.4994,65.3005,65.4723,46726.0
2017-05-31 10:50:00,72.41,72.41,72.27,72.32,23144.0,65.4813,65.4813,65.3547,65.3999,23144.0
2017-05-31 10:55:00,72.35,72.4,72.21,72.22,22785.0,65.4271,65.4723,65.3005,65.3095,22785.0
2017-05-31 11:00:00,72.25,72.3,72.18,72.19,18861.0,65.3366,65.3819,65.2733,65.2824,18861.0
2017-05-31 11:05:00,72.18,72.29,72.13,72.24,16538.0,65.2733,65.3728,65.2281,65.3276,16538.0
2017-05-31 11:10:00,72.24,72.27,72.09,72.15,20952.0,65.3276,65.3547,65.192,65.2462,20952.0
2017-05-31 11:15:00,72.14,72.23,72.13,72.22,17986.0,65.2372,65.3186,65.2281,65.3095,17986.0
2017-05-31 11:20:00,72.23,72.26,72.14,72.23,7633.0,65.3186,65.3457,65.2372,65.3186,7633.0
2017-05-31 11:25:00,72.2,72.21,72.13,72.19,12088.0,65.2914,65.3005,65.2281,65.2824,12088.0
2017-05-31 11:30:00,72.2,72.28,72.15,72.18,15560.0,65.2914,65.3638,65.2462,65.2733,15560.0
2017-05-31 11:35:00,72.19,72.22,72.13,72.14,17254.0,65.2824,65.3095,65.2281,65.2372,17254.0
2017-05-31 11:40:00,72.16,72.22,72.07,72.12,74569.0,65.2553,65.3095,65.1739,65.2191,74569.0
2017-05-31 11:45:00,72.12,72.18,72.07,72.07,56363.0,65.2191,65.2733,65.1739,65.1739,56363.0
2017-05-31 11:50:00,72.08,72.09,72.01,72.05,37664.0,65.1829,65.192,65.1196,65.1558,37664.0
2017-05-31 11:55:00,72.02,72.15,72.01,72.02,25890.0,65.1287,65.2462,65.1196,65.1287,25890.0
2017-05-31 12:00:00,72.02,72.05,71.98,72.0,13455.0,65.1287,65.1558,65.0925,65.1106,13455.0
2017-05-31 12:05:00,72.02,72.06,71.98,72.01,19342.0,65.1287,65.1648,65.0925,65.1196,19342.0
2017-05-31 12:10:00,72.03,72.03,71.79,71.85,22230.0,65.1377,65.1377,64.9207,64.9749,22230.0
2017-05-31 12:15:00,71.84,71.99,71.78,71.84,15578.0,64.9659,65.1015,64.9116,64.9659,15578.0
2017-05-31 12:20:00,71.88,71.98,71.86,71.94,17010.0,65.002,65.0925,64.984,65.0563,17010.0
2017-05-31 12:25:00,71.93,72.0,71.88,71.92,13973.0,65.0473,65.1106,65.002,65.0382,13973.0
2017-05-31 12:30:00,71.89,72.03,71.89,71.97,16265.0,65.0111,65.1377,65.0111,65.0834,16265.0
2017-05-31 12:35:00,71.95,71.98,71.9,71.92,7591.0,65.0654,65.0925,65.0201,65.0382,7591.0
2017-05-31 12:40:00,71.92,71.95,71.88,71.9,11766.0,65.0382,65.0654,65.002,65.0201,11766.0
2017-05-31 12:45:00,71.91,71.95,71.9,71.9,7066.0,65.0292,65.0654,65.0201,65.0201,7066.0
2017-05-31 12:50:00,71.92,71.93,71.87,71.88,18812.0,65.0382,65.0473,64.993,65.002,18812.0
2017-05-31 12:55:00,71.9,71.94,71.87,71.94,7451.0,65.0201,65.0563,64.993,65.0563,7451.0
2017-05-31 13:00:00,71.93,71.97,71.91,71.92,14148.0,65.0473,65.0834,65.0292,65.0382,14148.0
2017-05-31 13:05:00,71.92,71.97,71.92,71.95,6662.0,65.0382,65.0834,65.0382,65.0654,6662.0
2017-05-31 13:10:00,71.95,72.0,71.91,72.0,10800.0,65.0654,65.1106,65.0292,65.1106,10800.0
2017-05-31 13:15:00,71.98,72.0,71.88,71.88,17122.0,65.0925,65.1106,65.002,65.002,17122.0
2017-05-31 13:20:00,71.88,71.91,71.81,71.81,16759.0,65.002,65.0292,64.9387,64.9387,16759.0
2017-05-31 13:25:00,71.82,71.84,71.77,71.8,19531.0,64.9478,64.9659,64.9026,64.9297,19531.0
2017-05-31 13:30:00,71.8,71.87,71.79,71.82,46598.0,64.9297,64.993,64.9207,64.9478,46598.0
2017-05-31 13:35:00,71.8,71.89,71.79,71.84,42827.0,64.9297,65.0111,64.9207,64.9659,42827.0
2017-05-31 13:40:00,71.84,71.87,71.79,71.86,42499.0,64.9659,64.993,64.9207,64.984,42499.0
2017-05-31 13:45:00,71.86,71.92,71.85,71.86,50010.0,64.984,65.0382,64.9749,64.984,50010.0
2017-05-31 13:50:00,71.89,71.95,71.88,71.88,29264.0,65.0111,65.0654,65.002,65.002,29264.0
2017-05-31 13:55:00,71.89,72.18,71.89,72.14,39973.0,65.0111,65.2733,65.0111,65.2372,39973.0
2017-05-31 14:00:00,72.15,72.18,72.09,72.11,37808.0,65.2462,65.2733,65.192,65.21,37808.0
2017-05-31 14:05:00,72.11,72.21,72.11,72.18,37037.0,65.21,65.3005,65.21,65.2733,37037.0
2017-05-31 14:10:00,72.19,72.27,72.16,72.2,41898.0,65.2824,65.3547,65.2553,65.2914,41898.0
2017-05-31 14:15:00,72.21,72.33,72.17,72.32,31303.0,65.3005,65.409,65.2643,65.3999,31303.0
2017-05-31 14:20:00,72.33,72.35,72.19,72.29,57717.0,65.409,65.4271,65.2824,65.3728,57717.0
2017-05-31 14:25:00,72.28,72.35,72.27,72.32,20453.0,65.3638,65.4271,65.3547,65.3999,20453.0
2017-05-31 14:30:00,72.32,72.39,72.28,72.36,37558.0,65.3999,65.4632,65.3638,65.4361,37558.0
2017-05-31 14:35:00,72.37,72.44,72.33,72.42,27256.0,65.4452,65.5085,65.409,65.4904,27256.0
2017-05-31 14:40:00,72.41,72.41,72.32,72.34,19287.0,65.4813,65.4813,65.3999,65.418,19287.0
2017-05-31 14:45:00,72.34,72.51,72.32,72.49,46303.0,65.418,65.5718,65.3999,65.5537,46303.0
2017-05-31 14:50:00,72.47,72.52,72.45,72.52,36774.0,65.5356,65.5808,65.5175,65.5808,36774.0
2017-05-31 14:55:00,72.52,72.65,72.49,72.56,43099.0,65.5808,65.6984,65.5537,65.617,43099.0
2017-05-31 15:00:00,72.56,72.75,72.56,72.71,78968.0,65.617,65.7888,65.617,65.7526,78968.0
2017-05-31 15:05:00,72.71,72.82,72.69,72.8,72274.0,65.7526,65.8521,65.7345,65.834,72274.0
2017-05-31 15:10:00,72.81,72.82,72.67,72.73,44187.0,65.8431,65.8521,65.7165,65.7707,44187.0
2017-05-31 15:15:00,72.75,72.85,72.75,72.78,68455.0,65.7888,65.8792,65.7888,65.8159,68455.0
2017-05-31 15:20:00,72.8,72.81,72.68,72.77,117776.0,65.834,65.8431,65.7255,65.8069,117776.0
2017-05-31 15:25:00,72.77,72.78,72.71,72.76,48354.0,65.8069,65.8159,65.7526,65.7978,48354.0
2017-05-31 15:30:00,72.75,72.82,72.75,72.78,50060.0,65.7888,65.8521,65.7888,65.8159,50060.0
2017-05-31 15:35:00,72.77,72.86,72.76,72.84,57475.0,65.8069,65.8883,65.7978,65.8702,57475.0
2017-05-31 15:40:00,72.85,73.07,72.84,73.06,96865.0,65.8792,66.0782,65.8702,66.0691,96865.0
2017-05-31 15:45:00,73.07,73.11,72.97,73.05,105181.0,66.0782,66.1144,65.9878,66.0601,105181.0
2017-05-31 15:50:00,73.05,73.19,72.92,73.17,193903.0,66.0601,66.1867,65.9425,66.1686,193903.0
2017-05-31 15:55:00,73.18,73.48,73.18,73.39,375363.0,66.1777,66.449,66.1777,66.3676,375363.0
2017-06-01 09:30:00,75.82,77.46,75.8,76.0,505148.0,68.565,70.0481,68.547,68.7278,505148.0
2017-06-01 09:35:00,76.02,77.02,75.86,76.89,237505.0,68.7459,69.6502,68.6012,69.5327,237505.0
2017-06-01 09:40:00,76.87,77.53,76.6,77.48,251534.0,69.5146,70.1114,69.2704,70.0662,251534.0
2017-06-01 09:45:00,77.45,77.77,77.31,77.47,204320.0,70.0391,70.3285,69.9125,70.0572,204320.0
2017-06-01 09:50:00,77.47,77.5,76.5,76.69,141100.0,70.0572,70.0843,69.18,69.3518,141100.0
2017-06-01 09:55:00,76.71,76.99,76.59,76.77,63491.0,69.3699,69.6231,69.2614,69.4241,63491.0
2017-06-01 10:00:00,76.78,77.0,76.72,76.85,70207.0,69.4332,69.6321,69.3789,69.4965,70207.0
2017-06-01 10:05:00,76.83,77.14,76.79,77.11,168856.0,69.4784,69.7587,69.4422,69.7316,168856.0
2017-06-01 10:10:00,77.11,77.33,77.0,77.16,91095.0,69.7316,69.9306,69.6321,69.7768,91095.0
2017-06-01 10:15:00,77.15,77.26,77.07,77.23,108380.0,69.7678,69.8673,69.6954,69.8401,108380.0
2017-06-01 10:20:00,77.23,77.29,76.79,76.82,107410.0,69.8401,69.8944,69.4422,69.4694,107410.0
2017-06-01 10:25:00,76.79,76.83,76.22,76.23,196636.0,69.4422,69.4784,68.9268,68.9358,196636.0
2017-06-01 10:30:00,76.26,76.3,75.93,75.96,190187.0,68.9629,68.9991,68.6645,68.6916,190187.0
2017-06-01 10:35:00,76.03,76.11,75.53,75.58,145035.0,68.755,68.8273,68.3028,68.348,145035.0
2017-06-01 10:40:00,75.58,76.18,75.53,75.95,169575.0,68.348,68.8906,68.3028,68.6826,169575.0
2017-06-01 10:45:00,75.95,76.16,75.91,76.07,53038.0,68.6826,68.8725,68.6464,68.7911,53038.0
2017-06-01 10:50:00,76.07,76.41,76.01,76.39,83497.0,68.7911,69.0986,68.7369,69.0805,83497.0
2017-06-01 10:55:00,76.39,76.52,76.13,76.27,72017.0,69.0805,69.1981,68.8454,68.972,72017.0
2017-06-01 11:00:00,76.27,76.29,75.99,76.26,70586.0,68.972,68.9901,68.7188,68.9629,70586.0
2017-06-01 11:05:00,76.26,76.28,76.06,76.28,52618.0,68.9629,68.981,68.7821,68.981,52618.0
2017-06-01 11:10:00,76.32,76.4,76.11,76.29,52525.0,69.0172,69.0895,68.8273,68.9901,52525.0
2017-06-01 11:15:00,76.3,76.32,75.93,75.98,64538.0,68.9991,69.0172,68.6645,68.7097,64538.0
2017-06-01 11:20:00,75.99,76.08,75.85,75.9,63592.0,68.7188,68.8002,68.5922,68.6374,63592.0
2017-06-01 11:25:00,75.91,75.91,75.58,75.69,90521.0,68.6464,68.6464,68.348,68.4475,90521.0
2017-06-01 11:30:00,75.7,75.74,75.57,75.6,62275.0,68.4565,68.4927,68.339,68.3661,62275.0
2017-06-01 11:35:00,75.64,75.85,75.6,75.84,37640.0,68.4023,68.5922,68.3661,68.5831,37640.0
2017-06-01 11:40:00,75.87,76.0,75.67,75.9,33586.0,68.6103,68.7278,68.4294,68.6374,33586.0
2017-06-01 11:45:00,75.9,75.9,75.7,75.73,32273.0,68.6374,68.6374,68.4565,68.4837,32273.0
2017-06-01 11:50:00,75.73,75.81,75.64,75.69,33325.0,68.4837,68.556,68.4023,68.4475,33325.0
2017-06-01 11:55:00,75.66,75.74,75.57,75.71,34096.0,68.4204,68.4927,68.339,68.4656,34096.0
2017-06-01 12:00:00,75.71,75.77,75.51,75.69,37688.0,68.4656,68.5198,68.2847,68.4475,37688.0
2017-06-01 12:05:00,75.7,75.78,75.68,75.78,28416.0,68.4565,68.5289,68.4384,68.5289,28416.0
2017-06-01 12:10:00,75.76,76.24,75.72,76.19,56471.0,68.5108,68.9449,68.4746,68.8996,56471.0
2017-06-01 12:15:00,76.19,76.29,76.17,76.17,16758.0,68.8996,68.9901,68.8816,68.8816,16758.0
2017-06-01 12:20:00,76.18,76.22,76.09,76.15,24195.0,68.8906,68.9268,68.8092,68.8635,24195.0
2017-06-01 12:25:00,76.16,76.21,76.13,76.18,15866.0,68.8725,68.9177,68.8454,68.8906,15866.0
2017-06-01 12:30:00,76.2,76.31,76.18,76.31,37094.0,68.9087,69.0082,68.8906,69.0082,37094.0
2017-06-01 12:35:00,76.3,76.64,76.28,76.62,47712.0,68.9991,69.3066,68.981,69.2885,47712.0
2017-06-01 12:40:00,76.62,76.84,76.58,76.72,59445.0,69.2885,69.4874,69.2523,69.3789,59445.0
2017-06-01 12:45:00,76.72,77.0,76.72,76.92,50249.0,69.3789,69.6321,69.3789,69.5598,50249.0
2017-06-01 12:50:00,76.93,77.03,76.8,76.95,38372.0,69.5688,69.6593,69.4513,69.5869,38372.0
2017-06-01 12:55:00,76.96,77.02,76.88,76.89,30238.0,69.596,69.6502,69.5236,69.5327,30238.0
2017-06-01 13:00:00,76.89,76.99,76.85,76.94,53245.0,69.5327,69.6231,69.4965,69.5779,53245.0
2017-06-01 13:05:00,76.95,76.95,76.88,76.91,28106.0,69.5869,69.5869,69.5236,69.5507,28106.0
2017-06-01 13:10:00,76.93,77.01,76.87,76.97,25140.0,69.5688,69.6412,69.5146,69.605,25140.0
2017-06-01 13:15:00,76.99,77.24,76.98,77.2,46826.0,69.6231,69.8492,69.614,69.813,46826.0
2017-06-01 13:20:00,77.19,77.19,77.06,77.08,19709.0,69.804,69.804,69.6864,69.7045,19709.0
2017-06-01 13:25:00,77.08,77.13,77.06,77.1,32374.0,69.7045,69.7497,69.6864,69.7226,32374.0
2017-06-01 13:30:00,77.09,77.12,76.96,76.98,51598.0,69.7135,69.7407,69.596,69.614,51598.0
2017-06-01 13:35:00,77.01,77.14,76.97,77.0,32118.0,69.6412,69.7587,69.605,69.6321,32118.0
2017-06-01 13:40:00,77.0,77.16,76.97,77.16,33828.0,69.6321,69.7768,69.605,69.7768,33828.0
2017-06-01 13:45:00,77.16,77.18,77.01,77.09,23174.0,69.7768,69.7949,69.6412,69.7135,23174.0
2017-06-01 13:50:00,77.07,77.11,77.02,77.11,19896.0,69.6954,69.7316,69.6502,69.7316,19896.0
2017-06-01 13:55:00,77.12,77.12,76.99,77.0,36847.0,69.7407,69.7407,69.6231,69.6321,36847.0
2017-06-01 14:00:00,77.0,77.05,76.93,76.99,94654.0,69.6321,69.6774,69.5688,69.6231,94654.0
2017-06-01 14:05:00,77.02,77.47,77.01,77.41,72409.0,69.6502,70.0572,69.6412,70.0029,72409.0
2017-06-01 14:10:00,77.39,77.75,77.36,77.73,83474.0,69.9848,70.3104,69.9577,70.2923,83474.0
2017-06-01 14:15:00,77.72,77.73,77.47,77.62,72141.0,70.2832,70.2923,70.0572,70.1928,72141.0
2017-06-01 14:20:00,77.63,77.77,77.55,77.63,65359.0,70.2019,70.3285,70.1295,70.2019,65359.0
2017-06-01 14:25:00,77.64,77.68,77.52,77.6,48183.0,70.2109,70.2471,70.1024,70.1747,48183.0
2017-06-01 14:30:00,77.59,77.66,77.4,77.66,75180.0,70.1657,70.229,69.9939,70.229,75180.0
2017-06-01 14:35:00,77.65,77.68,77.52,77.6,48859.0,70.2199,70.2471,70.1024,70.1747,48859.0
2017-06-01 14:40:00,77.6,77.69,77.54,77.58,38313.0,70.1747,70.2561,70.1205,70.1566,38313.0
2017-06-01 14:45:00,77.58,77.59,77.47,77.59,51480.0,70.1566,70.1657,70.0572,70.1657,51480.0
2017-06-01 14:50:00,77.59,77.73,77.59,77.69,44254.0,70.1657,70.2923,70.1657,70.2561,44254.0
2017-06-01 14:55:00,77.7,77.71,77.46,77.47,56293.0,70.2652,70.2742,70.0481,70.0572,56293.0
2017-06-01 15:00:00,77.46,77.7,77.39,77.7,56916.0,70.0481,70.2652,69.9848,70.2652,56916.0
2017-06-01 15:05:00,77.69,78.0,77.67,77.89,123161.0,70.2561,70.5364,70.238,70.437,123161.0
2017-06-01 15:10:00,77.9,78.0,77.85,77.92,69655.0,70.446,70.5364,70.4008,70.4641,69655.0
2017-06-01 15:15:00,77.93,77.99,77.84,77.93,94813.0,70.4731,70.5274,70.3918,70.4731,94813.0
2017-06-01 15:20:00,77.96,78.07,77.8,77.89,90204.0,70.5003,70.5997,70.3556,70.437,90204.0
2017-06-01 15:25:00,77.88,77.91,77.71,77.88,132045.0,70.4279,70.4551,70.2742,70.4279,132045.0
2017-06-01 15:30:00,77.83,77.88,77.63,77.64,124904.0,70.3827,70.4279,70.2019,70.2109,124904.0
2017-06-01 15:35:00,77.66,77.93,77.64,77.89,108575.0,70.229,70.4731,70.2109,70.437,108575.0
2017-06-01 15:40:00,77.88,78.04,77.83,78.01,124347.0,70.4279,70.5726,70.3827,70.5455,124347.0
2017-06-01 15:45:00,78.0,78.12,77.95,78.05,147889.0,70.5364,70.645,70.4912,70.5817,147889.0
2017-06-01 15:50:00,78.06,78.08,77.95,77.98,202766.0,70.5907,70.6088,70.4912,70.5184,202766.0
2017-06-01 15:55:00,77.99,78.2,77.98,78.19,232468.0,70.5274,70.7173,70.5184,70.7083,232468.0
2017-06-02 09:30:00,78.61,79.28,78.38,79.2,107288.0,71.0881,71.694,70.8801,71.6216,107288.0
2017-06-02 09:35:00,79.22,79.22,78.88,78.89,79085.0,71.6397,71.6397,71.3322,71.3413,79085.0
2017-06-02 09:40:00,78.99,79.0,78.53,78.84,61107.0,71.4317,71.4408,71.0157,71.2961,61107.0
2017-06-02 09:45:00,78.84,78.84,78.37,78.54,34187.0,71.2961,71.2961,70.871,71.0248,34187.0
2017-06-02 09:50:00,78.58,78.59,78.32,78.44,62904.0,71.0609,71.07,70.8258,70.9343,62904.0
2017-06-02 09:55:00,78.4,78.4,77.93,77.96,65251.0,70.8982,70.8982,70.4731,70.5003,65251.0
2017-06-02 10:00:00,77.97,78.13,77.84,78.1,56104.0,70.5093,70.654,70.3918,70.6269,56104.0
2017-06-02 10:05:00,78.08,78.22,78.02,78.03,39066.0,70.6088,70.7354,70.5545,70.5636,39066.0
2017-06-02 10:10:00,78.02,78.21,77.95,78.18,53276.0,70.5545,70.7264,70.4912,70.6992,53276.0
2017-06-02 10:15:00,78.18,78.31,78.12,78.24,29338.0,70.6992,70.8168,70.645,70.7535,29338.0
2017-06-02 10:20:00,78.26,78.31,78.19,78.22,26411.0,70.7716,70.8168,70.7083,70.7354,26411.0
2017-06-02 10:25:00,78.22,78.44,78.17,78.31,35628.0,70.7354,70.9343,70.6902,70.8168,35628.0
2017-06-02 10:30:00,78.31,78.54,78.29,78.43,41792.0,70.8168,71.0248,70.7987,70.9253,41792.0
2017-06-02 10:35:00,78.47,78.52,78.4,78.5,24507.0,70.9615,71.0067,70.8982,70.9886,24507.0
2017-06-02 10:40:00,78.5,78.56,78.26,78.28,30648.0,70.9886,71.0429,70.7716,70.7897,30648.0
2017-06-02 10:45:00,78.27,78.3,78.09,78.14,29076.0,70.7806,70.8077,70.6178,70.6631,29076.0
2017-06-02 10:50:00,78.14,78.18,78.12,78.15,18618.0,70.6631,70.6992,70.645,70.6721,18618.0
2017-06-02 10:55:00,78.16,78.2,78.02,78.03,33660.0,70.6811,70.7173,70.5545,70.5636,33660.0
2017-06-02 11:00:00,78.03,78.2,78.0,78.2,22101.0,70.5636,70.7173,70.5364,70.7173,22101.0
2017-06-02 11:05:00,78.22,78.24,78.05,78.06,24323.0,70.7354,70.7535,70.5817,70.5907,24323.0
2017-06-02 11:10:00,78.07,78.09,77.88,77.95,56939.0,70.5997,70.6178,70.4279,70.4912,56939.0
2017-06-02 11:15:00,77.92,78.11,77.92,78.1,27838.0,70.4641,70.6359,70.4641,70.6269,27838.0
2017-06-02 11:20:00,78.1,78.15,78.06,78.1,26990.0,70.6269,70.6721,70.5907,70.6269,26990.0
2017-06-02 11:25:00,78.11,78.16,78.02,78.14,28100.0,70.6359,70.6811,70.5545,70.6631,28100.0
2017-06-02 11:30:00,78.16,78.3,78.15,78.3,24048.0,70.6811,70.8077,70.6721,70.8077,24048.0
2017-06-02 11:35:00,78.31,78.56,78.31,78.52,32566.0,70.8168,71.0429,70.8168,71.0067,32566.0
2017-06-02 11:40:00,78.53,78.63,78.52,78.59,23008.0,71.0157,71.1062,71.0067,71.07,23008.0
2017-06-02 11:45:00,78.59,78.61,78.51,78.58,25167.0,71.07,71.0881,70.9976,71.0609,25167.0
2017-06-02 11:50:00,78.58,78.63,78.46,78.48,34387.0,71.0609,71.1062,70.9524,70.9705,34387.0
2017-06-02 11:55:00,78.46,78.48,78.34,78.41,41240.0,70.9524,70.9705,70.8439,70.9072,41240.0
2017-06-02 12:00:00,78.41,78.41,78.27,78.29,14803.0,70.9072,70.9072,70.7806,70.7987,14803.0
2017-06-02 12:05:00,78.27,78.27,78.18,78.19,24694.0,70.7806,70.7806,70.6992,70.7083,24694.0
2017-06-02 12:10:00,78.19,78.27,78.13,78.25,25107.0,70.7083,70.7806,70.654,70.7625,25107.0
2017-06-02 12:15:00,78.25,78.42,78.24,78.36,26500.0,70.7625,70.9163,70.7535,70.862,26500.0
2017-06-02 12:20:00,78.35,78.5,78.35,78.46,30045.0,70.853,70.9886,70.853,70.9524,30045.0
2017-06-02 12:25:00,78.45,78.51,78.42,78.51,15822.0,70.9434,70.9976,70.9163,70.9976,15822.0
2017-06-02 12:30:00,78.5,78.55,78.41,78.41,12848.0,70.9886,71.0338,70.9072,70.9072,12848.0
2017-06-02 12:35:00,78.42,78.45,78.38,78.43,26699.0,70.9163,70.9434,70.8801,70.9253,26699.0
2017-06-02 12:40:00,78.42,78.51,78.4,78.46,21794.0,70.9163,70.9976,70.8982,70.9524,21794.0
2017-06-02 12:45:00,78.43,78.52,78.41,78.5,16551.0,70.9253,71.0067,70.9072,70.9886,16551.0
2017-06-02 12:50:00,78.52,78.53,78.44,78.5,16572.0,71.0067,71.0157,70.9343,70.9886,16572.0
2017-06-02 12:55:00,78.49,78.49,78.43,78.47,18967.0,70.9796,70.9796,70.9253,70.9615,18967.0
2017-06-02 13:00:00,78.46,78.49,78.44,78.46,11513.0,70.9524,70.9796,70.9343,70.9524,11513.0
2017-06-02 13:05:00,78.46,78.47,78.33,78.33,19328.0,70.9524,70.9615,70.8349,70.8349,19328.0
2017-06-02 13:10:00,78.35,78.35,78.26,78.3,14811.0,70.853,70.853,70.7716,70.8077,14811.0
2017-06-02 13:15:00,78.29,78.29,78.2,78.21,17913.0,70.7987,70.7987,70.7173,70.7264,17913.0
2017-06-02 13:20:00,78.22,78.33,78.22,78.22,17055.0,70.7354,70.8349,70.7354,70.7354,17055.0
2017-06-02 13:25:00,78.17,78.25,78.17,78.21,16239.0,70.6902,70.7625,70.6902,70.7264,16239.0
2017-06-02 13:30:00,78.19,78.19,78.09,78.1,15572.0,70.7083,70.7083,70.6178,70.6269,15572.0
2017-06-02 13:35:00,78.1,78.24,78.08,78.16,22613.0,70.6269,70.7535,70.6088,70.6811,22613.0
2017-06-02 13:40:00,78.16,78.23,78.12,78.12,12672.0,70.6811,70.7444,70.645,70.645,12672.0
2017-06-02 13:45:00,78.12,78.15,78.08,78.11,9306.0,70.645,70.6721,70.6088,70.6359,9306.0
2017-06-02 13:50:00,78.13,78.14,78.05,78.1,14192.0,70.654,70.6631,70.5817,70.6269,14192.0
2017-06-02 13:55:00,78.1,78.22,78.06,78.2,23975.0,70.6269,70.7354,70.5907,70.7173,23975.0
2017-06-02 14:00:00,78.18,78.2,78.13,78.17,8652.0,70.6992,70.7173,70.654,70.6902,8652.0
2017-06-02 14:05:00,78.14,78.21,78.13,78.14,17247.0,70.6631,70.7264,70.654,70.6631,17247.0
2017-06-02 14:10:00,78.13,78.15,78.05,78.07,26420.0,70.654,70.6721,70.5817,70.5997,26420.0
2017-06-02 14:15:00,78.07,78.16,78.06,78.09,23517.0,70.5997,70.6811,70.5907,70.6178,23517.0
2017-06-02 14:20:00,78.11,78.2,78.08,78.09,27490.0,70.6359,70.7173,70.6088,70.6178,27490.0
2017-06-02 14:25:00,78.09,78.1,77.99,78.06,37637.0,70.6178,70.6269,70.5274,70.5907,37637.0
2017-06-02 14:30:00,78.05,78.06,78.0,78.0,24858.0,70.5817,70.5907,70.5364,70.5364,24858.0
2017-06-02 14:35:00,78.01,78.05,78.0,78.04,20269.0,70.5455,70.5817,70.5364,70.5726,20269.0
2017-06-02 14:40:00,78.04,78.16,78.03,78.08,22448.0,70.5726,70.6811,70.5636,70.6088,22448.0
2017-06-02 14:45:00,78.08,78.23,78.08,78.19,32638.0,70.6088,70.7444,70.6088,70.7083,32638.0
2017-06-02 14:50:00,78.2,78.34,78.2,78.32,22635.0,70.7173,70.8439,70.7173,70.8258,22635.0
2017-06-02 14:55:00,78.31,78.44,78.28,78.33,29542.0,70.8168,70.9343,70.7897,70.8349,29542.0
2017-06-02 15:00:00,78.33,78.41,78.33,78.41,41401.0,70.8349,70.9072,70.8349,70.9072,41401.0
2017-06-02 15:05:00,78.4,78.41,78.32,78.34,43030.0,70.8982,70.9072,70.8258,70.8439,43030.0
2017-06-02 15:10:00,78.35,78.36,78.2,78.24,47965.0,70.853,70.862,70.7173,70.7535,47965.0
2017-06-02 15:15:00,78.25,78.27,78.23,78.26,26678.0,70.7625,70.7806,70.7444,70.7716,26678.0
2017-06-02 15:20:00,78.27,78.34,78.25,78.33,27945.0,70.7806,70.8439,70.7625,70.8349,27945.0
2017-06-02 15:25:00,78.31,78.37,78.27,78.29,38536.0,70.8168,70.871,70.7806,70.7987,38536.0
2017-06-02 15:30:00,78.29,78.34,78.27,78.3,33927.0,70.7987,70.8439,70.7806,70.8077,33927.0
2017-06-02 15:35:00,78.3,78.45,78.3,78.45,43310.0,70.8077,70.9434,70.8077,70.9434,43310.0
2017-06-02 15:40:00,78.45,78.52,78.44,78.51,89951.0,70.9434,71.0067,70.9343,70.9976,89951.0
2017-06-02 15:45:00,78.52,78.52,78.43,78.47,111942.0,71.0067,71.0067,70.9253,70.9615,111942.0
2017-06-02 15:50:00,78.47,78.65,78.47,78.61,140821.0,70.9615,71.1243,70.9615,71.0881,140821.0
2017-06-02 15:55:00,78.61,78.93,78.61,78.91,473966.0,71.0881,71.3775,71.0881,71.3594,473966.0
2017-06-05 09:30:00,78.6,79.0,78.32,78.55,43706.0,71.079,71.4408,70.8258,71.0338,43706.0
2017-06-05 09:35:00,78.57,78.6,78.29,78.35,37594.0,71.0519,71.079,70.7987,70.853,37594.0
2017-06-05 09:40:00,78.39,78.45,77.8,77.97,111585.0,70.8891,70.9434,70.3556,70.5093,111585.0
2017-06-05 09:45:00,78.0,78.06,77.79,77.87,169059.0,70.5364,70.5907,70.3465,70.4189,169059.0
2017-06-05 09:50:00,77.91,78.07,77.71,78.07,34623.0,70.4551,70.5997,70.2742,70.5997,34623.0
2017-06-05 09:55:00,78.12,78.18,77.95,78.11,20824.0,70.645,70.6992,70.4912,70.6359,20824.0
2017-06-05 10:00:00,78.11,78.25,78.02,78.09,33793.0,70.6359,70.7625,70.5545,70.6178,33793.0
2017-06-05 10:05:00,78.09,78.09,77.84,77.92,45209.0,70.6178,70.6178,70.3918,70.4641,45209.0
2017-06-05 10:10:00,77.93,77.97,77.78,77.92,39164.0,70.4731,70.5093,70.3375,70.4641,39164.0
2017-06-05 10:15:00,77.93,78.09,77.87,78.07,30271.0,70.4731,70.6178,70.4189,70.5997,30271.0
2017-06-05 10:20:00,78.05,78.07,77.88,78.04,23260.0,70.5817,70.5997,70.4279,70.5726,23260.0
2017-06-05 10:25:00,78.01,78.01,77.88,77.9,24677.0,70.5455,70.5455,70.4279,70.446,24677.0
2017-06-05 10:30:00,77.91,77.91,77.79,77.87,29132.0,70.4551,70.4551,70.3465,70.4189,29132.0
2017-06-05 10:35:00,77.86,77.92,77.69,77.81,54701.0,70.4098,70.4641,70.2561,70.3646,54701.0
2017-06-05 10:40:00,77.81,77.91,77.79,77.84,32506.0,70.3646,70.4551,70.3465,70.3918,32506.0
2017-06-05 10:45:00,77.86,77.86,77.68,77.8,28481.0,70.4098,70.4098,70.2471,70.3556,28481.0
2017-06-05 10:50:00,77.8,77.87,77.72,77.72,28146.0,70.3556,70.4189,70.2832,70.2832,28146.0
2017-06-05 10:55:00,77.72,77.76,77.64,77.65,27596.0,70.2832,70.3194,70.2109,70.2199,27596.0
2017-06-05 11:00:00,77.65,77.77,77.65,77.69,36319.0,70.2199,70.3285,70.2199,70.2561,36319.0
2017-06-05 11:05:00,77.67,77.69,77.58,77.69,24657.0,70.238,70.2561,70.1566,70.2561,24657.0
2017-06-05 11:10:00,77.69,77.88,77.69,77.87,27400.0,70.2561,70.4279,70.2561,70.4189,27400.0
2017-06-05 11:15:00,77.87,77.92,77.8,77.87,39612.0,70.4189,70.4641,70.3556,70.4189,39612.0
2017-06-05 11:20:00,77.87,77.96,77.83,77.85,29052.0,70.4189,70.5003,70.3827,70.4008,29052.0
2017-06-05 11:25:00,77.84,77.93,77.8,77.83,30113.0,70.3918,70.4731,70.3556,70.3827,30113.0
2017-06-05 11:30:00,77.83,77.84,77.74,77.77,22801.0,70.3827,70.3918,70.3013,70.3285,22801.0
2017-06-05 11:35:00,77.78,77.88,77.76,77.87,26638.0,70.3375,70.4279,70.3194,70.4189,26638.0
2017-06-05 11:40:00,77.84,77.98,77.84,77.91,21741.0,70.3918,70.5184,70.3918,70.4551,21741.0
2017-06-05 11:45:00,77.9,78.02,77.89,78.0,22530.0,70.446,70.5545,70.437,70.5364,22530.0
2017-06-05 11:50:00,77.99,77.99,77.84,77.94,36277.0,70.5274,70.5274,70.3918,70.4822,36277.0
2017-06-05 11:55:00,77.95,78.0,77.94,77.97,23944.0,70.4912,70.5364,70.4822,70.5093,23944.0
2017-06-05 12:00:00,77.98,78.14,77.98,78.11,27006.0,70.5184,70.6631,70.5184,70.6359,27006.0
2017-06-05 12:05:00,78.1,78.15,78.0,78.06,17995.0,70.6269,70.6721,70.5364,70.5907,17995.0
2017-06-05 12:10:00,78.06,78.08,77.97,78.02,17058.0,70.5907,70.6088,70.5093,70.5545,17058.0
2017-06-05 12:15:00,78.02,78.07,78.02,78.05,13588.0,70.5545,70.5997,70.5545,70.5817,13588.0
2017-06-05 12:20:00,78.05,78.14,78.04,78.12,21637.0,70.5817,70.6631,70.5726,70.645,21637.0
2017-06-05 12:25:00,78.13,78.15,78.08,78.13,28031.0,70.654,70.6721,70.6088,70.654,28031.0
2017-06-05 12:30:00,78.12,78.2,78.09,78.16,23953.0,70.645,70.7173,70.6178,70.6811,23953.0
2017-06-05 12:35:00,78.16,78.21,78.13,78.2,12280.0,70.6811,70.7264,70.654,70.7173,12280.0
2017-06-05 12:40:00,78.2,78.23,78.14,78.22,14911.0,70.7173,70.7444,70.6631,70.7354,14911.0
2017-06-05 12:45:00,78.23,78.29,78.23,78.24,8977.0,70.7444,70.7987,70.7444,70.7535,8977.0
2017-06-05 12:50:00,78.24,78.25,78.21,78.23,13440.0,70.7535,70.7625,70.7264,70.7444,13440.0
2017-06-05 12:55:00,78.23,78.25,78.2,78.24,7380.0,70.7444,70.7625,70.7173,70.7535,7380.0
2017-06-05 13:00:00,78.24,78.37,78.23,78.34,15165.0,70.7535,70.871,70.7444,70.8439,15165.0
2017-06-05 13:05:00,78.34,78.35,78.29,78.31,13906.0,70.8439,70.853,70.7987,70.8168,13906.0
2017-06-05 13:10:00,78.32,78.42,78.31,78.37,14259.0,70.8258,70.9163,70.8168,70.871,14259.0
2017-06-05 13:15:00,78.37,78.41,78.37,78.4,9998.0,70.871,70.9072,70.871,70.8982,9998.0
2017-06-05 13:20:00,78.4,78.44,78.34,78.36,17958.0,70.8982,70.9343,70.8439,70.862,17958.0
2017-06-05 13:25:00,78.36,78.43,78.3,78.33,22252.0,70.862,70.9253,70.8077,70.8349,22252.0
2017-06-05 13:30:00,78.33,78.35,78.27,78.31,13605.0,70.8349,70.853,70.7806,70.8168,13605.0
2017-06-05 13:35:00,78.34,78.35,78.27,78.27,8030.0,70.8439,70.853,70.7806,70.7806,8030.0
2017-06-05 13:40:00,78.3,78.32,78.25,78.3,10728.0,70.8077,70.8258,70.7625,70.8077,10728.0
2017-06-05 13:45:00,78.32,78.36,78.26,78.34,9528.0,70.8258,70.862,70.7716,70.8439,9528.0
2017-06-05 13:50:00,78.35,78.37,78.31,78.33,11008.0,70.853,70.871,70.8168,70.8349,11008.0
2017-06-05 13:55:00,78.32,78.37,78.31,78.36,11529.0,70.8258,70.871,70.8168,70.862,11529.0
2017-06-05 14:00:00,78.34,78.42,78.33,78.36,9205.0,70.8439,70.9163,70.8349,70.862,9205.0
2017-06-05 14:05:00,78.38,78.41,78.32,78.32,13089.0,70.8801,70.9072,70.8258,70.8258,13089.0
2017-06-05 14:10:00,78.33,78.43,78.33,78.39,13140.0,70.8349,70.9253,70.8349,70.8891,13140.0
2017-06-05 14:15:00,78.41,78.5,78.41,78.45,22829.0,70.9072,70.9886,70.9072,70.9434,22829.0
2017-06-05 14:20:00,78.45,78.53,78.44,78.51,20378.0,70.9434,71.0157,70.9343,70.9976,20378.0
2017-06-05 14:25:00,78.51,78.53,78.48,78.49,10894.0,70.9976,71.0157,70.9705,70.9796,10894.0
2017-06-05 14:30:00,78.49,78.52,78.45,78.52,19823.0,70.9796,71.0067,70.9434,71.0067,19823.0
2017-06-05 14:35:00,78.53,78.61,78.51,78.57,21093.0,71.0157,71.0881,70.9976,71.0519,21093.0
2017-06-05 14:40:00,78.58,78.6,78.54,78.56,14229.0,71.0609,71.079,71.0248,71.0429,14229.0
2017-06-05 14:45:00,78.56,78.56,78.45,78.53,13348.0,71.0429,71.0429,70.9434,71.0157,13348.0
2017-06-05 14:50:00,78.51,78.53,78.49,78.5,9485.0,70.9976,71.0157,70.9796,70.9886,9485.0
2017-06-05 14:55:00,78.51,78.51,78.42,78.43,8740.0,70.9976,70.9976,70.9163,70.9253,8740.0
2017-06-05 15:00:00,78.42,78.44,78.31,78.31,14025.0,70.9163,70.9343,70.8168,70.8168,14025.0
2017-06-05 15:05:00,78.32,78.42,78.3,78.42,20413.0,70.8258,70.9163,70.8077,70.9163,20413.0
2017-06-05 15:10:00,78.4,78.41,78.35,78.39,13490.0,70.8982,70.9072,70.853,70.8891,13490.0
2017-06-05 15:15:00,78.39,78.41,78.32,78.34,22455.0,70.8891,70.9072,70.8258,70.8439,22455.0
2017-06-05 15:20:00,78.34,78.43,78.33,78.36,18539.0,70.8439,70.9253,70.8349,70.862,18539.0
2017-06-05 15:25:00,78.37,78.39,78.33,78.34,27121.0,70.871,70.8891,70.8349,70.8439,27121.0
2017-06-05 15:30:00,78.34,78.35,78.25,78.28,42957.0,70.8439,70.853,70.7625,70.7897,42957.0
2017-06-05 15:35:00,78.28,78.43,78.27,78.41,44831.0,70.7897,70.9253,70.7806,70.9072,44831.0
2017-06-05 15:40:00,78.41,78.42,78.36,78.38,41071.0,70.9072,70.9163,70.862,70.8801,41071.0
2017-06-05 15:45:00,78.37,78.46,78.33,78.36,40130.0,70.871,70.9524,70.8349,70.862,40130.0
2017-06-05 15:50:00,78.36,78.4,78.31,78.31,45978.0,70.862,70.8982,70.8168,70.8168,45978.0
2017-06-05 15:55:00,78.32,78.35,78.27,78.31,77335.0,70.8258,70.853,70.7806,70.8168,77335.0
2017-06-06 09:30:00,77.11,77.23,76.36,76.89,228336.0,69.7316,69.8401,69.0534,69.5327,228336.0
2017-06-06 09:35:00,76.89,77.0,76.57,76.99,113242.0,69.5327,69.6321,69.2433,69.6231,113242.0
2017-06-06 09:40:00,76.95,77.0,76.83,76.92,51043.0,69.5869,69.6321,69.4784,69.5598,51043.0
2017-06-06 09:45:00,76.93,76.96,76.38,76.44,73685.0,69.5688,69.596,69.0715,69.1257,73685.0
2017-06-06 09:50:00,76.44,76.52,76.12,76.15,159158.0,69.1257,69.1981,68.8363,68.8635,159158.0
2017-06-06 09:55:00,76.13,76.4,75.97,76.33,113054.0,68.8454,69.0895,68.7007,69.0262,113054.0
2017-06-06 10:00:00,76.4,76.76,76.28,76.54,43969.0,69.0895,69.4151,68.981,69.2162,43969.0
2017-06-06 10:05:00,76.53,76.54,76.26,76.38,56003.0,69.2071,69.2162,68.9629,69.0715,56003.0
2017-06-06 10:10:00,76.38,76.55,76.37,76.39,40360.0,69.0715,69.2252,69.0624,69.0805,40360.0
2017-06-06 10:15:00,76.38,76.5,76.33,76.49,53904.0,69.0715,69.18,69.0262,69.1709,53904.0
2017-06-06 10:20:00,76.48,76.54,76.38,76.42,48319.0,69.1619,69.2162,69.0715,69.1076,48319.0
2017-06-06 10:25:00,76.42,76.42,76.23,76.32,51818.0,69.1076,69.1076,68.9358,69.0172,51818.0
2017-06-06 10:30:00,76.31,76.38,76.0,76.0,53190.0,69.0082,69.0715,68.7278,68.7278,53190.0
2017-06-06 10:35:00,76.0,76.09,75.91,76.07,81642.0,68.7278,68.8092,68.6464,68.7911,81642.0
2017-06-06 10:40:00,76.08,76.41,76.07,76.32,32089.0,68.8002,69.0986,68.7911,69.0172,32089.0
2017-06-06 10:45:00,76.32,76.38,76.23,76.28,51525.0,69.0172,69.0715,68.9358,68.981,51525.0
2017-06-06 10:50:00,76.29,76.32,76.1,76.11,102789.0,68.9901,69.0172,68.8183,68.8273,102789.0
2017-06-06 10:55:00,76.12,76.16,76.02,76.13,44727.0,68.8363,68.8725,68.7459,68.8454,44727.0
2017-06-06 11:00:00,76.13,76.13,75.98,75.98,22279.0,68.8454,68.8454,68.7097,68.7097,22279.0
2017-06-06 11:05:00,76.01,76.03,75.81,76.0,39067.0,68.7369,68.755,68.556,68.7278,39067.0
2017-06-06 11:10:00,76.0,76.01,75.74,75.76,33928.0,68.7278,68.7369,68.4927,68.5108,33928.0
2017-06-06 11:15:00,75.77,75.78,75.58,75.68,97197.0,68.5198,68.5289,68.348,68.4384,97197.0
2017-06-06 11:20:00,75.68,75.72,75.58,75.6,58064.0,68.4384,68.4746,68.348,68.3661,58064.0
2017-06-06 11:25:00,75.62,75.71,75.47,75.59,35144.0,68.3842,68.4656,68.2485,68.3571,35144.0
2017-06-06 11:30:00,75.62,75.65,75.51,75.52,48675.0,68.3842,68.4113,68.2847,68.2938,48675.0
2017-06-06 11:35:00,75.53,75.61,75.5,75.58,68559.0,68.3028,68.3751,68.2757,68.348,68559.0
2017-06-06 11:40:00,75.58,75.93,75.58,75.87,41444.0,68.348,68.6645,68.348,68.6103,41444.0
2017-06-06 11:45:00,75.86,76.07,75.86,76.0,26426.0,68.6012,68.7911,68.6012,68.7278,26426.0
2017-06-06 11:50:00,76.0,76.0,75.72,75.73,19495.0,68.7278,68.7278,68.4746,68.4837,19495.0
2017-06-06 11:55:00,75.75,75.76,75.63,75.66,67658.0,68.5017,68.5108,68.3932,68.4204,67658.0
2017-06-06 12:00:00,75.65,75.81,75.65,75.69,23862.0,68.4113,68.556,68.4113,68.4475,23862.0
2017-06-06 12:05:00,75.69,75.73,75.64,75.68,20085.0,68.4475,68.4837,68.4023,68.4384,20085.0
2017-06-06 12:10:00,75.68,75.7,75.62,75.62,31610.0,68.4384,68.4565,68.3842,68.3842,31610.0
2017-06-06 12:15:00,75.65,75.83,75.62,75.75,32906.0,68.4113,68.5741,68.3842,68.5017,32906.0
2017-06-06 12:20:00,75.76,75.83,75.74,75.74,27329.0,68.5108,68.5741,68.4927,68.4927,27329.0
2017-06-06 12:25:00,75.73,75.76,75.57,75.58,47472.0,68.4837,68.5108,68.339,68.348,47472.0
2017-06-06 12:30:00,75.59,75.67,75.58,75.59,21486.0,68.3571,68.4294,68.348,68.3571,21486.0
2017-06-06 12:35:00,75.61,75.62,75.47,75.47,41056.0,68.3751,68.3842,68.2485,68.2485,41056.0
2017-06-06 12:40:00,75.47,75.48,75.34,75.4,38223.0,68.2485,68.2576,68.131,68.1852,38223.0
2017-06-06 12:45:00,75.38,75.49,75.37,75.49,59046.0,68.1671,68.2666,68.1581,68.2666,59046.0
2017-06-06 12:50:00,75.49,75.5,75.38,75.43,57378.0,68.2666,68.2757,68.1671,68.2124,57378.0
2017-06-06 12:55:00,75.43,75.45,75.33,75.36,31001.0,68.2124,68.2304,68.1219,68.1491,31001.0
2017-06-06 13:00:00,75.36,75.38,75.33,75.37,43818.0,68.1491,68.1671,68.1219,68.1581,43818.0
2017-06-06 13:05:00,75.37,75.37,75.24,75.24,27508.0,68.1581,68.1581,68.0405,68.0405,27508.0
2017-06-06 13:10:00,75.24,75.25,75.13,75.17,33584.0,68.0405,68.0496,67.9411,67.9772,33584.0
2017-06-06 13:15:00,75.19,75.24,75.18,75.2,12268.0,67.9953,68.0405,67.9863,68.0044,12268.0
2017-06-06 13:20:00,75.2,75.21,75.05,75.08,53454.0,68.0044,68.0134,67.8687,67.8959,53454.0
2017-06-06 13:25:00,75.1,75.23,75.08,75.23,24654.0,67.9139,68.0315,67.8959,68.0315,24654.0
2017-06-06 13:30:00,75.24,75.37,75.23,75.26,26719.0,68.0405,68.1581,68.0315,68.0586,26719.0
2017-06-06 13:35:00,75.27,75.47,75.27,75.37,23990.0,68.0677,68.2485,68.0677,68.1581,23990.0
2017-06-06 13:40:00,75.36,75.45,75.31,75.31,17632.0,68.1491,68.2304,68.1038,68.1038,17632.0
2017-06-06 13:45:00,75.34,75.34,75.25,75.25,12691.0,68.131,68.131,68.0496,68.0496,12691.0
2017-06-06 13:50:00,75.23,75.3,75.23,75.23,10927.0,68.0315,68.0948,68.0315,68.0315,10927.0
2017-06-06 13:55:00,75.23,75.32,75.2,75.31,15599.0,68.0315,68.1129,68.0044,68.1038,15599.0
2017-06-06 14:00:00,75.32,75.42,75.31,75.34,21004.0,68.1129,68.2033,68.1038,68.131,21004.0
2017-06-06 14:05:00,75.36,75.36,75.28,75.3,17726.0,68.1491,68.1491,68.0767,68.0948,17726.0
2017-06-06 14:10:00,75.3,75.38,75.3,75.37,38041.0,68.0948,68.1671,68.0948,68.1581,38041.0
2017-06-06 14:15:00,75.37,75.51,75.34,75.49,45624.0,68.1581,68.2847,68.131,68.2666,45624.0
2017-06-06 14:20:00,75.5,75.51,75.37,75.41,44423.0,68.2757,68.2847,68.1581,68.1943,44423.0
2017-06-06 14:25:00,75.41,75.54,75.4,75.53,33328.0,68.1943,68.3118,68.1852,68.3028,33328.0
2017-06-06 14:30:00,75.53,75.78,75.52,75.65,66992.0,68.3028,68.5289,68.2938,68.4113,66992.0
2017-06-06 14:35:00,75.65,75.75,75.64,75.65,49981.0,68.4113,68.5017,68.4023,68.4113,49981.0
2017-06-06 14:40:00,75.64,75.69,75.6,75.63,41621.0,68.4023,68.4475,68.3661,68.3932,41621.0
2017-06-06 14:45:00,75.62,75.63,75.53,75.58,25298.0,68.3842,68.3932,68.3028,68.348,25298.0
2017-06-06 14:50:00,75.6,75.69,75.59,75.68,20273.0,68.3661,68.4475,68.3571,68.4384,20273.0
2017-06-06 14:55:00,75.69,75.82,75.69,75.79,27723.0,68.4475,68.565,68.4475,68.5379,27723.0
2017-06-06 15:00:00,75.8,75.84,75.79,75.83,44314.0,68.547,68.5831,68.5379,68.5741,44314.0
2017-06-06 15:05:00,75.84,75.89,75.82,75.84,49390.0,68.5831,68.6283,68.565,68.5831,49390.0
2017-06-06 15:10:00,75.83,75.88,75.69,75.7,96903.0,68.5741,68.6193,68.4475,68.4565,96903.0
2017-06-06 15:15:00,75.69,75.75,75.67,75.71,47036.0,68.4475,68.5017,68.4294,68.4656,47036.0
2017-06-06 15:20:00,75.7,75.73,75.68,75.7,64758.0,68.4565,68.4837,68.4384,68.4565,64758.0
2017-06-06 15:25:00,75.71,75.81,75.69,75.71,32895.0,68.4656,68.556,68.4475,68.4656,32895.0
2017-06-06 15:30:00,75.71,75.78,75.65,75.67,57762.0,68.4656,68.5289,68.4113,68.4294,57762.0
2017-06-06 15:35:00,75.69,75.75,75.64,75.73,48131.0,68.4475,68.5017,68.4023,68.4837,48131.0
2017-06-06 15:40:00,75.72,75.74,75.55,75.56,70336.0,68.4746,68.4927,68.3209,68.3299,70336.0
2017-06-06 15:45:00,75.55,75.66,75.55,75.59,102600.0,68.3209,68.4204,68.3209,68.3571,102600.0
2017-06-06 15:50:00,75.6,75.64,75.5,75.51,126895.0,68.3661,68.4023,68.2757,68.2847,126895.0
2017-06-06 15:55:00,75.52,75.52,75.35,75.38,264840.0,68.2938,68.2938,68.14,68.1671,264840.0
2017-06-07 09:30:00,75.67,75.67,75.25,75.66,141417.0,68.4294,68.4294,68.0496,68.4204,141417.0
2017-06-07 09:35:00,75.67,75.76,75.45,75.59,49633.0,68.4294,68.5108,68.2304,68.3571,49633.0
2017-06-07 09:40:00,75.63,75.63,75.11,75.17,35707.0,68.3932,68.3932,67.923,67.9772,35707.0
2017-06-07 09:45:00,75.15,75.2,74.91,75.14,54324.0,67.9592,68.0044,67.7421,67.9501,54324.0
2017-06-07 09:50:00,75.16,75.2,75.06,75.17,50538.0,67.9682,68.0044,67.8778,67.9772,50538.0
2017-06-07 09:55:00,75.17,75.18,74.89,74.89,50435.0,67.9772,67.9863,67.724,67.724,50435.0
2017-06-07 10:00:00,74.96,75.0,74.69,74.75,66281.0,67.7873,67.8235,67.5432,67.5974,66281.0
2017-06-07 10:05:00,74.74,74.75,74.4,74.46,69803.0,67.5884,67.5974,67.2809,67.3352,69803.0
2017-06-07 10:10:00,74.45,74.53,74.29,74.35,122950.0,67.3261,67.3985,67.1814,67.2357,122950.0
2017-06-07 10:15:00,74.36,74.48,74.33,74.46,94226.0,67.2447,67.3533,67.2176,67.3352,94226.0
2017-06-07 10:20:00,74.47,74.71,74.47,74.5,54835.0,67.3442,67.5613,67.3442,67.3714,54835.0
2017-06-07 10:25:00,74.55,74.56,74.35,74.4,82136.0,67.4166,67.4256,67.2357,67.2809,82136.0
2017-06-07 10:30:00,74.4,74.44,74.22,74.39,66530.0,67.2809,67.3171,67.1181,67.2719,66530.0
2017-06-07 10:35:00,74.42,74.76,74.38,74.7,41457.0,67.299,67.6065,67.2628,67.5522,41457.0
2017-06-07 10:40:00,74.69,74.79,74.52,74.72,41525.0,67.5432,67.6336,67.3894,67.5703,41525.0
2017-06-07 10:45:00,74.7,74.73,74.61,74.72,29067.0,67.5522,67.5793,67.4708,67.5703,29067.0
2017-06-07 10:50:00,74.72,74.78,74.49,74.52,42526.0,67.5703,67.6246,67.3623,67.3894,42526.0
2017-06-07 10:55:00,74.53,74.57,74.35,74.46,45289.0,67.3985,67.4347,67.2357,67.3352,45289.0
2017-06-07 11:00:00,74.44,74.49,74.31,74.41,38941.0,67.3171,67.3623,67.1995,67.29,38941.0
2017-06-07 11:05:00,74.42,74.43,74.23,74.33,31623.0,67.299,67.308,67.1272,67.2176,31623.0
2017-06-07 11:10:00,74.34,74.45,74.24,74.39,27263.0,67.2267,67.3261,67.1362,67.2719,27263.0
2017-06-07 11:15:00,74.41,74.5,74.31,74.4,35044.0,67.29,67.3714,67.1995,67.2809,35044.0
2017-06-07 11:20:00,74.44,74.59,74.41,74.5,25484.0,67.3171,67.4527,67.29,67.3714,25484.0
2017-06-07 11:25:00,74.5,74.51,74.25,74.28,52077.0,67.3714,67.3804,67.1453,67.1724,52077.0
2017-06-07 11:30:00,74.3,74.48,74.21,74.48,24748.0,67.1905,67.3533,67.1091,67.3533,24748.0
2017-06-07 11:35:00,74.47,74.54,74.33,74.43,29682.0,67.3442,67.4075,67.2176,67.308,29682.0
2017-06-07 11:40:00,74.43,74.43,74.18,74.31,39747.0,67.308,67.308,67.082,67.1995,39747.0
2017-06-07 11:45:00,74.32,74.52,74.19,74.35,39259.0,67.2086,67.3894,67.091,67.2357,39259.0
2017-06-07 11:50:00,74.36,74.48,74.32,74.41,16544.0,67.2447,67.3533,67.2086,67.29,16544.0
2017-06-07 11:55:00,74.41,74.41,74.29,74.33,17324.0,67.29,67.29,67.1814,67.2176,17324.0
2017-06-07 12:00:00,74.33,74.47,74.33,74.44,53599.0,67.2176,67.3442,67.2176,67.3171,53599.0
2017-06-07 12:05:00,74.44,74.55,74.41,74.41,20630.0,67.3171,67.4166,67.29,67.29,20630.0
2017-06-07 12:10:00,74.42,74.51,74.41,74.44,25103.0,67.299,67.3804,67.29,67.3171,25103.0
2017-06-07 12:15:00,74.42,74.43,74.34,74.39,24553.0,67.299,67.308,67.2267,67.2719,24553.0
2017-06-07 12:20:00,74.38,74.5,74.35,74.5,14282.0,67.2628,67.3714,67.2357,67.3714,14282.0
2017-06-07 12:25:00,74.5,74.54,74.43,74.47,15217.0,67.3714,67.4075,67.308,67.3442,15217.0
2017-06-07 12:30:00,74.44,74.45,74.34,74.36,22326.0,67.3171,67.3261,67.2267,67.2447,22326.0
2017-06-07 12:35:00,74.34,74.45,74.34,74.38,41286.0,67.2267,67.3261,67.2267,67.2628,41286.0
2017-06-07 12:40:00,74.4,74.49,74.38,74.46,18442.0,67.2809,67.3623,67.2628,67.3352,18442.0
2017-06-07 12:45:00,74.46,74.46,74.28,74.34,17495.0,67.3352,67.3352,67.1724,67.2267,17495.0
2017-06-07 12:50:00,74.36,74.36,74.2,74.3,25158.0,67.2447,67.2447,67.1001,67.1905,25158.0
2017-06-07 12:55:00,74.3,74.4,74.27,74.4,15212.0,67.1905,67.2809,67.1634,67.2809,15212.0
2017-06-07 13:00:00,74.4,74.44,74.3,74.44,16178.0,67.2809,67.3171,67.1905,67.3171,16178.0
2017-06-07 13:05:00,74.44,74.46,74.34,74.37,13089.0,67.3171,67.3352,67.2267,67.2538,13089.0
2017-06-07 13:10:00,74.39,74.43,74.31,74.31,17349.0,67.2719,67.308,67.1995,67.1995,17349.0
2017-06-07 13:15:00,74.31,74.33,74.06,74.09,57437.0,67.1995,67.2176,66.9735,67.0006,57437.0
2017-06-07 13:20:00,74.13,74.21,74.08,74.18,32717.0,67.0368,67.1091,66.9915,67.082,32717.0
2017-06-07 13:25:00,74.19,74.21,74.02,74.1,35879.0,67.091,67.1091,66.9373,67.0096,35879.0
2017-06-07 13:30:00,74.1,74.14,73.99,74.02,28592.0,67.0096,67.0458,66.9102,66.9373,28592.0
2017-06-07 13:35:00,74.03,74.11,74.03,74.08,18582.0,66.9463,67.0187,66.9463,66.9915,18582.0
2017-06-07 13:40:00,74.1,74.1,73.93,73.95,42263.0,67.0096,67.0096,66.8559,66.874,42263.0
2017-06-07 13:45:00,73.98,74.06,73.95,73.96,21127.0,66.9011,66.9735,66.874,66.883,21127.0
2017-06-07 13:50:00,73.99,74.06,73.96,74.01,20653.0,66.9102,66.9735,66.883,66.9282,20653.0
2017-06-07 13:55:00,73.99,74.04,73.97,73.98,30085.0,66.9102,66.9554,66.8921,66.9011,30085.0
2017-06-07 14:00:00,73.98,74.04,73.93,73.94,23941.0,66.9011,66.9554,66.8559,66.8649,23941.0
2017-06-07 14:05:00,73.95,74.02,73.94,73.98,38580.0,66.874,66.9373,66.8649,66.9011,38580.0
2017-06-07 14:10:00,73.98,74.02,73.97,74.0,18565.0,66.9011,66.9373,66.8921,66.9192,18565.0
2017-06-07 14:15:00,73.99,74.0,73.94,73.97,18178.0,66.9102,66.9192,66.8649,66.8921,18178.0
2017-06-07 14:20:00,73.97,74.13,73.97,74.1,75516.0,66.8921,67.0368,66.8921,67.0096,75516.0
2017-06-07 14:25:00,74.09,74.28,74.08,74.18,27803.0,67.0006,67.1724,66.9915,67.082,27803.0
2017-06-07 14:30:00,74.18,74.19,74.1,74.15,17537.0,67.082,67.091,67.0096,67.0548,17537.0
2017-06-07 14:35:00,74.15,74.19,74.07,74.07,17085.0,67.0548,67.091,66.9825,66.9825,17085.0
2017-06-07 14:40:00,74.07,74.12,74.02,74.09,18643.0,66.9825,67.0277,66.9373,67.0006,18643.0
2017-06-07 14:45:00,74.09,74.21,74.08,74.2,18499.0,67.0006,67.1091,66.9915,67.1001,18499.0
2017-06-07 14:50:00,74.2,74.27,74.18,74.25,20867.0,67.1001,67.1634,67.082,67.1453,20867.0
2017-06-07 14:55:00,74.25,74.3,74.22,74.25,32730.0,67.1453,67.1905,67.1181,67.1453,32730.0
2017-06-07 15:00:00,74.25,74.3,74.22,74.25,36356.0,67.1453,67.1905,67.1181,67.1453,36356.0
2017-06-07 15:05:00,74.23,74.35,74.22,74.34,36540.0,67.1272,67.2357,67.1181,67.2267,36540.0
2017-06-07 15:10:00,74.35,74.35,74.28,74.29,30496.0,67.2357,67.2357,67.1724,67.1814,30496.0
2017-06-07 15:15:00,74.29,74.35,74.29,74.3,40744.0,67.1814,67.2357,67.1814,67.1905,40744.0
2017-06-07 15:20:00,74.31,74.38,74.3,74.32,41609.0,67.1995,67.2628,67.1905,67.2086,41609.0
2017-06-07 15:25:00,74.32,74.34,74.24,74.27,46023.0,67.2086,67.2267,67.1362,67.1634,46023.0
2017-06-07 15:30:00,74.26,74.36,74.26,74.31,59276.0,67.1543,67.2447,67.1543,67.1995,59276.0
2017-06-07 15:35:00,74.31,74.31,74.24,74.26,59931.0,67.1995,67.1995,67.1362,67.1543,59931.0
2017-06-07 15:40:00,74.26,74.35,74.24,74.34,53692.0,67.1543,67.2357,67.1362,67.2267,53692.0
2017-06-07 15:45:00,74.35,74.37,74.25,74.3,101230.0,67.2357,67.2538,67.1453,67.1905,101230.0
2017-06-07 15:50:00,74.3,74.34,74.17,74.18,142182.0,67.1905,67.2267,67.0729,67.082,142182.0
2017-06-07 15:55:00,74.17,74.18,74.01,74.05,290917.0,67.0729,67.082,66.9282,66.9644,290917.0
2017-06-08 09:30:00,74.54,74.77,74.34,74.45,40477.0,67.4075,67.6155,67.2267,67.3261,40477.0
2017-06-08 09:35:00,74.48,74.58,74.28,74.57,51234.0,67.3533,67.4437,67.1724,67.4347,51234.0
2017-06-08 09:40:00,74.61,75.21,74.61,75.0,70964.0,67.4708,68.0134,67.4708,67.8235,70964.0
2017-06-08 09:45:00,74.93,75.06,74.81,74.84,50527.0,67.7602,67.8778,67.6517,67.6788,50527.0
2017-06-08 09:50:00,74.81,74.85,74.57,74.81,49004.0,67.6517,67.6879,67.4347,67.6517,49004.0
2017-06-08 09:55:00,74.83,74.91,74.74,74.75,39845.0,67.6698,67.7421,67.5884,67.5974,39845.0
2017-06-08 10:00:00,74.77,74.91,74.7,74.72,22131.0,67.6155,67.7421,67.5522,67.5703,22131.0
2017-06-08 10:05:00,74.72,74.75,74.53,74.53,29438.0,67.5703,67.5974,67.3985,67.3985,29438.0
2017-06-08 10:10:00,74.54,74.54,74.38,74.51,20398.0,67.4075,67.4075,67.2628,67.3804,20398.0
2017-06-08 10:15:00,74.52,74.56,74.47,74.47,11420.0,67.3894,67.4256,67.3442,67.3442,11420.0
2017-06-08 10:20:00,74.45,74.45,74.25,74.26,19622.0,67.3261,67.3261,67.1453,67.1543,19622.0
2017-06-08 10:25:00,74.26,74.29,74.04,74.04,32511.0,67.1543,67.1814,66.9554,66.9554,32511.0
2017-06-08 10:30:00,74.05,74.07,73.81,73.99,49781.0,66.9644,66.9825,66.7474,66.9102,49781.0
2017-06-08 10:35:00,74.01,74.08,73.91,73.97,23439.0,66.9282,66.9915,66.8378,66.8921,23439.0
2017-06-08 10:40:00,74.03,74.08,73.99,74.06,14792.0,66.9463,66.9915,66.9102,66.9735,14792.0
2017-06-08 10:45:00,74.04,74.13,74.0,74.02,41694.0,66.9554,67.0368,66.9192,66.9373,41694.0
2017-06-08 10:50:00,74.0,74.07,73.93,74.06,110156.0,66.9192,66.9825,66.8559,66.9735,110156.0
2017-06-08 10:55:00,74.06,74.31,74.05,74.19,30261.0,66.9735,67.1995,66.9644,67.091,30261.0
2017-06-08 11:00:00,74.22,74.29,74.16,74.2,15867.0,67.1181,67.1814,67.0639,67.1001,15867.0
2017-06-08 11:05:00,74.21,74.22,74.06,74.19,13391.0,67.1091,67.1181,66.9735,67.091,13391.0
2017-06-08 11:10:00,74.2,74.24,74.11,74.17,10453.0,67.1001,67.1362,67.0187,67.0729,10453.0
2017-06-08 11:15:00,74.17,74.17,74.0,74.17,13384.0,67.0729,67.0729,66.9192,67.0729,13384.0
2017-06-08 11:20:00,74.16,74.17,74.05,74.11,14549.0,67.0639,67.0729,66.9644,67.0187,14549.0
2017-06-08 11:25:00,74.08,74.1,74.0,74.08,8376.0,66.9915,67.0096,66.9192,66.9915,8376.0
2017-06-08 11:30:00,74.07,74.22,74.02,74.16,18630.0,66.9825,67.1181,66.9373,67.0639,18630.0
2017-06-08 11:35:00,74.17,74.2,74.09,74.09,23898.0,67.0729,67.1001,67.0006,67.0006,23898.0
2017-06-08 11:40:00,74.11,74.18,74.01,74.03,47950.0,67.0187,67.082,66.9282,66.9463,47950.0
2017-06-08 11:45:00,74.01,74.1,73.97,74.06,17465.0,66.9282,67.0096,66.8921,66.9735,17465.0
2017-06-08 11:50:00,74.07,74.1,73.97,74.08,19277.0,66.9825,67.0096,66.8921,66.9915,19277.0
2017-06-08 11:55:00,74.12,74.17,74.07,74.09,33399.0,67.0277,67.0729,66.9825,67.0006,33399.0
2017-06-08 12:00:00,74.09,74.12,74.03,74.12,47342.0,67.0006,67.0277,66.9463,67.0277,47342.0
2017-06-08 12:05:00,74.11,74.14,74.05,74.11,13304.0,67.0187,67.0458,66.9644,67.0187,13304.0
2017-06-08 12:10:00,74.12,74.22,74.11,74.2,6745.0,67.0277,67.1181,67.0187,67.1001,6745.0
2017-06-08 12:15:00,74.2,74.32,74.19,74.29,14320.0,67.1001,67.2086,67.091,67.1814,14320.0
2017-06-08 12:20:00,74.29,74.31,74.12,74.15,19284.0,67.1814,67.1995,67.0277,67.0548,19284.0
2017-06-08 12:25:00,74.15,74.17,74.1,74.1,8497.0,67.0548,67.0729,67.0096,67.0096,8497.0
2017-06-08 12:30:00,74.12,74.2,74.11,74.12,11580.0,67.0277,67.1001,67.0187,67.0277,11580.0
2017-06-08 12:35:00,74.13,74.15,74.09,74.09,9809.0,67.0368,67.0548,67.0006,67.0006,9809.0
2017-06-08 12:40:00,74.1,74.15,74.07,74.12,9325.0,67.0096,67.0548,66.9825,67.0277,9325.0
2017-06-08 12:45:00,74.12,74.19,74.08,74.16,41426.0,67.0277,67.091,66.9915,67.0639,41426.0
2017-06-08 12:50:00,74.18,74.18,74.07,74.12,9667.0,67.082,67.082,66.9825,67.0277,9667.0
2017-06-08 12:55:00,74.14,74.16,74.09,74.15,10044.0,67.0458,67.0639,67.0006,67.0548,10044.0
2017-06-08 13:00:00,74.14,74.17,74.09,74.09,8605.0,67.0458,67.0729,67.0006,67.0006,8605.0
2017-06-08 13:05:00,74.11,74.12,74.05,74.1,15460.0,67.0187,67.0277,66.9644,67.0096,15460.0
2017-06-08 13:10:00,74.1,74.1,73.96,73.96,11569.0,67.0096,67.0096,66.883,66.883,11569.0
2017-06-08 13:15:00,73.95,74.0,73.95,73.96,12082.0,66.874,66.9192,66.874,66.883,12082.0
2017-06-08 13:20:00,73.98,73.98,73.89,73.91,13134.0,66.9011,66.9011,66.8197,66.8378,13134.0
2017-06-08 13:25:00,73.93,73.93,73.8,73.84,16967.0,66.8559,66.8559,66.7383,66.7745,16967.0
2017-06-08 13:30:00,73.86,73.91,73.85,73.86,13253.0,66.7926,66.8378,66.7835,66.7926,13253.0
2017-06-08 13:35:00,73.86,73.89,73.8,73.81,15010.0,66.7926,66.8197,66.7383,66.7474,15010.0
2017-06-08 13:40:00,73.82,73.83,73.77,73.82,16223.0,66.7564,66.7655,66.7112,66.7564,16223.0
2017-06-08 13:45:00,73.84,73.86,73.81,73.84,9012.0,66.7745,66.7926,66.7474,66.7745,9012.0
2017-06-08 13:50:00,73.84,73.96,73.84,73.92,15901.0,66.7745,66.883,66.7745,66.8468,15901.0
2017-06-08 13:55:00,73.95,73.96,73.88,73.92,17188.0,66.874,66.883,66.8107,66.8468,17188.0
2017-06-08 14:00:00,73.91,73.94,73.88,73.9,12844.0,66.8378,66.8649,66.8107,66.8288,12844.0
2017-06-08 14:05:00,73.9,73.91,73.81,73.83,15233.0,66.8288,66.8378,66.7474,66.7655,15233.0
2017-06-08 14:10:00,73.83,73.9,73.78,73.79,11611.0,66.7655,66.8288,66.7202,66.7293,11611.0
2017-06-08 14:15:00,73.78,73.91,73.77,73.91,23255.0,66.7202,66.8378,66.7112,66.8378,23255.0
2017-06-08 14:20:00,73.91,73.95,73.89,73.9,12976.0,66.8378,66.874,66.8197,66.8288,12976.0
2017-06-08 14:25:00,73.91,73.92,73.86,73.87,15681.0,66.8378,66.8468,66.7926,66.8016,15681.0
2017-06-08 14:30:00,73.88,73.92,73.76,73.76,30481.0,66.8107,66.8468,66.7022,66.7022,30481.0
2017-06-08 14:35:00,73.77,73.85,73.77,73.83,10015.0,66.7112,66.7835,66.7112,66.7655,10015.0
2017-06-08 14:40:00,73.83,73.91,73.83,73.85,14471.0,66.7655,66.8378,66.7655,66.7835,14471.0
2017-06-08 14:45:00,73.84,73.84,73.66,73.69,10180.0,66.7745,66.7745,66.6117,66.6389,10180.0
2017-06-08 14:50:00,73.71,73.71,73.6,73.63,19199.0,66.6569,66.6569,66.5575,66.5846,19199.0
2017-06-08 14:55:00,73.62,73.65,73.6,73.62,16272.0,66.5756,66.6027,66.5575,66.5756,16272.0
2017-06-08 15:00:00,73.65,73.67,73.63,73.66,16212.0,66.6027,66.6208,66.5846,66.6117,16212.0
2017-06-08 15:05:00,73.65,73.68,73.64,73.67,20356.0,66.6027,66.6298,66.5936,66.6208,20356.0
2017-06-08 15:10:00,73.67,73.67,73.61,73.64,17803.0,66.6208,66.6208,66.5665,66.5936,17803.0
2017-06-08 15:15:00,73.65,73.73,73.64,73.72,48265.0,66.6027,66.675,66.5936,66.666,48265.0
2017-06-08 15:20:00,73.72,73.73,73.68,73.72,20262.0,66.666,66.675,66.6298,66.666,20262.0
2017-06-08 15:25:00,73.72,73.77,73.72,73.73,29220.0,66.666,66.7112,66.666,66.675,29220.0
2017-06-08 15:30:00,73.74,73.74,73.67,73.71,38545.0,66.6841,66.6841,66.6208,66.6569,38545.0
2017-06-08 15:35:00,73.71,73.79,73.71,73.71,33071.0,66.6569,66.7293,66.6569,66.6569,33071.0
2017-06-08 15:40:00,73.71,73.79,73.69,73.78,36184.0,66.6569,66.7293,66.6389,66.7202,36184.0
2017-06-08 15:45:00,73.78,73.81,73.74,73.81,86458.0,66.7202,66.7474,66.6841,66.7474,86458.0
2017-06-08 15:50:00,73.81,73.83,73.66,73.66,78749.0,66.7474,66.7655,66.6117,66.6117,78749.0
2017-06-08 15:55:00,73.67,73.74,73.63,73.65,129542.0,66.6208,66.6841,66.5846,66.6027,129542.0
2017-06-09 09:30:00,73.95,74.05,73.49,73.62,38104.0,66.874,66.9644,66.458,66.5756,38104.0
2017-06-09 09:35:00,73.59,73.73,73.43,73.62,36274.0,66.5484,66.675,66.4037,66.5756,36274.0
2017-06-09 09:40:00,73.65,73.92,73.63,73.92,23779.0,66.6027,66.8468,66.5846,66.8468,23779.0
2017-06-09 09:45:00,73.91,73.92,73.64,73.67,20060.0,66.8378,66.8468,66.5936,66.6208,20060.0
2017-06-09 09:50:00,73.62,73.85,73.59,73.85,27602.0,66.5756,66.7835,66.5484,66.7835,27602.0
2017-06-09 09:55:00,73.81,73.88,73.55,73.66,44445.0,66.7474,66.8107,66.5123,66.6117,44445.0
2017-06-09 10:00:00,73.61,73.63,73.41,73.46,16041.0,66.5665,66.5846,66.3856,66.4309,16041.0
2017-06-09 10:05:00,73.42,73.44,73.27,73.33,23867.0,66.3947,66.4128,66.259,66.3133,23867.0
2017-06-09 10:10:00,73.34,73.38,73.28,73.28,10327.0,66.3223,66.3585,66.2681,66.2681,10327.0
2017-06-09 10:15:00,73.27,73.3,73.17,73.17,18678.0,66.259,66.2862,66.1686,66.1686,18678.0
2017-06-09 10:20:00,73.18,73.39,73.17,73.39,42380.0,66.1777,66.3676,66.1686,66.3676,42380.0
2017-06-09 10:25:00,73.4,73.56,73.39,73.49,9170.0,66.3766,66.5213,66.3676,66.458,9170.0
2017-06-09 10:30:00,73.52,73.59,73.51,73.54,12172.0,66.4851,66.5484,66.4761,66.5032,12172.0
2017-06-09 10:35:00,73.52,73.54,73.43,73.54,7241.0,66.4851,66.5032,66.4037,66.5032,7241.0
2017-06-09 10:40:00,73.56,73.59,73.54,73.58,10503.0,66.5213,66.5484,66.5032,66.5394,10503.0
2017-06-09 10:45:00,73.57,73.7,73.56,73.67,35008.0,66.5303,66.6479,66.5213,66.6208,35008.0
2017-06-09 10:50:00,73.65,73.68,73.59,73.61,46555.0,66.6027,66.6298,66.5484,66.5665,46555.0
2017-06-09 10:55:00,73.64,73.66,73.58,73.58,18687.0,66.5936,66.6117,66.5394,66.5394,18687.0
2017-06-09 11:00:00,73.59,73.64,73.55,73.63,20706.0,66.5484,66.5936,66.5123,66.5846,20706.0
2017-06-09 11:05:00,73.65,73.72,73.61,73.72,15361.0,66.6027,66.666,66.5665,66.666,15361.0
2017-06-09 11:10:00,73.7,74.08,73.7,74.08,50318.0,66.6479,66.9915,66.6479,66.9915,50318.0
2017-06-09 11:15:00,74.05,74.16,74.05,74.08,26074.0,66.9644,67.0639,66.9644,66.9915,26074.0
2017-06-09 11:20:00,74.06,74.2,74.01,74.19,43958.0,66.9735,67.1001,66.9282,67.091,43958.0
2017-06-09 11:25:00,74.15,74.19,74.06,74.08,32999.0,67.0548,67.091,66.9735,66.9915,32999.0
2017-06-09 11:30:00,74.09,74.35,74.08,74.31,52496.0,67.0006,67.2357,66.9915,67.1995,52496.0
2017-06-09 11:35:00,74.33,74.33,74.18,74.23,21739.0,67.2176,67.2176,67.082,67.1272,21739.0
2017-06-09 11:40:00,74.24,74.29,74.19,74.22,16108.0,67.1362,67.1814,67.091,67.1181,16108.0
2017-06-09 11:45:00,74.2,74.22,74.14,74.18,13244.0,67.1001,67.1181,67.0458,67.082,13244.0
2017-06-09 11:50:00,74.2,74.23,74.16,74.16,14408.0,67.1001,67.1272,67.0639,67.0639,14408.0
2017-06-09 11:55:00,74.16,74.18,73.95,73.95,10851.0,67.0639,67.082,66.874,66.874,10851.0
2017-06-09 12:00:00,73.96,73.96,73.87,73.89,14841.0,66.883,66.883,66.8016,66.8197,14841.0
2017-06-09 12:05:00,73.9,74.16,73.89,74.15,26322.0,66.8288,67.0639,66.8197,67.0548,26322.0
2017-06-09 12:10:00,74.16,74.27,74.15,74.27,14211.0,67.0639,67.1634,67.0548,67.1634,14211.0
2017-06-09 12:15:00,74.28,74.31,74.25,74.29,22361.0,67.1724,67.1995,67.1453,67.1814,22361.0
2017-06-09 12:20:00,74.28,74.34,74.25,74.27,15100.0,67.1724,67.2267,67.1453,67.1634,15100.0
2017-06-09 12:25:00,74.28,74.31,74.26,74.31,9337.0,67.1724,67.1995,67.1543,67.1995,9337.0
2017-06-09 12:30:00,74.31,74.39,74.3,74.38,85387.0,67.1995,67.2719,67.1905,67.2628,85387.0
2017-06-09 12:35:00,74.36,74.42,74.34,74.4,6219.0,67.2447,67.299,67.2267,67.2809,6219.0
2017-06-09 12:40:00,74.42,74.65,74.41,74.64,21137.0,67.299,67.507,67.29,67.498,21137.0
2017-06-09 12:45:00,74.65,74.85,74.65,74.68,26618.0,67.507,67.6879,67.507,67.5341,26618.0
2017-06-09 12:50:00,74.66,74.72,74.61,74.61,3178.0,67.516,67.5703,67.4708,67.4708,3178.0
2017-06-09 12:55:00,74.6,74.68,74.6,74.68,13112.0,67.4618,67.5341,67.4618,67.5341,13112.0
2017-06-09 13:00:00,74.68,74.83,74.67,74.78,18677.0,67.5341,67.6698,67.5251,67.6246,18677.0
2017-06-09 13:05:00,74.81,75.05,74.78,74.86,54896.0,67.6517,67.8687,67.6246,67.6969,54896.0
2017-06-09 13:10:00,74.85,74.85,74.75,74.8,15383.0,67.6879,67.6879,67.5974,67.6426,15383.0
2017-06-09 13:15:00,74.79,74.81,74.76,74.8,6321.0,67.6336,67.6517,67.6065,67.6426,6321.0
2017-06-09 13:20:00,74.77,74.8,74.74,74.8,7836.0,67.6155,67.6426,67.5884,67.6426,7836.0
2017-06-09 13:25:00,74.77,74.82,74.75,74.79,14345.0,67.6155,67.6607,67.5974,67.6336,14345.0
2017-06-09 13:30:00,74.76,74.79,74.73,74.78,11321.0,67.6065,67.6336,67.5793,67.6246,11321.0
2017-06-09 13:35:00,74.79,74.87,74.78,74.78,9186.0,67.6336,67.7059,67.6246,67.6246,9186.0
2017-06-09 13:40:00,74.83,74.84,74.77,74.82,23946.0,67.6698,67.6788,67.6155,67.6607,23946.0
2017-06-09 13:45:00,74.82,74.9,74.79,74.8,14072.0,67.6607,67.7331,67.6336,67.6426,14072.0
2017-06-09 13:50:00,74.81,74.93,74.79,74.84,16843.0,67.6517,67.7602,67.6336,67.6788,16843.0
2017-06-09 13:55:00,74.86,74.97,74.84,74.89,37804.0,67.6969,67.7964,67.6788,67.724,37804.0
2017-06-09 14:00:00,74.89,74.93,74.84,74.88,18503.0,67.724,67.7602,67.6788,67.715,18503.0
2017-06-09 14:05:00,74.88,74.91,74.78,74.79,6871.0,67.715,67.7421,67.6246,67.6336,6871.0
2017-06-09 14:10:00,74.79,74.93,74.78,74.85,9968.0,67.6336,67.7602,67.6246,67.6879,9968.0
2017-06-09 14:15:00,74.84,75.03,74.84,75.03,11751.0,67.6788,67.8506,67.6788,67.8506,11751.0
2017-06-09 14:20:00,75.02,75.1,74.96,75.08,14382.0,67.8416,67.9139,67.7873,67.8959,14382.0
2017-06-09 14:25:00,75.05,75.28,75.0,75.19,155788.0,67.8687,68.0767,67.8235,67.9953,155788.0
2017-06-09 14:30:00,75.17,75.26,75.11,75.18,12371.0,67.9772,68.0586,67.923,67.9863,12371.0
2017-06-09 14:35:00,75.14,75.24,75.1,75.1,25571.0,67.9501,68.0405,67.9139,67.9139,25571.0
2017-06-09 14:40:00,75.12,75.17,75.07,75.09,8905.0,67.932,67.9772,67.8868,67.9049,8905.0
2017-06-09 14:45:00,75.1,75.36,75.07,75.27,20906.0,67.9139,68.1491,67.8868,68.0677,20906.0
2017-06-09 14:50:00,75.28,75.33,75.09,75.1,26210.0,68.0767,68.1219,67.9049,67.9139,26210.0
2017-06-09 14:55:00,75.14,75.14,75.03,75.1,25366.0,67.9501,67.9501,67.8506,67.9139,25366.0
2017-06-09 15:00:00,75.06,75.14,75.04,75.06,25662.0,67.8778,67.9501,67.8597,67.8778,25662.0
2017-06-09 15:05:00,75.03,75.03,74.92,75.0,37305.0,67.8506,67.8506,67.7512,67.8235,37305.0
2017-06-09 15:10:00,75.0,75.11,74.99,75.05,14278.0,67.8235,67.923,67.8145,67.8687,14278.0
2017-06-09 15:15:00,75.06,75.19,75.05,75.19,18754.0,67.8778,67.9953,67.8687,67.9953,18754.0
2017-06-09 15:20:00,75.17,75.22,75.15,75.19,13413.0,67.9772,68.0225,67.9592,67.9953,13413.0
2017-06-09 15:25:00,75.19,75.22,75.11,75.12,16511.0,67.9953,68.0225,67.923,67.932,16511.0
2017-06-09 15:30:00,75.15,75.16,74.89,74.94,34219.0,67.9592,67.9682,67.724,67.7692,34219.0
2017-06-09 15:35:00,74.93,74.96,74.91,74.92,24173.0,67.7602,67.7873,67.7421,67.7512,24173.0
2017-06-09 15:40:00,74.91,74.91,74.74,74.83,55039.0,67.7421,67.7421,67.5884,67.6698,55039.0
2017-06-09 15:45:00,74.86,75.11,74.86,75.11,72637.0,67.6969,67.923,67.6969,67.923,72637.0
2017-06-09 15:50:00,75.11,75.22,75.1,75.21,98489.0,67.923,68.0225,67.9139,68.0134,98489.0
2017-06-09 15:55:00,75.2,75.25,75.17,75.21,124095.0,68.0044,68.0496,67.9772,68.0134,124095.0
2017-06-12 09:30:00,75.17,75.99,75.15,75.97,23206.0,67.9772,68.7188,67.9592,68.7007,23206.0
2017-06-12 09:35:00,75.95,76.47,75.74,76.47,59746.0,68.6826,69.1528,68.4927,69.1528,59746.0
2017-06-12 09:40:00,76.44,76.49,75.95,76.41,29058.0,69.1257,69.1709,68.6826,69.0986,29058.0
2017-06-12 09:45:00,76.47,76.55,76.15,76.39,45729.0,69.1528,69.2252,68.8635,69.0805,45729.0
2017-06-12 09:50:00,76.32,76.46,76.02,76.05,50250.0,69.0172,69.1438,68.7459,68.773,50250.0
2017-06-12 09:55:00,76.06,76.2,75.77,75.8,31546.0,68.7821,68.9087,68.5198,68.547,31546.0
2017-06-12 10:00:00,75.81,75.84,75.32,75.41,61790.0,68.556,68.5831,68.1129,68.1943,61790.0
2017-06-12 10:05:00,75.41,75.62,75.33,75.42,47268.0,68.1943,68.3842,68.1219,68.2033,47268.0
2017-06-12 10:10:00,75.43,75.52,75.01,75.36,45366.0,68.2124,68.2938,67.8326,68.1491,45366.0
2017-06-12 10:15:00,75.36,75.36,75.1,75.2,31078.0,68.1491,68.1491,67.9139,68.0044,31078.0
2017-06-12 10:20:00,75.2,75.31,75.01,75.14,28060.0,68.0044,68.1038,67.8326,67.9501,28060.0
2017-06-12 10:25:00,75.14,75.5,75.11,75.11,85211.0,67.9501,68.2757,67.923,67.923,85211.0
2017-06-12 10:30:00,75.11,75.32,75.05,75.05,23932.0,67.923,68.1129,67.8687,67.8687,23932.0
2017-06-12 10:35:00,75.05,75.1,74.94,74.95,25339.0,67.8687,67.9139,67.7692,67.7783,25339.0
2017-06-12 10:40:00,74.95,75.06,74.75,74.77,47566.0,67.7783,67.8778,67.5974,67.6155,47566.0
2017-06-12 10:45:00,74.77,75.1,74.75,75.08,30744.0,67.6155,67.9139,67.5974,67.8959,30744.0
2017-06-12 10:50:00,75.05,75.13,74.98,75.11,25529.0,67.8687,67.9411,67.8054,67.923,25529.0
2017-06-12 10:55:00,75.13,75.13,74.94,75.04,25949.0,67.9411,67.9411,67.7692,67.8597,25949.0
2017-06-12 11:00:00,74.99,75.2,74.99,75.08,34111.0,67.8145,68.0044,67.8145,67.8959,34111.0
2017-06-12 11:05:00,75.09,75.09,74.77,74.85,18428.0,67.9049,67.9049,67.6155,67.6879,18428.0
2017-06-12 11:10:00,74.85,74.93,74.69,74.7,41296.0,67.6879,67.7602,67.5432,67.5522,41296.0
2017-06-12 11:15:00,74.7,74.75,74.6,74.7,16000.0,67.5522,67.5974,67.4618,67.5522,16000.0
2017-06-12 11:20:00,74.66,74.85,74.62,74.78,11628.0,67.516,67.6879,67.4799,67.6246,11628.0
2017-06-12 11:25:00,74.81,75.1,74.75,75.03,19004.0,67.6517,67.9139,67.5974,67.8506,19004.0
2017-06-12 11:30:00,75.03,75.29,75.03,75.22,12110.0,67.8506,68.0858,67.8506,68.0225,12110.0
2017-06-12 11:35:00,75.25,75.26,74.96,75.03,20290.0,68.0496,68.0586,67.7873,67.8506,20290.0
2017-06-12 11:40:00,75.02,75.33,74.95,75.26,14302.0,67.8416,68.1219,67.7783,68.0586,14302.0
2017-06-12 11:45:00,75.21,75.38,75.11,75.38,13945.0,68.0134,68.1671,67.923,68.1671,13945.0
2017-06-12 11:50:00,75.38,75.41,75.19,75.19,17327.0,68.1671,68.1943,67.9953,67.9953,17327.0
2017-06-12 11:55:00,75.23,75.34,75.11,75.21,27684.0,68.0315,68.131,67.923,68.0134,27684.0
2017-06-12 12:00:00,75.3,75.31,75.08,75.25,30167.0,68.0948,68.1038,67.8959,68.0496,30167.0
2017-06-12 12:05:00,75.24,75.33,75.16,75.19,31451.0,68.0405,68.1219,67.9682,67.9953,31451.0
2017-06-12 12:10:00,75.19,75.3,75.18,75.29,11405.0,67.9953,68.0948,67.9863,68.0858,11405.0
2017-06-12 12:15:00,75.25,75.28,75.1,75.11,65714.0,68.0496,68.0767,67.9139,67.923,65714.0
2017-06-12 12:20:00,75.11,75.16,75.02,75.04,11711.0,67.923,67.9682,67.8416,67.8597,11711.0
2017-06-12 12:25:00,75.03,75.15,75.03,75.12,14138.0,67.8506,67.9592,67.8506,67.932,14138.0
2017-06-12 12:30:00,75.12,75.26,75.11,75.24,15121.0,67.932,68.0586,67.923,68.0405,15121.0
2017-06-12 12:35:00,75.24,75.36,75.21,75.21,14472.0,68.0405,68.1491,68.0134,68.0134,14472.0
2017-06-12 12:40:00,75.19,75.29,75.18,75.27,9407.0,67.9953,68.0858,67.9863,68.0677,9407.0
2017-06-12 12:45:00,75.26,75.26,75.13,75.17,47850.0,68.0586,68.0586,67.9411,67.9772,47850.0
2017-06-12 12:50:00,75.18,75.36,75.18,75.33,22308.0,67.9863,68.1491,67.9863,68.1219,22308.0
2017-06-12 12:55:00,75.31,75.32,75.2,75.22,13885.0,68.1038,68.1129,68.0044,68.0225,13885.0
2017-06-12 13:00:00,75.22,75.27,75.14,75.25,15646.0,68.0225,68.0677,67.9501,68.0496,15646.0
2017-06-12 13:05:00,75.26,75.28,75.19,75.23,16750.0,68.0586,68.0767,67.9953,68.0315,16750.0
2017-06-12 13:10:00,75.25,75.29,75.2,75.25,13774.0,68.0496,68.0858,68.0044,68.0496,13774.0
2017-06-12 13:15:00,75.26,75.35,75.26,75.31,15923.0,68.0586,68.14,68.0586,68.1038,15923.0
2017-06-12 13:20:00,75.3,75.35,75.28,75.28,13905.0,68.0948,68.14,68.0767,68.0767,13905.0
2017-06-12 13:25:00,75.28,75.46,75.27,75.37,24592.0,68.0767,68.2395,68.0677,68.1581,24592.0
2017-06-12 13:30:00,75.39,75.44,75.29,75.4,10775.0,68.1762,68.2214,68.0858,68.1852,10775.0
2017-06-12 13:35:00,75.41,75.44,75.35,75.35,16417.0,68.1943,68.2214,68.14,68.14,16417.0
2017-06-12 13:40:00,75.35,75.42,75.34,75.39,46968.0,68.14,68.2033,68.131,68.1762,46968.0
2017-06-12 13:45:00,75.38,75.38,75.27,75.31,23164.0,68.1671,68.1671,68.0677,68.1038,23164.0
2017-06-12 13:50:00,75.3,75.39,75.25,75.37,16621.0,68.0948,68.1762,68.0496,68.1581,16621.0
2017-06-12 13:55:00,75.36,75.37,75.31,75.34,8744.0,68.1491,68.1581,68.1038,68.131,8744.0
2017-06-12 14:00:00,75.33,75.39,75.33,75.34,11022.0,68.1219,68.1762,68.1219,68.131,11022.0
2017-06-12 14:05:00,75.36,75.37,75.29,75.34,12115.0,68.1491,68.1581,68.0858,68.131,12115.0
2017-06-12 14:10:00,75.35,75.37,75.3,75.34,24985.0,68.14,68.1581,68.0948,68.131,24985.0
2017-06-12 14:15:00,75.32,75.36,75.3,75.33,11383.0,68.1129,68.1491,68.0948,68.1219,11383.0
2017-06-12 14:20:00,75.33,75.36,75.23,75.23,17849.0,68.1219,68.1491,68.0315,68.0315,17849.0
2017-06-12 14:25:00,75.23,75.25,75.19,75.24,18562.0,68.0315,68.0496,67.9953,68.0405,18562.0
2017-06-12 14:30:00,75.24,75.26,75.16,75.2,19043.0,68.0405,68.0586,67.9682,68.0044,19043.0
2017-06-12 14:35:00,75.18,75.29,75.18,75.27,16650.0,67.9863,68.0858,67.9863,68.0677,16650.0
2017-06-12 14:40:00,75.25,75.26,75.08,75.13,16551.0,68.0496,68.0586,67.8959,67.9411,16551.0
2017-06-12 14:45:00,75.13,75.18,75.06,75.1,16785.0,67.9411,67.9863,67.8778,67.9139,16785.0
2017-06-12 14:50:00,75.09,75.17,75.06,75.06,30398.0,67.9049,67.9772,67.8778,67.8778,30398.0
2017-06-12 14:55:00,75.07,75.09,75.05,75.07,11147.0,67.8868,67.9049,67.8687,67.8868,11147.0
2017-06-12 15:00:00,75.05,75.09,75.01,75.08,11052.0,67.8687,67.9049,67.8326,67.8959,11052.0
2017-06-12 15:05:00,75.07,75.1,75.06,75.09,18986.0,67.8868,67.9139,67.8778,67.9049,18986.0
2017-06-12 15:10:00,75.09,75.11,75.06,75.1,14693.0,67.9049,67.923,67.8778,67.9139,14693.0
2017-06-12 15:15:00,75.1,75.18,75.08,75.18,15066.0,67.9139,67.9863,67.8959,67.9863,15066.0
2017-06-12 15:20:00,75.16,75.18,75.13,75.16,9960.0,67.9682,67.9863,67.9411,67.9682,9960.0
2017-06-12 15:25:00,75.16,75.16,75.03,75.04,14415.0,67.9682,67.9682,67.8506,67.8597,14415.0
2017-06-12 15:30:00,75.04,75.09,75.04,75.08,15057.0,67.8597,67.9049,67.8597,67.8959,15057.0
2017-06-12 15:35:00,75.08,75.13,75.08,75.12,25620.0,67.8959,67.9411,67.8959,67.932,25620.0
2017-06-12 15:40:00,75.11,75.15,75.05,75.07,21571.0,67.923,67.9592,67.8687,67.8868,21571.0
2017-06-12 15:45:00,75.08,75.15,75.06,75.1,39603.0,67.8959,67.9592,67.8778,67.9139,39603.0
2017-06-12 15:50:00,75.1,75.2,75.1,75.19,53837.0,67.9139,68.0044,67.9139,67.9953,53837.0
2017-06-12 15:55:00,75.18,75.19,75.05,75.11,155946.0,67.9863,67.9953,67.8687,67.923,155946.0
2017-06-13 09:30:00,75.2,75.24,74.83,74.84,21588.0,68.0044,68.0405,67.6698,67.6788,21588.0
2017-06-13 09:35:00,74.92,74.93,74.76,74.88,13134.0,67.7512,67.7602,67.6065,67.715,13134.0
2017-06-13 09:40:00,74.85,75.09,74.82,74.86,10540.0,67.6879,67.9049,67.6607,67.6969,10540.0
2017-06-13 09:45:00,74.86,74.96,74.64,74.77,15051.0,67.6969,67.7873,67.498,67.6155,15051.0
2017-06-13 09:50:00,74.77,74.9,74.63,74.78,23334.0,67.6155,67.7331,67.4889,67.6246,23334.0
2017-06-13 09:55:00,74.83,74.91,74.75,74.85,10524.0,67.6698,67.7421,67.5974,67.6879,10524.0
2017-06-13 10:00:00,74.89,75.1,74.86,75.06,33020.0,67.724,67.9139,67.6969,67.8778,33020.0
2017-06-13 10:05:00,75.11,75.42,75.06,75.42,11400.0,67.923,68.2033,67.8778,68.2033,11400.0
2017-06-13 10:10:00,75.41,75.42,75.24,75.33,8493.0,68.1943,68.2033,68.0405,68.1219,8493.0
2017-06-13 10:15:00,75.32,75.33,75.24,75.27,10184.0,68.1129,68.1219,68.0405,68.0677,10184.0
2017-06-13 10:20:00,75.3,75.39,75.27,75.3,8457.0,68.0948,68.1762,68.0677,68.0948,8457.0
2017-06-13 10:25:00,75.32,75.37,75.22,75.22,3868.0,68.1129,68.1581,68.0225,68.0225,3868.0
2017-06-13 10:30:00,75.22,75.43,75.2,75.42,14100.0,68.0225,68.2124,68.0044,68.2033,14100.0
2017-06-13 10:35:00,75.43,75.6,75.43,75.59,13607.0,68.2124,68.3661,68.2124,68.3571,13607.0
2017-06-13 10:40:00,75.58,75.66,75.5,75.57,20387.0,68.348,68.4204,68.2757,68.339,20387.0
2017-06-13 10:45:00,75.58,75.87,75.54,75.87,31232.0,68.348,68.6103,68.3118,68.6103,31232.0
2017-06-13 10:50:00,75.87,75.99,75.85,75.87,19450.0,68.6103,68.7188,68.5922,68.6103,19450.0
2017-06-13 10:55:00,75.87,75.96,75.72,75.76,9503.0,68.6103,68.6916,68.4746,68.5108,9503.0
2017-06-13 11:00:00,75.74,75.92,75.69,75.88,18821.0,68.4927,68.6555,68.4475,68.6193,18821.0
2017-06-13 11:05:00,75.88,75.88,75.76,75.85,15826.0,68.6193,68.6193,68.5108,68.5922,15826.0
2017-06-13 11:10:00,75.85,75.85,75.67,75.75,11866.0,68.5922,68.5922,68.4294,68.5017,11866.0
2017-06-13 11:15:00,75.75,75.75,75.51,75.51,9957.0,68.5017,68.5017,68.2847,68.2847,9957.0
2017-06-13 11:20:00,75.52,75.6,75.51,75.53,10138.0,68.2938,68.3661,68.2847,68.3028,10138.0
2017-06-13 11:25:00,75.53,75.69,75.53,75.64,13358.0,68.3028,68.4475,68.3028,68.4023,13358.0
2017-06-13 11:30:00,75.63,75.67,75.51,75.63,10862.0,68.3932,68.4294,68.2847,68.3932,10862.0
2017-06-13 11:35:00,75.66,75.69,75.57,75.69,7901.0,68.4204,68.4475,68.339,68.4475,7901.0
2017-06-13 11:40:00,75.67,75.69,75.53,75.53,11866.0,68.4294,68.4475,68.3028,68.3028,11866.0
2017-06-13 11:45:00,75.57,75.66,75.46,75.49,13099.0,68.339,68.4204,68.2395,68.2666,13099.0
2017-06-13 11:50:00,75.49,75.5,75.39,75.45,9068.0,68.2666,68.2757,68.1762,68.2304,9068.0
2017-06-13 11:55:00,75.45,75.48,75.39,75.47,9865.0,68.2304,68.2576,68.1762,68.2485,9865.0
2017-06-13 12:00:00,75.45,75.47,75.33,75.37,11000.0,68.2304,68.2485,68.1219,68.1581,11000.0
2017-06-13 12:05:00,75.35,75.4,75.31,75.37,5971.0,68.14,68.1852,68.1038,68.1581,5971.0
2017-06-13 12:10:00,75.35,75.41,75.34,75.37,8083.0,68.14,68.1943,68.131,68.1581,8083.0
2017-06-13 12:15:00,75.37,75.4,75.36,75.37,6278.0,68.1581,68.1852,68.1491,68.1581,6278.0
2017-06-13 12:20:00,75.38,75.39,75.33,75.35,4312.0,68.1671,68.1762,68.1219,68.14,4312.0
2017-06-13 12:25:00,75.36,75.41,75.33,75.39,6449.0,68.1491,68.1943,68.1219,68.1762,6449.0
2017-06-13 12:30:00,75.39,75.45,75.38,75.45,7069.0,68.1762,68.2304,68.1671,68.2304,7069.0
2017-06-13 12:35:00,75.45,75.52,75.44,75.51,7428.0,68.2304,68.2938,68.2214,68.2847,7428.0
2017-06-13 12:40:00,75.52,75.61,75.51,75.55,8000.0,68.2938,68.3751,68.2847,68.3209,8000.0
2017-06-13 12:45:00,75.56,75.74,75.56,75.72,8296.0,68.3299,68.4927,68.3299,68.4746,8296.0
2017-06-13 12:50:00,75.74,75.78,75.71,75.75,6453.0,68.4927,68.5289,68.4656,68.5017,6453.0
2017-06-13 12:55:00,75.71,75.75,75.68,75.69,9945.0,68.4656,68.5017,68.4384,68.4475,9945.0
2017-06-13 13:00:00,75.67,75.7,75.64,75.69,4240.0,68.4294,68.4565,68.4023,68.4475,4240.0
2017-06-13 13:05:00,75.66,75.67,75.62,75.65,6516.0,68.4204,68.4294,68.3842,68.4113,6516.0
2017-06-13 13:10:00,75.64,75.71,75.63,75.67,5250.0,68.4023,68.4656,68.3932,68.4294,5250.0
2017-06-13 13:15:00,75.69,75.7,75.56,75.56,4655.0,68.4475,68.4565,68.3299,68.3299,4655.0
2017-06-13 13:20:00,75.52,75.57,75.51,75.57,4903.0,68.2938,68.339,68.2847,68.339,4903.0
2017-06-13 13:25:00,75.55,75.57,75.49,75.5,5280.0,68.3209,68.339,68.2666,68.2757,5280.0
2017-06-13 13:30:00,75.5,75.51,75.47,75.47,3850.0,68.2757,68.2847,68.2485,68.2485,3850.0
2017-06-13 13:35:00,75.46,75.51,75.44,75.49,9252.0,68.2395,68.2847,68.2214,68.2666,9252.0
2017-06-13 13:40:00,75.5,75.57,75.45,75.54,8599.0,68.2757,68.339,68.2304,68.3118,8599.0
2017-06-13 13:45:00,75.55,75.64,75.55,75.61,8107.0,68.3209,68.4023,68.3209,68.3751,8107.0
2017-06-13 13:50:00,75.63,75.68,75.61,75.67,8008.0,68.3932,68.4384,68.3751,68.4294,8008.0
2017-06-13 13:55:00,75.67,75.71,75.64,75.65,9044.0,68.4294,68.4656,68.4023,68.4113,9044.0
2017-06-13 14:00:00,75.67,75.69,75.64,75.68,6343.0,68.4294,68.4475,68.4023,68.4384,6343.0
2017-06-13 14:05:00,75.68,75.74,75.68,75.73,5468.0,68.4384,68.4927,68.4384,68.4837,5468.0
2017-06-13 14:10:00,75.73,75.76,75.69,75.74,7345.0,68.4837,68.5108,68.4475,68.4927,7345.0
2017-06-13 14:15:00,75.74,75.75,75.66,75.66,7816.0,68.4927,68.5017,68.4204,68.4204,7816.0
2017-06-13 14:20:00,75.69,75.7,75.64,75.69,7616.0,68.4475,68.4565,68.4023,68.4475,7616.0
2017-06-13 14:25:00,75.68,75.73,75.68,75.72,12434.0,68.4384,68.4837,68.4384,68.4746,12434.0
2017-06-13 14:30:00,75.71,75.75,75.7,75.7,6160.0,68.4656,68.5017,68.4565,68.4565,6160.0
2017-06-13 14:35:00,75.69,75.74,75.67,75.71,7494.0,68.4475,68.4927,68.4294,68.4656,7494.0
2017-06-13 14:40:00,75.71,75.73,75.63,75.64,11841.0,68.4656,68.4837,68.3932,68.4023,11841.0
2017-06-13 14:45:00,75.63,75.67,75.57,75.57,10383.0,68.3932,68.4294,68.339,68.339,10383.0
2017-06-13 14:50:00,75.6,75.63,75.57,75.58,8527.0,68.3661,68.3932,68.339,68.348,8527.0
2017-06-13 14:55:00,75.58,75.61,75.52,75.52,13498.0,68.348,68.3751,68.2938,68.2938,13498.0
2017-06-13 15:00:00,75.52,75.61,75.46,75.56,12078.0,68.2938,68.3751,68.2395,68.3299,12078.0
2017-06-13 15:05:00,75.56,75.78,75.56,75.76,33423.0,68.3299,68.5289,68.3299,68.5108,33423.0
2017-06-13 15:10:00,75.76,75.76,75.69,75.74,13575.0,68.5108,68.5108,68.4475,68.4927,13575.0
2017-06-13 15:15:00,75.74,75.79,75.71,75.78,14507.0,68.4927,68.5379,68.4656,68.5289,14507.0
2017-06-13 15:20:00,75.8,75.87,75.79,75.85,26354.0,68.547,68.6103,68.5379,68.5922,26354.0
2017-06-13 15:25:00,75.85,75.86,75.77,75.86,28366.0,68.5922,68.6012,68.5198,68.6012,28366.0
2017-06-13 15:30:00,75.85,75.85,75.71,75.8,27255.0,68.5922,68.5922,68.4656,68.547,27255.0
2017-06-13 15:35:00,75.81,75.83,75.72,75.75,24310.0,68.556,68.5741,68.4746,68.5017,24310.0
2017-06-13 15:40:00,75.75,75.81,75.73,75.73,37202.0,68.5017,68.556,68.4837,68.4837,37202.0
2017-06-13 15:45:00,75.73,75.79,75.72,75.77,49739.0,68.4837,68.5379,68.4746,68.5198,49739.0
2017-06-13 15:50:00,75.77,75.78,75.65,75.68,27608.0,68.5198,68.5289,68.4113,68.4384,27608.0
2017-06-13 15:55:00,75.67,75.74,75.63,75.72,66767.0,68.4294,68.4927,68.3932,68.4746,66767.0
2017-06-14 09:30:00,75.77,75.89,74.9,74.91,30060.0,68.5198,68.6283,67.7331,67.7421,30060.0
2017-06-14 09:35:00,74.9,75.04,74.8,74.87,14300.0,67.7331,67.8597,67.6426,67.7059,14300.0
2017-06-14 09:40:00,74.84,74.89,74.73,74.81,17925.0,67.6788,67.724,67.5793,67.6517,17925.0
2017-06-14 09:45:00,74.81,74.87,74.74,74.8,25991.0,67.6517,67.7059,67.5884,67.6426,25991.0
2017-06-14 09:50:00,74.8,74.93,74.74,74.91,31012.0,67.6426,67.7602,67.5884,67.7421,31012.0
2017-06-14 09:55:00,74.97,75.04,74.92,74.93,9462.0,67.7964,67.8597,67.7512,67.7602,9462.0
2017-06-14 10:00:00,74.93,75.21,74.92,75.12,14318.0,67.7602,68.0134,67.7512,67.932,14318.0
2017-06-14 10:05:00,75.15,75.2,74.95,75.01,9081.0,67.9592,68.0044,67.7783,67.8326,9081.0
2017-06-14 10:10:00,75.0,75.22,74.85,75.22,13847.0,67.8235,68.0225,67.6879,68.0225,13847.0
2017-06-14 10:15:00,75.22,75.31,75.08,75.21,14341.0,68.0225,68.1038,67.8959,68.0134,14341.0
2017-06-14 10:20:00,75.21,75.21,75.09,75.11,7327.0,68.0134,68.0134,67.9049,67.923,7327.0
2017-06-14 10:25:00,75.1,75.22,75.07,75.22,8772.0,67.9139,68.0225,67.8868,68.0225,8772.0
2017-06-14 10:30:00,75.22,75.23,75.15,75.16,3739.0,68.0225,68.0315,67.9592,67.9682,3739.0
2017-06-14 10:35:00,75.13,75.17,75.02,75.07,8928.0,67.9411,67.9772,67.8416,67.8868,8928.0
2017-06-14 10:40:00,75.09,75.15,75.01,75.13,5037.0,67.9049,67.9592,67.8326,67.9411,5037.0
2017-06-14 10:45:00,75.13,75.15,75.01,75.12,7283.0,67.9411,67.9592,67.8326,67.932,7283.0
2017-06-14 10:50:00,75.09,75.23,75.08,75.21,12727.0,67.9049,68.0315,67.8959,68.0134,12727.0
2017-06-14 10:55:00,75.21,75.23,75.07,75.14,7650.0,68.0134,68.0315,67.8868,67.9501,7650.0
2017-06-14 11:00:00,75.16,75.25,75.15,75.17,8732.0,67.9682,68.0496,67.9592,67.9772,8732.0
2017-06-14 11:05:00,75.2,75.25,75.18,75.18,7005.0,68.0044,68.0496,67.9863,67.9863,7005.0
2017-06-14 11:10:00,75.18,75.21,75.12,75.18,10042.0,67.9863,68.0134,67.932,67.9863,10042.0
2017-06-14 11:15:00,75.18,75.19,75.1,75.17,8588.0,67.9863,67.9953,67.9139,67.9772,8588.0
2017-06-14 11:20:00,75.17,75.23,75.12,75.21,7480.0,67.9772,68.0315,67.932,68.0134,7480.0
2017-06-14 11:25:00,75.21,75.27,75.18,75.24,6819.0,68.0134,68.0677,67.9863,68.0405,6819.0
2017-06-14 11:30:00,75.24,75.25,75.14,75.2,8096.0,68.0405,68.0496,67.9501,68.0044,8096.0
2017-06-14 11:35:00,75.2,75.24,75.15,75.16,6240.0,68.0044,68.0405,67.9592,67.9682,6240.0
2017-06-14 11:40:00,75.18,75.22,75.13,75.13,5370.0,67.9863,68.0225,67.9411,67.9411,5370.0
2017-06-14 11:45:00,75.13,75.19,75.1,75.16,3800.0,67.9411,67.9953,67.9139,67.9682,3800.0
2017-06-14 11:50:00,75.17,75.17,75.12,75.16,4754.0,67.9772,67.9772,67.932,67.9682,4754.0
2017-06-14 11:55:00,75.17,75.19,75.14,75.16,6924.0,67.9772,67.9953,67.9501,67.9682,6924.0
2017-06-14 12:00:00,75.16,75.33,75.16,75.32,6138.0,67.9682,68.1219,67.9682,68.1129,6138.0
2017-06-14 12:05:00,75.34,75.34,75.27,75.27,5300.0,68.131,68.131,68.0677,68.0677,5300.0
2017-06-14 12:10:00,75.31,75.38,75.25,75.25,7824.0,68.1038,68.1671,68.0496,68.0496,7824.0
2017-06-14 12:15:00,75.27,75.5,75.26,75.46,10600.0,68.0677,68.2757,68.0586,68.2395,10600.0
2017-06-14 12:20:00,75.46,75.5,75.36,75.36,9677.0,68.2395,68.2757,68.1491,68.1491,9677.0
2017-06-14 12:25:00,75.36,75.44,75.36,75.41,7915.0,68.1491,68.2214,68.1491,68.1943,7915.0
2017-06-14 12:30:00,75.38,75.4,75.34,75.34,4850.0,68.1671,68.1852,68.131,68.131,4850.0
2017-06-14 12:35:00,75.35,75.55,75.32,75.48,17250.0,68.14,68.3209,68.1129,68.2576,17250.0
2017-06-14 12:40:00,75.47,75.51,75.42,75.44,13850.0,68.2485,68.2847,68.2033,68.2214,13850.0
2017-06-14 12:45:00,75.45,75.5,75.43,75.43,3398.0,68.2304,68.2757,68.2124,68.2124,3398.0
2017-06-14 12:50:00,75.42,75.44,75.39,75.42,5539.0,68.2033,68.2214,68.1762,68.2033,5539.0
2017-06-14 12:55:00,75.39,75.41,75.37,75.41,2400.0,68.1762,68.1943,68.1581,68.1943,2400.0
2017-06-14 13:00:00,75.38,75.52,75.38,75.52,5280.0,68.1671,68.2938,68.1671,68.2938,5280.0
2017-06-14 13:05:00,75.56,75.59,75.52,75.56,4629.0,68.3299,68.3571,68.2938,68.3299,4629.0
2017-06-14 13:10:00,75.59,75.65,75.57,75.6,3834.0,68.3571,68.4113,68.339,68.3661,3834.0
2017-06-14 13:15:00,75.61,75.66,75.58,75.61,5542.0,68.3751,68.4204,68.348,68.3751,5542.0
2017-06-14 13:20:00,75.6,75.62,75.56,75.56,5686.0,68.3661,68.3842,68.3299,68.3299,5686.0
2017-06-14 13:25:00,75.59,75.6,75.51,75.53,7757.0,68.3571,68.3661,68.2847,68.3028,7757.0
2017-06-14 13:30:00,75.54,75.67,75.53,75.61,7719.0,68.3118,68.4294,68.3028,68.3751,7719.0
2017-06-14 13:35:00,75.62,75.62,75.54,75.6,4800.0,68.3842,68.3842,68.3118,68.3661,4800.0
2017-06-14 13:40:00,75.6,75.6,75.57,75.57,7118.0,68.3661,68.3661,68.339,68.339,7118.0
2017-06-14 13:45:00,75.59,75.65,75.57,75.64,7200.0,68.3571,68.4113,68.339,68.4023,7200.0
2017-06-14 13:50:00,75.64,75.67,75.6,75.6,5922.0,68.4023,68.4294,68.3661,68.3661,5922.0
2017-06-14 13:55:00,75.59,75.67,75.57,75.62,8112.0,68.3571,68.4294,68.339,68.3842,8112.0
2017-06-14 14:00:00,75.62,75.77,75.57,75.69,8344.0,68.3842,68.5198,68.339,68.4475,8344.0
2017-06-14 14:05:00,75.71,75.86,75.71,75.81,15349.0,68.4656,68.6012,68.4656,68.556,15349.0
2017-06-14 14:10:00,75.83,75.95,75.79,75.92,12349.0,68.5741,68.6826,68.5379,68.6555,12349.0
2017-06-14 14:15:00,75.92,75.95,75.85,75.85,23190.0,68.6555,68.6826,68.5922,68.5922,23190.0
2017-06-14 14:20:00,75.84,75.9,75.84,75.85,17514.0,68.5831,68.6374,68.5831,68.5922,17514.0
2017-06-14 14:25:00,75.87,75.89,75.83,75.88,7244.0,68.6103,68.6283,68.5741,68.6193,7244.0
2017-06-14 14:30:00,75.88,75.9,75.84,75.85,7549.0,68.6193,68.6374,68.5831,68.5922,7549.0
2017-06-14 14:35:00,75.85,75.85,75.77,75.83,21138.0,68.5922,68.5922,68.5198,68.5741,21138.0
2017-06-14 14:40:00,75.82,75.82,75.62,75.65,16186.0,68.565,68.565,68.3842,68.4113,16186.0
2017-06-14 14:45:00,75.65,75.76,75.6,75.75,9121.0,68.4113,68.5108,68.3661,68.5017,9121.0
2017-06-14 14:50:00,75.75,75.75,75.68,75.69,9751.0,68.5017,68.5017,68.4384,68.4475,9751.0
2017-06-14 14:55:00,75.69,75.74,75.65,75.66,28609.0,68.4475,68.4927,68.4113,68.4204,28609.0
2017-06-14 15:00:00,75.67,75.67,75.54,75.57,17425.0,68.4294,68.4294,68.3118,68.339,17425.0
2017-06-14 15:05:00,75.59,75.65,75.56,75.56,23993.0,68.3571,68.4113,68.3299,68.3299,23993.0
2017-06-14 15:10:00,75.57,75.66,75.56,75.61,25243.0,68.339,68.4204,68.3299,68.3751,25243.0
2017-06-14 15:15:00,75.64,75.64,75.53,75.61,22829.0,68.4023,68.4023,68.3028,68.3751,22829.0
2017-06-14 15:20:00,75.61,75.62,75.45,75.5,18728.0,68.3751,68.3842,68.2304,68.2757,18728.0
2017-06-14 15:25:00,75.5,75.64,75.5,75.58,16659.0,68.2757,68.4023,68.2757,68.348,16659.0
2017-06-14 15:30:00,75.6,75.64,75.54,75.61,21047.0,68.3661,68.4023,68.3118,68.3751,21047.0
2017-06-14 15:35:00,75.63,75.7,75.61,75.7,26794.0,68.3932,68.4565,68.3751,68.4565,26794.0
2017-06-14 15:40:00,75.71,75.73,75.67,75.72,28320.0,68.4656,68.4837,68.4294,68.4746,28320.0
2017-06-14 15:45:00,75.72,75.79,75.67,75.75,44168.0,68.4746,68.5379,68.4294,68.5017,44168.0
2017-06-14 15:50:00,75.74,75.77,75.67,75.73,43885.0,68.4927,68.5198,68.4294,68.4837,43885.0
2017-06-14 15:55:00,75.71,75.74,75.62,75.65,83969.0,68.4656,68.4927,68.3842,68.4113,83969.0
2017-06-15 09:30:00,74.83,74.92,74.11,74.72,123829.0,67.6698,67.7512,67.0187,67.5703,123829.0
2017-06-15 09:35:00,74.82,74.82,74.12,74.43,39470.0,67.6607,67.6607,67.0277,67.308,39470.0
2017-06-15 09:40:00,74.44,74.44,73.71,73.71,79500.0,67.3171,67.3171,66.6569,66.6569,79500.0
2017-06-15 09:45:00,73.7,73.7,73.17,73.24,87195.0,66.6479,66.6479,66.1686,66.2319,87195.0
2017-06-15 09:50:00,73.23,73.23,72.96,73.06,91940.0,66.2229,66.2229,65.9787,66.0691,91940.0
2017-06-15 09:55:00,73.03,73.17,72.92,73.11,107691.0,66.042,66.1686,65.9425,66.1144,107691.0
2017-06-15 10:00:00,73.12,73.44,73.05,73.26,46782.0,66.1234,66.4128,66.0601,66.25,46782.0
2017-06-15 10:05:00,73.26,73.35,73.12,73.14,35381.0,66.25,66.3314,66.1234,66.1415,35381.0
2017-06-15 10:10:00,73.16,73.18,73.0,73.12,40159.0,66.1596,66.1777,66.0149,66.1234,40159.0
2017-06-15 10:15:00,73.13,73.41,73.1,73.26,30158.0,66.1324,66.3856,66.1053,66.25,30158.0
2017-06-15 10:20:00,73.24,73.26,73.15,73.2,45447.0,66.2319,66.25,66.1505,66.1957,45447.0
2017-06-15 10:25:00,73.22,73.23,73.07,73.08,35684.0,66.2138,66.2229,66.0782,66.0872,35684.0
2017-06-15 10:30:00,73.07,73.07,72.82,72.87,97939.0,66.0782,66.0782,65.8521,65.8973,97939.0
2017-06-15 10:35:00,72.88,72.9,72.44,72.46,100588.0,65.9064,65.9244,65.5085,65.5266,100588.0
2017-06-15 10:40:00,72.46,72.52,72.2,72.23,97088.0,65.5266,65.5808,65.2914,65.3186,97088.0
2017-06-15 10:45:00,72.23,72.3,71.71,71.88,126405.0,65.3186,65.3819,64.8483,65.002,126405.0
2017-06-15 10:50:00,71.85,71.91,71.57,71.6,140517.0,64.9749,65.0292,64.7217,64.7488,140517.0
2017-06-15 10:55:00,71.61,71.87,71.55,71.81,78761.0,64.7579,64.993,64.7036,64.9387,78761.0
2017-06-15 11:00:00,71.83,72.0,71.82,71.97,73050.0,64.9568,65.1106,64.9478,65.0834,73050.0
2017-06-15 11:05:00,71.98,71.99,71.77,71.84,81073.0,65.0925,65.1015,64.9026,64.9659,81073.0
2017-06-15 11:10:00,71.82,71.94,71.7,71.91,29559.0,64.9478,65.0563,64.8393,65.0292,29559.0
2017-06-15 11:15:00,71.9,71.91,71.6,71.7,40812.0,65.0201,65.0292,64.7488,64.8393,40812.0
2017-06-15 11:20:00,71.7,72.08,71.63,72.04,59965.0,64.8393,65.1829,64.776,65.1467,59965.0
2017-06-15 11:25:00,72.02,72.41,71.94,72.41,73585.0,65.1287,65.4813,65.0563,65.4813,73585.0
2017-06-15 11:30:00,72.37,72.65,72.28,72.65,83088.0,65.4452,65.6984,65.3638,65.6984,83088.0
2017-06-15 11:35:00,72.64,72.81,72.55,72.8,48320.0,65.6893,65.8431,65.6079,65.834,48320.0
2017-06-15 11:40:00,72.82,72.91,72.78,72.84,162627.0,65.8521,65.9335,65.8159,65.8702,162627.0
2017-06-15 11:45:00,72.81,72.83,72.71,72.78,33163.0,65.8431,65.8611,65.7526,65.8159,33163.0
2017-06-15 11:50:00,72.78,72.86,72.74,72.8,24471.0,65.8159,65.8883,65.7798,65.834,24471.0
2017-06-15 11:55:00,72.78,72.87,72.77,72.86,20161.0,65.8159,65.8973,65.8069,65.8883,20161.0
2017-06-15 12:00:00,72.88,72.9,72.73,72.76,12281.0,65.9064,65.9244,65.7707,65.7978,12281.0
2017-06-15 12:05:00,72.76,72.89,72.63,72.89,17839.0,65.7978,65.9154,65.6803,65.9154,17839.0
2017-06-15 12:10:00,72.86,72.96,72.82,72.9,24533.0,65.8883,65.9787,65.8521,65.9244,24533.0
2017-06-15 12:15:00,72.9,72.95,72.79,72.81,20449.0,65.9244,65.9697,65.825,65.8431,20449.0
2017-06-15 12:20:00,72.8,72.88,72.8,72.85,12033.0,65.834,65.9064,65.834,65.8792,12033.0
2017-06-15 12:25:00,72.84,72.88,72.82,72.88,17990.0,65.8702,65.9064,65.8521,65.9064,17990.0
2017-06-15 12:30:00,72.86,72.86,72.76,72.81,18690.0,65.8883,65.8883,65.7978,65.8431,18690.0
2017-06-15 12:35:00,72.8,72.83,72.77,72.81,14309.0,65.834,65.8611,65.8069,65.8431,14309.0
2017-06-15 12:40:00,72.82,72.91,72.79,72.79,31378.0,65.8521,65.9335,65.825,65.825,31378.0
2017-06-15 12:45:00,72.77,72.77,72.63,72.67,24620.0,65.8069,65.8069,65.6803,65.7165,24620.0
2017-06-15 12:50:00,72.66,72.68,72.59,72.63,15056.0,65.7074,65.7255,65.6441,65.6803,15056.0
2017-06-15 12:55:00,72.62,72.64,72.61,72.61,18078.0,65.6712,65.6893,65.6622,65.6622,18078.0
2017-06-15 13:00:00,72.62,72.63,72.57,72.6,42882.0,65.6712,65.6803,65.626,65.6532,42882.0
2017-06-15 13:05:00,72.6,72.86,72.58,72.84,22756.0,65.6532,65.8883,65.6351,65.8702,22756.0
2017-06-15 13:10:00,72.86,72.86,72.75,72.78,17548.0,65.8883,65.8883,65.7888,65.8159,17548.0
2017-06-15 13:15:00,72.78,72.81,72.75,72.76,20479.0,65.8159,65.8431,65.7888,65.7978,20479.0
2017-06-15 13:20:00,72.76,72.83,72.71,72.72,21274.0,65.7978,65.8611,65.7526,65.7617,21274.0
2017-06-15 13:25:00,72.71,72.75,72.69,72.73,25919.0,65.7526,65.7888,65.7345,65.7707,25919.0
2017-06-15 13:30:00,72.73,72.75,72.67,72.7,23109.0,65.7707,65.7888,65.7165,65.7436,23109.0
2017-06-15 13:35:00,72.7,72.75,72.7,72.7,15334.0,65.7436,65.7888,65.7436,65.7436,15334.0
2017-06-15 13:40:00,72.7,72.72,72.62,72.65,17853.0,65.7436,65.7617,65.6712,65.6984,17853.0
2017-06-15 13:45:00,72.65,72.7,72.65,72.68,10839.0,65.6984,65.7436,65.6984,65.7255,10839.0
2017-06-15 13:50:00,72.68,72.79,72.66,72.79,12637.0,65.7255,65.825,65.7074,65.825,12637.0
2017-06-15 13:55:00,72.79,72.8,72.77,72.78,16844.0,65.825,65.834,65.8069,65.8159,16844.0
2017-06-15 14:00:00,72.78,72.89,72.76,72.87,13940.0,65.8159,65.9154,65.7978,65.8973,13940.0
2017-06-15 14:05:00,72.87,72.98,72.87,72.95,14421.0,65.8973,65.9968,65.8973,65.9697,14421.0
2017-06-15 14:10:00,72.97,73.0,72.92,72.94,17765.0,65.9878,66.0149,65.9425,65.9606,17765.0
2017-06-15 14:15:00,72.93,72.99,72.92,72.94,26261.0,65.9516,66.0058,65.9425,65.9606,26261.0
2017-06-15 14:20:00,72.95,72.95,72.8,72.82,27154.0,65.9697,65.9697,65.834,65.8521,27154.0
2017-06-15 14:25:00,72.84,72.88,72.82,72.83,24396.0,65.8702,65.9064,65.8521,65.8611,24396.0
2017-06-15 14:30:00,72.82,72.82,72.66,72.76,31427.0,65.8521,65.8521,65.7074,65.7978,31427.0
2017-06-15 14:35:00,72.74,72.76,72.69,72.7,24313.0,65.7798,65.7978,65.7345,65.7436,24313.0
2017-06-15 14:40:00,72.7,72.76,72.69,72.74,30370.0,65.7436,65.7978,65.7345,65.7798,30370.0
2017-06-15 14:45:00,72.75,72.76,72.57,72.59,65228.0,65.7888,65.7978,65.626,65.6441,65228.0
2017-06-15 14:50:00,72.59,72.65,72.59,72.63,29204.0,65.6441,65.6984,65.6441,65.6803,29204.0
2017-06-15 14:55:00,72.63,72.81,72.62,72.75,37736.0,65.6803,65.8431,65.6712,65.7888,37736.0
2017-06-15 15:00:00,72.75,72.85,72.73,72.76,38637.0,65.7888,65.8792,65.7707,65.7978,38637.0
2017-06-15 15:05:00,72.76,72.78,72.71,72.75,62864.0,65.7978,65.8159,65.7526,65.7888,62864.0
2017-06-15 15:10:00,72.74,72.75,72.65,72.66,35066.0,65.7798,65.7888,65.6984,65.7074,35066.0
2017-06-15 15:15:00,72.66,72.68,72.58,72.61,33372.0,65.7074,65.7255,65.6351,65.6622,33372.0
2017-06-15 15:20:00,72.59,72.63,72.55,72.56,46918.0,65.6441,65.6803,65.6079,65.617,46918.0
2017-06-15 15:25:00,72.56,72.6,72.55,72.56,28635.0,65.617,65.6532,65.6079,65.617,28635.0
2017-06-15 15:30:00,72.57,72.58,72.51,72.54,63897.0,65.626,65.6351,65.5718,65.5989,63897.0
2017-06-15 15:35:00,72.54,72.55,72.35,72.35,64178.0,65.5989,65.6079,65.4271,65.4271,64178.0
2017-06-15 15:40:00,72.37,72.4,72.32,72.35,84650.0,65.4452,65.4723,65.3999,65.4271,84650.0
2017-06-15 15:45:00,72.37,72.43,72.31,72.31,76797.0,65.4452,65.4994,65.3909,65.3909,76797.0
2017-06-15 15:50:00,72.32,72.32,72.19,72.2,110206.0,65.3999,65.3999,65.2824,65.2914,110206.0
2017-06-15 15:55:00,72.2,72.37,72.17,72.35,134987.0,65.2914,65.4452,65.2643,65.4271,134987.0
2017-06-16 09:30:00,68.12,69.03,65.97,68.15,128066.0,61.6018,62.4248,59.6576,61.629,128066.0
2017-06-16 09:35:00,68.41,68.87,67.55,68.0,991239.0,61.8641,62.2801,61.0864,61.4933,991239.0
2017-06-16 09:40:00,68.01,69.06,67.89,69.05,378234.0,61.5024,62.4519,61.3938,62.4428,378234.0
2017-06-16 09:45:00,69.06,69.3,68.79,68.79,403387.0,62.4519,62.6689,62.2077,62.2077,403387.0
2017-06-16 09:50:00,68.8,68.82,67.89,67.91,219086.0,62.2168,62.2349,61.3938,61.4119,219086.0
2017-06-16 09:55:00,67.93,68.28,67.9,68.05,117657.0,61.43,61.7465,61.4029,61.5385,117657.0
2017-06-16 10:00:00,68.05,68.17,67.82,67.94,184585.0,61.5385,61.647,61.3305,61.4391,184585.0
2017-06-16 10:05:00,67.92,68.16,67.89,67.92,95738.0,61.421,61.638,61.3938,61.421,95738.0
2017-06-16 10:10:00,67.96,68.02,67.7,67.96,159136.0,61.4571,61.5114,61.222,61.4571,159136.0
2017-06-16 10:15:00,67.97,68.49,67.97,68.46,192471.0,61.4662,61.9364,61.4662,61.9093,192471.0
2017-06-16 10:20:00,68.43,68.71,68.4,68.68,225813.0,61.8822,62.1354,61.855,62.1082,225813.0
2017-06-16 10:25:00,68.69,69.0,68.67,68.67,226152.0,62.1173,62.3976,62.0992,62.0992,226152.0
2017-06-16 10:30:00,68.65,68.77,68.57,68.74,94870.0,62.0811,62.1896,62.0088,62.1625,94870.0
2017-06-16 10:35:00,68.73,68.94,68.71,68.83,55750.0,62.1535,62.3434,62.1354,62.2439,55750.0
2017-06-16 10:40:00,68.82,69.01,68.81,68.98,84980.0,62.2349,62.4067,62.2258,62.3795,84980.0
2017-06-16 10:45:00,68.96,69.19,68.96,69.06,128288.0,62.3615,62.5694,62.3615,62.4519,128288.0
2017-06-16 10:50:00,69.09,69.35,68.95,69.35,290993.0,62.479,62.7141,62.3524,62.7141,290993.0
2017-06-16 10:55:00,69.35,69.53,68.8,69.48,226527.0,62.7141,62.8769,62.2168,62.8317,226527.0
2017-06-16 11:00:00,69.46,69.77,69.45,69.73,223730.0,62.8136,63.0939,62.8046,63.0578,223730.0
2017-06-16 11:05:00,69.72,70.01,69.71,69.83,262078.0,63.0487,63.311,63.0397,63.1482,262078.0
2017-06-16 11:10:00,69.86,69.96,69.71,69.71,118033.0,63.1753,63.2658,63.0397,63.0397,118033.0
2017-06-16 11:15:00,69.71,69.8,69.53,69.72,109480.0,63.0397,63.1211,62.8769,63.0487,109480.0
2017-06-16 11:20:00,69.72,69.73,69.41,69.69,125744.0,63.0487,63.0578,62.7684,63.0216,125744.0
2017-06-16 11:25:00,69.7,69.7,69.48,69.58,133394.0,63.0306,63.0306,62.8317,62.9221,133394.0
2017-06-16 11:30:00,69.58,69.88,69.44,69.88,248253.0,62.9221,63.1934,62.7955,63.1934,248253.0
2017-06-16 11:35:00,69.89,70.23,69.77,70.23,122055.0,63.2025,63.5099,63.0939,63.5099,122055.0
2017-06-16 11:40:00,70.23,70.47,70.19,70.3,104194.0,63.5099,63.727,63.4738,63.5732,104194.0
2017-06-16 11:45:00,70.3,70.32,70.05,70.28,88165.0,63.5732,63.5913,63.3472,63.5551,88165.0
2017-06-16 11:50:00,70.29,70.48,70.22,70.39,85872.0,63.5642,63.736,63.5009,63.6546,85872.0
2017-06-16 11:55:00,70.4,70.54,70.33,70.33,96839.0,63.6637,63.7903,63.6004,63.6004,96839.0
2017-06-16 12:00:00,70.33,70.45,70.15,70.45,62420.0,63.6004,63.7089,63.4376,63.7089,62420.0
2017-06-16 12:05:00,70.45,70.66,70.44,70.61,69301.0,63.7089,63.8988,63.6998,63.8536,69301.0
2017-06-16 12:10:00,70.61,70.85,70.58,70.72,289765.0,63.8536,64.0706,63.8264,63.953,289765.0
2017-06-16 12:15:00,70.71,71.13,70.71,71.07,139691.0,63.944,64.3238,63.944,64.2696,139691.0
2017-06-16 12:20:00,71.05,71.21,70.99,71.05,116318.0,64.2515,64.3962,64.1972,64.2515,116318.0
2017-06-16 12:25:00,71.05,71.05,70.74,70.93,73765.0,64.2515,64.2515,63.9711,64.143,73765.0
2017-06-16 12:30:00,70.94,71.05,70.87,70.9,74036.0,64.152,64.2515,64.0887,64.1158,74036.0
2017-06-16 12:35:00,70.9,70.99,70.85,70.89,55500.0,64.1158,64.1972,64.0706,64.1068,55500.0
2017-06-16 12:40:00,70.89,71.14,70.87,70.99,49994.0,64.1068,64.3329,64.0887,64.1972,49994.0
2017-06-16 12:45:00,70.99,71.15,70.97,71.1,33159.0,64.1972,64.3419,64.1791,64.2967,33159.0
2017-06-16 12:50:00,71.12,71.37,71.12,71.23,54600.0,64.3148,64.5408,64.3148,64.4142,54600.0
2017-06-16 12:55:00,71.25,71.25,71.02,71.08,37550.0,64.4323,64.4323,64.2243,64.2786,37550.0
2017-06-16 13:00:00,71.08,71.22,71.04,71.13,30746.0,64.2786,64.4052,64.2424,64.3238,30746.0
2017-06-16 13:05:00,71.15,71.26,71.14,71.21,27967.0,64.3419,64.4414,64.3329,64.3962,27967.0
2017-06-16 13:10:00,71.2,71.25,70.9,70.93,60840.0,64.3871,64.4323,64.1158,64.143,60840.0
2017-06-16 13:15:00,70.94,71.03,70.73,70.79,31920.0,64.152,64.2334,63.9621,64.0163,31920.0
2017-06-16 13:20:00,70.8,70.89,70.77,70.8,136588.0,64.0254,64.1068,63.9983,64.0254,136588.0
2017-06-16 13:25:00,70.8,70.89,70.75,70.75,17889.0,64.0254,64.1068,63.9802,63.9802,17889.0
2017-06-16 13:30:00,70.73,70.73,70.56,70.58,33486.0,63.9621,63.9621,63.8084,63.8264,33486.0
2017-06-16 13:35:00,70.59,70.71,70.53,70.54,167052.0,63.8355,63.944,63.7812,63.7903,167052.0
2017-06-16 13:40:00,70.56,70.57,70.21,70.31,206819.0,63.8084,63.8174,63.4918,63.5823,206819.0
2017-06-16 13:45:00,70.32,70.48,70.26,70.42,84596.0,63.5913,63.736,63.5371,63.6818,84596.0
2017-06-16 13:50:00,70.42,70.48,70.3,70.31,37135.0,63.6818,63.736,63.5732,63.5823,37135.0
2017-06-16 13:55:00,70.31,70.33,70.16,70.25,47051.0,63.5823,63.6004,63.4466,63.528,47051.0
2017-06-16 14:00:00,70.25,70.3,70.2,70.3,50555.0,63.528,63.5732,63.4828,63.5732,50555.0
2017-06-16 14:05:00,70.3,70.6,70.29,70.6,29933.0,63.5732,63.8445,63.5642,63.8445,29933.0
2017-06-16 14:10:00,70.59,70.65,70.57,70.62,32016.0,63.8355,63.8897,63.8174,63.8626,32016.0
2017-06-16 14:15:00,70.61,70.61,70.21,70.23,74647.0,63.8536,63.8536,63.4918,63.5099,74647.0
2017-06-16 14:20:00,70.21,70.35,70.1,70.23,44409.0,63.4918,63.6185,63.3924,63.5099,44409.0
2017-06-16 14:25:00,70.22,70.28,70.08,70.08,28301.0,63.5009,63.5551,63.3743,63.3743,28301.0
2017-06-16 14:30:00,70.11,70.19,70.1,70.13,30951.0,63.4014,63.4738,63.3924,63.4195,30951.0
2017-06-16 14:35:00,70.13,70.24,70.13,70.14,53240.0,63.4195,63.519,63.4195,63.4285,53240.0
2017-06-16 14:40:00,70.15,70.18,70.1,70.18,36767.0,63.4376,63.4647,63.3924,63.4647,36767.0
2017-06-16 14:45:00,70.18,70.35,70.15,70.32,42507.0,63.4647,63.6185,63.4376,63.5913,42507.0
2017-06-16 14:50:00,70.31,70.35,70.26,70.35,43995.0,63.5823,63.6185,63.5371,63.6185,43995.0
2017-06-16 14:55:00,70.35,70.35,70.11,70.11,186486.0,63.6185,63.6185,63.4014,63.4014,186486.0
2017-06-16 15:00:00,70.1,70.27,70.09,70.21,53032.0,63.3924,63.5461,63.3833,63.4918,53032.0
2017-06-16 15:05:00,70.2,70.2,70.06,70.08,49784.0,63.4828,63.4828,63.3562,63.3743,49784.0
2017-06-16 15:10:00,70.08,70.12,70.02,70.03,58525.0,63.3743,63.4105,63.32,63.3291,58525.0
2017-06-16 15:15:00,70.03,70.12,70.02,70.09,48552.0,63.3291,63.4105,63.32,63.3833,48552.0
2017-06-16 15:20:00,70.09,70.32,70.08,70.27,144556.0,63.3833,63.5913,63.3743,63.5461,144556.0
2017-06-16 15:25:00,70.27,70.31,70.2,70.2,80421.0,63.5461,63.5823,63.4828,63.4828,80421.0
2017-06-16 15:30:00,70.21,70.28,70.2,70.23,74251.0,63.4918,63.5551,63.4828,63.5099,74251.0
2017-06-16 15:35:00,70.23,70.28,70.08,70.26,105655.0,63.5099,63.5551,63.3743,63.5371,105655.0
2017-06-16 15:40:00,70.26,70.26,70.04,70.06,164766.0,63.5371,63.5371,63.3381,63.3562,164766.0
2017-06-16 15:45:00,70.07,70.12,69.99,70.08,219205.0,63.3652,63.4105,63.2929,63.3743,219205.0
2017-06-16 15:50:00,70.06,70.07,69.95,70.01,191000.0,63.3562,63.3652,63.2567,63.311,191000.0
2017-06-16 15:55:00,70.01,70.17,69.99,70.11,538323.0,63.311,63.4557,63.2929,63.4014,538323.0
2017-06-19 09:30:00,70.83,70.95,69.91,70.3,391403.0,64.0525,64.161,63.2206,63.5732,391403.0
2017-06-19 09:35:00,70.3,70.37,70.03,70.2,176793.0,63.5732,63.6365,63.3291,63.4828,176793.0
2017-06-19 09:40:00,70.19,70.27,70.0,70.1,106874.0,63.4738,63.5461,63.3019,63.3924,106874.0
2017-06-19 09:45:00,70.09,70.47,70.02,70.47,146097.0,63.3833,63.727,63.32,63.727,146097.0
2017-06-19 09:50:00,70.47,70.7,70.29,70.31,56969.0,63.727,63.935,63.5642,63.5823,56969.0
2017-06-19 09:55:00,70.31,70.39,70.08,70.39,73670.0,63.5823,63.6546,63.3743,63.6546,73670.0
2017-06-19 10:00:00,70.4,70.6,70.38,70.55,44455.0,63.6637,63.8445,63.6456,63.7993,44455.0
2017-06-19 10:05:00,70.53,71.0,70.51,70.98,51262.0,63.7812,64.2063,63.7631,64.1882,51262.0
2017-06-19 10:10:00,71.0,71.31,70.92,71.31,131742.0,64.2063,64.4866,64.1339,64.4866,131742.0
2017-06-19 10:15:00,71.24,71.27,70.63,70.72,53902.0,64.4233,64.4504,63.8717,63.953,53902.0
2017-06-19 10:20:00,70.71,70.78,70.43,70.45,28201.0,63.944,64.0073,63.6908,63.7089,28201.0
2017-06-19 10:25:00,70.45,70.69,70.38,70.59,95682.0,63.7089,63.9259,63.6456,63.8355,95682.0
2017-06-19 10:30:00,70.6,70.87,70.53,70.58,84207.0,63.8445,64.0887,63.7812,63.8264,84207.0
2017-06-19 10:35:00,70.59,70.87,70.51,70.87,89858.0,63.8355,64.0887,63.7631,64.0887,89858.0
2017-06-19 10:40:00,70.87,70.97,70.67,70.73,42442.0,64.0887,64.1791,63.9078,63.9621,42442.0
2017-06-19 10:45:00,70.75,70.91,70.74,70.76,51826.0,63.9802,64.1249,63.9711,63.9892,51826.0
2017-06-19 10:50:00,70.78,70.92,70.68,70.8,72343.0,64.0073,64.1339,63.9169,64.0254,72343.0
2017-06-19 10:55:00,70.8,70.91,70.75,70.75,48153.0,64.0254,64.1249,63.9802,63.9802,48153.0
2017-06-19 11:00:00,70.76,70.93,70.75,70.92,35919.0,63.9892,64.143,63.9802,64.1339,35919.0
2017-06-19 11:05:00,70.91,71.03,70.88,71.0,45842.0,64.1249,64.2334,64.0977,64.2063,45842.0
2017-06-19 11:10:00,71.02,71.02,70.94,70.99,17242.0,64.2243,64.2243,64.152,64.1972,17242.0
2017-06-19 11:15:00,70.96,71.15,70.96,71.13,61249.0,64.1701,64.3419,64.1701,64.3238,61249.0
2017-06-19 11:20:00,71.13,71.16,71.07,71.15,40298.0,64.3238,64.3509,64.2696,64.3419,40298.0
2017-06-19 11:25:00,71.16,71.36,71.1,71.31,130491.0,64.3509,64.5318,64.2967,64.4866,130491.0
2017-06-19 11:30:00,71.31,71.37,71.23,71.24,31531.0,64.4866,64.5408,64.4142,64.4233,31531.0
2017-06-19 11:35:00,71.24,71.4,71.24,71.39,38877.0,64.4233,64.568,64.4233,64.5589,38877.0
2017-06-19 11:40:00,71.37,71.53,71.37,71.51,30085.0,64.5408,64.6855,64.5408,64.6675,30085.0
2017-06-19 11:45:00,71.51,71.51,71.4,71.46,20891.0,64.6675,64.6675,64.568,64.6222,20891.0
2017-06-19 11:50:00,71.44,71.53,71.44,71.5,48079.0,64.6042,64.6855,64.6042,64.6584,48079.0
2017-06-19 11:55:00,71.51,71.53,71.43,71.47,32104.0,64.6675,64.6855,64.5951,64.6313,32104.0
2017-06-19 12:00:00,71.46,71.55,71.43,71.45,44909.0,64.6222,64.7036,64.5951,64.6132,44909.0
2017-06-19 12:05:00,71.45,71.62,71.41,71.62,50930.0,64.6132,64.7669,64.577,64.7669,50930.0
2017-06-19 12:10:00,71.64,71.76,71.62,71.71,61620.0,64.785,64.8935,64.7669,64.8483,61620.0
2017-06-19 12:15:00,71.68,71.71,71.62,71.69,17540.0,64.8212,64.8483,64.7669,64.8302,17540.0
2017-06-19 12:20:00,71.68,71.74,71.63,71.7,27506.0,64.8212,64.8754,64.776,64.8393,27506.0
2017-06-19 12:25:00,71.72,71.73,71.57,71.61,149522.0,64.8574,64.8664,64.7217,64.7579,149522.0
2017-06-19 12:30:00,71.62,71.65,71.52,71.57,65367.0,64.7669,64.7941,64.6765,64.7217,65367.0
2017-06-19 12:35:00,71.56,71.94,71.55,71.91,89800.0,64.7127,65.0563,64.7036,65.0292,89800.0
2017-06-19 12:40:00,71.9,72.24,71.87,72.07,106382.0,65.0201,65.3276,64.993,65.1739,106382.0
2017-06-19 12:45:00,72.06,72.07,71.84,71.89,21864.0,65.1648,65.1739,64.9659,65.0111,21864.0
2017-06-19 12:50:00,71.89,72.1,71.88,72.06,44395.0,65.0111,65.201,65.002,65.1648,44395.0
2017-06-19 12:55:00,72.06,72.12,72.05,72.05,13824.0,65.1648,65.2191,65.1558,65.1558,13824.0
2017-06-19 13:00:00,72.05,72.16,72.05,72.15,16124.0,65.1558,65.2553,65.1558,65.2462,16124.0
2017-06-19 13:05:00,72.14,72.2,72.0,72.03,27229.0,65.2372,65.2914,65.1106,65.1377,27229.0
2017-06-19 13:10:00,72.06,72.06,71.93,72.01,21956.0,65.1648,65.1648,65.0473,65.1196,21956.0
2017-06-19 13:15:00,72.01,72.1,72.01,72.03,27704.0,65.1196,65.201,65.1196,65.1377,27704.0
2017-06-19 13:20:00,72.03,72.05,71.87,71.92,29433.0,65.1377,65.1558,64.993,65.0382,29433.0
2017-06-19 13:25:00,71.92,71.93,71.72,71.81,27746.0,65.0382,65.0473,64.8574,64.9387,27746.0
2017-06-19 13:30:00,71.81,71.92,71.81,71.9,22946.0,64.9387,65.0382,64.9387,65.0201,22946.0
2017-06-19 13:35:00,71.9,71.9,71.81,71.83,28535.0,65.0201,65.0201,64.9387,64.9568,28535.0
2017-06-19 13:40:00,71.83,71.87,71.77,71.85,15098.0,64.9568,64.993,64.9026,64.9749,15098.0
2017-06-19 13:45:00,71.83,71.85,71.71,71.76,17729.0,64.9568,64.9749,64.8483,64.8935,17729.0
2017-06-19 13:50:00,71.75,71.82,71.69,71.76,31116.0,64.8845,64.9478,64.8302,64.8935,31116.0
2017-06-19 13:55:00,71.78,71.79,71.67,71.67,36357.0,64.9116,64.9207,64.8121,64.8121,36357.0
2017-06-19 14:00:00,71.68,71.68,71.49,71.49,42970.0,64.8212,64.8212,64.6494,64.6494,42970.0
2017-06-19 14:05:00,71.51,71.62,71.46,71.59,19994.0,64.6675,64.7669,64.6222,64.7398,19994.0
2017-06-19 14:10:00,71.58,71.69,71.55,71.56,19805.0,64.7308,64.8302,64.7036,64.7127,19805.0
2017-06-19 14:15:00,71.56,71.58,71.51,71.55,19540.0,64.7127,64.7308,64.6675,64.7036,19540.0
2017-06-19 14:20:00,71.54,71.67,71.54,71.57,19887.0,64.6946,64.8121,64.6946,64.7217,19887.0
2017-06-19 14:25:00,71.57,71.72,71.57,71.7,19046.0,64.7217,64.8574,64.7217,64.8393,19046.0
2017-06-19 14:30:00,71.7,71.71,71.66,71.66,32965.0,64.8393,64.8483,64.8031,64.8031,32965.0
2017-06-19 14:35:00,71.67,71.68,71.53,71.53,30198.0,64.8121,64.8212,64.6855,64.6855,30198.0
2017-06-19 14:40:00,71.52,71.54,71.4,71.41,18926.0,64.6765,64.6946,64.568,64.577,18926.0
2017-06-19 14:45:00,71.41,71.47,71.4,71.41,26634.0,64.577,64.6313,64.568,64.577,26634.0
2017-06-19 14:50:00,71.4,71.45,71.3,71.42,57811.0,64.568,64.6132,64.4775,64.5861,57811.0
2017-06-19 14:55:00,71.43,71.46,71.37,71.4,34641.0,64.5951,64.6222,64.5408,64.568,34641.0
2017-06-19 15:00:00,71.41,71.5,71.4,71.46,41615.0,64.577,64.6584,64.568,64.6222,41615.0
2017-06-19 15:05:00,71.49,71.57,71.44,71.57,24347.0,64.6494,64.7217,64.6042,64.7217,24347.0
2017-06-19 15:10:00,71.58,71.67,71.52,71.52,28301.0,64.7308,64.8121,64.6765,64.6765,28301.0
2017-06-19 15:15:00,71.52,71.58,71.48,71.51,16933.0,64.6765,64.7308,64.6403,64.6675,16933.0
2017-06-19 15:20:00,71.51,71.52,71.49,71.52,28527.0,64.6675,64.6765,64.6494,64.6765,28527.0
2017-06-19 15:25:00,71.52,71.61,71.5,71.61,23186.0,64.6765,64.7579,64.6584,64.7579,23186.0
2017-06-19 15:30:00,71.61,71.7,71.6,71.67,42513.0,64.7579,64.8393,64.7488,64.8121,42513.0
2017-06-19 15:35:00,71.67,71.75,71.6,71.62,69019.0,64.8121,64.8845,64.7488,64.7669,69019.0
2017-06-19 15:40:00,71.63,71.79,71.62,71.75,92166.0,64.776,64.9207,64.7669,64.8845,92166.0
2017-06-19 15:45:00,71.76,71.8,71.73,71.75,92668.0,64.8935,64.9297,64.8664,64.8845,92668.0
2017-06-19 15:50:00,71.76,71.77,71.7,71.75,93437.0,64.8935,64.9026,64.8393,64.8845,93437.0
2017-06-19 15:55:00,71.75,71.76,71.69,71.71,160059.0,64.8845,64.8935,64.8302,64.8483,160059.0
2017-06-20 09:30:00,71.87,72.23,71.84,72.15,62457.0,64.993,65.3186,64.9659,65.2462,62457.0
2017-06-20 09:35:00,72.05,72.13,71.65,71.83,33542.0,65.1558,65.2281,64.7941,64.9568,33542.0
2017-06-20 09:40:00,71.79,72.0,71.75,71.9,20484.0,64.9207,65.1106,64.8845,65.0201,20484.0
2017-06-20 09:45:00,71.91,71.95,71.76,71.92,42458.0,65.0292,65.0654,64.8935,65.0382,42458.0
2017-06-20 09:50:00,71.88,72.03,71.87,72.02,26927.0,65.002,65.1377,64.993,65.1287,26927.0
2017-06-20 09:55:00,72.02,72.45,72.01,72.24,151332.0,65.1287,65.5175,65.1196,65.3276,151332.0
2017-06-20 10:00:00,72.24,72.36,72.08,72.08,86355.0,65.3276,65.4361,65.1829,65.1829,86355.0
2017-06-20 10:05:00,72.08,72.09,71.9,72.06,114232.0,65.1829,65.192,65.0201,65.1648,114232.0
2017-06-20 10:10:00,72.05,72.13,72.0,72.07,91042.0,65.1558,65.2281,65.1106,65.1739,91042.0
2017-06-20 10:15:00,72.04,72.28,72.0,72.28,137245.0,65.1467,65.3638,65.1106,65.3638,137245.0
2017-06-20 10:20:00,72.28,72.3,72.03,72.04,39519.0,65.3638,65.3819,65.1377,65.1467,39519.0
2017-06-20 10:25:00,72.05,72.14,71.97,72.04,75579.0,65.1558,65.2372,65.0834,65.1467,75579.0
2017-06-20 10:30:00,72.04,72.18,72.0,72.13,35502.0,65.1467,65.2733,65.1106,65.2281,35502.0
2017-06-20 10:35:00,72.13,72.25,72.1,72.2,21052.0,65.2281,65.3366,65.201,65.2914,21052.0
2017-06-20 10:40:00,72.21,72.47,72.2,72.4,39273.0,65.3005,65.5356,65.2914,65.4723,39273.0
2017-06-20 10:45:00,72.39,72.45,72.31,72.34,61617.0,65.4632,65.5175,65.3909,65.418,61617.0
2017-06-20 10:50:00,72.34,72.52,72.33,72.49,39568.0,65.418,65.5808,65.409,65.5537,39568.0
2017-06-20 10:55:00,72.49,72.68,72.48,72.62,72512.0,65.5537,65.7255,65.5446,65.6712,72512.0
2017-06-20 11:00:00,72.6,72.73,72.59,72.63,125423.0,65.6532,65.7707,65.6441,65.6803,125423.0
2017-06-20 11:05:00,72.6,72.6,72.42,72.44,55114.0,65.6532,65.6532,65.4904,65.5085,55114.0
2017-06-20 11:10:00,72.44,72.53,72.43,72.48,37449.0,65.5085,65.5899,65.4994,65.5446,37449.0
2017-06-20 11:15:00,72.48,72.49,72.3,72.33,18488.0,65.5446,65.5537,65.3819,65.409,18488.0
2017-06-20 11:20:00,72.34,72.4,72.31,72.37,26279.0,65.418,65.4723,65.3909,65.4452,26279.0
2017-06-20 11:25:00,72.34,72.44,72.3,72.44,24855.0,65.418,65.5085,65.3819,65.5085,24855.0
2017-06-20 11:30:00,72.45,72.66,72.34,72.4,61410.0,65.5175,65.7074,65.418,65.4723,61410.0
2017-06-20 11:35:00,72.41,72.43,72.35,72.38,29174.0,65.4813,65.4994,65.4271,65.4542,29174.0
2017-06-20 11:40:00,72.39,72.47,72.37,72.46,147129.0,65.4632,65.5356,65.4452,65.5266,147129.0
2017-06-20 11:45:00,72.47,72.47,72.33,72.35,27736.0,65.5356,65.5356,65.409,65.4271,27736.0
2017-06-20 11:50:00,72.36,72.39,72.33,72.38,16925.0,65.4361,65.4632,65.409,65.4542,16925.0
2017-06-20 11:55:00,72.36,72.45,72.34,72.42,19671.0,65.4361,65.5175,65.418,65.4904,19671.0
2017-06-20 12:00:00,72.4,72.46,72.37,72.38,48461.0,65.4723,65.5266,65.4452,65.4542,48461.0
2017-06-20 12:05:00,72.39,72.39,72.32,72.38,21140.0,65.4632,65.4632,65.3999,65.4542,21140.0
2017-06-20 12:10:00,72.37,72.41,72.3,72.35,139800.0,65.4452,65.4813,65.3819,65.4271,139800.0
2017-06-20 12:15:00,72.34,72.39,72.3,72.32,64101.0,65.418,65.4632,65.3819,65.3999,64101.0
2017-06-20 12:20:00,72.31,72.31,72.2,72.21,44475.0,65.3909,65.3909,65.2914,65.3005,44475.0
2017-06-20 12:25:00,72.21,72.26,72.19,72.25,47309.0,65.3005,65.3457,65.2824,65.3366,47309.0
2017-06-20 12:30:00,72.25,72.26,72.18,72.18,8793.0,65.3366,65.3457,65.2733,65.2733,8793.0
2017-06-20 12:35:00,72.18,72.21,72.14,72.16,18795.0,65.2733,65.3005,65.2372,65.2553,18795.0
2017-06-20 12:40:00,72.19,72.21,72.15,72.17,14991.0,65.2824,65.3005,65.2462,65.2643,14991.0
2017-06-20 12:45:00,72.15,72.16,72.01,72.04,22697.0,65.2462,65.2553,65.1196,65.1467,22697.0
2017-06-20 12:50:00,72.07,72.12,72.02,72.05,7694.0,65.1739,65.2191,65.1287,65.1558,7694.0
2017-06-20 12:55:00,72.04,72.07,72.0,72.07,20604.0,65.1467,65.1739,65.1106,65.1739,20604.0
2017-06-20 13:00:00,72.07,72.16,72.07,72.14,12427.0,65.1739,65.2553,65.1739,65.2372,12427.0
2017-06-20 13:05:00,72.15,72.16,72.13,72.15,14502.0,65.2462,65.2553,65.2281,65.2462,14502.0
2017-06-20 13:10:00,72.15,72.16,72.07,72.08,5880.0,65.2462,65.2553,65.1739,65.1829,5880.0
2017-06-20 13:15:00,72.07,72.13,72.06,72.08,9506.0,65.1739,65.2281,65.1648,65.1829,9506.0
2017-06-20 13:20:00,72.07,72.11,72.03,72.08,6780.0,65.1739,65.21,65.1377,65.1829,6780.0
2017-06-20 13:25:00,72.06,72.1,72.05,72.06,14091.0,65.1648,65.201,65.1558,65.1648,14091.0
2017-06-20 13:30:00,72.06,72.07,72.0,72.01,16227.0,65.1648,65.1739,65.1106,65.1196,16227.0
2017-06-20 13:35:00,72.01,72.07,71.96,72.05,40745.0,65.1196,65.1739,65.0744,65.1558,40745.0
2017-06-20 13:40:00,72.06,72.06,71.99,72.01,11315.0,65.1648,65.1648,65.1015,65.1196,11315.0
2017-06-20 13:45:00,72.0,72.02,71.99,71.99,5002.0,65.1106,65.1287,65.1015,65.1015,5002.0
2017-06-20 13:50:00,71.98,71.98,71.79,71.84,21866.0,65.0925,65.0925,64.9207,64.9659,21866.0
2017-06-20 13:55:00,71.84,71.85,71.8,71.8,16226.0,64.9659,64.9749,64.9297,64.9297,16226.0
2017-06-20 14:00:00,71.82,71.9,71.82,71.89,14261.0,64.9478,65.0201,64.9478,65.0111,14261.0
2017-06-20 14:05:00,71.9,71.9,71.83,71.83,12035.0,65.0201,65.0201,64.9568,64.9568,12035.0
2017-06-20 14:10:00,71.83,71.83,71.64,71.64,18683.0,64.9568,64.9568,64.785,64.785,18683.0
2017-06-20 14:15:00,71.65,71.65,71.53,71.53,15042.0,64.7941,64.7941,64.6855,64.6855,15042.0
2017-06-20 14:20:00,71.55,71.65,71.55,71.65,14390.0,64.7036,64.7941,64.7036,64.7941,14390.0
2017-06-20 14:25:00,71.64,71.69,71.63,71.67,14293.0,64.785,64.8302,64.776,64.8121,14293.0
2017-06-20 14:30:00,71.67,71.75,71.66,71.69,17657.0,64.8121,64.8845,64.8031,64.8302,17657.0
2017-06-20 14:35:00,71.69,71.73,71.65,71.72,22668.0,64.8302,64.8664,64.7941,64.8574,22668.0
2017-06-20 14:40:00,71.7,71.72,71.68,71.72,11796.0,64.8393,64.8574,64.8212,64.8574,11796.0
2017-06-20 14:45:00,71.72,71.72,71.58,71.59,18878.0,64.8574,64.8574,64.7308,64.7398,18878.0
2017-06-20 14:50:00,71.57,71.65,71.54,71.65,15488.0,64.7217,64.7941,64.6946,64.7941,15488.0
2017-06-20 14:55:00,71.63,71.65,71.61,71.63,8471.0,64.776,64.7941,64.7579,64.776,8471.0
2017-06-20 15:00:00,71.65,71.79,71.64,71.74,32207.0,64.7941,64.9207,64.785,64.8754,32207.0
2017-06-20 15:05:00,71.74,71.75,71.64,71.64,22185.0,64.8754,64.8845,64.785,64.785,22185.0
2017-06-20 15:10:00,71.64,71.68,71.62,71.67,23583.0,64.785,64.8212,64.7669,64.8121,23583.0
2017-06-20 15:15:00,71.68,71.72,71.67,71.7,27819.0,64.8212,64.8574,64.8121,64.8393,27819.0
2017-06-20 15:20:00,71.7,71.74,71.7,71.72,28133.0,64.8393,64.8754,64.8393,64.8574,28133.0
2017-06-20 15:25:00,71.72,71.73,71.64,71.64,28434.0,64.8574,64.8664,64.785,64.785,28434.0
2017-06-20 15:30:00,71.64,71.65,71.4,71.42,46809.0,64.785,64.7941,64.568,64.5861,46809.0
2017-06-20 15:35:00,71.42,71.42,71.31,71.38,84676.0,64.5861,64.5861,64.4866,64.5499,84676.0
2017-06-20 15:40:00,71.38,71.41,71.38,71.39,65756.0,64.5499,64.577,64.5499,64.5589,65756.0
2017-06-20 15:45:00,71.39,71.51,71.38,71.39,100233.0,64.5589,64.6675,64.5499,64.5589,100233.0
2017-06-20 15:50:00,71.38,71.46,71.36,71.37,82976.0,64.5499,64.6222,64.5318,64.5408,82976.0
2017-06-20 15:55:00,71.37,71.44,71.36,71.39,301504.0,64.5408,64.6042,64.5318,64.5589,301504.0
2017-06-21 09:30:00,71.38,71.66,71.23,71.56,74461.0,64.5499,64.8031,64.4142,64.7127,74461.0
2017-06-21 09:35:00,71.5,71.54,71.33,71.34,11847.0,64.6584,64.6946,64.5047,64.5137,11847.0
2017-06-21 09:40:00,71.39,71.72,71.32,71.67,35528.0,64.5589,64.8574,64.4956,64.8121,35528.0
2017-06-21 09:45:00,71.7,72.12,71.68,72.06,44165.0,64.8393,65.2191,64.8212,65.1648,44165.0
2017-06-21 09:50:00,72.08,72.38,72.08,72.23,53249.0,65.1829,65.4542,65.1829,65.3186,53249.0
2017-06-21 09:55:00,72.24,72.33,72.1,72.26,27128.0,65.3276,65.409,65.201,65.3457,27128.0
2017-06-21 10:00:00,72.26,72.26,72.01,72.14,34589.0,65.3457,65.3457,65.1196,65.2372,34589.0
2017-06-21 10:05:00,72.11,72.21,72.09,72.14,47773.0,65.21,65.3005,65.192,65.2372,47773.0
2017-06-21 10:10:00,72.14,72.16,71.88,71.9,43769.0,65.2372,65.2553,65.002,65.0201,43769.0
2017-06-21 10:15:00,71.91,71.95,71.75,71.79,24622.0,65.0292,65.0654,64.8845,64.9207,24622.0
2017-06-21 10:20:00,71.8,71.82,71.73,71.78,17885.0,64.9297,64.9478,64.8664,64.9116,17885.0
2017-06-21 10:25:00,71.8,71.88,71.71,71.85,19340.0,64.9297,65.002,64.8483,64.9749,19340.0
2017-06-21 10:30:00,71.84,72.18,71.82,72.18,20866.0,64.9659,65.2733,64.9478,65.2733,20866.0
2017-06-21 10:35:00,72.18,72.33,72.13,72.13,49898.0,65.2733,65.409,65.2281,65.2281,49898.0
2017-06-21 10:40:00,72.14,72.16,71.85,71.89,14655.0,65.2372,65.2553,64.9749,65.0111,14655.0
2017-06-21 10:45:00,71.87,71.9,71.75,71.88,22823.0,64.993,65.0201,64.8845,65.002,22823.0
2017-06-21 10:50:00,71.88,71.88,71.78,71.78,11937.0,65.002,65.002,64.9116,64.9116,11937.0
2017-06-21 10:55:00,71.78,71.78,71.57,71.67,23751.0,64.9116,64.9116,64.7217,64.8121,23751.0
2017-06-21 11:00:00,71.65,71.75,71.56,71.57,23959.0,64.7941,64.8845,64.7127,64.7217,23959.0
2017-06-21 11:05:00,71.59,71.72,71.57,71.72,11700.0,64.7398,64.8574,64.7217,64.8574,11700.0
2017-06-21 11:10:00,71.71,71.71,71.6,71.62,13186.0,64.8483,64.8483,64.7488,64.7669,13186.0
2017-06-21 11:15:00,71.58,71.68,71.51,71.57,11299.0,64.7308,64.8212,64.6675,64.7217,11299.0
2017-06-21 11:20:00,71.61,71.64,71.41,71.41,20444.0,64.7579,64.785,64.577,64.577,20444.0
2017-06-21 11:25:00,71.46,71.5,71.35,71.41,11937.0,64.6222,64.6584,64.5228,64.577,11937.0
2017-06-21 11:30:00,71.45,71.55,71.37,71.53,98388.0,64.6132,64.7036,64.5408,64.6855,98388.0
2017-06-21 11:35:00,71.51,71.73,71.51,71.58,28030.0,64.6675,64.8664,64.6675,64.7308,28030.0
2017-06-21 11:40:00,71.54,71.63,71.54,71.59,10785.0,64.6946,64.776,64.6946,64.7398,10785.0
2017-06-21 11:45:00,71.57,71.59,71.51,71.53,6800.0,64.7217,64.7398,64.6675,64.6855,6800.0
2017-06-21 11:50:00,71.56,71.66,71.54,71.6,110858.0,64.7127,64.8031,64.6946,64.7488,110858.0
2017-06-21 11:55:00,71.62,71.68,71.5,71.65,30134.0,64.7669,64.8212,64.6584,64.7941,30134.0
2017-06-21 12:00:00,71.66,71.7,71.52,71.59,15313.0,64.8031,64.8393,64.6765,64.7398,15313.0
2017-06-21 12:05:00,71.55,71.71,71.54,71.71,23228.0,64.7036,64.8483,64.6946,64.8483,23228.0
2017-06-21 12:10:00,71.72,71.74,71.53,71.63,56800.0,64.8574,64.8754,64.6855,64.776,56800.0
2017-06-21 12:15:00,71.58,71.88,71.52,71.83,52674.0,64.7308,65.002,64.6765,64.9568,52674.0
2017-06-21 12:20:00,71.8,71.82,71.67,71.74,20308.0,64.9297,64.9478,64.8121,64.8754,20308.0
2017-06-21 12:25:00,71.74,71.74,71.66,71.66,10825.0,64.8754,64.8754,64.8031,64.8031,10825.0
2017-06-21 12:30:00,71.68,71.79,71.65,71.65,19289.0,64.8212,64.9207,64.7941,64.7941,19289.0
2017-06-21 12:35:00,71.64,71.74,71.59,71.72,19115.0,64.785,64.8754,64.7398,64.8574,19115.0
2017-06-21 12:40:00,71.7,71.71,71.58,71.58,10181.0,64.8393,64.8483,64.7308,64.7308,10181.0
2017-06-21 12:45:00,71.6,71.62,71.52,71.58,9105.0,64.7488,64.7669,64.6765,64.7308,9105.0
2017-06-21 12:50:00,71.58,71.58,71.53,71.54,6625.0,64.7308,64.7308,64.6855,64.6946,6625.0
2017-06-21 12:55:00,71.54,71.58,71.42,71.51,19213.0,64.6946,64.7308,64.5861,64.6675,19213.0
2017-06-21 13:00:00,71.51,71.55,71.45,71.47,11259.0,64.6675,64.7036,64.6132,64.6313,11259.0
2017-06-21 13:05:00,71.49,71.62,71.46,71.46,8640.0,64.6494,64.7669,64.6222,64.6222,8640.0
2017-06-21 13:10:00,71.46,71.56,71.46,71.53,10121.0,64.6222,64.7127,64.6222,64.6855,10121.0
2017-06-21 13:15:00,71.51,71.64,71.51,71.6,11022.0,64.6675,64.785,64.6675,64.7488,11022.0
2017-06-21 13:20:00,71.56,71.66,71.55,71.58,7508.0,64.7127,64.8031,64.7036,64.7308,7508.0
2017-06-21 13:25:00,71.61,71.64,71.55,71.59,6197.0,64.7579,64.785,64.7036,64.7398,6197.0
2017-06-21 13:30:00,71.55,71.65,71.51,71.53,12200.0,64.7036,64.7941,64.6675,64.6855,12200.0
2017-06-21 13:35:00,71.52,71.58,71.45,71.52,25935.0,64.6765,64.7308,64.6132,64.6765,25935.0
2017-06-21 13:40:00,71.55,71.58,71.46,71.54,14998.0,64.7036,64.7308,64.6222,64.6946,14998.0
2017-06-21 13:45:00,71.52,71.53,71.45,71.52,11577.0,64.6765,64.6855,64.6132,64.6765,11577.0
2017-06-21 13:50:00,71.5,71.52,71.39,71.43,10856.0,64.6584,64.6765,64.5589,64.5951,10856.0
2017-06-21 13:55:00,71.45,71.48,71.35,71.43,12605.0,64.6132,64.6403,64.5228,64.5951,12605.0
2017-06-21 14:00:00,71.41,71.48,71.38,71.45,84260.0,64.577,64.6403,64.5499,64.6132,84260.0
2017-06-21 14:05:00,71.47,71.59,71.46,71.49,29644.0,64.6313,64.7398,64.6222,64.6494,29644.0
2017-06-21 14:10:00,71.52,71.6,71.48,71.56,13245.0,64.6765,64.7488,64.6403,64.7127,13245.0
2017-06-21 14:15:00,71.56,71.58,71.5,71.57,28264.0,64.7127,64.7308,64.6584,64.7217,28264.0
2017-06-21 14:20:00,71.58,71.58,71.46,71.46,10316.0,64.7308,64.7308,64.6222,64.6222,10316.0
2017-06-21 14:25:00,71.48,71.64,71.46,71.64,19411.0,64.6403,64.785,64.6222,64.785,19411.0
2017-06-21 14:30:00,71.64,71.64,71.56,71.62,17436.0,64.785,64.785,64.7127,64.7669,17436.0
2017-06-21 14:35:00,71.61,71.76,71.6,71.72,44674.0,64.7579,64.8935,64.7488,64.8574,44674.0
2017-06-21 14:40:00,71.72,71.72,71.55,71.61,34442.0,64.8574,64.8574,64.7036,64.7579,34442.0
2017-06-21 14:45:00,71.58,71.7,71.53,71.6,38904.0,64.7308,64.8393,64.6855,64.7488,38904.0
2017-06-21 14:50:00,71.6,71.61,71.55,71.56,29343.0,64.7488,64.7579,64.7036,64.7127,29343.0
2017-06-21 14:55:00,71.55,71.71,71.51,71.66,34037.0,64.7036,64.8483,64.6675,64.8031,34037.0
2017-06-21 15:00:00,71.64,71.72,71.61,71.63,25468.0,64.785,64.8574,64.7579,64.776,25468.0
2017-06-21 15:05:00,71.6,71.65,71.52,71.62,41541.0,64.7488,64.7941,64.6765,64.7669,41541.0
2017-06-21 15:10:00,71.62,71.62,71.55,71.56,28226.0,64.7669,64.7669,64.7036,64.7127,28226.0
2017-06-21 15:15:00,71.55,71.58,71.55,71.56,15191.0,64.7036,64.7308,64.7036,64.7127,15191.0
2017-06-21 15:20:00,71.56,71.57,71.48,71.48,33640.0,64.7127,64.7217,64.6403,64.6403,33640.0
2017-06-21 15:25:00,71.48,71.62,71.47,71.61,47097.0,64.6403,64.7669,64.6313,64.7579,47097.0
2017-06-21 15:30:00,71.61,71.64,71.59,71.63,44673.0,64.7579,64.785,64.7398,64.776,44673.0
2017-06-21 15:35:00,71.64,71.73,71.62,71.66,55424.0,64.785,64.8664,64.7669,64.8031,55424.0
2017-06-21 15:40:00,71.67,71.72,71.64,71.72,46012.0,64.8121,64.8574,64.785,64.8574,46012.0
2017-06-21 15:45:00,71.71,71.78,71.61,71.63,91856.0,64.8483,64.9116,64.7579,64.776,91856.0
2017-06-21 15:50:00,71.62,71.63,71.52,71.52,105578.0,64.7669,64.776,64.6765,64.6765,105578.0
2017-06-21 15:55:00,71.52,71.74,71.52,71.71,199558.0,64.6765,64.8754,64.6765,64.8483,199558.0
2017-06-22 09:30:00,71.5,71.7,71.0,71.18,160149.0,64.6584,64.8393,64.2063,64.369,160149.0
2017-06-22 09:35:00,71.31,71.34,70.69,70.83,47299.0,64.4866,64.5137,63.9259,64.0525,47299.0
2017-06-22 09:40:00,70.83,70.96,70.75,70.8,6963.0,64.0525,64.1701,63.9802,64.0254,6963.0
2017-06-22 09:45:00,70.73,71.07,70.7,71.0,66603.0,63.9621,64.2696,63.935,64.2063,66603.0
2017-06-22 09:50:00,71.0,71.18,70.92,71.15,29133.0,64.2063,64.369,64.1339,64.3419,29133.0
2017-06-22 09:55:00,71.18,71.18,70.9,70.9,21787.0,64.369,64.369,64.1158,64.1158,21787.0
2017-06-22 10:00:00,70.9,71.05,70.82,71.05,36255.0,64.1158,64.2515,64.0435,64.2515,36255.0
2017-06-22 10:05:00,71.07,71.1,70.94,71.05,18416.0,64.2696,64.2967,64.152,64.2515,18416.0
2017-06-22 10:10:00,71.05,71.06,70.81,70.83,26382.0,64.2515,64.2605,64.0344,64.0525,26382.0
2017-06-22 10:15:00,70.83,70.92,70.76,70.81,18385.0,64.0525,64.1339,63.9892,64.0344,18385.0
2017-06-22 10:20:00,70.78,70.94,70.75,70.87,167831.0,64.0073,64.152,63.9802,64.0887,167831.0
2017-06-22 10:25:00,70.9,71.11,70.89,70.92,14404.0,64.1158,64.3057,64.1068,64.1339,14404.0
2017-06-22 10:30:00,70.91,70.92,70.78,70.78,6929.0,64.1249,64.1339,64.0073,64.0073,6929.0
2017-06-22 10:35:00,70.82,70.9,70.74,70.84,36460.0,64.0435,64.1158,63.9711,64.0616,36460.0
2017-06-22 10:40:00,70.85,70.89,70.81,70.81,9900.0,64.0706,64.1068,64.0344,64.0344,9900.0
2017-06-22 10:45:00,70.82,70.87,70.74,70.86,18090.0,64.0435,64.0887,63.9711,64.0797,18090.0
2017-06-22 10:50:00,70.83,71.06,70.82,71.04,17454.0,64.0525,64.2605,64.0435,64.2424,17454.0
2017-06-22 10:55:00,71.01,71.1,70.99,71.07,13193.0,64.2153,64.2967,64.1972,64.2696,13193.0
2017-06-22 11:00:00,71.11,71.12,70.88,71.02,23722.0,64.3057,64.3148,64.0977,64.2243,23722.0
2017-06-22 11:05:00,70.99,71.23,70.98,71.14,25926.0,64.1972,64.4142,64.1882,64.3329,25926.0
2017-06-22 11:10:00,71.11,71.15,71.03,71.03,16104.0,64.3057,64.3419,64.2334,64.2334,16104.0
2017-06-22 11:15:00,71.02,71.02,70.85,70.89,19700.0,64.2243,64.2243,64.0706,64.1068,19700.0
2017-06-22 11:20:00,70.88,71.01,70.88,71.01,8023.0,64.0977,64.2153,64.0977,64.2153,8023.0
2017-06-22 11:25:00,71.0,71.05,70.9,70.98,20485.0,64.2063,64.2515,64.1158,64.1882,20485.0
2017-06-22 11:30:00,70.98,71.1,70.91,70.93,15298.0,64.1882,64.2967,64.1249,64.143,15298.0
2017-06-22 11:35:00,70.94,70.94,70.84,70.87,8644.0,64.152,64.152,64.0616,64.0887,8644.0
2017-06-22 11:40:00,70.9,70.97,70.89,70.95,7500.0,64.1158,64.1791,64.1068,64.161,7500.0
2017-06-22 11:45:00,70.96,71.01,70.93,70.98,4889.0,64.1701,64.2153,64.143,64.1882,4889.0
2017-06-22 11:50:00,70.99,71.03,70.97,70.98,6139.0,64.1972,64.2334,64.1791,64.1882,6139.0
2017-06-22 11:55:00,70.97,70.98,70.91,70.93,9678.0,64.1791,64.1882,64.1249,64.143,9678.0
2017-06-22 12:00:00,70.95,71.26,70.93,71.25,11800.0,64.161,64.4414,64.143,64.4323,11800.0
2017-06-22 12:05:00,71.19,71.3,71.18,71.2,34302.0,64.3781,64.4775,64.369,64.3871,34302.0
2017-06-22 12:10:00,71.18,71.3,71.18,71.3,6953.0,64.369,64.4775,64.369,64.4775,6953.0
2017-06-22 12:15:00,71.25,71.25,71.13,71.16,7400.0,64.4323,64.4323,64.3238,64.3509,7400.0
2017-06-22 12:20:00,71.16,71.25,71.13,71.25,9688.0,64.3509,64.4323,64.3238,64.4323,9688.0
2017-06-22 12:25:00,71.28,71.3,71.17,71.17,7694.0,64.4595,64.4775,64.36,64.36,7694.0
2017-06-22 12:30:00,71.21,71.3,71.21,71.24,10862.0,64.3962,64.4775,64.3962,64.4233,10862.0
2017-06-22 12:35:00,71.2,71.25,71.15,71.15,7069.0,64.3871,64.4323,64.3419,64.3419,7069.0
2017-06-22 12:40:00,71.15,71.22,71.13,71.18,4300.0,64.3419,64.4052,64.3238,64.369,4300.0
2017-06-22 12:45:00,71.15,71.22,71.09,71.15,49708.0,64.3419,64.4052,64.2876,64.3419,49708.0
2017-06-22 12:50:00,71.16,71.22,71.14,71.17,11272.0,64.3509,64.4052,64.3329,64.36,11272.0
2017-06-22 12:55:00,71.17,71.37,71.16,71.34,8700.0,64.36,64.5408,64.3509,64.5137,8700.0
2017-06-22 13:00:00,71.31,71.34,71.24,71.27,7699.0,64.4866,64.5137,64.4233,64.4504,7699.0
2017-06-22 13:05:00,71.28,71.29,71.26,71.26,6527.0,64.4595,64.4685,64.4414,64.4414,6527.0
2017-06-22 13:10:00,71.26,71.29,71.21,71.25,17440.0,64.4414,64.4685,64.3962,64.4323,17440.0
2017-06-22 13:15:00,71.23,71.29,71.22,71.29,30590.0,64.4142,64.4685,64.4052,64.4685,30590.0
2017-06-22 13:20:00,71.28,71.29,71.23,71.26,6291.0,64.4595,64.4685,64.4142,64.4414,6291.0
2017-06-22 13:25:00,71.28,71.35,71.28,71.34,5363.0,64.4595,64.5228,64.4595,64.5137,5363.0
2017-06-22 13:30:00,71.32,71.38,71.3,71.32,8450.0,64.4956,64.5499,64.4775,64.4956,8450.0
2017-06-22 13:35:00,71.33,71.48,71.32,71.4,16949.0,64.5047,64.6403,64.4956,64.568,16949.0
2017-06-22 13:40:00,71.37,71.41,71.31,71.37,11600.0,64.5408,64.577,64.4866,64.5408,11600.0
2017-06-22 13:45:00,71.37,71.39,71.26,71.26,20861.0,64.5408,64.5589,64.4414,64.4414,20861.0
2017-06-22 13:50:00,71.27,71.3,71.18,71.21,14472.0,64.4504,64.4775,64.369,64.3962,14472.0
2017-06-22 13:55:00,71.23,71.23,71.15,71.15,31127.0,64.4142,64.4142,64.3419,64.3419,31127.0
2017-06-22 14:00:00,71.17,71.18,71.11,71.12,15890.0,64.36,64.369,64.3057,64.3148,15890.0
2017-06-22 14:05:00,71.11,71.17,71.1,71.12,13879.0,64.3057,64.36,64.2967,64.3148,13879.0
2017-06-22 14:10:00,71.12,71.18,71.08,71.18,11118.0,64.3148,64.369,64.2786,64.369,11118.0
2017-06-22 14:15:00,71.15,71.17,71.11,71.12,26169.0,64.3419,64.36,64.3057,64.3148,26169.0
2017-06-22 14:20:00,71.12,71.13,71.01,71.01,18921.0,64.3148,64.3238,64.2153,64.2153,18921.0
2017-06-22 14:25:00,71.03,71.06,70.99,71.0,16845.0,64.2334,64.2605,64.1972,64.2063,16845.0
2017-06-22 14:30:00,71.02,71.11,70.98,71.1,12145.0,64.2243,64.3057,64.1882,64.2967,12145.0
2017-06-22 14:35:00,71.12,71.15,71.09,71.15,11391.0,64.3148,64.3419,64.2876,64.3419,11391.0
2017-06-22 14:40:00,71.16,71.16,71.08,71.13,11502.0,64.3509,64.3509,64.2786,64.3238,11502.0
2017-06-22 14:45:00,71.12,71.12,71.05,71.09,10612.0,64.3148,64.3148,64.2515,64.2876,10612.0
2017-06-22 14:50:00,71.09,71.15,71.07,71.14,18820.0,64.2876,64.3419,64.2696,64.3329,18820.0
2017-06-22 14:55:00,71.13,71.19,71.13,71.15,14602.0,64.3238,64.3781,64.3238,64.3419,14602.0
2017-06-22 15:00:00,71.15,71.27,71.14,71.23,38362.0,64.3419,64.4504,64.3329,64.4142,38362.0
2017-06-22 15:05:00,71.21,71.38,71.2,71.34,102596.0,64.3962,64.5499,64.3871,64.5137,102596.0
2017-06-22 15:10:00,71.33,71.4,71.29,71.33,17112.0,64.5047,64.568,64.4685,64.5047,17112.0
2017-06-22 15:15:00,71.31,71.35,71.28,71.29,15153.0,64.4866,64.5228,64.4595,64.4685,15153.0
2017-06-22 15:20:00,71.29,71.31,71.23,71.3,22532.0,64.4685,64.4866,64.4142,64.4775,22532.0
2017-06-22 15:25:00,71.29,71.31,71.24,71.26,17948.0,64.4685,64.4866,64.4233,64.4414,17948.0
2017-06-22 15:30:00,71.27,71.31,71.23,71.28,43897.0,64.4504,64.4866,64.4142,64.4595,43897.0
2017-06-22 15:35:00,71.28,71.29,71.2,71.25,68342.0,64.4595,64.4685,64.3871,64.4323,68342.0
2017-06-22 15:40:00,71.23,71.3,71.06,71.08,60280.0,64.4142,64.4775,64.2605,64.2786,60280.0
2017-06-22 15:45:00,71.08,71.2,70.97,71.09,81779.0,64.2786,64.3871,64.1791,64.2876,81779.0
2017-06-22 15:50:00,71.07,71.09,71.01,71.05,69222.0,64.2696,64.2876,64.2153,64.2515,69222.0
2017-06-22 15:55:00,71.04,71.15,71.03,71.11,122069.0,64.2424,64.3419,64.2334,64.3057,122069.0
2017-06-23 09:30:00,70.93,71.11,70.75,70.87,58633.0,64.143,64.3057,63.9802,64.0887,58633.0
2017-06-23 09:35:00,70.87,70.93,70.56,70.7,76044.0,64.0887,64.143,63.8084,63.935,76044.0
2017-06-23 09:40:00,70.7,71.0,70.67,70.89,32868.0,63.935,64.2063,63.9078,64.1068,32868.0
2017-06-23 09:45:00,70.95,71.0,70.78,70.89,39683.0,64.161,64.2063,64.0073,64.1068,39683.0
2017-06-23 09:50:00,70.89,71.12,70.89,71.04,35229.0,64.1068,64.3148,64.1068,64.2424,35229.0
2017-06-23 09:55:00,71.08,71.08,70.91,71.02,31526.0,64.2786,64.2786,64.1249,64.2243,31526.0
2017-06-23 10:00:00,71.01,71.01,70.76,70.83,19139.0,64.2153,64.2153,63.9892,64.0525,19139.0
2017-06-23 10:05:00,70.82,70.84,70.72,70.77,17088.0,64.0435,64.0616,63.953,63.9983,17088.0
2017-06-23 10:10:00,70.78,70.81,70.73,70.78,11090.0,64.0073,64.0344,63.9621,64.0073,11090.0
2017-06-23 10:15:00,70.77,70.8,70.59,70.75,135037.0,63.9983,64.0254,63.8355,63.9802,135037.0
2017-06-23 10:20:00,70.74,70.78,70.69,70.76,22757.0,63.9711,64.0073,63.9259,63.9892,22757.0
2017-06-23 10:25:00,70.75,70.8,70.73,70.79,19108.0,63.9802,64.0254,63.9621,64.0163,19108.0
2017-06-23 10:30:00,70.78,70.87,70.75,70.81,50225.0,64.0073,64.0887,63.9802,64.0344,50225.0
2017-06-23 10:35:00,70.81,70.88,70.75,70.82,47732.0,64.0344,64.0977,63.9802,64.0435,47732.0
2017-06-23 10:40:00,70.81,70.89,70.78,70.86,52226.0,64.0344,64.1068,64.0073,64.0797,52226.0
2017-06-23 10:45:00,70.85,70.88,70.78,70.79,14993.0,64.0706,64.0977,64.0073,64.0163,14993.0
2017-06-23 10:50:00,70.78,70.84,70.68,70.69,21626.0,64.0073,64.0616,63.9169,63.9259,21626.0
2017-06-23 10:55:00,70.69,70.71,70.53,70.55,39720.0,63.9259,63.944,63.7812,63.7993,39720.0
2017-06-23 11:00:00,70.55,70.58,70.47,70.58,115487.0,63.7993,63.8264,63.727,63.8264,115487.0
2017-06-23 11:05:00,70.59,70.61,70.5,70.51,46566.0,63.8355,63.8536,63.7541,63.7631,46566.0
2017-06-23 11:10:00,70.51,70.74,70.51,70.69,81410.0,63.7631,63.9711,63.7631,63.9259,81410.0
2017-06-23 11:15:00,70.69,70.76,70.63,70.68,70054.0,63.9259,63.9892,63.8717,63.9169,70054.0
2017-06-23 11:20:00,70.68,70.77,70.66,70.68,39549.0,63.9169,63.9983,63.8988,63.9169,39549.0
2017-06-23 11:25:00,70.67,70.71,70.52,70.52,12398.0,63.9078,63.944,63.7722,63.7722,12398.0
2017-06-23 11:30:00,70.52,70.52,70.42,70.42,13837.0,63.7722,63.7722,63.6818,63.6818,13837.0
2017-06-23 11:35:00,70.41,70.43,70.31,70.34,27160.0,63.6727,63.6908,63.5823,63.6094,27160.0
2017-06-23 11:40:00,70.33,70.35,70.28,70.32,21980.0,63.6004,63.6185,63.5551,63.5913,21980.0
2017-06-23 11:45:00,70.33,70.33,70.19,70.19,18151.0,63.6004,63.6004,63.4738,63.4738,18151.0
2017-06-23 11:50:00,70.21,70.21,70.15,70.17,29956.0,63.4918,63.4918,63.4376,63.4557,29956.0
2017-06-23 11:55:00,70.15,70.15,70.01,70.05,55365.0,63.4376,63.4376,63.311,63.3472,55365.0
2017-06-23 12:00:00,70.05,70.2,70.04,70.18,73692.0,63.3472,63.4828,63.3381,63.4647,73692.0
2017-06-23 12:05:00,70.18,70.21,70.18,70.19,28049.0,63.4647,63.4918,63.4647,63.4738,28049.0
2017-06-23 12:10:00,70.19,70.26,70.12,70.26,71231.0,63.4738,63.5371,63.4105,63.5371,71231.0
2017-06-23 12:15:00,70.26,70.31,70.21,70.26,43072.0,63.5371,63.5823,63.4918,63.5371,43072.0
2017-06-23 12:20:00,70.26,70.28,70.09,70.09,17177.0,63.5371,63.5551,63.3833,63.3833,17177.0
2017-06-23 12:25:00,70.09,70.18,70.06,70.18,41381.0,63.3833,63.4647,63.3562,63.4647,41381.0
2017-06-23 12:30:00,70.16,70.19,70.14,70.14,25586.0,63.4466,63.4738,63.4285,63.4285,25586.0
2017-06-23 12:35:00,70.14,70.14,70.0,70.03,40730.0,63.4285,63.4285,63.3019,63.3291,40730.0
2017-06-23 12:40:00,70.01,70.03,69.99,70.01,77835.0,63.311,63.3291,63.2929,63.311,77835.0
2017-06-23 12:45:00,70.0,70.05,69.99,70.02,38399.0,63.3019,63.3472,63.2929,63.32,38399.0
2017-06-23 12:50:00,70.0,70.01,69.89,69.91,42759.0,63.3019,63.311,63.2025,63.2206,42759.0
2017-06-23 12:55:00,69.91,69.99,69.9,69.95,58444.0,63.2206,63.2929,63.2115,63.2567,58444.0
2017-06-23 13:00:00,69.98,70.05,69.98,70.01,41337.0,63.2839,63.3472,63.2839,63.311,41337.0
2017-06-23 13:05:00,70.02,70.04,69.94,70.04,28281.0,63.32,63.3381,63.2477,63.3381,28281.0
2017-06-23 13:10:00,70.05,70.06,70.0,70.0,11265.0,63.3472,63.3562,63.3019,63.3019,11265.0
2017-06-23 13:15:00,70.0,70.02,69.85,69.88,21589.0,63.3019,63.32,63.1663,63.1934,21589.0
2017-06-23 13:20:00,69.9,69.93,69.81,69.83,19850.0,63.2115,63.2386,63.1301,63.1482,19850.0
2017-06-23 13:25:00,69.83,69.89,69.78,69.83,37533.0,63.1482,63.2025,63.103,63.1482,37533.0
2017-06-23 13:30:00,69.83,69.85,69.77,69.81,13072.0,63.1482,63.1663,63.0939,63.1301,13072.0
2017-06-23 13:35:00,69.81,69.85,69.8,69.8,18960.0,63.1301,63.1663,63.1211,63.1211,18960.0
2017-06-23 13:40:00,69.81,69.84,69.8,69.84,10546.0,63.1301,63.1573,63.1211,63.1573,10546.0
2017-06-23 13:45:00,69.84,69.86,69.73,69.76,32668.0,63.1573,63.1753,63.0578,63.0849,32668.0
2017-06-23 13:50:00,69.75,69.81,69.7,69.78,45917.0,63.0759,63.1301,63.0306,63.103,45917.0
2017-06-23 13:55:00,69.79,69.96,69.78,69.84,22820.0,63.112,63.2658,63.103,63.1573,22820.0
2017-06-23 14:00:00,69.81,69.86,69.7,69.76,25880.0,63.1301,63.1753,63.0306,63.0849,25880.0
2017-06-23 14:05:00,69.75,69.87,69.75,69.85,18557.0,63.0759,63.1844,63.0759,63.1663,18557.0
2017-06-23 14:10:00,69.85,69.85,69.78,69.81,14996.0,63.1663,63.1663,63.103,63.1301,14996.0
2017-06-23 14:15:00,69.81,69.82,69.69,69.75,23676.0,63.1301,63.1392,63.0216,63.0759,23676.0
2017-06-23 14:20:00,69.74,69.74,69.61,69.64,13639.0,63.0668,63.0668,62.9493,62.9764,13639.0
2017-06-23 14:25:00,69.64,69.66,69.57,69.57,26145.0,62.9764,62.9945,62.9131,62.9131,26145.0
2017-06-23 14:30:00,69.56,69.63,69.51,69.55,39715.0,62.904,62.9673,62.8588,62.895,39715.0
2017-06-23 14:35:00,69.54,69.64,69.51,69.63,25858.0,62.886,62.9764,62.8588,62.9673,25858.0
2017-06-23 14:40:00,69.63,69.66,69.57,69.64,44611.0,62.9673,62.9945,62.9131,62.9764,44611.0
2017-06-23 14:45:00,69.64,69.68,69.6,69.62,53906.0,62.9764,63.0126,62.9402,62.9583,53906.0
2017-06-23 14:50:00,69.62,69.65,69.57,69.62,29869.0,62.9583,62.9854,62.9131,62.9583,29869.0
2017-06-23 14:55:00,69.64,69.66,69.57,69.6,19632.0,62.9764,62.9945,62.9131,62.9402,19632.0
2017-06-23 15:00:00,69.62,69.62,69.52,69.6,25883.0,62.9583,62.9583,62.8679,62.9402,25883.0
2017-06-23 15:05:00,69.6,69.65,69.6,69.6,28951.0,62.9402,62.9854,62.9402,62.9402,28951.0
2017-06-23 15:10:00,69.62,69.7,69.6,69.68,36874.0,62.9583,63.0306,62.9402,63.0126,36874.0
2017-06-23 15:15:00,69.68,69.8,69.66,69.78,37911.0,63.0126,63.1211,62.9945,63.103,37911.0
2017-06-23 15:20:00,69.77,69.93,69.77,69.93,88229.0,63.0939,63.2386,63.0939,63.2386,88229.0
2017-06-23 15:25:00,69.94,70.02,69.91,69.94,37313.0,63.2477,63.32,63.2206,63.2477,37313.0
2017-06-23 15:30:00,69.95,69.95,69.85,69.88,56187.0,63.2567,63.2567,63.1663,63.1934,56187.0
2017-06-23 15:35:00,69.88,69.91,69.74,69.91,75222.0,63.1934,63.2206,63.0668,63.2206,75222.0
2017-06-23 15:40:00,69.91,69.99,69.85,69.97,59001.0,63.2206,63.2929,63.1663,63.2748,59001.0
2017-06-23 15:45:00,69.96,69.98,69.86,69.9,82796.0,63.2658,63.2839,63.1753,63.2115,82796.0
2017-06-23 15:50:00,69.91,69.91,69.77,69.84,112715.0,63.2206,63.2206,63.0939,63.1573,112715.0
2017-06-23 15:55:00,69.85,69.96,69.72,69.8,373049.0,63.1663,63.2658,63.0487,63.1211,373049.0
2017-06-26 09:30:00,70.06,70.17,69.85,70.03,80477.0,63.3562,63.4557,63.1663,63.3291,80477.0
2017-06-26 09:35:00,69.95,70.01,69.51,69.81,55386.0,63.2567,63.311,62.8588,63.1301,55386.0
2017-06-26 09:40:00,69.86,70.06,69.83,70.06,224194.0,63.1753,63.3562,63.1482,63.3562,224194.0
2017-06-26 09:45:00,70.09,70.43,70.06,70.13,263872.0,63.3833,63.6908,63.3562,63.4195,263872.0
2017-06-26 09:50:00,70.15,70.53,70.13,70.38,54198.0,63.4376,63.7812,63.4195,63.6456,54198.0
2017-06-26 09:55:00,70.39,70.53,70.36,70.47,33572.0,63.6546,63.7812,63.6275,63.727,33572.0
2017-06-26 10:00:00,70.49,70.88,70.47,70.79,22821.0,63.7451,64.0977,63.727,64.0163,22821.0
2017-06-26 10:05:00,70.8,70.8,70.62,70.76,18074.0,64.0254,64.0254,63.8626,63.9892,18074.0
2017-06-26 10:10:00,70.74,70.79,70.55,70.55,22262.0,63.9711,64.0163,63.7993,63.7993,22262.0
2017-06-26 10:15:00,70.56,70.62,70.44,70.48,21398.0,63.8084,63.8626,63.6998,63.736,21398.0
2017-06-26 10:20:00,70.45,70.6,70.43,70.55,17753.0,63.7089,63.8445,63.6908,63.7993,17753.0
2017-06-26 10:25:00,70.55,70.55,70.37,70.37,21691.0,63.7993,63.7993,63.6365,63.6365,21691.0
2017-06-26 10:30:00,70.36,70.51,70.33,70.38,11937.0,63.6275,63.7631,63.6004,63.6456,11937.0
2017-06-26 10:35:00,70.42,70.55,70.42,70.49,19526.0,63.6818,63.7993,63.6818,63.7451,19526.0
2017-06-26 10:40:00,70.49,70.77,70.48,70.73,24209.0,63.7451,63.9983,63.736,63.9621,24209.0
2017-06-26 10:45:00,70.74,70.85,70.69,70.81,37162.0,63.9711,64.0706,63.9259,64.0344,37162.0
2017-06-26 10:50:00,70.8,70.96,70.76,70.93,309830.0,64.0254,64.1701,63.9892,64.143,309830.0
2017-06-26 10:55:00,70.95,70.95,70.61,70.73,90522.0,64.161,64.161,63.8536,63.9621,90522.0
2017-06-26 11:00:00,70.71,70.76,70.57,70.57,22793.0,63.944,63.9892,63.8174,63.8174,22793.0
2017-06-26 11:05:00,70.56,70.56,70.41,70.46,18416.0,63.8084,63.8084,63.6727,63.7179,18416.0
2017-06-26 11:10:00,70.47,70.75,70.47,70.75,28934.0,63.727,63.9802,63.727,63.9802,28934.0
2017-06-26 11:15:00,70.73,70.78,70.59,70.66,22513.0,63.9621,64.0073,63.8355,63.8988,22513.0
2017-06-26 11:20:00,70.64,70.67,70.55,70.62,19695.0,63.8807,63.9078,63.7993,63.8626,19695.0
2017-06-26 11:25:00,70.62,70.62,70.42,70.44,19381.0,63.8626,63.8626,63.6818,63.6998,19381.0
2017-06-26 11:30:00,70.44,70.49,70.39,70.43,15339.0,63.6998,63.7451,63.6546,63.6908,15339.0
2017-06-26 11:35:00,70.43,70.45,70.38,70.38,17753.0,63.6908,63.7089,63.6456,63.6456,17753.0
2017-06-26 11:40:00,70.37,70.44,70.34,70.38,51812.0,63.6365,63.6998,63.6094,63.6456,51812.0
2017-06-26 11:45:00,70.39,70.44,70.38,70.41,12308.0,63.6546,63.6998,63.6456,63.6727,12308.0
2017-06-26 11:50:00,70.41,70.49,70.4,70.42,15683.0,63.6727,63.7451,63.6637,63.6818,15683.0
2017-06-26 11:55:00,70.41,70.43,70.36,70.36,9915.0,63.6727,63.6908,63.6275,63.6275,9915.0
2017-06-26 12:00:00,70.39,70.4,70.27,70.34,8425.0,63.6546,63.6637,63.5461,63.6094,8425.0
2017-06-26 12:05:00,70.34,70.39,70.31,70.36,8755.0,63.6094,63.6546,63.5823,63.6275,8755.0
2017-06-26 12:10:00,70.38,70.44,70.35,70.41,12014.0,63.6456,63.6998,63.6185,63.6727,12014.0
2017-06-26 12:15:00,70.4,70.43,70.35,70.35,8740.0,63.6637,63.6908,63.6185,63.6185,8740.0
2017-06-26 12:20:00,70.36,70.4,70.34,70.34,7700.0,63.6275,63.6637,63.6094,63.6094,7700.0
2017-06-26 12:25:00,70.34,70.34,70.27,70.27,9105.0,63.6094,63.6094,63.5461,63.5461,9105.0
2017-06-26 12:30:00,70.28,70.29,70.25,70.25,12597.0,63.5551,63.5642,63.528,63.528,12597.0
2017-06-26 12:35:00,70.27,70.31,70.26,70.27,6795.0,63.5461,63.5823,63.5371,63.5461,6795.0
2017-06-26 12:40:00,70.29,70.38,70.27,70.37,5941.0,63.5642,63.6456,63.5461,63.6365,5941.0
2017-06-26 12:45:00,70.39,70.44,70.37,70.44,7613.0,63.6546,63.6998,63.6365,63.6998,7613.0
2017-06-26 12:50:00,70.44,70.47,70.41,70.42,11463.0,63.6998,63.727,63.6727,63.6818,11463.0
2017-06-26 12:55:00,70.42,70.5,70.4,70.46,8411.0,63.6818,63.7541,63.6637,63.7179,8411.0
2017-06-26 13:00:00,70.46,70.49,70.44,70.47,3421.0,63.7179,63.7451,63.6998,63.727,3421.0
2017-06-26 13:05:00,70.49,70.52,70.47,70.49,11361.0,63.7451,63.7722,63.727,63.7451,11361.0
2017-06-26 13:10:00,70.48,70.49,70.4,70.43,11081.0,63.736,63.7451,63.6637,63.6908,11081.0
2017-06-26 13:15:00,70.4,70.42,70.36,70.39,8654.0,63.6637,63.6818,63.6275,63.6546,8654.0
2017-06-26 13:20:00,70.41,70.46,70.39,70.46,6654.0,63.6727,63.7179,63.6546,63.7179,6654.0
2017-06-26 13:25:00,70.47,70.47,70.39,70.41,6998.0,63.727,63.727,63.6546,63.6727,6998.0
2017-06-26 13:30:00,70.43,70.44,70.38,70.41,7014.0,63.6908,63.6998,63.6456,63.6727,7014.0
2017-06-26 13:35:00,70.42,70.47,70.39,70.43,10164.0,63.6818,63.727,63.6546,63.6908,10164.0
2017-06-26 13:40:00,70.43,70.46,70.4,70.41,6468.0,63.6908,63.7179,63.6637,63.6727,6468.0
2017-06-26 13:45:00,70.41,70.42,70.34,70.34,10162.0,63.6727,63.6818,63.6094,63.6094,10162.0
2017-06-26 13:50:00,70.37,70.44,70.36,70.43,14369.0,63.6365,63.6998,63.6275,63.6908,14369.0
2017-06-26 13:55:00,70.45,70.6,70.44,70.57,14566.0,63.7089,63.8445,63.6998,63.8174,14566.0
2017-06-26 14:00:00,70.58,70.63,70.57,70.63,5397.0,63.8264,63.8717,63.8174,63.8717,5397.0
2017-06-26 14:05:00,70.63,70.68,70.53,70.54,18224.0,63.8717,63.9169,63.7812,63.7903,18224.0
2017-06-26 14:10:00,70.56,70.56,70.45,70.46,21521.0,63.8084,63.8084,63.7089,63.7179,21521.0
2017-06-26 14:15:00,70.45,70.5,70.41,70.48,9618.0,63.7089,63.7541,63.6727,63.736,9618.0
2017-06-26 14:20:00,70.49,70.52,70.44,70.48,12741.0,63.7451,63.7722,63.6998,63.736,12741.0
2017-06-26 14:25:00,70.44,70.53,70.42,70.49,8692.0,63.6998,63.7812,63.6818,63.7451,8692.0
2017-06-26 14:30:00,70.51,70.52,70.4,70.41,20118.0,63.7631,63.7722,63.6637,63.6727,20118.0
2017-06-26 14:35:00,70.42,70.57,70.37,70.54,61685.0,63.6818,63.8174,63.6365,63.7903,61685.0
2017-06-26 14:40:00,70.54,70.58,70.47,70.5,13704.0,63.7903,63.8264,63.727,63.7541,13704.0
2017-06-26 14:45:00,70.5,70.52,70.38,70.41,12748.0,63.7541,63.7722,63.6456,63.6727,12748.0
2017-06-26 14:50:00,70.41,70.47,70.38,70.38,13652.0,63.6727,63.727,63.6456,63.6456,13652.0
2017-06-26 14:55:00,70.37,70.47,70.36,70.45,14704.0,63.6365,63.727,63.6275,63.7089,14704.0
2017-06-26 15:00:00,70.45,70.48,70.36,70.4,19380.0,63.7089,63.736,63.6275,63.6637,19380.0
2017-06-26 15:05:00,70.41,70.46,70.39,70.42,21488.0,63.6727,63.7179,63.6546,63.6818,21488.0
2017-06-26 15:10:00,70.42,70.43,70.38,70.41,28295.0,63.6818,63.6908,63.6456,63.6727,28295.0
2017-06-26 15:15:00,70.41,70.47,70.41,70.46,24019.0,63.6727,63.727,63.6727,63.7179,24019.0
2017-06-26 15:20:00,70.45,70.46,70.33,70.36,27757.0,63.7089,63.7179,63.6004,63.6275,27757.0
2017-06-26 15:25:00,70.36,70.42,70.33,70.41,26372.0,63.6275,63.6818,63.6004,63.6727,26372.0
2017-06-26 15:30:00,70.42,70.46,70.39,70.46,39230.0,63.6818,63.7179,63.6546,63.7179,39230.0
2017-06-26 15:35:00,70.45,70.57,70.45,70.51,46056.0,63.7089,63.8174,63.7089,63.7631,46056.0
2017-06-26 15:40:00,70.51,70.52,70.46,70.48,50614.0,63.7631,63.7722,63.7179,63.736,50614.0
2017-06-26 15:45:00,70.48,70.52,70.45,70.49,80528.0,63.736,63.7722,63.7089,63.7451,80528.0
2017-06-26 15:50:00,70.48,70.6,70.48,70.57,103780.0,63.736,63.8445,63.736,63.8174,103780.0
2017-06-26 15:55:00,70.57,70.58,70.4,70.43,163049.0,63.8174,63.8264,63.6637,63.6908,163049.0
2017-06-27 09:30:00,70.25,70.87,70.2,70.55,54086.0,63.528,64.0887,63.4828,63.7993,54086.0
2017-06-27 09:35:00,70.37,70.85,70.37,70.78,81310.0,63.6365,64.0706,63.6365,64.0073,81310.0
2017-06-27 09:40:00,70.72,71.1,70.66,71.01,96896.0,63.953,64.2967,63.8988,64.2153,96896.0
2017-06-27 09:45:00,70.96,71.54,70.93,71.44,68405.0,64.1701,64.6946,64.143,64.6042,68405.0
2017-06-27 09:50:00,71.44,71.44,71.23,71.28,94477.0,64.6042,64.6042,64.4142,64.4595,94477.0
2017-06-27 09:55:00,71.26,71.28,70.97,71.0,18595.0,64.4414,64.4595,64.1791,64.2063,18595.0
2017-06-27 10:00:00,71.03,71.22,70.94,71.03,18139.0,64.2334,64.4052,64.152,64.2334,18139.0
2017-06-27 10:05:00,71.06,71.28,71.06,71.27,12746.0,64.2605,64.4595,64.2605,64.4504,12746.0
2017-06-27 10:10:00,71.31,71.4,71.24,71.31,17301.0,64.4866,64.568,64.4233,64.4866,17301.0
2017-06-27 10:15:00,71.3,71.43,71.24,71.38,9942.0,64.4775,64.5951,64.4233,64.5499,9942.0
2017-06-27 10:20:00,71.37,71.44,71.26,71.3,12318.0,64.5408,64.6042,64.4414,64.4775,12318.0
2017-06-27 10:25:00,71.33,71.39,71.21,71.39,11081.0,64.5047,64.5589,64.3962,64.5589,11081.0
2017-06-27 10:30:00,71.35,71.59,71.31,71.57,53967.0,64.5228,64.7398,64.4866,64.7217,53967.0
2017-06-27 10:35:00,71.59,71.82,71.57,71.73,43476.0,64.7398,64.9478,64.7217,64.8664,43476.0
2017-06-27 10:40:00,71.72,71.76,71.66,71.73,26534.0,64.8574,64.8935,64.8031,64.8664,26534.0
2017-06-27 10:45:00,71.74,71.82,71.68,71.81,30796.0,64.8754,64.9478,64.8212,64.9387,30796.0
2017-06-27 10:50:00,71.81,71.87,71.71,71.8,40329.0,64.9387,64.993,64.8483,64.9297,40329.0
2017-06-27 10:55:00,71.81,71.92,71.69,71.8,45826.0,64.9387,65.0382,64.8302,64.9297,45826.0
2017-06-27 11:00:00,71.81,71.9,71.79,71.85,32327.0,64.9387,65.0201,64.9207,64.9749,32327.0
2017-06-27 11:05:00,71.83,71.83,71.55,71.67,29559.0,64.9568,64.9568,64.7036,64.8121,29559.0
2017-06-27 11:10:00,71.68,71.75,71.63,71.73,26215.0,64.8212,64.8845,64.776,64.8664,26215.0
2017-06-27 11:15:00,71.73,71.83,71.73,71.79,15508.0,64.8664,64.9568,64.8664,64.9207,15508.0
2017-06-27 11:20:00,71.78,71.78,71.59,71.59,20592.0,64.9116,64.9116,64.7398,64.7398,20592.0
2017-06-27 11:25:00,71.58,71.64,71.47,71.53,12857.0,64.7308,64.785,64.6313,64.6855,12857.0
2017-06-27 11:30:00,71.5,71.53,71.38,71.5,13547.0,64.6584,64.6855,64.5499,64.6584,13547.0
2017-06-27 11:35:00,71.49,71.49,71.41,71.42,104148.0,64.6494,64.6494,64.577,64.5861,104148.0
2017-06-27 11:40:00,71.44,71.5,71.36,71.39,14705.0,64.6042,64.6584,64.5318,64.5589,14705.0
2017-06-27 11:45:00,71.38,71.42,71.32,71.4,21960.0,64.5499,64.5861,64.4956,64.568,21960.0
2017-06-27 11:50:00,71.41,71.47,71.32,71.42,18692.0,64.577,64.6313,64.4956,64.5861,18692.0
2017-06-27 11:55:00,71.43,71.48,71.39,71.43,13186.0,64.5951,64.6403,64.5589,64.5951,13186.0
2017-06-27 12:00:00,71.43,71.43,71.35,71.39,12401.0,64.5951,64.5951,64.5228,64.5589,12401.0
2017-06-27 12:05:00,71.4,71.46,71.34,71.46,12119.0,64.568,64.6222,64.5137,64.6222,12119.0
2017-06-27 12:10:00,71.47,71.49,71.44,71.47,9855.0,64.6313,64.6494,64.6042,64.6313,9855.0
2017-06-27 12:15:00,71.47,71.47,71.39,71.42,11371.0,64.6313,64.6313,64.5589,64.5861,11371.0
2017-06-27 12:20:00,71.42,71.52,71.4,71.5,9045.0,64.5861,64.6765,64.568,64.6584,9045.0
2017-06-27 12:25:00,71.5,71.54,71.42,71.52,29672.0,64.6584,64.6946,64.5861,64.6765,29672.0
2017-06-27 12:30:00,71.52,71.6,71.49,71.58,15926.0,64.6765,64.7488,64.6494,64.7308,15926.0
2017-06-27 12:35:00,71.59,71.59,71.48,71.58,32897.0,64.7398,64.7398,64.6403,64.7308,32897.0
2017-06-27 12:40:00,71.59,71.59,71.49,71.5,11478.0,64.7398,64.7398,64.6494,64.6584,11478.0
2017-06-27 12:45:00,71.5,71.55,71.5,71.52,8958.0,64.6584,64.7036,64.6584,64.6765,8958.0
2017-06-27 12:50:00,71.52,71.62,71.52,71.55,14285.0,64.6765,64.7669,64.6765,64.7036,14285.0
2017-06-27 12:55:00,71.57,71.58,71.51,71.57,7124.0,64.7217,64.7308,64.6675,64.7217,7124.0
2017-06-27 13:00:00,71.54,71.58,71.53,71.54,5381.0,64.6946,64.7308,64.6855,64.6946,5381.0
2017-06-27 13:05:00,71.53,71.55,71.46,71.46,10672.0,64.6855,64.7036,64.6222,64.6222,10672.0
2017-06-27 13:10:00,71.45,71.5,71.41,71.43,13224.0,64.6132,64.6584,64.577,64.5951,13224.0
2017-06-27 13:15:00,71.41,71.45,71.33,71.39,85073.0,64.577,64.6132,64.5047,64.5589,85073.0
2017-06-27 13:20:00,71.4,71.4,71.28,71.28,12479.0,64.568,64.568,64.4595,64.4595,12479.0
2017-06-27 13:25:00,71.28,71.39,71.26,71.38,16953.0,64.4595,64.5589,64.4414,64.5499,16953.0
2017-06-27 13:30:00,71.38,71.39,71.26,71.26,7702.0,64.5499,64.5589,64.4414,64.4414,7702.0
2017-06-27 13:35:00,71.26,71.33,71.21,71.21,15292.0,64.4414,64.5047,64.3962,64.3962,15292.0
2017-06-27 13:40:00,71.2,71.25,71.16,71.22,10494.0,64.3871,64.4323,64.3509,64.4052,10494.0
2017-06-27 13:45:00,71.2,71.23,71.16,71.21,9388.0,64.3871,64.4142,64.3509,64.3962,9388.0
2017-06-27 13:50:00,71.22,71.3,71.21,71.23,17948.0,64.4052,64.4775,64.3962,64.4142,17948.0
2017-06-27 13:55:00,71.24,71.27,71.18,71.18,18724.0,64.4233,64.4504,64.369,64.369,18724.0
2017-06-27 14:00:00,71.16,71.16,71.08,71.08,25079.0,64.3509,64.3509,64.2786,64.2786,25079.0
2017-06-27 14:05:00,71.07,71.15,71.07,71.09,40668.0,64.2696,64.3419,64.2696,64.2876,40668.0
2017-06-27 14:10:00,71.1,71.15,70.98,71.02,19106.0,64.2967,64.3419,64.1882,64.2243,19106.0
2017-06-27 14:15:00,71.0,71.06,70.93,71.05,14014.0,64.2063,64.2605,64.143,64.2515,14014.0
2017-06-27 14:20:00,71.05,71.09,71.0,71.04,8962.0,64.2515,64.2876,64.2063,64.2424,8962.0
2017-06-27 14:25:00,71.04,71.11,71.03,71.08,15598.0,64.2424,64.3057,64.2334,64.2786,15598.0
2017-06-27 14:30:00,71.07,71.15,71.06,71.15,17124.0,64.2696,64.3419,64.2605,64.3419,17124.0
2017-06-27 14:35:00,71.15,71.18,71.12,71.17,14966.0,64.3419,64.369,64.3148,64.36,14966.0
2017-06-27 14:40:00,71.17,71.18,71.13,71.18,15773.0,64.36,64.369,64.3238,64.369,15773.0
2017-06-27 14:45:00,71.18,71.24,71.18,71.2,13179.0,64.369,64.4233,64.369,64.3871,13179.0
2017-06-27 14:50:00,71.2,71.3,71.19,71.28,16616.0,64.3871,64.4775,64.3781,64.4595,16616.0
2017-06-27 14:55:00,71.28,71.3,71.2,71.2,52681.0,64.4595,64.4775,64.3871,64.3871,52681.0
2017-06-27 15:00:00,71.21,71.22,71.15,71.2,18785.0,64.3962,64.4052,64.3419,64.3871,18785.0
2017-06-27 15:05:00,71.2,71.22,71.18,71.2,19978.0,64.3871,64.4052,64.369,64.3871,19978.0
2017-06-27 15:10:00,71.2,71.23,71.18,71.23,17358.0,64.3871,64.4142,64.369,64.4142,17358.0
2017-06-27 15:15:00,71.22,71.25,71.2,71.21,16576.0,64.4052,64.4323,64.3871,64.3962,16576.0
2017-06-27 15:20:00,71.2,71.23,71.2,71.21,15440.0,64.3871,64.4142,64.3871,64.3962,15440.0
2017-06-27 15:25:00,71.21,71.23,71.17,71.17,17974.0,64.3962,64.4142,64.36,64.36,17974.0
2017-06-27 15:30:00,71.17,71.2,71.16,71.18,20414.0,64.36,64.3871,64.3509,64.369,20414.0
2017-06-27 15:35:00,71.17,71.18,71.05,71.07,38532.0,64.36,64.369,64.2515,64.2696,38532.0
2017-06-27 15:40:00,71.06,71.07,70.99,71.01,44606.0,64.2605,64.2696,64.1972,64.2153,44606.0
2017-06-27 15:45:00,71.01,71.03,70.97,71.0,56959.0,64.2153,64.2334,64.1791,64.2063,56959.0
2017-06-27 15:50:00,70.99,70.99,70.82,70.86,71500.0,64.1972,64.1972,64.0435,64.0797,71500.0
2017-06-27 15:55:00,70.86,70.89,70.82,70.84,148133.0,64.0797,64.1068,64.0435,64.0616,148133.0
2017-06-28 09:30:00,71.27,71.83,70.98,71.72,14334.0,64.4504,64.9568,64.1882,64.8574,14334.0
2017-06-28 09:35:00,71.61,71.61,71.14,71.15,16234.0,64.7579,64.7579,64.3329,64.3419,16234.0
2017-06-28 09:40:00,71.17,71.17,70.75,70.77,21881.0,64.36,64.36,63.9802,63.9983,21881.0
2017-06-28 09:45:00,70.77,70.92,70.76,70.8,31223.0,63.9983,64.1339,63.9892,64.0254,31223.0
2017-06-28 09:50:00,70.82,71.09,70.82,71.0,23836.0,64.0435,64.2876,64.0435,64.2063,23836.0
2017-06-28 09:55:00,71.03,71.08,70.94,71.02,14938.0,64.2334,64.2786,64.152,64.2243,14938.0
2017-06-28 10:00:00,71.03,71.12,71.0,71.07,14673.0,64.2334,64.3148,64.2063,64.2696,14673.0
2017-06-28 10:05:00,71.05,71.14,71.01,71.12,14495.0,64.2515,64.3329,64.2153,64.3148,14495.0
2017-06-28 10:10:00,71.14,71.23,71.09,71.1,18288.0,64.3329,64.4142,64.2876,64.2967,18288.0
2017-06-28 10:15:00,71.1,71.17,71.09,71.17,24358.0,64.2967,64.36,64.2876,64.36,24358.0
2017-06-28 10:20:00,71.18,71.26,71.17,71.17,7824.0,64.369,64.4414,64.36,64.36,7824.0
2017-06-28 10:25:00,71.18,71.29,71.16,71.17,13558.0,64.369,64.4685,64.3509,64.36,13558.0
2017-06-28 10:30:00,71.18,71.19,70.96,70.98,40659.0,64.369,64.3781,64.1701,64.1882,40659.0
2017-06-28 10:35:00,70.96,71.0,70.93,70.98,37602.0,64.1701,64.2063,64.143,64.1882,37602.0
2017-06-28 10:40:00,70.99,71.11,70.99,71.11,71078.0,64.1972,64.3057,64.1972,64.3057,71078.0
2017-06-28 10:45:00,71.09,71.14,71.08,71.1,22867.0,64.2876,64.3329,64.2786,64.2967,22867.0
2017-06-28 10:50:00,71.09,71.34,71.08,71.32,25334.0,64.2876,64.5137,64.2786,64.4956,25334.0
2017-06-28 10:55:00,71.33,71.36,71.29,71.31,20202.0,64.5047,64.5318,64.4685,64.4866,20202.0
2017-06-28 11:00:00,71.3,71.47,71.29,71.44,20752.0,64.4775,64.6313,64.4685,64.6042,20752.0
2017-06-28 11:05:00,71.46,71.52,71.42,71.52,18830.0,64.6222,64.6765,64.5861,64.6765,18830.0
2017-06-28 11:10:00,71.51,71.56,71.5,71.55,16136.0,64.6675,64.7127,64.6584,64.7036,16136.0
2017-06-28 11:15:00,71.56,71.6,71.5,71.51,10732.0,64.7127,64.7488,64.6584,64.6675,10732.0
2017-06-28 11:20:00,71.52,71.59,71.51,71.56,9758.0,64.6765,64.7398,64.6675,64.7127,9758.0
2017-06-28 11:25:00,71.56,71.58,71.54,71.54,14180.0,64.7127,64.7308,64.6946,64.6946,14180.0
2017-06-28 11:30:00,71.58,71.63,71.54,71.55,55543.0,64.7308,64.776,64.6946,64.7036,55543.0
2017-06-28 11:35:00,71.55,71.56,71.27,71.35,17337.0,64.7036,64.7127,64.4504,64.5228,17337.0
2017-06-28 11:40:00,71.34,71.36,71.28,71.33,12710.0,64.5137,64.5318,64.4595,64.5047,12710.0
2017-06-28 11:45:00,71.34,71.39,71.31,71.37,12415.0,64.5137,64.5589,64.4866,64.5408,12415.0
2017-06-28 11:50:00,71.38,71.43,71.36,71.4,11085.0,64.5499,64.5951,64.5318,64.568,11085.0
2017-06-28 11:55:00,71.41,71.48,71.4,71.43,12515.0,64.577,64.6403,64.568,64.5951,12515.0
2017-06-28 12:00:00,71.41,71.44,71.4,71.4,12326.0,64.577,64.6042,64.568,64.568,12326.0
2017-06-28 12:05:00,71.41,71.45,71.4,71.44,11071.0,64.577,64.6132,64.568,64.6042,11071.0
2017-06-28 12:10:00,71.42,71.45,71.4,71.41,12381.0,64.5861,64.6132,64.568,64.577,12381.0
2017-06-28 12:15:00,71.41,71.43,71.4,71.4,15836.0,64.577,64.5951,64.568,64.568,15836.0
2017-06-28 12:20:00,71.41,71.42,71.34,71.36,31470.0,64.577,64.5861,64.5137,64.5318,31470.0
2017-06-28 12:25:00,71.34,71.39,71.34,71.36,172324.0,64.5137,64.5589,64.5137,64.5318,172324.0
2017-06-28 12:30:00,71.36,71.4,71.35,71.4,10859.0,64.5318,64.568,64.5228,64.568,10859.0
2017-06-28 12:35:00,71.42,71.49,71.41,71.48,12461.0,64.5861,64.6494,64.577,64.6403,12461.0
2017-06-28 12:40:00,71.5,71.5,71.45,71.46,7667.0,64.6584,64.6584,64.6132,64.6222,7667.0
2017-06-28 12:45:00,71.46,71.51,71.46,71.48,13092.0,64.6222,64.6675,64.6222,64.6403,13092.0
2017-06-28 12:50:00,71.48,71.51,71.46,71.46,21574.0,64.6403,64.6675,64.6222,64.6222,21574.0
2017-06-28 12:55:00,71.46,71.48,71.45,71.47,15455.0,64.6222,64.6403,64.6132,64.6313,15455.0
2017-06-28 13:00:00,71.47,71.54,71.46,71.46,10705.0,64.6313,64.6946,64.6222,64.6222,10705.0
2017-06-28 13:05:00,71.46,71.5,71.46,71.47,8542.0,64.6222,64.6584,64.6222,64.6313,8542.0
2017-06-28 13:10:00,71.47,71.52,71.46,71.51,22173.0,64.6313,64.6765,64.6222,64.6675,22173.0
2017-06-28 13:15:00,71.52,71.57,71.51,71.57,6452.0,64.6765,64.7217,64.6675,64.7217,6452.0
2017-06-28 13:20:00,71.58,71.66,71.57,71.65,10546.0,64.7308,64.8031,64.7217,64.7941,10546.0
2017-06-28 13:25:00,71.65,71.68,71.6,71.63,8431.0,64.7941,64.8212,64.7488,64.776,8431.0
2017-06-28 13:30:00,71.63,71.64,71.6,71.62,14598.0,64.776,64.785,64.7488,64.7669,14598.0
2017-06-28 13:35:00,71.61,71.67,71.6,71.63,16304.0,64.7579,64.8121,64.7488,64.776,16304.0
2017-06-28 13:40:00,71.63,71.64,71.61,71.61,8161.0,64.776,64.785,64.7579,64.7579,8161.0
2017-06-28 13:45:00,71.62,71.62,71.52,71.56,38588.0,64.7669,64.7669,64.6765,64.7127,38588.0
2017-06-28 13:50:00,71.55,71.59,71.54,71.59,19122.0,64.7036,64.7398,64.6946,64.7398,19122.0
2017-06-28 13:55:00,71.59,71.67,71.59,71.64,16326.0,64.7398,64.8121,64.7398,64.785,16326.0
2017-06-28 14:00:00,71.64,71.64,71.61,71.62,15934.0,64.785,64.785,64.7579,64.7669,15934.0
2017-06-28 14:05:00,71.63,71.69,71.61,71.68,11844.0,64.776,64.8302,64.7579,64.8212,11844.0
2017-06-28 14:10:00,71.69,71.74,71.68,71.74,81430.0,64.8302,64.8754,64.8212,64.8754,81430.0
2017-06-28 14:15:00,71.75,71.76,71.71,71.74,14395.0,64.8845,64.8935,64.8483,64.8754,14395.0
2017-06-28 14:20:00,71.75,71.79,71.73,71.78,19463.0,64.8845,64.9207,64.8664,64.9116,19463.0
2017-06-28 14:25:00,71.78,71.88,71.78,71.87,27300.0,64.9116,65.002,64.9116,64.993,27300.0
2017-06-28 14:30:00,71.88,71.89,71.86,71.87,29460.0,65.002,65.0111,64.984,64.993,29460.0
2017-06-28 14:35:00,71.87,72.02,71.87,72.01,39365.0,64.993,65.1287,64.993,65.1196,39365.0
2017-06-28 14:40:00,72.0,72.06,71.96,71.97,33888.0,65.1106,65.1648,65.0744,65.0834,33888.0
2017-06-28 14:45:00,71.96,72.04,71.96,72.03,29467.0,65.0744,65.1467,65.0744,65.1377,29467.0
2017-06-28 14:50:00,72.02,72.02,71.82,71.87,14389.0,65.1287,65.1287,64.9478,64.993,14389.0
2017-06-28 14:55:00,71.87,71.98,71.87,71.93,16124.0,64.993,65.0925,64.993,65.0473,16124.0
2017-06-28 15:00:00,71.93,71.96,71.92,71.96,18761.0,65.0473,65.0744,65.0382,65.0744,18761.0
2017-06-28 15:05:00,71.97,72.06,71.95,72.04,30793.0,65.0834,65.1648,65.0654,65.1467,30793.0
2017-06-28 15:10:00,72.03,72.05,71.96,71.96,21671.0,65.1377,65.1558,65.0744,65.0744,21671.0
2017-06-28 15:15:00,71.96,71.96,71.87,71.87,17833.0,65.0744,65.0744,64.993,64.993,17833.0
2017-06-28 15:20:00,71.87,71.87,71.63,71.7,31522.0,64.993,64.993,64.776,64.8393,31522.0
2017-06-28 15:25:00,71.69,71.69,71.62,71.69,22515.0,64.8302,64.8302,64.7669,64.8302,22515.0
2017-06-28 15:30:00,71.69,71.77,71.68,71.77,45031.0,64.8302,64.9026,64.8212,64.9026,45031.0
2017-06-28 15:35:00,71.77,71.77,71.62,71.62,31572.0,64.9026,64.9026,64.7669,64.7669,31572.0
2017-06-28 15:40:00,71.61,71.61,71.43,71.46,75360.0,64.7579,64.7579,64.5951,64.6222,75360.0
2017-06-28 15:45:00,71.46,71.55,71.4,71.55,77592.0,64.6222,64.7036,64.568,64.7036,77592.0
2017-06-28 15:50:00,71.54,71.56,71.51,71.53,55376.0,64.6946,64.7127,64.6675,64.6855,55376.0
2017-06-28 15:55:00,71.53,71.56,71.47,71.5,131851.0,64.6855,64.7127,64.6313,64.6584,131851.0
2017-06-29 09:30:00,71.48,71.48,71.18,71.26,26993.0,64.6403,64.6403,64.369,64.4414,26993.0
2017-06-29 09:35:00,71.17,71.23,70.93,70.98,16615.0,64.36,64.4142,64.143,64.1882,16615.0
2017-06-29 09:40:00,70.96,71.13,70.86,71.09,14102.0,64.1701,64.3238,64.0797,64.2876,14102.0
2017-06-29 09:45:00,71.12,71.61,71.07,71.54,29557.0,64.3148,64.7579,64.2696,64.6946,29557.0
2017-06-29 09:50:00,71.56,71.81,71.54,71.79,34714.0,64.7127,64.9387,64.6946,64.9207,34714.0
2017-06-29 09:55:00,71.77,71.81,71.69,71.74,17805.0,64.9026,64.9387,64.8302,64.8754,17805.0
2017-06-29 10:00:00,71.76,71.77,71.45,71.54,25890.0,64.8935,64.9026,64.6132,64.6946,25890.0
2017-06-29 10:05:00,71.5,71.5,71.33,71.43,23122.0,64.6584,64.6584,64.5047,64.5951,23122.0
2017-06-29 10:10:00,71.42,71.43,71.35,71.41,32335.0,64.5861,64.5951,64.5228,64.577,32335.0
2017-06-29 10:15:00,71.42,71.44,71.27,71.4,14947.0,64.5861,64.6042,64.4504,64.568,14947.0
2017-06-29 10:20:00,71.39,71.41,71.21,71.35,12326.0,64.5589,64.577,64.3962,64.5228,12326.0
2017-06-29 10:25:00,71.37,71.53,71.3,71.53,14799.0,64.5408,64.6855,64.4775,64.6855,14799.0
2017-06-29 10:30:00,71.55,71.55,71.32,71.5,26367.0,64.7036,64.7036,64.4956,64.6584,26367.0
2017-06-29 10:35:00,71.51,71.61,71.5,71.51,11289.0,64.6675,64.7579,64.6584,64.6675,11289.0
2017-06-29 10:40:00,71.5,71.59,71.46,71.58,12421.0,64.6584,64.7398,64.6222,64.7308,12421.0
2017-06-29 10:45:00,71.59,71.65,71.52,71.58,22313.0,64.7398,64.7941,64.6765,64.7308,22313.0
2017-06-29 10:50:00,71.57,71.62,71.55,71.6,26307.0,64.7217,64.7669,64.7036,64.7488,26307.0
2017-06-29 10:55:00,71.6,71.6,71.45,71.47,16555.0,64.7488,64.7488,64.6132,64.6313,16555.0
2017-06-29 11:00:00,71.48,71.48,71.36,71.37,9788.0,64.6403,64.6403,64.5318,64.5408,9788.0
2017-06-29 11:05:00,71.38,71.42,71.18,71.23,13349.0,64.5499,64.5861,64.369,64.4142,13349.0
2017-06-29 11:10:00,71.25,71.25,71.07,71.09,23390.0,64.4323,64.4323,64.2696,64.2876,23390.0
2017-06-29 11:15:00,71.07,71.23,71.06,71.23,21001.0,64.2696,64.4142,64.2605,64.4142,21001.0
2017-06-29 11:20:00,71.25,71.36,71.24,71.35,19393.0,64.4323,64.5318,64.4233,64.5228,19393.0
2017-06-29 11:25:00,71.34,71.37,71.24,71.31,20427.0,64.5137,64.5408,64.4233,64.4866,20427.0
2017-06-29 11:30:00,71.32,71.33,71.13,71.33,25433.0,64.4956,64.5047,64.3238,64.5047,25433.0
2017-06-29 11:35:00,71.31,71.4,71.3,71.3,19479.0,64.4866,64.568,64.4775,64.4775,19479.0
2017-06-29 11:40:00,71.29,71.38,71.28,71.38,16790.0,64.4685,64.5499,64.4595,64.5499,16790.0
2017-06-29 11:45:00,71.37,71.37,71.25,71.3,12488.0,64.5408,64.5408,64.4323,64.4775,12488.0
2017-06-29 11:50:00,71.29,71.31,71.14,71.17,16723.0,64.4685,64.4866,64.3329,64.36,16723.0
2017-06-29 11:55:00,71.17,71.22,71.14,71.16,20728.0,64.36,64.4052,64.3329,64.3509,20728.0
2017-06-29 12:00:00,71.16,71.17,71.09,71.15,25804.0,64.3509,64.36,64.2876,64.3419,25804.0
2017-06-29 12:05:00,71.15,71.22,71.06,71.14,48141.0,64.3419,64.4052,64.2605,64.3329,48141.0
2017-06-29 12:10:00,71.16,71.19,71.09,71.09,20270.0,64.3509,64.3781,64.2876,64.2876,20270.0
2017-06-29 12:15:00,71.07,71.07,70.89,70.94,31504.0,64.2696,64.2696,64.1068,64.152,31504.0
2017-06-29 12:20:00,70.93,70.93,70.84,70.89,20285.0,64.143,64.143,64.0616,64.1068,20285.0
2017-06-29 12:25:00,70.88,70.89,70.81,70.84,22017.0,64.0977,64.1068,64.0344,64.0616,22017.0
2017-06-29 12:30:00,70.84,70.89,70.76,70.76,18900.0,64.0616,64.1068,63.9892,63.9892,18900.0
2017-06-29 12:35:00,70.77,70.85,70.77,70.78,18158.0,63.9983,64.0706,63.9983,64.0073,18158.0
2017-06-29 12:40:00,70.77,70.79,70.69,70.73,18680.0,63.9983,64.0163,63.9259,63.9621,18680.0
2017-06-29 12:45:00,70.74,70.84,70.69,70.78,20912.0,63.9711,64.0616,63.9259,64.0073,20912.0
2017-06-29 12:50:00,70.78,70.81,70.76,70.78,17913.0,64.0073,64.0344,63.9892,64.0073,17913.0
2017-06-29 12:55:00,70.77,70.79,70.7,70.73,23140.0,63.9983,64.0163,63.935,63.9621,23140.0
2017-06-29 13:00:00,70.74,70.87,70.74,70.86,17257.0,63.9711,64.0887,63.9711,64.0797,17257.0
2017-06-29 13:05:00,70.85,70.85,70.7,70.75,24484.0,64.0706,64.0706,63.935,63.9802,24484.0
2017-06-29 13:10:00,70.75,70.77,70.62,70.66,35713.0,63.9802,63.9983,63.8626,63.8988,35713.0
2017-06-29 13:15:00,70.66,70.78,70.66,70.78,10343.0,63.8988,64.0073,63.8988,64.0073,10343.0
2017-06-29 13:20:00,70.76,70.86,70.73,70.84,35093.0,63.9892,64.0797,63.9621,64.0616,35093.0
2017-06-29 13:25:00,70.83,70.83,70.66,70.67,17245.0,64.0525,64.0525,63.8988,63.9078,17245.0
2017-06-29 13:30:00,70.65,70.83,70.65,70.82,16239.0,63.8897,64.0525,63.8897,64.0435,16239.0
2017-06-29 13:35:00,70.8,70.8,70.67,70.74,15605.0,64.0254,64.0254,63.9078,63.9711,15605.0
2017-06-29 13:40:00,70.76,70.81,70.69,70.71,16339.0,63.9892,64.0344,63.9259,63.944,16339.0
2017-06-29 13:45:00,70.7,70.77,70.7,70.75,14452.0,63.935,63.9983,63.935,63.9802,14452.0
2017-06-29 13:50:00,70.75,70.85,70.75,70.81,15849.0,63.9802,64.0706,63.9802,64.0344,15849.0
2017-06-29 13:55:00,70.81,70.91,70.8,70.83,25049.0,64.0344,64.1249,64.0254,64.0525,25049.0
2017-06-29 14:00:00,70.83,70.83,70.72,70.73,29879.0,64.0525,64.0525,63.953,63.9621,29879.0
2017-06-29 14:05:00,70.72,70.86,70.72,70.78,16180.0,63.953,64.0797,63.953,64.0073,16180.0
2017-06-29 14:10:00,70.77,70.91,70.77,70.88,19960.0,63.9983,64.1249,63.9983,64.0977,19960.0
2017-06-29 14:15:00,70.86,70.88,70.81,70.81,19905.0,64.0797,64.0977,64.0344,64.0344,19905.0
2017-06-29 14:20:00,70.82,70.87,70.8,70.86,16982.0,64.0435,64.0887,64.0254,64.0797,16982.0
2017-06-29 14:25:00,70.84,70.9,70.83,70.87,12190.0,64.0616,64.1158,64.0525,64.0887,12190.0
2017-06-29 14:30:00,70.86,70.92,70.83,70.91,21146.0,64.0797,64.1339,64.0525,64.1249,21146.0
2017-06-29 14:35:00,70.92,71.02,70.92,71.02,17503.0,64.1339,64.2243,64.1339,64.2243,17503.0
2017-06-29 14:40:00,71.0,71.07,70.97,71.02,28772.0,64.2063,64.2696,64.1791,64.2243,28772.0
2017-06-29 14:45:00,71.03,71.08,70.99,71.08,21633.0,64.2334,64.2786,64.1972,64.2786,21633.0
2017-06-29 14:50:00,71.07,71.18,71.06,71.16,20636.0,64.2696,64.369,64.2605,64.3509,20636.0
2017-06-29 14:55:00,71.15,71.19,71.07,71.16,25117.0,64.3419,64.3781,64.2696,64.3509,25117.0
2017-06-29 15:00:00,71.15,71.24,71.14,71.2,23721.0,64.3419,64.4233,64.3329,64.3871,23721.0
2017-06-29 15:05:00,71.2,71.2,71.12,71.12,19964.0,64.3871,64.3871,64.3148,64.3148,19964.0
2017-06-29 15:10:00,71.12,71.13,71.02,71.02,23745.0,64.3148,64.3238,64.2243,64.2243,23745.0
2017-06-29 15:15:00,71.02,71.07,70.99,71.06,22981.0,64.2243,64.2696,64.1972,64.2605,22981.0
2017-06-29 15:20:00,71.06,71.06,70.93,70.93,21989.0,64.2605,64.2605,64.143,64.143,21989.0
2017-06-29 15:25:00,70.92,70.92,70.84,70.89,31043.0,64.1339,64.1339,64.0616,64.1068,31043.0
2017-06-29 15:30:00,70.89,71.0,70.89,71.0,37557.0,64.1068,64.2063,64.1068,64.2063,37557.0
2017-06-29 15:35:00,71.0,71.03,70.97,71.02,40978.0,64.2063,64.2334,64.1791,64.2243,40978.0
2017-06-29 15:40:00,71.02,71.02,70.81,70.82,51176.0,64.2243,64.2243,64.0344,64.0435,51176.0
2017-06-29 15:45:00,70.82,70.83,70.72,70.8,101373.0,64.0435,64.0525,63.953,64.0254,101373.0
2017-06-29 15:50:00,70.79,70.87,70.79,70.87,129550.0,64.0163,64.0887,64.0163,64.0887,129550.0
2017-06-29 15:55:00,70.86,70.93,70.84,70.89,204850.0,64.0797,64.143,64.0616,64.1068,204850.0
2017-06-30 09:30:00,71.3,71.5,71.05,71.09,40495.0,64.4775,64.6584,64.2515,64.2876,40495.0
2017-06-30 09:35:00,71.09,71.4,71.09,71.22,12887.0,64.2876,64.568,64.2876,64.4052,12887.0
2017-06-30 09:40:00,71.17,71.39,71.08,71.31,9690.0,64.36,64.5589,64.2786,64.4866,9690.0
2017-06-30 09:45:00,71.29,71.43,71.25,71.33,8213.0,64.4685,64.5951,64.4323,64.5047,8213.0
2017-06-30 09:50:00,71.32,71.47,71.26,71.39,10423.0,64.4956,64.6313,64.4414,64.5589,10423.0
2017-06-30 09:55:00,71.34,71.37,71.28,71.34,7200.0,64.5137,64.5408,64.4595,64.5137,7200.0
2017-06-30 10:00:00,71.37,71.59,71.37,71.51,17231.0,64.5408,64.7398,64.5408,64.6675,17231.0
2017-06-30 10:05:00,71.56,71.65,71.49,71.55,29112.0,64.7127,64.7941,64.6494,64.7036,29112.0
2017-06-30 10:10:00,71.6,71.6,71.35,71.45,29095.0,64.7488,64.7488,64.5228,64.6132,29095.0
2017-06-30 10:15:00,71.46,71.68,71.41,71.62,20776.0,64.6222,64.8212,64.577,64.7669,20776.0
2017-06-30 10:20:00,71.61,71.74,71.6,71.67,16001.0,64.7579,64.8754,64.7488,64.8121,16001.0
2017-06-30 10:25:00,71.69,71.82,71.57,71.61,16367.0,64.8302,64.9478,64.7217,64.7579,16367.0
2017-06-30 10:30:00,71.6,71.8,71.58,71.8,22292.0,64.7488,64.9297,64.7308,64.9297,22292.0
2017-06-30 10:35:00,71.82,71.84,71.75,71.75,21218.0,64.9478,64.9659,64.8845,64.8845,21218.0
2017-06-30 10:40:00,71.74,72.0,71.71,71.99,13109.0,64.8754,65.1106,64.8483,65.1015,13109.0
2017-06-30 10:45:00,71.99,72.0,71.8,71.85,12510.0,65.1015,65.1106,64.9297,64.9749,12510.0
2017-06-30 10:50:00,71.86,71.91,71.76,71.81,10082.0,64.984,65.0292,64.8935,64.9387,10082.0
2017-06-30 10:55:00,71.78,71.9,71.73,71.8,23545.0,64.9116,65.0201,64.8664,64.9297,23545.0
2017-06-30 11:00:00,71.8,72.04,71.79,72.02,79254.0,64.9297,65.1467,64.9207,65.1287,79254.0
2017-06-30 11:05:00,72.02,72.08,71.95,72.08,25062.0,65.1287,65.1829,65.0654,65.1829,25062.0
2017-06-30 11:10:00,72.06,72.16,72.06,72.12,31985.0,65.1648,65.2553,65.1648,65.2191,31985.0
2017-06-30 11:15:00,72.11,72.12,72.03,72.05,43060.0,65.21,65.2191,65.1377,65.1558,43060.0
2017-06-30 11:20:00,72.05,72.15,72.03,72.05,60144.0,65.1558,65.2462,65.1377,65.1558,60144.0
2017-06-30 11:25:00,72.05,72.22,72.02,72.22,70738.0,65.1558,65.3095,65.1287,65.3095,70738.0
2017-06-30 11:30:00,72.21,72.23,72.01,72.01,16596.0,65.3005,65.3186,65.1196,65.1196,16596.0
2017-06-30 11:35:00,71.98,72.02,71.81,71.88,28440.0,65.0925,65.1287,64.9387,65.002,28440.0
2017-06-30 11:40:00,71.88,72.07,71.87,72.07,21078.0,65.002,65.1739,64.993,65.1739,21078.0
2017-06-30 11:45:00,72.09,72.13,72.02,72.08,18714.0,65.192,65.2281,65.1287,65.1829,18714.0
2017-06-30 11:50:00,72.07,72.11,72.04,72.11,10531.0,65.1739,65.21,65.1467,65.21,10531.0
2017-06-30 11:55:00,72.13,72.15,72.04,72.08,11975.0,65.2281,65.2462,65.1467,65.1829,11975.0
2017-06-30 12:00:00,72.07,72.15,72.05,72.15,8518.0,65.1739,65.2462,65.1558,65.2462,8518.0
2017-06-30 12:05:00,72.15,72.32,72.15,72.22,30797.0,65.2462,65.3999,65.2462,65.3095,30797.0
2017-06-30 12:10:00,72.21,72.28,72.2,72.2,22149.0,65.3005,65.3638,65.2914,65.2914,22149.0
2017-06-30 12:15:00,72.2,72.21,72.09,72.2,15883.0,65.2914,65.3005,65.192,65.2914,15883.0
2017-06-30 12:20:00,72.21,72.25,72.18,72.2,21395.0,65.3005,65.3366,65.2733,65.2914,21395.0
2017-06-30 12:25:00,72.2,72.23,72.2,72.2,18255.0,65.2914,65.3186,65.2914,65.2914,18255.0
2017-06-30 12:30:00,72.2,72.35,72.2,72.34,23816.0,65.2914,65.4271,65.2914,65.418,23816.0
2017-06-30 12:35:00,72.36,72.38,72.32,72.38,16632.0,65.4361,65.4542,65.3999,65.4542,16632.0
2017-06-30 12:40:00,72.37,72.43,72.36,72.38,13656.0,65.4452,65.4994,65.4361,65.4542,13656.0
2017-06-30 12:45:00,72.38,72.4,72.29,72.34,12796.0,65.4542,65.4723,65.3728,65.418,12796.0
2017-06-30 12:50:00,72.33,72.33,72.25,72.28,9693.0,65.409,65.409,65.3366,65.3638,9693.0
2017-06-30 12:55:00,72.28,72.32,72.24,72.32,13004.0,65.3638,65.3999,65.3276,65.3999,13004.0
2017-06-30 13:00:00,72.32,72.45,72.32,72.45,16205.0,65.3999,65.5175,65.3999,65.5175,16205.0
2017-06-30 13:05:00,72.45,72.49,72.41,72.43,17539.0,65.5175,65.5537,65.4813,65.4994,17539.0
2017-06-30 13:10:00,72.43,72.49,72.42,72.46,14992.0,65.4994,65.5537,65.4904,65.5266,14992.0
2017-06-30 13:15:00,72.46,72.46,72.4,72.45,15296.0,65.5266,65.5266,65.4723,65.5175,15296.0
2017-06-30 13:20:00,72.44,72.46,72.41,72.42,14081.0,65.5085,65.5266,65.4813,65.4904,14081.0
2017-06-30 13:25:00,72.43,72.43,72.3,72.34,14083.0,65.4994,65.4994,65.3819,65.418,14083.0
2017-06-30 13:30:00,72.34,72.35,72.13,72.13,14484.0,65.418,65.4271,65.2281,65.2281,14484.0
2017-06-30 13:35:00,72.13,72.14,72.05,72.08,27955.0,65.2281,65.2372,65.1558,65.1829,27955.0
2017-06-30 13:40:00,72.07,72.08,72.03,72.08,10075.0,65.1739,65.1829,65.1377,65.1829,10075.0
2017-06-30 13:45:00,72.1,72.1,72.07,72.09,20322.0,65.201,65.201,65.1739,65.192,20322.0
2017-06-30 13:50:00,72.08,72.14,72.05,72.09,55308.0,65.1829,65.2372,65.1558,65.192,55308.0
2017-06-30 13:55:00,72.08,72.11,72.06,72.11,14916.0,65.1829,65.21,65.1648,65.21,14916.0
2017-06-30 14:00:00,72.12,72.17,72.1,72.16,9848.0,65.2191,65.2643,65.201,65.2553,9848.0
2017-06-30 14:05:00,72.17,72.17,72.1,72.11,9133.0,65.2643,65.2643,65.201,65.21,9133.0
2017-06-30 14:10:00,72.11,72.26,72.11,72.26,10880.0,65.21,65.3457,65.21,65.3457,10880.0
2017-06-30 14:15:00,72.26,72.33,72.23,72.24,30691.0,65.3457,65.409,65.3186,65.3276,30691.0
2017-06-30 14:20:00,72.23,72.28,72.17,72.28,12250.0,65.3186,65.3638,65.2643,65.3638,12250.0
2017-06-30 14:25:00,72.27,72.3,72.26,72.28,14285.0,65.3547,65.3819,65.3457,65.3638,14285.0
2017-06-30 14:30:00,72.27,72.31,72.27,72.3,8919.0,65.3547,65.3909,65.3547,65.3819,8919.0
2017-06-30 14:35:00,72.28,72.33,72.25,72.25,21606.0,65.3638,65.409,65.3366,65.3366,21606.0
2017-06-30 14:40:00,72.25,72.27,72.18,72.21,22286.0,65.3366,65.3547,65.2733,65.3005,22286.0
2017-06-30 14:45:00,72.21,72.24,72.13,72.14,33115.0,65.3005,65.3276,65.2281,65.2372,33115.0
2017-06-30 14:50:00,72.15,72.23,72.13,72.14,23719.0,65.2462,65.3186,65.2281,65.2372,23719.0
2017-06-30 14:55:00,72.12,72.22,72.12,72.22,15614.0,65.2191,65.3095,65.2191,65.3095,15614.0
2017-06-30 15:00:00,72.23,72.36,72.23,72.33,36754.0,65.3186,65.4361,65.3186,65.409,36754.0
2017-06-30 15:05:00,72.34,72.39,72.27,72.32,42590.0,65.418,65.4632,65.3547,65.3999,42590.0
2017-06-30 15:10:00,72.32,72.4,72.32,72.4,32835.0,65.3999,65.4723,65.3999,65.4723,32835.0
2017-06-30 15:15:00,72.4,72.4,72.36,72.36,30387.0,65.4723,65.4723,65.4361,65.4361,30387.0
2017-06-30 15:20:00,72.36,72.38,72.28,72.36,35933.0,65.4361,65.4542,65.3638,65.4361,35933.0
2017-06-30 15:25:00,72.35,72.39,72.33,72.39,26800.0,65.4271,65.4632,65.409,65.4632,26800.0
2017-06-30 15:30:00,72.38,72.4,72.32,72.36,35466.0,65.4542,65.4723,65.3999,65.4361,35466.0
2017-06-30 15:35:00,72.36,72.36,72.3,72.3,36839.0,65.4361,65.4361,65.3819,65.3819,36839.0
2017-06-30 15:40:00,72.31,72.34,72.29,72.32,48636.0,65.3909,65.418,65.3728,65.3999,48636.0
2017-06-30 15:45:00,72.33,72.45,72.32,72.45,84692.0,65.409,65.5175,65.3999,65.5175,84692.0
2017-06-30 15:50:00,72.44,72.46,72.37,72.42,101502.0,65.5085,65.5266,65.4452,65.4904,101502.0
2017-06-30 15:55:00,72.41,72.42,72.09,72.1,254020.0,65.4813,65.4904,65.192,65.201,254020.0
2017-07-03 09:30:00,72.53,72.81,72.47,72.58,31786.0,65.5899,65.8431,65.5356,65.6351,31786.0
2017-07-03 09:35:00,72.65,72.77,72.29,72.66,18816.0,65.6984,65.8069,65.3728,65.7074,18816.0
2017-07-03 09:40:00,72.72,72.87,72.51,72.52,12153.0,65.7617,65.8973,65.5718,65.5808,12153.0
2017-07-03 09:45:00,72.54,73.0,72.53,72.84,36171.0,65.5989,66.0149,65.5899,65.8702,36171.0
2017-07-03 09:50:00,72.8,72.81,72.51,72.55,9765.0,65.834,65.8431,65.5718,65.6079,9765.0
2017-07-03 09:55:00,72.53,72.6,72.42,72.42,18229.0,65.5899,65.6532,65.4904,65.4904,18229.0
2017-07-03 10:00:00,72.43,72.55,72.39,72.48,25482.0,65.4994,65.6079,65.4632,65.5446,25482.0
2017-07-03 10:05:00,72.46,72.46,72.1,72.12,30819.0,65.5266,65.5266,65.201,65.2191,30819.0
2017-07-03 10:10:00,72.1,72.3,72.03,72.24,14595.0,65.201,65.3819,65.1377,65.3276,14595.0
2017-07-03 10:15:00,72.23,72.3,72.07,72.09,20210.0,65.3186,65.3819,65.1739,65.192,20210.0
2017-07-03 10:20:00,72.09,72.11,72.03,72.09,26275.0,65.192,65.21,65.1377,65.192,26275.0
2017-07-03 10:25:00,72.08,72.22,72.07,72.13,12844.0,65.1829,65.3095,65.1739,65.2281,12844.0
2017-07-03 10:30:00,72.13,72.33,72.13,72.28,8891.0,65.2281,65.409,65.2281,65.3638,8891.0
2017-07-03 10:35:00,72.26,72.33,72.24,72.25,6838.0,65.3457,65.409,65.3276,65.3366,6838.0
2017-07-03 10:40:00,72.25,72.32,72.25,72.27,11700.0,65.3366,65.3999,65.3366,65.3547,11700.0
2017-07-03 10:45:00,72.27,72.27,72.12,72.16,9694.0,65.3547,65.3547,65.2191,65.2553,9694.0
2017-07-03 10:50:00,72.16,72.2,72.08,72.15,19727.0,65.2553,65.2914,65.1829,65.2462,19727.0
2017-07-03 10:55:00,72.15,72.15,72.08,72.13,19718.0,65.2462,65.2462,65.1829,65.2281,19718.0
2017-07-03 11:00:00,72.11,72.12,72.06,72.07,13301.0,65.21,65.2191,65.1648,65.1739,13301.0
2017-07-03 11:05:00,72.08,72.21,72.08,72.11,16054.0,65.1829,65.3005,65.1829,65.21,16054.0
2017-07-03 11:10:00,72.11,72.22,72.1,72.17,13643.0,65.21,65.3095,65.201,65.2643,13643.0
2017-07-03 11:15:00,72.17,72.23,72.04,72.07,14605.0,65.2643,65.3186,65.1467,65.1739,14605.0
2017-07-03 11:20:00,72.06,72.06,71.95,72.01,22689.0,65.1648,65.1648,65.0654,65.1196,22689.0
2017-07-03 11:25:00,72.02,72.19,72.0,72.14,16175.0,65.1287,65.2824,65.1106,65.2372,16175.0
2017-07-03 11:30:00,72.11,72.16,72.09,72.16,15661.0,65.21,65.2553,65.192,65.2553,15661.0
2017-07-03 11:35:00,72.14,72.16,71.97,72.0,16393.0,65.2372,65.2553,65.0834,65.1106,16393.0
2017-07-03 11:40:00,72.01,72.01,71.87,71.92,21575.0,65.1196,65.1196,64.993,65.0382,21575.0
2017-07-03 11:45:00,71.93,71.93,71.86,71.91,16288.0,65.0473,65.0473,64.984,65.0292,16288.0
2017-07-03 11:50:00,71.9,71.97,71.83,71.86,20469.0,65.0201,65.0834,64.9568,64.984,20469.0
2017-07-03 11:55:00,71.87,71.87,71.79,71.82,16189.0,64.993,64.993,64.9207,64.9478,16189.0
2017-07-03 12:00:00,71.82,71.83,71.71,71.75,29173.0,64.9478,64.9568,64.8483,64.8845,29173.0
2017-07-03 12:05:00,71.75,71.76,71.67,71.73,29503.0,64.8845,64.8935,64.8121,64.8664,29503.0
2017-07-03 12:10:00,71.73,71.86,71.72,71.81,18149.0,64.8664,64.984,64.8574,64.9387,18149.0
2017-07-03 12:15:00,71.8,71.87,71.75,71.87,31101.0,64.9297,64.993,64.8845,64.993,31101.0
2017-07-03 12:20:00,71.87,71.9,71.74,71.76,27130.0,64.993,65.0201,64.8754,64.8935,27130.0
2017-07-03 12:25:00,71.77,71.88,71.77,71.82,23112.0,64.9026,65.002,64.9026,64.9478,23112.0
2017-07-03 12:30:00,71.83,71.87,71.79,71.83,31159.0,64.9568,64.993,64.9207,64.9568,31159.0
2017-07-03 12:35:00,71.84,71.98,71.84,71.93,32671.0,64.9659,65.0925,64.9659,65.0473,32671.0
2017-07-03 12:40:00,71.93,72.12,71.92,72.05,31849.0,65.0473,65.2191,65.0382,65.1558,31849.0
2017-07-03 12:45:00,72.05,72.1,71.95,71.96,48850.0,65.1558,65.201,65.0654,65.0744,48850.0
2017-07-03 12:50:00,71.96,72.12,71.96,72.09,51316.0,65.0744,65.2191,65.0744,65.192,51316.0
2017-07-03 12:55:00,72.09,72.11,71.9,71.92,64068.0,65.192,65.21,65.0201,65.0382,64068.0
2017-07-05 09:30:00,72.01,72.29,71.96,72.15,17461.0,65.1196,65.3728,65.0744,65.2462,17461.0
2017-07-05 09:35:00,72.2,72.23,71.83,71.83,13630.0,65.2914,65.3186,64.9568,64.9568,13630.0
2017-07-05 09:40:00,71.84,71.99,71.64,71.64,8368.0,64.9659,65.1015,64.785,64.785,8368.0
2017-07-05 09:45:00,71.7,71.98,71.62,71.83,24747.0,64.8393,65.0925,64.7669,64.9568,24747.0
2017-07-05 09:50:00,71.8,71.82,71.62,71.75,13348.0,64.9297,64.9478,64.7669,64.8845,13348.0
2017-07-05 09:55:00,71.7,71.74,71.36,71.51,21373.0,64.8393,64.8754,64.5318,64.6675,21373.0
2017-07-05 10:00:00,71.5,71.65,71.46,71.49,18612.0,64.6584,64.7941,64.6222,64.6494,18612.0
2017-07-05 10:05:00,71.49,71.53,71.3,71.4,38899.0,64.6494,64.6855,64.4775,64.568,38899.0
2017-07-05 10:10:00,71.41,71.46,71.35,71.39,15487.0,64.577,64.6222,64.5228,64.5589,15487.0
2017-07-05 10:15:00,71.39,71.48,71.15,71.3,23685.0,64.5589,64.6403,64.3419,64.4775,23685.0
2017-07-05 10:20:00,71.33,71.62,71.3,71.57,209766.0,64.5047,64.7669,64.4775,64.7217,209766.0
2017-07-05 10:25:00,71.58,71.59,71.31,71.38,27697.0,64.7308,64.7398,64.4866,64.5499,27697.0
2017-07-05 10:30:00,71.36,71.61,71.35,71.56,17812.0,64.5318,64.7579,64.5228,64.7127,17812.0
2017-07-05 10:35:00,71.56,71.78,71.55,71.64,13901.0,64.7127,64.9116,64.7036,64.785,13901.0
2017-07-05 10:40:00,71.65,71.68,71.56,71.59,7778.0,64.7941,64.8212,64.7127,64.7398,7778.0
2017-07-05 10:45:00,71.61,71.68,71.55,71.66,8218.0,64.7579,64.8212,64.7036,64.8031,8218.0
2017-07-05 10:50:00,71.65,71.84,71.64,71.78,11907.0,64.7941,64.9659,64.785,64.9116,11907.0
2017-07-05 10:55:00,71.81,71.89,71.77,71.81,8809.0,64.9387,65.0111,64.9026,64.9387,8809.0
2017-07-05 11:00:00,71.81,71.91,71.7,71.75,103516.0,64.9387,65.0292,64.8393,64.8845,103516.0
2017-07-05 11:05:00,71.77,71.8,71.55,71.55,18358.0,64.9026,64.9297,64.7036,64.7036,18358.0
2017-07-05 11:10:00,71.54,71.65,71.53,71.6,11611.0,64.6946,64.7941,64.6855,64.7488,11611.0
2017-07-05 11:15:00,71.59,71.6,71.5,71.5,10589.0,64.7398,64.7488,64.6584,64.6584,10589.0
2017-07-05 11:20:00,71.51,71.51,71.25,71.26,25480.0,64.6675,64.6675,64.4323,64.4414,25480.0
2017-07-05 11:25:00,71.22,71.32,71.14,71.26,100679.0,64.4052,64.4956,64.3329,64.4414,100679.0
2017-07-05 11:30:00,71.28,71.29,71.16,71.26,42982.0,64.4595,64.4685,64.3509,64.4414,42982.0
2017-07-05 11:35:00,71.3,71.39,71.26,71.38,25658.0,64.4775,64.5589,64.4414,64.5499,25658.0
2017-07-05 11:40:00,71.38,71.44,71.32,71.32,25240.0,64.5499,64.6042,64.4956,64.4956,25240.0
2017-07-05 11:45:00,71.3,71.32,71.17,71.22,34622.0,64.4775,64.4956,64.36,64.4052,34622.0
2017-07-05 11:50:00,71.22,71.32,71.18,71.25,41217.0,64.4052,64.4956,64.369,64.4323,41217.0
2017-07-05 11:55:00,71.23,71.28,71.18,71.18,6490.0,64.4142,64.4595,64.369,64.369,6490.0
2017-07-05 12:00:00,71.19,71.26,71.01,71.07,43353.0,64.3781,64.4414,64.2153,64.2696,43353.0
2017-07-05 12:05:00,71.08,71.09,70.9,70.92,16194.0,64.2786,64.2876,64.1158,64.1339,16194.0
2017-07-05 12:10:00,70.91,71.04,70.85,71.02,7209.0,64.1249,64.2424,64.0706,64.2243,7209.0
2017-07-05 12:15:00,71.02,71.1,71.02,71.02,8546.0,64.2243,64.2967,64.2243,64.2243,8546.0
2017-07-05 12:20:00,71.01,71.03,70.89,70.94,21020.0,64.2153,64.2334,64.1068,64.152,21020.0
2017-07-05 12:25:00,70.95,70.99,70.91,70.94,7933.0,64.161,64.1972,64.1249,64.152,7933.0
2017-07-05 12:30:00,70.96,71.0,70.95,70.98,6732.0,64.1701,64.2063,64.161,64.1882,6732.0
2017-07-05 12:35:00,70.98,71.05,70.93,71.01,42613.0,64.1882,64.2515,64.143,64.2153,42613.0
2017-07-05 12:40:00,71.01,71.04,70.99,71.01,9766.0,64.2153,64.2424,64.1972,64.2153,9766.0
2017-07-05 12:45:00,71.01,71.04,70.94,70.96,10315.0,64.2153,64.2424,64.152,64.1701,10315.0
2017-07-05 12:50:00,70.96,71.01,70.95,70.97,12995.0,64.1701,64.2153,64.161,64.1791,12995.0
2017-07-05 12:55:00,70.98,71.05,70.98,71.0,19766.0,64.1882,64.2515,64.1882,64.2063,19766.0
2017-07-05 13:00:00,71.0,71.08,70.96,71.08,21839.0,64.2063,64.2786,64.1701,64.2786,21839.0
2017-07-05 13:05:00,71.06,71.18,71.06,71.13,15954.0,64.2605,64.369,64.2605,64.3238,15954.0
2017-07-05 13:10:00,71.13,71.17,71.13,71.16,5561.0,64.3238,64.36,64.3238,64.3509,5561.0
2017-07-05 13:15:00,71.14,71.15,71.05,71.09,12788.0,64.3329,64.3419,64.2515,64.2876,12788.0
2017-07-05 13:20:00,71.09,71.12,71.05,71.07,56474.0,64.2876,64.3148,64.2515,64.2696,56474.0
2017-07-05 13:25:00,71.08,71.1,71.06,71.09,7580.0,64.2786,64.2967,64.2605,64.2876,7580.0
2017-07-05 13:30:00,71.05,71.1,71.02,71.07,14482.0,64.2515,64.2967,64.2243,64.2696,14482.0
2017-07-05 13:35:00,71.07,71.08,71.04,71.06,12353.0,64.2696,64.2786,64.2424,64.2605,12353.0
2017-07-05 13:40:00,71.08,71.08,70.99,71.06,21349.0,64.2786,64.2786,64.1972,64.2605,21349.0
2017-07-05 13:45:00,71.06,71.06,71.01,71.05,12620.0,64.2605,64.2605,64.2153,64.2515,12620.0
2017-07-05 13:50:00,71.03,71.05,70.93,70.93,29852.0,64.2334,64.2515,64.143,64.143,29852.0
2017-07-05 13:55:00,70.93,70.93,70.88,70.91,17113.0,64.143,64.143,64.0977,64.1249,17113.0
2017-07-05 14:00:00,70.9,71.01,70.9,70.95,29057.0,64.1158,64.2153,64.1158,64.161,29057.0
2017-07-05 14:05:00,70.96,70.99,70.83,70.87,22653.0,64.1701,64.1972,64.0525,64.0887,22653.0
2017-07-05 14:10:00,70.87,70.97,70.87,70.89,23073.0,64.0887,64.1791,64.0887,64.1068,23073.0
2017-07-05 14:15:00,70.9,70.96,70.84,70.89,25825.0,64.1158,64.1701,64.0616,64.1068,25825.0
2017-07-05 14:20:00,70.91,71.0,70.88,70.98,18161.0,64.1249,64.2063,64.0977,64.1882,18161.0
2017-07-05 14:25:00,70.98,71.06,70.94,71.06,10715.0,64.1882,64.2605,64.152,64.2605,10715.0
2017-07-05 14:30:00,71.03,71.07,70.97,70.99,15470.0,64.2334,64.2696,64.1791,64.1972,15470.0
2017-07-05 14:35:00,71.0,71.02,70.98,70.99,15539.0,64.2063,64.2243,64.1882,64.1972,15539.0
2017-07-05 14:40:00,71.0,71.1,71.0,71.06,22561.0,64.2063,64.2967,64.2063,64.2605,22561.0
2017-07-05 14:45:00,71.06,71.07,70.95,70.95,28999.0,64.2605,64.2696,64.161,64.161,28999.0
2017-07-05 14:50:00,70.94,71.01,70.89,70.92,43847.0,64.152,64.2153,64.1068,64.1339,43847.0
2017-07-05 14:55:00,70.92,71.02,70.92,71.02,29606.0,64.1339,64.2243,64.1339,64.2243,29606.0
2017-07-05 15:00:00,71.02,71.08,71.0,71.06,17281.0,64.2243,64.2786,64.2063,64.2605,17281.0
2017-07-05 15:05:00,71.04,71.11,71.04,71.11,11506.0,64.2424,64.3057,64.2424,64.3057,11506.0
2017-07-05 15:10:00,71.11,71.12,71.06,71.06,18015.0,64.3057,64.3148,64.2605,64.2605,18015.0
2017-07-05 15:15:00,71.07,71.16,71.07,71.16,16454.0,64.2696,64.3509,64.2696,64.3509,16454.0
2017-07-05 15:20:00,71.16,71.16,71.1,71.11,15046.0,64.3509,64.3509,64.2967,64.3057,15046.0
2017-07-05 15:25:00,71.09,71.15,71.06,71.06,18327.0,64.2876,64.3419,64.2605,64.2605,18327.0
2017-07-05 15:30:00,71.06,71.15,71.05,71.14,34808.0,64.2605,64.3419,64.2515,64.3329,34808.0
2017-07-05 15:35:00,71.14,71.26,71.14,71.23,47142.0,64.3329,64.4414,64.3329,64.4142,47142.0
2017-07-05 15:40:00,71.22,71.33,71.21,71.26,64260.0,64.4052,64.5047,64.3962,64.4414,64260.0
2017-07-05 15:45:00,71.25,71.33,71.22,71.27,53049.0,64.4323,64.5047,64.4052,64.4504,53049.0
2017-07-05 15:50:00,71.27,71.36,71.26,71.36,64927.0,64.4504,64.5318,64.4414,64.5318,64927.0
2017-07-05 15:55:00,71.36,71.4,71.3,71.32,178562.0,64.5318,64.568,64.4775,64.4956,178562.0
2017-07-06 09:30:00,71.08,71.12,70.66,70.96,18029.0,64.2786,64.3148,63.8988,64.1701,18029.0
2017-07-06 09:35:00,70.97,71.22,70.81,70.99,6286.0,64.1791,64.4052,64.0344,64.1972,6286.0
2017-07-06 09:40:00,71.0,71.16,71.0,71.16,5188.0,64.2063,64.3509,64.2063,64.3509,5188.0
2017-07-06 09:45:00,71.11,71.12,70.95,71.02,8771.0,64.3057,64.3148,64.161,64.2243,8771.0
2017-07-06 09:50:00,70.97,70.97,70.63,70.64,12866.0,64.1791,64.1791,63.8717,63.8807,12866.0
2017-07-06 09:55:00,70.69,70.84,70.6,70.61,12276.0,63.9259,64.0616,63.8445,63.8536,12276.0
2017-07-06 10:00:00,70.61,70.7,70.52,70.6,15938.0,63.8536,63.935,63.7722,63.8445,15938.0
2017-07-06 10:05:00,70.57,70.57,70.35,70.42,23625.0,63.8174,63.8174,63.6185,63.6818,23625.0
2017-07-06 10:10:00,70.43,70.62,70.37,70.62,13503.0,63.6908,63.8626,63.6365,63.8626,13503.0
2017-07-06 10:15:00,70.6,70.64,70.46,70.52,9809.0,63.8445,63.8807,63.7179,63.7722,9809.0
2017-07-06 10:20:00,70.51,70.57,70.46,70.54,9775.0,63.7631,63.8174,63.7179,63.7903,9775.0
2017-07-06 10:25:00,70.53,70.67,70.47,70.62,22369.0,63.7812,63.9078,63.727,63.8626,22369.0
2017-07-06 10:30:00,70.58,70.59,70.47,70.56,8809.0,63.8264,63.8355,63.727,63.8084,8809.0
2017-07-06 10:35:00,70.56,70.6,70.47,70.58,11805.0,63.8084,63.8445,63.727,63.8264,11805.0
2017-07-06 10:40:00,70.6,70.7,70.58,70.65,9094.0,63.8445,63.935,63.8264,63.8897,9094.0
2017-07-06 10:45:00,70.65,70.69,70.55,70.59,9371.0,63.8897,63.9259,63.7993,63.8355,9371.0
2017-07-06 10:50:00,70.6,70.6,70.52,70.53,8252.0,63.8445,63.8445,63.7722,63.7812,8252.0
2017-07-06 10:55:00,70.51,70.54,70.42,70.53,12075.0,63.7631,63.7903,63.6818,63.7812,12075.0
2017-07-06 11:00:00,70.53,70.59,70.52,70.59,12594.0,63.7812,63.8355,63.7722,63.8355,12594.0
2017-07-06 11:05:00,70.57,70.57,70.44,70.44,10478.0,63.8174,63.8174,63.6998,63.6998,10478.0
2017-07-06 11:10:00,70.46,70.46,70.36,70.38,10685.0,63.7179,63.7179,63.6275,63.6456,10685.0
2017-07-06 11:15:00,70.37,70.44,70.3,70.35,12158.0,63.6365,63.6998,63.5732,63.6185,12158.0
2017-07-06 11:20:00,70.37,70.43,70.33,70.43,8319.0,63.6365,63.6908,63.6004,63.6908,8319.0
2017-07-06 11:25:00,70.44,70.55,70.44,70.52,10834.0,63.6998,63.7993,63.6998,63.7722,10834.0
2017-07-06 11:30:00,70.53,70.53,70.35,70.35,11404.0,63.7812,63.7812,63.6185,63.6185,11404.0
2017-07-06 11:35:00,70.36,70.48,70.34,70.46,20929.0,63.6275,63.736,63.6094,63.7179,20929.0
2017-07-06 11:40:00,70.47,70.51,70.4,70.43,11038.0,63.727,63.7631,63.6637,63.6908,11038.0
2017-07-06 11:45:00,70.41,70.52,70.41,70.5,16735.0,63.6727,63.7722,63.6727,63.7541,16735.0
2017-07-06 11:50:00,70.5,70.57,70.46,70.51,16538.0,63.7541,63.8174,63.7179,63.7631,16538.0
2017-07-06 11:55:00,70.52,70.52,70.42,70.44,12134.0,63.7722,63.7722,63.6818,63.6998,12134.0
2017-07-06 12:00:00,70.43,70.52,70.4,70.52,12504.0,63.6908,63.7722,63.6637,63.7722,12504.0
2017-07-06 12:05:00,70.51,70.52,70.39,70.42,8196.0,63.7631,63.7722,63.6546,63.6818,8196.0
2017-07-06 12:10:00,70.41,70.41,70.29,70.3,13925.0,63.6727,63.6727,63.5642,63.5732,13925.0
2017-07-06 12:15:00,70.3,70.32,70.25,70.3,13495.0,63.5732,63.5913,63.528,63.5732,13495.0
2017-07-06 12:20:00,70.3,70.37,70.21,70.28,22713.0,63.5732,63.6365,63.4918,63.5551,22713.0
2017-07-06 12:25:00,70.28,70.37,70.25,70.27,8955.0,63.5551,63.6365,63.528,63.5461,8955.0
2017-07-06 12:30:00,70.28,70.31,70.23,70.3,10878.0,63.5551,63.5823,63.5099,63.5732,10878.0
2017-07-06 12:35:00,70.29,70.39,70.28,70.33,11395.0,63.5642,63.6546,63.5551,63.6004,11395.0
2017-07-06 12:40:00,70.34,70.35,70.22,70.25,15122.0,63.6094,63.6185,63.5009,63.528,15122.0
2017-07-06 12:45:00,70.26,70.28,70.24,70.27,5610.0,63.5371,63.5551,63.519,63.5461,5610.0
2017-07-06 12:50:00,70.27,70.27,70.19,70.22,8649.0,63.5461,63.5461,63.4738,63.5009,8649.0
2017-07-06 12:55:00,70.2,70.2,70.12,70.16,11318.0,63.4828,63.4828,63.4105,63.4466,11318.0
2017-07-06 13:00:00,70.19,70.19,70.1,70.1,16001.0,63.4738,63.4738,63.3924,63.3924,16001.0
2017-07-06 13:05:00,70.1,70.12,70.02,70.06,8641.0,63.3924,63.4105,63.32,63.3562,8641.0
2017-07-06 13:10:00,70.03,70.15,70.02,70.15,6188.0,63.3291,63.4376,63.32,63.4376,6188.0
2017-07-06 13:15:00,70.15,70.23,70.11,70.22,9670.0,63.4376,63.5099,63.4014,63.5009,9670.0
2017-07-06 13:20:00,70.21,70.26,70.2,70.25,4625.0,63.4918,63.5371,63.4828,63.528,4625.0
2017-07-06 13:25:00,70.24,70.4,70.24,70.39,8633.0,63.519,63.6637,63.519,63.6546,8633.0
2017-07-06 13:30:00,70.35,70.46,70.35,70.46,8371.0,63.6185,63.7179,63.6185,63.7179,8371.0
2017-07-06 13:35:00,70.45,70.45,70.38,70.39,6774.0,63.7089,63.7089,63.6456,63.6546,6774.0
2017-07-06 13:40:00,70.39,70.42,70.35,70.37,9256.0,63.6546,63.6818,63.6185,63.6365,9256.0
2017-07-06 13:45:00,70.39,70.46,70.37,70.42,14565.0,63.6546,63.7179,63.6365,63.6818,14565.0
2017-07-06 13:50:00,70.41,70.42,70.36,70.37,10679.0,63.6727,63.6818,63.6275,63.6365,10679.0
2017-07-06 13:55:00,70.38,70.38,70.33,70.35,23592.0,63.6456,63.6456,63.6004,63.6185,23592.0
2017-07-06 14:00:00,70.33,70.37,70.29,70.35,8806.0,63.6004,63.6365,63.5642,63.6185,8806.0
2017-07-06 14:05:00,70.33,70.36,70.26,70.31,7216.0,63.6004,63.6275,63.5371,63.5823,7216.0
2017-07-06 14:10:00,70.3,70.36,70.26,70.31,54237.0,63.5732,63.6275,63.5371,63.5823,54237.0
2017-07-06 14:15:00,70.32,70.32,70.24,70.27,6837.0,63.5913,63.5913,63.519,63.5461,6837.0
2017-07-06 14:20:00,70.26,70.29,70.24,70.24,7843.0,63.5371,63.5642,63.519,63.519,7843.0
2017-07-06 14:25:00,70.26,70.35,70.26,70.33,15870.0,63.5371,63.6185,63.5371,63.6004,15870.0
2017-07-06 14:30:00,70.31,70.32,70.25,70.31,13545.0,63.5823,63.5913,63.528,63.5823,13545.0
2017-07-06 14:35:00,70.31,70.32,70.2,70.2,15916.0,63.5823,63.5913,63.4828,63.4828,15916.0
2017-07-06 14:40:00,70.21,70.26,70.18,70.26,10802.0,63.4918,63.5371,63.4647,63.5371,10802.0
2017-07-06 14:45:00,70.25,70.25,70.15,70.18,13450.0,63.528,63.528,63.4376,63.4647,13450.0
2017-07-06 14:50:00,70.19,70.19,70.11,70.15,11870.0,63.4738,63.4738,63.4014,63.4376,11870.0
2017-07-06 14:55:00,70.17,70.2,70.12,70.14,11808.0,63.4557,63.4828,63.4105,63.4285,11808.0
2017-07-06 15:00:00,70.13,70.13,70.06,70.08,19215.0,63.4195,63.4195,63.3562,63.3743,19215.0
2017-07-06 15:05:00,70.08,70.16,70.05,70.16,21700.0,63.3743,63.4466,63.3472,63.4466,21700.0
2017-07-06 15:10:00,70.16,70.16,70.08,70.09,36217.0,63.4466,63.4466,63.3743,63.3833,36217.0
2017-07-06 15:15:00,70.08,70.13,70.07,70.1,26890.0,63.3743,63.4195,63.3652,63.3924,26890.0
2017-07-06 15:20:00,70.09,70.09,70.01,70.02,19542.0,63.3833,63.3833,63.311,63.32,19542.0
2017-07-06 15:25:00,70.02,70.04,69.95,69.99,33816.0,63.32,63.3381,63.2567,63.2929,33816.0
2017-07-06 15:30:00,69.99,70.02,69.91,69.95,36130.0,63.2929,63.32,63.2206,63.2567,36130.0
2017-07-06 15:35:00,69.96,69.98,69.86,69.94,30078.0,63.2658,63.2839,63.1753,63.2477,30078.0
2017-07-06 15:40:00,69.94,70.02,69.93,70.02,98252.0,63.2477,63.32,63.2386,63.32,98252.0
2017-07-06 15:45:00,70.04,70.07,69.99,70.07,67770.0,63.3381,63.3652,63.2929,63.3652,67770.0
2017-07-06 15:50:00,70.06,70.11,70.04,70.08,67659.0,63.3562,63.4014,63.3381,63.3743,67659.0
2017-07-06 15:55:00,70.08,70.09,70.04,70.05,143344.0,63.3743,63.3833,63.3381,63.3472,143344.0
2017-07-07 09:30:00,70.14,70.23,69.75,70.06,44238.0,63.6634,63.7451,63.3094,63.5908,44238.0
2017-07-07 09:35:00,70.06,70.07,69.81,70.0,20174.0,63.5908,63.5998,63.3638,63.5363,20174.0
2017-07-07 09:40:00,70.03,70.33,70.03,70.33,17113.0,63.5635,63.8358,63.5635,63.8358,17113.0
2017-07-07 09:45:00,70.34,70.39,70.16,70.38,19182.0,63.8449,63.8903,63.6815,63.8812,19182.0
2017-07-07 09:50:00,70.38,70.55,70.3,70.34,12343.0,63.8812,64.0355,63.8086,63.8449,12343.0
2017-07-07 09:55:00,70.29,70.3,70.14,70.22,14123.0,63.7995,63.8086,63.6634,63.736,14123.0
2017-07-07 10:00:00,70.26,70.26,70.08,70.08,32748.0,63.7723,63.7723,63.6089,63.6089,32748.0
2017-07-07 10:05:00,70.1,70.14,69.99,70.0,25482.0,63.6271,63.6634,63.5272,63.5363,25482.0
2017-07-07 10:10:00,70.01,70.22,70.01,70.17,13991.0,63.5454,63.736,63.5454,63.6906,13991.0
2017-07-07 10:15:00,70.19,70.28,70.17,70.2,8236.0,63.7087,63.7904,63.6906,63.7178,8236.0
2017-07-07 10:20:00,70.2,70.25,70.0,70.0,9134.0,63.7178,63.7632,63.5363,63.5363,9134.0
2017-07-07 10:25:00,70.04,70.18,70.01,70.15,11358.0,63.5726,63.6997,63.5454,63.6724,11358.0
2017-07-07 10:30:00,70.15,70.38,70.14,70.35,10206.0,63.6724,63.8812,63.6634,63.854,10206.0
2017-07-07 10:35:00,70.32,70.35,70.21,70.22,46600.0,63.8267,63.854,63.7269,63.736,46600.0
2017-07-07 10:40:00,70.21,70.3,70.18,70.19,10319.0,63.7269,63.8086,63.6997,63.7087,10319.0
2017-07-07 10:45:00,70.21,70.21,70.06,70.12,17106.0,63.7269,63.7269,63.5908,63.6452,17106.0
2017-07-07 10:50:00,70.11,70.17,70.08,70.09,5876.0,63.6361,63.6906,63.6089,63.618,5876.0
2017-07-07 10:55:00,70.09,70.21,70.06,70.2,11177.0,63.618,63.7269,63.5908,63.7178,11177.0
2017-07-07 11:00:00,70.21,70.21,70.07,70.12,12315.0,63.7269,63.7269,63.5998,63.6452,12315.0
2017-07-07 11:05:00,70.1,70.17,70.09,70.15,7646.0,63.6271,63.6906,63.618,63.6724,7646.0
2017-07-07 11:10:00,70.17,70.24,70.14,70.18,35639.0,63.6906,63.7541,63.6634,63.6997,35639.0
2017-07-07 11:15:00,70.2,70.2,70.06,70.08,14095.0,63.7178,63.7178,63.5908,63.6089,14095.0
2017-07-07 11:20:00,70.09,70.22,70.09,70.21,9062.0,63.618,63.736,63.618,63.7269,9062.0
2017-07-07 11:25:00,70.2,70.28,70.11,70.28,11729.0,63.7178,63.7904,63.6361,63.7904,11729.0
2017-07-07 11:30:00,70.3,70.35,70.25,70.35,14200.0,63.8086,63.854,63.7632,63.854,14200.0
2017-07-07 11:35:00,70.34,70.45,70.29,70.29,10496.0,63.8449,63.9447,63.7995,63.7995,10496.0
2017-07-07 11:40:00,70.29,70.34,70.25,70.26,7950.0,63.7995,63.8449,63.7632,63.7723,7950.0
2017-07-07 11:45:00,70.27,70.39,70.26,70.37,8463.0,63.7814,63.8903,63.7723,63.8721,8463.0
2017-07-07 11:50:00,70.39,70.4,70.27,70.34,11215.0,63.8903,63.8994,63.7814,63.8449,11215.0
2017-07-07 11:55:00,70.32,70.32,70.16,70.22,14130.0,63.8267,63.8267,63.6815,63.736,14130.0
2017-07-07 12:00:00,70.2,70.28,70.18,70.2,7881.0,63.7178,63.7904,63.6997,63.7178,7881.0
2017-07-07 12:05:00,70.19,70.24,70.11,70.11,4800.0,63.7087,63.7541,63.6361,63.6361,4800.0
2017-07-07 12:10:00,70.1,70.21,70.09,70.21,9626.0,63.6271,63.7269,63.618,63.7269,9626.0
2017-07-07 12:15:00,70.23,70.23,70.07,70.12,8743.0,63.7451,63.7451,63.5998,63.6452,8743.0
2017-07-07 12:20:00,70.17,70.26,70.14,70.25,12381.0,63.6906,63.7723,63.6634,63.7632,12381.0
2017-07-07 12:25:00,70.23,70.39,70.22,70.33,21024.0,63.7451,63.8903,63.736,63.8358,21024.0
2017-07-07 12:30:00,70.33,70.39,70.32,70.36,11589.0,63.8358,63.8903,63.8267,63.8631,11589.0
2017-07-07 12:35:00,70.36,70.4,70.3,70.31,9500.0,63.8631,63.8994,63.8086,63.8177,9500.0
2017-07-07 12:40:00,70.32,70.35,70.27,70.29,19473.0,63.8267,63.854,63.7814,63.7995,19473.0
2017-07-07 12:45:00,70.3,70.37,70.26,70.28,18346.0,63.8086,63.8721,63.7723,63.7904,18346.0
2017-07-07 12:50:00,70.28,70.35,70.25,70.25,21279.0,63.7904,63.854,63.7632,63.7632,21279.0
2017-07-07 12:55:00,70.25,70.26,70.16,70.18,21016.0,63.7632,63.7723,63.6815,63.6997,21016.0
2017-07-07 13:00:00,70.18,70.23,70.17,70.19,5466.0,63.6997,63.7451,63.6906,63.7087,5466.0
2017-07-07 13:05:00,70.17,70.23,70.13,70.22,10175.0,63.6906,63.7451,63.6543,63.736,10175.0
2017-07-07 13:10:00,70.23,70.23,70.16,70.22,6700.0,63.7451,63.7451,63.6815,63.736,6700.0
2017-07-07 13:15:00,70.22,70.23,70.2,70.21,7450.0,63.736,63.7451,63.7178,63.7269,7450.0
2017-07-07 13:20:00,70.2,70.2,70.11,70.15,7500.0,63.7178,63.7178,63.6361,63.6724,7500.0
2017-07-07 13:25:00,70.12,70.2,70.09,70.2,48514.0,63.6452,63.7178,63.618,63.7178,48514.0
2017-07-07 13:30:00,70.18,70.21,70.16,70.16,5960.0,63.6997,63.7269,63.6815,63.6815,5960.0
2017-07-07 13:35:00,70.16,70.21,70.16,70.19,7623.0,63.6815,63.7269,63.6815,63.7087,7623.0
2017-07-07 13:40:00,70.19,70.19,70.12,70.12,1745.0,63.7087,63.7087,63.6452,63.6452,1745.0
2017-07-07 13:45:00,70.14,70.28,70.07,70.25,22150.0,63.6634,63.7904,63.5998,63.7632,22150.0
2017-07-07 13:50:00,70.26,70.34,70.25,70.33,18137.0,63.7723,63.8449,63.7632,63.8358,18137.0
2017-07-07 13:55:00,70.34,70.34,70.29,70.33,8448.0,63.8449,63.8449,63.7995,63.8358,8448.0
2017-07-07 14:00:00,70.32,70.32,70.25,70.27,9567.0,63.8267,63.8267,63.7632,63.7814,9567.0
2017-07-07 14:05:00,70.27,70.29,70.24,70.28,4980.0,63.7814,63.7995,63.7541,63.7904,4980.0
2017-07-07 14:10:00,70.28,70.36,70.28,70.35,6418.0,63.7904,63.8631,63.7904,63.854,6418.0
2017-07-07 14:15:00,70.33,70.4,70.33,70.37,11389.0,63.8358,63.8994,63.8358,63.8721,11389.0
2017-07-07 14:20:00,70.37,70.39,70.36,70.36,5387.0,63.8721,63.8903,63.8631,63.8631,5387.0
2017-07-07 14:25:00,70.36,70.37,70.33,70.36,7112.0,63.8631,63.8721,63.8358,63.8631,7112.0
2017-07-07 14:30:00,70.36,70.39,70.31,70.31,8277.0,63.8631,63.8903,63.8177,63.8177,8277.0
2017-07-07 14:35:00,70.3,70.32,70.26,70.26,10293.0,63.8086,63.8267,63.7723,63.7723,10293.0
2017-07-07 14:40:00,70.27,70.33,70.27,70.3,7459.0,63.7814,63.8358,63.7814,63.8086,7459.0
2017-07-07 14:45:00,70.32,70.32,70.24,70.24,7410.0,63.8267,63.8267,63.7541,63.7541,7410.0
2017-07-07 14:50:00,70.26,70.3,70.26,70.29,7415.0,63.7723,63.8086,63.7723,63.7995,7415.0
2017-07-07 14:55:00,70.31,70.33,70.26,70.3,11605.0,63.8177,63.8358,63.7723,63.8086,11605.0
2017-07-07 15:00:00,70.29,70.31,70.22,70.22,9172.0,63.7995,63.8177,63.736,63.736,9172.0
2017-07-07 15:05:00,70.22,70.28,70.21,70.28,8676.0,63.736,63.7904,63.7269,63.7904,8676.0
2017-07-07 15:10:00,70.28,70.32,70.25,70.25,13368.0,63.7904,63.8267,63.7632,63.7632,13368.0
2017-07-07 15:15:00,70.26,70.35,70.25,70.33,13244.0,63.7723,63.854,63.7632,63.8358,13244.0
2017-07-07 15:20:00,70.34,70.36,70.32,70.33,7375.0,63.8449,63.8631,63.8267,63.8358,7375.0
2017-07-07 15:25:00,70.32,70.35,70.3,70.3,10373.0,63.8267,63.854,63.8086,63.8086,10373.0
2017-07-07 15:30:00,70.31,70.34,70.31,70.33,10039.0,63.8177,63.8449,63.8177,63.8358,10039.0
2017-07-07 15:35:00,70.33,70.38,70.31,70.37,24447.0,63.8358,63.8812,63.8177,63.8721,24447.0
2017-07-07 15:40:00,70.36,70.36,70.23,70.28,40414.0,63.8631,63.8631,63.7451,63.7904,40414.0
2017-07-07 15:45:00,70.27,70.32,70.24,70.27,22031.0,63.7814,63.8267,63.7541,63.7814,22031.0
2017-07-07 15:50:00,70.27,70.27,70.23,70.24,29799.0,63.7814,63.7814,63.7451,63.7541,29799.0
2017-07-07 15:55:00,70.24,70.3,70.23,70.24,87776.0,63.7541,63.8086,63.7451,63.7541,87776.0
2017-07-10 09:30:00,70.02,70.15,69.76,69.88,25794.0,63.5544,63.6724,63.3185,63.4274,25794.0
2017-07-10 09:35:00,69.9,69.93,69.49,69.58,25035.0,63.4455,63.4728,63.0734,63.1551,25035.0
2017-07-10 09:40:00,69.63,69.68,69.46,69.66,18061.0,63.2005,63.2458,63.0462,63.2277,18061.0
2017-07-10 09:45:00,69.65,69.67,69.28,69.3,24941.0,63.2186,63.2368,62.8828,62.9009,24941.0
2017-07-10 09:50:00,69.27,69.6,69.25,69.48,114973.0,62.8737,63.1732,62.8555,63.0643,114973.0
2017-07-10 09:55:00,69.48,69.48,69.13,69.13,15790.0,63.0643,63.0643,62.7466,62.7466,15790.0
2017-07-10 10:00:00,69.1,69.19,69.07,69.19,22966.0,62.7194,62.8011,62.6922,62.8011,22966.0
2017-07-10 10:05:00,69.2,69.22,69.03,69.03,19582.0,62.8102,62.8283,62.6559,62.6559,19582.0
2017-07-10 10:10:00,69.0,69.04,68.83,68.96,23496.0,62.6286,62.6649,62.4743,62.5923,23496.0
2017-07-10 10:15:00,68.97,68.97,68.88,68.94,11432.0,62.6014,62.6014,62.5197,62.5742,11432.0
2017-07-10 10:20:00,68.94,69.08,68.94,69.07,25995.0,62.5742,62.7012,62.5742,62.6922,25995.0
2017-07-10 10:25:00,69.08,69.21,69.03,69.21,26684.0,62.7012,62.8192,62.6559,62.8192,26684.0
2017-07-10 10:30:00,69.22,69.39,69.22,69.3,166880.0,62.8283,62.9826,62.8283,62.9009,166880.0
2017-07-10 10:35:00,69.3,69.3,69.05,69.13,10220.0,62.9009,62.9009,62.674,62.7466,10220.0
2017-07-10 10:40:00,69.14,69.19,69.03,69.09,62853.0,62.7557,62.8011,62.6559,62.7103,62853.0
2017-07-10 10:45:00,69.07,69.07,68.91,68.98,64330.0,62.6922,62.6922,62.5469,62.6105,64330.0
2017-07-10 10:50:00,68.98,69.07,68.74,68.75,31332.0,62.6105,62.6922,62.3926,62.4017,31332.0
2017-07-10 10:55:00,68.74,68.89,68.69,68.83,15859.0,62.3926,62.5288,62.3473,62.4743,15859.0
2017-07-10 11:00:00,68.82,69.03,68.78,68.99,16914.0,62.4653,62.6559,62.4289,62.6196,16914.0
2017-07-10 11:05:00,68.99,68.99,68.85,68.98,24679.0,62.6196,62.6196,62.4925,62.6105,24679.0
2017-07-10 11:10:00,68.97,69.08,68.95,68.98,10069.0,62.6014,62.7012,62.5832,62.6105,10069.0
2017-07-10 11:15:00,68.97,69.01,68.93,68.95,22808.0,62.6014,62.6377,62.5651,62.5832,22808.0
2017-07-10 11:20:00,68.95,69.07,68.94,68.95,14326.0,62.5832,62.6922,62.5742,62.5832,14326.0
2017-07-10 11:25:00,68.97,69.1,68.97,69.1,11430.0,62.6014,62.7194,62.6014,62.7194,11430.0
2017-07-10 11:30:00,69.09,69.13,69.06,69.13,8875.0,62.7103,62.7466,62.6831,62.7466,8875.0
2017-07-10 11:35:00,69.13,69.21,69.12,69.16,7287.0,62.7466,62.8192,62.7375,62.7739,7287.0
2017-07-10 11:40:00,69.17,69.19,69.09,69.11,4888.0,62.7829,62.8011,62.7103,62.7285,4888.0
2017-07-10 11:45:00,69.13,69.15,69.11,69.12,67576.0,62.7466,62.7648,62.7285,62.7375,67576.0
2017-07-10 11:50:00,69.12,69.19,69.12,69.17,6777.0,62.7375,62.8011,62.7375,62.7829,6777.0
2017-07-10 11:55:00,69.18,69.22,69.18,69.21,8100.0,62.792,62.8283,62.792,62.8192,8100.0
2017-07-10 12:00:00,69.22,69.27,69.2,69.27,10404.0,62.8283,62.8737,62.8102,62.8737,10404.0
2017-07-10 12:05:00,69.26,69.32,69.26,69.28,6969.0,62.8646,62.9191,62.8646,62.8828,6969.0
2017-07-10 12:10:00,69.28,69.33,69.28,69.28,6094.0,62.8828,62.9282,62.8828,62.8828,6094.0
2017-07-10 12:15:00,69.28,69.3,69.25,69.26,10076.0,62.8828,62.9009,62.8555,62.8646,10076.0
2017-07-10 12:20:00,69.29,69.31,69.24,69.28,4679.0,62.8919,62.91,62.8465,62.8828,4679.0
2017-07-10 12:25:00,69.28,69.31,69.26,69.29,9174.0,62.8828,62.91,62.8646,62.8919,9174.0
2017-07-10 12:30:00,69.28,69.29,69.25,69.26,6803.0,62.8828,62.8919,62.8555,62.8646,6803.0
2017-07-10 12:35:00,69.27,69.29,69.22,69.24,16614.0,62.8737,62.8919,62.8283,62.8465,16614.0
2017-07-10 12:40:00,69.23,69.26,69.2,69.25,6000.0,62.8374,62.8646,62.8102,62.8555,6000.0
2017-07-10 12:45:00,69.23,69.3,69.22,69.24,8722.0,62.8374,62.9009,62.8283,62.8465,8722.0
2017-07-10 12:50:00,69.27,69.34,69.26,69.28,4550.0,62.8737,62.9372,62.8646,62.8828,4550.0
2017-07-10 12:55:00,69.28,69.29,69.23,69.28,3079.0,62.8828,62.8919,62.8374,62.8828,3079.0
2017-07-10 13:00:00,69.29,69.3,69.26,69.26,2400.0,62.8919,62.9009,62.8646,62.8646,2400.0
2017-07-10 13:05:00,69.28,69.28,69.21,69.21,5170.0,62.8828,62.8828,62.8192,62.8192,5170.0
2017-07-10 13:10:00,69.23,69.27,69.23,69.24,5252.0,62.8374,62.8737,62.8374,62.8465,5252.0
2017-07-10 13:15:00,69.25,69.35,69.25,69.35,7959.0,62.8555,62.9463,62.8555,62.9463,7959.0
2017-07-10 13:20:00,69.37,69.38,69.35,69.37,4579.0,62.9645,62.9735,62.9463,62.9645,4579.0
2017-07-10 13:25:00,69.37,69.46,69.32,69.42,60239.0,62.9645,63.0462,62.9191,63.0098,60239.0
2017-07-10 13:30:00,69.41,69.42,69.38,69.42,8894.0,63.0008,63.0098,62.9735,63.0098,8894.0
2017-07-10 13:35:00,69.4,69.42,69.37,69.4,14434.0,62.9917,63.0098,62.9645,62.9917,14434.0
2017-07-10 13:40:00,69.4,69.46,69.39,69.4,12293.0,62.9917,63.0462,62.9826,62.9917,12293.0
2017-07-10 13:45:00,69.41,69.47,69.4,69.47,9643.0,63.0008,63.0552,62.9917,63.0552,9643.0
2017-07-10 13:50:00,69.45,69.48,69.41,69.48,8575.0,63.0371,63.0643,63.0008,63.0643,8575.0
2017-07-10 13:55:00,69.48,69.48,69.39,69.42,9252.0,63.0643,63.0643,62.9826,63.0098,9252.0
2017-07-10 14:00:00,69.41,69.43,69.39,69.43,10507.0,63.0008,63.0189,62.9826,63.0189,10507.0
2017-07-10 14:05:00,69.44,69.46,69.41,69.42,9774.0,63.028,63.0462,63.0008,63.0098,9774.0
2017-07-10 14:10:00,69.44,69.54,69.43,69.52,10296.0,63.028,63.1188,63.0189,63.1006,10296.0
2017-07-10 14:15:00,69.51,69.51,69.45,69.45,8295.0,63.0915,63.0915,63.0371,63.0371,8295.0
2017-07-10 14:20:00,69.47,69.52,69.46,69.48,11422.0,63.0552,63.1006,63.0462,63.0643,11422.0
2017-07-10 14:25:00,69.48,69.49,69.46,69.48,6213.0,63.0643,63.0734,63.0462,63.0643,6213.0
2017-07-10 14:30:00,69.49,69.49,69.44,69.47,59234.0,63.0734,63.0734,63.028,63.0552,59234.0
2017-07-10 14:35:00,69.46,69.46,69.38,69.4,18068.0,63.0462,63.0462,62.9735,62.9917,18068.0
2017-07-10 14:40:00,69.39,69.48,69.38,69.45,10422.0,62.9826,63.0643,62.9735,63.0371,10422.0
2017-07-10 14:45:00,69.45,69.52,69.44,69.51,16214.0,63.0371,63.1006,63.028,63.0915,16214.0
2017-07-10 14:50:00,69.5,69.52,69.47,69.51,16487.0,63.0825,63.1006,63.0552,63.0915,16487.0
2017-07-10 14:55:00,69.51,69.52,69.47,69.47,11081.0,63.0915,63.1006,63.0552,63.0552,11081.0
2017-07-10 15:00:00,69.48,69.49,69.43,69.46,20181.0,63.0643,63.0734,63.0189,63.0462,20181.0
2017-07-10 15:05:00,69.47,69.54,69.44,69.53,21163.0,63.0552,63.1188,63.028,63.1097,21163.0
2017-07-10 15:10:00,69.53,69.55,69.5,69.54,22720.0,63.1097,63.1278,63.0825,63.1188,22720.0
2017-07-10 15:15:00,69.55,69.6,69.53,69.54,40523.0,63.1278,63.1732,63.1097,63.1188,40523.0
2017-07-10 15:20:00,69.55,69.58,69.51,69.56,62837.0,63.1278,63.1551,63.0915,63.1369,62837.0
2017-07-10 15:25:00,69.55,69.59,69.53,69.55,28327.0,63.1278,63.1642,63.1097,63.1278,28327.0
2017-07-10 15:30:00,69.55,69.56,69.42,69.42,42227.0,63.1278,63.1369,63.0098,63.0098,42227.0
2017-07-10 15:35:00,69.41,69.47,69.39,69.47,47375.0,63.0008,63.0552,62.9826,63.0552,47375.0
2017-07-10 15:40:00,69.47,69.52,69.44,69.45,58248.0,63.0552,63.1006,63.028,63.0371,58248.0
2017-07-10 15:45:00,69.46,69.49,69.43,69.46,62551.0,63.0462,63.0734,63.0189,63.0462,62551.0
2017-07-10 15:50:00,69.46,69.49,69.45,69.48,88990.0,63.0462,63.0734,63.0371,63.0643,88990.0
2017-07-10 15:55:00,69.48,69.49,69.43,69.45,234944.0,63.0643,63.0734,63.0189,63.0371,234944.0
2017-07-11 09:30:00,69.5,69.5,69.03,69.17,28254.0,63.0825,63.0825,62.6559,62.7829,28254.0
2017-07-11 09:35:00,69.18,69.37,69.05,69.36,16853.0,62.792,62.9645,62.674,62.9554,16853.0
2017-07-11 09:40:00,69.34,69.67,69.34,69.66,33778.0,62.9372,63.2368,62.9372,63.2277,33778.0
2017-07-11 09:45:00,69.66,69.77,69.54,69.73,34997.0,63.2277,63.3275,63.1188,63.2912,34997.0
2017-07-11 09:50:00,69.69,69.95,69.68,69.95,18635.0,63.2549,63.4909,63.2458,63.4909,18635.0
2017-07-11 09:55:00,69.95,69.95,69.56,69.56,22126.0,63.4909,63.4909,63.1369,63.1369,22126.0
2017-07-11 10:00:00,69.56,69.76,69.5,69.51,13726.0,63.1369,63.3185,63.0825,63.0915,13726.0
2017-07-11 10:05:00,69.5,69.5,69.29,69.36,15490.0,63.0825,63.0825,62.8919,62.9554,15490.0
2017-07-11 10:10:00,69.34,69.48,69.29,69.33,13750.0,62.9372,63.0643,62.8919,62.9282,13750.0
2017-07-11 10:15:00,69.34,69.5,69.34,69.36,14961.0,62.9372,63.0825,62.9372,62.9554,14961.0
2017-07-11 10:20:00,69.35,69.44,69.35,69.42,12683.0,62.9463,63.028,62.9463,63.0098,12683.0
2017-07-11 10:25:00,69.41,69.53,69.31,69.53,115438.0,63.0008,63.1097,62.91,63.1097,115438.0
2017-07-11 10:30:00,69.52,69.52,69.33,69.36,15906.0,63.1006,63.1006,62.9282,62.9554,15906.0
2017-07-11 10:35:00,69.33,69.45,69.29,69.38,17137.0,62.9282,63.0371,62.8919,62.9735,17137.0
2017-07-11 10:40:00,69.37,69.38,69.27,69.31,28820.0,62.9645,62.9735,62.8737,62.91,28820.0
2017-07-11 10:45:00,69.33,69.39,69.3,69.39,102884.0,62.9282,62.9826,62.9009,62.9826,102884.0
2017-07-11 10:50:00,69.39,69.46,69.33,69.33,16643.0,62.9826,63.0462,62.9282,62.9282,16643.0
2017-07-11 10:55:00,69.33,69.49,69.33,69.46,74792.0,62.9282,63.0734,62.9282,63.0462,74792.0
2017-07-11 11:00:00,69.47,69.62,69.45,69.5,10120.0,63.0552,63.1914,63.0371,63.0825,10120.0
2017-07-11 11:05:00,69.48,69.59,69.43,69.54,12096.0,63.0643,63.1642,63.0189,63.1188,12096.0
2017-07-11 11:10:00,69.54,69.61,69.44,69.55,12219.0,63.1188,63.1823,63.028,63.1278,12219.0
2017-07-11 11:15:00,69.54,69.54,69.45,69.46,19057.0,63.1188,63.1188,63.0371,63.0462,19057.0
2017-07-11 11:20:00,69.45,69.46,69.33,69.39,33064.0,63.0371,63.0462,62.9282,62.9826,33064.0
2017-07-11 11:25:00,69.36,69.38,69.26,69.35,33862.0,62.9554,62.9735,62.8646,62.9463,33862.0
2017-07-11 11:30:00,69.33,69.49,69.33,69.45,210402.0,62.9282,63.0734,62.9282,63.0371,210402.0
2017-07-11 11:35:00,69.45,69.49,69.41,69.41,9750.0,63.0371,63.0734,63.0008,63.0008,9750.0
2017-07-11 11:40:00,69.41,69.48,69.26,69.48,1174631.0,63.0008,63.0643,62.8646,63.0643,1174631.0
2017-07-11 11:45:00,69.48,69.5,69.31,69.31,19683.0,63.0643,63.0825,62.91,62.91,19683.0
2017-07-11 11:50:00,69.31,69.37,69.2,69.27,893806.0,62.91,62.9645,62.8102,62.8737,893806.0
2017-07-11 11:55:00,69.27,69.35,69.08,69.13,376238.0,62.8737,62.9463,62.7012,62.7466,376238.0
2017-07-11 12:00:00,69.13,69.18,69.02,69.03,20759.0,62.7466,62.792,62.6468,62.6559,20759.0
2017-07-11 12:05:00,69.01,69.13,68.99,69.08,649642.0,62.6377,62.7466,62.6196,62.7012,649642.0
2017-07-11 12:10:00,69.08,69.26,69.07,69.17,525464.0,62.7012,62.8646,62.6922,62.7829,525464.0
2017-07-11 12:15:00,69.2,69.23,69.08,69.12,322992.0,62.8102,62.8374,62.7012,62.7375,322992.0
2017-07-11 12:20:00,69.13,69.21,69.0,69.01,34797.0,62.7466,62.8192,62.6286,62.6377,34797.0
2017-07-11 12:25:00,69.0,69.03,68.95,69.01,8964.0,62.6286,62.6559,62.5832,62.6377,8964.0
2017-07-11 12:30:00,69.01,69.05,68.96,69.05,8738.0,62.6377,62.674,62.5923,62.674,8738.0
2017-07-11 12:35:00,69.03,69.05,68.94,68.94,16307.0,62.6559,62.674,62.5742,62.5742,16307.0
2017-07-11 12:40:00,68.92,68.94,68.89,68.94,14309.0,62.556,62.5742,62.5288,62.5742,14309.0
2017-07-11 12:45:00,68.96,68.98,68.95,68.96,5674.0,62.5923,62.6105,62.5832,62.5923,5674.0
2017-07-11 12:50:00,68.97,69.08,68.97,69.07,11532.0,62.6014,62.7012,62.6014,62.6922,11532.0
2017-07-11 12:55:00,69.09,69.09,69.02,69.07,36651.0,62.7103,62.7103,62.6468,62.6922,36651.0
2017-07-11 13:00:00,69.07,69.09,68.99,69.0,45824.0,62.6922,62.7103,62.6196,62.6286,45824.0
2017-07-11 13:05:00,69.01,69.09,68.99,69.03,41101.0,62.6377,62.7103,62.6196,62.6559,41101.0
2017-07-11 13:10:00,69.03,69.03,68.96,68.97,11231.0,62.6559,62.6559,62.5923,62.6014,11231.0
2017-07-11 13:15:00,68.97,68.98,68.95,68.97,4830.0,62.6014,62.6105,62.5832,62.6014,4830.0
2017-07-11 13:20:00,68.95,69.09,68.93,69.05,166770.0,62.5832,62.7103,62.5651,62.674,166770.0
2017-07-11 13:25:00,69.04,69.07,68.93,68.99,22508.0,62.6649,62.6922,62.5651,62.6196,22508.0
2017-07-11 13:30:00,68.97,68.99,68.93,68.97,27328.0,62.6014,62.6196,62.5651,62.6014,27328.0
2017-07-11 13:35:00,68.97,69.02,68.95,69.0,5981.0,62.6014,62.6468,62.5832,62.6286,5981.0
2017-07-11 13:40:00,69.01,69.09,68.95,69.08,15790.0,62.6377,62.7103,62.5832,62.7012,15790.0
2017-07-11 13:45:00,69.06,69.09,69.01,69.02,9187.0,62.6831,62.7103,62.6377,62.6468,9187.0
2017-07-11 13:50:00,69.03,69.08,69.0,69.06,113312.0,62.6559,62.7012,62.6286,62.6831,113312.0
2017-07-11 13:55:00,69.06,69.09,69.01,69.04,37779.0,62.6831,62.7103,62.6377,62.6649,37779.0
2017-07-11 14:00:00,69.05,69.18,69.05,69.13,13074.0,62.674,62.792,62.674,62.7466,13074.0
2017-07-11 14:05:00,69.12,69.18,69.12,69.15,14850.0,62.7375,62.792,62.7375,62.7648,14850.0
2017-07-11 14:10:00,69.16,69.19,69.12,69.16,6417.0,62.7739,62.8011,62.7375,62.7739,6417.0
2017-07-11 14:15:00,69.17,69.22,69.13,69.13,68780.0,62.7829,62.8283,62.7466,62.7466,68780.0
2017-07-11 14:20:00,69.12,69.18,69.12,69.14,90841.0,62.7375,62.792,62.7375,62.7557,90841.0
2017-07-11 14:25:00,69.15,69.35,69.14,69.32,61502.0,62.7648,62.9463,62.7557,62.9191,61502.0
2017-07-11 14:30:00,69.32,69.34,69.18,69.2,27663.0,62.9191,62.9372,62.792,62.8102,27663.0
2017-07-11 14:35:00,69.2,69.25,69.11,69.14,17257.0,62.8102,62.8555,62.7285,62.7557,17257.0
2017-07-11 14:40:00,69.12,69.14,69.09,69.11,29119.0,62.7375,62.7557,62.7103,62.7285,29119.0
2017-07-11 14:45:00,69.12,69.12,69.0,69.0,26284.0,62.7375,62.7375,62.6286,62.6286,26284.0
2017-07-11 14:50:00,69.03,69.04,69.0,69.02,16951.0,62.6559,62.6649,62.6286,62.6468,16951.0
2017-07-11 14:55:00,69.02,69.02,68.92,68.92,11783.0,62.6468,62.6468,62.556,62.556,11783.0
2017-07-11 15:00:00,68.91,69.04,68.89,69.02,30719.0,62.5469,62.6649,62.5288,62.6468,30719.0
2017-07-11 15:05:00,69.02,69.12,68.99,69.1,36834.0,62.6468,62.7375,62.6196,62.7194,36834.0
2017-07-11 15:10:00,69.12,69.18,69.12,69.15,42834.0,62.7375,62.792,62.7375,62.7648,42834.0
2017-07-11 15:15:00,69.15,69.19,69.15,69.19,28988.0,62.7648,62.8011,62.7648,62.8011,28988.0
2017-07-11 15:20:00,69.19,69.27,69.18,69.23,66866.0,62.8011,62.8737,62.792,62.8374,66866.0
2017-07-11 15:25:00,69.23,69.27,69.2,69.2,13560.0,62.8374,62.8737,62.8102,62.8102,13560.0
2017-07-11 15:30:00,69.2,69.28,69.2,69.23,39722.0,62.8102,62.8828,62.8102,62.8374,39722.0
2017-07-11 15:35:00,69.23,69.25,69.16,69.16,23449.0,62.8374,62.8555,62.7739,62.7739,23449.0
2017-07-11 15:40:00,69.17,69.19,69.13,69.18,48877.0,62.7829,62.8011,62.7466,62.792,48877.0
2017-07-11 15:45:00,69.18,69.19,69.09,69.09,55886.0,62.792,62.8011,62.7103,62.7103,55886.0
2017-07-11 15:50:00,69.09,69.1,69.06,69.07,116482.0,62.7103,62.7194,62.6831,62.6922,116482.0
2017-07-11 15:55:00,69.08,69.09,69.03,69.05,204011.0,62.7012,62.7103,62.6559,62.674,204011.0
2017-07-12 09:30:00,69.41,69.67,69.39,69.63,23341.0,63.0008,63.2368,62.9826,63.2005,23341.0
2017-07-12 09:35:00,69.67,69.95,69.67,69.95,13164.0,63.2368,63.4909,63.2368,63.4909,13164.0
2017-07-12 09:40:00,69.9,69.93,69.72,69.72,20520.0,63.4455,63.4728,63.2821,63.2821,20520.0
2017-07-12 09:45:00,69.69,69.8,69.64,69.73,60998.0,63.2549,63.3548,63.2095,63.2912,60998.0
2017-07-12 09:50:00,69.73,69.83,69.66,69.71,55555.0,63.2912,63.382,63.2277,63.2731,55555.0
2017-07-12 09:55:00,69.73,69.75,69.38,69.39,28306.0,63.2912,63.3094,62.9735,62.9826,28306.0
2017-07-12 10:00:00,69.38,69.46,69.33,69.43,35241.0,62.9735,63.0462,62.9282,63.0189,35241.0
2017-07-12 10:05:00,69.42,69.49,69.39,69.45,75331.0,63.0098,63.0734,62.9826,63.0371,75331.0
2017-07-12 10:10:00,69.45,69.45,69.28,69.28,22994.0,63.0371,63.0371,62.8828,62.8828,22994.0
2017-07-12 10:15:00,69.26,69.32,69.2,69.28,28021.0,62.8646,62.9191,62.8102,62.8828,28021.0
2017-07-12 10:20:00,69.27,69.29,69.17,69.19,35728.0,62.8737,62.8919,62.7829,62.8011,35728.0
2017-07-12 10:25:00,69.19,69.27,69.16,69.21,41619.0,62.8011,62.8737,62.7739,62.8192,41619.0
2017-07-12 10:30:00,69.23,69.29,69.17,69.18,42608.0,62.8374,62.8919,62.7829,62.792,42608.0
2017-07-12 10:35:00,69.17,69.37,69.11,69.34,127886.0,62.7829,62.9645,62.7285,62.9372,127886.0
2017-07-12 10:40:00,69.32,69.45,69.32,69.37,87241.0,62.9191,63.0371,62.9191,62.9645,87241.0
2017-07-12 10:45:00,69.35,69.41,69.34,69.38,32212.0,62.9463,63.0008,62.9372,62.9735,32212.0
2017-07-12 10:50:00,69.36,69.53,69.36,69.42,101602.0,62.9554,63.1097,62.9554,63.0098,101602.0
2017-07-12 10:55:00,69.42,69.48,69.36,69.4,33950.0,63.0098,63.0643,62.9554,62.9917,33950.0
2017-07-12 11:00:00,69.39,69.5,69.36,69.47,32203.0,62.9826,63.0825,62.9554,63.0552,32203.0
2017-07-12 11:05:00,69.46,69.49,69.42,69.45,17486.0,63.0462,63.0734,63.0098,63.0371,17486.0
2017-07-12 11:10:00,69.45,69.49,69.41,69.46,34503.0,63.0371,63.0734,63.0008,63.0462,34503.0
2017-07-12 11:15:00,69.46,69.49,69.41,69.45,21428.0,63.0462,63.0734,63.0008,63.0371,21428.0
2017-07-12 11:20:00,69.45,69.47,69.42,69.45,58017.0,63.0371,63.0552,63.0098,63.0371,58017.0
2017-07-12 11:25:00,69.45,69.5,69.44,69.49,26119.0,63.0371,63.0825,63.028,63.0734,26119.0
2017-07-12 11:30:00,69.49,69.51,69.43,69.46,28018.0,63.0734,63.0915,63.0189,63.0462,28018.0
2017-07-12 11:35:00,69.46,69.48,69.43,69.45,27500.0,63.0462,63.0643,63.0189,63.0371,27500.0
2017-07-12 11:40:00,69.45,69.47,69.44,69.45,20109.0,63.0371,63.0552,63.028,63.0371,20109.0
2017-07-12 11:45:00,69.45,69.5,69.44,69.45,11394.0,63.0371,63.0825,63.028,63.0371,11394.0
2017-07-12 11:50:00,69.45,69.48,69.43,69.45,11904.0,63.0371,63.0643,63.0189,63.0371,11904.0
2017-07-12 11:55:00,69.44,69.48,69.44,69.45,7743.0,63.028,63.0643,63.028,63.0371,7743.0
2017-07-12 12:00:00,69.45,69.67,69.43,69.67,26984.0,63.0371,63.2368,63.0189,63.2368,26984.0
2017-07-12 12:05:00,69.69,69.86,69.69,69.84,11382.0,63.2549,63.4092,63.2549,63.3911,11382.0
2017-07-12 12:10:00,69.84,69.84,69.6,69.6,7656.0,63.3911,63.3911,63.1732,63.1732,7656.0
2017-07-12 12:15:00,69.58,69.66,69.57,69.59,10364.0,63.1551,63.2277,63.146,63.1642,10364.0
2017-07-12 12:20:00,69.59,69.72,69.59,69.68,10640.0,63.1642,63.2821,63.1642,63.2458,10640.0
2017-07-12 12:25:00,69.67,69.71,69.58,69.63,22029.0,63.2368,63.2731,63.1551,63.2005,22029.0
2017-07-12 12:30:00,69.61,69.62,69.57,69.59,5341.0,63.1823,63.1914,63.146,63.1642,5341.0
2017-07-12 12:35:00,69.58,69.66,69.57,69.66,8363.0,63.1551,63.2277,63.146,63.2277,8363.0
2017-07-12 12:40:00,69.67,69.68,69.59,69.62,6983.0,63.2368,63.2458,63.1642,63.1914,6983.0
2017-07-12 12:45:00,69.62,69.67,69.58,69.58,7050.0,63.1914,63.2368,63.1551,63.1551,7050.0
2017-07-12 12:50:00,69.59,69.66,69.56,69.58,8347.0,63.1642,63.2277,63.1369,63.1551,8347.0
2017-07-12 12:55:00,69.56,69.66,69.55,69.65,19035.0,63.1369,63.2277,63.1278,63.2186,19035.0
2017-07-12 13:00:00,69.65,69.69,69.6,69.67,51581.0,63.2186,63.2549,63.1732,63.2368,51581.0
2017-07-12 13:05:00,69.67,69.7,69.59,69.63,30455.0,63.2368,63.264,63.1642,63.2005,30455.0
2017-07-12 13:10:00,69.62,69.63,69.57,69.57,7470.0,63.1914,63.2005,63.146,63.146,7470.0
2017-07-12 13:15:00,69.56,69.57,69.51,69.53,9130.0,63.1369,63.146,63.0915,63.1097,9130.0
2017-07-12 13:20:00,69.56,69.56,69.52,69.55,4513.0,63.1369,63.1369,63.1006,63.1278,4513.0
2017-07-12 13:25:00,69.53,69.54,69.49,69.53,5150.0,63.1097,63.1188,63.0734,63.1097,5150.0
2017-07-12 13:30:00,69.53,69.57,69.51,69.53,11328.0,63.1097,63.146,63.0915,63.1097,11328.0
2017-07-12 13:35:00,69.51,69.54,69.49,69.52,4891.0,63.0915,63.1188,63.0734,63.1006,4891.0
2017-07-12 13:40:00,69.53,69.54,69.5,69.51,3593.0,63.1097,63.1188,63.0825,63.0915,3593.0
2017-07-12 13:45:00,69.5,69.52,69.48,69.52,8478.0,63.0825,63.1006,63.0643,63.1006,8478.0
2017-07-12 13:50:00,69.52,69.54,69.49,69.5,10497.0,63.1006,63.1188,63.0734,63.0825,10497.0
2017-07-12 13:55:00,69.49,69.56,69.48,69.56,8115.0,63.0734,63.1369,63.0643,63.1369,8115.0
2017-07-12 14:00:00,69.57,69.63,69.55,69.59,14551.0,63.146,63.2005,63.1278,63.1642,14551.0
2017-07-12 14:05:00,69.58,69.8,69.57,69.79,14336.0,63.1551,63.3548,63.146,63.3457,14336.0
2017-07-12 14:10:00,69.8,69.83,69.71,69.75,17942.0,63.3548,63.382,63.2731,63.3094,17942.0
2017-07-12 14:15:00,69.77,69.84,69.76,69.82,11473.0,63.3275,63.3911,63.3185,63.3729,11473.0
2017-07-12 14:20:00,69.82,69.88,69.78,69.87,8946.0,63.3729,63.4274,63.3366,63.4183,8946.0
2017-07-12 14:25:00,69.86,69.91,69.85,69.9,5064.0,63.4092,63.4546,63.4001,63.4455,5064.0
2017-07-12 14:30:00,69.91,69.92,69.82,69.83,12289.0,63.4546,63.4637,63.3729,63.382,12289.0
2017-07-12 14:35:00,69.84,69.84,69.69,69.7,262379.0,63.3911,63.3911,63.2549,63.264,262379.0
2017-07-12 14:40:00,69.71,69.83,69.69,69.8,11014.0,63.2731,63.382,63.2549,63.3548,11014.0
2017-07-12 14:45:00,69.81,69.82,69.77,69.79,9792.0,63.3638,63.3729,63.3275,63.3457,9792.0
2017-07-12 14:50:00,69.79,69.81,69.74,69.74,6056.0,63.3457,63.3638,63.3003,63.3003,6056.0
2017-07-12 14:55:00,69.73,69.81,69.72,69.81,95462.0,63.2912,63.3638,63.2821,63.3638,95462.0
2017-07-12 15:00:00,69.78,69.91,69.78,69.91,17698.0,63.3366,63.4546,63.3366,63.4546,17698.0
2017-07-12 15:05:00,69.91,69.92,69.79,69.84,323954.0,63.4546,63.4637,63.3457,63.3911,323954.0
2017-07-12 15:10:00,69.84,69.84,69.78,69.82,10344.0,63.3911,63.3911,63.3366,63.3729,10344.0
2017-07-12 15:15:00,69.82,69.83,69.75,69.76,16452.0,63.3729,63.382,63.3094,63.3185,16452.0
2017-07-12 15:20:00,69.77,69.8,69.76,69.8,7238.0,63.3275,63.3548,63.3185,63.3548,7238.0
2017-07-12 15:25:00,69.8,69.83,69.73,69.83,16088.0,63.3548,63.382,63.2912,63.382,16088.0
2017-07-12 15:30:00,69.83,69.87,69.78,69.8,17814.0,63.382,63.4183,63.3366,63.3548,17814.0
2017-07-12 15:35:00,69.81,69.83,69.78,69.79,13393.0,63.3638,63.382,63.3366,63.3457,13393.0
2017-07-12 15:40:00,69.78,69.81,69.75,69.81,23979.0,63.3366,63.3638,63.3094,63.3638,23979.0
2017-07-12 15:45:00,69.8,69.81,69.71,69.71,36248.0,63.3548,63.3638,63.2731,63.2731,36248.0
2017-07-12 15:50:00,69.72,69.72,69.65,69.7,43299.0,63.2821,63.2821,63.2186,63.264,43299.0
2017-07-12 15:55:00,69.7,69.71,69.64,69.7,86473.0,63.264,63.2731,63.2095,63.264,86473.0
2017-07-13 09:30:00,70.55,70.75,70.45,70.67,181145.0,64.0355,64.217,63.9447,64.1444,181145.0
2017-07-13 09:35:00,70.65,71.25,70.59,71.15,57897.0,64.1263,64.6709,64.0718,64.5801,57897.0
2017-07-13 09:40:00,71.15,71.23,71.06,71.22,20536.0,64.5801,64.6527,64.4984,64.6436,20536.0
2017-07-13 09:45:00,71.17,71.28,71.06,71.1,34382.0,64.5983,64.6981,64.4984,64.5347,34382.0
2017-07-13 09:50:00,71.1,71.24,71.0,71.07,26552.0,64.5347,64.6618,64.444,64.5075,26552.0
2017-07-13 09:55:00,71.11,71.21,70.8,70.88,27832.0,64.5438,64.6346,64.2624,64.335,27832.0
2017-07-13 10:00:00,70.86,70.86,70.63,70.75,142273.0,64.3169,64.3169,64.1081,64.217,142273.0
2017-07-13 10:05:00,70.72,70.99,70.68,70.9,25705.0,64.1898,64.4349,64.1535,64.3532,25705.0
2017-07-13 10:10:00,70.92,70.94,70.83,70.85,40662.0,64.3713,64.3895,64.2897,64.3078,40662.0
2017-07-13 10:15:00,70.85,70.9,70.84,70.86,71348.0,64.3078,64.3532,64.2987,64.3169,71348.0
2017-07-13 10:20:00,70.86,70.88,70.56,70.65,53613.0,64.3169,64.335,64.0446,64.1263,53613.0
2017-07-13 10:25:00,70.67,70.79,70.61,70.61,20565.0,64.1444,64.2533,64.09,64.09,20565.0
2017-07-13 10:30:00,70.6,70.61,70.41,70.6,28149.0,64.0809,64.09,63.9084,64.0809,28149.0
2017-07-13 10:35:00,70.65,70.73,70.55,70.56,13953.0,64.1263,64.1989,64.0355,64.0446,13953.0
2017-07-13 10:40:00,70.55,70.75,70.53,70.72,12036.0,64.0355,64.217,64.0174,64.1898,12036.0
2017-07-13 10:45:00,70.72,70.86,70.68,70.76,85247.0,64.1898,64.3169,64.1535,64.2261,85247.0
2017-07-13 10:50:00,70.82,70.96,70.82,70.87,10170.0,64.2806,64.4076,64.2806,64.326,10170.0
2017-07-13 10:55:00,70.87,71.0,70.84,70.9,14624.0,64.326,64.444,64.2987,64.3532,14624.0
2017-07-13 11:00:00,70.9,70.97,70.82,70.93,7886.0,64.3532,64.4167,64.2806,64.3804,7886.0
2017-07-13 11:05:00,70.94,71.0,70.94,70.98,7021.0,64.3895,64.444,64.3895,64.4258,7021.0
2017-07-13 11:10:00,70.98,71.01,70.91,71.01,13802.0,64.4258,64.453,64.3623,64.453,13802.0
2017-07-13 11:15:00,71.0,71.08,71.0,71.08,8963.0,64.444,64.5166,64.444,64.5166,8963.0
2017-07-13 11:20:00,71.07,71.07,70.98,71.0,11926.0,64.5075,64.5075,64.4258,64.444,11926.0
2017-07-13 11:25:00,71.03,71.06,70.97,70.99,7145.0,64.4712,64.4984,64.4167,64.4349,7145.0
2017-07-13 11:30:00,70.98,71.01,70.94,70.96,4488.0,64.4258,64.453,64.3895,64.4076,4488.0
2017-07-13 11:35:00,70.96,70.99,70.83,70.89,6816.0,64.4076,64.4349,64.2897,64.3441,6816.0
2017-07-13 11:40:00,70.88,70.89,70.83,70.88,5603.0,64.335,64.3441,64.2897,64.335,5603.0
2017-07-13 11:45:00,70.89,70.89,70.8,70.81,5521.0,64.3441,64.3441,64.2624,64.2715,5521.0
2017-07-13 11:50:00,70.82,70.88,70.81,70.83,6238.0,64.2806,64.335,64.2715,64.2897,6238.0
2017-07-13 11:55:00,70.82,70.87,70.78,70.82,8257.0,64.2806,64.326,64.2443,64.2806,8257.0
2017-07-13 12:00:00,70.84,70.88,70.8,70.87,4186.0,64.2987,64.335,64.2624,64.326,4186.0
2017-07-13 12:05:00,70.86,70.88,70.83,70.84,7229.0,64.3169,64.335,64.2897,64.2987,7229.0
2017-07-13 12:10:00,70.86,70.88,70.83,70.87,16734.0,64.3169,64.335,64.2897,64.326,16734.0
2017-07-13 12:15:00,70.87,70.91,70.77,70.77,10363.0,64.326,64.3623,64.2352,64.2352,10363.0
2017-07-13 12:20:00,70.77,70.8,70.61,70.68,22311.0,64.2352,64.2624,64.09,64.1535,22311.0
2017-07-13 12:25:00,70.68,70.72,70.61,70.68,8759.0,64.1535,64.1898,64.09,64.1535,8759.0
2017-07-13 12:30:00,70.67,70.76,70.66,70.72,7257.0,64.1444,64.2261,64.1353,64.1898,7257.0
2017-07-13 12:35:00,70.7,70.71,70.63,70.71,5741.0,64.1717,64.1807,64.1081,64.1807,5741.0
2017-07-13 12:40:00,70.71,70.71,70.61,70.61,6286.0,64.1807,64.1807,64.09,64.09,6286.0
2017-07-13 12:45:00,70.61,70.76,70.6,70.72,25759.0,64.09,64.2261,64.0809,64.1898,25759.0
2017-07-13 12:50:00,70.74,70.82,70.71,70.77,13931.0,64.208,64.2806,64.1807,64.2352,13931.0
2017-07-13 12:55:00,70.77,70.8,70.7,70.7,16505.0,64.2352,64.2624,64.1717,64.1717,16505.0
2017-07-13 13:00:00,70.7,70.85,70.7,70.8,9937.0,64.1717,64.3078,64.1717,64.2624,9937.0
2017-07-13 13:05:00,70.81,70.82,70.73,70.76,11890.0,64.2715,64.2806,64.1989,64.2261,11890.0
2017-07-13 13:10:00,70.76,70.79,70.69,70.74,23162.0,64.2261,64.2533,64.1626,64.208,23162.0
2017-07-13 13:15:00,70.75,70.83,70.71,70.78,14215.0,64.217,64.2897,64.1807,64.2443,14215.0
2017-07-13 13:20:00,70.77,70.77,70.68,70.69,24638.0,64.2352,64.2352,64.1535,64.1626,24638.0
2017-07-13 13:25:00,70.7,70.75,70.66,70.73,36079.0,64.1717,64.217,64.1353,64.1989,36079.0
2017-07-13 13:30:00,70.71,70.83,70.71,70.83,8834.0,64.1807,64.2897,64.1807,64.2897,8834.0
2017-07-13 13:35:00,70.82,70.83,70.69,70.72,22675.0,64.2806,64.2897,64.1626,64.1898,22675.0
2017-07-13 13:40:00,70.72,70.75,70.71,70.74,22285.0,64.1898,64.217,64.1807,64.208,22285.0
2017-07-13 13:45:00,70.74,70.77,70.72,70.76,20272.0,64.208,64.2352,64.1898,64.2261,20272.0
2017-07-13 13:50:00,70.77,70.88,70.77,70.85,18527.0,64.2352,64.335,64.2352,64.3078,18527.0
2017-07-13 13:55:00,70.84,70.86,70.78,70.82,15589.0,64.2987,64.3169,64.2443,64.2806,15589.0
2017-07-13 14:00:00,70.82,70.83,70.73,70.79,33758.0,64.2806,64.2897,64.1989,64.2533,33758.0
2017-07-13 14:05:00,70.79,70.87,70.74,70.81,68331.0,64.2533,64.326,64.208,64.2715,68331.0
2017-07-13 14:10:00,70.83,70.84,70.74,70.77,50918.0,64.2897,64.2987,64.208,64.2352,50918.0
2017-07-13 14:15:00,70.77,70.87,70.74,70.87,233843.0,64.2352,64.326,64.208,64.326,233843.0
2017-07-13 14:20:00,70.89,70.9,70.81,70.83,43289.0,64.3441,64.3532,64.2715,64.2897,43289.0
2017-07-13 14:25:00,70.84,70.91,70.81,70.84,21196.0,64.2987,64.3623,64.2715,64.2987,21196.0
2017-07-13 14:30:00,70.84,70.89,70.72,70.76,38046.0,64.2987,64.3441,64.1898,64.2261,38046.0
2017-07-13 14:35:00,70.76,70.88,70.76,70.83,26410.0,64.2261,64.335,64.2261,64.2897,26410.0
2017-07-13 14:40:00,70.84,70.87,70.79,70.83,20801.0,64.2987,64.326,64.2533,64.2897,20801.0
2017-07-13 14:45:00,70.81,70.83,70.74,70.82,38290.0,64.2715,64.2897,64.208,64.2806,38290.0
2017-07-13 14:50:00,70.82,70.83,70.69,70.72,41134.0,64.2806,64.2897,64.1626,64.1898,41134.0
2017-07-13 14:55:00,70.74,70.75,70.7,70.75,68243.0,64.208,64.217,64.1717,64.217,68243.0
2017-07-13 15:00:00,70.75,70.75,70.64,70.69,12148.0,64.217,64.217,64.1172,64.1626,12148.0
2017-07-13 15:05:00,70.69,70.74,70.65,70.69,20872.0,64.1626,64.208,64.1263,64.1626,20872.0
2017-07-13 15:10:00,70.68,70.7,70.67,70.68,29000.0,64.1535,64.1717,64.1444,64.1535,29000.0
2017-07-13 15:15:00,70.68,70.71,70.65,70.7,32042.0,64.1535,64.1807,64.1263,64.1717,32042.0
2017-07-13 15:20:00,70.7,70.71,70.68,70.69,18014.0,64.1717,64.1807,64.1535,64.1626,18014.0
2017-07-13 15:25:00,70.7,70.72,70.62,70.68,47241.0,64.1717,64.1898,64.099,64.1535,47241.0
2017-07-13 15:30:00,70.67,70.74,70.65,70.7,28198.0,64.1444,64.208,64.1263,64.1717,28198.0
2017-07-13 15:35:00,70.7,70.78,70.69,70.76,42774.0,64.1717,64.2443,64.1626,64.2261,42774.0
2017-07-13 15:40:00,70.76,70.77,70.67,70.67,39784.0,64.2261,64.2352,64.1444,64.1444,39784.0
2017-07-13 15:45:00,70.67,70.68,70.65,70.67,25630.0,64.1444,64.1535,64.1263,64.1444,25630.0
2017-07-13 15:50:00,70.68,70.69,70.66,70.69,45276.0,64.1535,64.1626,64.1353,64.1626,45276.0
2017-07-13 15:55:00,70.69,70.72,70.55,70.58,246493.0,64.1626,64.1898,64.0355,64.0627,246493.0
2017-07-14 09:30:00,70.6,70.76,70.57,70.74,36245.0,64.0809,64.2261,64.0537,64.208,36245.0
2017-07-14 09:35:00,70.81,70.96,70.68,70.8,11916.0,64.2715,64.4076,64.1535,64.2624,11916.0
2017-07-14 09:40:00,70.81,70.91,70.64,70.64,13148.0,64.2715,64.3623,64.1172,64.1172,13148.0
2017-07-14 09:45:00,70.63,70.76,70.58,70.7,28432.0,64.1081,64.2261,64.0627,64.1717,28432.0
2017-07-14 09:50:00,70.7,70.86,70.69,70.84,19911.0,64.1717,64.3169,64.1626,64.2987,19911.0
2017-07-14 09:55:00,70.82,70.86,70.76,70.79,9346.0,64.2806,64.3169,64.2261,64.2533,9346.0
2017-07-14 10:00:00,70.8,70.8,70.62,70.66,26449.0,64.2624,64.2624,64.099,64.1353,26449.0
2017-07-14 10:05:00,70.64,70.77,70.63,70.72,9720.0,64.1172,64.2352,64.1081,64.1898,9720.0
2017-07-14 10:10:00,70.72,70.78,70.67,70.69,20670.0,64.1898,64.2443,64.1444,64.1626,20670.0
2017-07-14 10:15:00,70.7,70.77,70.67,70.72,15446.0,64.1717,64.2352,64.1444,64.1898,15446.0
2017-07-14 10:20:00,70.71,70.74,70.66,70.7,6791.0,64.1807,64.208,64.1353,64.1717,6791.0
2017-07-14 10:25:00,70.71,70.85,70.66,70.85,18554.0,64.1807,64.3078,64.1353,64.3078,18554.0
2017-07-14 10:30:00,70.86,70.95,70.83,70.94,8810.0,64.3169,64.3986,64.2897,64.3895,8810.0
2017-07-14 10:35:00,70.96,71.07,70.96,71.01,15674.0,64.4076,64.5075,64.4076,64.453,15674.0
2017-07-14 10:40:00,71.02,71.1,71.0,71.02,19081.0,64.4621,64.5347,64.444,64.4621,19081.0
2017-07-14 10:45:00,71.0,71.07,70.95,71.03,7055.0,64.444,64.5075,64.3986,64.4712,7055.0
2017-07-14 10:50:00,71.03,71.09,71.02,71.03,5529.0,64.4712,64.5256,64.4621,64.4712,5529.0
2017-07-14 10:55:00,71.04,71.08,70.95,71.08,12139.0,64.4803,64.5166,64.3986,64.5166,12139.0
2017-07-14 11:00:00,71.04,71.12,71.02,71.08,11460.0,64.4803,64.5529,64.4621,64.5166,11460.0
2017-07-14 11:05:00,71.11,71.13,71.07,71.11,7831.0,64.5438,64.5619,64.5075,64.5438,7831.0
2017-07-14 11:10:00,71.12,71.15,70.99,71.03,16108.0,64.5529,64.5801,64.4349,64.4712,16108.0
2017-07-14 11:15:00,71.04,71.07,70.97,71.06,11187.0,64.4803,64.5075,64.4167,64.4984,11187.0
2017-07-14 11:20:00,71.07,71.19,71.07,71.08,35934.0,64.5075,64.6164,64.5075,64.5166,35934.0
2017-07-14 11:25:00,71.06,71.17,71.02,71.14,22396.0,64.4984,64.5983,64.4621,64.571,22396.0
2017-07-14 11:30:00,71.16,71.23,71.14,71.18,8710.0,64.5892,64.6527,64.571,64.6073,8710.0
2017-07-14 11:35:00,71.2,71.23,71.18,71.19,5265.0,64.6255,64.6527,64.6073,64.6164,5265.0
2017-07-14 11:40:00,71.2,71.21,71.18,71.18,10563.0,64.6255,64.6346,64.6073,64.6073,10563.0
2017-07-14 11:45:00,71.18,71.2,71.14,71.14,8227.0,64.6073,64.6255,64.571,64.571,8227.0
2017-07-14 11:50:00,71.16,71.19,71.13,71.19,3801.0,64.5892,64.6164,64.5619,64.6164,3801.0
2017-07-14 11:55:00,71.19,71.24,71.18,71.24,5507.0,64.6164,64.6618,64.6073,64.6618,5507.0
2017-07-14 12:00:00,71.22,71.26,71.21,71.22,9988.0,64.6436,64.6799,64.6346,64.6436,9988.0
2017-07-14 12:05:00,71.23,71.3,71.21,71.23,14845.0,64.6527,64.7163,64.6346,64.6527,14845.0
2017-07-14 12:10:00,71.23,71.29,71.21,71.27,5525.0,64.6527,64.7072,64.6346,64.689,5525.0
2017-07-14 12:15:00,71.26,71.26,71.22,71.23,6766.0,64.6799,64.6799,64.6436,64.6527,6766.0
2017-07-14 12:20:00,71.24,71.25,71.2,71.23,7879.0,64.6618,64.6709,64.6255,64.6527,7879.0
2017-07-14 12:25:00,71.24,71.24,71.17,71.22,7200.0,64.6618,64.6618,64.5983,64.6436,7200.0
2017-07-14 12:30:00,71.21,71.27,71.19,71.27,5605.0,64.6346,64.689,64.6164,64.689,5605.0
2017-07-14 12:35:00,71.27,71.34,71.24,71.33,16865.0,64.689,64.7526,64.6618,64.7435,16865.0
2017-07-14 12:40:00,71.31,71.36,71.29,71.31,13598.0,64.7253,64.7707,64.7072,64.7253,13598.0
2017-07-14 12:45:00,71.3,71.34,71.29,71.3,10517.0,64.7163,64.7526,64.7072,64.7163,10517.0
2017-07-14 12:50:00,71.32,71.36,71.31,71.35,6133.0,64.7344,64.7707,64.7253,64.7616,6133.0
2017-07-14 12:55:00,71.37,71.37,71.26,71.3,16209.0,64.7798,64.7798,64.6799,64.7163,16209.0
2017-07-14 13:00:00,71.31,71.31,71.27,71.29,8939.0,64.7253,64.7253,64.689,64.7072,8939.0
2017-07-14 13:05:00,71.28,71.3,71.26,71.28,8100.0,64.6981,64.7163,64.6799,64.6981,8100.0
2017-07-14 13:10:00,71.29,71.31,71.28,71.28,8528.0,64.7072,64.7253,64.6981,64.6981,8528.0
2017-07-14 13:15:00,71.28,71.28,71.26,71.28,6933.0,64.6981,64.6981,64.6799,64.6981,6933.0
2017-07-14 13:20:00,71.29,71.32,71.28,71.32,14035.0,64.7072,64.7344,64.6981,64.7344,14035.0
2017-07-14 13:25:00,71.31,71.32,71.3,71.32,3940.0,64.7253,64.7344,64.7163,64.7344,3940.0
2017-07-14 13:30:00,71.33,71.38,71.25,71.28,8685.0,64.7435,64.7889,64.6709,64.6981,8685.0
2017-07-14 13:35:00,71.27,71.27,71.17,71.23,8229.0,64.689,64.689,64.5983,64.6527,8229.0
2017-07-14 13:40:00,71.22,71.23,71.18,71.21,5615.0,64.6436,64.6527,64.6073,64.6346,5615.0
2017-07-14 13:45:00,71.22,71.27,71.19,71.27,62559.0,64.6436,64.689,64.6164,64.689,62559.0
2017-07-14 13:50:00,71.26,71.27,71.2,71.21,8032.0,64.6799,64.689,64.6255,64.6346,8032.0
2017-07-14 13:55:00,71.21,71.26,71.11,71.11,139408.0,64.6346,64.6799,64.5438,64.5438,139408.0
2017-07-14 14:00:00,71.11,71.12,70.97,71.02,14392.0,64.5438,64.5529,64.4167,64.4621,14392.0
2017-07-14 14:05:00,71.01,71.05,70.98,71.0,14072.0,64.453,64.4893,64.4258,64.444,14072.0
2017-07-14 14:10:00,71.01,71.04,70.95,70.95,10552.0,64.453,64.4803,64.3986,64.3986,10552.0
2017-07-14 14:15:00,70.97,71.0,70.94,70.95,9757.0,64.4167,64.444,64.3895,64.3986,9757.0
2017-07-14 14:20:00,70.95,70.98,70.94,70.95,9622.0,64.3986,64.4258,64.3895,64.3986,9622.0
2017-07-14 14:25:00,70.95,71.0,70.92,70.98,14294.0,64.3986,64.444,64.3713,64.4258,14294.0
2017-07-14 14:30:00,71.0,71.03,70.91,70.96,8618.0,64.444,64.4712,64.3623,64.4076,8618.0
2017-07-14 14:35:00,70.91,70.95,70.89,70.94,8911.0,64.3623,64.3986,64.3441,64.3895,8911.0
2017-07-14 14:40:00,70.96,71.0,70.94,70.95,10197.0,64.4076,64.444,64.3895,64.3986,10197.0
2017-07-14 14:45:00,70.95,71.02,70.94,70.99,10346.0,64.3986,64.4621,64.3895,64.4349,10346.0
2017-07-14 14:50:00,70.97,71.03,70.96,71.0,4923.0,64.4167,64.4712,64.4076,64.444,4923.0
2017-07-14 14:55:00,71.0,71.0,70.96,70.98,7345.0,64.444,64.444,64.4076,64.4258,7345.0
2017-07-14 15:00:00,70.99,71.02,70.96,71.0,28890.0,64.4349,64.4621,64.4076,64.444,28890.0
2017-07-14 15:05:00,70.99,71.01,70.95,71.01,17135.0,64.4349,64.453,64.3986,64.453,17135.0
2017-07-14 15:10:00,71.01,71.03,71.0,71.0,12600.0,64.453,64.4712,64.444,64.444,12600.0
2017-07-14 15:15:00,71.01,71.02,70.96,71.01,12018.0,64.453,64.4621,64.4076,64.453,12018.0
2017-07-14 15:20:00,71.01,71.05,70.99,71.05,14482.0,64.453,64.4893,64.4349,64.4893,14482.0
2017-07-14 15:25:00,71.05,71.05,71.01,71.01,11529.0,64.4893,64.4893,64.453,64.453,11529.0
2017-07-14 15:30:00,71.0,71.01,70.97,71.01,19718.0,64.444,64.453,64.4167,64.453,19718.0
2017-07-14 15:35:00,71.01,71.14,71.0,71.14,50360.0,64.453,64.571,64.444,64.571,50360.0
2017-07-14 15:40:00,71.15,71.18,71.07,71.07,32763.0,64.5801,64.6073,64.5075,64.5075,32763.0
2017-07-14 15:45:00,71.08,71.24,71.07,71.23,87937.0,64.5166,64.6618,64.5075,64.6527,87937.0
2017-07-14 15:50:00,71.23,71.24,71.16,71.18,77754.0,64.6527,64.6618,64.5892,64.6073,77754.0
2017-07-14 15:55:00,71.17,71.17,71.03,71.11,165197.0,64.5983,64.5983,64.4712,64.5438,165197.0
2017-07-17 09:30:00,71.14,71.43,71.08,71.3,47763.0,64.571,64.8342,64.5166,64.7163,47763.0
2017-07-17 09:35:00,71.37,71.37,71.06,71.16,17078.0,64.7798,64.7798,64.4984,64.5892,17078.0
2017-07-17 09:40:00,71.14,71.28,71.01,71.25,26678.0,64.571,64.6981,64.453,64.6709,26678.0
2017-07-17 09:45:00,71.24,71.67,71.22,71.51,40556.0,64.6618,65.0521,64.6436,64.9069,40556.0
2017-07-17 09:50:00,71.5,71.7,71.38,71.6,60285.0,64.8978,65.0793,64.7889,64.9886,60285.0
2017-07-17 09:55:00,71.59,71.83,71.57,71.67,12284.0,64.9795,65.1973,64.9613,65.0521,12284.0
2017-07-17 10:00:00,71.72,71.75,71.59,71.7,20509.0,65.0975,65.1247,64.9795,65.0793,20509.0
2017-07-17 10:05:00,71.69,71.83,71.69,71.77,29658.0,65.0702,65.1973,65.0702,65.1429,29658.0
2017-07-17 10:10:00,71.77,71.9,71.75,71.9,10790.0,65.1429,65.2608,65.1247,65.2608,10790.0
2017-07-17 10:15:00,71.91,71.93,71.85,71.85,9575.0,65.2699,65.2881,65.2155,65.2155,9575.0
2017-07-17 10:20:00,71.86,71.88,71.77,71.87,29664.0,65.2245,65.2427,65.1429,65.2336,29664.0
2017-07-17 10:25:00,71.86,71.95,71.84,71.88,13872.0,65.2245,65.3062,65.2064,65.2427,13872.0
2017-07-17 10:30:00,71.86,71.94,71.86,71.9,15614.0,65.2245,65.2972,65.2245,65.2608,15614.0
2017-07-17 10:35:00,71.91,72.07,71.87,72.05,57636.0,65.2699,65.4152,65.2336,65.397,57636.0
2017-07-17 10:40:00,72.04,72.18,72.04,72.14,23169.0,65.3879,65.515,65.3879,65.4787,23169.0
2017-07-17 10:45:00,72.16,72.21,72.09,72.13,23442.0,65.4968,65.5422,65.4333,65.4696,23442.0
2017-07-17 10:50:00,72.15,72.19,72.12,72.12,49926.0,65.4878,65.5241,65.4605,65.4605,49926.0
2017-07-17 10:55:00,72.11,72.16,72.02,72.07,21201.0,65.4515,65.4968,65.3698,65.4152,21201.0
2017-07-17 11:00:00,72.07,72.23,72.05,72.23,13189.0,65.4152,65.5604,65.397,65.5604,13189.0
2017-07-17 11:05:00,72.22,72.34,72.2,72.31,28142.0,65.5513,65.6602,65.5331,65.633,28142.0
2017-07-17 11:10:00,72.33,72.47,72.29,72.29,26170.0,65.6511,65.7782,65.6148,65.6148,26170.0
2017-07-17 11:15:00,72.27,72.4,72.23,72.38,14659.0,65.5967,65.7147,65.5604,65.6965,14659.0
2017-07-17 11:20:00,72.36,72.37,72.23,72.23,8635.0,65.6784,65.6874,65.5604,65.5604,8635.0
2017-07-17 11:25:00,72.22,72.32,72.15,72.31,26102.0,65.5513,65.6421,65.4878,65.633,26102.0
2017-07-17 11:30:00,72.31,72.32,72.26,72.28,10184.0,65.633,65.6421,65.5876,65.6058,10184.0
2017-07-17 11:35:00,72.28,72.31,72.2,72.21,23615.0,65.6058,65.633,65.5331,65.5422,23615.0
2017-07-17 11:40:00,72.21,72.3,72.2,72.28,12901.0,65.5422,65.6239,65.5331,65.6058,12901.0
2017-07-17 11:45:00,72.27,72.28,72.11,72.16,14050.0,65.5967,65.6058,65.4515,65.4968,14050.0
2017-07-17 11:50:00,72.16,72.19,72.07,72.08,10051.0,65.4968,65.5241,65.4152,65.4242,10051.0
2017-07-17 11:55:00,72.09,72.1,72.03,72.05,19095.0,65.4333,65.4424,65.3788,65.397,19095.0
2017-07-17 12:00:00,72.04,72.05,71.95,72.05,46162.0,65.3879,65.397,65.3062,65.397,46162.0
2017-07-17 12:05:00,72.04,72.14,72.04,72.14,31698.0,65.3879,65.4787,65.3879,65.4787,31698.0
2017-07-17 12:10:00,72.12,72.24,72.12,72.24,16228.0,65.4605,65.5695,65.4605,65.5695,16228.0
2017-07-17 12:15:00,72.24,72.29,72.21,72.26,14027.0,65.5695,65.6148,65.5422,65.5876,14027.0
2017-07-17 12:20:00,72.25,72.26,72.13,72.2,21931.0,65.5785,65.5876,65.4696,65.5331,21931.0
2017-07-17 12:25:00,72.19,72.23,72.17,72.22,12154.0,65.5241,65.5604,65.5059,65.5513,12154.0
2017-07-17 12:30:00,72.23,72.32,72.2,72.24,22554.0,65.5604,65.6421,65.5331,65.5695,22554.0
2017-07-17 12:35:00,72.21,72.28,72.21,72.24,10538.0,65.5422,65.6058,65.5422,65.5695,10538.0
2017-07-17 12:40:00,72.25,72.26,72.17,72.19,11014.0,65.5785,65.5876,65.5059,65.5241,11014.0
2017-07-17 12:45:00,72.2,72.22,72.17,72.19,10210.0,65.5331,65.5513,65.5059,65.5241,10210.0
2017-07-17 12:50:00,72.2,72.23,72.14,72.17,13550.0,65.5331,65.5604,65.4787,65.5059,13550.0
2017-07-17 12:55:00,72.16,72.25,72.16,72.21,12012.0,65.4968,65.5785,65.4968,65.5422,12012.0
2017-07-17 13:00:00,72.22,72.3,72.21,72.28,10814.0,65.5513,65.6239,65.5422,65.6058,10814.0
2017-07-17 13:05:00,72.28,72.3,72.27,72.27,11238.0,65.6058,65.6239,65.5967,65.5967,11238.0
2017-07-17 13:10:00,72.27,72.31,72.26,72.3,11383.0,65.5967,65.633,65.5876,65.6239,11383.0
2017-07-17 13:15:00,72.29,72.35,72.29,72.35,34582.0,65.6148,65.6693,65.6148,65.6693,34582.0
2017-07-17 13:20:00,72.34,72.36,72.3,72.31,12734.0,65.6602,65.6784,65.6239,65.633,12734.0
2017-07-17 13:25:00,72.3,72.31,72.26,72.3,13794.0,65.6239,65.633,65.5876,65.6239,13794.0
2017-07-17 13:30:00,72.31,72.31,72.21,72.22,14711.0,65.633,65.633,65.5422,65.5513,14711.0
2017-07-17 13:35:00,72.21,72.21,72.05,72.05,8743.0,65.5422,65.5422,65.397,65.397,8743.0
2017-07-17 13:40:00,72.04,72.07,72.02,72.05,7956.0,65.3879,65.4152,65.3698,65.397,7956.0
2017-07-17 13:45:00,72.05,72.06,72.0,72.01,7625.0,65.397,65.4061,65.3516,65.3607,7625.0
2017-07-17 13:50:00,72.01,72.05,72.01,72.01,11325.0,65.3607,65.397,65.3607,65.3607,11325.0
2017-07-17 13:55:00,72.01,72.02,71.96,71.99,19323.0,65.3607,65.3698,65.3153,65.3425,19323.0
2017-07-17 14:00:00,72.0,72.06,72.0,72.04,20413.0,65.3516,65.4061,65.3516,65.3879,20413.0
2017-07-17 14:05:00,72.05,72.07,71.94,71.95,17454.0,65.397,65.4152,65.2972,65.3062,17454.0
2017-07-17 14:10:00,71.93,72.02,71.92,72.0,12880.0,65.2881,65.3698,65.279,65.3516,12880.0
2017-07-17 14:15:00,72.01,72.03,71.98,72.03,11930.0,65.3607,65.3788,65.3335,65.3788,11930.0
2017-07-17 14:20:00,72.03,72.07,72.0,72.06,12304.0,65.3788,65.4152,65.3516,65.4061,12304.0
2017-07-17 14:25:00,72.05,72.05,71.97,72.01,14557.0,65.397,65.397,65.3244,65.3607,14557.0
2017-07-17 14:30:00,72.02,72.04,71.96,72.04,11356.0,65.3698,65.3879,65.3153,65.3879,11356.0
2017-07-17 14:35:00,72.05,72.07,71.95,71.98,16407.0,65.397,65.4152,65.3062,65.3335,16407.0
2017-07-17 14:40:00,71.96,72.02,71.96,72.0,11987.0,65.3153,65.3698,65.3153,65.3516,11987.0
2017-07-17 14:45:00,72.0,72.01,71.96,72.01,8900.0,65.3516,65.3607,65.3153,65.3607,8900.0
2017-07-17 14:50:00,72.02,72.03,71.97,71.98,14661.0,65.3698,65.3788,65.3244,65.3335,14661.0
2017-07-17 14:55:00,71.98,72.03,71.96,72.03,15353.0,65.3335,65.3788,65.3153,65.3788,15353.0
2017-07-17 15:00:00,72.04,72.08,72.04,72.05,7847.0,65.3879,65.4242,65.3879,65.397,7847.0
2017-07-17 15:05:00,72.06,72.06,71.96,71.97,21399.0,65.4061,65.4061,65.3153,65.3244,21399.0
2017-07-17 15:10:00,71.96,71.98,71.94,71.96,26796.0,65.3153,65.3335,65.2972,65.3153,26796.0
2017-07-17 15:15:00,71.95,71.98,71.89,71.93,45099.0,65.3062,65.3335,65.2518,65.2881,45099.0
2017-07-17 15:20:00,71.92,71.96,71.92,71.94,15380.0,65.279,65.3153,65.279,65.2972,15380.0
2017-07-17 15:25:00,71.94,71.95,71.9,71.95,18768.0,65.2972,65.3062,65.2608,65.3062,18768.0
2017-07-17 15:30:00,71.94,71.95,71.92,71.95,20117.0,65.2972,65.3062,65.279,65.3062,20117.0
2017-07-17 15:35:00,71.94,71.94,71.85,71.89,34465.0,65.2972,65.2972,65.2155,65.2518,34465.0
2017-07-17 15:40:00,71.89,71.89,71.85,71.86,50519.0,65.2518,65.2518,65.2155,65.2245,50519.0
2017-07-17 15:45:00,71.86,71.86,71.83,71.84,58477.0,65.2245,65.2245,65.1973,65.2064,58477.0
2017-07-17 15:50:00,71.85,71.89,71.84,71.89,61954.0,65.2155,65.2518,65.2064,65.2518,61954.0
2017-07-17 15:55:00,71.89,71.92,71.88,71.89,153586.0,65.2518,65.279,65.2427,65.2518,153586.0
2017-07-18 09:30:00,71.64,71.69,71.36,71.57,26603.0,65.0249,65.0702,64.7707,64.9613,26603.0
2017-07-18 09:35:00,71.55,71.58,71.2,71.22,38048.0,64.9432,64.9704,64.6255,64.6436,38048.0
2017-07-18 09:40:00,71.23,71.43,71.21,71.36,45858.0,64.6527,64.8342,64.6346,64.7707,45858.0
2017-07-18 09:45:00,71.38,71.48,71.31,71.34,19090.0,64.7889,64.8796,64.7253,64.7526,19090.0
2017-07-18 09:50:00,71.34,71.46,71.31,71.4,16361.0,64.7526,64.8615,64.7253,64.807,16361.0
2017-07-18 09:55:00,71.4,71.4,71.22,71.25,20225.0,64.807,64.807,64.6436,64.6709,20225.0
2017-07-18 10:00:00,71.25,71.31,71.2,71.3,27154.0,64.6709,64.7253,64.6255,64.7163,27154.0
2017-07-18 10:05:00,71.29,71.37,71.29,71.3,13119.0,64.7072,64.7798,64.7072,64.7163,13119.0
2017-07-18 10:10:00,71.3,71.3,71.22,71.25,30965.0,64.7163,64.7163,64.6436,64.6709,30965.0
2017-07-18 10:15:00,71.26,71.26,71.17,71.17,17418.0,64.6799,64.6799,64.5983,64.5983,17418.0
2017-07-18 10:20:00,71.16,71.32,71.14,71.28,18038.0,64.5892,64.7344,64.571,64.6981,18038.0
2017-07-18 10:25:00,71.27,71.35,71.27,71.28,9281.0,64.689,64.7616,64.689,64.6981,9281.0
2017-07-18 10:30:00,71.28,71.3,71.16,71.16,14238.0,64.6981,64.7163,64.5892,64.5892,14238.0
2017-07-18 10:35:00,71.17,71.25,71.14,71.16,11874.0,64.5983,64.6709,64.571,64.5892,11874.0
2017-07-18 10:40:00,71.17,71.21,71.07,71.13,53042.0,64.5983,64.6346,64.5075,64.5619,53042.0
2017-07-18 10:45:00,71.14,71.16,70.96,71.0,27388.0,64.571,64.5892,64.4076,64.444,27388.0
2017-07-18 10:50:00,70.99,71.06,70.95,71.02,21543.0,64.4349,64.4984,64.3986,64.4621,21543.0
2017-07-18 10:55:00,71.02,71.04,70.91,70.95,12218.0,64.4621,64.4803,64.3623,64.3986,12218.0
2017-07-18 11:00:00,70.95,71.12,70.89,71.12,26404.0,64.3986,64.5529,64.3441,64.5529,26404.0
2017-07-18 11:05:00,71.11,71.19,71.06,71.14,22738.0,64.5438,64.6164,64.4984,64.571,22738.0
2017-07-18 11:10:00,71.12,71.15,71.05,71.14,14372.0,64.5529,64.5801,64.4893,64.571,14372.0
2017-07-18 11:15:00,71.16,71.23,71.14,71.17,16676.0,64.5892,64.6527,64.571,64.5983,16676.0
2017-07-18 11:20:00,71.17,71.31,71.16,71.29,18821.0,64.5983,64.7253,64.5892,64.7072,18821.0
2017-07-18 11:25:00,71.29,71.44,71.28,71.32,20295.0,64.7072,64.8433,64.6981,64.7344,20295.0
2017-07-18 11:30:00,71.3,71.35,71.26,71.29,8781.0,64.7163,64.7616,64.6799,64.7072,8781.0
2017-07-18 11:35:00,71.29,71.37,71.28,71.34,16126.0,64.7072,64.7798,64.6981,64.7526,16126.0
2017-07-18 11:40:00,71.35,71.35,71.28,71.28,5100.0,64.7616,64.7616,64.6981,64.6981,5100.0
2017-07-18 11:45:00,71.28,71.32,71.2,71.2,10421.0,64.6981,64.7344,64.6255,64.6255,10421.0
2017-07-18 11:50:00,71.19,71.23,71.08,71.18,21754.0,64.6164,64.6527,64.5166,64.6073,21754.0
2017-07-18 11:55:00,71.19,71.28,71.18,71.22,11545.0,64.6164,64.6981,64.6073,64.6436,11545.0
2017-07-18 12:00:00,71.2,71.2,71.09,71.14,5818.0,64.6255,64.6255,64.5256,64.571,5818.0
2017-07-18 12:05:00,71.15,71.15,70.99,71.06,14852.0,64.5801,64.5801,64.4349,64.4984,14852.0
2017-07-18 12:10:00,71.05,71.1,71.03,71.06,11775.0,64.4893,64.5347,64.4712,64.4984,11775.0
2017-07-18 12:15:00,71.07,71.14,71.07,71.11,9519.0,64.5075,64.571,64.5075,64.5438,9519.0
2017-07-18 12:20:00,71.14,71.16,71.12,71.14,11229.0,64.571,64.5892,64.5529,64.571,11229.0
2017-07-18 12:25:00,71.15,71.18,71.08,71.08,5744.0,64.5801,64.6073,64.5166,64.5166,5744.0
2017-07-18 12:30:00,71.06,71.09,71.01,71.02,8300.0,64.4984,64.5256,64.453,64.4621,8300.0
2017-07-18 12:35:00,71.04,71.05,70.93,70.93,5295.0,64.4803,64.4893,64.3804,64.3804,5295.0
2017-07-18 12:40:00,70.95,71.01,70.92,70.93,7030.0,64.3986,64.453,64.3713,64.3804,7030.0
2017-07-18 12:45:00,70.92,70.92,70.89,70.9,8594.0,64.3713,64.3713,64.3441,64.3532,8594.0
2017-07-18 12:50:00,70.89,70.92,70.85,70.88,10440.0,64.3441,64.3713,64.3078,64.335,10440.0
2017-07-18 12:55:00,70.89,70.94,70.8,70.81,7885.0,64.3441,64.3895,64.2624,64.2715,7885.0
2017-07-18 13:00:00,70.81,70.84,70.75,70.76,9196.0,64.2715,64.2987,64.217,64.2261,9196.0
2017-07-18 13:05:00,70.77,70.78,70.7,70.77,6476.0,64.2352,64.2443,64.1717,64.2352,6476.0
2017-07-18 13:10:00,70.77,70.78,70.74,70.75,4334.0,64.2352,64.2443,64.208,64.217,4334.0
2017-07-18 13:15:00,70.75,70.77,70.64,70.66,17510.0,64.217,64.2352,64.1172,64.1353,17510.0
2017-07-18 13:20:00,70.65,70.67,70.55,70.55,12160.0,64.1263,64.1444,64.0355,64.0355,12160.0
2017-07-18 13:25:00,70.55,70.55,70.47,70.49,23637.0,64.0355,64.0355,63.9629,63.981,23637.0
2017-07-18 13:30:00,70.49,70.58,70.49,70.53,12740.0,63.981,64.0627,63.981,64.0174,12740.0
2017-07-18 13:35:00,70.53,70.57,70.45,70.45,19619.0,64.0174,64.0537,63.9447,63.9447,19619.0
2017-07-18 13:40:00,70.47,70.52,70.46,70.48,10721.0,63.9629,64.0083,63.9538,63.972,10721.0
2017-07-18 13:45:00,70.49,70.53,70.48,70.52,15365.0,63.981,64.0174,63.972,64.0083,15365.0
2017-07-18 13:50:00,70.53,70.56,70.51,70.51,17186.0,64.0174,64.0446,63.9992,63.9992,17186.0
2017-07-18 13:55:00,70.52,70.61,70.51,70.57,23784.0,64.0083,64.09,63.9992,64.0537,23784.0
2017-07-18 14:00:00,70.56,70.62,70.56,70.6,14141.0,64.0446,64.099,64.0446,64.0809,14141.0
2017-07-18 14:05:00,70.61,70.65,70.59,70.61,14778.0,64.09,64.1263,64.0718,64.09,14778.0
2017-07-18 14:10:00,70.61,70.68,70.6,70.63,13211.0,64.09,64.1535,64.0809,64.1081,13211.0
2017-07-18 14:15:00,70.64,70.64,70.57,70.59,23713.0,64.1172,64.1172,64.0537,64.0718,23713.0
2017-07-18 14:20:00,70.59,70.64,70.58,70.61,10822.0,64.0718,64.1172,64.0627,64.09,10822.0
2017-07-18 14:25:00,70.61,70.61,70.55,70.58,17532.0,64.09,64.09,64.0355,64.0627,17532.0
2017-07-18 14:30:00,70.58,70.6,70.55,70.6,41886.0,64.0627,64.0809,64.0355,64.0809,41886.0
2017-07-18 14:35:00,70.6,70.6,70.52,70.53,24870.0,64.0809,64.0809,64.0083,64.0174,24870.0
2017-07-18 14:40:00,70.52,70.55,70.5,70.5,11193.0,64.0083,64.0355,63.9901,63.9901,11193.0
2017-07-18 14:45:00,70.5,70.52,70.46,70.51,28910.0,63.9901,64.0083,63.9538,63.9992,28910.0
2017-07-18 14:50:00,70.51,70.54,70.51,70.51,9979.0,63.9992,64.0264,63.9992,63.9992,9979.0
2017-07-18 14:55:00,70.5,70.53,70.5,70.5,6360.0,63.9901,64.0174,63.9901,63.9901,6360.0
2017-07-18 15:00:00,70.5,70.51,70.47,70.49,23212.0,63.9901,63.9992,63.9629,63.981,23212.0
2017-07-18 15:05:00,70.48,70.53,70.48,70.5,16228.0,63.972,64.0174,63.972,63.9901,16228.0
2017-07-18 15:10:00,70.5,70.61,70.5,70.61,28584.0,63.9901,64.09,63.9901,64.09,28584.0
2017-07-18 15:15:00,70.6,70.75,70.6,70.74,16189.0,64.0809,64.217,64.0809,64.208,16189.0
2017-07-18 15:20:00,70.76,70.82,70.75,70.78,53921.0,64.2261,64.2806,64.217,64.2443,53921.0
2017-07-18 15:25:00,70.79,70.82,70.77,70.81,15526.0,64.2533,64.2806,64.2352,64.2715,15526.0
2017-07-18 15:30:00,70.81,70.81,70.68,70.7,37516.0,64.2715,64.2715,64.1535,64.1717,37516.0
2017-07-18 15:35:00,70.71,70.76,70.7,70.71,13902.0,64.1807,64.2261,64.1717,64.1807,13902.0
2017-07-18 15:40:00,70.71,70.72,70.64,70.66,29251.0,64.1807,64.1898,64.1172,64.1353,29251.0
2017-07-18 15:45:00,70.67,70.76,70.66,70.74,30746.0,64.1444,64.2261,64.1353,64.208,30746.0
2017-07-18 15:50:00,70.74,70.76,70.69,70.76,41772.0,64.208,64.2261,64.1626,64.2261,41772.0
2017-07-18 15:55:00,70.76,70.8,70.72,70.79,135530.0,64.2261,64.2624,64.1898,64.2533,135530.0
2017-07-19 09:30:00,71.01,71.2,70.84,71.03,22332.0,64.453,64.6255,64.2987,64.4712,22332.0
2017-07-19 09:35:00,70.95,71.2,70.87,71.15,20172.0,64.3986,64.6255,64.326,64.5801,20172.0
2017-07-19 09:40:00,71.12,71.23,71.03,71.18,9989.0,64.5529,64.6527,64.4712,64.6073,9989.0
2017-07-19 09:45:00,71.16,71.25,71.02,71.22,20250.0,64.5892,64.6709,64.4621,64.6436,20250.0
2017-07-19 09:50:00,71.21,71.26,71.12,71.21,8027.0,64.6346,64.6799,64.5529,64.6346,8027.0
2017-07-19 09:55:00,71.2,71.21,71.13,71.2,5290.0,64.6255,64.6346,64.5619,64.6255,5290.0
2017-07-19 10:00:00,71.15,71.23,71.12,71.2,5800.0,64.5801,64.6527,64.5529,64.6255,5800.0
2017-07-19 10:05:00,71.22,71.28,71.19,71.24,5347.0,64.6436,64.6981,64.6164,64.6618,5347.0
2017-07-19 10:10:00,71.24,71.25,71.09,71.16,8625.0,64.6618,64.6709,64.5256,64.5892,8625.0
2017-07-19 10:15:00,71.18,71.22,71.13,71.2,12456.0,64.6073,64.6436,64.5619,64.6255,12456.0
2017-07-19 10:20:00,71.19,71.22,71.1,71.13,10360.0,64.6164,64.6436,64.5347,64.5619,10360.0
2017-07-19 10:25:00,71.12,71.14,71.0,71.0,14869.0,64.5529,64.571,64.444,64.444,14869.0
2017-07-19 10:30:00,71.0,71.06,70.93,70.99,12397.0,64.444,64.4984,64.3804,64.4349,12397.0
2017-07-19 10:35:00,70.98,71.02,70.94,70.96,9026.0,64.4258,64.4621,64.3895,64.4076,9026.0
2017-07-19 10:40:00,70.98,71.01,70.93,70.99,8796.0,64.4258,64.453,64.3804,64.4349,8796.0
2017-07-19 10:45:00,70.99,71.06,70.99,71.06,5566.0,64.4349,64.4984,64.4349,64.4984,5566.0
2017-07-19 10:50:00,71.07,71.1,71.03,71.09,7655.0,64.5075,64.5347,64.4712,64.5256,7655.0
2017-07-19 10:55:00,71.1,71.14,71.07,71.08,7082.0,64.5347,64.571,64.5075,64.5166,7082.0
2017-07-19 11:00:00,71.09,71.14,71.07,71.12,6437.0,64.5256,64.571,64.5075,64.5529,6437.0
2017-07-19 11:05:00,71.13,71.2,71.13,71.18,6443.0,64.5619,64.6255,64.5619,64.6073,6443.0
2017-07-19 11:10:00,71.18,71.22,71.15,71.22,8561.0,64.6073,64.6436,64.5801,64.6436,8561.0
2017-07-19 11:15:00,71.23,71.23,71.19,71.21,4655.0,64.6527,64.6527,64.6164,64.6346,4655.0
2017-07-19 11:20:00,71.21,71.29,71.21,71.29,11017.0,64.6346,64.7072,64.6346,64.7072,11017.0
2017-07-19 11:25:00,71.25,71.25,71.17,71.19,10966.0,64.6709,64.6709,64.5983,64.6164,10966.0
2017-07-19 11:30:00,71.19,71.26,71.16,71.25,55853.0,64.6164,64.6799,64.5892,64.6709,55853.0
2017-07-19 11:35:00,71.25,71.25,71.16,71.21,21985.0,64.6709,64.6709,64.5892,64.6346,21985.0
2017-07-19 11:40:00,71.21,71.28,71.2,71.26,11371.0,64.6346,64.6981,64.6255,64.6799,11371.0
2017-07-19 11:45:00,71.27,71.3,71.25,71.29,7854.0,64.689,64.7163,64.6709,64.7072,7854.0
2017-07-19 11:50:00,71.29,71.39,71.28,71.39,9743.0,64.7072,64.7979,64.6981,64.7979,9743.0
2017-07-19 11:55:00,71.39,71.42,71.32,71.39,15064.0,64.7979,64.8252,64.7344,64.7979,15064.0
2017-07-19 12:00:00,71.38,71.4,71.36,71.36,8084.0,64.7889,64.807,64.7707,64.7707,8084.0
2017-07-19 12:05:00,71.36,71.4,71.35,71.38,8668.0,64.7707,64.807,64.7616,64.7889,8668.0
2017-07-19 12:10:00,71.38,71.39,71.34,71.35,7281.0,64.7889,64.7979,64.7526,64.7616,7281.0
2017-07-19 12:15:00,71.36,71.36,71.27,71.29,10072.0,64.7707,64.7707,64.689,64.7072,10072.0
2017-07-19 12:20:00,71.3,71.32,71.25,71.27,9313.0,64.7163,64.7344,64.6709,64.689,9313.0
2017-07-19 12:25:00,71.27,71.29,71.15,71.15,8819.0,64.689,64.7072,64.5801,64.5801,8819.0
2017-07-19 12:30:00,71.14,71.15,71.08,71.1,8547.0,64.571,64.5801,64.5166,64.5347,8547.0
2017-07-19 12:35:00,71.09,71.11,71.05,71.05,10656.0,64.5256,64.5438,64.4893,64.4893,10656.0
2017-07-19 12:40:00,71.06,71.11,71.05,71.05,4687.0,64.4984,64.5438,64.4893,64.4893,4687.0
2017-07-19 12:45:00,71.05,71.13,71.04,71.12,12542.0,64.4893,64.5619,64.4803,64.5529,12542.0
2017-07-19 12:50:00,71.13,71.17,71.08,71.11,12100.0,64.5619,64.5983,64.5166,64.5438,12100.0
2017-07-19 12:55:00,71.11,71.18,71.05,71.11,29974.0,64.5438,64.6073,64.4893,64.5438,29974.0
2017-07-19 13:00:00,71.12,71.18,71.12,71.15,3740.0,64.5529,64.6073,64.5529,64.5801,3740.0
2017-07-19 13:05:00,71.15,71.19,71.1,71.1,11847.0,64.5801,64.6164,64.5347,64.5347,11847.0
2017-07-19 13:10:00,71.09,71.12,71.04,71.08,21375.0,64.5256,64.5529,64.4803,64.5166,21375.0
2017-07-19 13:15:00,71.07,71.18,71.07,71.17,9670.0,64.5075,64.6073,64.5075,64.5983,9670.0
2017-07-19 13:20:00,71.18,71.28,71.17,71.25,10936.0,64.6073,64.6981,64.5983,64.6709,10936.0
2017-07-19 13:25:00,71.25,71.28,71.21,71.22,6746.0,64.6709,64.6981,64.6346,64.6436,6746.0
2017-07-19 13:30:00,71.21,71.27,71.2,71.23,7839.0,64.6346,64.689,64.6255,64.6527,7839.0
2017-07-19 13:35:00,71.24,71.24,71.17,71.17,6449.0,64.6618,64.6618,64.5983,64.5983,6449.0
2017-07-19 13:40:00,71.18,71.3,71.18,71.29,5209.0,64.6073,64.7163,64.6073,64.7072,5209.0
2017-07-19 13:45:00,71.3,71.33,71.27,71.32,5249.0,64.7163,64.7435,64.689,64.7344,5249.0
2017-07-19 13:50:00,71.34,71.36,71.32,71.36,2101.0,64.7526,64.7707,64.7344,64.7707,2101.0
2017-07-19 13:55:00,71.36,71.37,71.3,71.3,5956.0,64.7707,64.7798,64.7163,64.7163,5956.0
2017-07-19 14:00:00,71.3,71.32,71.28,71.3,58569.0,64.7163,64.7344,64.6981,64.7163,58569.0
2017-07-19 14:05:00,71.31,71.35,71.31,71.34,9193.0,64.7253,64.7616,64.7253,64.7526,9193.0
2017-07-19 14:10:00,71.32,71.4,71.3,71.37,12123.0,64.7344,64.807,64.7163,64.7798,12123.0
2017-07-19 14:15:00,71.38,71.39,71.31,71.32,9224.0,64.7889,64.7979,64.7253,64.7344,9224.0
2017-07-19 14:20:00,71.33,71.38,71.31,71.38,27807.0,64.7435,64.7889,64.7253,64.7889,27807.0
2017-07-19 14:25:00,71.36,71.45,71.36,71.45,13446.0,64.7707,64.8524,64.7707,64.8524,13446.0
2017-07-19 14:30:00,71.43,71.45,71.42,71.42,3959.0,64.8342,64.8524,64.8252,64.8252,3959.0
2017-07-19 14:35:00,71.42,71.43,71.37,71.37,11422.0,64.8252,64.8342,64.7798,64.7798,11422.0
2017-07-19 14:40:00,71.37,71.39,71.32,71.36,12033.0,64.7798,64.7979,64.7344,64.7707,12033.0
2017-07-19 14:45:00,71.35,71.37,71.33,71.33,5698.0,64.7616,64.7798,64.7435,64.7435,5698.0
2017-07-19 14:50:00,71.33,71.35,71.32,71.34,4946.0,64.7435,64.7616,64.7344,64.7526,4946.0
2017-07-19 14:55:00,71.34,71.39,71.33,71.33,39352.0,64.7526,64.7979,64.7435,64.7435,39352.0
2017-07-19 15:00:00,71.33,71.35,71.31,71.32,12472.0,64.7435,64.7616,64.7253,64.7344,12472.0
2017-07-19 15:05:00,71.31,71.35,71.31,71.34,8294.0,64.7253,64.7616,64.7253,64.7526,8294.0
2017-07-19 15:10:00,71.34,71.36,71.33,71.34,7854.0,64.7526,64.7707,64.7435,64.7526,7854.0
2017-07-19 15:15:00,71.34,71.43,71.34,71.42,7884.0,64.7526,64.8342,64.7526,64.8252,7884.0
2017-07-19 15:20:00,71.41,71.49,71.41,71.49,14511.0,64.8161,64.8887,64.8161,64.8887,14511.0
2017-07-19 15:25:00,71.49,71.54,71.47,71.52,12880.0,64.8887,64.9341,64.8706,64.9159,12880.0
2017-07-19 15:30:00,71.52,71.55,71.49,71.54,57905.0,64.9159,64.9432,64.8887,64.9341,57905.0
2017-07-19 15:35:00,71.54,71.55,71.48,71.5,26744.0,64.9341,64.9432,64.8796,64.8978,26744.0
2017-07-19 15:40:00,71.49,71.51,71.47,71.48,25146.0,64.8887,64.9069,64.8706,64.8796,25146.0
2017-07-19 15:45:00,71.47,71.52,71.46,71.5,48947.0,64.8706,64.9159,64.8615,64.8978,48947.0
2017-07-19 15:50:00,71.51,71.55,71.48,71.48,32017.0,64.9069,64.9432,64.8796,64.8796,32017.0
2017-07-19 15:55:00,71.48,71.49,71.34,71.4,124447.0,64.8796,64.8887,64.7526,64.807,124447.0
2017-07-20 09:30:00,71.59,71.59,71.12,71.12,22687.0,64.9795,64.9795,64.5529,64.5529,22687.0
2017-07-20 09:35:00,71.2,71.35,71.13,71.27,10147.0,64.6255,64.7616,64.5619,64.689,10147.0
2017-07-20 09:40:00,71.23,71.6,71.19,71.5,17723.0,64.6527,64.9886,64.6164,64.8978,17723.0
2017-07-20 09:45:00,71.51,71.58,71.41,71.44,12530.0,64.9069,64.9704,64.8161,64.8433,12530.0
2017-07-20 09:50:00,71.48,71.62,71.48,71.62,4736.0,64.8796,65.0067,64.8796,65.0067,4736.0
2017-07-20 09:55:00,71.62,71.64,71.37,71.39,8628.0,65.0067,65.0249,64.7798,64.7979,8628.0
2017-07-20 10:00:00,71.33,71.52,71.31,71.5,45345.0,64.7435,64.9159,64.7253,64.8978,45345.0
2017-07-20 10:05:00,71.51,71.62,71.5,71.56,5772.0,64.9069,65.0067,64.8978,64.9522,5772.0
2017-07-20 10:10:00,71.56,71.61,71.5,71.54,9903.0,64.9522,64.9976,64.8978,64.9341,9903.0
2017-07-20 10:15:00,71.53,71.58,71.47,71.49,14618.0,64.925,64.9704,64.8706,64.8887,14618.0
2017-07-20 10:20:00,71.5,71.53,71.4,71.43,9888.0,64.8978,64.925,64.807,64.8342,9888.0
2017-07-20 10:25:00,71.42,71.42,71.25,71.28,4150.0,64.8252,64.8252,64.6709,64.6981,4150.0
2017-07-20 10:30:00,71.27,71.28,71.05,71.23,21793.0,64.689,64.6981,64.4893,64.6527,21793.0
2017-07-20 10:35:00,71.23,71.25,71.07,71.08,15546.0,64.6527,64.6709,64.5075,64.5166,15546.0
2017-07-20 10:40:00,71.11,71.2,71.06,71.14,19194.0,64.5438,64.6255,64.4984,64.571,19194.0
2017-07-20 10:45:00,71.14,71.24,71.03,71.24,37233.0,64.571,64.6618,64.4712,64.6618,37233.0
2017-07-20 10:50:00,71.2,71.42,71.2,71.4,16630.0,64.6255,64.8252,64.6255,64.807,16630.0
2017-07-20 10:55:00,71.43,71.48,71.42,71.45,3094.0,64.8342,64.8796,64.8252,64.8524,3094.0
2017-07-20 11:00:00,71.42,71.43,71.29,71.35,18962.0,64.8252,64.8342,64.7072,64.7616,18962.0
2017-07-20 11:05:00,71.33,71.38,71.29,71.3,9486.0,64.7435,64.7889,64.7072,64.7163,9486.0
2017-07-20 11:10:00,71.29,71.32,71.26,71.31,10461.0,64.7072,64.7344,64.6799,64.7253,10461.0
2017-07-20 11:15:00,71.32,71.34,71.28,71.33,9353.0,64.7344,64.7526,64.6981,64.7435,9353.0
2017-07-20 11:20:00,71.33,71.36,71.3,71.31,7228.0,64.7435,64.7707,64.7163,64.7253,7228.0
2017-07-20 11:25:00,71.33,71.34,71.27,71.31,7844.0,64.7435,64.7526,64.689,64.7253,7844.0
2017-07-20 11:30:00,71.32,71.33,71.27,71.31,5147.0,64.7344,64.7435,64.689,64.7253,5147.0
2017-07-20 11:35:00,71.28,71.32,71.27,71.27,4757.0,64.6981,64.7344,64.689,64.689,4757.0
2017-07-20 11:40:00,71.3,71.31,71.28,71.31,11743.0,64.7163,64.7253,64.6981,64.7253,11743.0
2017-07-20 11:45:00,71.32,71.4,71.31,71.38,18809.0,64.7344,64.807,64.7253,64.7889,18809.0
2017-07-20 11:50:00,71.39,71.42,71.34,71.35,12883.0,64.7979,64.8252,64.7526,64.7616,12883.0
2017-07-20 11:55:00,71.35,71.36,71.29,71.29,5635.0,64.7616,64.7707,64.7072,64.7072,5635.0
2017-07-20 12:00:00,71.28,71.34,71.28,71.33,28991.0,64.6981,64.7526,64.6981,64.7435,28991.0
2017-07-20 12:05:00,71.34,71.37,71.27,71.3,26401.0,64.7526,64.7798,64.689,64.7163,26401.0
2017-07-20 12:10:00,71.32,71.43,71.3,71.42,6551.0,64.7344,64.8342,64.7163,64.8252,6551.0
2017-07-20 12:15:00,71.43,71.44,71.39,71.42,9187.0,64.8342,64.8433,64.7979,64.8252,9187.0
2017-07-20 12:20:00,71.42,71.51,71.42,71.48,9882.0,64.8252,64.9069,64.8252,64.8796,9882.0
2017-07-20 12:25:00,71.48,71.52,71.47,71.48,24392.0,64.8796,64.9159,64.8706,64.8796,24392.0
2017-07-20 12:30:00,71.5,71.51,71.45,71.5,15043.0,64.8978,64.9069,64.8524,64.8978,15043.0
2017-07-20 12:35:00,71.51,71.58,71.46,71.57,20497.0,64.9069,64.9704,64.8615,64.9613,20497.0
2017-07-20 12:40:00,71.56,71.61,71.55,71.55,7857.0,64.9522,64.9976,64.9432,64.9432,7857.0
2017-07-20 12:45:00,71.56,71.65,71.55,71.65,56218.0,64.9522,65.0339,64.9432,65.0339,56218.0
2017-07-20 12:50:00,71.66,71.67,71.62,71.66,7006.0,65.043,65.0521,65.0067,65.043,7006.0
2017-07-20 12:55:00,71.66,71.66,71.62,71.65,10978.0,65.043,65.043,65.0067,65.0339,10978.0
2017-07-20 13:00:00,71.64,71.67,71.62,71.62,7316.0,65.0249,65.0521,65.0067,65.0067,7316.0
2017-07-20 13:05:00,71.64,71.67,71.59,71.6,10175.0,65.0249,65.0521,64.9795,64.9886,10175.0
2017-07-20 13:10:00,71.62,71.68,71.57,71.61,10033.0,65.0067,65.0612,64.9613,64.9976,10033.0
2017-07-20 13:15:00,71.62,71.66,71.58,71.6,11353.0,65.0067,65.043,64.9704,64.9886,11353.0
2017-07-20 13:20:00,71.59,71.65,71.59,71.65,6618.0,64.9795,65.0339,64.9795,65.0339,6618.0
2017-07-20 13:25:00,71.64,71.65,71.59,71.6,8748.0,65.0249,65.0339,64.9795,64.9886,8748.0
2017-07-20 13:30:00,71.6,71.6,71.55,71.57,6673.0,64.9886,64.9886,64.9432,64.9613,6673.0
2017-07-20 13:35:00,71.57,71.61,71.55,71.55,9894.0,64.9613,64.9976,64.9432,64.9432,9894.0
2017-07-20 13:40:00,71.56,71.62,71.55,71.59,9831.0,64.9522,65.0067,64.9432,64.9795,9831.0
2017-07-20 13:45:00,71.61,71.61,71.56,71.56,10052.0,64.9976,64.9976,64.9522,64.9522,10052.0
2017-07-20 13:50:00,71.56,71.58,71.5,71.54,19139.0,64.9522,64.9704,64.8978,64.9341,19139.0
2017-07-20 13:55:00,71.54,71.57,71.52,71.52,9816.0,64.9341,64.9613,64.9159,64.9159,9816.0
2017-07-20 14:00:00,71.53,71.54,71.47,71.48,16215.0,64.925,64.9341,64.8706,64.8796,16215.0
2017-07-20 14:05:00,71.47,71.5,71.45,71.47,9805.0,64.8706,64.8978,64.8524,64.8706,9805.0
2017-07-20 14:10:00,71.47,71.54,71.45,71.54,10154.0,64.8706,64.9341,64.8524,64.9341,10154.0
2017-07-20 14:15:00,71.54,71.63,71.54,71.63,9150.0,64.9341,65.0158,64.9341,65.0158,9150.0
2017-07-20 14:20:00,71.64,71.67,71.63,71.67,6928.0,65.0249,65.0521,65.0158,65.0521,6928.0
2017-07-20 14:25:00,71.66,71.66,71.59,71.63,13126.0,65.043,65.043,64.9795,65.0158,13126.0
2017-07-20 14:30:00,71.62,71.63,71.53,71.63,39262.0,65.0067,65.0158,64.925,65.0158,39262.0
2017-07-20 14:35:00,71.63,71.66,71.61,71.65,17238.0,65.0158,65.043,64.9976,65.0339,17238.0
2017-07-20 14:40:00,71.64,71.68,71.63,71.64,13524.0,65.0249,65.0612,65.0158,65.0249,13524.0
2017-07-20 14:45:00,71.64,71.64,71.56,71.59,9806.0,65.0249,65.0249,64.9522,64.9795,9806.0
2017-07-20 14:50:00,71.59,71.61,71.53,71.55,9944.0,64.9795,64.9976,64.925,64.9432,9944.0
2017-07-20 14:55:00,71.54,71.55,71.46,71.48,10201.0,64.9341,64.9432,64.8615,64.8796,10201.0
2017-07-20 15:00:00,71.49,71.53,71.48,71.48,12684.0,64.8887,64.925,64.8796,64.8796,12684.0
2017-07-20 15:05:00,71.48,71.5,71.42,71.42,16312.0,64.8796,64.8978,64.8252,64.8252,16312.0
2017-07-20 15:10:00,71.42,71.46,71.4,71.4,16004.0,64.8252,64.8615,64.807,64.807,16004.0
2017-07-20 15:15:00,71.41,71.42,71.19,71.19,44971.0,64.8161,64.8252,64.6164,64.6164,44971.0
2017-07-20 15:20:00,71.19,71.27,71.19,71.27,17237.0,64.6164,64.689,64.6164,64.689,17237.0
2017-07-20 15:25:00,71.27,71.31,71.26,71.3,30147.0,64.689,64.7253,64.6799,64.7163,30147.0
2017-07-20 15:30:00,71.3,71.3,71.19,71.22,41144.0,64.7163,64.7163,64.6164,64.6436,41144.0
2017-07-20 15:35:00,71.22,71.25,71.21,71.23,23337.0,64.6436,64.6709,64.6346,64.6527,23337.0
2017-07-20 15:40:00,71.23,71.25,71.18,71.25,39701.0,64.6527,64.6709,64.6073,64.6709,39701.0
2017-07-20 15:45:00,71.24,71.29,71.21,71.28,52564.0,64.6618,64.7072,64.6346,64.6981,52564.0
2017-07-20 15:50:00,71.28,71.29,71.26,71.27,58669.0,64.6981,64.7072,64.6799,64.689,58669.0
2017-07-20 15:55:00,71.27,71.43,71.22,71.36,305363.0,64.689,64.8342,64.6436,64.7707,305363.0
2017-07-21 09:30:00,71.25,71.74,71.25,71.29,84254.0,64.6709,65.1156,64.6709,64.7072,84254.0
2017-07-21 09:35:00,71.28,71.61,71.28,71.42,11966.0,64.6981,64.9976,64.6981,64.8252,11966.0
2017-07-21 09:40:00,71.34,71.61,71.25,71.57,12249.0,64.7526,64.9976,64.6709,64.9613,12249.0
2017-07-21 09:45:00,71.5,71.79,71.5,71.65,16239.0,64.8978,65.161,64.8978,65.0339,16239.0
2017-07-21 09:50:00,71.67,71.67,71.43,71.52,17545.0,65.0521,65.0521,64.8342,64.9159,17545.0
2017-07-21 09:55:00,71.53,71.75,71.5,71.57,248316.0,64.925,65.1247,64.8978,64.9613,248316.0
2017-07-21 10:00:00,71.55,71.56,71.32,71.5,244212.0,64.9432,64.9522,64.7344,64.8978,244212.0
2017-07-21 10:05:00,71.46,71.48,71.35,71.35,10102.0,64.8615,64.8796,64.7616,64.7616,10102.0
2017-07-21 10:10:00,71.34,71.34,71.16,71.17,8742.0,64.7526,64.7526,64.5892,64.5983,8742.0
2017-07-21 10:15:00,71.11,71.26,71.05,71.24,87403.0,64.5438,64.6799,64.4893,64.6618,87403.0
2017-07-21 10:20:00,71.23,71.32,71.14,71.26,11533.0,64.6527,64.7344,64.571,64.6799,11533.0
2017-07-21 10:25:00,71.29,71.29,71.18,71.29,18637.0,64.7072,64.7072,64.6073,64.7072,18637.0
2017-07-21 10:30:00,71.3,71.41,71.26,71.41,14112.0,64.7163,64.8161,64.6799,64.8161,14112.0
2017-07-21 10:35:00,71.42,71.62,71.37,71.62,18430.0,64.8252,65.0067,64.7798,65.0067,18430.0
2017-07-21 10:40:00,71.59,71.67,71.56,71.62,111186.0,64.9795,65.0521,64.9522,65.0067,111186.0
2017-07-21 10:45:00,71.63,71.71,71.57,71.69,15831.0,65.0158,65.0884,64.9613,65.0702,15831.0
2017-07-21 10:50:00,71.67,71.73,71.65,71.73,14183.0,65.0521,65.1065,65.0339,65.1065,14183.0
2017-07-21 10:55:00,71.72,71.93,71.69,71.88,30844.0,65.0975,65.2881,65.0702,65.2427,30844.0
2017-07-21 11:00:00,71.87,71.91,71.87,71.89,10198.0,65.2336,65.2699,65.2336,65.2518,10198.0
2017-07-21 11:05:00,71.87,71.98,71.87,71.98,32488.0,65.2336,65.3335,65.2336,65.3335,32488.0
2017-07-21 11:10:00,71.98,72.0,71.9,71.98,52045.0,65.3335,65.3516,65.2608,65.3335,52045.0
2017-07-21 11:15:00,71.98,72.03,71.94,71.96,29600.0,65.3335,65.3788,65.2972,65.3153,29600.0
2017-07-21 11:20:00,71.97,72.04,71.96,72.03,12790.0,65.3244,65.3879,65.3153,65.3788,12790.0
2017-07-21 11:25:00,72.04,72.11,72.02,72.06,14866.0,65.3879,65.4515,65.3698,65.4061,14866.0
2017-07-21 11:30:00,72.05,72.11,72.04,72.04,11097.0,65.397,65.4515,65.3879,65.3879,11097.0
2017-07-21 11:35:00,72.04,72.19,72.01,72.14,21744.0,65.3879,65.5241,65.3607,65.4787,21744.0
2017-07-21 11:40:00,72.14,72.17,72.12,72.17,47686.0,65.4787,65.5059,65.4605,65.5059,47686.0
2017-07-21 11:45:00,72.17,72.18,72.06,72.06,11534.0,65.5059,65.515,65.4061,65.4061,11534.0
2017-07-21 11:50:00,72.05,72.1,71.98,72.08,13152.0,65.397,65.4424,65.3335,65.4242,13152.0
2017-07-21 11:55:00,72.09,72.12,72.06,72.1,8196.0,65.4333,65.4605,65.4061,65.4424,8196.0
2017-07-21 12:00:00,72.1,72.15,72.08,72.08,31697.0,65.4424,65.4878,65.4242,65.4242,31697.0
2017-07-21 12:05:00,72.06,72.13,72.0,72.13,19934.0,65.4061,65.4696,65.3516,65.4696,19934.0
2017-07-21 12:10:00,72.13,72.29,72.12,72.22,45482.0,65.4696,65.6148,65.4605,65.5513,45482.0
2017-07-21 12:15:00,72.22,72.33,72.2,72.25,50386.0,65.5513,65.6511,65.5331,65.5785,50386.0
2017-07-21 12:20:00,72.26,72.31,72.18,72.18,53733.0,65.5876,65.633,65.515,65.515,53733.0
2017-07-21 12:25:00,72.17,72.19,72.13,72.14,27549.0,65.5059,65.5241,65.4696,65.4787,27549.0
2017-07-21 12:30:00,72.15,72.25,72.12,72.25,39922.0,65.4878,65.5785,65.4605,65.5785,39922.0
2017-07-21 12:35:00,72.25,72.25,72.16,72.25,23905.0,65.5785,65.5785,65.4968,65.5785,23905.0
2017-07-21 12:40:00,72.23,72.25,72.09,72.11,9919.0,65.5604,65.5785,65.4333,65.4515,9919.0
2017-07-21 12:45:00,72.12,72.22,72.08,72.19,19205.0,65.4605,65.5513,65.4242,65.5241,19205.0
2017-07-21 12:50:00,72.18,72.25,72.15,72.16,16294.0,65.515,65.5785,65.4878,65.4968,16294.0
2017-07-21 12:55:00,72.16,72.21,72.14,72.2,13912.0,65.4968,65.5422,65.4787,65.5331,13912.0
2017-07-21 13:00:00,72.2,72.2,72.03,72.05,20854.0,65.5331,65.5331,65.3788,65.397,20854.0
2017-07-21 13:05:00,72.03,72.05,71.98,72.02,38335.0,65.3788,65.397,65.3335,65.3698,38335.0
2017-07-21 13:10:00,72.02,72.12,72.01,72.12,20735.0,65.3698,65.4605,65.3607,65.4605,20735.0
2017-07-21 13:15:00,72.12,72.2,72.11,72.16,20246.0,65.4605,65.5331,65.4515,65.4968,20246.0
2017-07-21 13:20:00,72.17,72.25,72.16,72.25,16362.0,65.5059,65.5785,65.4968,65.5785,16362.0
2017-07-21 13:25:00,72.25,72.26,72.21,72.26,19019.0,65.5785,65.5876,65.5422,65.5876,19019.0
2017-07-21 13:30:00,72.26,72.3,72.25,72.29,17377.0,65.5876,65.6239,65.5785,65.6148,17377.0
2017-07-21 13:35:00,72.29,72.3,72.26,72.3,18546.0,65.6148,65.6239,65.5876,65.6239,18546.0
2017-07-21 13:40:00,72.3,72.3,72.23,72.25,28864.0,65.6239,65.6239,65.5604,65.5785,28864.0
2017-07-21 13:45:00,72.24,72.39,72.24,72.35,65299.0,65.5695,65.7056,65.5695,65.6693,65299.0
2017-07-21 13:50:00,72.35,72.36,72.17,72.18,66856.0,65.6693,65.6784,65.5059,65.515,66856.0
2017-07-21 13:55:00,72.19,72.24,72.17,72.2,23007.0,65.5241,65.5695,65.5059,65.5331,23007.0
2017-07-21 14:00:00,72.2,72.31,72.2,72.27,17125.0,65.5331,65.633,65.5331,65.5967,17125.0
2017-07-21 14:05:00,72.27,72.31,72.25,72.25,21719.0,65.5967,65.633,65.5785,65.5785,21719.0
2017-07-21 14:10:00,72.24,72.24,72.17,72.2,55220.0,65.5695,65.5695,65.5059,65.5331,55220.0
2017-07-21 14:15:00,72.2,72.2,72.1,72.14,35821.0,65.5331,65.5331,65.4424,65.4787,35821.0
2017-07-21 14:20:00,72.15,72.19,72.13,72.15,16373.0,65.4878,65.5241,65.4696,65.4878,16373.0
2017-07-21 14:25:00,72.14,72.16,72.03,72.05,30747.0,65.4787,65.4968,65.3788,65.397,30747.0
2017-07-21 14:30:00,72.04,72.06,72.0,72.01,18154.0,65.3879,65.4061,65.3516,65.3607,18154.0
2017-07-21 14:35:00,72.01,72.02,71.88,71.9,25144.0,65.3607,65.3698,65.2427,65.2608,25144.0
2017-07-21 14:40:00,71.9,71.96,71.88,71.95,11301.0,65.2608,65.3153,65.2427,65.3062,11301.0
2017-07-21 14:45:00,71.95,72.01,71.93,72.0,20674.0,65.3062,65.3607,65.2881,65.3516,20674.0
2017-07-21 14:50:00,72.0,72.05,71.99,72.05,30604.0,65.3516,65.397,65.3425,65.397,30604.0
2017-07-21 14:55:00,72.05,72.07,71.98,72.02,15361.0,65.397,65.4152,65.3335,65.3698,15361.0
2017-07-21 15:00:00,72.03,72.05,72.0,72.02,17273.0,65.3788,65.397,65.3516,65.3698,17273.0
2017-07-21 15:05:00,72.02,72.03,72.0,72.02,17535.0,65.3698,65.3788,65.3516,65.3698,17535.0
2017-07-21 15:10:00,72.02,72.03,71.99,72.0,19543.0,65.3698,65.3788,65.3425,65.3516,19543.0
2017-07-21 15:15:00,72.0,72.06,72.0,72.06,34880.0,65.3516,65.4061,65.3516,65.4061,34880.0
2017-07-21 15:20:00,72.03,72.06,71.99,72.01,30505.0,65.3788,65.4061,65.3425,65.3607,30505.0
2017-07-21 15:25:00,72.01,72.07,71.99,72.06,25963.0,65.3607,65.4152,65.3425,65.4061,25963.0
2017-07-21 15:30:00,72.04,72.06,72.0,72.03,21471.0,65.3879,65.4061,65.3516,65.3788,21471.0
2017-07-21 15:35:00,72.02,72.13,72.02,72.09,35524.0,65.3698,65.4696,65.3698,65.4333,35524.0
2017-07-21 15:40:00,72.09,72.11,72.05,72.1,47313.0,65.4333,65.4515,65.397,65.4424,47313.0
2017-07-21 15:45:00,72.09,72.17,72.08,72.16,55150.0,65.4333,65.5059,65.4242,65.4968,55150.0
2017-07-21 15:50:00,72.16,72.18,72.13,72.17,76691.0,65.4968,65.515,65.4696,65.5059,76691.0
2017-07-21 15:55:00,72.16,72.24,72.16,72.2,140808.0,65.4968,65.5695,65.4968,65.5331,140808.0
2017-07-24 09:30:00,71.98,72.01,71.55,71.95,26002.0,65.3335,65.3607,64.9432,65.3062,26002.0
2017-07-24 09:35:00,71.91,72.06,71.75,71.75,84175.0,65.2699,65.4061,65.1247,65.1247,84175.0
2017-07-24 09:40:00,71.69,71.84,71.69,71.7,39238.0,65.0702,65.2064,65.0702,65.0793,39238.0
2017-07-24 09:45:00,71.66,71.84,71.64,71.84,16030.0,65.043,65.2064,65.0249,65.2064,16030.0
2017-07-24 09:50:00,71.81,71.85,71.67,71.77,32795.0,65.1792,65.2155,65.0521,65.1429,32795.0
2017-07-24 09:55:00,71.81,71.88,71.72,71.77,6351.0,65.1792,65.2427,65.0975,65.1429,6351.0
2017-07-24 10:00:00,71.73,71.84,71.63,71.74,36138.0,65.1065,65.2064,65.0158,65.1156,36138.0
2017-07-24 10:05:00,71.72,71.89,71.72,71.84,41126.0,65.0975,65.2518,65.0975,65.2064,41126.0
2017-07-24 10:10:00,71.84,71.85,71.68,71.76,17910.0,65.2064,65.2155,65.0612,65.1338,17910.0
2017-07-24 10:15:00,71.77,72.06,71.76,72.03,38614.0,65.1429,65.4061,65.1338,65.3788,38614.0
2017-07-24 10:20:00,72.04,72.12,71.95,71.98,10621.0,65.3879,65.4605,65.3062,65.3335,10621.0
2017-07-24 10:25:00,72.01,72.06,71.95,72.02,7801.0,65.3607,65.4061,65.3062,65.3698,7801.0
2017-07-24 10:30:00,71.98,71.99,71.87,71.97,13734.0,65.3335,65.3425,65.2336,65.3244,13734.0
2017-07-24 10:35:00,71.97,72.11,71.96,72.1,20652.0,65.3244,65.4515,65.3153,65.4424,20652.0
2017-07-24 10:40:00,72.1,72.15,72.05,72.13,12683.0,65.4424,65.4878,65.397,65.4696,12683.0
2017-07-24 10:45:00,72.13,72.13,72.04,72.05,5459.0,65.4696,65.4696,65.3879,65.397,5459.0
2017-07-24 10:50:00,72.03,72.11,72.02,72.04,6199.0,65.3788,65.4515,65.3698,65.3879,6199.0
2017-07-24 10:55:00,72.05,72.09,72.03,72.06,7485.0,65.397,65.4333,65.3788,65.4061,7485.0
2017-07-24 11:00:00,72.05,72.09,72.04,72.07,6113.0,65.397,65.4333,65.3879,65.4152,6113.0
2017-07-24 11:05:00,72.08,72.1,72.04,72.04,7699.0,65.4242,65.4424,65.3879,65.3879,7699.0
2017-07-24 11:10:00,72.03,72.25,72.03,72.21,16487.0,65.3788,65.5785,65.3788,65.5422,16487.0
2017-07-24 11:15:00,72.22,72.22,72.1,72.1,6172.0,65.5513,65.5513,65.4424,65.4424,6172.0
2017-07-24 11:20:00,72.05,72.08,71.95,72.07,7392.0,65.397,65.4242,65.3062,65.4152,7392.0
2017-07-24 11:25:00,72.08,72.16,72.05,72.13,7865.0,65.4242,65.4968,65.397,65.4696,7865.0
2017-07-24 11:30:00,72.13,72.15,72.08,72.15,6836.0,65.4696,65.4878,65.4242,65.4878,6836.0
2017-07-24 11:35:00,72.16,72.23,72.16,72.21,13017.0,65.4968,65.5604,65.4968,65.5422,13017.0
2017-07-24 11:40:00,72.22,72.25,72.13,72.13,7293.0,65.5513,65.5785,65.4696,65.4696,7293.0
2017-07-24 11:45:00,72.13,72.3,72.12,72.29,13916.0,65.4696,65.6239,65.4605,65.6148,13916.0
2017-07-24 11:50:00,72.28,72.29,72.19,72.21,8259.0,65.6058,65.6148,65.5241,65.5422,8259.0
2017-07-24 11:55:00,72.22,72.3,72.2,72.27,7783.0,65.5513,65.6239,65.5331,65.5967,7783.0
2017-07-24 12:00:00,72.26,72.28,72.14,72.16,7168.0,65.5876,65.6058,65.4787,65.4968,7168.0
2017-07-24 12:05:00,72.14,72.14,72.06,72.08,6396.0,65.4787,65.4787,65.4061,65.4242,6396.0
2017-07-24 12:10:00,72.08,72.12,72.0,72.12,13289.0,65.4242,65.4605,65.3516,65.4605,13289.0
2017-07-24 12:15:00,72.13,72.18,72.11,72.13,5785.0,65.4696,65.515,65.4515,65.4696,5785.0
2017-07-24 12:20:00,72.13,72.16,72.08,72.15,7970.0,65.4696,65.4968,65.4242,65.4878,7970.0
2017-07-24 12:25:00,72.14,72.14,72.04,72.05,9988.0,65.4787,65.4787,65.3879,65.397,9988.0
2017-07-24 12:30:00,72.03,72.05,72.0,72.01,4196.0,65.3788,65.397,65.3516,65.3607,4196.0
2017-07-24 12:35:00,72.01,72.01,71.98,72.01,7150.0,65.3607,65.3607,65.3335,65.3607,7150.0
2017-07-24 12:40:00,72.0,72.04,71.92,71.95,75603.0,65.3516,65.3879,65.279,65.3062,75603.0
2017-07-24 12:45:00,71.94,71.95,71.86,71.88,10241.0,65.2972,65.3062,65.2245,65.2427,10241.0
2017-07-24 12:50:00,71.88,71.95,71.88,71.9,7840.0,65.2427,65.3062,65.2427,65.2608,7840.0
2017-07-24 12:55:00,71.91,71.97,71.84,71.96,13649.0,65.2699,65.3244,65.2064,65.3153,13649.0
2017-07-24 13:00:00,71.96,72.02,71.92,71.95,17398.0,65.3153,65.3698,65.279,65.3062,17398.0
2017-07-24 13:05:00,71.95,72.02,71.95,72.01,9019.0,65.3062,65.3698,65.3062,65.3607,9019.0
2017-07-24 13:10:00,72.01,72.05,71.97,72.01,7535.0,65.3607,65.397,65.3244,65.3607,7535.0
2017-07-24 13:15:00,72.01,72.04,72.0,72.02,3759.0,65.3607,65.3879,65.3516,65.3698,3759.0
2017-07-24 13:20:00,72.03,72.06,71.99,72.01,7726.0,65.3788,65.4061,65.3425,65.3607,7726.0
2017-07-24 13:25:00,72.01,72.02,71.98,72.0,13975.0,65.3607,65.3698,65.3335,65.3516,13975.0
2017-07-24 13:30:00,72.0,72.07,71.99,72.05,17568.0,65.3516,65.4152,65.3425,65.397,17568.0
2017-07-24 13:35:00,72.04,72.04,71.97,71.99,13942.0,65.3879,65.3879,65.3244,65.3425,13942.0
2017-07-24 13:40:00,71.98,72.06,71.96,72.02,359593.0,65.3335,65.4061,65.3153,65.3698,359593.0
2017-07-24 13:45:00,72.01,72.13,71.98,72.1,23252.0,65.3607,65.4696,65.3335,65.4424,23252.0
2017-07-24 13:50:00,72.08,72.09,71.85,71.9,11179.0,65.4242,65.4333,65.2155,65.2608,11179.0
2017-07-24 13:55:00,71.89,71.95,71.85,71.92,5624.0,65.2518,65.3062,65.2155,65.279,5624.0
2017-07-24 14:00:00,71.92,71.96,71.87,71.87,7653.0,65.279,65.3153,65.2336,65.2336,7653.0
2017-07-24 14:05:00,71.87,71.91,71.85,71.89,8018.0,65.2336,65.2699,65.2155,65.2518,8018.0
2017-07-24 14:10:00,71.89,71.93,71.87,71.88,6217.0,65.2518,65.2881,65.2336,65.2427,6217.0
2017-07-24 14:15:00,71.9,71.9,71.79,71.79,10802.0,65.2608,65.2608,65.161,65.161,10802.0
2017-07-24 14:20:00,71.79,71.79,71.74,71.74,6039.0,65.161,65.161,65.1156,65.1156,6039.0
2017-07-24 14:25:00,71.74,71.91,71.73,71.88,12086.0,65.1156,65.2699,65.1065,65.2427,12086.0
2017-07-24 14:30:00,71.88,71.92,71.85,71.92,6955.0,65.2427,65.279,65.2155,65.279,6955.0
2017-07-24 14:35:00,71.94,71.96,71.91,71.95,8701.0,65.2972,65.3153,65.2699,65.3062,8701.0
2017-07-24 14:40:00,71.95,71.99,71.93,71.95,8412.0,65.3062,65.3425,65.2881,65.3062,8412.0
2017-07-24 14:45:00,71.96,71.97,71.93,71.95,13099.0,65.3153,65.3244,65.2881,65.3062,13099.0
2017-07-24 14:50:00,71.96,72.0,71.92,71.99,12751.0,65.3153,65.3516,65.279,65.3425,12751.0
2017-07-24 14:55:00,72.0,72.01,71.96,71.97,15384.0,65.3516,65.3607,65.3153,65.3244,15384.0
2017-07-24 15:00:00,71.98,71.99,71.93,71.99,11167.0,65.3335,65.3425,65.2881,65.3425,11167.0
2017-07-24 15:05:00,71.99,72.0,71.92,71.92,16678.0,65.3425,65.3516,65.279,65.279,16678.0
2017-07-24 15:10:00,71.93,71.98,71.93,71.97,7665.0,65.2881,65.3335,65.2881,65.3244,7665.0
2017-07-24 15:15:00,71.97,71.98,71.92,71.96,13956.0,65.3244,65.3335,65.279,65.3153,13956.0
2017-07-24 15:20:00,71.97,71.98,71.94,71.98,14571.0,65.3244,65.3335,65.2972,65.3335,14571.0
2017-07-24 15:25:00,71.98,72.0,71.97,71.98,19789.0,65.3335,65.3516,65.3244,65.3335,19789.0
2017-07-24 15:30:00,71.98,71.99,71.85,71.93,14406.0,65.3335,65.3425,65.2155,65.2881,14406.0
2017-07-24 15:35:00,71.94,71.99,71.93,71.94,24394.0,65.2972,65.3425,65.2881,65.2972,24394.0
2017-07-24 15:40:00,71.94,71.95,71.87,71.92,23392.0,65.2972,65.3062,65.2336,65.279,23392.0
2017-07-24 15:45:00,71.92,71.99,71.92,71.98,57869.0,65.279,65.3425,65.279,65.3335,57869.0
2017-07-24 15:50:00,71.98,71.99,71.9,71.97,47064.0,65.3335,65.3425,65.2608,65.3244,47064.0
2017-07-24 15:55:00,71.98,72.01,71.95,71.98,124625.0,65.3335,65.3607,65.3062,65.3335,124625.0
2017-07-25 09:30:00,72.24,72.25,71.86,71.94,20186.0,65.5695,65.5785,65.2245,65.2972,20186.0
2017-07-25 09:35:00,71.94,72.28,71.94,72.23,9736.0,65.2972,65.6058,65.2972,65.5604,9736.0
2017-07-25 09:40:00,72.19,72.32,72.09,72.23,9992.0,65.5241,65.6421,65.4333,65.5604,9992.0
2017-07-25 09:45:00,72.25,72.68,72.22,72.65,69832.0,65.5785,65.9688,65.5513,65.9416,69832.0
2017-07-25 09:50:00,72.65,72.73,72.38,72.4,12845.0,65.9416,66.0142,65.6965,65.7147,12845.0
2017-07-25 09:55:00,72.38,72.39,72.25,72.29,10929.0,65.6965,65.7056,65.5785,65.6148,10929.0
2017-07-25 10:00:00,72.29,72.39,72.24,72.35,9680.0,65.6148,65.7056,65.5695,65.6693,9680.0
2017-07-25 10:05:00,72.34,72.48,72.33,72.42,28859.0,65.6602,65.7873,65.6511,65.7328,28859.0
2017-07-25 10:10:00,72.42,72.55,72.4,72.52,182169.0,65.7328,65.8508,65.7147,65.8236,182169.0
2017-07-25 10:15:00,72.56,72.83,72.56,72.83,10044.0,65.8599,66.105,65.8599,66.105,10044.0
2017-07-25 10:20:00,72.86,72.95,72.81,72.92,10825.0,66.1322,66.2139,66.0868,66.1867,10825.0
2017-07-25 10:25:00,72.93,72.97,72.86,72.93,7703.0,66.1957,66.232,66.1322,66.1957,7703.0
2017-07-25 10:30:00,72.91,72.93,72.86,72.89,6074.0,66.1776,66.1957,66.1322,66.1594,6074.0
2017-07-25 10:35:00,72.9,73.0,72.75,72.92,14564.0,66.1685,66.2593,66.0324,66.1867,14564.0
2017-07-25 10:40:00,72.92,72.96,72.81,72.95,6975.0,66.1867,66.223,66.0868,66.2139,6975.0
2017-07-25 10:45:00,73.0,73.19,72.97,73.14,12656.0,66.2593,66.4317,66.232,66.3863,12656.0
2017-07-25 10:50:00,73.17,73.19,73.1,73.13,17954.0,66.4136,66.4317,66.35,66.3773,17954.0
2017-07-25 10:55:00,73.17,73.18,73.08,73.11,7567.0,66.4136,66.4227,66.3319,66.3591,7567.0
2017-07-25 11:00:00,73.11,73.15,73.06,73.13,12978.0,66.3591,66.3954,66.3137,66.3773,12978.0
2017-07-25 11:05:00,73.15,73.48,73.15,73.47,15124.0,66.3954,66.695,66.3954,66.6859,15124.0
2017-07-25 11:10:00,73.48,73.53,73.39,73.45,18696.0,66.695,66.7403,66.6133,66.6677,18696.0
2017-07-25 11:15:00,73.49,73.55,73.44,73.51,10002.0,66.704,66.7585,66.6586,66.7222,10002.0
2017-07-25 11:20:00,73.51,73.55,73.42,73.55,11040.0,66.7222,66.7585,66.6405,66.7585,11040.0
2017-07-25 11:25:00,73.56,73.74,73.54,73.74,11969.0,66.7676,66.9309,66.7494,66.9309,11969.0
2017-07-25 11:30:00,73.74,73.91,73.74,73.86,24773.0,66.9309,67.0852,66.9309,67.0399,24773.0
2017-07-25 11:35:00,73.83,73.88,73.76,73.78,15203.0,67.0126,67.058,66.9491,66.9673,15203.0
2017-07-25 11:40:00,73.79,73.8,73.72,73.8,8989.0,66.9763,66.9854,66.9128,66.9854,8989.0
2017-07-25 11:45:00,73.78,73.8,73.71,73.73,10878.0,66.9673,66.9854,66.9037,66.9219,10878.0
2017-07-25 11:50:00,73.73,73.84,73.71,73.77,8425.0,66.9219,67.0217,66.9037,66.9582,8425.0
2017-07-25 11:55:00,73.79,73.8,73.76,73.77,8906.0,66.9763,66.9854,66.9491,66.9582,8906.0
2017-07-25 12:00:00,73.75,73.86,73.74,73.86,14000.0,66.94,67.0399,66.9309,67.0399,14000.0
2017-07-25 12:05:00,73.85,73.92,73.84,73.86,31456.0,67.0308,67.0943,67.0217,67.0399,31456.0
2017-07-25 12:10:00,73.86,73.97,73.85,73.97,26734.0,67.0399,67.1397,67.0308,67.1397,26734.0
2017-07-25 12:15:00,73.98,73.98,73.89,73.93,11666.0,67.1488,67.1488,67.0671,67.1034,11666.0
2017-07-25 12:20:00,73.9,73.92,73.86,73.9,6490.0,67.0762,67.0943,67.0399,67.0762,6490.0
2017-07-25 12:25:00,73.88,73.88,73.78,73.86,5144.0,67.058,67.058,66.9673,67.0399,5144.0
2017-07-25 12:30:00,73.86,73.86,73.8,73.81,4718.0,67.0399,67.0399,66.9854,66.9945,4718.0
2017-07-25 12:35:00,73.81,73.85,73.79,73.81,7721.0,66.9945,67.0308,66.9763,66.9945,7721.0
2017-07-25 12:40:00,73.8,73.83,73.69,73.71,9546.0,66.9854,67.0126,66.8856,66.9037,9546.0
2017-07-25 12:45:00,73.71,73.77,73.71,73.72,3758.0,66.9037,66.9582,66.9037,66.9128,3758.0
2017-07-25 12:50:00,73.73,73.77,73.71,73.73,7015.0,66.9219,66.9582,66.9037,66.9219,7015.0
2017-07-25 12:55:00,73.74,73.79,73.74,73.76,7496.0,66.9309,66.9763,66.9309,66.9491,7496.0
2017-07-25 13:00:00,73.76,73.81,73.74,73.76,7322.0,66.9491,66.9945,66.9309,66.9491,7322.0
2017-07-25 13:05:00,73.76,73.78,73.74,73.76,9973.0,66.9491,66.9673,66.9309,66.9491,9973.0
2017-07-25 13:10:00,73.77,73.85,73.77,73.84,8676.0,66.9582,67.0308,66.9582,67.0217,8676.0
2017-07-25 13:15:00,73.84,73.85,73.8,73.81,10653.0,67.0217,67.0308,66.9854,66.9945,10653.0
2017-07-25 13:20:00,73.81,73.86,73.8,73.86,12827.0,66.9945,67.0399,66.9854,67.0399,12827.0
2017-07-25 13:25:00,73.86,73.89,73.77,73.77,12605.0,67.0399,67.0671,66.9582,66.9582,12605.0
2017-07-25 13:30:00,73.77,73.85,73.77,73.84,9051.0,66.9582,67.0308,66.9582,67.0217,9051.0
2017-07-25 13:35:00,73.85,73.93,73.84,73.92,10116.0,67.0308,67.1034,67.0217,67.0943,10116.0
2017-07-25 13:40:00,73.92,73.93,73.89,73.89,10487.0,67.0943,67.1034,67.0671,67.0671,10487.0
2017-07-25 13:45:00,73.91,73.91,73.82,73.88,11925.0,67.0852,67.0852,67.0036,67.058,11925.0
2017-07-25 13:50:00,73.87,73.9,73.83,73.83,9056.0,67.0489,67.0762,67.0126,67.0126,9056.0
2017-07-25 13:55:00,73.84,73.85,73.77,73.8,8462.0,67.0217,67.0308,66.9582,66.9854,8462.0
2017-07-25 14:00:00,73.81,73.89,73.78,73.83,12400.0,66.9945,67.0671,66.9673,67.0126,12400.0
2017-07-25 14:05:00,73.83,73.85,73.8,73.85,7654.0,67.0126,67.0308,66.9854,67.0308,7654.0
2017-07-25 14:10:00,73.85,73.87,73.82,73.84,17599.0,67.0308,67.0489,67.0036,67.0217,17599.0
2017-07-25 14:15:00,73.84,73.9,73.83,73.84,13519.0,67.0217,67.0762,67.0126,67.0217,13519.0
2017-07-25 14:20:00,73.85,73.88,73.83,73.88,9945.0,67.0308,67.058,67.0126,67.058,9945.0
2017-07-25 14:25:00,73.85,73.92,73.85,73.91,12098.0,67.0308,67.0943,67.0308,67.0852,12098.0
2017-07-25 14:30:00,73.92,73.93,73.85,73.87,15399.0,67.0943,67.1034,67.0308,67.0489,15399.0
2017-07-25 14:35:00,73.87,73.88,73.75,73.77,56444.0,67.0489,67.058,66.94,66.9582,56444.0
2017-07-25 14:40:00,73.77,73.77,73.62,73.65,13992.0,66.9582,66.9582,66.822,66.8493,13992.0
2017-07-25 14:45:00,73.63,73.68,73.61,73.64,10002.0,66.8311,66.8765,66.8129,66.8402,10002.0
2017-07-25 14:50:00,73.66,73.7,73.64,73.64,8002.0,66.8583,66.8946,66.8402,66.8402,8002.0
2017-07-25 14:55:00,73.65,73.68,73.6,73.61,18320.0,66.8493,66.8765,66.8039,66.8129,18320.0
2017-07-25 15:00:00,73.6,73.63,73.59,73.61,15811.0,66.8039,66.8311,66.7948,66.8129,15811.0
2017-07-25 15:05:00,73.61,73.61,73.55,73.58,12878.0,66.8129,66.8129,66.7585,66.7857,12878.0
2017-07-25 15:10:00,73.59,73.6,73.52,73.52,14041.0,66.7948,66.8039,66.7313,66.7313,14041.0
2017-07-25 15:15:00,73.52,73.52,73.44,73.45,14594.0,66.7313,66.7313,66.6586,66.6677,14594.0
2017-07-25 15:20:00,73.45,73.46,73.38,73.41,11350.0,66.6677,66.6768,66.6042,66.6314,11350.0
2017-07-25 15:25:00,73.41,73.49,73.4,73.46,18129.0,66.6314,66.704,66.6223,66.6768,18129.0
2017-07-25 15:30:00,73.46,73.55,73.45,73.55,20876.0,66.6768,66.7585,66.6677,66.7585,20876.0
2017-07-25 15:35:00,73.55,73.55,73.5,73.54,20723.0,66.7585,66.7585,66.7131,66.7494,20723.0
2017-07-25 15:40:00,73.53,73.57,73.51,73.57,40141.0,66.7403,66.7766,66.7222,66.7766,40141.0
2017-07-25 15:45:00,73.56,73.62,73.55,73.6,37549.0,66.7676,66.822,66.7585,66.8039,37549.0
2017-07-25 15:50:00,73.59,73.64,73.56,73.64,58420.0,66.7948,66.8402,66.7676,66.8402,58420.0
2017-07-25 15:55:00,73.64,73.64,73.56,73.58,111413.0,66.8402,66.8402,66.7676,66.7857,111413.0
2017-07-26 09:30:00,73.45,73.56,73.03,73.11,21138.0,66.6677,66.7676,66.2865,66.3591,21138.0
2017-07-26 09:35:00,73.16,73.46,73.16,73.37,42266.0,66.4045,66.6768,66.4045,66.5951,42266.0
2017-07-26 09:40:00,73.24,73.27,73.05,73.21,10556.0,66.4771,66.5043,66.3047,66.4499,10556.0
2017-07-26 09:45:00,73.2,73.24,72.92,73.19,30978.0,66.4408,66.4771,66.1867,66.4317,30978.0
2017-07-26 09:50:00,73.18,73.44,73.17,73.3,32065.0,66.4227,66.6586,66.4136,66.5316,32065.0
2017-07-26 09:55:00,73.27,73.38,72.98,72.98,35414.0,66.5043,66.6042,66.2411,66.2411,35414.0
2017-07-26 10:00:00,72.97,73.18,72.97,72.97,21140.0,66.232,66.4227,66.232,66.232,21140.0
2017-07-26 10:05:00,72.97,73.11,72.95,73.06,37427.0,66.232,66.3591,66.2139,66.3137,37427.0
2017-07-26 10:10:00,73.06,73.27,73.06,73.25,11010.0,66.3137,66.5043,66.3137,66.4862,11010.0
2017-07-26 10:15:00,73.28,73.36,73.19,73.2,20424.0,66.5134,66.586,66.4317,66.4408,20424.0
2017-07-26 10:20:00,73.22,73.22,73.09,73.1,10497.0,66.459,66.459,66.341,66.35,10497.0
2017-07-26 10:25:00,73.08,73.08,72.95,73.07,10192.0,66.3319,66.3319,66.2139,66.3228,10192.0
2017-07-26 10:30:00,73.09,73.17,73.07,73.17,15593.0,66.341,66.4136,66.3228,66.4136,15593.0
2017-07-26 10:35:00,73.16,73.2,73.13,73.2,13080.0,66.4045,66.4408,66.3773,66.4408,13080.0
2017-07-26 10:40:00,73.21,73.32,73.17,73.27,13344.0,66.4499,66.5497,66.4136,66.5043,13344.0
2017-07-26 10:45:00,73.29,73.34,73.26,73.29,9505.0,66.5225,66.5679,66.4953,66.5225,9505.0
2017-07-26 10:50:00,73.29,73.46,73.29,73.46,6619.0,66.5225,66.6768,66.5225,66.6768,6619.0
2017-07-26 10:55:00,73.48,73.56,73.46,73.54,16347.0,66.695,66.7676,66.6768,66.7494,16347.0
2017-07-26 11:00:00,73.52,73.56,73.5,73.5,8800.0,66.7313,66.7676,66.7131,66.7131,8800.0
2017-07-26 11:05:00,73.5,73.53,73.42,73.53,11956.0,66.7131,66.7403,66.6405,66.7403,11956.0
2017-07-26 11:10:00,73.54,73.54,73.41,73.41,12815.0,66.7494,66.7494,66.6314,66.6314,12815.0
2017-07-26 11:15:00,73.39,73.4,73.31,73.4,13379.0,66.6133,66.6223,66.5407,66.6223,13379.0
2017-07-26 11:20:00,73.38,73.42,73.37,73.39,6307.0,66.6042,66.6405,66.5951,66.6133,6307.0
2017-07-26 11:25:00,73.4,73.51,73.4,73.51,9422.0,66.6223,66.7222,66.6223,66.7222,9422.0
2017-07-26 11:30:00,73.51,73.56,73.49,73.55,13403.0,66.7222,66.7676,66.704,66.7585,13403.0
2017-07-26 11:35:00,73.52,73.59,73.52,73.56,8650.0,66.7313,66.7948,66.7313,66.7676,8650.0
2017-07-26 11:40:00,73.54,73.55,73.44,73.46,7360.0,66.7494,66.7585,66.6586,66.6768,7360.0
2017-07-26 11:45:00,73.46,73.54,73.45,73.51,6801.0,66.6768,66.7494,66.6677,66.7222,6801.0
2017-07-26 11:50:00,73.47,73.59,73.47,73.56,7426.0,66.6859,66.7948,66.6859,66.7676,7426.0
2017-07-26 11:55:00,73.56,73.64,73.56,73.6,3075.0,66.7676,66.8402,66.7676,66.8039,3075.0
2017-07-26 12:00:00,73.63,73.68,73.6,73.68,15296.0,66.8311,66.8765,66.8039,66.8765,15296.0
2017-07-26 12:05:00,73.7,73.77,73.67,73.77,11189.0,66.8946,66.9582,66.8674,66.9582,11189.0
2017-07-26 12:10:00,73.76,73.79,73.75,73.76,8734.0,66.9491,66.9763,66.94,66.9491,8734.0
2017-07-26 12:15:00,73.75,73.75,73.68,73.72,10568.0,66.94,66.94,66.8765,66.9128,10568.0
2017-07-26 12:20:00,73.73,73.74,73.69,73.69,7806.0,66.9219,66.9309,66.8856,66.8856,7806.0
2017-07-26 12:25:00,73.68,73.7,73.62,73.62,9930.0,66.8765,66.8946,66.822,66.822,9930.0
2017-07-26 12:30:00,73.64,73.82,73.63,73.81,20434.0,66.8402,67.0036,66.8311,66.9945,20434.0
2017-07-26 12:35:00,73.81,73.82,73.73,73.78,8565.0,66.9945,67.0036,66.9219,66.9673,8565.0
2017-07-26 12:40:00,73.79,73.81,73.77,73.78,9650.0,66.9763,66.9945,66.9582,66.9673,9650.0
2017-07-26 12:45:00,73.79,73.81,73.69,73.74,17208.0,66.9763,66.9945,66.8856,66.9309,17208.0
2017-07-26 12:50:00,73.75,73.79,73.74,73.76,6728.0,66.94,66.9763,66.9309,66.9491,6728.0
2017-07-26 12:55:00,73.76,73.81,73.76,73.77,6822.0,66.9491,66.9945,66.9491,66.9582,6822.0
2017-07-26 13:00:00,73.78,73.83,73.76,73.79,11333.0,66.9673,67.0126,66.9491,66.9763,11333.0
2017-07-26 13:05:00,73.8,73.81,73.75,73.78,8668.0,66.9854,66.9945,66.94,66.9673,8668.0
2017-07-26 13:10:00,73.79,73.83,73.79,73.83,5592.0,66.9763,67.0126,66.9763,67.0126,5592.0
2017-07-26 13:15:00,73.84,73.84,73.77,73.81,10997.0,67.0217,67.0217,66.9582,66.9945,10997.0
2017-07-26 13:20:00,73.8,73.83,73.79,73.79,4941.0,66.9854,67.0126,66.9763,66.9763,4941.0
2017-07-26 13:25:00,73.79,73.83,73.75,73.8,10937.0,66.9763,67.0126,66.94,66.9854,10937.0
2017-07-26 13:30:00,73.81,73.82,73.79,73.79,4095.0,66.9945,67.0036,66.9763,66.9763,4095.0
2017-07-26 13:35:00,73.8,73.84,73.79,73.82,9238.0,66.9854,67.0217,66.9763,67.0036,9238.0
2017-07-26 13:40:00,73.81,73.88,73.81,73.88,12303.0,66.9945,67.058,66.9945,67.058,12303.0
2017-07-26 13:45:00,73.87,73.9,73.85,73.86,8784.0,67.0489,67.0762,67.0308,67.0399,8784.0
2017-07-26 13:50:00,73.87,73.96,73.86,73.96,15093.0,67.0489,67.1306,67.0399,67.1306,15093.0
2017-07-26 13:55:00,73.95,73.98,73.93,73.96,22416.0,67.1216,67.1488,67.1034,67.1306,22416.0
2017-07-26 14:00:00,73.95,73.97,73.94,73.97,12521.0,67.1216,67.1397,67.1125,67.1397,12521.0
2017-07-26 14:05:00,73.98,74.09,73.97,74.04,25797.0,67.1488,67.2486,67.1397,67.2032,25797.0
2017-07-26 14:10:00,74.04,74.07,73.99,74.06,15599.0,67.2032,67.2305,67.1579,67.2214,15599.0
2017-07-26 14:15:00,74.05,74.09,73.99,74.09,20382.0,67.2123,67.2486,67.1579,67.2486,20382.0
2017-07-26 14:20:00,74.09,74.1,73.98,74.03,14285.0,67.2486,67.2577,67.1488,67.1942,14285.0
2017-07-26 14:25:00,74.02,74.12,74.02,74.12,16213.0,67.1851,67.2759,67.1851,67.2759,16213.0
2017-07-26 14:30:00,74.09,74.32,74.09,74.3,54446.0,67.2486,67.4574,67.2486,67.4392,54446.0
2017-07-26 14:35:00,74.29,74.37,74.24,74.36,28002.0,67.4302,67.5028,67.3848,67.4937,28002.0
2017-07-26 14:40:00,74.36,74.36,74.3,74.31,22722.0,67.4937,67.4937,67.4392,67.4483,22722.0
2017-07-26 14:45:00,74.31,74.39,74.3,74.36,19799.0,67.4483,67.5209,67.4392,67.4937,19799.0
2017-07-26 14:50:00,74.37,74.39,74.31,74.34,38618.0,67.5028,67.5209,67.4483,67.4755,38618.0
2017-07-26 14:55:00,74.33,74.37,74.32,74.35,47198.0,67.4665,67.5028,67.4574,67.4846,47198.0
2017-07-26 15:00:00,74.34,74.41,74.3,74.41,46555.0,67.4755,67.5391,67.4392,67.5391,46555.0
2017-07-26 15:05:00,74.4,74.41,74.37,74.38,31451.0,67.53,67.5391,67.5028,67.5118,31451.0
2017-07-26 15:10:00,74.37,74.38,74.33,74.35,21878.0,67.5028,67.5118,67.4665,67.4846,21878.0
2017-07-26 15:15:00,74.34,74.35,74.29,74.35,27118.0,67.4755,67.4846,67.4302,67.4846,27118.0
2017-07-26 15:20:00,74.35,74.38,74.33,74.34,29597.0,67.4846,67.5118,67.4665,67.4755,29597.0
2017-07-26 15:25:00,74.34,74.4,74.32,74.39,38880.0,67.4755,67.53,67.4574,67.5209,38880.0
2017-07-26 15:30:00,74.39,74.4,74.35,74.38,34874.0,67.5209,67.53,67.4846,67.5118,34874.0
2017-07-26 15:35:00,74.38,74.41,74.36,74.41,52381.0,67.5118,67.5391,67.4937,67.5391,52381.0
2017-07-26 15:40:00,74.41,74.41,74.37,74.4,36288.0,67.5391,67.5391,67.5028,67.53,36288.0
2017-07-26 15:45:00,74.41,74.49,74.39,74.49,81084.0,67.5391,67.6117,67.5209,67.6117,81084.0
2017-07-26 15:50:00,74.48,74.62,74.47,74.6,112295.0,67.6026,67.7297,67.5935,67.7115,112295.0
2017-07-26 15:55:00,74.59,74.67,74.57,74.61,225332.0,67.7025,67.7751,67.6843,67.7206,225332.0
2017-07-27 09:30:00,74.6,74.79,74.09,74.13,51440.0,67.7115,67.884,67.2486,67.2849,51440.0
2017-07-27 09:35:00,74.22,74.94,74.21,74.83,21076.0,67.3666,68.0201,67.3575,67.9203,21076.0
2017-07-27 09:40:00,74.88,74.99,74.78,74.9,14896.0,67.9657,68.0655,67.8749,67.9838,14896.0
2017-07-27 09:45:00,74.9,74.9,74.56,74.74,35601.0,67.9838,67.9838,67.6752,67.8386,35601.0
2017-07-27 09:50:00,74.75,74.76,74.5,74.57,22882.0,67.8477,67.8568,67.6208,67.6843,22882.0
2017-07-27 09:55:00,74.54,74.65,74.38,74.65,25831.0,67.6571,67.7569,67.5118,67.7569,25831.0
2017-07-27 10:00:00,74.58,74.58,74.5,74.56,17106.0,67.6934,67.6934,67.6208,67.6752,17106.0
2017-07-27 10:05:00,74.57,74.62,74.54,74.58,13492.0,67.6843,67.7297,67.6571,67.6934,13492.0
2017-07-27 10:10:00,74.59,74.62,74.53,74.6,18882.0,67.7025,67.7297,67.648,67.7115,18882.0
2017-07-27 10:15:00,74.59,74.65,74.49,74.59,23152.0,67.7025,67.7569,67.6117,67.7025,23152.0
2017-07-27 10:20:00,74.58,74.68,74.56,74.61,16303.0,67.6934,67.7841,67.6752,67.7206,16303.0
2017-07-27 10:25:00,74.63,74.67,74.52,74.63,20452.0,67.7388,67.7751,67.6389,67.7388,20452.0
2017-07-27 10:30:00,74.64,74.68,74.57,74.63,48958.0,67.7478,67.7841,67.6843,67.7388,48958.0
2017-07-27 10:35:00,74.63,74.74,74.62,74.7,22287.0,67.7388,67.8386,67.7297,67.8023,22287.0
2017-07-27 10:40:00,74.68,74.69,74.55,74.56,22220.0,67.7841,67.7932,67.6662,67.6752,22220.0
2017-07-27 10:45:00,74.58,74.6,74.48,74.6,21825.0,67.6934,67.7115,67.6026,67.7115,21825.0
2017-07-27 10:50:00,74.61,74.65,74.55,74.59,5571.0,67.7206,67.7569,67.6662,67.7025,5571.0
2017-07-27 10:55:00,74.6,74.67,74.6,74.61,11406.0,67.7115,67.7751,67.7115,67.7206,11406.0
2017-07-27 11:00:00,74.62,74.64,74.57,74.58,14059.0,67.7297,67.7478,67.6843,67.6934,14059.0
2017-07-27 11:05:00,74.6,74.71,74.59,74.71,25949.0,67.7115,67.8114,67.7025,67.8114,25949.0
2017-07-27 11:10:00,74.73,74.84,74.69,74.81,14970.0,67.8295,67.9294,67.7932,67.9021,14970.0
2017-07-27 11:15:00,74.81,74.83,74.67,74.7,11118.0,67.9021,67.9203,67.7751,67.8023,11118.0
2017-07-27 11:20:00,74.67,74.7,74.57,74.63,17418.0,67.7751,67.8023,67.6843,67.7388,17418.0
2017-07-27 11:25:00,74.65,74.66,74.62,74.64,27606.0,67.7569,67.766,67.7297,67.7478,27606.0
2017-07-27 11:30:00,74.64,74.81,74.61,74.8,29189.0,67.7478,67.9021,67.7206,67.8931,29189.0
2017-07-27 11:35:00,74.79,74.8,74.74,74.76,10792.0,67.884,67.8931,67.8386,67.8568,10792.0
2017-07-27 11:40:00,74.76,74.85,74.75,74.83,7321.0,67.8568,67.9384,67.8477,67.9203,7321.0
2017-07-27 11:45:00,74.84,74.92,74.84,74.88,14448.0,67.9294,68.002,67.9294,67.9657,14448.0
2017-07-27 11:50:00,74.88,74.94,74.86,74.94,35370.0,67.9657,68.0201,67.9475,68.0201,35370.0
2017-07-27 11:55:00,74.93,75.18,74.93,75.13,28293.0,68.0111,68.238,68.0111,68.1926,28293.0
2017-07-27 12:00:00,75.13,75.13,74.92,74.96,30937.0,68.1926,68.1926,68.002,68.0383,30937.0
2017-07-27 12:05:00,74.98,75.01,74.97,74.97,7971.0,68.0564,68.0837,68.0474,68.0474,7971.0
2017-07-27 12:10:00,74.98,74.98,74.95,74.97,9950.0,68.0564,68.0564,68.0292,68.0474,9950.0
2017-07-27 12:15:00,74.96,75.05,74.96,75.03,21525.0,68.0383,68.12,68.0383,68.1018,21525.0
2017-07-27 12:20:00,75.06,75.06,75.02,75.03,6679.0,68.1291,68.1291,68.0928,68.1018,6679.0
2017-07-27 12:25:00,75.02,75.09,75.0,75.07,11349.0,68.0928,68.1563,68.0746,68.1381,11349.0
2017-07-27 12:30:00,75.07,75.16,75.06,75.07,18260.0,68.1381,68.2198,68.1291,68.1381,18260.0
2017-07-27 12:35:00,75.09,75.09,74.99,75.03,12356.0,68.1563,68.1563,68.0655,68.1018,12356.0
2017-07-27 12:40:00,75.02,75.04,74.95,75.01,22434.0,68.0928,68.1109,68.0292,68.0837,22434.0
2017-07-27 12:45:00,75.0,75.02,74.97,75.0,16562.0,68.0746,68.0928,68.0474,68.0746,16562.0
2017-07-27 12:50:00,75.0,75.07,75.0,75.0,8691.0,68.0746,68.1381,68.0746,68.0746,8691.0
2017-07-27 12:55:00,75.0,75.09,74.98,75.02,13434.0,68.0746,68.1563,68.0564,68.0928,13434.0
2017-07-27 13:00:00,75.02,75.07,74.99,75.01,13930.0,68.0928,68.1381,68.0655,68.0837,13930.0
2017-07-27 13:05:00,75.05,75.05,74.94,74.98,26667.0,68.12,68.12,68.0201,68.0564,26667.0
2017-07-27 13:10:00,74.98,74.98,74.84,74.84,9228.0,68.0564,68.0564,67.9294,67.9294,9228.0
2017-07-27 13:15:00,74.86,74.9,74.8,74.8,14192.0,67.9475,67.9838,67.8931,67.8931,14192.0
2017-07-27 13:20:00,74.83,74.85,74.73,74.77,12877.0,67.9203,67.9384,67.8295,67.8658,12877.0
2017-07-27 13:25:00,74.73,74.84,74.72,74.8,14747.0,67.8295,67.9294,67.8205,67.8931,14747.0
2017-07-27 13:30:00,74.8,74.82,74.62,74.62,16680.0,67.8931,67.9112,67.7297,67.7297,16680.0
2017-07-27 13:35:00,74.63,74.66,74.55,74.58,15940.0,67.7388,67.766,67.6662,67.6934,15940.0
2017-07-27 13:40:00,74.57,74.63,74.52,74.6,15553.0,67.6843,67.7388,67.6389,67.7115,15553.0
2017-07-27 13:45:00,74.59,74.66,74.59,74.62,14477.0,67.7025,67.766,67.7025,67.7297,14477.0
2017-07-27 13:50:00,74.6,74.67,74.58,74.58,13048.0,67.7115,67.7751,67.6934,67.6934,13048.0
2017-07-27 13:55:00,74.59,74.75,74.58,74.68,15795.0,67.7025,67.8477,67.6934,67.7841,15795.0
2017-07-27 14:00:00,74.65,74.83,74.65,74.82,28405.0,67.7569,67.9203,67.7569,67.9112,28405.0
2017-07-27 14:05:00,74.82,74.9,74.81,74.87,14293.0,67.9112,67.9838,67.9021,67.9566,14293.0
2017-07-27 14:10:00,74.87,74.94,74.85,74.91,11968.0,67.9566,68.0201,67.9384,67.9929,11968.0
2017-07-27 14:15:00,74.91,74.95,74.88,74.9,13240.0,67.9929,68.0292,67.9657,67.9838,13240.0
2017-07-27 14:20:00,74.9,75.0,74.87,74.94,20653.0,67.9838,68.0746,67.9566,68.0201,20653.0
2017-07-27 14:25:00,74.93,75.02,74.93,75.02,18357.0,68.0111,68.0928,68.0111,68.0928,18357.0
2017-07-27 14:30:00,75.02,75.08,74.95,74.95,60296.0,68.0928,68.1472,68.0292,68.0292,60296.0
2017-07-27 14:35:00,74.94,74.98,74.88,74.96,23143.0,68.0201,68.0564,67.9657,68.0383,23143.0
2017-07-27 14:40:00,74.95,74.95,74.88,74.92,32100.0,68.0292,68.0292,67.9657,68.002,32100.0
2017-07-27 14:45:00,74.91,74.94,74.86,74.9,27642.0,67.9929,68.0201,67.9475,67.9838,27642.0
2017-07-27 14:50:00,74.9,75.0,74.88,75.0,20292.0,67.9838,68.0746,67.9657,68.0746,20292.0
2017-07-27 14:55:00,74.98,75.21,74.98,75.15,41683.0,68.0564,68.2652,68.0564,68.2107,41683.0
2017-07-27 15:00:00,75.15,75.22,75.07,75.08,45653.0,68.2107,68.2743,68.1381,68.1472,45653.0
2017-07-27 15:05:00,75.08,75.08,74.99,75.02,43746.0,68.1472,68.1472,68.0655,68.0928,43746.0
2017-07-27 15:10:00,75.05,75.06,74.89,74.99,22475.0,68.12,68.1291,67.9748,68.0655,22475.0
2017-07-27 15:15:00,74.97,75.06,74.94,74.96,20531.0,68.0474,68.1291,68.0201,68.0383,20531.0
2017-07-27 15:20:00,74.97,75.05,74.94,75.03,24419.0,68.0474,68.12,68.0201,68.1018,24419.0
2017-07-27 15:25:00,75.02,75.15,75.01,75.14,32246.0,68.0928,68.2107,68.0837,68.2017,32246.0
2017-07-27 15:30:00,75.14,75.14,75.04,75.1,29824.0,68.2017,68.2017,68.1109,68.1654,29824.0
2017-07-27 15:35:00,75.12,75.27,75.11,75.25,48284.0,68.1835,68.3197,68.1744,68.3015,48284.0
2017-07-27 15:40:00,75.24,75.25,75.14,75.16,45477.0,68.2924,68.3015,68.2017,68.2198,45477.0
2017-07-27 15:45:00,75.16,75.28,75.14,75.2,65604.0,68.2198,68.3287,68.2017,68.2561,65604.0
2017-07-27 15:50:00,75.2,75.2,75.08,75.1,64286.0,68.2561,68.2561,68.1472,68.1654,64286.0
2017-07-27 15:55:00,75.09,75.12,75.02,75.12,138428.0,68.1563,68.1835,68.0928,68.1835,138428.0
2017-07-28 09:30:00,74.83,75.03,74.58,74.85,24911.0,67.9203,68.1018,67.6934,67.9384,24911.0
2017-07-28 09:35:00,74.85,75.02,74.79,74.89,7628.0,67.9384,68.0928,67.884,67.9748,7628.0
2017-07-28 09:40:00,74.88,75.08,74.8,74.9,22941.0,67.9657,68.1472,67.8931,67.9838,22941.0
2017-07-28 09:45:00,74.9,74.97,74.79,74.91,39146.0,67.9838,68.0474,67.884,67.9929,39146.0
2017-07-28 09:50:00,74.92,75.05,74.83,75.03,23311.0,68.002,68.12,67.9203,68.1018,23311.0
2017-07-28 09:55:00,74.99,75.13,74.94,75.05,10696.0,68.0655,68.1926,68.0201,68.12,10696.0
2017-07-28 10:00:00,75.06,75.08,74.97,75.05,13602.0,68.1291,68.1472,68.0474,68.12,13602.0
2017-07-28 10:05:00,75.09,75.19,75.02,75.19,17319.0,68.1563,68.2471,68.0928,68.2471,17319.0
2017-07-28 10:10:00,75.16,75.27,75.16,75.23,8467.0,68.2198,68.3197,68.2198,68.2834,8467.0
2017-07-28 10:15:00,75.2,75.27,75.1,75.12,11454.0,68.2561,68.3197,68.1654,68.1835,11454.0
2017-07-28 10:20:00,75.14,75.22,75.04,75.04,21012.0,68.2017,68.2743,68.1109,68.1109,21012.0
2017-07-28 10:25:00,75.06,75.2,75.06,75.11,12741.0,68.1291,68.2561,68.1291,68.1744,12741.0
2017-07-28 10:30:00,75.1,75.21,74.97,75.13,10408.0,68.1654,68.2652,68.0474,68.1926,10408.0
2017-07-28 10:35:00,75.11,75.2,74.98,75.06,19331.0,68.1744,68.2561,68.0564,68.1291,19331.0
2017-07-28 10:40:00,75.08,75.2,75.08,75.2,4013.0,68.1472,68.2561,68.1472,68.2561,4013.0
2017-07-28 10:45:00,75.19,75.2,74.94,75.02,31569.0,68.2471,68.2561,68.0201,68.0928,31569.0
2017-07-28 10:50:00,75.03,75.1,74.91,75.01,38659.0,68.1018,68.1654,67.9929,68.0837,38659.0
2017-07-28 10:55:00,75.0,75.02,74.89,74.89,16560.0,68.0746,68.0928,67.9748,67.9748,16560.0
2017-07-28 11:00:00,74.96,75.01,74.87,74.95,14847.0,68.0383,68.0837,67.9566,68.0292,14847.0
2017-07-28 11:05:00,74.93,74.93,74.76,74.86,14733.0,68.0111,68.0111,67.8568,67.9475,14733.0
2017-07-28 11:10:00,74.88,74.88,74.78,74.8,5736.0,67.9657,67.9657,67.8749,67.8931,5736.0
2017-07-28 11:15:00,74.8,74.8,74.71,74.74,10400.0,67.8931,67.8931,67.8114,67.8386,10400.0
2017-07-28 11:20:00,74.73,74.8,74.7,74.8,14296.0,67.8295,67.8931,67.8023,67.8931,14296.0
2017-07-28 11:25:00,74.8,74.86,74.77,74.85,11126.0,67.8931,67.9475,67.8658,67.9384,11126.0
2017-07-28 11:30:00,74.81,74.88,74.81,74.86,10901.0,67.9021,67.9657,67.9021,67.9475,10901.0
2017-07-28 11:35:00,74.86,74.95,74.82,74.82,19940.0,67.9475,68.0292,67.9112,67.9112,19940.0
2017-07-28 11:40:00,74.83,74.83,74.74,74.76,21250.0,67.9203,67.9203,67.8386,67.8568,21250.0
2017-07-28 11:45:00,74.75,74.83,74.74,74.81,12207.0,67.8477,67.9203,67.8386,67.9021,12207.0
2017-07-28 11:50:00,74.8,74.87,74.8,74.83,9314.0,67.8931,67.9566,67.8931,67.9203,9314.0
2017-07-28 11:55:00,74.83,74.83,74.68,74.69,40474.0,67.9203,67.9203,67.7841,67.7932,40474.0
2017-07-28 12:00:00,74.68,74.69,74.53,74.54,11333.0,67.7841,67.7932,67.648,67.6571,11333.0
2017-07-28 12:05:00,74.55,74.57,74.31,74.41,39008.0,67.6662,67.6843,67.4483,67.5391,39008.0
2017-07-28 12:10:00,74.43,74.46,74.3,74.31,6831.0,67.5572,67.5845,67.4392,67.4483,6831.0
2017-07-28 12:15:00,74.31,74.34,74.29,74.31,7990.0,67.4483,67.4755,67.4302,67.4483,7990.0
2017-07-28 12:20:00,74.3,74.41,74.3,74.36,13100.0,67.4392,67.5391,67.4392,67.4937,13100.0
2017-07-28 12:25:00,74.38,74.41,74.36,74.37,5000.0,67.5118,67.5391,67.4937,67.5028,5000.0
2017-07-28 12:30:00,74.36,74.42,74.31,74.38,27423.0,67.4937,67.5482,67.4483,67.5118,27423.0
2017-07-28 12:35:00,74.38,74.43,74.34,74.41,10753.0,67.5118,67.5572,67.4755,67.5391,10753.0
2017-07-28 12:40:00,74.42,74.42,74.32,74.33,17580.0,67.5482,67.5482,67.4574,67.4665,17580.0
2017-07-28 12:45:00,74.33,74.36,74.26,74.36,19704.0,67.4665,67.4937,67.4029,67.4937,19704.0
2017-07-28 12:50:00,74.36,74.37,74.26,74.3,14394.0,67.4937,67.5028,67.4029,67.4392,14394.0
2017-07-28 12:55:00,74.3,74.32,74.22,74.22,12338.0,67.4392,67.4574,67.3666,67.3666,12338.0
2017-07-28 13:00:00,74.22,74.23,74.09,74.18,16952.0,67.3666,67.3757,67.2486,67.3303,16952.0
2017-07-28 13:05:00,74.17,74.18,74.07,74.18,14064.0,67.3212,67.3303,67.2305,67.3303,14064.0
2017-07-28 13:10:00,74.19,74.2,74.12,74.19,14184.0,67.3394,67.3485,67.2759,67.3394,14184.0
2017-07-28 13:15:00,74.2,74.33,74.19,74.26,30142.0,67.3485,67.4665,67.3394,67.4029,30142.0
2017-07-28 13:20:00,74.26,74.32,74.18,74.32,17008.0,67.4029,67.4574,67.3303,67.4574,17008.0
2017-07-28 13:25:00,74.31,74.37,74.29,74.34,12083.0,67.4483,67.5028,67.4302,67.4755,12083.0
2017-07-28 13:30:00,74.36,74.47,74.36,74.47,12507.0,67.4937,67.5935,67.4937,67.5935,12507.0
2017-07-28 13:35:00,74.46,74.46,74.37,74.37,7881.0,67.5845,67.5845,67.5028,67.5028,7881.0
2017-07-28 13:40:00,74.38,74.4,74.33,74.36,3874.0,67.5118,67.53,67.4665,67.4937,3874.0
2017-07-28 13:45:00,74.35,74.35,74.26,74.3,7910.0,67.4846,67.4846,67.4029,67.4392,7910.0
2017-07-28 13:50:00,74.3,74.33,74.27,74.3,10578.0,67.4392,67.4665,67.412,67.4392,10578.0
2017-07-28 13:55:00,74.29,74.31,74.24,74.3,8905.0,67.4302,67.4483,67.3848,67.4392,8905.0
2017-07-28 14:00:00,74.31,74.32,74.2,74.23,25594.0,67.4483,67.4574,67.3485,67.3757,25594.0
2017-07-28 14:05:00,74.22,74.3,74.22,74.3,12929.0,67.3666,67.4392,67.3666,67.4392,12929.0
2017-07-28 14:10:00,74.31,74.39,74.29,74.39,12888.0,67.4483,67.5209,67.4302,67.5209,12888.0
2017-07-28 14:15:00,74.38,74.41,74.3,74.37,9943.0,67.5118,67.5391,67.4392,67.5028,9943.0
2017-07-28 14:20:00,74.38,74.49,74.38,74.47,11357.0,67.5118,67.6117,67.5118,67.5935,11357.0
2017-07-28 14:25:00,74.46,74.55,74.44,74.52,10795.0,67.5845,67.6662,67.5663,67.6389,10795.0
2017-07-28 14:30:00,74.52,74.53,74.47,74.5,12142.0,67.6389,67.648,67.5935,67.6208,12142.0
2017-07-28 14:35:00,74.51,74.52,74.48,74.52,9127.0,67.6298,67.6389,67.6026,67.6389,9127.0
2017-07-28 14:40:00,74.51,74.53,74.5,74.51,6300.0,67.6298,67.648,67.6208,67.6298,6300.0
2017-07-28 14:45:00,74.5,74.51,74.42,74.45,7468.0,67.6208,67.6298,67.5482,67.5754,7468.0
2017-07-28 14:50:00,74.45,74.55,74.44,74.55,9450.0,67.5754,67.6662,67.5663,67.6662,9450.0
2017-07-28 14:55:00,74.55,74.6,74.51,74.54,12757.0,67.6662,67.7115,67.6298,67.6571,12757.0
2017-07-28 15:00:00,74.55,74.59,74.54,74.59,7666.0,67.6662,67.7025,67.6571,67.7025,7666.0
2017-07-28 15:05:00,74.58,74.6,74.53,74.6,11865.0,67.6934,67.7115,67.648,67.7115,11865.0
2017-07-28 15:10:00,74.6,74.6,74.56,74.56,16765.0,67.7115,67.7115,67.6752,67.6752,16765.0
2017-07-28 15:15:00,74.56,74.57,74.51,74.56,10705.0,67.6752,67.6843,67.6298,67.6752,10705.0
2017-07-28 15:20:00,74.56,74.57,74.52,74.56,9939.0,67.6752,67.6843,67.6389,67.6752,9939.0
2017-07-28 15:25:00,74.56,74.65,74.56,74.64,15688.0,67.6752,67.7569,67.6752,67.7478,15688.0
2017-07-28 15:30:00,74.63,74.66,74.59,74.6,18352.0,67.7388,67.766,67.7025,67.7115,18352.0
2017-07-28 15:35:00,74.6,74.71,74.6,74.7,27107.0,67.7115,67.8114,67.7115,67.8023,27107.0
2017-07-28 15:40:00,74.69,74.78,74.69,74.78,27133.0,67.7932,67.8749,67.7932,67.8749,27133.0
2017-07-28 15:45:00,74.78,74.79,74.73,74.77,32613.0,67.8749,67.884,67.8295,67.8658,32613.0
2017-07-28 15:50:00,74.77,74.78,74.66,74.69,50527.0,67.8658,67.8749,67.766,67.7932,50527.0
2017-07-28 15:55:00,74.69,74.75,74.67,74.74,89135.0,67.7932,67.8477,67.7751,67.8386,89135.0
2017-07-31 09:30:00,75.13,75.53,75.13,75.29,23117.0,68.1926,68.5557,68.1926,68.3378,23117.0
2017-07-31 09:35:00,75.21,75.21,74.92,75.09,12719.0,68.2652,68.2652,68.002,68.1563,12719.0
2017-07-31 09:40:00,75.04,75.16,75.01,75.1,10750.0,68.1109,68.2198,68.0837,68.1654,10750.0
2017-07-31 09:45:00,75.07,75.16,75.01,75.12,7842.0,68.1381,68.2198,68.0837,68.1835,7842.0
2017-07-31 09:50:00,75.11,75.11,74.9,74.93,9016.0,68.1744,68.1744,67.9838,68.0111,9016.0
2017-07-31 09:55:00,74.91,74.97,74.81,74.86,10290.0,67.9929,68.0474,67.9021,67.9475,10290.0
2017-07-31 10:00:00,74.89,74.89,74.77,74.79,9011.0,67.9748,67.9748,67.8658,67.884,9011.0
2017-07-31 10:05:00,74.78,74.93,74.77,74.86,14503.0,67.8749,68.0111,67.8658,67.9475,14503.0
2017-07-31 10:10:00,74.88,75.03,74.87,75.0,11410.0,67.9657,68.1018,67.9566,68.0746,11410.0
2017-07-31 10:15:00,75.02,75.05,74.99,75.03,7890.0,68.0928,68.12,68.0655,68.1018,7890.0
2017-07-31 10:20:00,75.05,75.14,74.99,75.08,12544.0,68.12,68.2017,68.0655,68.1472,12544.0
2017-07-31 10:25:00,75.11,75.14,75.05,75.1,34495.0,68.1744,68.2017,68.12,68.1654,34495.0
2017-07-31 10:30:00,75.09,75.11,74.87,74.88,11100.0,68.1563,68.1744,67.9566,67.9657,11100.0
2017-07-31 10:35:00,74.85,74.85,74.71,74.74,8608.0,67.9384,67.9384,67.8114,67.8386,8608.0
2017-07-31 10:40:00,74.75,74.75,74.58,74.58,5680.0,67.8477,67.8477,67.6934,67.6934,5680.0
2017-07-31 10:45:00,74.56,74.57,74.38,74.44,9664.0,67.6752,67.6843,67.5118,67.5663,9664.0
2017-07-31 10:50:00,74.44,74.45,74.34,74.42,10657.0,67.5663,67.5754,67.4755,67.5482,10657.0
2017-07-31 10:55:00,74.43,74.47,74.37,74.45,17292.0,67.5572,67.5935,67.5028,67.5754,17292.0
2017-07-31 11:00:00,74.44,74.6,74.44,74.58,9809.0,67.5663,67.7115,67.5663,67.6934,9809.0
2017-07-31 11:05:00,74.59,74.61,74.52,74.6,7865.0,67.7025,67.7206,67.6389,67.7115,7865.0
2017-07-31 11:10:00,74.59,74.6,74.51,74.54,7979.0,67.7025,67.7115,67.6298,67.6571,7979.0
2017-07-31 11:15:00,74.55,74.69,74.53,74.65,12746.0,67.6662,67.7932,67.648,67.7569,12746.0
2017-07-31 11:20:00,74.67,74.84,74.66,74.8,11107.0,67.7751,67.9294,67.766,67.8931,11107.0
2017-07-31 11:25:00,74.79,74.85,74.78,74.85,4650.0,67.884,67.9384,67.8749,67.9384,4650.0
2017-07-31 11:30:00,74.84,75.1,74.83,75.09,31375.0,67.9294,68.1654,67.9203,68.1563,31375.0
2017-07-31 11:35:00,75.09,75.11,75.06,75.06,9777.0,68.1563,68.1744,68.1291,68.1291,9777.0
2017-07-31 11:40:00,75.06,75.1,75.02,75.08,11700.0,68.1291,68.1654,68.0928,68.1472,11700.0
2017-07-31 11:45:00,75.08,75.1,75.03,75.04,6128.0,68.1472,68.1654,68.1018,68.1109,6128.0
2017-07-31 11:50:00,75.05,75.06,75.01,75.03,8050.0,68.12,68.1291,68.0837,68.1018,8050.0
2017-07-31 11:55:00,75.03,75.06,75.01,75.05,7698.0,68.1018,68.1291,68.0837,68.12,7698.0
2017-07-31 12:00:00,75.06,75.21,75.04,75.18,16740.0,68.1291,68.2652,68.1109,68.238,16740.0
2017-07-31 12:05:00,75.17,75.27,75.16,75.16,20971.0,68.2289,68.3197,68.2198,68.2198,20971.0
2017-07-31 12:10:00,75.15,75.18,75.07,75.1,3809.0,68.2107,68.238,68.1381,68.1654,3809.0
2017-07-31 12:15:00,75.11,75.18,75.11,75.18,7600.0,68.1744,68.238,68.1744,68.238,7600.0
2017-07-31 12:20:00,75.17,75.21,75.12,75.2,7059.0,68.2289,68.2652,68.1835,68.2561,7059.0
2017-07-31 12:25:00,75.19,75.23,75.17,75.22,11217.0,68.2471,68.2834,68.2289,68.2743,11217.0
2017-07-31 12:30:00,75.2,75.3,75.2,75.3,6354.0,68.2561,68.3469,68.2561,68.3469,6354.0
2017-07-31 12:35:00,75.31,75.34,75.25,75.29,8502.0,68.356,68.3832,68.3015,68.3378,8502.0
2017-07-31 12:40:00,75.28,75.4,75.26,75.38,14668.0,68.3287,68.4377,68.3106,68.4195,14668.0
2017-07-31 12:45:00,75.37,75.41,75.33,75.4,13856.0,68.4104,68.4467,68.3741,68.4377,13856.0
2017-07-31 12:50:00,75.39,75.41,75.34,75.34,5009.0,68.4286,68.4467,68.3832,68.3832,5009.0
2017-07-31 12:55:00,75.36,75.37,75.33,75.33,8715.0,68.4014,68.4104,68.3741,68.3741,8715.0
2017-07-31 13:00:00,75.34,75.38,75.31,75.35,6700.0,68.3832,68.4195,68.356,68.3923,6700.0
2017-07-31 13:05:00,75.36,75.43,75.35,75.43,8763.0,68.4014,68.4649,68.3923,68.4649,8763.0
2017-07-31 13:10:00,75.44,75.44,75.27,75.27,6493.0,68.474,68.474,68.3197,68.3197,6493.0
2017-07-31 13:15:00,75.29,75.32,75.24,75.25,11350.0,68.3378,68.3651,68.2924,68.3015,11350.0
2017-07-31 13:20:00,75.24,75.26,75.21,75.23,4350.0,68.2924,68.3106,68.2652,68.2834,4350.0
2017-07-31 13:25:00,75.23,75.25,75.19,75.25,8467.0,68.2834,68.3015,68.2471,68.3015,8467.0
2017-07-31 13:30:00,75.26,75.29,75.23,75.23,6119.0,68.3106,68.3378,68.2834,68.2834,6119.0
2017-07-31 13:35:00,75.22,75.22,75.09,75.11,5326.0,68.2743,68.2743,68.1563,68.1744,5326.0
2017-07-31 13:40:00,75.12,75.22,75.09,75.22,12858.0,68.1835,68.2743,68.1563,68.2743,12858.0
2017-07-31 13:45:00,75.22,75.27,75.22,75.25,18956.0,68.2743,68.3197,68.2743,68.3015,18956.0
2017-07-31 13:50:00,75.25,75.34,75.24,75.3,28277.0,68.3015,68.3832,68.2924,68.3469,28277.0
2017-07-31 13:55:00,75.3,75.31,75.23,75.24,14603.0,68.3469,68.356,68.2834,68.2924,14603.0
2017-07-31 14:00:00,75.24,75.33,75.23,75.33,7612.0,68.2924,68.3741,68.2834,68.3741,7612.0
2017-07-31 14:05:00,75.34,75.44,75.33,75.41,8170.0,68.3832,68.474,68.3741,68.4467,8170.0
2017-07-31 14:10:00,75.41,75.45,75.38,75.42,7940.0,68.4467,68.483,68.4195,68.4558,7940.0
2017-07-31 14:15:00,75.43,75.45,75.38,75.42,11010.0,68.4649,68.483,68.4195,68.4558,11010.0
2017-07-31 14:20:00,75.42,75.47,75.4,75.45,9776.0,68.4558,68.5012,68.4377,68.483,9776.0
2017-07-31 14:25:00,75.45,75.46,75.36,75.41,12786.0,68.483,68.4921,68.4014,68.4467,12786.0
2017-07-31 14:30:00,75.41,75.44,75.39,75.42,8143.0,68.4467,68.474,68.4286,68.4558,8143.0
2017-07-31 14:35:00,75.42,75.43,75.31,75.36,12527.0,68.4558,68.4649,68.356,68.4014,12527.0
2017-07-31 14:40:00,75.35,75.44,75.34,75.44,10245.0,68.3923,68.474,68.3832,68.474,10245.0
2017-07-31 14:45:00,75.44,75.45,75.34,75.35,10307.0,68.474,68.483,68.3832,68.3923,10307.0
2017-07-31 14:50:00,75.37,75.37,75.25,75.28,12986.0,68.4104,68.4104,68.3015,68.3287,12986.0
2017-07-31 14:55:00,75.28,75.28,75.2,75.21,16534.0,68.3287,68.3287,68.2561,68.2652,16534.0
2017-07-31 15:00:00,75.22,75.22,75.07,75.09,56566.0,68.2743,68.2743,68.1381,68.1563,56566.0
2017-07-31 15:05:00,75.09,75.22,75.09,75.15,18704.0,68.1563,68.2743,68.1563,68.2107,18704.0
2017-07-31 15:10:00,75.15,75.25,75.14,75.23,11779.0,68.2107,68.3015,68.2017,68.2834,11779.0
2017-07-31 15:15:00,75.22,75.27,75.2,75.22,9470.0,68.2743,68.3197,68.2561,68.2743,9470.0
2017-07-31 15:20:00,75.22,75.26,75.2,75.25,12223.0,68.2743,68.3106,68.2561,68.3015,12223.0
2017-07-31 15:25:00,75.26,75.3,75.2,75.3,22802.0,68.3106,68.3469,68.2561,68.3469,22802.0
2017-07-31 15:30:00,75.3,75.36,75.3,75.34,14157.0,68.3469,68.4014,68.3469,68.3832,14157.0
2017-07-31 15:35:00,75.34,75.34,75.19,75.24,45856.0,68.3832,68.3832,68.2471,68.2924,45856.0
2017-07-31 15:40:00,75.24,75.25,75.22,75.24,13519.0,68.2924,68.3015,68.2743,68.2924,13519.0
2017-07-31 15:45:00,75.25,75.26,75.23,75.25,31955.0,68.3015,68.3106,68.2834,68.3015,31955.0
2017-07-31 15:50:00,75.24,75.3,75.18,75.25,79085.0,68.2924,68.3469,68.238,68.3015,79085.0
2017-07-31 15:55:00,75.24,75.24,75.13,75.16,84266.0,68.2924,68.2924,68.1926,68.2198,84266.0
2017-08-01 09:30:00,75.58,75.81,75.22,75.81,261541.0,68.601,68.8098,68.2743,68.8098,261541.0
2017-08-01 09:35:00,75.73,76.47,75.46,76.3,81967.0,68.7372,69.4089,68.4921,69.2546,81967.0
2017-08-01 09:40:00,76.3,76.5,76.0,76.03,55625.0,69.2546,69.4361,68.9823,69.0095,55625.0
2017-08-01 09:45:00,76.0,76.04,75.77,75.93,21360.0,68.9823,69.0186,68.7735,68.9187,21360.0
2017-08-01 09:50:00,75.96,75.98,75.75,75.79,18535.0,68.946,68.9641,68.7553,68.7917,18535.0
2017-08-01 09:55:00,75.78,75.85,75.66,75.68,14812.0,68.7826,68.8461,68.6737,68.6918,14812.0
2017-08-01 10:00:00,75.66,75.7,75.46,75.46,12500.0,68.6737,68.71,68.4921,68.4921,12500.0
2017-08-01 10:05:00,75.45,75.52,75.39,75.5,21200.0,68.483,68.5466,68.4286,68.5284,21200.0
2017-08-01 10:10:00,75.49,75.53,75.32,75.52,23131.0,68.5194,68.5557,68.3651,68.5466,23131.0
2017-08-01 10:15:00,75.52,75.7,75.5,75.66,49264.0,68.5466,68.71,68.5284,68.6737,49264.0
2017-08-01 10:20:00,75.67,75.81,75.66,75.72,27013.0,68.6827,68.8098,68.6737,68.7281,27013.0
2017-08-01 10:25:00,75.68,75.87,75.68,75.84,24657.0,68.6918,68.8643,68.6918,68.837,24657.0
2017-08-01 10:30:00,75.84,75.99,75.83,75.96,34183.0,68.837,68.9732,68.828,68.946,34183.0
2017-08-01 10:35:00,75.96,75.96,75.85,75.89,16145.0,68.946,68.946,68.8461,68.8824,16145.0
2017-08-01 10:40:00,75.86,75.93,75.82,75.93,36220.0,68.8552,68.9187,68.8189,68.9187,36220.0
2017-08-01 10:45:00,75.94,75.98,75.91,75.98,8852.0,68.9278,68.9641,68.9006,68.9641,8852.0
2017-08-01 10:50:00,75.98,75.99,75.94,75.97,27696.0,68.9641,68.9732,68.9278,68.955,27696.0
2017-08-01 10:55:00,75.97,76.12,75.92,76.01,148373.0,68.955,69.0912,68.9096,68.9913,148373.0
2017-08-01 11:00:00,76.02,76.09,75.97,76.08,25466.0,69.0004,69.0639,68.955,69.0549,25466.0
2017-08-01 11:05:00,76.07,76.11,75.88,75.95,38989.0,69.0458,69.0821,68.8733,68.9369,38989.0
2017-08-01 11:10:00,75.95,76.01,75.87,75.95,24630.0,68.9369,68.9913,68.8643,68.9369,24630.0
2017-08-01 11:15:00,75.95,76.05,75.95,76.0,8588.0,68.9369,69.0276,68.9369,68.9823,8588.0
2017-08-01 11:20:00,75.97,76.0,75.83,75.89,11806.0,68.955,68.9823,68.828,68.8824,11806.0
2017-08-01 11:25:00,75.89,75.96,75.86,75.91,19793.0,68.8824,68.946,68.8552,68.9006,19793.0
2017-08-01 11:30:00,75.88,76.19,75.88,76.13,82938.0,68.8733,69.1547,68.8733,69.1003,82938.0
2017-08-01 11:35:00,76.15,76.18,76.02,76.09,46254.0,69.1184,69.1456,69.0004,69.0639,46254.0
2017-08-01 11:40:00,76.08,76.08,75.99,76.02,26031.0,69.0549,69.0549,68.9732,69.0004,26031.0
2017-08-01 11:45:00,76.0,76.05,75.95,75.99,11176.0,68.9823,69.0276,68.9369,68.9732,11176.0
2017-08-01 11:50:00,75.97,76.0,75.9,75.9,33555.0,68.955,68.9823,68.8915,68.8915,33555.0
2017-08-01 11:55:00,75.87,75.87,75.59,75.67,19513.0,68.8643,68.8643,68.6101,68.6827,19513.0
2017-08-01 12:00:00,75.68,75.73,75.67,75.73,5736.0,68.6918,68.7372,68.6827,68.7372,5736.0
2017-08-01 12:05:00,75.74,75.87,75.73,75.76,7051.0,68.7463,68.8643,68.7372,68.7644,7051.0
2017-08-01 12:10:00,75.77,75.91,75.76,75.84,15315.0,68.7735,68.9006,68.7644,68.837,15315.0
2017-08-01 12:15:00,75.84,75.86,75.78,75.82,15593.0,68.837,68.8552,68.7826,68.8189,15593.0
2017-08-01 12:20:00,75.8,75.89,75.76,75.87,13497.0,68.8007,68.8824,68.7644,68.8643,13497.0
2017-08-01 12:25:00,75.89,75.91,75.86,75.88,27838.0,68.8824,68.9006,68.8552,68.8733,27838.0
2017-08-01 12:30:00,75.88,75.9,75.84,75.85,14595.0,68.8733,68.8915,68.837,68.8461,14595.0
2017-08-01 12:35:00,75.86,75.88,75.84,75.87,7373.0,68.8552,68.8733,68.837,68.8643,7373.0
2017-08-01 12:40:00,75.84,75.87,75.83,75.86,8092.0,68.837,68.8643,68.828,68.8552,8092.0
2017-08-01 12:45:00,75.86,75.96,75.85,75.89,15581.0,68.8552,68.946,68.8461,68.8824,15581.0
2017-08-01 12:50:00,75.88,75.89,75.8,75.83,7812.0,68.8733,68.8824,68.8007,68.828,7812.0
2017-08-01 12:55:00,75.81,75.83,75.71,75.73,6751.0,68.8098,68.828,68.719,68.7372,6751.0
2017-08-01 13:00:00,75.73,75.86,75.73,75.8,8971.0,68.7372,68.8552,68.7372,68.8007,8971.0
2017-08-01 13:05:00,75.8,75.91,75.79,75.9,10057.0,68.8007,68.9006,68.7917,68.8915,10057.0
2017-08-01 13:10:00,75.9,75.91,75.77,75.81,14431.0,68.8915,68.9006,68.7735,68.8098,14431.0
2017-08-01 13:15:00,75.81,75.92,75.8,75.85,15091.0,68.8098,68.9096,68.8007,68.8461,15091.0
2017-08-01 13:20:00,75.88,75.93,75.84,75.85,24286.0,68.8733,68.9187,68.837,68.8461,24286.0
2017-08-01 13:25:00,75.84,75.94,75.84,75.87,10492.0,68.837,68.9278,68.837,68.8643,10492.0
2017-08-01 13:30:00,75.89,75.91,75.83,75.84,7795.0,68.8824,68.9006,68.828,68.837,7795.0
2017-08-01 13:35:00,75.82,75.83,75.77,75.8,7700.0,68.8189,68.828,68.7735,68.8007,7700.0
2017-08-01 13:40:00,75.82,75.89,75.8,75.88,12173.0,68.8189,68.8824,68.8007,68.8733,12173.0
2017-08-01 13:45:00,75.88,75.91,75.85,75.85,27781.0,68.8733,68.9006,68.8461,68.8461,27781.0
2017-08-01 13:50:00,75.85,75.93,75.8,75.86,79538.0,68.8461,68.9187,68.8007,68.8552,79538.0
2017-08-01 13:55:00,75.86,75.94,75.84,75.89,17826.0,68.8552,68.9278,68.837,68.8824,17826.0
2017-08-01 14:00:00,75.87,75.89,75.74,75.75,34428.0,68.8643,68.8824,68.7463,68.7553,34428.0
2017-08-01 14:05:00,75.74,75.8,75.73,75.77,9351.0,68.7463,68.8007,68.7372,68.7735,9351.0
2017-08-01 14:10:00,75.77,75.88,75.75,75.85,34459.0,68.7735,68.8733,68.7553,68.8461,34459.0
2017-08-01 14:15:00,75.85,75.87,75.77,75.79,14807.0,68.8461,68.8643,68.7735,68.7917,14807.0
2017-08-01 14:20:00,75.76,75.76,75.63,75.67,17142.0,68.7644,68.7644,68.6464,68.6827,17142.0
2017-08-01 14:25:00,75.65,75.66,75.6,75.64,21574.0,68.6646,68.6737,68.6192,68.6555,21574.0
2017-08-01 14:30:00,75.65,75.69,75.6,75.67,112104.0,68.6646,68.7009,68.6192,68.6827,112104.0
2017-08-01 14:35:00,75.68,75.77,75.66,75.77,32434.0,68.6918,68.7735,68.6737,68.7735,32434.0
2017-08-01 14:40:00,75.77,75.78,75.66,75.66,13418.0,68.7735,68.7826,68.6737,68.6737,13418.0
2017-08-01 14:45:00,75.63,75.67,75.52,75.53,31988.0,68.6464,68.6827,68.5466,68.5557,31988.0
2017-08-01 14:50:00,75.51,75.55,75.46,75.5,24456.0,68.5375,68.5738,68.4921,68.5284,24456.0
2017-08-01 14:55:00,75.51,75.55,75.5,75.55,19981.0,68.5375,68.5738,68.5284,68.5738,19981.0
2017-08-01 15:00:00,75.52,75.59,75.5,75.53,43301.0,68.5466,68.6101,68.5284,68.5557,43301.0
2017-08-01 15:05:00,75.51,75.57,75.48,75.53,18868.0,68.5375,68.592,68.5103,68.5557,18868.0
2017-08-01 15:10:00,75.54,75.68,75.53,75.68,7839.0,68.5647,68.6918,68.5557,68.6918,7839.0
2017-08-01 15:15:00,75.65,75.67,75.62,75.65,10559.0,68.6646,68.6827,68.6373,68.6646,10559.0
2017-08-01 15:20:00,75.67,75.69,75.6,75.63,24220.0,68.6827,68.7009,68.6192,68.6464,24220.0
2017-08-01 15:25:00,75.64,75.64,75.58,75.59,21902.0,68.6555,68.6555,68.601,68.6101,21902.0
2017-08-01 15:30:00,75.59,75.62,75.57,75.6,24538.0,68.6101,68.6373,68.592,68.6192,24538.0
2017-08-01 15:35:00,75.61,75.65,75.59,75.62,17464.0,68.6283,68.6646,68.6101,68.6373,17464.0
2017-08-01 15:40:00,75.62,75.67,75.61,75.66,18886.0,68.6373,68.6827,68.6283,68.6737,18886.0
2017-08-01 15:45:00,75.66,75.72,75.65,75.67,91776.0,68.6737,68.7281,68.6646,68.6827,91776.0
2017-08-01 15:50:00,75.66,75.7,75.64,75.68,51839.0,68.6737,68.71,68.6555,68.6918,51839.0
2017-08-01 15:55:00,75.69,75.69,75.49,75.53,182543.0,68.7009,68.7009,68.5194,68.5557,182543.0
2017-08-02 09:30:00,75.31,75.83,75.31,75.83,26057.0,68.356,68.828,68.356,68.828,26057.0
2017-08-02 09:35:00,75.91,75.99,75.78,75.9,31994.0,68.9006,68.9732,68.7826,68.8915,31994.0
2017-08-02 09:40:00,75.89,75.96,75.58,75.7,29503.0,68.8824,68.946,68.601,68.71,29503.0
2017-08-02 09:45:00,75.73,75.74,75.5,75.57,10029.0,68.7372,68.7463,68.5284,68.592,10029.0
2017-08-02 09:50:00,75.58,75.63,75.5,75.58,10178.0,68.601,68.6464,68.5284,68.601,10178.0
2017-08-02 09:55:00,75.59,75.66,75.48,75.48,10507.0,68.6101,68.6737,68.5103,68.5103,10507.0
2017-08-02 10:00:00,75.48,75.61,75.45,75.61,9154.0,68.5103,68.6283,68.483,68.6283,9154.0
2017-08-02 10:05:00,75.65,75.71,75.54,75.54,13090.0,68.6646,68.719,68.5647,68.5647,13090.0
2017-08-02 10:10:00,75.54,75.67,75.52,75.59,11700.0,68.5647,68.6827,68.5466,68.6101,11700.0
2017-08-02 10:15:00,75.59,75.68,75.56,75.61,21936.0,68.6101,68.6918,68.5829,68.6283,21936.0
2017-08-02 10:20:00,75.62,75.67,75.53,75.59,22145.0,68.6373,68.6827,68.5557,68.6101,22145.0
2017-08-02 10:25:00,75.62,75.63,75.45,75.51,17767.0,68.6373,68.6464,68.483,68.5375,17767.0
2017-08-02 10:30:00,75.52,75.54,75.47,75.49,13424.0,68.5466,68.5647,68.5012,68.5194,13424.0
2017-08-02 10:35:00,75.51,75.53,75.47,75.51,13951.0,68.5375,68.5557,68.5012,68.5375,13951.0
2017-08-02 10:40:00,75.53,75.56,75.41,75.46,21034.0,68.5557,68.5829,68.4467,68.4921,21034.0
2017-08-02 10:45:00,75.46,75.47,75.22,75.26,16544.0,68.4921,68.5012,68.2743,68.3106,16544.0
2017-08-02 10:50:00,75.23,75.34,75.22,75.31,9709.0,68.2834,68.3832,68.2743,68.356,9709.0
2017-08-02 10:55:00,75.31,75.32,75.25,75.26,5400.0,68.356,68.3651,68.3015,68.3106,5400.0
2017-08-02 11:00:00,75.26,75.28,75.1,75.15,12606.0,68.3106,68.3287,68.1654,68.2107,12606.0
2017-08-02 11:05:00,75.15,75.2,74.84,74.86,36202.0,68.2107,68.2561,67.9294,67.9475,36202.0
2017-08-02 11:10:00,74.87,74.98,74.85,74.88,24093.0,67.9566,68.0564,67.9384,67.9657,24093.0
2017-08-02 11:15:00,74.93,75.13,74.93,75.13,11568.0,68.0111,68.1926,68.0111,68.1926,11568.0
2017-08-02 11:20:00,75.11,75.18,75.08,75.13,21644.0,68.1744,68.238,68.1472,68.1926,21644.0
2017-08-02 11:25:00,75.14,75.2,75.13,75.2,17176.0,68.2017,68.2561,68.1926,68.2561,17176.0
2017-08-02 11:30:00,75.2,75.2,75.1,75.12,5512.0,68.2561,68.2561,68.1654,68.1835,5512.0
2017-08-02 11:35:00,75.09,75.11,74.98,74.99,37599.0,68.1563,68.1744,68.0564,68.0655,37599.0
2017-08-02 11:40:00,74.99,75.12,74.96,75.05,12987.0,68.0655,68.1835,68.0383,68.12,12987.0
2017-08-02 11:45:00,75.11,75.21,75.06,75.19,23851.0,68.1744,68.2652,68.1291,68.2471,23851.0
2017-08-02 11:50:00,75.16,75.19,74.96,75.01,19170.0,68.2198,68.2471,68.0383,68.0837,19170.0
2017-08-02 11:55:00,74.99,75.07,74.97,75.02,7095.0,68.0655,68.1381,68.0474,68.0928,7095.0
2017-08-02 12:00:00,75.04,75.19,75.02,75.13,7035.0,68.1109,68.2471,68.0928,68.1926,7035.0
2017-08-02 12:05:00,75.14,75.14,75.01,75.01,4953.0,68.2017,68.2017,68.0837,68.0837,4953.0
2017-08-02 12:10:00,75.01,75.06,74.93,75.06,8070.0,68.0837,68.1291,68.0111,68.1291,8070.0
2017-08-02 12:15:00,75.09,75.09,75.01,75.03,21437.0,68.1563,68.1563,68.0837,68.1018,21437.0
2017-08-02 12:20:00,75.03,75.14,75.01,75.13,7640.0,68.1018,68.2017,68.0837,68.1926,7640.0
2017-08-02 12:25:00,75.14,75.14,75.03,75.05,7243.0,68.2017,68.2017,68.1018,68.12,7243.0
2017-08-02 12:30:00,75.03,75.05,74.92,74.95,12847.0,68.1018,68.12,68.002,68.0292,12847.0
2017-08-02 12:35:00,74.97,75.0,74.92,74.94,6235.0,68.0474,68.0746,68.002,68.0201,6235.0
2017-08-02 12:40:00,74.95,75.0,74.94,74.98,8872.0,68.0292,68.0746,68.0201,68.0564,8872.0
2017-08-02 12:45:00,74.99,75.0,74.95,74.95,8747.0,68.0655,68.0746,68.0292,68.0292,8747.0
2017-08-02 12:50:00,74.95,74.97,74.84,74.9,17962.0,68.0292,68.0474,67.9294,67.9838,17962.0
2017-08-02 12:55:00,74.9,74.93,74.84,74.85,18330.0,67.9838,68.0111,67.9294,67.9384,18330.0
2017-08-02 13:00:00,74.85,74.86,74.79,74.84,17260.0,67.9384,67.9475,67.884,67.9294,17260.0
2017-08-02 13:05:00,74.83,74.9,74.81,74.88,14742.0,67.9203,67.9838,67.9021,67.9657,14742.0
2017-08-02 13:10:00,74.87,75.09,74.86,75.06,55051.0,67.9566,68.1563,67.9475,68.1291,55051.0
2017-08-02 13:15:00,75.07,75.19,75.03,75.08,14804.0,68.1381,68.2471,68.1018,68.1472,14804.0
2017-08-02 13:20:00,75.07,75.07,74.96,74.98,45156.0,68.1381,68.1381,68.0383,68.0564,45156.0
2017-08-02 13:25:00,74.98,74.98,74.9,74.92,12139.0,68.0564,68.0564,67.9838,68.002,12139.0
2017-08-02 13:30:00,74.92,75.05,74.88,75.05,9388.0,68.002,68.12,67.9657,68.12,9388.0
2017-08-02 13:35:00,75.05,75.07,74.97,74.98,15047.0,68.12,68.1381,68.0474,68.0564,15047.0
2017-08-02 13:40:00,74.98,75.05,74.97,75.02,36370.0,68.0564,68.12,68.0474,68.0928,36370.0
2017-08-02 13:45:00,75.02,75.02,74.97,75.0,36193.0,68.0928,68.0928,68.0474,68.0746,36193.0
2017-08-02 13:50:00,75.0,75.02,74.92,74.98,46921.0,68.0746,68.0928,68.002,68.0564,46921.0
2017-08-02 13:55:00,74.98,74.99,74.94,74.97,15644.0,68.0564,68.0655,68.0201,68.0474,15644.0
2017-08-02 14:00:00,74.97,74.97,74.88,74.88,26852.0,68.0474,68.0474,67.9657,67.9657,26852.0
2017-08-02 14:05:00,74.9,74.91,74.84,74.85,14761.0,67.9838,67.9929,67.9294,67.9384,14761.0
2017-08-02 14:10:00,74.86,74.92,74.84,74.9,13307.0,67.9475,68.002,67.9294,67.9838,13307.0
2017-08-02 14:15:00,74.91,74.91,74.79,74.79,9668.0,67.9929,67.9929,67.884,67.884,9668.0
2017-08-02 14:20:00,74.79,74.9,74.78,74.88,6744.0,67.884,67.9838,67.8749,67.9657,6744.0
2017-08-02 14:25:00,74.88,74.88,74.77,74.87,20100.0,67.9657,67.9657,67.8658,67.9566,20100.0
2017-08-02 14:30:00,74.86,74.93,74.8,74.91,17512.0,67.9475,68.0111,67.8931,67.9929,17512.0
2017-08-02 14:35:00,74.92,74.97,74.92,74.97,14125.0,68.002,68.0474,68.002,68.0474,14125.0
2017-08-02 14:40:00,74.99,75.0,74.85,74.85,56754.0,68.0655,68.0746,67.9384,67.9384,56754.0
2017-08-02 14:45:00,74.84,74.87,74.8,74.81,16801.0,67.9294,67.9566,67.8931,67.9021,16801.0
2017-08-02 14:50:00,74.82,74.87,74.78,74.78,30112.0,67.9112,67.9566,67.8749,67.8749,30112.0
2017-08-02 14:55:00,74.77,74.85,74.77,74.83,31023.0,67.8658,67.9384,67.8658,67.9203,31023.0
2017-08-02 15:00:00,74.82,74.87,74.79,74.87,27763.0,67.9112,67.9566,67.884,67.9566,27763.0
2017-08-02 15:05:00,74.89,74.89,74.84,74.88,16742.0,67.9748,67.9748,67.9294,67.9657,16742.0
2017-08-02 15:10:00,74.89,74.91,74.83,74.84,25823.0,67.9748,67.9929,67.9203,67.9294,25823.0
2017-08-02 15:15:00,74.84,74.86,74.8,74.81,21934.0,67.9294,67.9475,67.8931,67.9021,21934.0
2017-08-02 15:20:00,74.81,74.85,74.79,74.82,23174.0,67.9021,67.9384,67.884,67.9112,23174.0
2017-08-02 15:25:00,74.82,74.84,74.81,74.82,23175.0,67.9112,67.9294,67.9021,67.9112,23175.0
2017-08-02 15:30:00,74.81,74.82,74.7,74.71,31525.0,67.9021,67.9112,67.8023,67.8114,31525.0
2017-08-02 15:35:00,74.7,74.76,74.66,74.7,79069.0,67.8023,67.8568,67.766,67.8023,79069.0
2017-08-02 15:40:00,74.7,74.73,74.66,74.72,47854.0,67.8023,67.8295,67.766,67.8205,47854.0
2017-08-02 15:45:00,74.73,74.8,74.67,74.67,40285.0,67.8295,67.8931,67.7751,67.7751,40285.0
2017-08-02 15:50:00,74.67,74.72,74.61,74.63,85478.0,67.7751,67.8205,67.7206,67.7388,85478.0
2017-08-02 15:55:00,74.63,74.75,74.62,74.73,159499.0,67.7388,67.8477,67.7297,67.8295,159499.0
2017-08-03 09:30:00,74.84,75.32,74.72,75.01,27191.0,67.9294,68.3651,67.8205,68.0837,27191.0
2017-08-03 09:35:00,75.02,75.3,74.99,75.04,18899.0,68.0928,68.3469,68.0655,68.1109,18899.0
2017-08-03 09:40:00,75.13,75.37,75.01,75.25,20744.0,68.1926,68.4104,68.0837,68.3015,20744.0
2017-08-03 09:45:00,75.3,75.31,75.1,75.17,37400.0,68.3469,68.356,68.1654,68.2289,37400.0
2017-08-03 09:50:00,75.17,75.2,75.01,75.01,42630.0,68.2289,68.2561,68.0837,68.0837,42630.0
2017-08-03 09:55:00,75.01,75.02,74.89,74.9,16776.0,68.0837,68.0928,67.9748,67.9838,16776.0
2017-08-03 10:00:00,74.88,74.99,74.77,74.92,22321.0,67.9657,68.0655,67.8658,68.002,22321.0
2017-08-03 10:05:00,74.93,75.0,74.92,75.0,32386.0,68.0111,68.0746,68.002,68.0746,32386.0
2017-08-03 10:10:00,75.0,75.0,74.94,74.96,45782.0,68.0746,68.0746,68.0201,68.0383,45782.0
2017-08-03 10:15:00,74.96,74.99,74.93,74.93,9324.0,68.0383,68.0655,68.0111,68.0111,9324.0
2017-08-03 10:20:00,74.93,74.94,74.87,74.94,13024.0,68.0111,68.0201,67.9566,68.0201,13024.0
2017-08-03 10:25:00,74.94,74.96,74.9,74.92,8232.0,68.0201,68.0383,67.9838,68.002,8232.0
2017-08-03 10:30:00,74.94,75.09,74.93,75.04,38764.0,68.0201,68.1563,68.0111,68.1109,38764.0
2017-08-03 10:35:00,75.0,75.04,74.94,74.94,17333.0,68.0746,68.1109,68.0201,68.0201,17333.0
2017-08-03 10:40:00,74.93,75.0,74.87,74.87,10266.0,68.0111,68.0746,67.9566,67.9566,10266.0
2017-08-03 10:45:00,74.88,74.92,74.79,74.8,23868.0,67.9657,68.002,67.884,67.8931,23868.0
2017-08-03 10:50:00,74.81,74.85,74.71,74.71,10499.0,67.9021,67.9384,67.8114,67.8114,10499.0
2017-08-03 10:55:00,74.7,74.81,74.68,74.79,27996.0,67.8023,67.9021,67.7841,67.884,27996.0
2017-08-03 11:00:00,74.79,74.91,74.78,74.87,33342.0,67.884,67.9929,67.8749,67.9566,33342.0
2017-08-03 11:05:00,74.87,74.87,74.66,74.7,17551.0,67.9566,67.9566,67.766,67.8023,17551.0
2017-08-03 11:10:00,74.71,74.72,74.54,74.56,13964.0,67.8114,67.8205,67.6571,67.6752,13964.0
2017-08-03 11:15:00,74.56,74.64,74.47,74.64,11750.0,67.6752,67.7478,67.5935,67.7478,11750.0
2017-08-03 11:20:00,74.64,74.66,74.55,74.55,7106.0,67.7478,67.766,67.6662,67.6662,7106.0
2017-08-03 11:25:00,74.54,74.69,74.54,74.69,25468.0,67.6571,67.7932,67.6571,67.7932,25468.0
2017-08-03 11:30:00,74.69,74.77,74.62,74.62,17002.0,67.7932,67.8658,67.7297,67.7297,17002.0
2017-08-03 11:35:00,74.63,74.64,74.56,74.6,28955.0,67.7388,67.7478,67.6752,67.7115,28955.0
2017-08-03 11:40:00,74.61,74.69,74.58,74.69,11452.0,67.7206,67.7932,67.6934,67.7932,11452.0
2017-08-03 11:45:00,74.71,74.73,74.66,74.68,9891.0,67.8114,67.8295,67.766,67.7841,9891.0
2017-08-03 11:50:00,74.7,74.77,74.67,74.77,5829.0,67.8023,67.8658,67.7751,67.8658,5829.0
2017-08-03 11:55:00,74.77,74.77,74.68,74.71,7095.0,67.8658,67.8658,67.7841,67.8114,7095.0
2017-08-03 12:00:00,74.7,74.7,74.61,74.61,15645.0,67.8023,67.8023,67.7206,67.7206,15645.0
2017-08-03 12:05:00,74.61,74.7,74.61,74.67,4284.0,67.7206,67.8023,67.7206,67.7751,4284.0
2017-08-03 12:10:00,74.66,74.67,74.62,74.65,3963.0,67.766,67.7751,67.7297,67.7569,3963.0
2017-08-03 12:15:00,74.65,74.71,74.63,74.67,6196.0,67.7569,67.8114,67.7388,67.7751,6196.0
2017-08-03 12:20:00,74.66,74.7,74.62,74.68,9662.0,67.766,67.8023,67.7297,67.7841,9662.0
2017-08-03 12:25:00,74.7,74.7,74.56,74.61,8182.0,67.8023,67.8023,67.6752,67.7206,8182.0
2017-08-03 12:30:00,74.62,74.63,74.49,74.55,7285.0,67.7297,67.7388,67.6117,67.6662,7285.0
2017-08-03 12:35:00,74.55,74.59,74.52,74.54,4009.0,67.6662,67.7025,67.6389,67.6571,4009.0
2017-08-03 12:40:00,74.52,74.52,74.48,74.51,7754.0,67.6389,67.6389,67.6026,67.6298,7754.0
2017-08-03 12:45:00,74.52,74.59,74.52,74.58,2500.0,67.6389,67.7025,67.6389,67.6934,2500.0
2017-08-03 12:50:00,74.59,74.61,74.53,74.53,8051.0,67.7025,67.7206,67.648,67.648,8051.0
2017-08-03 12:55:00,74.55,74.6,74.5,74.51,8705.0,67.6662,67.7115,67.6208,67.6298,8705.0
2017-08-03 13:00:00,74.53,74.54,74.49,74.54,9759.0,67.648,67.6571,67.6117,67.6571,9759.0
2017-08-03 13:05:00,74.55,74.55,74.5,74.51,15883.0,67.6662,67.6662,67.6208,67.6298,15883.0
2017-08-03 13:10:00,74.51,74.52,74.45,74.46,7060.0,67.6298,67.6389,67.5754,67.5845,7060.0
2017-08-03 13:15:00,74.47,74.49,74.43,74.48,7379.0,67.5935,67.6117,67.5572,67.6026,7379.0
2017-08-03 13:20:00,74.49,74.56,74.48,74.55,6148.0,67.6117,67.6752,67.6026,67.6662,6148.0
2017-08-03 13:25:00,74.53,74.53,74.49,74.5,4820.0,67.648,67.648,67.6117,67.6208,4820.0
2017-08-03 13:30:00,74.5,74.5,74.45,74.48,4623.0,67.6208,67.6208,67.5754,67.6026,4623.0
2017-08-03 13:35:00,74.47,74.59,74.47,74.52,25999.0,67.5935,67.7025,67.5935,67.6389,25999.0
2017-08-03 13:40:00,74.53,74.6,74.53,74.56,23892.0,67.648,67.7115,67.648,67.6752,23892.0
2017-08-03 13:45:00,74.58,74.59,74.54,74.57,16096.0,67.6934,67.7025,67.6571,67.6843,16096.0
2017-08-03 13:50:00,74.58,74.66,74.56,74.64,4765.0,67.6934,67.766,67.6752,67.7478,4765.0
2017-08-03 13:55:00,74.64,74.66,74.62,74.66,3951.0,67.7478,67.766,67.7297,67.766,3951.0
2017-08-03 14:00:00,74.67,74.73,74.62,74.72,12277.0,67.7751,67.8295,67.7297,67.8205,12277.0
2017-08-03 14:05:00,74.72,74.73,74.69,74.73,4703.0,67.8205,67.8295,67.7932,67.8295,4703.0
2017-08-03 14:10:00,74.73,74.74,74.69,74.73,38338.0,67.8295,67.8386,67.7932,67.8295,38338.0
2017-08-03 14:15:00,74.73,74.75,74.7,74.74,26716.0,67.8295,67.8477,67.8023,67.8386,26716.0
2017-08-03 14:20:00,74.74,74.75,74.69,74.72,15830.0,67.8386,67.8477,67.7932,67.8205,15830.0
2017-08-03 14:25:00,74.71,74.79,74.71,74.77,8316.0,67.8114,67.884,67.8114,67.8658,8316.0
2017-08-03 14:30:00,74.76,74.79,74.74,74.77,3971.0,67.8568,67.884,67.8386,67.8658,3971.0
2017-08-03 14:35:00,74.77,74.78,74.74,74.74,5946.0,67.8658,67.8749,67.8386,67.8386,5946.0
2017-08-03 14:40:00,74.74,74.76,74.71,74.71,10671.0,67.8386,67.8568,67.8114,67.8114,10671.0
2017-08-03 14:45:00,74.71,74.71,74.68,74.71,17201.0,67.8114,67.8114,67.7841,67.8114,17201.0
2017-08-03 14:50:00,74.7,74.71,74.67,74.67,15049.0,67.8023,67.8114,67.7751,67.7751,15049.0
2017-08-03 14:55:00,74.67,74.7,74.57,74.58,9730.0,67.7751,67.8023,67.6843,67.6934,9730.0
2017-08-03 15:00:00,74.59,74.6,74.48,74.53,23441.0,67.7025,67.7115,67.6026,67.648,23441.0
2017-08-03 15:05:00,74.53,74.57,74.48,74.57,12009.0,67.648,67.6843,67.6026,67.6843,12009.0
2017-08-03 15:10:00,74.57,74.61,74.56,74.59,4884.0,67.6843,67.7206,67.6752,67.7025,4884.0
2017-08-03 15:15:00,74.6,74.66,74.6,74.65,7892.0,67.7115,67.766,67.7115,67.7569,7892.0
2017-08-03 15:20:00,74.65,74.67,74.52,74.56,31456.0,67.7569,67.7751,67.6389,67.6752,31456.0
2017-08-03 15:25:00,74.55,74.62,74.55,74.59,9216.0,67.6662,67.7297,67.6662,67.7025,9216.0
2017-08-03 15:30:00,74.6,74.61,74.49,74.57,23022.0,67.7115,67.7206,67.6117,67.6843,23022.0
2017-08-03 15:35:00,74.57,74.58,74.49,74.52,15935.0,67.6843,67.6934,67.6117,67.6389,15935.0
2017-08-03 15:40:00,74.51,74.61,74.51,74.59,17588.0,67.6298,67.7206,67.6298,67.7025,17588.0
2017-08-03 15:45:00,74.61,74.62,74.59,74.61,27258.0,67.7206,67.7297,67.7025,67.7206,27258.0
2017-08-03 15:50:00,74.62,74.66,74.55,74.55,36907.0,67.7297,67.766,67.6662,67.6662,36907.0
2017-08-03 15:55:00,74.56,74.56,74.46,74.48,119103.0,67.6752,67.6752,67.5845,67.6026,119103.0
2017-08-04 09:30:00,74.75,74.93,74.55,74.6,8831.0,67.8477,68.0111,67.6662,67.7115,8831.0
2017-08-04 09:35:00,74.52,74.67,74.48,74.59,13058.0,67.6389,67.7751,67.6026,67.7025,13058.0
2017-08-04 09:40:00,74.62,74.78,74.54,74.54,5135.0,67.7297,67.8749,67.6571,67.6571,5135.0
2017-08-04 09:45:00,74.49,74.65,74.41,74.57,13568.0,67.6117,67.7569,67.5391,67.6843,13568.0
2017-08-04 09:50:00,74.55,74.72,74.54,74.66,75998.0,67.6662,67.8205,67.6571,67.766,75998.0
2017-08-04 09:55:00,74.69,74.74,74.49,74.49,12815.0,67.7932,67.8386,67.6117,67.6117,12815.0
2017-08-04 10:00:00,74.51,74.61,74.48,74.53,12153.0,67.6298,67.7206,67.6026,67.648,12153.0
2017-08-04 10:05:00,74.55,74.55,74.27,74.29,9245.0,67.6662,67.6662,67.412,67.4302,9245.0
2017-08-04 10:10:00,74.3,74.48,74.29,74.39,12311.0,67.4392,67.6026,67.4302,67.5209,12311.0
2017-08-04 10:15:00,74.39,74.46,74.34,74.38,6845.0,67.5209,67.5845,67.4755,67.5118,6845.0
2017-08-04 10:20:00,74.38,74.39,74.3,74.31,12813.0,67.5118,67.5209,67.4392,67.4483,12813.0
2017-08-04 10:25:00,74.31,74.39,74.25,74.37,62604.0,67.4483,67.5209,67.3939,67.5028,62604.0
2017-08-04 10:30:00,74.37,74.4,74.34,74.38,8401.0,67.5028,67.53,67.4755,67.5118,8401.0
2017-08-04 10:35:00,74.34,74.4,74.34,74.35,9179.0,67.4755,67.53,67.4755,67.4846,9179.0
2017-08-04 10:40:00,74.35,74.4,74.31,74.31,7197.0,67.4846,67.53,67.4483,67.4483,7197.0
2017-08-04 10:45:00,74.33,74.35,74.28,74.29,8731.0,67.4665,67.4846,67.4211,67.4302,8731.0
2017-08-04 10:50:00,74.29,74.31,74.25,74.3,12726.0,67.4302,67.4483,67.3939,67.4392,12726.0
2017-08-04 10:55:00,74.3,74.31,74.22,74.23,12436.0,67.4392,67.4483,67.3666,67.3757,12436.0
2017-08-04 11:00:00,74.22,74.24,74.15,74.17,15610.0,67.3666,67.3848,67.3031,67.3212,15610.0
2017-08-04 11:05:00,74.17,74.21,74.15,74.16,13090.0,67.3212,67.3575,67.3031,67.3122,13090.0
2017-08-04 11:10:00,74.17,74.19,74.15,74.17,5760.0,67.3212,67.3394,67.3031,67.3212,5760.0
2017-08-04 11:15:00,74.18,74.18,74.11,74.13,14820.0,67.3303,67.3303,67.2668,67.2849,14820.0
2017-08-04 11:20:00,74.12,74.15,74.1,74.15,6753.0,67.2759,67.3031,67.2577,67.3031,6753.0
2017-08-04 11:25:00,74.16,74.31,74.15,74.28,16631.0,67.3122,67.4483,67.3031,67.4211,16631.0
2017-08-04 11:30:00,74.28,74.32,74.25,74.26,21724.0,67.4211,67.4574,67.3939,67.4029,21724.0
2017-08-04 11:35:00,74.25,74.29,74.24,74.27,5480.0,67.3939,67.4302,67.3848,67.412,5480.0
2017-08-04 11:40:00,74.27,74.33,74.26,74.29,13181.0,67.412,67.4665,67.4029,67.4302,13181.0
2017-08-04 11:45:00,74.3,74.32,74.22,74.26,12552.0,67.4392,67.4574,67.3666,67.4029,12552.0
2017-08-04 11:50:00,74.27,74.31,74.24,74.26,8257.0,67.412,67.4483,67.3848,67.4029,8257.0
2017-08-04 11:55:00,74.26,74.29,74.21,74.29,10544.0,67.4029,67.4302,67.3575,67.4302,10544.0
2017-08-04 12:00:00,74.28,74.31,74.22,74.24,6896.0,67.4211,67.4483,67.3666,67.3848,6896.0
2017-08-04 12:05:00,74.25,74.31,74.22,74.28,8089.0,67.3939,67.4483,67.3666,67.4211,8089.0
2017-08-04 12:10:00,74.3,74.31,74.25,74.3,12389.0,67.4392,67.4483,67.3939,67.4392,12389.0
2017-08-04 12:15:00,74.29,74.33,74.26,74.33,2896.0,67.4302,67.4665,67.4029,67.4665,2896.0
2017-08-04 12:20:00,74.33,74.36,74.33,74.36,11015.0,67.4665,67.4937,67.4665,67.4937,11015.0
2017-08-04 12:25:00,74.36,74.36,74.32,74.36,17221.0,67.4937,67.4937,67.4574,67.4937,17221.0
2017-08-04 12:30:00,74.36,74.46,74.35,74.46,9568.0,67.4937,67.5845,67.4846,67.5845,9568.0
2017-08-04 12:35:00,74.47,74.47,74.42,74.42,8756.0,67.5935,67.5935,67.5482,67.5482,8756.0
2017-08-04 12:40:00,74.4,74.4,74.33,74.37,8999.0,67.53,67.53,67.4665,67.5028,8999.0
2017-08-04 12:45:00,74.34,74.34,74.29,74.3,15071.0,67.4755,67.4755,67.4302,67.4392,15071.0
2017-08-04 12:50:00,74.3,74.41,74.23,74.41,17706.0,67.4392,67.5391,67.3757,67.5391,17706.0
2017-08-04 12:55:00,74.42,74.44,74.4,74.42,2200.0,67.5482,67.5663,67.53,67.5482,2200.0
2017-08-04 13:00:00,74.43,74.5,74.43,74.47,7212.0,67.5572,67.6208,67.5572,67.5935,7212.0
2017-08-04 13:05:00,74.48,74.5,74.44,74.5,5236.0,67.6026,67.6208,67.5663,67.6208,5236.0
2017-08-04 13:10:00,74.47,74.51,74.46,74.49,4348.0,67.5935,67.6298,67.5845,67.6117,4348.0
2017-08-04 13:15:00,74.51,74.6,74.5,74.58,7968.0,67.6298,67.7115,67.6208,67.6934,7968.0
2017-08-04 13:20:00,74.56,74.59,74.54,74.58,4204.0,67.6752,67.7025,67.6571,67.6934,4204.0
2017-08-04 13:25:00,74.56,74.58,74.53,74.57,22105.0,67.6752,67.6934,67.648,67.6843,22105.0
2017-08-04 13:30:00,74.59,74.71,74.58,74.7,9704.0,67.7025,67.8114,67.6934,67.8023,9704.0
2017-08-04 13:35:00,74.7,74.72,74.61,74.61,11650.0,67.8023,67.8205,67.7206,67.7206,11650.0
2017-08-04 13:40:00,74.59,74.67,74.59,74.66,20495.0,67.7025,67.7751,67.7025,67.766,20495.0
2017-08-04 13:45:00,74.66,74.79,74.65,74.77,4861.0,67.766,67.884,67.7569,67.8658,4861.0
2017-08-04 13:50:00,74.78,74.8,74.74,74.75,13639.0,67.8749,67.8931,67.8386,67.8477,13639.0
2017-08-04 13:55:00,74.78,74.83,74.78,74.81,10099.0,67.8749,67.9203,67.8749,67.9021,10099.0
2017-08-04 14:00:00,74.81,74.86,74.79,74.85,5435.0,67.9021,67.9475,67.884,67.9384,5435.0
2017-08-04 14:05:00,74.84,74.85,74.81,74.83,4178.0,67.9294,67.9384,67.9021,67.9203,4178.0
2017-08-04 14:10:00,74.84,74.85,74.81,74.83,6089.0,67.9294,67.9384,67.9021,67.9203,6089.0
2017-08-04 14:15:00,74.83,74.9,74.81,74.9,9364.0,67.9203,67.9838,67.9021,67.9838,9364.0
2017-08-04 14:20:00,74.88,74.9,74.86,74.88,7180.0,67.9657,67.9838,67.9475,67.9657,7180.0
2017-08-04 14:25:00,74.87,74.88,74.85,74.86,4410.0,67.9566,67.9657,67.9384,67.9475,4410.0
2017-08-04 14:30:00,74.85,74.91,74.85,74.91,4445.0,67.9384,67.9929,67.9384,67.9929,4445.0
2017-08-04 14:35:00,74.91,74.91,74.89,74.9,7884.0,67.9929,67.9929,67.9748,67.9838,7884.0
2017-08-04 14:40:00,74.9,74.9,74.82,74.82,7687.0,67.9838,67.9838,67.9112,67.9112,7687.0
2017-08-04 14:45:00,74.83,74.84,74.8,74.81,7602.0,67.9203,67.9294,67.8931,67.9021,7602.0
2017-08-04 14:50:00,74.84,74.9,74.83,74.9,4732.0,67.9294,67.9838,67.9203,67.9838,4732.0
2017-08-04 14:55:00,74.9,74.93,74.9,74.92,5143.0,67.9838,68.0111,67.9838,68.002,5143.0
2017-08-04 15:00:00,74.93,74.93,74.91,74.92,9891.0,68.0111,68.0111,67.9929,68.002,9891.0
2017-08-04 15:05:00,74.92,74.92,74.82,74.85,8925.0,68.002,68.002,67.9112,67.9384,8925.0
2017-08-04 15:10:00,74.85,74.86,74.83,74.85,8569.0,67.9384,67.9475,67.9203,67.9384,8569.0
2017-08-04 15:15:00,74.85,74.93,74.85,74.91,22511.0,67.9384,68.0111,67.9384,67.9929,22511.0
2017-08-04 15:20:00,74.9,74.91,74.86,74.87,12408.0,67.9838,67.9929,67.9475,67.9566,12408.0
2017-08-04 15:25:00,74.87,74.91,74.85,74.9,12247.0,67.9566,67.9929,67.9384,67.9838,12247.0
2017-08-04 15:30:00,74.89,74.91,74.87,74.87,8505.0,67.9748,67.9929,67.9566,67.9566,8505.0
2017-08-04 15:35:00,74.87,74.94,74.87,74.92,18414.0,67.9566,68.0201,67.9566,68.002,18414.0
2017-08-04 15:40:00,74.92,74.93,74.88,74.91,53229.0,68.002,68.0111,67.9657,67.9929,53229.0
2017-08-04 15:45:00,74.89,74.9,74.83,74.84,18553.0,67.9748,67.9838,67.9203,67.9294,18553.0
2017-08-04 15:50:00,74.84,74.91,74.82,74.84,34468.0,67.9294,67.9929,67.9112,67.9294,34468.0
2017-08-04 15:55:00,74.84,74.9,74.83,74.87,53594.0,67.9294,67.9838,67.9203,67.9566,53594.0
2017-08-07 09:30:00,74.89,75.4,74.64,75.19,26917.0,67.9748,68.4377,67.7478,68.2471,26917.0
2017-08-07 09:35:00,75.22,75.51,75.22,75.45,18565.0,68.2743,68.5375,68.2743,68.483,18565.0
2017-08-07 09:40:00,75.45,75.76,75.41,75.68,66728.0,68.483,68.7644,68.4467,68.6918,66728.0
2017-08-07 09:45:00,75.67,75.86,75.66,75.75,29473.0,68.6827,68.8552,68.6737,68.7553,29473.0
2017-08-07 09:50:00,75.76,75.83,75.64,75.77,32810.0,68.7644,68.828,68.6555,68.7735,32810.0
2017-08-07 09:55:00,75.8,75.81,75.63,75.72,22019.0,68.8007,68.8098,68.6464,68.7281,22019.0
2017-08-07 10:00:00,75.76,75.87,75.74,75.87,24617.0,68.7644,68.8643,68.7463,68.8643,24617.0
2017-08-07 10:05:00,75.86,75.89,75.66,75.66,11863.0,68.8552,68.8824,68.6737,68.6737,11863.0
2017-08-07 10:10:00,75.66,75.66,75.54,75.66,25270.0,68.6737,68.6737,68.5647,68.6737,25270.0
2017-08-07 10:15:00,75.65,75.7,75.57,75.61,13123.0,68.6646,68.71,68.592,68.6283,13123.0
2017-08-07 10:20:00,75.58,75.65,75.54,75.57,37671.0,68.601,68.6646,68.5647,68.592,37671.0
2017-08-07 10:25:00,75.56,75.58,75.49,75.52,23533.0,68.5829,68.601,68.5194,68.5466,23533.0
2017-08-07 10:30:00,75.5,75.55,75.4,75.41,9983.0,68.5284,68.5738,68.4377,68.4467,9983.0
2017-08-07 10:35:00,75.39,75.42,75.28,75.36,13507.0,68.4286,68.4558,68.3287,68.4014,13507.0
2017-08-07 10:40:00,75.32,75.37,75.26,75.29,9332.0,68.3651,68.4104,68.3106,68.3378,9332.0
2017-08-07 10:45:00,75.28,75.29,75.19,75.21,7679.0,68.3287,68.3378,68.2471,68.2652,7679.0
2017-08-07 10:50:00,75.19,75.28,75.12,75.27,56240.0,68.2471,68.3287,68.1835,68.3197,56240.0
2017-08-07 10:55:00,75.27,75.42,75.25,75.39,9082.0,68.3197,68.4558,68.3015,68.4286,9082.0
2017-08-07 11:00:00,75.41,75.56,75.39,75.5,6100.0,68.4467,68.5829,68.4286,68.5284,6100.0
2017-08-07 11:05:00,75.52,75.61,75.52,75.6,11020.0,68.5466,68.6283,68.5466,68.6192,11020.0
2017-08-07 11:10:00,75.61,75.62,75.53,75.53,22300.0,68.6283,68.6373,68.5557,68.5557,22300.0
2017-08-07 11:15:00,75.55,75.63,75.53,75.62,19178.0,68.5738,68.6464,68.5557,68.6373,19178.0
2017-08-07 11:20:00,75.63,75.66,75.61,75.63,9494.0,68.6464,68.6737,68.6283,68.6464,9494.0
2017-08-07 11:25:00,75.65,75.65,75.54,75.57,13037.0,68.6646,68.6646,68.5647,68.592,13037.0
2017-08-07 11:30:00,75.57,75.64,75.56,75.63,14040.0,68.592,68.6555,68.5829,68.6464,14040.0
2017-08-07 11:35:00,75.63,75.74,75.6,75.7,20743.0,68.6464,68.7463,68.6192,68.71,20743.0
2017-08-07 11:40:00,75.7,75.72,75.65,75.66,9934.0,68.71,68.7281,68.6646,68.6737,9934.0
2017-08-07 11:45:00,75.66,75.73,75.66,75.72,12501.0,68.6737,68.7372,68.6737,68.7281,12501.0
2017-08-07 11:50:00,75.72,75.74,75.67,75.7,14261.0,68.7281,68.7463,68.6827,68.71,14261.0
2017-08-07 11:55:00,75.71,75.88,75.71,75.88,37118.0,68.719,68.8733,68.719,68.8733,37118.0
2017-08-07 12:00:00,75.88,76.03,75.88,76.02,30928.0,68.8733,69.0095,68.8733,69.0004,30928.0
2017-08-07 12:05:00,76.02,76.03,75.94,76.02,19300.0,69.0004,69.0095,68.9278,69.0004,19300.0
2017-08-07 12:10:00,76.02,76.06,76.01,76.01,13842.0,69.0004,69.0367,68.9913,68.9913,13842.0
2017-08-07 12:15:00,76.03,76.07,75.99,76.05,19941.0,69.0095,69.0458,68.9732,69.0276,19941.0
2017-08-07 12:20:00,76.04,76.06,76.02,76.03,8473.0,69.0186,69.0367,69.0004,69.0095,8473.0
2017-08-07 12:25:00,76.04,76.14,76.04,76.14,12708.0,69.0186,69.1093,69.0186,69.1093,12708.0
2017-08-07 12:30:00,76.14,76.33,76.13,76.31,21830.0,69.1093,69.2818,69.1003,69.2636,21830.0
2017-08-07 12:35:00,76.31,76.33,76.25,76.27,6600.0,69.2636,69.2818,69.2092,69.2273,6600.0
2017-08-07 12:40:00,76.27,76.3,76.25,76.27,8087.0,69.2273,69.2546,69.2092,69.2273,8087.0
2017-08-07 12:45:00,76.27,76.4,76.27,76.29,57822.0,69.2273,69.3453,69.2273,69.2455,57822.0
2017-08-07 12:50:00,76.28,76.29,76.13,76.15,10922.0,69.2364,69.2455,69.1003,69.1184,10922.0
2017-08-07 12:55:00,76.16,76.2,76.12,76.19,11916.0,69.1275,69.1638,69.0912,69.1547,11916.0
2017-08-07 13:00:00,76.19,76.19,76.1,76.12,12995.0,69.1547,69.1547,69.073,69.0912,12995.0
2017-08-07 13:05:00,76.13,76.27,76.1,76.25,10402.0,69.1003,69.2273,69.073,69.2092,10402.0
2017-08-07 13:10:00,76.26,76.3,76.25,76.29,6762.0,69.2183,69.2546,69.2092,69.2455,6762.0
2017-08-07 13:15:00,76.29,76.33,76.28,76.3,9435.0,69.2455,69.2818,69.2364,69.2546,9435.0
2017-08-07 13:20:00,76.28,76.38,76.28,76.36,8208.0,69.2364,69.3272,69.2364,69.309,8208.0
2017-08-07 13:25:00,76.36,76.38,76.35,76.37,9762.0,69.309,69.3272,69.2999,69.3181,9762.0
2017-08-07 13:30:00,76.38,76.38,76.29,76.3,23417.0,69.3272,69.3272,69.2455,69.2546,23417.0
2017-08-07 13:35:00,76.28,76.3,76.24,76.26,8255.0,69.2364,69.2546,69.2001,69.2183,8255.0
2017-08-07 13:40:00,76.24,76.24,76.19,76.24,8041.0,69.2001,69.2001,69.1547,69.2001,8041.0
2017-08-07 13:45:00,76.23,76.26,76.16,76.21,17758.0,69.191,69.2183,69.1275,69.1729,17758.0
2017-08-07 13:50:00,76.23,76.27,76.16,76.19,15929.0,69.191,69.2273,69.1275,69.1547,15929.0
2017-08-07 13:55:00,76.2,76.21,76.14,76.17,13289.0,69.1638,69.1729,69.1093,69.1366,13289.0
2017-08-07 14:00:00,76.17,76.21,76.14,76.18,14525.0,69.1366,69.1729,69.1093,69.1456,14525.0
2017-08-07 14:05:00,76.19,76.29,76.14,76.29,10698.0,69.1547,69.2455,69.1093,69.2455,10698.0
2017-08-07 14:10:00,76.31,76.32,76.26,76.28,8788.0,69.2636,69.2727,69.2183,69.2364,8788.0
2017-08-07 14:15:00,76.28,76.33,76.24,76.27,10926.0,69.2364,69.2818,69.2001,69.2273,10926.0
2017-08-07 14:20:00,76.27,76.32,76.26,76.27,13216.0,69.2273,69.2727,69.2183,69.2273,13216.0
2017-08-07 14:25:00,76.27,76.27,76.18,76.2,15347.0,69.2273,69.2273,69.1456,69.1638,15347.0
2017-08-07 14:30:00,76.19,76.21,76.14,76.15,11642.0,69.1547,69.1729,69.1093,69.1184,11642.0
2017-08-07 14:35:00,76.15,76.25,76.14,76.23,10372.0,69.1184,69.2092,69.1093,69.191,10372.0
2017-08-07 14:40:00,76.23,76.28,76.23,76.26,13107.0,69.191,69.2364,69.191,69.2183,13107.0
2017-08-07 14:45:00,76.26,76.3,76.25,76.3,11113.0,69.2183,69.2546,69.2092,69.2546,11113.0
2017-08-07 14:50:00,76.31,76.33,76.31,76.31,9622.0,69.2636,69.2818,69.2636,69.2636,9622.0
2017-08-07 14:55:00,76.31,76.39,76.3,76.38,10453.0,69.2636,69.3362,69.2546,69.3272,10453.0
2017-08-07 15:00:00,76.39,76.4,76.36,76.38,24970.0,69.3362,69.3453,69.309,69.3272,24970.0
2017-08-07 15:05:00,76.38,76.43,76.34,76.41,31226.0,69.3272,69.3726,69.2909,69.3544,31226.0
2017-08-07 15:10:00,76.41,76.47,76.39,76.46,19344.0,69.3544,69.4089,69.3362,69.3998,19344.0
2017-08-07 15:15:00,76.47,76.47,76.4,76.41,24049.0,69.4089,69.4089,69.3453,69.3544,24049.0
2017-08-07 15:20:00,76.41,76.44,76.37,76.38,22918.0,69.3544,69.3816,69.3181,69.3272,22918.0
2017-08-07 15:25:00,76.39,76.54,76.38,76.52,32684.0,69.3362,69.4724,69.3272,69.4542,32684.0
2017-08-07 15:30:00,76.53,76.53,76.45,76.47,30206.0,69.4633,69.4633,69.3907,69.4089,30206.0
2017-08-07 15:35:00,76.47,76.47,76.4,76.4,51475.0,69.4089,69.4089,69.3453,69.3453,51475.0
2017-08-07 15:40:00,76.41,76.43,76.31,76.42,42806.0,69.3544,69.3726,69.2636,69.3635,42806.0
2017-08-07 15:45:00,76.43,76.44,76.35,76.4,64548.0,69.3726,69.3816,69.2999,69.3453,64548.0
2017-08-07 15:50:00,76.4,76.42,76.28,76.28,58972.0,69.3453,69.3635,69.2364,69.2364,58972.0
2017-08-07 15:55:00,76.28,76.43,76.26,76.41,176514.0,69.2364,69.3726,69.2183,69.3544,176514.0
2017-08-08 09:30:00,76.51,76.83,76.49,76.7,34139.0,69.4452,69.7356,69.427,69.6176,34139.0
2017-08-08 09:35:00,76.69,76.88,76.6,76.75,12759.0,69.6085,69.781,69.5269,69.663,12759.0
2017-08-08 09:40:00,76.75,76.82,76.43,76.82,10560.0,69.663,69.7265,69.3726,69.7265,10560.0
2017-08-08 09:45:00,76.78,76.79,76.52,76.61,8838.0,69.6902,69.6993,69.4542,69.5359,8838.0
2017-08-08 09:50:00,76.72,76.87,76.65,76.83,14699.0,69.6358,69.7719,69.5722,69.7356,14699.0
2017-08-08 09:55:00,76.82,77.11,76.81,77.07,21586.0,69.7265,69.9898,69.7175,69.9535,21586.0
2017-08-08 10:00:00,77.07,77.24,77.06,77.19,16484.0,69.9535,70.1078,69.9444,70.0624,16484.0
2017-08-08 10:05:00,77.18,77.31,77.16,77.29,16540.0,70.0533,70.1713,70.0351,70.1531,16540.0
2017-08-08 10:10:00,77.28,77.31,77.22,77.28,27881.0,70.1441,70.1713,70.0896,70.1441,27881.0
2017-08-08 10:15:00,77.25,77.31,77.15,77.15,30389.0,70.1168,70.1713,70.0261,70.0261,30389.0
2017-08-08 10:20:00,77.11,77.19,77.01,77.02,21843.0,69.9898,70.0624,69.899,69.9081,21843.0
2017-08-08 10:25:00,77.02,77.11,77.02,77.09,11499.0,69.9081,69.9898,69.9081,69.9716,11499.0
2017-08-08 10:30:00,77.08,77.08,76.93,76.95,24920.0,69.9625,69.9625,69.8264,69.8445,24920.0
2017-08-08 10:35:00,76.96,77.02,76.92,77.01,10424.0,69.8536,69.9081,69.8173,69.899,10424.0
2017-08-08 10:40:00,76.99,77.03,76.95,77.01,8279.0,69.8808,69.9172,69.8445,69.899,8279.0
2017-08-08 10:45:00,77.01,77.11,76.99,77.11,11997.0,69.899,69.9898,69.8808,69.9898,11997.0
2017-08-08 10:50:00,77.13,77.14,77.02,77.13,30547.0,70.0079,70.017,69.9081,70.0079,30547.0
2017-08-08 10:55:00,77.1,77.13,77.03,77.12,12309.0,69.9807,70.0079,69.9172,69.9988,12309.0
2017-08-08 11:00:00,77.08,77.15,77.08,77.1,14717.0,69.9625,70.0261,69.9625,69.9807,14717.0
2017-08-08 11:05:00,77.09,77.16,77.08,77.14,10095.0,69.9716,70.0351,69.9625,70.017,10095.0
2017-08-08 11:10:00,77.11,77.14,77.09,77.12,8945.0,69.9898,70.017,69.9716,69.9988,8945.0
2017-08-08 11:15:00,77.12,77.23,77.11,77.2,18304.0,69.9988,70.0987,69.9898,70.0715,18304.0
2017-08-08 11:20:00,77.22,77.23,77.11,77.14,25206.0,70.0896,70.0987,69.9898,70.017,25206.0
2017-08-08 11:25:00,77.14,77.18,76.89,77.0,83915.0,70.017,70.0533,69.7901,69.8899,83915.0
2017-08-08 11:30:00,76.99,77.0,76.83,76.84,21866.0,69.8808,69.8899,69.7356,69.7447,21866.0
2017-08-08 11:35:00,76.83,76.93,76.82,76.92,36929.0,69.7356,69.8264,69.7265,69.8173,36929.0
2017-08-08 11:40:00,76.93,76.98,76.79,76.8,37911.0,69.8264,69.8718,69.6993,69.7084,37911.0
2017-08-08 11:45:00,76.79,76.82,76.65,76.79,17371.0,69.6993,69.7265,69.5722,69.6993,17371.0
2017-08-08 11:50:00,76.82,76.87,76.78,76.82,43240.0,69.7265,69.7719,69.6902,69.7265,43240.0
2017-08-08 11:55:00,76.84,77.04,76.82,77.02,53023.0,69.7447,69.9262,69.7265,69.9081,53023.0
2017-08-08 12:00:00,77.04,77.1,76.99,77.06,17822.0,69.9262,69.9807,69.8808,69.9444,17822.0
2017-08-08 12:05:00,77.05,77.14,77.04,77.1,11075.0,69.9353,70.017,69.9262,69.9807,11075.0
2017-08-08 12:10:00,77.11,77.15,77.07,77.07,16656.0,69.9898,70.0261,69.9535,69.9535,16656.0
2017-08-08 12:15:00,77.07,77.13,77.07,77.13,6533.0,69.9535,70.0079,69.9535,70.0079,6533.0
2017-08-08 12:20:00,77.12,77.12,76.98,76.98,21833.0,69.9988,69.9988,69.8718,69.8718,21833.0
2017-08-08 12:25:00,76.97,76.99,76.91,76.98,12683.0,69.8627,69.8808,69.8082,69.8718,12683.0
2017-08-08 12:30:00,76.99,76.99,76.91,76.91,12154.0,69.8808,69.8808,69.8082,69.8082,12154.0
2017-08-08 12:35:00,76.93,76.94,76.85,76.9,29149.0,69.8264,69.8355,69.7538,69.7992,29149.0
2017-08-08 12:40:00,76.92,76.97,76.92,76.97,7317.0,69.8173,69.8627,69.8173,69.8627,7317.0
2017-08-08 12:45:00,76.97,77.01,76.91,76.93,17451.0,69.8627,69.899,69.8082,69.8264,17451.0
2017-08-08 12:50:00,76.92,76.94,76.85,76.93,14745.0,69.8173,69.8355,69.7538,69.8264,14745.0
2017-08-08 12:55:00,76.93,77.01,76.91,76.97,11754.0,69.8264,69.899,69.8082,69.8627,11754.0
2017-08-08 13:00:00,76.98,77.0,76.92,76.97,16658.0,69.8718,69.8899,69.8173,69.8627,16658.0
2017-08-08 13:05:00,76.97,77.0,76.87,76.9,27743.0,69.8627,69.8899,69.7719,69.7992,27743.0
2017-08-08 13:10:00,76.9,76.93,76.85,76.92,37251.0,69.7992,69.8264,69.7538,69.8173,37251.0
2017-08-08 13:15:00,76.91,76.99,76.91,76.98,12153.0,69.8082,69.8808,69.8082,69.8718,12153.0
2017-08-08 13:20:00,76.97,77.0,76.94,76.96,24770.0,69.8627,69.8899,69.8355,69.8536,24770.0
2017-08-08 13:25:00,76.95,76.95,76.87,76.89,26174.0,69.8445,69.8445,69.7719,69.7901,26174.0
2017-08-08 13:30:00,76.89,76.96,76.87,76.96,15103.0,69.7901,69.8536,69.7719,69.8536,15103.0
2017-08-08 13:35:00,76.96,76.96,76.81,76.87,18885.0,69.8536,69.8536,69.7175,69.7719,18885.0
2017-08-08 13:40:00,76.88,77.0,76.88,76.92,12339.0,69.781,69.8899,69.781,69.8173,12339.0
2017-08-08 13:45:00,76.9,76.92,76.87,76.9,10104.0,69.7992,69.8173,69.7719,69.7992,10104.0
2017-08-08 13:50:00,76.91,77.02,76.9,76.98,10273.0,69.8082,69.9081,69.7992,69.8718,10273.0
2017-08-08 13:55:00,76.97,76.97,76.85,76.85,8947.0,69.8627,69.8627,69.7538,69.7538,8947.0
2017-08-08 14:00:00,76.87,76.88,76.74,76.76,12595.0,69.7719,69.781,69.6539,69.6721,12595.0
2017-08-08 14:05:00,76.76,76.77,76.62,76.64,19329.0,69.6721,69.6812,69.545,69.5632,19329.0
2017-08-08 14:10:00,76.63,76.66,76.62,76.65,20354.0,69.5541,69.5813,69.545,69.5722,20354.0
2017-08-08 14:15:00,76.64,76.68,76.6,76.63,19954.0,69.5632,69.5995,69.5269,69.5541,19954.0
2017-08-08 14:20:00,76.64,76.68,76.58,76.62,26052.0,69.5632,69.5995,69.5087,69.545,26052.0
2017-08-08 14:25:00,76.62,76.62,76.49,76.54,19904.0,69.545,69.545,69.427,69.4724,19904.0
2017-08-08 14:30:00,76.54,76.64,76.53,76.62,29073.0,69.4724,69.5632,69.4633,69.545,29073.0
2017-08-08 14:35:00,76.63,76.66,76.63,76.64,9997.0,69.5541,69.5813,69.5541,69.5632,9997.0
2017-08-08 14:40:00,76.66,76.72,76.63,76.68,36926.0,69.5813,69.6358,69.5541,69.5995,36926.0
2017-08-08 14:45:00,76.69,76.77,76.68,76.75,19879.0,69.6085,69.6812,69.5995,69.663,19879.0
2017-08-08 14:50:00,76.76,76.82,76.74,76.78,17931.0,69.6721,69.7265,69.6539,69.6902,17931.0
2017-08-08 14:55:00,76.78,76.82,76.75,76.76,13736.0,69.6902,69.7265,69.663,69.6721,13736.0
2017-08-08 15:00:00,76.78,76.8,76.74,76.8,24124.0,69.6902,69.7084,69.6539,69.7084,24124.0
2017-08-08 15:05:00,76.79,76.8,76.74,76.8,12139.0,69.6993,69.7084,69.6539,69.7084,12139.0
2017-08-08 15:10:00,76.8,76.85,76.79,76.84,23591.0,69.7084,69.7538,69.6993,69.7447,23591.0
2017-08-08 15:15:00,76.85,76.86,76.77,76.77,21725.0,69.7538,69.7628,69.6812,69.6812,21725.0
2017-08-08 15:20:00,76.77,76.8,76.74,76.74,17481.0,69.6812,69.7084,69.6539,69.6539,17481.0
2017-08-08 15:25:00,76.75,76.75,76.64,76.7,18445.0,69.663,69.663,69.5632,69.6176,18445.0
2017-08-08 15:30:00,76.7,76.71,76.59,76.63,30215.0,69.6176,69.6267,69.5178,69.5541,30215.0
2017-08-08 15:35:00,76.62,76.63,76.52,76.6,31871.0,69.545,69.5541,69.4542,69.5269,31871.0
2017-08-08 15:40:00,76.55,76.61,76.51,76.52,45548.0,69.4815,69.5359,69.4452,69.4542,45548.0
2017-08-08 15:45:00,76.52,76.61,76.51,76.57,33846.0,69.4542,69.5359,69.4452,69.4996,33846.0
2017-08-08 15:50:00,76.58,76.68,76.57,76.65,77845.0,69.5087,69.5995,69.4996,69.5722,77845.0
2017-08-08 15:55:00,76.64,76.72,76.54,76.7,139861.0,69.5632,69.6358,69.4724,69.6176,139861.0
2017-08-09 09:30:00,76.21,76.21,75.55,75.93,40592.0,69.1729,69.1729,68.5738,68.9187,40592.0
2017-08-09 09:35:00,75.92,76.17,75.87,76.08,35486.0,68.9096,69.1366,68.8643,69.0549,35486.0
2017-08-09 09:40:00,76.05,76.15,75.94,76.04,20928.0,69.0276,69.1184,68.9278,69.0186,20928.0
2017-08-09 09:45:00,76.09,76.09,75.86,75.89,32885.0,69.0639,69.0639,68.8552,68.8824,32885.0
2017-08-09 09:50:00,75.9,76.15,75.86,76.12,13825.0,68.8915,69.1184,68.8552,69.0912,13825.0
2017-08-09 09:55:00,76.11,76.5,76.1,76.5,19237.0,69.0821,69.4361,69.073,69.4361,19237.0
2017-08-09 10:00:00,76.43,76.56,76.28,76.56,16917.0,69.3726,69.4906,69.2364,69.4906,16917.0
2017-08-09 10:05:00,76.53,76.85,76.49,76.77,66821.0,69.4633,69.7538,69.427,69.6812,66821.0
2017-08-09 10:10:00,76.82,76.86,76.57,76.7,57168.0,69.7265,69.7628,69.4996,69.6176,57168.0
2017-08-09 10:15:00,76.73,76.75,76.57,76.65,16735.0,69.6449,69.663,69.4996,69.5722,16735.0
2017-08-09 10:20:00,76.64,76.79,76.6,76.7,15242.0,69.5632,69.6993,69.5269,69.6176,15242.0
2017-08-09 10:25:00,76.71,76.77,76.68,76.73,18129.0,69.6267,69.6812,69.5995,69.6449,18129.0
2017-08-09 10:30:00,76.71,76.81,76.68,76.79,20597.0,69.6267,69.7175,69.5995,69.6993,20597.0
2017-08-09 10:35:00,76.79,76.86,76.79,76.85,21821.0,69.6993,69.7628,69.6993,69.7538,21821.0
2017-08-09 10:40:00,76.86,76.87,76.75,76.76,21982.0,69.7628,69.7719,69.663,69.6721,21982.0
2017-08-09 10:45:00,76.75,76.81,76.66,76.81,21831.0,69.663,69.7175,69.5813,69.7175,21831.0
2017-08-09 10:50:00,76.8,76.86,76.69,76.71,12964.0,69.7084,69.7628,69.6085,69.6267,12964.0
2017-08-09 10:55:00,76.7,76.77,76.65,76.77,26679.0,69.6176,69.6812,69.5722,69.6812,26679.0
2017-08-09 11:00:00,76.76,76.76,76.68,76.73,14499.0,69.6721,69.6721,69.5995,69.6449,14499.0
2017-08-09 11:05:00,76.73,76.92,76.73,76.92,18509.0,69.6449,69.8173,69.6449,69.8173,18509.0
2017-08-09 11:10:00,76.92,77.05,76.9,77.04,31988.0,69.8173,69.9353,69.7992,69.9262,31988.0
2017-08-09 11:15:00,77.03,77.03,76.7,76.7,16252.0,69.9172,69.9172,69.6176,69.6176,16252.0
2017-08-09 11:20:00,76.7,76.76,76.68,76.7,12081.0,69.6176,69.6721,69.5995,69.6176,12081.0
2017-08-09 11:25:00,76.7,76.8,76.69,76.76,9116.0,69.6176,69.7084,69.6085,69.6721,9116.0
2017-08-09 11:30:00,76.75,76.93,76.72,76.9,15055.0,69.663,69.8264,69.6358,69.7992,15055.0
2017-08-09 11:35:00,76.89,77.01,76.84,77.0,13744.0,69.7901,69.899,69.7447,69.8899,13744.0
2017-08-09 11:40:00,76.99,77.05,76.96,77.02,12091.0,69.8808,69.9353,69.8536,69.9081,12091.0
2017-08-09 11:45:00,77.05,77.08,76.96,76.98,17638.0,69.9353,69.9625,69.8536,69.8718,17638.0
2017-08-09 11:50:00,76.98,77.15,76.97,77.13,11682.0,69.8718,70.0261,69.8627,70.0079,11682.0
2017-08-09 11:55:00,77.13,77.25,77.1,77.25,9543.0,70.0079,70.1168,69.9807,70.1168,9543.0
2017-08-09 12:00:00,77.2,77.29,77.15,77.23,20561.0,70.0715,70.1531,70.0261,70.0987,20561.0
2017-08-09 12:05:00,77.22,77.23,77.13,77.13,12704.0,70.0896,70.0987,70.0079,70.0079,12704.0
2017-08-09 12:10:00,77.13,77.24,77.11,77.23,14051.0,70.0079,70.1078,69.9898,70.0987,14051.0
2017-08-09 12:15:00,77.24,77.26,77.18,77.18,8546.0,70.1078,70.1259,70.0533,70.0533,8546.0
2017-08-09 12:20:00,77.2,77.28,77.19,77.22,14071.0,70.0715,70.1441,70.0624,70.0896,14071.0
2017-08-09 12:25:00,77.21,77.25,77.19,77.21,11229.0,70.0805,70.1168,70.0624,70.0805,11229.0
2017-08-09 12:30:00,77.21,77.25,77.2,77.22,10384.0,70.0805,70.1168,70.0715,70.0896,10384.0
2017-08-09 12:35:00,77.23,77.24,77.14,77.15,16427.0,70.0987,70.1078,70.017,70.0261,16427.0
2017-08-09 12:40:00,77.15,77.18,77.06,77.1,9533.0,70.0261,70.0533,69.9444,69.9807,9533.0
2017-08-09 12:45:00,77.09,77.15,77.09,77.11,15204.0,69.9716,70.0261,69.9716,69.9898,15204.0
2017-08-09 12:50:00,77.11,77.11,77.01,77.04,12895.0,69.9898,69.9898,69.899,69.9262,12895.0
2017-08-09 12:55:00,77.03,77.04,76.97,77.02,17131.0,69.9172,69.9262,69.8627,69.9081,17131.0
2017-08-09 13:00:00,77.02,77.09,77.0,77.05,14339.0,69.9081,69.9716,69.8899,69.9353,14339.0
2017-08-09 13:05:00,77.06,77.11,77.04,77.11,12266.0,69.9444,69.9898,69.9262,69.9898,12266.0
2017-08-09 13:10:00,77.1,77.18,77.1,77.16,9534.0,69.9807,70.0533,69.9807,70.0351,9534.0
2017-08-09 13:15:00,77.17,77.18,77.13,77.15,18916.0,70.0442,70.0533,70.0079,70.0261,18916.0
2017-08-09 13:20:00,77.15,77.18,77.13,77.16,38160.0,70.0261,70.0533,70.0079,70.0351,38160.0
2017-08-09 13:25:00,77.16,77.19,77.14,77.18,14286.0,70.0351,70.0624,70.017,70.0533,14286.0
2017-08-09 13:30:00,77.19,77.2,77.15,77.16,10816.0,70.0624,70.0715,70.0261,70.0351,10816.0
2017-08-09 13:35:00,77.16,77.17,77.13,77.13,11435.0,70.0351,70.0442,70.0079,70.0079,11435.0
2017-08-09 13:40:00,77.14,77.26,77.13,77.19,13917.0,70.017,70.1259,70.0079,70.0624,13917.0
2017-08-09 13:45:00,77.18,77.19,77.15,77.19,10538.0,70.0533,70.0624,70.0261,70.0624,10538.0
2017-08-09 13:50:00,77.17,77.18,77.05,77.06,8392.0,70.0442,70.0533,69.9353,69.9444,8392.0
2017-08-09 13:55:00,77.03,77.07,77.0,77.04,18304.0,69.9172,69.9535,69.8899,69.9262,18304.0
2017-08-09 14:00:00,77.03,77.06,76.95,77.01,51031.0,69.9172,69.9444,69.8445,69.899,51031.0
2017-08-09 14:05:00,77.01,77.08,77.01,77.07,20660.0,69.899,69.9625,69.899,69.9535,20660.0
2017-08-09 14:10:00,77.06,77.07,77.02,77.02,69922.0,69.9444,69.9535,69.9081,69.9081,69922.0
2017-08-09 14:15:00,77.02,77.08,77.01,77.06,29726.0,69.9081,69.9625,69.899,69.9444,29726.0
2017-08-09 14:20:00,77.05,77.15,77.05,77.05,24534.0,69.9353,70.0261,69.9353,69.9353,24534.0
2017-08-09 14:25:00,77.05,77.11,77.03,77.05,17544.0,69.9353,69.9898,69.9172,69.9353,17544.0
2017-08-09 14:30:00,77.03,77.07,77.03,77.04,23064.0,69.9172,69.9535,69.9172,69.9262,23064.0
2017-08-09 14:35:00,77.05,77.07,76.97,77.0,39582.0,69.9353,69.9535,69.8627,69.8899,39582.0
2017-08-09 14:40:00,77.0,77.01,76.74,76.86,64361.0,69.8899,69.899,69.6539,69.7628,64361.0
2017-08-09 14:45:00,76.82,76.82,76.67,76.77,44241.0,69.7265,69.7265,69.5904,69.6812,44241.0
2017-08-09 14:50:00,76.78,76.85,76.7,76.8,19679.0,69.6902,69.7538,69.6176,69.7084,19679.0
2017-08-09 14:55:00,76.8,76.88,76.8,76.8,28117.0,69.7084,69.781,69.7084,69.7084,28117.0
2017-08-09 15:00:00,76.8,76.84,76.79,76.8,29726.0,69.7084,69.7447,69.6993,69.7084,29726.0
2017-08-09 15:05:00,76.79,76.94,76.78,76.94,88224.0,69.6993,69.8355,69.6902,69.8355,88224.0
2017-08-09 15:10:00,76.94,77.05,76.88,76.91,35442.0,69.8355,69.9353,69.781,69.8082,35442.0
2017-08-09 15:15:00,76.88,76.92,76.77,76.81,19833.0,69.781,69.8173,69.6812,69.7175,19833.0
2017-08-09 15:20:00,76.8,76.86,76.78,76.86,25615.0,69.7084,69.7628,69.6902,69.7628,25615.0
2017-08-09 15:25:00,76.86,77.06,76.86,77.03,90626.0,69.7628,69.9444,69.7628,69.9172,90626.0
2017-08-09 15:30:00,77.05,77.07,76.98,76.98,79215.0,69.9353,69.9535,69.8718,69.8718,79215.0
2017-08-09 15:35:00,76.99,77.22,76.97,77.17,52531.0,69.8808,70.0896,69.8627,70.0442,52531.0
2017-08-09 15:40:00,77.18,77.2,77.12,77.15,37636.0,70.0533,70.0715,69.9988,70.0261,37636.0
2017-08-09 15:45:00,77.14,77.28,77.14,77.2,43543.0,70.017,70.1441,70.017,70.0715,43543.0
2017-08-09 15:50:00,77.21,77.27,77.15,77.15,60775.0,70.0805,70.135,70.0261,70.0261,60775.0
2017-08-09 15:55:00,77.16,77.22,77.09,77.15,100356.0,70.0351,70.0896,69.9716,70.0261,100356.0
2017-08-10 09:30:00,76.32,76.91,75.66,76.07,60594.0,69.2727,69.8082,68.6737,69.0458,60594.0
2017-08-10 09:35:00,76.09,76.4,75.9,76.13,21301.0,69.0639,69.3453,68.8915,69.1003,21301.0
2017-08-10 09:40:00,76.17,76.22,75.76,76.0,23794.0,69.1366,69.1819,68.7644,68.9823,23794.0
2017-08-10 09:45:00,76.03,76.08,75.82,76.02,28649.0,69.0095,69.0549,68.8189,69.0004,28649.0
2017-08-10 09:50:00,76.01,76.34,76.01,76.29,31377.0,68.9913,69.2909,68.9913,69.2455,31377.0
2017-08-10 09:55:00,76.28,76.41,76.19,76.3,21612.0,69.2364,69.3544,69.1547,69.2546,21612.0
2017-08-10 10:00:00,76.28,76.48,76.24,76.34,24386.0,69.2364,69.4179,69.2001,69.2909,24386.0
2017-08-10 10:05:00,76.29,76.37,76.2,76.35,20481.0,69.2455,69.3181,69.1638,69.2999,20481.0
2017-08-10 10:10:00,76.31,76.4,76.26,76.32,17165.0,69.2636,69.3453,69.2183,69.2727,17165.0
2017-08-10 10:15:00,76.32,76.35,76.11,76.28,26421.0,69.2727,69.2999,69.0821,69.2364,26421.0
2017-08-10 10:20:00,76.26,76.31,76.18,76.22,23058.0,69.2183,69.2636,69.1456,69.1819,23058.0
2017-08-10 10:25:00,76.24,76.28,76.08,76.14,14324.0,69.2001,69.2364,69.0549,69.1093,14324.0
2017-08-10 10:30:00,76.14,76.23,76.05,76.19,13165.0,69.1093,69.191,69.0276,69.1547,13165.0
2017-08-10 10:35:00,76.16,76.45,76.16,76.45,16064.0,69.1275,69.3907,69.1275,69.3907,16064.0
2017-08-10 10:40:00,76.42,76.51,76.38,76.45,12775.0,69.3635,69.4452,69.3272,69.3907,12775.0
2017-08-10 10:45:00,76.45,76.74,76.43,76.7,19797.0,69.3907,69.6539,69.3726,69.6176,19797.0
2017-08-10 10:50:00,76.68,76.72,76.62,76.66,33722.0,69.5995,69.6358,69.545,69.5813,33722.0
2017-08-10 10:55:00,76.66,76.71,76.58,76.64,24462.0,69.5813,69.6267,69.5087,69.5632,24462.0
2017-08-10 11:00:00,76.61,76.64,76.5,76.56,31710.0,69.5359,69.5632,69.4361,69.4906,31710.0
2017-08-10 11:05:00,76.55,76.59,76.33,76.33,56719.0,69.4815,69.5178,69.2818,69.2818,56719.0
2017-08-10 11:10:00,76.33,76.44,76.28,76.42,34389.0,69.2818,69.3816,69.2364,69.3635,34389.0
2017-08-10 11:15:00,76.42,76.54,76.41,76.54,31346.0,69.3635,69.4724,69.3544,69.4724,31346.0
2017-08-10 11:20:00,76.52,76.62,76.47,76.55,15069.0,69.4542,69.545,69.4089,69.4815,15069.0
2017-08-10 11:25:00,76.57,76.62,76.47,76.48,8845.0,69.4996,69.545,69.4089,69.4179,8845.0
2017-08-10 11:30:00,76.51,76.52,76.38,76.48,22462.0,69.4452,69.4542,69.3272,69.4179,22462.0
2017-08-10 11:35:00,76.49,76.59,76.48,76.52,23823.0,69.427,69.5178,69.4179,69.4542,23823.0
2017-08-10 11:40:00,76.53,76.53,76.26,76.27,7289.0,69.4633,69.4633,69.2183,69.2273,7289.0
2017-08-10 11:45:00,76.27,76.49,76.25,76.41,25929.0,69.2273,69.427,69.2092,69.3544,25929.0
2017-08-10 11:50:00,76.37,76.5,76.34,76.37,33949.0,69.3181,69.4361,69.2909,69.3181,33949.0
2017-08-10 11:55:00,76.38,76.42,76.28,76.34,16818.0,69.3272,69.3635,69.2364,69.2909,16818.0
2017-08-10 12:00:00,76.32,76.34,76.17,76.23,9121.0,69.2727,69.2909,69.1366,69.191,9121.0
2017-08-10 12:05:00,76.21,76.25,76.16,76.23,7697.0,69.1729,69.2092,69.1275,69.191,7697.0
2017-08-10 12:10:00,76.24,76.26,76.18,76.26,5365.0,69.2001,69.2183,69.1456,69.2183,5365.0
2017-08-10 12:15:00,76.25,76.26,76.11,76.15,9478.0,69.2092,69.2183,69.0821,69.1184,9478.0
2017-08-10 12:20:00,76.15,76.16,76.07,76.12,7687.0,69.1184,69.1275,69.0458,69.0912,7687.0
2017-08-10 12:25:00,76.13,76.21,76.12,76.16,9621.0,69.1003,69.1729,69.0912,69.1275,9621.0
2017-08-10 12:30:00,76.17,76.17,76.03,76.04,17499.0,69.1366,69.1366,69.0095,69.0186,17499.0
2017-08-10 12:35:00,76.04,76.08,76.0,76.02,6492.0,69.0186,69.0549,68.9823,69.0004,6492.0
2017-08-10 12:40:00,76.01,76.02,75.95,76.0,22251.0,68.9913,69.0004,68.9369,68.9823,22251.0
2017-08-10 12:45:00,76.01,76.05,75.98,75.98,7400.0,68.9913,69.0276,68.9641,68.9641,7400.0
2017-08-10 12:50:00,75.94,76.03,75.94,76.0,39022.0,68.9278,69.0095,68.9278,68.9823,39022.0
2017-08-10 12:55:00,75.97,76.05,75.91,75.95,22923.0,68.955,69.0276,68.9006,68.9369,22923.0
2017-08-10 13:00:00,75.92,75.97,75.9,75.97,5659.0,68.9096,68.955,68.8915,68.955,5659.0
2017-08-10 13:05:00,75.96,76.01,75.86,75.86,5422.0,68.946,68.9913,68.8552,68.8552,5422.0
2017-08-10 13:10:00,75.85,75.92,75.82,75.83,6246.0,68.8461,68.9096,68.8189,68.828,6246.0
2017-08-10 13:15:00,75.82,75.85,75.75,75.77,46843.0,68.8189,68.8461,68.7553,68.7735,46843.0
2017-08-10 13:20:00,75.78,75.88,75.75,75.87,12734.0,68.7826,68.8733,68.7553,68.8643,12734.0
2017-08-10 13:25:00,75.85,75.88,75.81,75.82,11781.0,68.8461,68.8733,68.8098,68.8189,11781.0
2017-08-10 13:30:00,75.82,75.89,75.79,75.83,35115.0,68.8189,68.8824,68.7917,68.828,35115.0
2017-08-10 13:35:00,75.8,75.84,75.69,75.74,19948.0,68.8007,68.837,68.7009,68.7463,19948.0
2017-08-10 13:40:00,75.75,75.78,75.71,75.72,13509.0,68.7553,68.7826,68.719,68.7281,13509.0
2017-08-10 13:45:00,75.73,75.79,75.72,75.78,8120.0,68.7372,68.7917,68.7281,68.7826,8120.0
2017-08-10 13:50:00,75.77,75.78,75.71,75.73,6890.0,68.7735,68.7826,68.719,68.7372,6890.0
2017-08-10 13:55:00,75.72,75.77,75.67,75.76,10777.0,68.7281,68.7735,68.6827,68.7644,10777.0
2017-08-10 14:00:00,75.76,75.83,75.74,75.82,16786.0,68.7644,68.828,68.7463,68.8189,16786.0
2017-08-10 14:05:00,75.81,75.93,75.81,75.89,9757.0,68.8098,68.9187,68.8098,68.8824,9757.0
2017-08-10 14:10:00,75.88,75.98,75.87,75.92,7671.0,68.8733,68.9641,68.8643,68.9096,7671.0
2017-08-10 14:15:00,75.94,75.98,75.9,75.98,7500.0,68.9278,68.9641,68.8915,68.9641,7500.0
2017-08-10 14:20:00,76.0,76.05,75.98,76.03,6882.0,68.9823,69.0276,68.9641,69.0095,6882.0
2017-08-10 14:25:00,76.05,76.05,75.96,75.99,9350.0,69.0276,69.0276,68.946,68.9732,9350.0
2017-08-10 14:30:00,75.99,76.12,75.98,76.08,15330.0,68.9732,69.0912,68.9641,69.0549,15330.0
2017-08-10 14:35:00,76.07,76.2,76.03,76.13,30218.0,69.0458,69.1638,69.0095,69.1003,30218.0
2017-08-10 14:40:00,76.13,76.33,76.11,76.32,36891.0,69.1003,69.2818,69.0821,69.2727,36891.0
2017-08-10 14:45:00,76.31,76.38,76.28,76.35,13429.0,69.2636,69.3272,69.2364,69.2999,13429.0
2017-08-10 14:50:00,76.39,76.39,76.27,76.3,9837.0,69.3362,69.3362,69.2273,69.2546,9837.0
2017-08-10 14:55:00,76.29,76.3,76.13,76.13,9416.0,69.2455,69.2546,69.1003,69.1003,9416.0
2017-08-10 15:00:00,76.14,76.19,75.96,76.01,20184.0,69.1093,69.1547,68.946,68.9913,20184.0
2017-08-10 15:05:00,76.0,76.03,75.96,76.01,14256.0,68.9823,69.0095,68.946,68.9913,14256.0
2017-08-10 15:10:00,76.02,76.02,75.84,75.87,22683.0,69.0004,69.0004,68.837,68.8643,22683.0
2017-08-10 15:15:00,75.86,75.88,75.76,75.81,14038.0,68.8552,68.8733,68.7644,68.8098,14038.0
2017-08-10 15:20:00,75.82,75.83,75.73,75.77,12559.0,68.8189,68.828,68.7372,68.7735,12559.0
2017-08-10 15:25:00,75.78,75.79,75.66,75.74,27481.0,68.7826,68.7917,68.6737,68.7463,27481.0
2017-08-10 15:30:00,75.75,75.82,75.67,75.71,33856.0,68.7553,68.8189,68.6827,68.719,33856.0
2017-08-10 15:35:00,75.7,75.74,75.63,75.7,56968.0,68.71,68.7463,68.6464,68.71,56968.0
2017-08-10 15:40:00,75.69,75.79,75.66,75.74,55169.0,68.7009,68.7917,68.6737,68.7463,55169.0
2017-08-10 15:45:00,75.73,75.74,75.56,75.58,71260.0,68.7372,68.7463,68.5829,68.601,71260.0
2017-08-10 15:50:00,75.57,75.62,75.54,75.6,81811.0,68.592,68.6373,68.5647,68.6192,81811.0
2017-08-10 15:55:00,75.6,75.66,75.56,75.59,143505.0,68.6192,68.6737,68.5829,68.6101,143505.0
2017-08-11 09:30:00,75.39,75.71,75.0,75.46,40130.0,68.4286,68.719,68.0746,68.4921,40130.0
2017-08-11 09:35:00,75.46,75.7,75.44,75.58,10028.0,68.4921,68.71,68.474,68.601,10028.0
2017-08-11 09:40:00,75.59,75.86,75.58,75.86,14323.0,68.6101,68.8552,68.601,68.8552,14323.0
2017-08-11 09:45:00,75.91,75.93,75.52,75.71,17690.0,68.9006,68.9187,68.5466,68.719,17690.0
2017-08-11 09:50:00,75.65,75.72,75.58,75.67,33085.0,68.6646,68.7281,68.601,68.6827,33085.0
2017-08-11 09:55:00,75.65,75.74,75.62,75.62,12437.0,68.6646,68.7463,68.6373,68.6373,12437.0
2017-08-11 10:00:00,75.62,75.74,75.57,75.72,9815.0,68.6373,68.7463,68.592,68.7281,9815.0
2017-08-11 10:05:00,75.72,75.91,75.7,75.8,57280.0,68.7281,68.9006,68.71,68.8007,57280.0
2017-08-11 10:10:00,75.85,75.97,75.81,75.86,42792.0,68.8461,68.955,68.8098,68.8552,42792.0
2017-08-11 10:15:00,75.82,75.82,75.71,75.73,31773.0,68.8189,68.8189,68.719,68.7372,31773.0
2017-08-11 10:20:00,75.71,76.08,75.71,76.0,21872.0,68.719,69.0549,68.719,68.9823,21872.0
2017-08-11 10:25:00,76.0,76.07,75.99,76.04,29851.0,68.9823,69.0458,68.9732,69.0186,29851.0
2017-08-11 10:30:00,76.03,76.05,75.93,75.95,6126.0,69.0095,69.0276,68.9187,68.9369,6126.0
2017-08-11 10:35:00,75.96,76.05,75.96,76.05,38175.0,68.946,69.0276,68.946,69.0276,38175.0
2017-08-11 10:40:00,76.05,76.12,76.02,76.02,7000.0,69.0276,69.0912,69.0004,69.0004,7000.0
2017-08-11 10:45:00,76.02,76.13,76.0,76.12,40166.0,69.0004,69.1003,68.9823,69.0912,40166.0
2017-08-11 10:50:00,76.13,76.14,76.08,76.12,14202.0,69.1003,69.1093,69.0549,69.0912,14202.0
2017-08-11 10:55:00,76.13,76.14,76.09,76.1,26421.0,69.1003,69.1093,69.0639,69.073,26421.0
2017-08-11 11:00:00,76.09,76.1,76.0,76.03,16839.0,69.0639,69.073,68.9823,69.0095,16839.0
2017-08-11 11:05:00,76.06,76.06,76.0,76.03,14945.0,69.0367,69.0367,68.9823,69.0095,14945.0
2017-08-11 11:10:00,76.03,76.04,76.0,76.02,9416.0,69.0095,69.0186,68.9823,69.0004,9416.0
2017-08-11 11:15:00,76.0,76.03,76.0,76.0,22009.0,68.9823,69.0095,68.9823,68.9823,22009.0
2017-08-11 11:20:00,76.0,76.02,75.87,75.9,25681.0,68.9823,69.0004,68.8643,68.8915,25681.0
2017-08-11 11:25:00,75.89,75.92,75.66,75.66,8720.0,68.8824,68.9096,68.6737,68.6737,8720.0
2017-08-11 11:30:00,75.63,75.71,75.63,75.68,17001.0,68.6464,68.719,68.6464,68.6918,17001.0
2017-08-11 11:35:00,75.68,75.74,75.68,75.71,29821.0,68.6918,68.7463,68.6918,68.719,29821.0
2017-08-11 11:40:00,75.7,75.76,75.68,75.7,13352.0,68.71,68.7644,68.6918,68.71,13352.0
2017-08-11 11:45:00,75.72,75.88,75.69,75.88,9200.0,68.7281,68.8733,68.7009,68.8733,9200.0
2017-08-11 11:50:00,75.9,75.92,75.76,75.82,4922.0,68.8915,68.9096,68.7644,68.8189,4922.0
2017-08-11 11:55:00,75.83,75.85,75.8,75.8,6729.0,68.828,68.8461,68.8007,68.8007,6729.0
2017-08-11 12:00:00,75.81,75.81,75.69,75.73,8197.0,68.8098,68.8098,68.7009,68.7372,8197.0
2017-08-11 12:05:00,75.71,75.82,75.71,75.79,14306.0,68.719,68.8189,68.719,68.7917,14306.0
2017-08-11 12:10:00,75.8,75.82,75.77,75.79,4760.0,68.8007,68.8189,68.7735,68.7917,4760.0
2017-08-11 12:15:00,75.77,75.84,75.71,75.8,6417.0,68.7735,68.837,68.719,68.8007,6417.0
2017-08-11 12:20:00,75.81,75.86,75.79,75.83,4100.0,68.8098,68.8552,68.7917,68.828,4100.0
2017-08-11 12:25:00,75.87,75.89,75.81,75.84,16014.0,68.8643,68.8824,68.8098,68.837,16014.0
2017-08-11 12:30:00,75.86,75.86,75.78,75.81,4264.0,68.8552,68.8552,68.7826,68.8098,4264.0
2017-08-11 12:35:00,75.79,75.82,75.76,75.78,13850.0,68.7917,68.8189,68.7644,68.7826,13850.0
2017-08-11 12:40:00,75.78,75.83,75.77,75.81,30412.0,68.7826,68.828,68.7735,68.8098,30412.0
2017-08-11 12:45:00,75.81,75.82,75.72,75.74,75897.0,68.8098,68.8189,68.7281,68.7463,75897.0
2017-08-11 12:50:00,75.76,75.83,75.76,75.82,5212.0,68.7644,68.828,68.7644,68.8189,5212.0
2017-08-11 12:55:00,75.82,75.84,75.76,75.76,4759.0,68.8189,68.837,68.7644,68.7644,4759.0
2017-08-11 13:00:00,75.77,75.77,75.7,75.77,10125.0,68.7735,68.7735,68.71,68.7735,10125.0
2017-08-11 13:05:00,75.77,75.78,75.74,75.75,8239.0,68.7735,68.7826,68.7463,68.7553,8239.0
2017-08-11 13:10:00,75.76,75.76,75.69,75.73,2825.0,68.7644,68.7644,68.7009,68.7372,2825.0
2017-08-11 13:15:00,75.75,75.84,75.75,75.84,5756.0,68.7553,68.837,68.7553,68.837,5756.0
2017-08-11 13:20:00,75.83,75.84,75.74,75.79,3816.0,68.828,68.837,68.7463,68.7917,3816.0
2017-08-11 13:25:00,75.82,75.84,75.77,75.77,6538.0,68.8189,68.837,68.7735,68.7735,6538.0
2017-08-11 13:30:00,75.78,75.87,75.76,75.8,6433.0,68.7826,68.8643,68.7644,68.8007,6433.0
2017-08-11 13:35:00,75.84,75.86,75.81,75.84,4776.0,68.837,68.8552,68.8098,68.837,4776.0
2017-08-11 13:40:00,75.83,75.91,75.82,75.89,5937.0,68.828,68.9006,68.8189,68.8824,5937.0
2017-08-11 13:45:00,75.88,75.91,75.86,75.9,3800.0,68.8733,68.9006,68.8552,68.8915,3800.0
2017-08-11 13:50:00,75.87,75.9,75.81,75.9,5944.0,68.8643,68.8915,68.8098,68.8915,5944.0
2017-08-11 13:55:00,75.91,75.93,75.8,75.81,10376.0,68.9006,68.9187,68.8007,68.8098,10376.0
2017-08-11 14:00:00,75.85,75.91,75.83,75.87,125355.0,68.8461,68.9006,68.828,68.8643,125355.0
2017-08-11 14:05:00,75.85,75.92,75.85,75.91,10000.0,68.8461,68.9096,68.8461,68.9006,10000.0
2017-08-11 14:10:00,75.9,75.92,75.85,75.88,14604.0,68.8915,68.9096,68.8461,68.8733,14604.0
2017-08-11 14:15:00,75.89,75.92,75.84,75.87,14540.0,68.8824,68.9096,68.837,68.8643,14540.0
2017-08-11 14:20:00,75.89,75.89,75.72,75.72,9401.0,68.8824,68.8824,68.7281,68.7281,9401.0
2017-08-11 14:25:00,75.73,75.73,75.6,75.62,10883.0,68.7372,68.7372,68.6192,68.6373,10883.0
2017-08-11 14:30:00,75.63,75.67,75.6,75.6,11437.0,68.6464,68.6827,68.6192,68.6192,11437.0
2017-08-11 14:35:00,75.59,75.6,75.52,75.52,20255.0,68.6101,68.6192,68.5466,68.5466,20255.0
2017-08-11 14:40:00,75.53,75.6,75.53,75.57,12007.0,68.5557,68.6192,68.5557,68.592,12007.0
2017-08-11 14:45:00,75.57,75.6,75.49,75.5,8888.0,68.592,68.6192,68.5194,68.5284,8888.0
2017-08-11 14:50:00,75.52,75.56,75.49,75.49,13341.0,68.5466,68.5829,68.5194,68.5194,13341.0
2017-08-11 14:55:00,75.5,75.53,75.37,75.37,16429.0,68.5284,68.5557,68.4104,68.4104,16429.0
2017-08-11 15:00:00,75.37,75.42,75.34,75.35,25020.0,68.4104,68.4558,68.3832,68.3923,25020.0
2017-08-11 15:05:00,75.36,75.37,75.31,75.31,16328.0,68.4014,68.4104,68.356,68.356,16328.0
2017-08-11 15:10:00,75.33,75.4,75.31,75.36,12214.0,68.3741,68.4377,68.356,68.4014,12214.0
2017-08-11 15:15:00,75.36,75.37,75.32,75.33,12152.0,68.4014,68.4104,68.3651,68.3741,12152.0
2017-08-11 15:20:00,75.34,75.4,75.33,75.4,14884.0,68.3832,68.4377,68.3741,68.4377,14884.0
2017-08-11 15:25:00,75.41,75.59,75.41,75.55,54872.0,68.4467,68.6101,68.4467,68.5738,54872.0
2017-08-11 15:30:00,75.55,75.56,75.48,75.55,42180.0,68.5738,68.5829,68.5103,68.5738,42180.0
2017-08-11 15:35:00,75.55,75.57,75.51,75.57,16773.0,68.5738,68.592,68.5375,68.592,16773.0
2017-08-11 15:40:00,75.57,75.58,75.54,75.54,22515.0,68.592,68.601,68.5647,68.5647,22515.0
2017-08-11 15:45:00,75.55,75.61,75.54,75.58,29635.0,68.5738,68.6283,68.5647,68.601,29635.0
2017-08-11 15:50:00,75.57,75.59,75.5,75.57,27195.0,68.592,68.6101,68.5284,68.592,27195.0
2017-08-11 15:55:00,75.58,75.58,75.46,75.5,69786.0,68.601,68.601,68.4921,68.5284,69786.0
2017-08-14 09:30:00,76.18,76.76,75.86,76.64,36108.0,69.1456,69.6721,68.8552,69.5632,36108.0
2017-08-14 09:35:00,76.68,76.92,76.6,76.84,69590.0,69.5995,69.8173,69.5269,69.7447,69590.0
2017-08-14 09:40:00,76.83,76.93,76.56,76.58,17922.0,69.7356,69.8264,69.4906,69.5087,17922.0
2017-08-14 09:45:00,76.59,76.84,76.59,76.84,9249.0,69.5178,69.7447,69.5178,69.7447,9249.0
2017-08-14 09:50:00,76.85,76.85,76.66,76.71,8036.0,69.7538,69.7538,69.5813,69.6267,8036.0
2017-08-14 09:55:00,76.72,76.85,76.68,76.7,17282.0,69.6358,69.7538,69.5995,69.6176,17282.0
2017-08-14 10:00:00,76.7,76.76,76.64,76.7,22361.0,69.6176,69.6721,69.5632,69.6176,22361.0
2017-08-14 10:05:00,76.68,76.75,76.61,76.62,15499.0,69.5995,69.663,69.5359,69.545,15499.0
2017-08-14 10:10:00,76.61,76.67,76.6,76.61,5040.0,69.5359,69.5904,69.5269,69.5359,5040.0
2017-08-14 10:15:00,76.62,76.71,76.62,76.69,10579.0,69.545,69.6267,69.545,69.6085,10579.0
2017-08-14 10:20:00,76.7,76.76,76.67,76.68,7028.0,69.6176,69.6721,69.5904,69.5995,7028.0
2017-08-14 10:25:00,76.69,76.71,76.62,76.62,5717.0,69.6085,69.6267,69.545,69.545,5717.0
2017-08-14 10:30:00,76.63,76.71,76.6,76.68,13500.0,69.5541,69.6267,69.5269,69.5995,13500.0
2017-08-14 10:35:00,76.69,76.75,76.63,76.71,20584.0,69.6085,69.663,69.5541,69.6267,20584.0
2017-08-14 10:40:00,76.68,76.77,76.67,76.75,14465.0,69.5995,69.6812,69.5904,69.663,14465.0
2017-08-14 10:45:00,76.76,76.92,76.76,76.88,38725.0,69.6721,69.8173,69.6721,69.781,38725.0
2017-08-14 10:50:00,76.87,76.92,76.86,76.91,13518.0,69.7719,69.8173,69.7628,69.8082,13518.0
2017-08-14 10:55:00,76.89,76.9,76.85,76.88,17192.0,69.7901,69.7992,69.7538,69.781,17192.0
2017-08-14 11:00:00,76.88,76.98,76.88,76.94,9144.0,69.781,69.8718,69.781,69.8355,9144.0
2017-08-14 11:05:00,76.93,76.99,76.93,76.97,75968.0,69.8264,69.8808,69.8264,69.8627,75968.0
2017-08-14 11:10:00,76.96,76.98,76.93,76.96,9439.0,69.8536,69.8718,69.8264,69.8536,9439.0
2017-08-14 11:15:00,76.96,76.96,76.87,76.87,12068.0,69.8536,69.8536,69.7719,69.7719,12068.0
2017-08-14 11:20:00,76.9,76.91,76.79,76.81,13090.0,69.7992,69.8082,69.6993,69.7175,13090.0
2017-08-14 11:25:00,76.81,76.82,76.62,76.65,10312.0,69.7175,69.7265,69.545,69.5722,10312.0
2017-08-14 11:30:00,76.67,76.7,76.65,76.66,10924.0,69.5904,69.6176,69.5722,69.5813,10924.0
2017-08-14 11:35:00,76.66,76.82,76.66,76.8,17897.0,69.5813,69.7265,69.5813,69.7084,17897.0
2017-08-14 11:40:00,76.78,76.89,76.77,76.86,14857.0,69.6902,69.7901,69.6812,69.7628,14857.0
2017-08-14 11:45:00,76.83,76.86,76.72,76.74,13015.0,69.7356,69.7628,69.6358,69.6539,13015.0
2017-08-14 11:50:00,76.71,76.76,76.7,76.75,17218.0,69.6267,69.6721,69.6176,69.663,17218.0
2017-08-14 11:55:00,76.74,76.81,76.72,76.8,8011.0,69.6539,69.7175,69.6358,69.7084,8011.0
2017-08-14 12:00:00,76.82,76.9,76.82,76.83,10109.0,69.7265,69.7992,69.7265,69.7356,10109.0
2017-08-14 12:05:00,76.83,76.87,76.82,76.84,4996.0,69.7356,69.7719,69.7265,69.7447,4996.0
2017-08-14 12:10:00,76.84,76.86,76.82,76.83,6737.0,69.7447,69.7628,69.7265,69.7356,6737.0
2017-08-14 12:15:00,76.84,76.84,76.77,76.81,10336.0,69.7447,69.7447,69.6812,69.7175,10336.0
2017-08-14 12:20:00,76.81,76.81,76.71,76.72,4500.0,69.7175,69.7175,69.6267,69.6358,4500.0
2017-08-14 12:25:00,76.74,76.75,76.63,76.7,21970.0,69.6539,69.663,69.5541,69.6176,21970.0
2017-08-14 12:30:00,76.71,76.72,76.66,76.71,8609.0,69.6267,69.6358,69.5813,69.6267,8609.0
2017-08-14 12:35:00,76.71,76.74,76.69,76.72,11554.0,69.6267,69.6539,69.6085,69.6358,11554.0
2017-08-14 12:40:00,76.73,76.79,76.69,76.69,51522.0,69.6449,69.6993,69.6085,69.6085,51522.0
2017-08-14 12:45:00,76.68,76.71,76.63,76.7,3587.0,69.5995,69.6267,69.5541,69.6176,3587.0
2017-08-14 12:50:00,76.71,76.72,76.62,76.65,4505.0,69.6267,69.6358,69.545,69.5722,4505.0
2017-08-14 12:55:00,76.65,76.68,76.64,76.65,4637.0,69.5722,69.5995,69.5632,69.5722,4637.0
2017-08-14 13:00:00,76.66,76.74,76.66,76.74,2259.0,69.5813,69.6539,69.5813,69.6539,2259.0
2017-08-14 13:05:00,76.72,76.77,76.71,76.73,5913.0,69.6358,69.6812,69.6267,69.6449,5913.0
2017-08-14 13:10:00,76.72,76.72,76.64,76.68,5581.0,69.6358,69.6358,69.5632,69.5995,5581.0
2017-08-14 13:15:00,76.66,76.7,76.51,76.51,6010.0,69.5813,69.6176,69.4452,69.4452,6010.0
2017-08-14 13:20:00,76.53,76.55,76.45,76.48,18950.0,69.4633,69.4815,69.3907,69.4179,18950.0
2017-08-14 13:25:00,76.5,76.56,76.5,76.56,4801.0,69.4361,69.4906,69.4361,69.4906,4801.0
2017-08-14 13:30:00,76.56,76.56,76.51,76.55,3703.0,69.4906,69.4906,69.4452,69.4815,3703.0
2017-08-14 13:35:00,76.53,76.56,76.5,76.5,4737.0,69.4633,69.4906,69.4361,69.4361,4737.0
2017-08-14 13:40:00,76.5,76.51,76.4,76.4,15626.0,69.4361,69.4452,69.3453,69.3453,15626.0
2017-08-14 13:45:00,76.4,76.46,76.38,76.46,40471.0,69.3453,69.3998,69.3272,69.3998,40471.0
2017-08-14 13:50:00,76.45,76.47,76.4,76.43,26984.0,69.3907,69.4089,69.3453,69.3726,26984.0
2017-08-14 13:55:00,76.44,76.55,76.44,76.55,6037.0,69.3816,69.4815,69.3816,69.4815,6037.0
2017-08-14 14:00:00,76.56,76.67,76.56,76.65,8255.0,69.4906,69.5904,69.4906,69.5722,8255.0
2017-08-14 14:05:00,76.66,76.72,76.66,76.68,9303.0,69.5813,69.6358,69.5813,69.5995,9303.0
2017-08-14 14:10:00,76.69,76.69,76.61,76.65,20711.0,69.6085,69.6085,69.5359,69.5722,20711.0
2017-08-14 14:15:00,76.64,76.65,76.59,76.61,17159.0,69.5632,69.5722,69.5178,69.5359,17159.0
2017-08-14 14:20:00,76.63,76.63,76.58,76.6,12377.0,69.5541,69.5541,69.5087,69.5269,12377.0
2017-08-14 14:25:00,76.61,76.61,76.58,76.6,7511.0,69.5359,69.5359,69.5087,69.5269,7511.0
2017-08-14 14:30:00,76.59,76.61,76.52,76.52,4764.0,69.5178,69.5359,69.4542,69.4542,4764.0
2017-08-14 14:35:00,76.54,76.6,76.53,76.59,6491.0,69.4724,69.5269,69.4633,69.5178,6491.0
2017-08-14 14:40:00,76.59,76.6,76.54,76.57,7111.0,69.5178,69.5269,69.4724,69.4996,7111.0
2017-08-14 14:45:00,76.56,76.57,76.49,76.49,10614.0,69.4906,69.4996,69.427,69.427,10614.0
2017-08-14 14:50:00,76.49,76.52,76.4,76.5,14369.0,69.427,69.4542,69.3453,69.4361,14369.0
2017-08-14 14:55:00,76.48,76.63,76.47,76.61,76365.0,69.4179,69.5541,69.4089,69.5359,76365.0
2017-08-14 15:00:00,76.6,76.63,76.54,76.57,16997.0,69.5269,69.5541,69.4724,69.4996,16997.0
2017-08-14 15:05:00,76.58,76.59,76.51,76.55,24121.0,69.5087,69.5178,69.4452,69.4815,24121.0
2017-08-14 15:10:00,76.56,76.61,76.55,76.59,22199.0,69.4906,69.5359,69.4815,69.5178,22199.0
2017-08-14 15:15:00,76.6,76.73,76.57,76.7,16810.0,69.5269,69.6449,69.4996,69.6176,16810.0
2017-08-14 15:20:00,76.7,76.75,76.69,76.7,19863.0,69.6176,69.663,69.6085,69.6176,19863.0
2017-08-14 15:25:00,76.69,76.86,76.67,76.86,21618.0,69.6085,69.7628,69.5904,69.7628,21618.0
2017-08-14 15:30:00,76.86,76.89,76.78,76.8,33305.0,69.7628,69.7901,69.6902,69.7084,33305.0
2017-08-14 15:35:00,76.79,76.8,76.69,76.7,30295.0,69.6993,69.7084,69.6085,69.6176,30295.0
2017-08-14 15:40:00,76.7,76.75,76.69,76.7,34869.0,69.6176,69.663,69.6085,69.6176,34869.0
2017-08-14 15:45:00,76.71,76.71,76.68,76.69,63417.0,69.6267,69.6267,69.5995,69.6085,63417.0
2017-08-14 15:50:00,76.69,76.75,76.69,76.74,58948.0,69.6085,69.663,69.6085,69.6539,58948.0
2017-08-14 15:55:00,76.74,76.74,76.55,76.59,153982.0,69.6539,69.6539,69.4815,69.5178,153982.0
2017-08-15 09:30:00,76.57,76.57,75.56,76.1,37091.0,69.4996,69.4996,68.5829,69.073,37091.0
2017-08-15 09:35:00,75.95,76.03,75.56,75.93,18092.0,68.9369,69.0095,68.5829,68.9187,18092.0
2017-08-15 09:40:00,75.94,76.21,75.72,75.8,59785.0,68.9278,69.1729,68.7281,68.8007,59785.0
2017-08-15 09:45:00,75.83,75.94,75.69,75.69,22458.0,68.828,68.9278,68.7009,68.7009,22458.0
2017-08-15 09:50:00,75.71,75.78,75.62,75.69,40786.0,68.719,68.7826,68.6373,68.7009,40786.0
2017-08-15 09:55:00,75.66,75.66,75.35,75.35,18469.0,68.6737,68.6737,68.3923,68.3923,18469.0
2017-08-15 10:00:00,75.33,75.56,75.32,75.5,49018.0,68.3741,68.5829,68.3651,68.5284,49018.0
2017-08-15 10:05:00,75.5,75.64,75.5,75.56,13938.0,68.5284,68.6555,68.5284,68.5829,13938.0
2017-08-15 10:10:00,75.55,75.62,75.5,75.62,18032.0,68.5738,68.6373,68.5284,68.6373,18032.0
2017-08-15 10:15:00,75.62,75.65,75.5,75.63,58522.0,68.6373,68.6646,68.5284,68.6464,58522.0
2017-08-15 10:20:00,75.67,75.67,75.52,75.54,16125.0,68.6827,68.6827,68.5466,68.5647,16125.0
2017-08-15 10:25:00,75.55,75.59,75.43,75.49,25261.0,68.5738,68.6101,68.4649,68.5194,25261.0
2017-08-15 10:30:00,75.5,75.52,75.35,75.38,26544.0,68.5284,68.5466,68.3923,68.4195,26544.0
2017-08-15 10:35:00,75.38,75.41,75.35,75.36,23022.0,68.4195,68.4467,68.3923,68.4014,23022.0
2017-08-15 10:40:00,75.36,75.36,75.2,75.22,56579.0,68.4014,68.4014,68.2561,68.2743,56579.0
2017-08-15 10:45:00,75.22,75.31,75.19,75.26,29264.0,68.2743,68.356,68.2471,68.3106,29264.0
2017-08-15 10:50:00,75.27,75.33,75.26,75.33,38701.0,68.3197,68.3741,68.3106,68.3741,38701.0
2017-08-15 10:55:00,75.35,75.55,75.35,75.46,20796.0,68.3923,68.5738,68.3923,68.4921,20796.0
2017-08-15 11:00:00,75.45,75.58,75.45,75.5,77474.0,68.483,68.601,68.483,68.5284,77474.0
2017-08-15 11:05:00,75.5,75.53,75.39,75.42,61305.0,68.5284,68.5557,68.4286,68.4558,61305.0
2017-08-15 11:10:00,75.44,75.56,75.43,75.51,49224.0,68.474,68.5829,68.4649,68.5375,49224.0
2017-08-15 11:15:00,75.51,75.59,75.49,75.5,28642.0,68.5375,68.6101,68.5194,68.5284,28642.0
2017-08-15 11:20:00,75.51,75.52,75.39,75.39,22241.0,68.5375,68.5466,68.4286,68.4286,22241.0
2017-08-15 11:25:00,75.4,75.46,75.35,75.45,27082.0,68.4377,68.4921,68.3923,68.483,27082.0
2017-08-15 11:30:00,75.46,75.47,75.39,75.41,15421.0,68.4921,68.5012,68.4286,68.4467,15421.0
2017-08-15 11:35:00,75.41,75.43,75.31,75.31,33354.0,68.4467,68.4649,68.356,68.356,33354.0
2017-08-15 11:40:00,75.32,75.36,75.25,75.3,17774.0,68.3651,68.4014,68.3015,68.3469,17774.0
2017-08-15 11:45:00,75.3,75.3,75.1,75.17,34134.0,68.3469,68.3469,68.1654,68.2289,34134.0
2017-08-15 11:50:00,75.17,75.19,75.09,75.09,16954.0,68.2289,68.2471,68.1563,68.1563,16954.0
2017-08-15 11:55:00,75.09,75.09,74.97,75.05,33509.0,68.1563,68.1563,68.0474,68.12,33509.0
2017-08-15 12:00:00,75.06,75.13,74.85,74.91,24530.0,68.1291,68.1926,67.9384,67.9929,24530.0
2017-08-15 12:05:00,74.93,75.07,74.91,74.97,23572.0,68.0111,68.1381,67.9929,68.0474,23572.0
2017-08-15 12:10:00,74.98,75.09,74.92,75.09,18083.0,68.0564,68.1563,68.002,68.1563,18083.0
2017-08-15 12:15:00,75.12,75.25,75.08,75.11,18274.0,68.1835,68.3015,68.1472,68.1744,18274.0
2017-08-15 12:20:00,75.11,75.16,75.05,75.08,28032.0,68.1744,68.2198,68.12,68.1472,28032.0
2017-08-15 12:25:00,75.1,75.16,75.09,75.11,9191.0,68.1654,68.2198,68.1563,68.1744,9191.0
2017-08-15 12:30:00,75.11,75.14,75.1,75.13,4986.0,68.1744,68.2017,68.1654,68.1926,4986.0
2017-08-15 12:35:00,75.13,75.19,75.12,75.15,34422.0,68.1926,68.2471,68.1835,68.2107,34422.0
2017-08-15 12:40:00,75.14,75.26,75.14,75.22,19043.0,68.2017,68.3106,68.2017,68.2743,19043.0
2017-08-15 12:45:00,75.23,75.28,75.2,75.26,21308.0,68.2834,68.3287,68.2561,68.3106,21308.0
2017-08-15 12:50:00,75.25,75.31,75.01,75.01,46825.0,68.3015,68.356,68.0837,68.0837,46825.0
2017-08-15 12:55:00,75.0,75.08,74.99,75.06,29578.0,68.0746,68.1472,68.0655,68.1291,29578.0
2017-08-15 13:00:00,75.06,75.06,74.85,74.86,25652.0,68.1291,68.1291,67.9384,67.9475,25652.0
2017-08-15 13:05:00,74.87,74.9,74.82,74.87,11279.0,67.9566,67.9838,67.9112,67.9566,11279.0
2017-08-15 13:10:00,74.87,74.95,74.86,74.89,16600.0,67.9566,68.0292,67.9475,67.9748,16600.0
2017-08-15 13:15:00,74.89,74.98,74.86,74.92,64463.0,67.9748,68.0564,67.9475,68.002,64463.0
2017-08-15 13:20:00,74.92,74.97,74.74,74.74,54751.0,68.002,68.0474,67.8386,67.8386,54751.0
2017-08-15 13:25:00,74.74,74.75,74.64,74.65,21549.0,67.8386,67.8477,67.7478,67.7569,21549.0
2017-08-15 13:30:00,74.68,74.77,74.67,74.73,17196.0,67.7841,67.8658,67.7751,67.8295,17196.0
2017-08-15 13:35:00,74.73,74.73,74.58,74.6,23936.0,67.8295,67.8295,67.6934,67.7115,23936.0
2017-08-15 13:40:00,74.6,74.67,74.57,74.57,15401.0,67.7115,67.7751,67.6843,67.6843,15401.0
2017-08-15 13:45:00,74.57,74.58,74.45,74.48,30099.0,67.6843,67.6934,67.5754,67.6026,30099.0
2017-08-15 13:50:00,74.47,74.55,74.29,74.32,85512.0,67.5935,67.6662,67.4302,67.4574,85512.0
2017-08-15 13:55:00,74.33,74.34,74.21,74.29,22496.0,67.4665,67.4755,67.3575,67.4302,22496.0
2017-08-15 14:00:00,74.28,74.47,74.27,74.4,34692.0,67.4211,67.5935,67.412,67.53,34692.0
2017-08-15 14:05:00,74.42,74.48,74.4,74.4,27440.0,67.5482,67.6026,67.53,67.53,27440.0
2017-08-15 14:10:00,74.42,74.43,74.32,74.35,24632.0,67.5482,67.5572,67.4574,67.4846,24632.0
2017-08-15 14:15:00,74.35,74.36,74.22,74.32,37050.0,67.4846,67.4937,67.3666,67.4574,37050.0
2017-08-15 14:20:00,74.32,74.38,74.27,74.33,37057.0,67.4574,67.5118,67.412,67.4665,37057.0
2017-08-15 14:25:00,74.35,74.41,74.3,74.35,20385.0,67.4846,67.5391,67.4392,67.4846,20385.0
2017-08-15 14:30:00,74.37,74.4,74.3,74.38,60657.0,67.5028,67.53,67.4392,67.5118,60657.0
2017-08-15 14:35:00,74.37,74.44,74.36,74.42,71975.0,67.5028,67.5663,67.4937,67.5482,71975.0
2017-08-15 14:40:00,74.43,74.46,74.28,74.28,29572.0,67.5572,67.5845,67.4211,67.4211,29572.0
2017-08-15 14:45:00,74.29,74.36,74.29,74.34,22422.0,67.4302,67.4937,67.4302,67.4755,22422.0
2017-08-15 14:50:00,74.33,74.36,74.08,74.12,64891.0,67.4665,67.4937,67.2396,67.2759,64891.0
2017-08-15 14:55:00,74.09,74.15,74.03,74.09,73639.0,67.2486,67.3031,67.1942,67.2486,73639.0
2017-08-15 15:00:00,74.07,74.17,74.01,74.09,68163.0,67.2305,67.3212,67.176,67.2486,68163.0
2017-08-15 15:05:00,74.09,74.15,74.07,74.11,87877.0,67.2486,67.3031,67.2305,67.2668,87877.0
2017-08-15 15:10:00,74.11,74.17,74.05,74.11,53928.0,67.2668,67.3212,67.2123,67.2668,53928.0
2017-08-15 15:15:00,74.12,74.13,74.02,74.06,31963.0,67.2759,67.2849,67.1851,67.2214,31963.0
2017-08-15 15:20:00,74.07,74.12,74.03,74.09,41961.0,67.2305,67.2759,67.1942,67.2486,41961.0
2017-08-15 15:25:00,74.1,74.12,74.07,74.09,39055.0,67.2577,67.2759,67.2305,67.2486,39055.0
2017-08-15 15:30:00,74.09,74.14,74.04,74.08,60903.0,67.2486,67.294,67.2032,67.2396,60903.0
2017-08-15 15:35:00,74.07,74.09,74.04,74.04,37723.0,67.2305,67.2486,67.2032,67.2032,37723.0
2017-08-15 15:40:00,74.05,74.08,73.92,73.97,97068.0,67.2123,67.2396,67.0943,67.1397,97068.0
2017-08-15 15:45:00,73.97,73.97,73.89,73.95,110208.0,67.1397,67.1397,67.0671,67.1216,110208.0
2017-08-15 15:50:00,73.95,73.96,73.92,73.96,194893.0,67.1216,67.1306,67.0943,67.1306,194893.0
2017-08-15 15:55:00,73.96,73.98,73.54,73.64,437074.0,67.1306,67.1488,66.7494,66.8402,437074.0
2017-08-16 09:30:00,74.21,74.68,74.09,74.35,102740.0,67.3575,67.7841,67.2486,67.4846,102740.0
2017-08-16 09:35:00,74.35,74.42,74.2,74.36,48590.0,67.4846,67.5482,67.3485,67.4937,48590.0
2017-08-16 09:40:00,74.34,74.34,73.85,74.14,145801.0,67.4755,67.4755,67.0308,67.294,145801.0
2017-08-16 09:45:00,74.2,74.21,73.75,73.75,50302.0,67.3485,67.3575,66.94,66.94,50302.0
2017-08-16 09:50:00,73.83,74.21,73.8,74.19,24167.0,67.0126,67.3575,66.9854,67.3394,24167.0
2017-08-16 09:55:00,74.19,74.33,74.09,74.26,52585.0,67.3394,67.4665,67.2486,67.4029,52585.0
2017-08-16 10:00:00,74.3,74.41,74.11,74.38,60479.0,67.4392,67.5391,67.2668,67.5118,60479.0
2017-08-16 10:05:00,74.36,74.53,74.34,74.53,20328.0,67.4937,67.648,67.4755,67.648,20328.0
2017-08-16 10:10:00,74.52,74.52,74.23,74.28,43258.0,67.6389,67.6389,67.3757,67.4211,43258.0
2017-08-16 10:15:00,74.3,74.38,74.21,74.34,41374.0,67.4392,67.5118,67.3575,67.4755,41374.0
2017-08-16 10:20:00,74.33,74.41,74.32,74.38,23972.0,67.4665,67.5391,67.4574,67.5118,23972.0
2017-08-16 10:25:00,74.4,74.4,74.28,74.3,12072.0,67.53,67.53,67.4211,67.4392,12072.0
2017-08-16 10:30:00,74.3,74.57,74.3,74.57,31142.0,67.4392,67.6843,67.4392,67.6843,31142.0
2017-08-16 10:35:00,74.56,74.68,74.52,74.6,61699.0,67.6752,67.7841,67.6389,67.7115,61699.0
2017-08-16 10:40:00,74.61,74.79,74.55,74.77,25897.0,67.7206,67.884,67.6662,67.8658,25897.0
2017-08-16 10:45:00,74.74,74.83,74.64,74.65,19754.0,67.8386,67.9203,67.7478,67.7569,19754.0
2017-08-16 10:50:00,74.67,74.69,74.6,74.65,18473.0,67.7751,67.7932,67.7115,67.7569,18473.0
2017-08-16 10:55:00,74.65,74.65,74.49,74.49,30113.0,67.7569,67.7569,67.6117,67.6117,30113.0
2017-08-16 11:00:00,74.5,74.57,74.47,74.54,56732.0,67.6208,67.6843,67.5935,67.6571,56732.0
2017-08-16 11:05:00,74.54,74.62,74.51,74.55,24353.0,67.6571,67.7297,67.6298,67.6662,24353.0
2017-08-16 11:10:00,74.54,74.54,74.32,74.34,17676.0,67.6571,67.6571,67.4574,67.4755,17676.0
2017-08-16 11:15:00,74.33,74.42,74.29,74.42,12343.0,67.4665,67.5482,67.4302,67.5482,12343.0
2017-08-16 11:20:00,74.42,74.5,74.4,74.43,16300.0,67.5482,67.6208,67.53,67.5572,16300.0
2017-08-16 11:25:00,74.41,74.43,74.27,74.32,12144.0,67.5391,67.5572,67.412,67.4574,12144.0
2017-08-16 11:30:00,74.33,74.5,74.32,74.5,14721.0,67.4665,67.6208,67.4574,67.6208,14721.0
2017-08-16 11:35:00,74.53,74.53,74.37,74.39,22636.0,67.648,67.648,67.5028,67.5209,22636.0
2017-08-16 11:40:00,74.36,74.47,74.31,74.44,23994.0,67.4937,67.5935,67.4483,67.5663,23994.0
2017-08-16 11:45:00,74.44,74.46,74.36,74.41,15964.0,67.5663,67.5845,67.4937,67.5391,15964.0
2017-08-16 11:50:00,74.4,74.44,74.37,74.42,24030.0,67.53,67.5663,67.5028,67.5482,24030.0
2017-08-16 11:55:00,74.41,74.41,74.25,74.3,20521.0,67.5391,67.5391,67.3939,67.4392,20521.0
2017-08-16 12:00:00,74.3,74.35,74.23,74.33,21166.0,67.4392,67.4846,67.3757,67.4665,21166.0
2017-08-16 12:05:00,74.34,74.4,74.31,74.35,15779.0,67.4755,67.53,67.4483,67.4846,15779.0
2017-08-16 12:10:00,74.37,74.41,74.26,74.41,14801.0,67.5028,67.5391,67.4029,67.5391,14801.0
2017-08-16 12:15:00,74.42,74.46,74.39,74.41,25465.0,67.5482,67.5845,67.5209,67.5391,25465.0
2017-08-16 12:20:00,74.39,74.45,74.29,74.31,36459.0,67.5209,67.5754,67.4302,67.4483,36459.0
2017-08-16 12:25:00,74.31,74.32,74.23,74.32,15482.0,67.4483,67.4574,67.3757,67.4574,15482.0
2017-08-16 12:30:00,74.31,74.31,74.06,74.11,26930.0,67.4483,67.4483,67.2214,67.2668,26930.0
2017-08-16 12:35:00,74.15,74.17,74.1,74.12,13189.0,67.3031,67.3212,67.2577,67.2759,13189.0
2017-08-16 12:40:00,74.13,74.21,74.1,74.13,19219.0,67.2849,67.3575,67.2577,67.2849,19219.0
2017-08-16 12:45:00,74.14,74.21,74.12,74.18,14237.0,67.294,67.3575,67.2759,67.3303,14237.0
2017-08-16 12:50:00,74.19,74.2,74.1,74.17,16666.0,67.3394,67.3485,67.2577,67.3212,16666.0
2017-08-16 12:55:00,74.15,74.26,74.13,74.26,51594.0,67.3031,67.4029,67.2849,67.4029,51594.0
2017-08-16 13:00:00,74.27,74.3,74.21,74.27,20001.0,67.412,67.4392,67.3575,67.412,20001.0
2017-08-16 13:05:00,74.28,74.38,74.28,74.32,10752.0,67.4211,67.5118,67.4211,67.4574,10752.0
2017-08-16 13:10:00,74.32,74.37,74.24,74.24,16227.0,67.4574,67.5028,67.3848,67.3848,16227.0
2017-08-16 13:15:00,74.25,74.3,74.19,74.22,15259.0,67.3939,67.4392,67.3394,67.3666,15259.0
2017-08-16 13:20:00,74.22,74.28,74.16,74.28,16460.0,67.3666,67.4211,67.3122,67.4211,16460.0
2017-08-16 13:25:00,74.31,74.32,74.19,74.25,20588.0,67.4483,67.4574,67.3394,67.3939,20588.0
2017-08-16 13:30:00,74.25,74.25,74.18,74.18,13625.0,67.3939,67.3939,67.3303,67.3303,13625.0
2017-08-16 13:35:00,74.19,74.19,74.05,74.09,38009.0,67.3394,67.3394,67.2123,67.2486,38009.0
2017-08-16 13:40:00,74.08,74.11,74.0,74.03,16421.0,67.2396,67.2668,67.1669,67.1942,16421.0
2017-08-16 13:45:00,74.06,74.18,74.03,74.18,9412.0,67.2214,67.3303,67.1942,67.3303,9412.0
2017-08-16 13:50:00,74.18,74.2,74.08,74.08,11928.0,67.3303,67.3485,67.2396,67.2396,11928.0
2017-08-16 13:55:00,74.07,74.15,74.06,74.12,14769.0,67.2305,67.3031,67.2214,67.2759,14769.0
2017-08-16 14:00:00,74.13,74.15,74.05,74.09,24596.0,67.2849,67.3031,67.2123,67.2486,24596.0
2017-08-16 14:05:00,74.09,74.18,74.09,74.12,22145.0,67.2486,67.3303,67.2486,67.2759,22145.0
2017-08-16 14:10:00,74.12,74.28,74.12,74.24,10116.0,67.2759,67.4211,67.2759,67.3848,10116.0
2017-08-16 14:15:00,74.23,74.34,74.22,74.26,14010.0,67.3757,67.4755,67.3666,67.4029,14010.0
2017-08-16 14:20:00,74.27,74.33,74.22,74.25,48269.0,67.412,67.4665,67.3666,67.3939,48269.0
2017-08-16 14:25:00,74.25,74.39,74.25,74.34,28486.0,67.3939,67.5209,67.3939,67.4755,28486.0
2017-08-16 14:30:00,74.33,74.34,74.28,74.33,23173.0,67.4665,67.4755,67.4211,67.4665,23173.0
2017-08-16 14:35:00,74.32,74.33,74.27,74.32,19623.0,67.4574,67.4665,67.412,67.4574,19623.0
2017-08-16 14:40:00,74.31,74.31,74.21,74.23,18188.0,67.4483,67.4483,67.3575,67.3757,18188.0
2017-08-16 14:45:00,74.22,74.23,74.14,74.18,17781.0,67.3666,67.3757,67.294,67.3303,17781.0
2017-08-16 14:50:00,74.19,74.26,74.17,74.2,66215.0,67.3394,67.4029,67.3212,67.3485,66215.0
2017-08-16 14:55:00,74.21,74.25,74.18,74.23,21594.0,67.3575,67.3939,67.3303,67.3757,21594.0
2017-08-16 15:00:00,74.23,74.31,74.23,74.3,15292.0,67.3757,67.4483,67.3757,67.4392,15292.0
2017-08-16 15:05:00,74.3,74.34,74.28,74.33,27455.0,67.4392,67.4755,67.4211,67.4665,27455.0
2017-08-16 15:10:00,74.33,74.35,74.28,74.34,28411.0,67.4665,67.4846,67.4211,67.4755,28411.0
2017-08-16 15:15:00,74.34,74.46,74.34,74.39,25203.0,67.4755,67.5845,67.4755,67.5209,25203.0
2017-08-16 15:20:00,74.38,74.49,74.38,74.43,20624.0,67.5118,67.6117,67.5118,67.5572,20624.0
2017-08-16 15:25:00,74.4,74.47,74.4,74.41,15826.0,67.53,67.5935,67.53,67.5391,15826.0
2017-08-16 15:30:00,74.42,74.46,74.41,74.43,26716.0,67.5482,67.5845,67.5391,67.5572,26716.0
2017-08-16 15:35:00,74.44,74.44,74.39,74.41,32931.0,67.5663,67.5663,67.5209,67.5391,32931.0
2017-08-16 15:40:00,74.41,74.47,74.41,74.43,40484.0,67.5391,67.5935,67.5391,67.5572,40484.0
2017-08-16 15:45:00,74.43,74.45,74.39,74.44,63959.0,67.5572,67.5754,67.5209,67.5663,63959.0
2017-08-16 15:50:00,74.44,74.44,74.4,74.43,54041.0,67.5663,67.5663,67.53,67.5572,54041.0
2017-08-16 15:55:00,74.44,74.51,74.39,74.48,169974.0,67.5663,67.6298,67.5209,67.6026,169974.0
2017-08-17 09:30:00,74.23,74.23,73.37,73.81,42185.0,67.3757,67.3757,66.5951,66.9945,42185.0
2017-08-17 09:35:00,73.81,74.37,73.73,74.32,29661.0,66.9945,67.5028,66.9219,67.4574,29661.0
2017-08-17 09:40:00,74.29,74.59,74.29,74.51,35452.0,67.4302,67.7025,67.4302,67.6298,35452.0
2017-08-17 09:45:00,74.48,74.61,74.35,74.36,47074.0,67.6026,67.7206,67.4846,67.4937,47074.0
2017-08-17 09:50:00,74.37,74.46,74.23,74.26,50452.0,67.5028,67.5845,67.3757,67.4029,50452.0
2017-08-17 09:55:00,74.26,74.55,74.22,74.36,108826.0,67.4029,67.6662,67.3666,67.4937,108826.0
2017-08-17 10:00:00,74.32,74.45,74.23,74.42,10036.0,67.4574,67.5754,67.3757,67.5482,10036.0
2017-08-17 10:05:00,74.42,74.72,74.42,74.64,26334.0,67.5482,67.8205,67.5482,67.7478,26334.0
2017-08-17 10:10:00,74.61,74.62,74.29,74.4,51337.0,67.7206,67.7297,67.4302,67.53,51337.0
2017-08-17 10:15:00,74.37,74.37,74.07,74.21,31353.0,67.5028,67.5028,67.2305,67.3575,31353.0
2017-08-17 10:20:00,74.16,74.25,74.16,74.23,46072.0,67.3122,67.3939,67.3122,67.3757,46072.0
2017-08-17 10:25:00,74.23,74.4,74.23,74.4,16003.0,67.3757,67.53,67.3757,67.53,16003.0
2017-08-17 10:30:00,74.4,74.57,74.25,74.44,44696.0,67.53,67.6843,67.3939,67.5663,44696.0
2017-08-17 10:35:00,74.47,74.48,74.32,74.32,40541.0,67.5935,67.6026,67.4574,67.4574,40541.0
2017-08-17 10:40:00,74.32,74.33,74.24,74.3,25897.0,67.4574,67.4665,67.3848,67.4392,25897.0
2017-08-17 10:45:00,74.3,74.52,74.3,74.46,10182.0,67.4392,67.6389,67.4392,67.5845,10182.0
2017-08-17 10:50:00,74.43,74.52,74.4,74.52,8415.0,67.5572,67.6389,67.53,67.6389,8415.0
2017-08-17 10:55:00,74.52,74.57,74.48,74.5,21141.0,67.6389,67.6843,67.6026,67.6208,21141.0
2017-08-17 11:00:00,74.52,74.58,74.45,74.45,7842.0,67.6389,67.6934,67.5754,67.5754,7842.0
2017-08-17 11:05:00,74.46,74.49,74.42,74.47,10030.0,67.5845,67.6117,67.5482,67.5935,10030.0
2017-08-17 11:10:00,74.48,74.53,74.42,74.46,23056.0,67.6026,67.648,67.5482,67.5845,23056.0
2017-08-17 11:15:00,74.47,74.51,74.39,74.41,8743.0,67.5935,67.6298,67.5209,67.5391,8743.0
2017-08-17 11:20:00,74.42,74.46,74.37,74.4,12350.0,67.5482,67.5845,67.5028,67.53,12350.0
2017-08-17 11:25:00,74.41,74.43,74.19,74.25,10186.0,67.5391,67.5572,67.3394,67.3939,10186.0
2017-08-17 11:30:00,74.22,74.23,74.03,74.03,11064.0,67.3666,67.3757,67.1942,67.1942,11064.0
2017-08-17 11:35:00,74.06,74.09,74.0,74.03,22649.0,67.2214,67.2486,67.1669,67.1942,22649.0
2017-08-17 11:40:00,74.03,74.06,73.84,73.93,20115.0,67.1942,67.2214,67.0217,67.1034,20115.0
2017-08-17 11:45:00,73.87,73.97,73.75,73.75,9441.0,67.0489,67.1397,66.94,66.94,9441.0
2017-08-17 11:50:00,73.75,73.97,73.73,73.97,20984.0,66.94,67.1397,66.9219,67.1397,20984.0
2017-08-17 11:55:00,73.98,74.13,73.95,74.09,28037.0,67.1488,67.2849,67.1216,67.2486,28037.0
2017-08-17 12:00:00,74.09,74.12,74.04,74.09,5007.0,67.2486,67.2759,67.2032,67.2486,5007.0
2017-08-17 12:05:00,74.11,74.12,74.06,74.08,11369.0,67.2668,67.2759,67.2214,67.2396,11369.0
2017-08-17 12:10:00,74.08,74.11,74.01,74.06,14033.0,67.2396,67.2668,67.176,67.2214,14033.0
2017-08-17 12:15:00,74.06,74.06,73.93,73.95,47243.0,67.2214,67.2214,67.1034,67.1216,47243.0
2017-08-17 12:20:00,73.95,73.99,73.92,73.98,32957.0,67.1216,67.1579,67.0943,67.1488,32957.0
2017-08-17 12:25:00,73.97,74.08,73.91,74.07,35475.0,67.1397,67.2396,67.0852,67.2305,35475.0
2017-08-17 12:30:00,74.06,74.15,74.06,74.09,10243.0,67.2214,67.3031,67.2214,67.2486,10243.0
2017-08-17 12:35:00,74.1,74.11,74.02,74.06,9636.0,67.2577,67.2668,67.1851,67.2214,9636.0
2017-08-17 12:40:00,74.07,74.09,74.04,74.07,7532.0,67.2305,67.2486,67.2032,67.2305,7532.0
2017-08-17 12:45:00,74.06,74.11,74.04,74.04,6007.0,67.2214,67.2668,67.2032,67.2032,6007.0
2017-08-17 12:50:00,74.04,74.06,74.0,74.0,14751.0,67.2032,67.2214,67.1669,67.1669,14751.0
2017-08-17 12:55:00,74.0,74.03,73.94,74.03,12893.0,67.1669,67.1942,67.1125,67.1942,12893.0
2017-08-17 13:00:00,74.03,74.03,73.94,73.98,12679.0,67.1942,67.1942,67.1125,67.1488,12679.0
2017-08-17 13:05:00,74.0,74.09,73.99,74.02,6337.0,67.1669,67.2486,67.1579,67.1851,6337.0
2017-08-17 13:10:00,74.05,74.06,73.99,74.0,9359.0,67.2123,67.2214,67.1579,67.1669,9359.0
2017-08-17 13:15:00,73.98,74.13,73.98,74.1,19488.0,67.1488,67.2849,67.1488,67.2577,19488.0
2017-08-17 13:20:00,74.1,74.13,74.06,74.11,9176.0,67.2577,67.2849,67.2214,67.2668,9176.0
2017-08-17 13:25:00,74.09,74.2,74.09,74.2,11066.0,67.2486,67.3485,67.2486,67.3485,11066.0
2017-08-17 13:30:00,74.18,74.21,74.09,74.18,8971.0,67.3303,67.3575,67.2486,67.3303,8971.0
2017-08-17 13:35:00,74.15,74.29,74.15,74.23,12862.0,67.3031,67.4302,67.3031,67.3757,12862.0
2017-08-17 13:40:00,74.22,74.27,74.19,74.19,8822.0,67.3666,67.412,67.3394,67.3394,8822.0
2017-08-17 13:45:00,74.19,74.29,74.18,74.26,16036.0,67.3394,67.4302,67.3303,67.4029,16036.0
2017-08-17 13:50:00,74.26,74.26,74.13,74.23,18263.0,67.4029,67.4029,67.2849,67.3757,18263.0
2017-08-17 13:55:00,74.23,74.32,74.23,74.31,11963.0,67.3757,67.4574,67.3757,67.4483,11963.0
2017-08-17 14:00:00,74.34,74.37,74.26,74.28,10059.0,67.4755,67.5028,67.4029,67.4211,10059.0
2017-08-17 14:05:00,74.29,74.4,74.28,74.4,6993.0,67.4302,67.53,67.4211,67.53,6993.0
2017-08-17 14:10:00,74.41,74.41,74.3,74.31,14928.0,67.5391,67.5391,67.4392,67.4483,14928.0
2017-08-17 14:15:00,74.31,74.31,74.18,74.2,15726.0,67.4483,67.4483,67.3303,67.3485,15726.0
2017-08-17 14:20:00,74.19,74.26,74.17,74.26,9575.0,67.3394,67.4029,67.3212,67.4029,9575.0
2017-08-17 14:25:00,74.28,74.28,74.19,74.25,11461.0,67.4211,67.4211,67.3394,67.3939,11461.0
2017-08-17 14:30:00,74.24,74.24,74.15,74.19,7886.0,67.3848,67.3848,67.3031,67.3394,7886.0
2017-08-17 14:35:00,74.2,74.26,74.19,74.22,8409.0,67.3485,67.4029,67.3394,67.3666,8409.0
2017-08-17 14:40:00,74.21,74.29,74.18,74.26,12845.0,67.3575,67.4302,67.3303,67.4029,12845.0
2017-08-17 14:45:00,74.25,74.35,74.24,74.34,12884.0,67.3939,67.4846,67.3848,67.4755,12884.0
2017-08-17 14:50:00,74.35,74.36,74.18,74.21,9635.0,67.4846,67.4937,67.3303,67.3575,9635.0
2017-08-17 14:55:00,74.22,74.32,74.15,74.26,21363.0,67.3666,67.4574,67.3031,67.4029,21363.0
2017-08-17 15:00:00,74.25,74.25,74.08,74.11,13749.0,67.3939,67.3939,67.2396,67.2668,13749.0
2017-08-17 15:05:00,74.11,74.15,74.08,74.12,14265.0,67.2668,67.3031,67.2396,67.2759,14265.0
2017-08-17 15:10:00,74.1,74.13,74.07,74.13,11755.0,67.2577,67.2849,67.2305,67.2849,11755.0
2017-08-17 15:15:00,74.13,74.13,74.01,74.03,15016.0,67.2849,67.2849,67.176,67.1942,15016.0
2017-08-17 15:20:00,74.02,74.08,74.02,74.04,16461.0,67.1851,67.2396,67.1851,67.2032,16461.0
2017-08-17 15:25:00,74.04,74.08,74.0,74.03,39324.0,67.2032,67.2396,67.1669,67.1942,39324.0
2017-08-17 15:30:00,74.02,74.15,74.01,74.13,39281.0,67.1851,67.3031,67.176,67.2849,39281.0
2017-08-17 15:35:00,74.13,74.21,74.12,74.12,24480.0,67.2849,67.3575,67.2759,67.2759,24480.0
2017-08-17 15:40:00,74.11,74.15,74.01,74.11,67123.0,67.2668,67.3031,67.176,67.2668,67123.0
2017-08-17 15:45:00,74.11,74.16,74.03,74.13,80565.0,67.2668,67.3122,67.1942,67.2849,80565.0
2017-08-17 15:50:00,74.13,74.23,74.07,74.22,152630.0,67.2849,67.3757,67.2305,67.3666,152630.0
2017-08-17 15:55:00,74.21,74.29,74.17,74.25,324948.0,67.3575,67.4302,67.3212,67.3939,324948.0
2017-08-18 09:30:00,73.92,74.24,73.85,74.24,79563.0,67.0943,67.3848,67.0308,67.3848,79563.0
2017-08-18 09:35:00,74.23,74.31,74.05,74.06,11550.0,67.3757,67.4483,67.2123,67.2214,11550.0
2017-08-18 09:40:00,74.1,74.28,74.08,74.12,26577.0,67.2577,67.4211,67.2396,67.2759,26577.0
2017-08-18 09:45:00,74.12,74.41,74.09,74.32,20377.0,67.2759,67.5391,67.2486,67.4574,20377.0
2017-08-18 09:50:00,74.33,74.36,74.22,74.25,10071.0,67.4665,67.4937,67.3666,67.3939,10071.0
2017-08-18 09:55:00,74.28,74.33,74.16,74.18,15255.0,67.4211,67.4665,67.3122,67.3303,15255.0
2017-08-18 10:00:00,74.16,74.35,74.16,74.29,10307.0,67.3122,67.4846,67.3122,67.4302,10307.0
2017-08-18 10:05:00,74.33,74.44,74.29,74.33,9338.0,67.4665,67.5663,67.4302,67.4665,9338.0
2017-08-18 10:10:00,74.32,74.37,74.23,74.31,16153.0,67.4574,67.5028,67.3757,67.4483,16153.0
2017-08-18 10:15:00,74.32,74.39,74.29,74.3,8520.0,67.4574,67.5209,67.4302,67.4392,8520.0
2017-08-18 10:20:00,74.31,74.36,74.25,74.25,22579.0,67.4483,67.4937,67.3939,67.3939,22579.0
2017-08-18 10:25:00,74.25,74.26,74.1,74.1,11858.0,67.3939,67.4029,67.2577,67.2577,11858.0
2017-08-18 10:30:00,74.08,74.09,73.95,74.0,25701.0,67.2396,67.2486,67.1216,67.1669,25701.0
2017-08-18 10:35:00,74.01,74.02,73.64,73.69,46633.0,67.176,67.1851,66.8402,66.8856,46633.0
2017-08-18 10:40:00,73.71,73.83,73.71,73.81,58209.0,66.9037,67.0126,66.9037,66.9945,58209.0
2017-08-18 10:45:00,73.79,73.82,73.71,73.71,47043.0,66.9763,67.0036,66.9037,66.9037,47043.0
2017-08-18 10:50:00,73.7,73.84,73.7,73.75,13062.0,66.8946,67.0217,66.8946,66.94,13062.0
2017-08-18 10:55:00,73.75,73.81,73.74,73.79,19023.0,66.94,66.9945,66.9309,66.9763,19023.0
2017-08-18 11:00:00,73.79,73.79,73.62,73.64,8785.0,66.9763,66.9763,66.822,66.8402,8785.0
2017-08-18 11:05:00,73.64,73.64,73.51,73.51,11732.0,66.8402,66.8402,66.7222,66.7222,11732.0
2017-08-18 11:10:00,73.52,73.52,73.47,73.52,12824.0,66.7313,66.7313,66.6859,66.7313,12824.0
2017-08-18 11:15:00,73.52,73.69,73.51,73.67,8102.0,66.7313,66.8856,66.7222,66.8674,8102.0
2017-08-18 11:20:00,73.69,73.75,73.67,73.7,8805.0,66.8856,66.94,66.8674,66.8946,8805.0
2017-08-18 11:25:00,73.69,73.82,73.68,73.8,40491.0,66.8856,67.0036,66.8765,66.9854,40491.0
2017-08-18 11:30:00,73.82,73.89,73.81,73.88,45850.0,67.0036,67.0671,66.9945,67.058,45850.0
2017-08-18 11:35:00,73.89,73.94,73.87,73.91,25675.0,67.0671,67.1125,67.0489,67.0852,25675.0
2017-08-18 11:40:00,73.93,74.0,73.92,73.96,15160.0,67.1034,67.1669,67.0943,67.1306,15160.0
2017-08-18 11:45:00,73.94,74.0,73.91,73.96,10285.0,67.1125,67.1669,67.0852,67.1306,10285.0
2017-08-18 11:50:00,73.95,74.04,73.94,73.99,38320.0,67.1216,67.2032,67.1125,67.1579,38320.0
2017-08-18 11:55:00,73.99,73.99,73.93,73.94,5193.0,67.1579,67.1579,67.1034,67.1125,5193.0
2017-08-18 12:00:00,73.94,73.94,73.88,73.88,3683.0,67.1125,67.1125,67.058,67.058,3683.0
2017-08-18 12:05:00,73.89,73.9,73.85,73.88,6983.0,67.0671,67.0762,67.0308,67.058,6983.0
2017-08-18 12:10:00,73.89,73.91,73.87,73.9,17369.0,67.0671,67.0852,67.0489,67.0762,17369.0
2017-08-18 12:15:00,73.89,73.91,73.81,73.9,45057.0,67.0671,67.0852,66.9945,67.0762,45057.0
2017-08-18 12:20:00,73.88,73.94,73.88,73.91,7128.0,67.058,67.1125,67.058,67.0852,7128.0
2017-08-18 12:25:00,73.92,73.99,73.91,73.99,4306.0,67.0943,67.1579,67.0852,67.1579,4306.0
2017-08-18 12:30:00,73.99,74.0,73.95,74.0,8314.0,67.1579,67.1669,67.1216,67.1669,8314.0
2017-08-18 12:35:00,74.0,74.05,73.98,74.05,27182.0,67.1669,67.2123,67.1488,67.2123,27182.0
2017-08-18 12:40:00,74.06,74.2,74.06,74.13,10302.0,67.2214,67.3485,67.2214,67.2849,10302.0
2017-08-18 12:45:00,74.15,74.19,74.07,74.19,7167.0,67.3031,67.3394,67.2305,67.3394,7167.0
2017-08-18 12:50:00,74.18,74.2,74.12,74.13,4087.0,67.3303,67.3485,67.2759,67.2849,4087.0
2017-08-18 12:55:00,74.15,74.15,74.07,74.07,3089.0,67.3031,67.3031,67.2305,67.2305,3089.0
2017-08-18 13:00:00,74.07,74.09,73.96,73.98,21786.0,67.2305,67.2486,67.1306,67.1488,21786.0
2017-08-18 13:05:00,73.96,74.01,73.96,73.98,4152.0,67.1306,67.176,67.1306,67.1488,4152.0
2017-08-18 13:10:00,73.98,74.02,73.98,73.99,2628.0,67.1488,67.1851,67.1488,67.1579,2628.0
2017-08-18 13:15:00,73.98,73.99,73.93,73.96,7507.0,67.1488,67.1579,67.1034,67.1306,7507.0
2017-08-18 13:20:00,73.95,73.99,73.95,73.99,4483.0,67.1216,67.1579,67.1216,67.1579,4483.0
2017-08-18 13:25:00,73.97,74.01,73.96,73.97,11102.0,67.1397,67.176,67.1306,67.1397,11102.0
2017-08-18 13:30:00,73.97,74.0,73.95,73.99,5939.0,67.1397,67.1669,67.1216,67.1579,5939.0
2017-08-18 13:35:00,73.97,73.99,73.94,73.99,10012.0,67.1397,67.1579,67.1125,67.1579,10012.0
2017-08-18 13:40:00,73.99,74.0,73.96,73.97,5533.0,67.1579,67.1669,67.1306,67.1397,5533.0
2017-08-18 13:45:00,73.99,74.0,73.95,74.0,12856.0,67.1579,67.1669,67.1216,67.1669,12856.0
2017-08-18 13:50:00,74.0,74.04,73.95,74.0,22078.0,67.1669,67.2032,67.1216,67.1669,22078.0
2017-08-18 13:55:00,74.0,74.04,73.99,74.02,17644.0,67.1669,67.2032,67.1579,67.1851,17644.0
2017-08-18 14:00:00,74.02,74.06,74.02,74.06,22117.0,67.1851,67.2214,67.1851,67.2214,22117.0
2017-08-18 14:05:00,74.06,74.11,74.02,74.05,21466.0,67.2214,67.2668,67.1851,67.2123,21466.0
2017-08-18 14:10:00,74.06,74.1,74.05,74.08,6072.0,67.2214,67.2577,67.2123,67.2396,6072.0
2017-08-18 14:15:00,74.08,74.14,74.08,74.12,6849.0,67.2396,67.294,67.2396,67.2759,6849.0
2017-08-18 14:20:00,74.11,74.11,74.04,74.07,7871.0,67.2668,67.2668,67.2032,67.2305,7871.0
2017-08-18 14:25:00,74.07,74.14,74.07,74.08,14044.0,67.2305,67.294,67.2305,67.2396,14044.0
2017-08-18 14:30:00,74.1,74.13,74.03,74.03,14552.0,67.2577,67.2849,67.1942,67.1942,14552.0
2017-08-18 14:35:00,74.04,74.06,74.02,74.03,23052.0,67.2032,67.2214,67.1851,67.1942,23052.0
2017-08-18 14:40:00,74.03,74.06,74.01,74.04,11100.0,67.1942,67.2214,67.176,67.2032,11100.0
2017-08-18 14:45:00,74.04,74.07,74.02,74.07,9518.0,67.2032,67.2305,67.1851,67.2305,9518.0
2017-08-18 14:50:00,74.07,74.08,74.02,74.04,14241.0,67.2305,67.2396,67.1851,67.2032,14241.0
2017-08-18 14:55:00,74.04,74.1,74.03,74.07,17555.0,67.2032,67.2577,67.1942,67.2305,17555.0
2017-08-18 15:00:00,74.07,74.1,74.02,74.04,20378.0,67.2305,67.2577,67.1851,67.2032,20378.0
2017-08-18 15:05:00,74.04,74.11,74.01,74.07,18200.0,67.2032,67.2668,67.176,67.2305,18200.0
2017-08-18 15:10:00,74.07,74.1,74.06,74.1,10040.0,67.2305,67.2577,67.2214,67.2577,10040.0
2017-08-18 15:15:00,74.09,74.11,74.0,74.02,15265.0,67.2486,67.2668,67.1669,67.1851,15265.0
2017-08-18 15:20:00,74.03,74.08,73.97,74.06,26880.0,67.1942,67.2396,67.1397,67.2214,26880.0
2017-08-18 15:25:00,74.06,74.11,74.04,74.08,27706.0,67.2214,67.2668,67.2032,67.2396,27706.0
2017-08-18 15:30:00,74.08,74.11,74.06,74.1,48340.0,67.2396,67.2668,67.2214,67.2577,48340.0
2017-08-18 15:35:00,74.1,74.13,74.08,74.09,20361.0,67.2577,67.2849,67.2396,67.2486,20361.0
2017-08-18 15:40:00,74.1,74.11,74.07,74.08,25687.0,67.2577,67.2668,67.2305,67.2396,25687.0
2017-08-18 15:45:00,74.07,74.1,73.98,73.99,56085.0,67.2305,67.2577,67.1488,67.1579,56085.0
2017-08-18 15:50:00,73.99,74.0,73.94,73.95,43225.0,67.1579,67.1669,67.1125,67.1216,43225.0
2017-08-18 15:55:00,73.95,73.96,73.82,73.83,91169.0,67.1216,67.1306,67.0036,67.0126,91169.0
2017-08-21 09:30:00,74.15,74.28,73.83,74.13,51718.0,67.3031,67.4211,67.0126,67.2849,51718.0
2017-08-21 09:35:00,74.12,74.43,74.07,74.38,24270.0,67.2759,67.5572,67.2305,67.5118,24270.0
2017-08-21 09:40:00,74.33,74.69,74.3,74.69,28240.0,67.4665,67.7932,67.4392,67.7932,28240.0
2017-08-21 09:45:00,74.71,74.77,74.59,74.73,27218.0,67.8114,67.8658,67.7025,67.8295,27218.0
2017-08-21 09:50:00,74.73,74.8,74.6,74.65,44304.0,67.8295,67.8931,67.7115,67.7569,44304.0
2017-08-21 09:55:00,74.65,74.71,74.59,74.64,26132.0,67.7569,67.8114,67.7025,67.7478,26132.0
2017-08-21 10:00:00,74.64,74.67,74.45,74.47,13745.0,67.7478,67.7751,67.5754,67.5935,13745.0
2017-08-21 10:05:00,74.45,74.5,74.37,74.48,11595.0,67.5754,67.6208,67.5028,67.6026,11595.0
2017-08-21 10:10:00,74.46,74.6,74.42,74.6,13201.0,67.5845,67.7115,67.5482,67.7115,13201.0
2017-08-21 10:15:00,74.6,74.63,74.56,74.61,17591.0,67.7115,67.7388,67.6752,67.7206,17591.0
2017-08-21 10:20:00,74.6,74.65,74.59,74.62,8172.0,67.7115,67.7569,67.7025,67.7297,8172.0
2017-08-21 10:25:00,74.63,74.82,74.63,74.82,30526.0,67.7388,67.9112,67.7388,67.9112,30526.0
2017-08-21 10:30:00,74.81,74.94,74.81,74.94,21300.0,67.9021,68.0201,67.9021,68.0201,21300.0
2017-08-21 10:35:00,74.92,74.98,74.85,74.88,20742.0,68.002,68.0564,67.9384,67.9657,20742.0
2017-08-21 10:40:00,74.88,75.02,74.87,75.0,31926.0,67.9657,68.0928,67.9566,68.0746,31926.0
2017-08-21 10:45:00,75.02,75.05,74.87,74.94,50307.0,68.0928,68.12,67.9566,68.0201,50307.0
2017-08-21 10:50:00,74.92,75.04,74.92,74.94,13172.0,68.002,68.1109,68.002,68.0201,13172.0
2017-08-21 10:55:00,74.9,74.91,74.71,74.75,5803.0,67.9838,67.9929,67.8114,67.8477,5803.0
2017-08-21 11:00:00,74.74,74.74,74.65,74.68,4706.0,67.8386,67.8386,67.7569,67.7841,4706.0
2017-08-21 11:05:00,74.7,74.7,74.58,74.61,12765.0,67.8023,67.8023,67.6934,67.7206,12765.0
2017-08-21 11:10:00,74.63,74.67,74.59,74.63,18828.0,67.7388,67.7751,67.7025,67.7388,18828.0
2017-08-21 11:15:00,74.64,74.69,74.6,74.68,12249.0,67.7478,67.7932,67.7115,67.7841,12249.0
2017-08-21 11:20:00,74.68,74.79,74.67,74.67,28372.0,67.7841,67.884,67.7751,67.7751,28372.0
2017-08-21 11:25:00,74.67,74.7,74.66,74.68,9313.0,67.7751,67.8023,67.766,67.7841,9313.0
2017-08-21 11:30:00,74.68,74.74,74.67,74.69,12042.0,67.7841,67.8386,67.7751,67.7932,12042.0
2017-08-21 11:35:00,74.68,74.72,74.67,74.71,8901.0,67.7841,67.8205,67.7751,67.8114,8901.0
2017-08-21 11:40:00,74.72,74.77,74.68,74.76,11100.0,67.8205,67.8658,67.7841,67.8568,11100.0
2017-08-21 11:45:00,74.76,74.83,74.72,74.79,40304.0,67.8568,67.9203,67.8205,67.884,40304.0
2017-08-21 11:50:00,74.81,74.81,74.76,74.77,9202.0,67.9021,67.9021,67.8568,67.8658,9202.0
2017-08-21 11:55:00,74.76,74.79,74.74,74.76,5475.0,67.8568,67.884,67.8386,67.8568,5475.0
2017-08-21 12:00:00,74.75,74.81,74.75,74.79,9078.0,67.8477,67.9021,67.8477,67.884,9078.0
2017-08-21 12:05:00,74.79,75.1,74.77,75.1,30624.0,67.884,68.1654,67.8658,68.1654,30624.0
2017-08-21 12:10:00,75.1,75.19,75.07,75.11,46310.0,68.1654,68.2471,68.1381,68.1744,46310.0
2017-08-21 12:15:00,75.11,75.12,75.05,75.05,9631.0,68.1744,68.1835,68.12,68.12,9631.0
2017-08-21 12:20:00,75.04,75.07,74.98,75.07,9699.0,68.1109,68.1381,68.0564,68.1381,9699.0
2017-08-21 12:25:00,75.08,75.15,75.08,75.14,9723.0,68.1472,68.2107,68.1472,68.2017,9723.0
2017-08-21 12:30:00,75.14,75.14,75.0,75.02,9416.0,68.2017,68.2017,68.0746,68.0928,9416.0
2017-08-21 12:35:00,75.02,75.02,74.99,75.01,2168.0,68.0928,68.0928,68.0655,68.0837,2168.0
2017-08-21 12:40:00,74.95,74.95,74.9,74.92,4330.0,68.0292,68.0292,67.9838,68.002,4330.0
2017-08-21 12:45:00,74.92,74.93,74.86,74.86,4244.0,68.002,68.0111,67.9475,67.9475,4244.0
2017-08-21 12:50:00,74.88,74.94,74.88,74.9,7364.0,67.9657,68.0201,67.9657,67.9838,7364.0
2017-08-21 12:55:00,74.9,74.9,74.87,74.88,3425.0,67.9838,67.9838,67.9566,67.9657,3425.0
2017-08-21 13:00:00,74.88,74.88,74.85,74.88,4044.0,67.9657,67.9657,67.9384,67.9657,4044.0
2017-08-21 13:05:00,74.87,74.88,74.83,74.84,4243.0,67.9566,67.9657,67.9203,67.9294,4243.0
2017-08-21 13:10:00,74.85,74.96,74.84,74.96,60825.0,67.9384,68.0383,67.9294,68.0383,60825.0
2017-08-21 13:15:00,74.95,75.01,74.92,74.93,9242.0,68.0292,68.0837,68.002,68.0111,9242.0
2017-08-21 13:20:00,74.9,74.95,74.89,74.95,5422.0,67.9838,68.0292,67.9748,68.0292,5422.0
2017-08-21 13:25:00,74.94,74.94,74.84,74.84,4762.0,68.0201,68.0201,67.9294,67.9294,4762.0
2017-08-21 13:30:00,74.85,74.86,74.82,74.84,4922.0,67.9384,67.9475,67.9112,67.9294,4922.0
2017-08-21 13:35:00,74.82,74.82,74.75,74.76,7041.0,67.9112,67.9112,67.8477,67.8568,7041.0
2017-08-21 13:40:00,74.76,74.76,74.74,74.74,2604.0,67.8568,67.8568,67.8386,67.8386,2604.0
2017-08-21 13:45:00,74.73,74.78,74.73,74.77,4286.0,67.8295,67.8749,67.8295,67.8658,4286.0
2017-08-21 13:50:00,74.76,74.76,74.64,74.67,13163.0,67.8568,67.8568,67.7478,67.7751,13163.0
2017-08-21 13:55:00,74.64,74.64,74.5,74.51,9102.0,67.7478,67.7478,67.6208,67.6298,9102.0
2017-08-21 14:00:00,74.53,74.67,74.52,74.66,24646.0,67.648,67.7751,67.6389,67.766,24646.0
2017-08-21 14:05:00,74.66,74.68,74.61,74.68,5475.0,67.766,67.7841,67.7206,67.7841,5475.0
2017-08-21 14:10:00,74.67,74.67,74.58,74.62,21618.0,67.7751,67.7751,67.6934,67.7297,21618.0
2017-08-21 14:15:00,74.61,74.66,74.58,74.64,4480.0,67.7206,67.766,67.6934,67.7478,4480.0
2017-08-21 14:20:00,74.64,74.68,74.64,74.67,7438.0,67.7478,67.7841,67.7478,67.7751,7438.0
2017-08-21 14:25:00,74.67,74.69,74.64,74.64,6193.0,67.7751,67.7932,67.7478,67.7478,6193.0
2017-08-21 14:30:00,74.64,74.65,74.57,74.59,6296.0,67.7478,67.7569,67.6843,67.7025,6296.0
2017-08-21 14:35:00,74.59,74.6,74.54,74.54,5685.0,67.7025,67.7115,67.6571,67.6571,5685.0
2017-08-21 14:40:00,74.53,74.59,74.51,74.58,10083.0,67.648,67.7025,67.6298,67.6934,10083.0
2017-08-21 14:45:00,74.58,74.61,74.57,74.61,4807.0,67.6934,67.7206,67.6843,67.7206,4807.0
2017-08-21 14:50:00,74.61,74.66,74.58,74.58,16758.0,67.7206,67.766,67.6934,67.6934,16758.0
2017-08-21 14:55:00,74.59,74.59,74.48,74.48,12096.0,67.7025,67.7025,67.6026,67.6026,12096.0
2017-08-21 15:00:00,74.48,74.5,74.37,74.45,30450.0,67.6026,67.6208,67.5028,67.5754,30450.0
2017-08-21 15:05:00,74.44,74.5,74.42,74.49,16811.0,67.5663,67.6208,67.5482,67.6117,16811.0
2017-08-21 15:10:00,74.48,74.5,74.47,74.49,13523.0,67.6026,67.6208,67.5935,67.6117,13523.0
2017-08-21 15:15:00,74.48,74.5,74.45,74.5,14436.0,67.6026,67.6208,67.5754,67.6208,14436.0
2017-08-21 15:20:00,74.5,74.6,74.49,74.59,14445.0,67.6208,67.7115,67.6117,67.7025,14445.0
2017-08-21 15:25:00,74.6,74.6,74.56,74.59,25881.0,67.7115,67.7115,67.6752,67.7025,25881.0
2017-08-21 15:30:00,74.6,74.6,74.55,74.56,21771.0,67.7115,67.7115,67.6662,67.6752,21771.0
2017-08-21 15:35:00,74.56,74.65,74.55,74.65,32862.0,67.6752,67.7569,67.6662,67.7569,32862.0
2017-08-21 15:40:00,74.65,74.69,74.64,74.66,49239.0,67.7569,67.7932,67.7478,67.766,49239.0
2017-08-21 15:45:00,74.66,74.76,74.66,74.76,35252.0,67.766,67.8568,67.766,67.8568,35252.0
2017-08-21 15:50:00,74.76,74.81,74.76,74.76,49036.0,67.8568,67.9021,67.8568,67.8568,49036.0
2017-08-21 15:55:00,74.76,74.76,74.68,74.71,231742.0,67.8568,67.8568,67.7841,67.8114,231742.0
2017-08-22 09:30:00,75.15,75.6,75.13,75.53,57721.0,68.2107,68.6192,68.1926,68.5557,57721.0
2017-08-22 09:35:00,75.53,75.57,75.34,75.53,23725.0,68.5557,68.592,68.3832,68.5557,23725.0
2017-08-22 09:40:00,75.53,75.56,75.47,75.53,74617.0,68.5557,68.5829,68.5012,68.5557,74617.0
2017-08-22 09:45:00,75.54,75.74,75.54,75.68,40767.0,68.5647,68.7463,68.5647,68.6918,40767.0
2017-08-22 09:50:00,75.69,75.89,75.67,75.84,59453.0,68.7009,68.8824,68.6827,68.837,59453.0
2017-08-22 09:55:00,75.84,75.92,75.69,75.69,13719.0,68.837,68.9096,68.7009,68.7009,13719.0
2017-08-22 10:00:00,75.64,75.79,75.6,75.79,9849.0,68.6555,68.7917,68.6192,68.7917,9849.0
2017-08-22 10:05:00,75.81,75.85,75.71,75.75,21205.0,68.8098,68.8461,68.719,68.7553,21205.0
2017-08-22 10:10:00,75.74,75.87,75.74,75.85,40516.0,68.7463,68.8643,68.7463,68.8461,40516.0
2017-08-22 10:15:00,75.84,76.11,75.84,76.1,32497.0,68.837,69.0821,68.837,69.073,32497.0
2017-08-22 10:20:00,76.1,76.12,76.0,76.0,25619.0,69.073,69.0912,68.9823,68.9823,25619.0
2017-08-22 10:25:00,75.98,76.02,75.92,75.92,16824.0,68.9641,69.0004,68.9096,68.9096,16824.0
2017-08-22 10:30:00,75.92,75.95,75.85,75.86,18474.0,68.9096,68.9369,68.8461,68.8552,18474.0
2017-08-22 10:35:00,75.86,75.92,75.83,75.92,15667.0,68.8552,68.9096,68.828,68.9096,15667.0
2017-08-22 10:40:00,75.92,75.94,75.82,75.91,18874.0,68.9096,68.9278,68.8189,68.9006,18874.0
2017-08-22 10:45:00,75.9,75.95,75.88,75.89,9632.0,68.8915,68.9369,68.8733,68.8824,9632.0
2017-08-22 10:50:00,75.9,75.94,75.87,75.94,13779.0,68.8915,68.9278,68.8643,68.9278,13779.0
2017-08-22 10:55:00,75.93,75.95,75.87,75.91,10752.0,68.9187,68.9369,68.8643,68.9006,10752.0
2017-08-22 11:00:00,75.96,75.99,75.89,75.91,9401.0,68.946,68.9732,68.8824,68.9006,9401.0
2017-08-22 11:05:00,75.9,75.9,75.75,75.75,12025.0,68.8915,68.8915,68.7553,68.7553,12025.0
2017-08-22 11:10:00,75.77,75.94,75.76,75.94,12048.0,68.7735,68.9278,68.7644,68.9278,12048.0
2017-08-22 11:15:00,75.95,75.97,75.93,75.93,7151.0,68.9369,68.955,68.9187,68.9187,7151.0
2017-08-22 11:20:00,75.93,75.95,75.88,75.94,10712.0,68.9187,68.9369,68.8733,68.9278,10712.0
2017-08-22 11:25:00,75.93,75.98,75.92,75.98,17376.0,68.9187,68.9641,68.9096,68.9641,17376.0
2017-08-22 11:30:00,75.97,76.04,75.97,76.03,22773.0,68.955,69.0186,68.955,69.0095,22773.0
2017-08-22 11:35:00,76.03,76.04,75.92,75.94,11581.0,69.0095,69.0186,68.9096,68.9278,11581.0
2017-08-22 11:40:00,75.92,76.0,75.92,75.99,9652.0,68.9096,68.9823,68.9096,68.9732,9652.0
2017-08-22 11:45:00,76.0,76.01,75.86,75.88,32080.0,68.9823,68.9913,68.8552,68.8733,32080.0
2017-08-22 11:50:00,75.86,75.9,75.85,75.87,8052.0,68.8552,68.8915,68.8461,68.8643,8052.0
2017-08-22 11:55:00,75.88,75.98,75.86,75.98,11935.0,68.8733,68.9641,68.8552,68.9641,11935.0
2017-08-22 12:00:00,75.96,75.99,75.92,75.92,16376.0,68.946,68.9732,68.9096,68.9096,16376.0
2017-08-22 12:05:00,75.91,76.04,75.91,76.03,22233.0,68.9006,69.0186,68.9006,69.0095,22233.0
2017-08-22 12:10:00,76.03,76.07,76.01,76.05,11719.0,69.0095,69.0458,68.9913,69.0276,11719.0
2017-08-22 12:15:00,76.07,76.18,76.06,76.15,13949.0,69.0458,69.1456,69.0367,69.1184,13949.0
2017-08-22 12:20:00,76.14,76.15,76.06,76.08,8650.0,69.1093,69.1184,69.0367,69.0549,8650.0
2017-08-22 12:25:00,76.1,76.11,76.06,76.06,5561.0,69.073,69.0821,69.0367,69.0367,5561.0
2017-08-22 12:30:00,76.04,76.04,76.0,76.02,9610.0,69.0186,69.0186,68.9823,69.0004,9610.0
2017-08-22 12:35:00,76.01,76.02,75.98,75.98,13663.0,68.9913,69.0004,68.9641,68.9641,13663.0
2017-08-22 12:40:00,75.98,76.04,75.97,76.02,12246.0,68.9641,69.0186,68.955,69.0004,12246.0
2017-08-22 12:45:00,76.02,76.02,75.95,75.95,4280.0,69.0004,69.0004,68.9369,68.9369,4280.0
2017-08-22 12:50:00,75.94,76.0,75.93,75.93,9492.0,68.9278,68.9823,68.9187,68.9187,9492.0
2017-08-22 12:55:00,75.93,75.95,75.86,75.88,10708.0,68.9187,68.9369,68.8552,68.8733,10708.0
2017-08-22 13:00:00,75.89,75.9,75.85,75.87,6505.0,68.8824,68.8915,68.8461,68.8643,6505.0
2017-08-22 13:05:00,75.85,75.87,75.78,75.78,7126.0,68.8461,68.8643,68.7826,68.7826,7126.0
2017-08-22 13:10:00,75.78,75.78,75.73,75.74,5287.0,68.7826,68.7826,68.7372,68.7463,5287.0
2017-08-22 13:15:00,75.74,75.75,75.64,75.68,17537.0,68.7463,68.7553,68.6555,68.6918,17537.0
2017-08-22 13:20:00,75.68,75.68,75.65,75.67,6921.0,68.6918,68.6918,68.6646,68.6827,6921.0
2017-08-22 13:25:00,75.68,75.68,75.64,75.67,8280.0,68.6918,68.6918,68.6555,68.6827,8280.0
2017-08-22 13:30:00,75.69,75.75,75.69,75.74,26189.0,68.7009,68.7553,68.7009,68.7463,26189.0
2017-08-22 13:35:00,75.74,75.87,75.72,75.85,20755.0,68.7463,68.8643,68.7281,68.8461,20755.0
2017-08-22 13:40:00,75.83,75.83,75.78,75.78,4000.0,68.828,68.828,68.7826,68.7826,4000.0
2017-08-22 13:45:00,75.79,75.79,75.66,75.67,6100.0,68.7917,68.7917,68.6737,68.6827,6100.0
2017-08-22 13:50:00,75.66,75.73,75.66,75.71,9055.0,68.6737,68.7372,68.6737,68.719,9055.0
2017-08-22 13:55:00,75.72,75.75,75.68,75.69,7574.0,68.7281,68.7553,68.6918,68.7009,7574.0
2017-08-22 14:00:00,75.7,75.78,75.7,75.77,7604.0,68.71,68.7826,68.71,68.7735,7604.0
2017-08-22 14:05:00,75.77,75.83,75.77,75.8,24254.0,68.7735,68.828,68.7735,68.8007,24254.0
2017-08-22 14:10:00,75.81,75.84,75.78,75.84,17037.0,68.8098,68.837,68.7826,68.837,17037.0
2017-08-22 14:15:00,75.84,76.0,75.84,76.0,12166.0,68.837,68.9823,68.837,68.9823,12166.0
2017-08-22 14:20:00,76.01,76.06,75.98,76.05,46574.0,68.9913,69.0367,68.9641,69.0276,46574.0
2017-08-22 14:25:00,76.05,76.12,76.05,76.09,18425.0,69.0276,69.0912,69.0276,69.0639,18425.0
2017-08-22 14:30:00,76.1,76.12,76.03,76.03,18312.0,69.073,69.0912,69.0095,69.0095,18312.0
2017-08-22 14:35:00,76.02,76.03,75.98,75.99,9904.0,69.0004,69.0095,68.9641,68.9732,9904.0
2017-08-22 14:40:00,76.0,76.06,75.99,76.06,11836.0,68.9823,69.0367,68.9732,69.0367,11836.0
2017-08-22 14:45:00,76.07,76.09,76.04,76.08,8729.0,69.0458,69.0639,69.0186,69.0549,8729.0
2017-08-22 14:50:00,76.06,76.07,76.04,76.07,10497.0,69.0367,69.0458,69.0186,69.0458,10497.0
2017-08-22 14:55:00,76.07,76.24,76.06,76.23,64842.0,69.0458,69.2001,69.0367,69.191,64842.0
2017-08-22 15:00:00,76.23,76.25,76.19,76.23,16096.0,69.191,69.2092,69.1547,69.191,16096.0
2017-08-22 15:05:00,76.23,76.31,76.21,76.26,19959.0,69.191,69.2636,69.1729,69.2183,19959.0
2017-08-22 15:10:00,76.25,76.32,76.24,76.31,18758.0,69.2092,69.2727,69.2001,69.2636,18758.0
2017-08-22 15:15:00,76.31,76.38,76.29,76.37,19737.0,69.2636,69.3272,69.2455,69.3181,19737.0
2017-08-22 15:20:00,76.36,76.41,76.35,76.37,22259.0,69.309,69.3544,69.2999,69.3181,22259.0
2017-08-22 15:25:00,76.36,76.36,76.29,76.35,24838.0,69.309,69.309,69.2455,69.2999,24838.0
2017-08-22 15:30:00,76.36,76.43,76.35,76.4,37002.0,69.309,69.3726,69.2999,69.3453,37002.0
2017-08-22 15:35:00,76.4,76.42,76.39,76.4,36228.0,69.3453,69.3635,69.3362,69.3453,36228.0
2017-08-22 15:40:00,76.4,76.42,76.34,76.34,71560.0,69.3453,69.3635,69.2909,69.2909,71560.0
2017-08-22 15:45:00,76.34,76.43,76.31,76.37,70184.0,69.2909,69.3726,69.2636,69.3181,70184.0
2017-08-22 15:50:00,76.37,76.48,76.35,76.42,90347.0,69.3181,69.4179,69.2999,69.3635,90347.0
2017-08-22 15:55:00,76.42,76.46,76.32,76.44,236282.0,69.3635,69.3998,69.2727,69.3816,236282.0
2017-08-23 09:30:00,76.0,76.0,75.75,75.76,27796.0,68.9823,68.9823,68.7553,68.7644,27796.0
2017-08-23 09:35:00,75.79,76.07,75.65,76.07,15958.0,68.7917,69.0458,68.6646,69.0458,15958.0
2017-08-23 09:40:00,76.02,76.02,75.82,75.89,5469.0,69.0004,69.0004,68.8189,68.8824,5469.0
2017-08-23 09:45:00,75.88,75.99,75.8,75.99,11932.0,68.8733,68.9732,68.8007,68.9732,11932.0
2017-08-23 09:50:00,76.01,76.29,76.01,76.23,5051.0,68.9913,69.2455,68.9913,69.191,5051.0
2017-08-23 09:55:00,76.22,76.3,76.2,76.22,51147.0,69.1819,69.2546,69.1638,69.1819,51147.0
2017-08-23 10:00:00,76.2,76.22,75.91,75.96,21426.0,69.1638,69.1819,68.9006,68.946,21426.0
2017-08-23 10:05:00,75.98,76.01,75.78,75.83,22483.0,68.9641,68.9913,68.7826,68.828,22483.0
2017-08-23 10:10:00,75.85,75.93,75.81,75.84,28600.0,68.8461,68.9187,68.8098,68.837,28600.0
2017-08-23 10:15:00,75.86,75.86,75.77,75.8,17302.0,68.8552,68.8552,68.7735,68.8007,17302.0
2017-08-23 10:20:00,75.81,75.81,75.64,75.64,20451.0,68.8098,68.8098,68.6555,68.6555,20451.0
2017-08-23 10:25:00,75.66,75.81,75.64,75.72,13752.0,68.6737,68.8098,68.6555,68.7281,13752.0
2017-08-23 10:30:00,75.73,75.84,75.71,75.81,12948.0,68.7372,68.837,68.719,68.8098,12948.0
2017-08-23 10:35:00,75.81,75.84,75.62,75.7,28890.0,68.8098,68.837,68.6373,68.71,28890.0
2017-08-23 10:40:00,75.67,75.81,75.64,75.76,10094.0,68.6827,68.8098,68.6555,68.7644,10094.0
2017-08-23 10:45:00,75.79,75.89,75.77,75.85,16684.0,68.7917,68.8824,68.7735,68.8461,16684.0
2017-08-23 10:50:00,75.84,75.92,75.75,75.92,8221.0,68.837,68.9096,68.7553,68.9096,8221.0
2017-08-23 10:55:00,75.92,75.94,75.79,75.8,13825.0,68.9096,68.9278,68.7917,68.8007,13825.0
2017-08-23 11:00:00,75.84,75.92,75.81,75.89,13407.0,68.837,68.9096,68.8098,68.8824,13407.0
2017-08-23 11:05:00,75.9,75.9,75.82,75.85,11755.0,68.8915,68.8915,68.8189,68.8461,11755.0
2017-08-23 11:10:00,75.87,75.87,75.66,75.67,10101.0,68.8643,68.8643,68.6737,68.6827,10101.0
2017-08-23 11:15:00,75.69,75.77,75.68,75.71,9858.0,68.7009,68.7735,68.6918,68.719,9858.0
2017-08-23 11:20:00,75.74,75.75,75.68,75.68,6321.0,68.7463,68.7553,68.6918,68.6918,6321.0
2017-08-23 11:25:00,75.67,75.67,75.6,75.63,16949.0,68.6827,68.6827,68.6192,68.6464,16949.0
2017-08-23 11:30:00,75.62,75.63,75.52,75.6,20741.0,68.6373,68.6464,68.5466,68.6192,20741.0
2017-08-23 11:35:00,75.63,75.67,75.59,75.67,14382.0,68.6464,68.6827,68.6101,68.6827,14382.0
2017-08-23 11:40:00,75.67,75.68,75.59,75.59,11113.0,68.6827,68.6918,68.6101,68.6101,11113.0
2017-08-23 11:45:00,75.62,75.73,75.61,75.73,6918.0,68.6373,68.7372,68.6283,68.7372,6918.0
2017-08-23 11:50:00,75.73,75.74,75.54,75.59,13451.0,68.7372,68.7463,68.5647,68.6101,13451.0
2017-08-23 11:55:00,75.59,75.65,75.58,75.64,8575.0,68.6101,68.6646,68.601,68.6555,8575.0
2017-08-23 12:00:00,75.62,75.64,75.57,75.58,4700.0,68.6373,68.6555,68.592,68.601,4700.0
2017-08-23 12:05:00,75.58,75.64,75.56,75.61,10155.0,68.601,68.6555,68.5829,68.6283,10155.0
2017-08-23 12:10:00,75.64,75.87,75.62,75.84,25587.0,68.6555,68.8643,68.6373,68.837,25587.0
2017-08-23 12:15:00,75.84,75.84,75.66,75.68,17539.0,68.837,68.837,68.6737,68.6918,17539.0
2017-08-23 12:20:00,75.7,75.75,75.69,75.73,9298.0,68.71,68.7553,68.7009,68.7372,9298.0
2017-08-23 12:25:00,75.74,75.74,75.63,75.69,5792.0,68.7463,68.7463,68.6464,68.7009,5792.0
2017-08-23 12:30:00,75.7,75.83,75.69,75.81,25877.0,68.71,68.828,68.7009,68.8098,25877.0
2017-08-23 12:35:00,75.81,75.83,75.73,75.79,10328.0,68.8098,68.828,68.7372,68.7917,10328.0
2017-08-23 12:40:00,75.77,75.79,75.72,75.78,3716.0,68.7735,68.7917,68.7281,68.7826,3716.0
2017-08-23 12:45:00,75.76,75.78,75.7,75.7,14247.0,68.7644,68.7826,68.71,68.71,14247.0
2017-08-23 12:50:00,75.71,75.74,75.61,75.61,15497.0,68.719,68.7463,68.6283,68.6283,15497.0
2017-08-23 12:55:00,75.61,75.61,75.55,75.58,16421.0,68.6283,68.6283,68.5738,68.601,16421.0
2017-08-23 13:00:00,75.58,75.62,75.56,75.58,12507.0,68.601,68.6373,68.5829,68.601,12507.0
2017-08-23 13:05:00,75.56,75.63,75.55,75.56,15122.0,68.5829,68.6464,68.5738,68.5829,15122.0
2017-08-23 13:10:00,75.55,75.64,75.54,75.6,8776.0,68.5738,68.6555,68.5647,68.6192,8776.0
2017-08-23 13:15:00,75.59,75.62,75.55,75.62,6821.0,68.6101,68.6373,68.5738,68.6373,6821.0
2017-08-23 13:20:00,75.61,75.63,75.53,75.53,20097.0,68.6283,68.6464,68.5557,68.5557,20097.0
2017-08-23 13:25:00,75.54,75.56,75.45,75.45,9782.0,68.5647,68.5829,68.483,68.483,9782.0
2017-08-23 13:30:00,75.45,75.53,75.44,75.49,23038.0,68.483,68.5557,68.474,68.5194,23038.0
2017-08-23 13:35:00,75.5,75.5,75.44,75.48,51324.0,68.5284,68.5284,68.474,68.5103,51324.0
2017-08-23 13:40:00,75.49,75.57,75.49,75.52,10281.0,68.5194,68.592,68.5194,68.5466,10281.0
2017-08-23 13:45:00,75.51,75.55,75.5,75.51,4972.0,68.5375,68.5738,68.5284,68.5375,4972.0
2017-08-23 13:50:00,75.5,75.55,75.49,75.54,8640.0,68.5284,68.5738,68.5194,68.5647,8640.0
2017-08-23 13:55:00,75.55,75.56,75.51,75.53,13221.0,68.5738,68.5829,68.5375,68.5557,13221.0
2017-08-23 14:00:00,75.52,75.59,75.49,75.55,22318.0,68.5466,68.6101,68.5194,68.5738,22318.0
2017-08-23 14:05:00,75.54,75.61,75.53,75.61,8012.0,68.5647,68.6283,68.5557,68.6283,8012.0
2017-08-23 14:10:00,75.61,75.75,75.61,75.74,13875.0,68.6283,68.7553,68.6283,68.7463,13875.0
2017-08-23 14:15:00,75.73,75.81,75.73,75.78,9040.0,68.7372,68.8098,68.7372,68.7826,9040.0
2017-08-23 14:20:00,75.78,75.82,75.78,75.81,10750.0,68.7826,68.8189,68.7826,68.8098,10750.0
2017-08-23 14:25:00,75.81,75.81,75.71,75.76,43707.0,68.8098,68.8098,68.719,68.7644,43707.0
2017-08-23 14:30:00,75.76,75.87,75.75,75.86,49223.0,68.7644,68.8643,68.7553,68.8552,49223.0
2017-08-23 14:35:00,75.83,75.95,75.83,75.95,13901.0,68.828,68.9369,68.828,68.9369,13901.0
2017-08-23 14:40:00,75.95,75.97,75.92,75.97,12845.0,68.9369,68.955,68.9096,68.955,12845.0
2017-08-23 14:45:00,75.96,76.05,75.96,76.04,12408.0,68.946,69.0276,68.946,69.0186,12408.0
2017-08-23 14:50:00,76.04,76.07,76.01,76.05,13568.0,69.0186,69.0458,68.9913,69.0276,13568.0
2017-08-23 14:55:00,76.07,76.11,76.07,76.1,10822.0,69.0458,69.0821,69.0458,69.073,10822.0
2017-08-23 15:00:00,76.12,76.17,76.1,76.1,9316.0,69.0912,69.1366,69.073,69.073,9316.0
2017-08-23 15:05:00,76.1,76.17,76.04,76.12,21243.0,69.073,69.1366,69.0186,69.0912,21243.0
2017-08-23 15:10:00,76.12,76.13,76.05,76.06,12951.0,69.0912,69.1003,69.0276,69.0367,12951.0
2017-08-23 15:15:00,76.06,76.12,76.06,76.12,10011.0,69.0367,69.0912,69.0367,69.0912,10011.0
2017-08-23 15:20:00,76.13,76.2,76.1,76.18,51337.0,69.1003,69.1638,69.073,69.1456,51337.0
2017-08-23 15:25:00,76.18,76.23,76.16,76.22,38228.0,69.1456,69.191,69.1275,69.1819,38228.0
2017-08-23 15:30:00,76.22,76.31,76.22,76.3,54924.0,69.1819,69.2636,69.1819,69.2546,54924.0
2017-08-23 15:35:00,76.29,76.35,76.19,76.29,35033.0,69.2455,69.2999,69.1547,69.2455,35033.0
2017-08-23 15:40:00,76.29,76.29,76.22,76.25,32284.0,69.2455,69.2455,69.1819,69.2092,32284.0
2017-08-23 15:45:00,76.23,76.27,76.17,76.27,77520.0,69.191,69.2273,69.1366,69.2273,77520.0
2017-08-23 15:50:00,76.27,76.39,76.27,76.39,117559.0,69.2273,69.3362,69.2273,69.3362,117559.0
2017-08-23 15:55:00,76.39,76.41,76.31,76.31,173257.0,69.3362,69.3544,69.2636,69.2636,173257.0
2017-08-24 09:30:00,79.26,79.7,78.26,78.49,221713.0,71.9412,72.3406,71.0336,71.2423,221713.0
2017-08-24 09:35:00,78.5,78.77,78.33,78.57,112528.0,71.2514,71.4965,71.0971,71.3149,112528.0
2017-08-24 09:40:00,78.57,78.99,78.28,78.33,260031.0,71.3149,71.6962,71.0517,71.0971,260031.0
2017-08-24 09:45:00,78.39,78.68,78.06,78.4,61319.0,71.1516,71.4148,70.852,71.1606,61319.0
2017-08-24 09:50:00,78.36,78.4,77.81,77.83,54800.0,71.1243,71.1606,70.6251,70.6433,54800.0
2017-08-24 09:55:00,77.85,78.11,77.72,77.87,40138.0,70.6614,70.8974,70.5434,70.6796,40138.0
2017-08-24 10:00:00,77.84,77.93,77.52,77.62,43968.0,70.6524,70.734,70.3619,70.4527,43968.0
2017-08-24 10:05:00,77.69,78.11,77.69,78.06,62059.0,70.5162,70.8974,70.5162,70.852,62059.0
2017-08-24 10:10:00,78.09,78.2,77.91,78.13,71973.0,70.8793,70.9791,70.7159,70.9156,71973.0
2017-08-24 10:15:00,78.11,78.36,78.1,78.28,25434.0,70.8974,71.1243,70.8883,71.0517,25434.0
2017-08-24 10:20:00,78.29,78.34,78.15,78.2,70240.0,71.0608,71.1062,70.9337,70.9791,70240.0
2017-08-24 10:25:00,78.2,78.25,78.1,78.22,25382.0,70.9791,71.0245,70.8883,70.9973,25382.0
2017-08-24 10:30:00,78.24,78.24,77.93,78.06,21610.0,71.0154,71.0154,70.734,70.852,21610.0
2017-08-24 10:35:00,78.1,78.28,78.1,78.21,31113.0,70.8883,71.0517,70.8883,70.9882,31113.0
2017-08-24 10:40:00,78.21,78.21,78.01,78.16,22433.0,70.9882,70.9882,70.8067,70.9428,22433.0
2017-08-24 10:45:00,78.15,78.17,78.01,78.08,18086.0,70.9337,70.9519,70.8067,70.8702,18086.0
2017-08-24 10:50:00,78.07,78.16,77.93,78.16,22839.0,70.8611,70.9428,70.734,70.9428,22839.0
2017-08-24 10:55:00,78.18,78.27,78.15,78.18,19604.0,70.961,71.0427,70.9337,70.961,19604.0
2017-08-24 11:00:00,78.17,78.24,78.07,78.11,16813.0,70.9519,71.0154,70.8611,70.8974,16813.0
2017-08-24 11:05:00,78.11,78.17,78.04,78.11,25462.0,70.8974,70.9519,70.8339,70.8974,25462.0
2017-08-24 11:10:00,78.13,78.14,77.92,77.94,20042.0,70.9156,70.9247,70.725,70.7431,20042.0
2017-08-24 11:15:00,77.94,78.01,77.84,77.98,23865.0,70.7431,70.8067,70.6524,70.7794,23865.0
2017-08-24 11:20:00,77.98,78.0,77.81,77.84,16291.0,70.7794,70.7976,70.6251,70.6524,16291.0
2017-08-24 11:25:00,77.84,77.84,77.61,77.68,17720.0,70.6524,70.6524,70.4436,70.5071,17720.0
2017-08-24 11:30:00,77.68,77.73,77.57,77.6,34683.0,70.5071,70.5525,70.4073,70.4345,34683.0
2017-08-24 11:35:00,77.59,77.85,77.59,77.83,25235.0,70.4254,70.6614,70.4254,70.6433,25235.0
2017-08-24 11:40:00,77.83,77.98,77.8,77.95,24834.0,70.6433,70.7794,70.6161,70.7522,24834.0
2017-08-24 11:45:00,77.96,78.04,77.94,78.04,11910.0,70.7613,70.8339,70.7431,70.8339,11910.0
2017-08-24 11:50:00,78.04,78.04,77.92,77.92,18673.0,70.8339,70.8339,70.725,70.725,18673.0
2017-08-24 11:55:00,77.92,78.07,77.81,78.05,56172.0,70.725,70.8611,70.6251,70.843,56172.0
2017-08-24 12:00:00,78.06,78.1,77.99,77.99,28466.0,70.852,70.8883,70.7885,70.7885,28466.0
2017-08-24 12:05:00,78.01,78.01,77.89,77.9,16454.0,70.8067,70.8067,70.6977,70.7068,16454.0
2017-08-24 12:10:00,77.92,77.94,77.76,77.78,17756.0,70.725,70.7431,70.5797,70.5979,17756.0
2017-08-24 12:15:00,77.78,77.93,77.77,77.92,37481.0,70.5979,70.734,70.5888,70.725,37481.0
2017-08-24 12:20:00,77.93,77.93,77.71,77.71,32409.0,70.734,70.734,70.5344,70.5344,32409.0
2017-08-24 12:25:00,77.71,77.78,77.53,77.55,22250.0,70.5344,70.5979,70.371,70.3891,22250.0
2017-08-24 12:30:00,77.57,77.58,77.42,77.46,57142.0,70.4073,70.4164,70.2711,70.3074,57142.0
2017-08-24 12:35:00,77.46,77.51,77.46,77.48,24896.0,70.3074,70.3528,70.3074,70.3256,24896.0
2017-08-24 12:40:00,77.49,77.54,77.48,77.51,15156.0,70.3347,70.3801,70.3256,70.3528,15156.0
2017-08-24 12:45:00,77.51,77.53,77.34,77.36,49297.0,70.3528,70.371,70.1985,70.2167,49297.0
2017-08-24 12:50:00,77.36,77.36,76.92,77.02,107132.0,70.2167,70.2167,69.8173,69.9081,107132.0
2017-08-24 12:55:00,77.03,77.32,77.03,77.09,52876.0,69.9172,70.1804,69.9172,69.9716,52876.0
2017-08-24 13:00:00,77.1,77.1,76.97,77.05,31453.0,69.9807,69.9807,69.8627,69.9353,31453.0
2017-08-24 13:05:00,77.05,77.23,77.04,77.16,31969.0,69.9353,70.0987,69.9262,70.0351,31969.0
2017-08-24 13:10:00,77.17,77.19,77.02,77.04,27376.0,70.0442,70.0624,69.9081,69.9262,27376.0
2017-08-24 13:15:00,77.04,77.19,77.03,77.19,29932.0,69.9262,70.0624,69.9172,70.0624,29932.0
2017-08-24 13:20:00,77.19,77.19,77.04,77.04,32034.0,70.0624,70.0624,69.9262,69.9262,32034.0
2017-08-24 13:25:00,77.03,77.05,76.87,76.97,36713.0,69.9172,69.9353,69.7719,69.8627,36713.0
2017-08-24 13:30:00,76.96,77.02,76.92,76.95,20977.0,69.8536,69.9081,69.8173,69.8445,20977.0
2017-08-24 13:35:00,76.95,77.17,76.93,77.14,20939.0,69.8445,70.0442,69.8264,70.017,20939.0
2017-08-24 13:40:00,77.13,77.16,77.05,77.09,24734.0,70.0079,70.0351,69.9353,69.9716,24734.0
2017-08-24 13:45:00,77.09,77.14,77.06,77.08,31564.0,69.9716,70.017,69.9444,69.9625,31564.0
2017-08-24 13:50:00,77.09,77.13,76.78,76.8,37122.0,69.9716,70.0079,69.6902,69.7084,37122.0
2017-08-24 13:55:00,76.78,76.79,76.07,76.18,159873.0,69.6902,69.6993,69.0458,69.1456,159873.0
2017-08-24 14:00:00,76.18,76.19,75.73,75.88,108435.0,69.1456,69.1547,68.7372,68.8733,108435.0
2017-08-24 14:05:00,75.81,76.43,75.81,76.43,78629.0,68.8098,69.3726,68.8098,69.3726,78629.0
2017-08-24 14:10:00,76.46,76.46,76.1,76.11,47380.0,69.3998,69.3998,69.073,69.0821,47380.0
2017-08-24 14:15:00,76.1,76.14,75.98,76.09,47881.0,69.073,69.1093,68.9641,69.0639,47881.0
2017-08-24 14:20:00,76.12,76.24,75.98,76.03,29640.0,69.0912,69.2001,68.9641,69.0095,29640.0
2017-08-24 14:25:00,76.03,76.06,75.87,75.97,102550.0,69.0095,69.0367,68.8643,68.955,102550.0
2017-08-24 14:30:00,75.99,75.99,75.58,75.62,52387.0,68.9732,68.9732,68.601,68.6373,52387.0
2017-08-24 14:35:00,75.62,75.62,75.45,75.53,75920.0,68.6373,68.6373,68.483,68.5557,75920.0
2017-08-24 14:40:00,75.52,75.65,75.12,75.19,129881.0,68.5466,68.6646,68.1835,68.2471,129881.0
2017-08-24 14:45:00,75.22,75.37,75.18,75.31,76608.0,68.2743,68.4104,68.238,68.356,76608.0
2017-08-24 14:50:00,75.31,75.45,75.21,75.39,46549.0,68.356,68.483,68.2652,68.4286,46549.0
2017-08-24 14:55:00,75.43,75.88,75.42,75.83,53670.0,68.4649,68.8733,68.4558,68.828,53670.0
2017-08-24 15:00:00,75.83,75.93,75.75,75.76,48142.0,68.828,68.9187,68.7553,68.7644,48142.0
2017-08-24 15:05:00,75.75,75.77,75.47,75.51,16570.0,68.7553,68.7735,68.5012,68.5375,16570.0
2017-08-24 15:10:00,75.52,75.57,75.46,75.55,24662.0,68.5466,68.592,68.4921,68.5738,24662.0
2017-08-24 15:15:00,75.55,75.67,75.54,75.58,25813.0,68.5738,68.6827,68.5647,68.601,25813.0
2017-08-24 15:20:00,75.57,75.79,75.57,75.64,24827.0,68.592,68.7917,68.592,68.6555,24827.0
2017-08-24 15:25:00,75.63,75.73,75.59,75.72,74268.0,68.6464,68.7372,68.6101,68.7281,74268.0
2017-08-24 15:30:00,75.72,75.78,75.7,75.76,42961.0,68.7281,68.7826,68.71,68.7644,42961.0
2017-08-24 15:35:00,75.77,75.88,75.76,75.88,75887.0,68.7735,68.8733,68.7644,68.8733,75887.0
2017-08-24 15:40:00,75.89,75.95,75.81,75.93,55061.0,68.8824,68.9369,68.8098,68.9187,55061.0
2017-08-24 15:45:00,75.93,75.96,75.84,75.84,100493.0,68.9187,68.946,68.837,68.837,100493.0
2017-08-24 15:50:00,75.84,75.94,75.8,75.92,116298.0,68.837,68.9278,68.8007,68.9096,116298.0
2017-08-24 15:55:00,75.91,75.92,75.64,75.69,340232.0,68.9006,68.9096,68.6555,68.7009,340232.0
2017-08-25 09:30:00,76.39,76.45,75.36,75.64,66902.0,69.3362,69.3907,68.4014,68.6555,66902.0
2017-08-25 09:35:00,75.75,76.59,75.68,76.54,32989.0,68.7553,69.5178,68.6918,69.4724,32989.0
2017-08-25 09:40:00,76.51,76.62,76.08,76.35,39147.0,69.4452,69.545,69.0549,69.2999,39147.0
2017-08-25 09:45:00,76.32,76.78,76.24,76.62,52685.0,69.2727,69.6902,69.2001,69.545,52685.0
2017-08-25 09:50:00,76.62,76.89,76.55,76.72,24719.0,69.545,69.7901,69.4815,69.6358,24719.0
2017-08-25 09:55:00,76.73,76.78,76.36,76.43,26358.0,69.6449,69.6902,69.309,69.3726,26358.0
2017-08-25 10:00:00,76.44,76.64,76.42,76.64,27550.0,69.3816,69.5632,69.3635,69.5632,27550.0
2017-08-25 10:05:00,76.64,76.76,76.61,76.71,30556.0,69.5632,69.6721,69.5359,69.6267,30556.0
2017-08-25 10:10:00,76.72,76.85,76.62,76.64,25153.0,69.6358,69.7538,69.545,69.5632,25153.0
2017-08-25 10:15:00,76.69,76.69,76.54,76.6,17804.0,69.6085,69.6085,69.4724,69.5269,17804.0
2017-08-25 10:20:00,76.62,76.79,76.59,76.79,26832.0,69.545,69.6993,69.5178,69.6993,26832.0
2017-08-25 10:25:00,76.79,76.96,76.76,76.79,49424.0,69.6993,69.8536,69.6721,69.6993,49424.0
2017-08-25 10:30:00,76.76,76.85,76.67,76.85,16565.0,69.6721,69.7538,69.5904,69.7538,16565.0
2017-08-25 10:35:00,76.85,76.93,76.82,76.9,17657.0,69.7538,69.8264,69.7265,69.7992,17657.0
2017-08-25 10:40:00,76.91,76.92,76.66,76.66,25291.0,69.8082,69.8173,69.5813,69.5813,25291.0
2017-08-25 10:45:00,76.66,76.68,76.5,76.5,20171.0,69.5813,69.5995,69.4361,69.4361,20171.0
2017-08-25 10:50:00,76.51,76.83,76.5,76.79,29433.0,69.4452,69.7356,69.4361,69.6993,29433.0
2017-08-25 10:55:00,76.79,76.93,76.78,76.86,18131.0,69.6993,69.8264,69.6902,69.7628,18131.0
2017-08-25 11:00:00,76.84,76.84,76.68,76.68,30066.0,69.7447,69.7447,69.5995,69.5995,30066.0
2017-08-25 11:05:00,76.68,76.78,76.59,76.75,55878.0,69.5995,69.6902,69.5178,69.663,55878.0
2017-08-25 11:10:00,76.76,76.94,76.76,76.87,21815.0,69.6721,69.8355,69.6721,69.7719,21815.0
2017-08-25 11:15:00,76.87,76.95,76.82,76.95,15693.0,69.7719,69.8445,69.7265,69.8445,15693.0
2017-08-25 11:20:00,76.94,76.99,76.9,76.93,11949.0,69.8355,69.8808,69.7992,69.8264,11949.0
2017-08-25 11:25:00,76.95,77.02,76.94,76.98,32355.0,69.8445,69.9081,69.8355,69.8718,32355.0
2017-08-25 11:30:00,76.99,77.02,76.95,77.0,28167.0,69.8808,69.9081,69.8445,69.8899,28167.0
2017-08-25 11:35:00,76.98,77.15,76.97,77.11,40601.0,69.8718,70.0261,69.8627,69.9898,40601.0
2017-08-25 11:40:00,77.11,77.14,77.0,77.1,13906.0,69.9898,70.017,69.8899,69.9807,13906.0
2017-08-25 11:45:00,77.1,77.11,76.97,76.99,11803.0,69.9807,69.9898,69.8627,69.8808,11803.0
2017-08-25 11:50:00,77.0,77.06,76.92,77.03,24063.0,69.8899,69.9444,69.8173,69.9172,24063.0
2017-08-25 11:55:00,77.02,77.1,76.98,77.08,10012.0,69.9081,69.9807,69.8718,69.9625,10012.0
2017-08-25 12:00:00,77.05,77.12,77.05,77.12,6935.0,69.9353,69.9988,69.9353,69.9988,6935.0
2017-08-25 12:05:00,77.12,77.13,77.07,77.13,17511.0,69.9988,70.0079,69.9535,70.0079,17511.0
2017-08-25 12:10:00,77.12,77.14,77.08,77.11,10303.0,69.9988,70.017,69.9625,69.9898,10303.0
2017-08-25 12:15:00,77.1,77.11,77.07,77.08,8596.0,69.9807,69.9898,69.9535,69.9625,8596.0
2017-08-25 12:20:00,77.08,77.17,77.08,77.16,14300.0,69.9625,70.0442,69.9625,70.0351,14300.0
2017-08-25 12:25:00,77.17,77.18,77.11,77.15,11700.0,70.0442,70.0533,69.9898,70.0261,11700.0
2017-08-25 12:30:00,77.15,77.16,77.1,77.1,13102.0,70.0261,70.0351,69.9807,69.9807,13102.0
2017-08-25 12:35:00,77.1,77.17,77.07,77.09,12907.0,69.9807,70.0442,69.9535,69.9716,12907.0
2017-08-25 12:40:00,77.08,77.12,77.07,77.11,6868.0,69.9625,69.9988,69.9535,69.9898,6868.0
2017-08-25 12:45:00,77.14,77.14,77.02,77.03,9435.0,70.017,70.017,69.9081,69.9172,9435.0
2017-08-25 12:50:00,77.03,77.12,76.97,77.12,11917.0,69.9172,69.9988,69.8627,69.9988,11917.0
2017-08-25 12:55:00,77.11,77.13,77.1,77.12,7447.0,69.9898,70.0079,69.9807,69.9988,7447.0
2017-08-25 13:00:00,77.14,77.25,77.13,77.21,15125.0,70.017,70.1168,70.0079,70.0805,15125.0
2017-08-25 13:05:00,77.22,77.26,77.21,77.24,9832.0,70.0896,70.1259,70.0805,70.1078,9832.0
2017-08-25 13:10:00,77.25,77.3,77.22,77.29,18813.0,70.1168,70.1622,70.0896,70.1531,18813.0
2017-08-25 13:15:00,77.29,77.45,77.24,77.44,18968.0,70.1531,70.2984,70.1078,70.2893,18968.0
2017-08-25 13:20:00,77.42,77.42,77.38,77.38,8570.0,70.2711,70.2711,70.2348,70.2348,8570.0
2017-08-25 13:25:00,77.39,77.46,77.39,77.43,9079.0,70.2439,70.3074,70.2439,70.2802,9079.0
2017-08-25 13:30:00,77.44,77.48,77.4,77.41,13123.0,70.2893,70.3256,70.253,70.2621,13123.0
2017-08-25 13:35:00,77.4,77.42,77.35,77.39,13763.0,70.253,70.2711,70.2076,70.2439,13763.0
2017-08-25 13:40:00,77.38,77.44,77.38,77.42,13600.0,70.2348,70.2893,70.2348,70.2711,13600.0
2017-08-25 13:45:00,77.42,77.44,77.38,77.38,14773.0,70.2711,70.2893,70.2348,70.2348,14773.0
2017-08-25 13:50:00,77.38,77.63,77.38,77.59,52660.0,70.2348,70.4617,70.2348,70.4254,52660.0
2017-08-25 13:55:00,77.59,77.62,77.48,77.51,13180.0,70.4254,70.4527,70.3256,70.3528,13180.0
2017-08-25 14:00:00,77.51,77.55,77.5,77.54,15314.0,70.3528,70.3891,70.3438,70.3801,15314.0
2017-08-25 14:05:00,77.54,77.57,77.51,77.51,18434.0,70.3801,70.4073,70.3528,70.3528,18434.0
2017-08-25 14:10:00,77.5,77.53,77.47,77.5,21371.0,70.3438,70.371,70.3165,70.3438,21371.0
2017-08-25 14:15:00,77.51,77.53,77.5,77.52,24076.0,70.3528,70.371,70.3438,70.3619,24076.0
2017-08-25 14:20:00,77.52,77.53,77.46,77.47,17768.0,70.3619,70.371,70.3074,70.3165,17768.0
2017-08-25 14:25:00,77.47,77.47,77.36,77.4,21253.0,70.3165,70.3165,70.2167,70.253,21253.0
2017-08-25 14:30:00,77.4,77.44,77.4,77.42,16545.0,70.253,70.2893,70.253,70.2711,16545.0
2017-08-25 14:35:00,77.42,77.43,77.39,77.41,19726.0,70.2711,70.2802,70.2439,70.2621,19726.0
2017-08-25 14:40:00,77.41,77.43,77.4,77.42,8555.0,70.2621,70.2802,70.253,70.2711,8555.0
2017-08-25 14:45:00,77.42,77.48,77.41,77.48,13222.0,70.2711,70.3256,70.2621,70.3256,13222.0
2017-08-25 14:50:00,77.48,77.51,77.48,77.51,11069.0,70.3256,70.3528,70.3256,70.3528,11069.0
2017-08-25 14:55:00,77.51,77.58,77.5,77.58,19276.0,70.3528,70.4164,70.3438,70.4164,19276.0
2017-08-25 15:00:00,77.57,77.57,77.49,77.51,31551.0,70.4073,70.4073,70.3347,70.3528,31551.0
2017-08-25 15:05:00,77.51,77.51,77.45,77.49,13691.0,70.3528,70.3528,70.2984,70.3347,13691.0
2017-08-25 15:10:00,77.5,77.57,77.49,77.49,33953.0,70.3438,70.4073,70.3347,70.3347,33953.0
2017-08-25 15:15:00,77.49,77.65,77.49,77.63,28748.0,70.3347,70.4799,70.3347,70.4617,28748.0
2017-08-25 15:20:00,77.64,77.69,77.63,77.67,26588.0,70.4708,70.5162,70.4617,70.4981,26588.0
2017-08-25 15:25:00,77.69,77.7,77.65,77.67,22829.0,70.5162,70.5253,70.4799,70.4981,22829.0
2017-08-25 15:30:00,77.67,77.68,77.63,77.65,41303.0,70.4981,70.5071,70.4617,70.4799,41303.0
2017-08-25 15:35:00,77.66,77.73,77.66,77.7,47159.0,70.489,70.5525,70.489,70.5253,47159.0
2017-08-25 15:40:00,77.69,77.84,77.69,77.81,57266.0,70.5162,70.6524,70.5162,70.6251,57266.0
2017-08-25 15:45:00,77.81,77.81,77.72,77.76,51250.0,70.6251,70.6251,70.5434,70.5797,51250.0
2017-08-25 15:50:00,77.76,77.8,77.72,77.76,94039.0,70.5797,70.6161,70.5434,70.5797,94039.0
2017-08-25 15:55:00,77.76,77.81,77.62,77.66,256472.0,70.5797,70.6251,70.4527,70.489,256472.0
2017-08-28 09:30:00,77.75,78.62,77.74,78.15,73626.0,70.5707,71.3603,70.5616,70.9337,73626.0
2017-08-28 09:35:00,78.1,78.12,77.94,78.05,53150.0,70.8883,70.9065,70.7431,70.843,53150.0
2017-08-28 09:40:00,78.07,78.2,78.07,78.2,22966.0,70.8611,70.9791,70.8611,70.9791,22966.0
2017-08-28 09:45:00,78.18,78.2,78.06,78.11,17889.0,70.961,70.9791,70.852,70.8974,17889.0
2017-08-28 09:50:00,78.12,78.2,78.04,78.05,11420.0,70.9065,70.9791,70.8339,70.843,11420.0
2017-08-28 09:55:00,78.03,78.06,77.88,77.94,18462.0,70.8248,70.852,70.6887,70.7431,18462.0
2017-08-28 10:00:00,77.95,78.09,77.95,78.04,16187.0,70.7522,70.8793,70.7522,70.8339,16187.0
2017-08-28 10:05:00,78.04,78.06,78.0,78.04,7432.0,70.8339,70.852,70.7976,70.8339,7432.0
2017-08-28 10:10:00,78.04,78.14,77.93,78.05,30393.0,70.8339,70.9247,70.734,70.843,30393.0
2017-08-28 10:15:00,78.05,78.2,78.01,78.16,11436.0,70.843,70.9791,70.8067,70.9428,11436.0
2017-08-28 10:20:00,78.14,78.14,77.91,77.94,15644.0,70.9247,70.9247,70.7159,70.7431,15644.0
2017-08-28 10:25:00,77.97,77.99,77.91,77.92,17802.0,70.7704,70.7885,70.7159,70.725,17802.0
2017-08-28 10:30:00,77.91,77.92,77.83,77.88,19825.0,70.7159,70.725,70.6433,70.6887,19825.0
2017-08-28 10:35:00,77.87,77.95,77.72,77.8,33924.0,70.6796,70.7522,70.5434,70.6161,33924.0
2017-08-28 10:40:00,77.8,77.82,77.65,77.82,18000.0,70.6161,70.6342,70.4799,70.6342,18000.0
2017-08-28 10:45:00,77.83,77.95,77.81,77.95,7200.0,70.6433,70.7522,70.6251,70.7522,7200.0
2017-08-28 10:50:00,77.97,78.11,77.97,78.06,26235.0,70.7704,70.8974,70.7704,70.852,26235.0
2017-08-28 10:55:00,78.03,78.03,77.9,78.01,12873.0,70.8248,70.8248,70.7068,70.8067,12873.0
2017-08-28 11:00:00,78.01,78.02,77.92,77.96,14300.0,70.8067,70.8157,70.725,70.7613,14300.0
2017-08-28 11:05:00,77.97,77.97,77.78,77.81,8357.0,70.7704,70.7704,70.5979,70.6251,8357.0
2017-08-28 11:10:00,77.8,77.83,77.73,77.76,6960.0,70.6161,70.6433,70.5525,70.5797,6960.0
2017-08-28 11:15:00,77.77,77.84,77.65,77.68,11332.0,70.5888,70.6524,70.4799,70.5071,11332.0
2017-08-28 11:20:00,77.68,77.79,77.67,77.79,14085.0,70.5071,70.607,70.4981,70.607,14085.0
2017-08-28 11:25:00,77.8,77.94,77.8,77.9,15584.0,70.6161,70.7431,70.6161,70.7068,15584.0
2017-08-28 11:30:00,77.9,77.99,77.9,77.97,17521.0,70.7068,70.7885,70.7068,70.7704,17521.0
2017-08-28 11:35:00,77.98,77.99,77.9,77.97,17329.0,70.7794,70.7885,70.7068,70.7704,17329.0
2017-08-28 11:40:00,77.97,77.98,77.92,77.96,11724.0,70.7704,70.7794,70.725,70.7613,11724.0
2017-08-28 11:45:00,77.95,77.96,77.92,77.95,10578.0,70.7522,70.7613,70.725,70.7522,10578.0
2017-08-28 11:50:00,77.95,78.0,77.91,77.97,16998.0,70.7522,70.7976,70.7159,70.7704,16998.0
2017-08-28 11:55:00,77.99,78.01,77.96,77.96,28378.0,70.7885,70.8067,70.7613,70.7613,28378.0
2017-08-28 12:00:00,77.95,77.98,77.94,77.94,14800.0,70.7522,70.7794,70.7431,70.7431,14800.0
2017-08-28 12:05:00,77.94,77.96,77.91,77.95,10892.0,70.7431,70.7613,70.7159,70.7522,10892.0
2017-08-28 12:10:00,77.92,77.95,77.92,77.93,10176.0,70.725,70.7522,70.725,70.734,10176.0
2017-08-28 12:15:00,77.92,77.94,77.88,77.88,18281.0,70.725,70.7431,70.6887,70.6887,18281.0
2017-08-28 12:20:00,77.87,77.9,77.85,77.85,13765.0,70.6796,70.7068,70.6614,70.6614,13765.0
2017-08-28 12:25:00,77.84,77.86,77.77,77.82,16918.0,70.6524,70.6705,70.5888,70.6342,16918.0
2017-08-28 12:30:00,77.81,77.92,77.8,77.89,15176.0,70.6251,70.725,70.6161,70.6977,15176.0
2017-08-28 12:35:00,77.89,77.89,77.8,77.81,15138.0,70.6977,70.6977,70.6161,70.6251,15138.0
2017-08-28 12:40:00,77.8,77.8,77.66,77.71,32303.0,70.6161,70.6161,70.489,70.5344,32303.0
2017-08-28 12:45:00,77.71,77.75,77.66,77.74,13268.0,70.5344,70.5707,70.489,70.5616,13268.0
2017-08-28 12:50:00,77.74,77.75,77.68,77.7,26291.0,70.5616,70.5707,70.5071,70.5253,26291.0
2017-08-28 12:55:00,77.72,77.77,77.71,77.77,10386.0,70.5434,70.5888,70.5344,70.5888,10386.0
2017-08-28 13:00:00,77.77,77.79,77.76,77.79,7528.0,70.5888,70.607,70.5797,70.607,7528.0
2017-08-28 13:05:00,77.78,77.81,77.76,77.8,11828.0,70.5979,70.6251,70.5797,70.6161,11828.0
2017-08-28 13:10:00,77.81,77.82,77.8,77.81,9138.0,70.6251,70.6342,70.6161,70.6251,9138.0
2017-08-28 13:15:00,77.81,77.82,77.79,77.79,12180.0,70.6251,70.6342,70.607,70.607,12180.0
2017-08-28 13:20:00,77.78,77.8,77.76,77.77,10113.0,70.5979,70.6161,70.5797,70.5888,10113.0
2017-08-28 13:25:00,77.77,77.77,77.72,77.72,11694.0,70.5888,70.5888,70.5434,70.5434,11694.0
2017-08-28 13:30:00,77.71,77.72,77.61,77.61,15012.0,70.5344,70.5434,70.4436,70.4436,15012.0
2017-08-28 13:35:00,77.62,77.63,77.58,77.59,30857.0,70.4527,70.4617,70.4164,70.4254,30857.0
2017-08-28 13:40:00,77.58,77.67,77.54,77.67,21352.0,70.4164,70.4981,70.3801,70.4981,21352.0
2017-08-28 13:45:00,77.67,77.71,77.62,77.64,14982.0,70.4981,70.5344,70.4527,70.4708,14982.0
2017-08-28 13:50:00,77.65,77.66,77.59,77.64,8887.0,70.4799,70.489,70.4254,70.4708,8887.0
2017-08-28 13:55:00,77.63,77.78,77.59,77.74,15109.0,70.4617,70.5979,70.4254,70.5616,15109.0
2017-08-28 14:00:00,77.74,77.74,77.6,77.64,18077.0,70.5616,70.5616,70.4345,70.4708,18077.0
2017-08-28 14:05:00,77.63,77.64,77.55,77.55,13479.0,70.4617,70.4708,70.3891,70.3891,13479.0
2017-08-28 14:10:00,77.56,77.57,77.46,77.46,29384.0,70.3982,70.4073,70.3074,70.3074,29384.0
2017-08-28 14:15:00,77.46,77.48,77.37,77.38,20129.0,70.3074,70.3256,70.2258,70.2348,20129.0
2017-08-28 14:20:00,77.38,77.47,77.34,77.37,57093.0,70.2348,70.3165,70.1985,70.2258,57093.0
2017-08-28 14:25:00,77.37,77.41,77.35,77.4,26238.0,70.2258,70.2621,70.2076,70.253,26238.0
2017-08-28 14:30:00,77.4,77.5,77.38,77.5,21910.0,70.253,70.3438,70.2348,70.3438,21910.0
2017-08-28 14:35:00,77.5,77.56,77.45,77.54,17172.0,70.3438,70.3982,70.2984,70.3801,17172.0
2017-08-28 14:40:00,77.55,77.58,77.51,77.56,16727.0,70.3891,70.4164,70.3528,70.3982,16727.0
2017-08-28 14:45:00,77.56,77.56,77.45,77.47,24205.0,70.3982,70.3982,70.2984,70.3165,24205.0
2017-08-28 14:50:00,77.47,77.6,77.47,77.52,14931.0,70.3165,70.4345,70.3165,70.3619,14931.0
2017-08-28 14:55:00,77.53,77.55,77.44,77.47,15902.0,70.371,70.3891,70.2893,70.3165,15902.0
2017-08-28 15:00:00,77.45,77.54,77.44,77.5,20411.0,70.2984,70.3801,70.2893,70.3438,20411.0
2017-08-28 15:05:00,77.51,77.52,77.42,77.45,29881.0,70.3528,70.3619,70.2711,70.2984,29881.0
2017-08-28 15:10:00,77.45,77.46,77.36,77.37,30392.0,70.2984,70.3074,70.2167,70.2258,30392.0
2017-08-28 15:15:00,77.39,77.5,77.38,77.5,18689.0,70.2439,70.3438,70.2348,70.3438,18689.0
2017-08-28 15:20:00,77.5,77.5,77.44,77.45,23855.0,70.3438,70.3438,70.2893,70.2984,23855.0
2017-08-28 15:25:00,77.45,77.46,77.37,77.38,41832.0,70.2984,70.3074,70.2258,70.2348,41832.0
2017-08-28 15:30:00,77.38,77.42,77.37,77.42,40717.0,70.2348,70.2711,70.2258,70.2711,40717.0
2017-08-28 15:35:00,77.42,77.49,77.41,77.43,40385.0,70.2711,70.3347,70.2621,70.2802,40385.0
2017-08-28 15:40:00,77.42,77.5,77.4,77.45,48992.0,70.2711,70.3438,70.253,70.2984,48992.0
2017-08-28 15:45:00,77.45,77.5,77.43,77.46,51580.0,70.2984,70.3438,70.2802,70.3074,51580.0
2017-08-28 15:50:00,77.46,77.46,77.32,77.35,71798.0,70.3074,70.3074,70.1804,70.2076,71798.0
2017-08-28 15:55:00,77.35,77.44,77.33,77.37,170764.0,70.2076,70.2893,70.1894,70.2258,170764.0
2017-08-29 09:30:00,76.68,77.19,76.47,77.11,45952.0,69.5995,70.0624,69.4089,69.9898,45952.0
2017-08-29 09:35:00,77.19,77.25,76.87,76.97,43979.0,70.0624,70.1168,69.7719,69.8627,43979.0
2017-08-29 09:40:00,76.97,76.99,76.68,76.72,23560.0,69.8627,69.8808,69.5995,69.6358,23560.0
2017-08-29 09:45:00,76.76,76.83,76.52,76.56,19558.0,69.6721,69.7356,69.4542,69.4906,19558.0
2017-08-29 09:50:00,76.58,76.6,76.3,76.3,36206.0,69.5087,69.5269,69.2546,69.2546,36206.0
2017-08-29 09:55:00,76.33,76.58,76.3,76.44,18604.0,69.2818,69.5087,69.2546,69.3816,18604.0
2017-08-29 10:00:00,76.47,76.73,76.45,76.73,24125.0,69.4089,69.6449,69.3907,69.6449,24125.0
2017-08-29 10:05:00,76.69,76.72,76.6,76.61,17843.0,69.6085,69.6358,69.5269,69.5359,17843.0
2017-08-29 10:10:00,76.61,76.65,76.52,76.61,14172.0,69.5359,69.5722,69.4542,69.5359,14172.0
2017-08-29 10:15:00,76.61,76.68,76.55,76.64,17220.0,69.5359,69.5995,69.4815,69.5632,17220.0
2017-08-29 10:20:00,76.59,76.66,76.5,76.5,12342.0,69.5178,69.5813,69.4361,69.4361,12342.0
2017-08-29 10:25:00,76.53,76.55,76.43,76.46,11503.0,69.4633,69.4815,69.3726,69.3998,11503.0
2017-08-29 10:30:00,76.43,76.63,76.41,76.59,22160.0,69.3726,69.5541,69.3544,69.5178,22160.0
2017-08-29 10:35:00,76.58,76.63,76.5,76.61,24457.0,69.5087,69.5541,69.4361,69.5359,24457.0
2017-08-29 10:40:00,76.61,76.76,76.61,76.7,12062.0,69.5359,69.6721,69.5359,69.6176,12062.0
2017-08-29 10:45:00,76.71,76.72,76.59,76.65,10508.0,69.6267,69.6358,69.5178,69.5722,10508.0
2017-08-29 10:50:00,76.65,76.71,76.57,76.57,16308.0,69.5722,69.6267,69.4996,69.4996,16308.0
2017-08-29 10:55:00,76.56,76.77,76.54,76.76,37972.0,69.4906,69.6812,69.4724,69.6721,37972.0
2017-08-29 11:00:00,76.76,76.78,76.68,76.75,12496.0,69.6721,69.6902,69.5995,69.663,12496.0
2017-08-29 11:05:00,76.76,76.9,76.75,76.9,27282.0,69.6721,69.7992,69.663,69.7992,27282.0
2017-08-29 11:10:00,76.88,76.88,76.66,76.66,42476.0,69.781,69.781,69.5813,69.5813,42476.0
2017-08-29 11:15:00,76.67,76.71,76.61,76.61,16991.0,69.5904,69.6267,69.5359,69.5359,16991.0
2017-08-29 11:20:00,76.61,76.61,76.43,76.46,21698.0,69.5359,69.5359,69.3726,69.3998,21698.0
2017-08-29 11:25:00,76.45,76.56,76.44,76.55,15968.0,69.3907,69.4906,69.3816,69.4815,15968.0
2017-08-29 11:30:00,76.55,76.62,76.53,76.56,11325.0,69.4815,69.545,69.4633,69.4906,11325.0
2017-08-29 11:35:00,76.54,76.57,76.38,76.4,19374.0,69.4724,69.4996,69.3272,69.3453,19374.0
2017-08-29 11:40:00,76.39,76.45,76.39,76.41,17272.0,69.3362,69.3907,69.3362,69.3544,17272.0
2017-08-29 11:45:00,76.43,76.43,76.28,76.33,47310.0,69.3726,69.3726,69.2364,69.2818,47310.0
2017-08-29 11:50:00,76.35,76.46,76.34,76.41,9470.0,69.2999,69.3998,69.2909,69.3544,9470.0
2017-08-29 11:55:00,76.42,76.5,76.4,76.44,10581.0,69.3635,69.4361,69.3453,69.3816,10581.0
2017-08-29 12:00:00,76.45,76.47,76.4,76.4,8425.0,69.3907,69.4089,69.3453,69.3453,8425.0
2017-08-29 12:05:00,76.41,76.58,76.4,76.58,4604.0,69.3544,69.5087,69.3453,69.5087,4604.0
2017-08-29 12:10:00,76.58,76.71,76.55,76.7,24914.0,69.5087,69.6267,69.4815,69.6176,24914.0
2017-08-29 12:15:00,76.71,76.8,76.71,76.78,34729.0,69.6267,69.7084,69.6267,69.6902,34729.0
2017-08-29 12:20:00,76.78,76.79,76.74,76.77,18748.0,69.6902,69.6993,69.6539,69.6812,18748.0
2017-08-29 12:25:00,76.77,76.79,76.73,76.77,9808.0,69.6812,69.6993,69.6449,69.6812,9808.0
2017-08-29 12:30:00,76.77,76.79,76.75,76.75,12720.0,69.6812,69.6993,69.663,69.663,12720.0
2017-08-29 12:35:00,76.75,76.76,76.69,76.72,15741.0,69.663,69.6721,69.6085,69.6358,15741.0
2017-08-29 12:40:00,76.72,76.72,76.65,76.65,7358.0,69.6358,69.6358,69.5722,69.5722,7358.0
2017-08-29 12:45:00,76.65,76.75,76.64,76.75,7369.0,69.5722,69.663,69.5632,69.663,7369.0
2017-08-29 12:50:00,76.76,76.76,76.7,76.71,9327.0,69.6721,69.6721,69.6176,69.6267,9327.0
2017-08-29 12:55:00,76.72,76.73,76.69,76.69,8794.0,69.6358,69.6449,69.6085,69.6085,8794.0
2017-08-29 13:00:00,76.69,76.72,76.68,76.7,7033.0,69.6085,69.6358,69.5995,69.6176,7033.0
2017-08-29 13:05:00,76.7,76.79,76.7,76.78,16647.0,69.6176,69.6993,69.6176,69.6902,16647.0
2017-08-29 13:10:00,76.78,76.81,76.75,76.75,16199.0,69.6902,69.7175,69.663,69.663,16199.0
2017-08-29 13:15:00,76.75,76.81,76.74,76.81,6659.0,69.663,69.7175,69.6539,69.7175,6659.0
2017-08-29 13:20:00,76.81,76.81,76.76,76.76,7881.0,69.7175,69.7175,69.6721,69.6721,7881.0
2017-08-29 13:25:00,76.78,76.83,76.75,76.81,8972.0,69.6902,69.7356,69.663,69.7175,8972.0
2017-08-29 13:30:00,76.8,76.81,76.76,76.8,6542.0,69.7084,69.7175,69.6721,69.7084,6542.0
2017-08-29 13:35:00,76.8,76.81,76.77,76.78,12791.0,69.7084,69.7175,69.6812,69.6902,12791.0
2017-08-29 13:40:00,76.79,76.81,76.67,76.67,17999.0,69.6993,69.7175,69.5904,69.5904,17999.0
2017-08-29 13:45:00,76.69,76.74,76.67,76.74,11975.0,69.6085,69.6539,69.5904,69.6539,11975.0
2017-08-29 13:50:00,76.76,76.76,76.69,76.69,8952.0,69.6721,69.6721,69.6085,69.6085,8952.0
2017-08-29 13:55:00,76.69,76.83,76.69,76.82,27076.0,69.6085,69.7356,69.6085,69.7265,27076.0
2017-08-29 14:00:00,76.83,76.83,76.74,76.75,10156.0,69.7356,69.7356,69.6539,69.663,10156.0
2017-08-29 14:05:00,76.75,76.81,76.73,76.78,9021.0,69.663,69.7175,69.6449,69.6902,9021.0
2017-08-29 14:10:00,76.77,76.82,76.76,76.81,12596.0,69.6812,69.7265,69.6721,69.7175,12596.0
2017-08-29 14:15:00,76.82,76.85,76.81,76.84,9958.0,69.7265,69.7538,69.7175,69.7447,9958.0
2017-08-29 14:20:00,76.87,76.96,76.86,76.89,16036.0,69.7719,69.8536,69.7628,69.7901,16036.0
2017-08-29 14:25:00,76.88,76.9,76.85,76.85,14014.0,69.781,69.7992,69.7538,69.7538,14014.0
2017-08-29 14:30:00,76.84,76.86,76.83,76.84,13130.0,69.7447,69.7628,69.7356,69.7447,13130.0
2017-08-29 14:35:00,76.85,76.95,76.85,76.93,16096.0,69.7538,69.8445,69.7538,69.8264,16096.0
2017-08-29 14:40:00,76.94,77.05,76.94,77.05,17663.0,69.8355,69.9353,69.8355,69.9353,17663.0
2017-08-29 14:45:00,77.05,77.05,76.94,76.98,16196.0,69.9353,69.9353,69.8355,69.8718,16196.0
2017-08-29 14:50:00,76.98,76.99,76.88,76.91,21321.0,69.8718,69.8808,69.781,69.8082,21321.0
2017-08-29 14:55:00,76.91,76.93,76.88,76.9,19823.0,69.8082,69.8264,69.781,69.7992,19823.0
2017-08-29 15:00:00,76.91,76.91,76.81,76.87,30129.0,69.8082,69.8082,69.7175,69.7719,30129.0
2017-08-29 15:05:00,76.87,76.94,76.84,76.94,18289.0,69.7719,69.8355,69.7447,69.8355,18289.0
2017-08-29 15:10:00,76.94,76.94,76.86,76.88,20500.0,69.8355,69.8355,69.7628,69.781,20500.0
2017-08-29 15:15:00,76.88,76.91,76.85,76.9,23008.0,69.781,69.8082,69.7538,69.7992,23008.0
2017-08-29 15:20:00,76.9,76.94,76.88,76.91,24220.0,69.7992,69.8355,69.781,69.8082,24220.0
2017-08-29 15:25:00,76.92,76.96,76.9,76.92,24903.0,69.8173,69.8536,69.7992,69.8173,24903.0
2017-08-29 15:30:00,76.9,76.95,76.89,76.95,32026.0,69.7992,69.8445,69.7901,69.8445,32026.0
2017-08-29 15:35:00,76.94,76.94,76.85,76.85,31617.0,69.8355,69.8355,69.7538,69.7538,31617.0
2017-08-29 15:40:00,76.85,76.89,76.84,76.85,35874.0,69.7538,69.7901,69.7447,69.7538,35874.0
2017-08-29 15:45:00,76.86,76.86,76.75,76.76,63533.0,69.7628,69.7628,69.663,69.6721,63533.0
2017-08-29 15:50:00,76.75,76.79,76.7,76.75,95696.0,69.663,69.6993,69.6176,69.663,95696.0
2017-08-29 15:55:00,76.75,76.93,76.74,76.91,232685.0,69.663,69.8264,69.6539,69.8082,232685.0
2017-08-30 09:30:00,76.71,76.92,76.33,76.45,62295.0,69.6267,69.8173,69.2818,69.3907,62295.0
2017-08-30 09:35:00,76.49,76.68,76.26,76.66,18146.0,69.427,69.5995,69.2183,69.5813,18146.0
2017-08-30 09:40:00,76.7,76.76,76.43,76.48,46952.0,69.6176,69.6721,69.3726,69.4179,46952.0
2017-08-30 09:45:00,76.5,76.61,76.43,76.53,31086.0,69.4361,69.5359,69.3726,69.4633,31086.0
2017-08-30 09:50:00,76.53,76.55,76.41,76.55,27377.0,69.4633,69.4815,69.3544,69.4815,27377.0
2017-08-30 09:55:00,76.54,76.58,76.42,76.49,80206.0,69.4724,69.5087,69.3635,69.427,80206.0
2017-08-30 10:00:00,76.46,76.52,76.39,76.46,30464.0,69.3998,69.4542,69.3362,69.3998,30464.0
2017-08-30 10:05:00,76.47,76.52,76.31,76.35,31189.0,69.4089,69.4542,69.2636,69.2999,31189.0
2017-08-30 10:10:00,76.36,76.45,76.14,76.15,67465.0,69.309,69.3907,69.1093,69.1184,67465.0
2017-08-30 10:15:00,76.14,76.29,75.99,76.27,74045.0,69.1093,69.2455,68.9732,69.2273,74045.0
2017-08-30 10:20:00,76.22,76.28,76.13,76.26,25937.0,69.1819,69.2364,69.1003,69.2183,25937.0
2017-08-30 10:25:00,76.27,76.3,76.08,76.1,78724.0,69.2273,69.2546,69.0549,69.073,78724.0
2017-08-30 10:30:00,76.12,76.16,76.0,76.01,27091.0,69.0912,69.1275,68.9823,68.9913,27091.0
2017-08-30 10:35:00,76.01,76.07,75.97,76.06,27772.0,68.9913,69.0458,68.955,69.0367,27772.0
2017-08-30 10:40:00,76.04,76.26,76.01,76.23,21126.0,69.0186,69.2183,68.9913,69.191,21126.0
2017-08-30 10:45:00,76.26,76.26,76.07,76.09,23762.0,69.2183,69.2183,69.0458,69.0639,23762.0
2017-08-30 10:50:00,76.11,76.24,76.06,76.15,25899.0,69.0821,69.2001,69.0367,69.1184,25899.0
2017-08-30 10:55:00,76.16,76.17,76.01,76.08,36117.0,69.1275,69.1366,68.9913,69.0549,36117.0
2017-08-30 11:00:00,76.08,76.1,76.0,76.07,42017.0,69.0549,69.073,68.9823,69.0458,42017.0
2017-08-30 11:05:00,76.1,76.11,76.01,76.03,61593.0,69.073,69.0821,68.9913,69.0095,61593.0
2017-08-30 11:10:00,76.03,76.06,75.94,75.96,39165.0,69.0095,69.0367,68.9278,68.946,39165.0
2017-08-30 11:15:00,75.96,76.07,75.95,76.0,41297.0,68.946,69.0458,68.9369,68.9823,41297.0
2017-08-30 11:20:00,75.99,76.03,75.91,76.03,23537.0,68.9732,69.0095,68.9006,69.0095,23537.0
2017-08-30 11:25:00,76.03,76.04,75.92,75.97,50997.0,69.0095,69.0186,68.9096,68.955,50997.0
2017-08-30 11:30:00,75.97,76.06,75.96,76.03,134103.0,68.955,69.0367,68.946,69.0095,134103.0
2017-08-30 11:35:00,76.04,76.16,76.02,76.07,29499.0,69.0186,69.1275,69.0004,69.0458,29499.0
2017-08-30 11:40:00,76.08,76.09,75.99,76.05,39993.0,69.0549,69.0639,68.9732,69.0276,39993.0
2017-08-30 11:45:00,76.03,76.08,75.96,76.03,30105.0,69.0095,69.0549,68.946,69.0095,30105.0
2017-08-30 11:50:00,76.03,76.06,75.94,75.97,27081.0,69.0095,69.0367,68.9278,68.955,27081.0
2017-08-30 11:55:00,75.97,76.06,75.96,76.02,48397.0,68.955,69.0367,68.946,69.0004,48397.0
2017-08-30 12:00:00,76.02,76.02,75.97,75.99,32227.0,69.0004,69.0004,68.955,68.9732,32227.0
2017-08-30 12:05:00,75.98,76.14,75.95,76.13,37136.0,68.9641,69.1093,68.9369,69.1003,37136.0
2017-08-30 12:10:00,76.14,76.19,76.02,76.16,34250.0,69.1093,69.1547,69.0004,69.1275,34250.0
2017-08-30 12:15:00,76.15,76.15,75.98,76.09,25308.0,69.1184,69.1184,68.9641,69.0639,25308.0
2017-08-30 12:20:00,76.07,76.12,76.0,76.03,19057.0,69.0458,69.0912,68.9823,69.0095,19057.0
2017-08-30 12:25:00,76.03,76.07,76.02,76.04,20378.0,69.0095,69.0458,69.0004,69.0186,20378.0
2017-08-30 12:30:00,76.03,76.04,75.96,76.03,36813.0,69.0095,69.0186,68.946,69.0095,36813.0
2017-08-30 12:35:00,76.02,76.06,75.98,76.06,23048.0,69.0004,69.0367,68.9641,69.0367,23048.0
2017-08-30 12:40:00,76.05,76.07,76.02,76.07,70987.0,69.0276,69.0458,69.0004,69.0458,70987.0
2017-08-30 12:45:00,76.07,76.07,75.98,76.06,25222.0,69.0458,69.0458,68.9641,69.0367,25222.0
2017-08-30 12:50:00,76.05,76.14,76.05,76.11,26542.0,69.0276,69.1093,69.0276,69.0821,26542.0
2017-08-30 12:55:00,76.09,76.16,76.02,76.05,48916.0,69.0639,69.1275,69.0004,69.0276,48916.0
2017-08-30 13:00:00,76.05,76.09,75.98,76.02,37548.0,69.0276,69.0639,68.9641,69.0004,37548.0
2017-08-30 13:05:00,76.01,76.14,75.99,76.13,31692.0,68.9913,69.1093,68.9732,69.1003,31692.0
2017-08-30 13:10:00,76.13,76.36,76.12,76.34,193764.0,69.1003,69.309,69.0912,69.2909,193764.0
2017-08-30 13:15:00,76.35,76.63,76.34,76.52,70639.0,69.2999,69.5541,69.2909,69.4542,70639.0
2017-08-30 13:20:00,76.53,76.59,76.42,76.57,53608.0,69.4633,69.5178,69.3635,69.4996,53608.0
2017-08-30 13:25:00,76.57,76.91,76.56,76.87,58541.0,69.4996,69.8082,69.4906,69.7719,58541.0
2017-08-30 13:30:00,76.84,76.85,76.61,76.64,36449.0,69.7447,69.7538,69.5359,69.5632,36449.0
2017-08-30 13:35:00,76.64,76.65,76.44,76.48,27802.0,69.5632,69.5722,69.3816,69.4179,27802.0
2017-08-30 13:40:00,76.47,76.55,76.46,76.49,27905.0,69.4089,69.4815,69.3998,69.427,27905.0
2017-08-30 13:45:00,76.49,76.54,76.46,76.53,29620.0,69.427,69.4724,69.3998,69.4633,29620.0
2017-08-30 13:50:00,76.54,76.68,76.49,76.62,47544.0,69.4724,69.5995,69.427,69.545,47544.0
2017-08-30 13:55:00,76.63,76.69,76.6,76.65,20703.0,69.5541,69.6085,69.5269,69.5722,20703.0
2017-08-30 14:00:00,76.66,76.7,76.6,76.68,45553.0,69.5813,69.6176,69.5269,69.5995,45553.0
2017-08-30 14:05:00,76.68,76.85,76.68,76.75,65372.0,69.5995,69.7538,69.5995,69.663,65372.0
2017-08-30 14:10:00,76.75,76.85,76.67,76.71,32224.0,69.663,69.7538,69.5904,69.6267,32224.0
2017-08-30 14:15:00,76.71,76.74,76.63,76.71,45966.0,69.6267,69.6539,69.5541,69.6267,45966.0
2017-08-30 14:20:00,76.71,76.86,76.67,76.81,52554.0,69.6267,69.7628,69.5904,69.7175,52554.0
2017-08-30 14:25:00,76.81,76.83,76.78,76.83,23256.0,69.7175,69.7356,69.6902,69.7356,23256.0
2017-08-30 14:30:00,76.83,76.84,76.76,76.78,26283.0,69.7356,69.7447,69.6721,69.6902,26283.0
2017-08-30 14:35:00,76.78,76.86,76.77,76.86,71711.0,69.6902,69.7628,69.6812,69.7628,71711.0
2017-08-30 14:40:00,76.87,76.98,76.87,76.9,34901.0,69.7719,69.8718,69.7719,69.7992,34901.0
2017-08-30 14:45:00,76.9,76.91,76.78,76.81,28802.0,69.7992,69.8082,69.6902,69.7175,28802.0
2017-08-30 14:50:00,76.8,76.83,76.72,76.74,31898.0,69.7084,69.7356,69.6358,69.6539,31898.0
2017-08-30 14:55:00,76.73,76.74,76.65,76.65,24450.0,69.6449,69.6539,69.5722,69.5722,24450.0
2017-08-30 15:00:00,76.66,76.7,76.65,76.65,36701.0,69.5813,69.6176,69.5722,69.5722,36701.0
2017-08-30 15:05:00,76.65,76.7,76.64,76.68,46824.0,69.5722,69.6176,69.5632,69.5995,46824.0
2017-08-30 15:10:00,76.69,76.74,76.65,76.66,33748.0,69.6085,69.6539,69.5722,69.5813,33748.0
2017-08-30 15:15:00,76.66,76.67,76.57,76.57,38536.0,69.5813,69.5904,69.4996,69.4996,38536.0
2017-08-30 15:20:00,76.56,76.63,76.5,76.51,44760.0,69.4906,69.5541,69.4361,69.4452,44760.0
2017-08-30 15:25:00,76.5,76.6,76.47,76.6,38362.0,69.4361,69.5269,69.4089,69.5269,38362.0
2017-08-30 15:30:00,76.59,76.6,76.54,76.54,43614.0,69.5178,69.5269,69.4724,69.4724,43614.0
2017-08-30 15:35:00,76.54,76.54,76.36,76.43,57898.0,69.4724,69.4724,69.309,69.3726,57898.0
2017-08-30 15:40:00,76.43,76.48,76.34,76.44,94556.0,69.3726,69.4179,69.2909,69.3816,94556.0
2017-08-30 15:45:00,76.44,76.52,76.43,76.51,90824.0,69.3816,69.4542,69.3726,69.4452,90824.0
2017-08-30 15:50:00,76.52,76.63,76.51,76.59,137976.0,69.4542,69.5541,69.4452,69.5178,137976.0
2017-08-30 15:55:00,76.59,76.76,76.58,76.73,241554.0,69.5178,69.6721,69.5087,69.6449,241554.0
2017-08-31 09:30:00,72.31,73.47,72.05,73.05,304992.0,65.633,66.6859,65.397,66.3047,304992.0
2017-08-31 09:35:00,73.05,73.07,71.52,72.08,369444.0,66.3047,66.3228,64.9159,65.4242,369444.0
2017-08-31 09:40:00,72.02,72.12,71.11,71.31,308090.0,65.3698,65.4605,64.5438,64.7253,308090.0
2017-08-31 09:45:00,71.36,71.64,70.81,70.95,236102.0,64.7707,65.0249,64.2715,64.3986,236102.0
2017-08-31 09:50:00,70.92,71.91,70.9,71.67,390465.0,64.3713,65.2699,64.3532,65.0521,390465.0
2017-08-31 09:55:00,71.69,72.08,71.51,71.6,287213.0,65.0702,65.4242,64.9069,64.9886,287213.0
2017-08-31 10:00:00,71.61,71.73,71.0,71.16,180359.0,64.9976,65.1065,64.444,64.5892,180359.0
2017-08-31 10:05:00,71.2,71.33,70.65,70.75,315155.0,64.6255,64.7435,64.1263,64.217,315155.0
2017-08-31 10:10:00,70.72,70.87,70.35,70.75,186244.0,64.1898,64.326,63.854,64.217,186244.0
2017-08-31 10:15:00,70.73,70.88,70.38,70.55,166325.0,64.1989,64.335,63.8812,64.0355,166325.0
2017-08-31 10:20:00,70.52,71.13,70.44,70.88,124484.0,64.0083,64.5619,63.9357,64.335,124484.0
2017-08-31 10:25:00,70.89,70.94,70.57,70.81,120605.0,64.3441,64.3895,64.0537,64.2715,120605.0
2017-08-31 10:30:00,70.77,71.04,70.5,70.53,208122.0,64.2352,64.4803,63.9901,64.0174,208122.0
2017-08-31 10:35:00,70.51,70.64,70.42,70.6,141046.0,63.9992,64.1172,63.9175,64.0809,141046.0
2017-08-31 10:40:00,70.61,70.7,70.3,70.64,187888.0,64.09,64.1717,63.8086,64.1172,187888.0
2017-08-31 10:45:00,70.64,70.94,70.6,70.75,139700.0,64.1172,64.3895,64.0809,64.217,139700.0
2017-08-31 10:50:00,70.74,71.08,70.69,71.06,209650.0,64.208,64.5166,64.1626,64.4984,209650.0
2017-08-31 10:55:00,71.09,71.4,70.94,71.13,315550.0,64.5256,64.807,64.3895,64.5619,315550.0
2017-08-31 11:00:00,71.15,71.88,71.15,71.76,220725.0,64.5801,65.2427,64.5801,65.1338,220725.0
2017-08-31 11:05:00,71.77,71.9,71.55,71.75,181592.0,65.1429,65.2608,64.9432,65.1247,181592.0
2017-08-31 11:10:00,71.76,72.07,71.7,71.83,173878.0,65.1338,65.4152,65.0793,65.1973,173878.0
2017-08-31 11:15:00,71.84,71.86,71.54,71.76,113209.0,65.2064,65.2245,64.9341,65.1338,113209.0
2017-08-31 11:20:00,71.71,71.83,71.64,71.82,100352.0,65.0884,65.1973,65.0249,65.1882,100352.0
2017-08-31 11:25:00,71.76,71.86,71.68,71.72,65064.0,65.1338,65.2245,65.0612,65.0975,65064.0
2017-08-31 11:30:00,71.68,72.28,71.68,72.06,144925.0,65.0612,65.6058,65.0612,65.4061,144925.0
2017-08-31 11:35:00,72.1,72.25,71.9,71.97,140395.0,65.4424,65.5785,65.2608,65.3244,140395.0
2017-08-31 11:40:00,71.97,72.3,71.94,72.17,128419.0,65.3244,65.6239,65.2972,65.5059,128419.0
2017-08-31 11:45:00,72.17,72.87,72.17,72.72,229343.0,65.5059,66.1413,65.5059,66.0051,229343.0
2017-08-31 11:50:00,72.72,73.69,72.69,73.48,314187.0,66.0051,66.8856,65.9779,66.695,314187.0
2017-08-31 11:55:00,73.45,73.45,72.74,72.8,213515.0,66.6677,66.6677,66.0233,66.0777,213515.0
2017-08-31 12:00:00,72.79,72.93,72.78,72.8,73663.0,66.0687,66.1957,66.0596,66.0777,73663.0
2017-08-31 12:05:00,72.8,72.84,72.72,72.81,106683.0,66.0777,66.1141,66.0051,66.0868,106683.0
2017-08-31 12:10:00,72.79,72.92,72.57,72.89,58929.0,66.0687,66.1867,65.869,66.1594,58929.0
2017-08-31 12:15:00,72.88,73.0,72.74,72.83,96592.0,66.1504,66.2593,66.0233,66.105,96592.0
2017-08-31 12:20:00,72.85,72.94,72.67,72.82,58575.0,66.1231,66.2048,65.9597,66.0959,58575.0
2017-08-31 12:25:00,72.81,72.88,72.7,72.87,40511.0,66.0868,66.1504,65.987,66.1413,40511.0
2017-08-31 12:30:00,72.86,73.07,72.81,73.07,70942.0,66.1322,66.3228,66.0868,66.3228,70942.0
2017-08-31 12:35:00,73.06,73.08,72.76,72.82,60766.0,66.3137,66.3319,66.0414,66.0959,60766.0
2017-08-31 12:40:00,72.81,72.89,72.79,72.81,33320.0,66.0868,66.1594,66.0687,66.0868,33320.0
2017-08-31 12:45:00,72.81,72.96,72.79,72.9,39200.0,66.0868,66.223,66.0687,66.1685,39200.0
2017-08-31 12:50:00,72.89,72.94,72.76,72.93,39341.0,66.1594,66.2048,66.0414,66.1957,39341.0
2017-08-31 12:55:00,72.95,72.95,72.79,72.82,35740.0,66.2139,66.2139,66.0687,66.0959,35740.0
2017-08-31 13:00:00,72.81,72.83,72.56,72.68,32910.0,66.0868,66.105,65.8599,65.9688,32910.0
2017-08-31 13:05:00,72.69,72.84,72.67,72.83,34685.0,65.9779,66.1141,65.9597,66.105,34685.0
2017-08-31 13:10:00,72.79,72.83,72.61,72.61,114152.0,66.0687,66.105,65.9053,65.9053,114152.0
2017-08-31 13:15:00,72.6,72.83,72.54,72.7,66842.0,65.8962,66.105,65.8418,65.987,66842.0
2017-08-31 13:20:00,72.71,72.76,72.7,72.71,33958.0,65.9961,66.0414,65.987,65.9961,33958.0
2017-08-31 13:25:00,72.73,72.98,72.7,72.95,32001.0,66.0142,66.2411,65.987,66.2139,32001.0
2017-08-31 13:30:00,72.95,72.99,72.85,72.99,25747.0,66.2139,66.2502,66.1231,66.2502,25747.0
2017-08-31 13:35:00,72.96,73.1,72.64,72.67,56749.0,66.223,66.35,65.9325,65.9597,56749.0
2017-08-31 13:40:00,72.67,72.69,72.28,72.5,102721.0,65.9597,65.9779,65.6058,65.8054,102721.0
2017-08-31 13:45:00,72.5,72.71,72.41,72.45,68477.0,65.8054,65.9961,65.7238,65.7601,68477.0
2017-08-31 13:50:00,72.43,72.63,72.22,72.52,69751.0,65.7419,65.9234,65.5513,65.8236,69751.0
2017-08-31 13:55:00,72.52,72.79,72.49,72.71,52341.0,65.8236,66.0687,65.7964,65.9961,52341.0
2017-08-31 14:00:00,72.7,72.7,72.52,72.56,31243.0,65.987,65.987,65.8236,65.8599,31243.0
2017-08-31 14:05:00,72.55,72.62,72.5,72.58,42341.0,65.8508,65.9144,65.8054,65.8781,42341.0
2017-08-31 14:10:00,72.56,72.69,72.5,72.62,38878.0,65.8599,65.9779,65.8054,65.9144,38878.0
2017-08-31 14:15:00,72.61,72.61,72.5,72.53,34334.0,65.9053,65.9053,65.8054,65.8327,34334.0
2017-08-31 14:20:00,72.52,72.6,72.33,72.44,49572.0,65.8236,65.8962,65.6511,65.751,49572.0
2017-08-31 14:25:00,72.45,72.54,72.39,72.42,52576.0,65.7601,65.8418,65.7056,65.7328,52576.0
2017-08-31 14:30:00,72.43,72.56,72.35,72.49,74640.0,65.7419,65.8599,65.6693,65.7964,74640.0
2017-08-31 14:35:00,72.49,72.64,72.46,72.56,61440.0,65.7964,65.9325,65.7691,65.8599,61440.0
2017-08-31 14:40:00,72.56,72.58,72.41,72.46,41557.0,65.8599,65.8781,65.7238,65.7691,41557.0
2017-08-31 14:45:00,72.48,72.55,72.39,72.55,53070.0,65.7873,65.8508,65.7056,65.8508,53070.0
2017-08-31 14:50:00,72.5,72.56,72.4,72.48,28903.0,65.8054,65.8599,65.7147,65.7873,28903.0
2017-08-31 14:55:00,72.51,72.55,72.37,72.42,28779.0,65.8145,65.8508,65.6874,65.7328,28779.0
2017-08-31 15:00:00,72.42,72.57,72.41,72.5,152198.0,65.7328,65.869,65.7238,65.8054,152198.0
2017-08-31 15:05:00,72.5,72.65,72.4,72.65,78628.0,65.8054,65.9416,65.7147,65.9416,78628.0
2017-08-31 15:10:00,72.67,72.68,72.53,72.55,129810.0,65.9597,65.9688,65.8327,65.8508,129810.0
2017-08-31 15:15:00,72.51,72.55,72.4,72.53,89703.0,65.8145,65.8508,65.7147,65.8327,89703.0
2017-08-31 15:20:00,72.51,72.55,72.45,72.5,57588.0,65.8145,65.8508,65.7601,65.8054,57588.0
2017-08-31 15:25:00,72.49,72.7,72.49,72.61,90153.0,65.7964,65.987,65.7964,65.9053,90153.0
2017-08-31 15:30:00,72.62,72.64,72.51,72.53,140205.0,65.9144,65.9325,65.8145,65.8327,140205.0
2017-08-31 15:35:00,72.53,72.53,72.31,72.46,137548.0,65.8327,65.8327,65.633,65.7691,137548.0
2017-08-31 15:40:00,72.47,72.5,72.34,72.37,239140.0,65.7782,65.8054,65.6602,65.6874,239140.0
2017-08-31 15:45:00,72.4,72.56,72.31,72.5,249976.0,65.7147,65.8599,65.633,65.8054,249976.0
2017-08-31 15:50:00,72.5,72.55,72.35,72.49,368849.0,65.8054,65.8508,65.6693,65.7964,368849.0
2017-08-31 15:55:00,72.49,72.62,72.47,72.54,602988.0,65.7964,65.9144,65.7782,65.8418,602988.0
2017-09-01 09:30:00,72.78,73.43,72.5,73.3,125024.0,66.0596,66.6496,65.8054,66.5316,125024.0
2017-09-01 09:35:00,73.29,73.45,73.01,73.09,152537.0,66.5225,66.6677,66.2684,66.341,152537.0
2017-09-01 09:40:00,73.13,73.16,72.81,73.03,115618.0,66.3773,66.4045,66.0868,66.2865,115618.0
2017-09-01 09:45:00,73.06,73.17,72.92,73.0,56173.0,66.3137,66.4136,66.1867,66.2593,56173.0
2017-09-01 09:50:00,73.02,73.02,72.79,72.93,82314.0,66.2774,66.2774,66.0687,66.1957,82314.0
2017-09-01 09:55:00,72.93,72.98,72.8,72.85,66400.0,66.1957,66.2411,66.0777,66.1231,66400.0
2017-09-01 10:00:00,72.86,73.02,72.8,72.94,73226.0,66.1322,66.2774,66.0777,66.2048,73226.0
2017-09-01 10:05:00,72.94,72.97,72.8,72.86,34161.0,66.2048,66.232,66.0777,66.1322,34161.0
2017-09-01 10:10:00,72.85,72.9,72.8,72.84,53418.0,66.1231,66.1685,66.0777,66.1141,53418.0
2017-09-01 10:15:00,72.82,72.84,72.51,72.52,64944.0,66.0959,66.1141,65.8145,65.8236,64944.0
2017-09-01 10:20:00,72.53,72.59,72.39,72.48,56703.0,65.8327,65.8871,65.7056,65.7873,56703.0
2017-09-01 10:25:00,72.48,72.49,72.3,72.44,42400.0,65.7873,65.7964,65.6239,65.751,42400.0
2017-09-01 10:30:00,72.43,72.44,72.25,72.27,35001.0,65.7419,65.751,65.5785,65.5967,35001.0
2017-09-01 10:35:00,72.25,72.41,72.23,72.37,30354.0,65.5785,65.7238,65.5604,65.6874,30354.0
2017-09-01 10:40:00,72.37,72.43,72.37,72.39,19102.0,65.6874,65.7419,65.6874,65.7056,19102.0
2017-09-01 10:45:00,72.38,72.39,72.27,72.34,24373.0,65.6965,65.7056,65.5967,65.6602,24373.0
2017-09-01 10:50:00,72.34,72.35,72.25,72.35,17585.0,65.6602,65.6693,65.5785,65.6693,17585.0
2017-09-01 10:55:00,72.34,72.34,72.25,72.29,19601.0,65.6602,65.6602,65.5785,65.6148,19601.0
2017-09-01 11:00:00,72.29,72.3,72.18,72.28,78132.0,65.6148,65.6239,65.515,65.6058,78132.0
2017-09-01 11:05:00,72.28,72.35,72.25,72.34,25792.0,65.6058,65.6693,65.5785,65.6602,25792.0
2017-09-01 11:10:00,72.34,72.35,72.12,72.12,63329.0,65.6602,65.6693,65.4605,65.4605,63329.0
2017-09-01 11:15:00,72.14,72.23,72.06,72.19,35474.0,65.4787,65.5604,65.4061,65.5241,35474.0
2017-09-01 11:20:00,72.19,72.21,72.12,72.15,25194.0,65.5241,65.5422,65.4605,65.4878,25194.0
2017-09-01 11:25:00,72.16,72.2,72.09,72.1,29254.0,65.4968,65.5331,65.4333,65.4424,29254.0
2017-09-01 11:30:00,72.1,72.1,72.01,72.01,28643.0,65.4424,65.4424,65.3607,65.3607,28643.0
2017-09-01 11:35:00,72.01,72.06,71.9,71.95,53779.0,65.3607,65.4061,65.2608,65.3062,53779.0
2017-09-01 11:40:00,71.95,71.96,71.8,71.85,69954.0,65.3062,65.3153,65.1701,65.2155,69954.0
2017-09-01 11:45:00,71.85,71.95,71.85,71.9,26353.0,65.2155,65.3062,65.2155,65.2608,26353.0
2017-09-01 11:50:00,71.91,72.06,71.91,72.05,58322.0,65.2699,65.4061,65.2699,65.397,58322.0
2017-09-01 11:55:00,72.05,72.21,72.05,72.21,33788.0,65.397,65.5422,65.397,65.5422,33788.0
2017-09-01 12:00:00,72.2,72.21,72.08,72.09,41690.0,65.5331,65.5422,65.4242,65.4333,41690.0
2017-09-01 12:05:00,72.09,72.13,72.09,72.1,24857.0,65.4333,65.4696,65.4333,65.4424,24857.0
2017-09-01 12:10:00,72.13,72.15,72.07,72.08,23368.0,65.4696,65.4878,65.4152,65.4242,23368.0
2017-09-01 12:15:00,72.07,72.09,72.04,72.05,16858.0,65.4152,65.4333,65.3879,65.397,16858.0
2017-09-01 12:20:00,72.05,72.17,72.04,72.16,35302.0,65.397,65.5059,65.3879,65.4968,35302.0
2017-09-01 12:25:00,72.16,72.17,72.11,72.11,21605.0,65.4968,65.5059,65.4515,65.4515,21605.0
2017-09-01 12:30:00,72.11,72.19,72.09,72.19,14304.0,65.4515,65.5241,65.4333,65.5241,14304.0
2017-09-01 12:35:00,72.2,72.2,72.06,72.16,21737.0,65.5331,65.5331,65.4061,65.4968,21737.0
2017-09-01 12:40:00,72.17,72.18,72.12,72.18,20015.0,65.5059,65.515,65.4605,65.515,20015.0
2017-09-01 12:45:00,72.16,72.16,72.13,72.15,16240.0,65.4968,65.4968,65.4696,65.4878,16240.0
2017-09-01 12:50:00,72.14,72.23,72.14,72.2,20117.0,65.4787,65.5604,65.4787,65.5331,20117.0
2017-09-01 12:55:00,72.2,72.2,72.15,72.16,14864.0,65.5331,65.5331,65.4878,65.4968,14864.0
2017-09-01 13:00:00,72.17,72.17,72.12,72.12,19824.0,65.5059,65.5059,65.4605,65.4605,19824.0
2017-09-01 13:05:00,72.13,72.13,72.06,72.11,16779.0,65.4696,65.4696,65.4061,65.4515,16779.0
2017-09-01 13:10:00,72.1,72.12,72.07,72.1,10647.0,65.4424,65.4605,65.4152,65.4424,10647.0
2017-09-01 13:15:00,72.11,72.11,72.07,72.07,10571.0,65.4515,65.4515,65.4152,65.4152,10571.0
2017-09-01 13:20:00,72.07,72.09,72.02,72.02,12049.0,65.4152,65.4333,65.3698,65.3698,12049.0
2017-09-01 13:25:00,72.03,72.03,71.92,71.93,25393.0,65.3788,65.3788,65.279,65.2881,25393.0
2017-09-01 13:30:00,71.93,72.02,71.93,72.0,24989.0,65.2881,65.3698,65.2881,65.3516,24989.0
2017-09-01 13:35:00,72.01,72.01,71.93,71.93,18655.0,65.3607,65.3607,65.2881,65.2881,18655.0
2017-09-01 13:40:00,71.92,71.94,71.88,71.88,12282.0,65.279,65.2972,65.2427,65.2427,12282.0
2017-09-01 13:45:00,71.88,71.92,71.85,71.9,13031.0,65.2427,65.279,65.2155,65.2608,13031.0
2017-09-01 13:50:00,71.91,72.04,71.9,72.04,17157.0,65.2699,65.3879,65.2608,65.3879,17157.0
2017-09-01 13:55:00,72.05,72.07,71.99,72.01,17473.0,65.397,65.4152,65.3425,65.3607,17473.0
2017-09-01 14:00:00,72.02,72.07,72.01,72.05,17726.0,65.3698,65.4152,65.3607,65.397,17726.0
2017-09-01 14:05:00,72.04,72.07,72.02,72.06,16450.0,65.3879,65.4152,65.3698,65.4061,16450.0
2017-09-01 14:10:00,72.06,72.2,72.06,72.14,45078.0,65.4061,65.5331,65.4061,65.4787,45078.0
2017-09-01 14:15:00,72.14,72.19,72.05,72.11,51025.0,65.4787,65.5241,65.397,65.4515,51025.0
2017-09-01 14:20:00,72.1,72.29,72.1,72.25,30744.0,65.4424,65.6148,65.4424,65.5785,30744.0
2017-09-01 14:25:00,72.26,72.37,72.24,72.37,31375.0,65.5876,65.6874,65.5695,65.6874,31375.0
2017-09-01 14:30:00,72.37,72.39,72.32,72.36,26027.0,65.6874,65.7056,65.6421,65.6784,26027.0
2017-09-01 14:35:00,72.37,72.43,72.35,72.35,27620.0,65.6874,65.7419,65.6693,65.6693,27620.0
2017-09-01 14:40:00,72.36,72.36,72.28,72.32,29200.0,65.6784,65.6784,65.6058,65.6421,29200.0
2017-09-01 14:45:00,72.32,72.37,72.31,72.36,24606.0,65.6421,65.6874,65.633,65.6784,24606.0
2017-09-01 14:50:00,72.38,72.46,72.38,72.42,23197.0,65.6965,65.7691,65.6965,65.7328,23197.0
2017-09-01 14:55:00,72.43,72.48,72.39,72.41,33897.0,65.7419,65.7873,65.7056,65.7238,33897.0
2017-09-01 15:00:00,72.39,72.42,72.33,72.38,69821.0,65.7056,65.7328,65.6511,65.6965,69821.0
2017-09-01 15:05:00,72.39,72.58,72.39,72.55,120030.0,65.7056,65.8781,65.7056,65.8508,120030.0
2017-09-01 15:10:00,72.54,72.54,72.46,72.53,22921.0,65.8418,65.8418,65.7691,65.8327,22921.0
2017-09-01 15:15:00,72.54,72.6,72.54,72.59,28628.0,65.8418,65.8962,65.8418,65.8871,28628.0
2017-09-01 15:20:00,72.59,72.65,72.58,72.65,28635.0,65.8871,65.9416,65.8781,65.9416,28635.0
2017-09-01 15:25:00,72.65,72.74,72.62,72.7,35309.0,65.9416,66.0233,65.9144,65.987,35309.0
2017-09-01 15:30:00,72.69,72.69,72.59,72.66,36021.0,65.9779,65.9779,65.8871,65.9507,36021.0
2017-09-01 15:35:00,72.67,72.71,72.58,72.6,52332.0,65.9597,65.9961,65.8781,65.8962,52332.0
2017-09-01 15:40:00,72.59,72.67,72.57,72.57,61534.0,65.8871,65.9597,65.869,65.869,61534.0
2017-09-01 15:45:00,72.57,72.59,72.53,72.54,61501.0,65.869,65.8871,65.8327,65.8418,61501.0
2017-09-01 15:50:00,72.55,72.61,72.53,72.58,85289.0,65.8508,65.9053,65.8327,65.8781,85289.0
2017-09-01 15:55:00,72.59,72.59,72.48,72.51,114384.0,65.8871,65.8871,65.7873,65.8145,114384.0
2017-09-05 09:30:00,72.24,72.92,72.24,72.87,49451.0,65.5695,66.1867,65.5695,66.1413,49451.0
2017-09-05 09:35:00,72.84,73.05,72.74,73.05,26849.0,66.1141,66.3047,66.0233,66.3047,26849.0
2017-09-05 09:40:00,73.05,73.41,73.05,73.22,49222.0,66.3047,66.6314,66.3047,66.459,49222.0
2017-09-05 09:45:00,73.25,73.42,73.22,73.28,45274.0,66.4862,66.6405,66.459,66.5134,45274.0
2017-09-05 09:50:00,73.3,73.35,73.05,73.3,38970.0,66.5316,66.577,66.3047,66.5316,38970.0
2017-09-05 09:55:00,73.32,73.68,73.3,73.66,44471.0,66.5497,66.8765,66.5316,66.8583,44471.0
2017-09-05 10:00:00,73.65,73.68,73.37,73.43,31205.0,66.8493,66.8765,66.5951,66.6496,31205.0
2017-09-05 10:05:00,73.44,73.48,73.21,73.25,26970.0,66.6586,66.695,66.4499,66.4862,26970.0
2017-09-05 10:10:00,73.29,73.68,73.26,73.57,133757.0,66.5225,66.8765,66.4953,66.7766,133757.0
2017-09-05 10:15:00,73.62,73.74,73.59,73.72,27978.0,66.822,66.9309,66.7948,66.9128,27978.0
2017-09-05 10:20:00,73.7,73.72,73.57,73.61,26715.0,66.8946,66.9128,66.7766,66.8129,26715.0
2017-09-05 10:25:00,73.62,73.83,73.61,73.81,38524.0,66.822,67.0126,66.8129,66.9945,38524.0
2017-09-05 10:30:00,73.83,73.84,73.72,73.84,61704.0,67.0126,67.0217,66.9128,67.0217,61704.0
2017-09-05 10:35:00,73.81,74.06,73.81,73.89,70669.0,66.9945,67.2214,66.9945,67.0671,70669.0
2017-09-05 10:40:00,73.88,73.96,73.71,73.73,31368.0,67.058,67.1306,66.9037,66.9219,31368.0
2017-09-05 10:45:00,73.72,73.72,73.62,73.72,41548.0,66.9128,66.9128,66.822,66.9128,41548.0
2017-09-05 10:50:00,73.72,73.96,73.7,73.9,26009.0,66.9128,67.1306,66.8946,67.0762,26009.0
2017-09-05 10:55:00,73.88,73.99,73.87,73.96,37111.0,67.058,67.1579,67.0489,67.1306,37111.0
2017-09-05 11:00:00,73.99,74.33,73.97,74.33,40323.0,67.1579,67.4665,67.1397,67.4665,40323.0
2017-09-05 11:05:00,74.35,74.55,74.11,74.19,79763.0,67.4846,67.6662,67.2668,67.3394,79763.0
2017-09-05 11:10:00,74.19,74.4,74.19,74.3,40826.0,67.3394,67.53,67.3394,67.4392,40826.0
2017-09-05 11:15:00,74.32,74.38,74.24,74.25,25227.0,67.4574,67.5118,67.3848,67.3939,25227.0
2017-09-05 11:20:00,74.23,74.26,74.12,74.2,16572.0,67.3757,67.4029,67.2759,67.3485,16572.0
2017-09-05 11:25:00,74.19,74.24,74.11,74.22,13762.0,67.3394,67.3848,67.2668,67.3666,13762.0
2017-09-05 11:30:00,74.21,74.41,74.16,74.37,35458.0,67.3575,67.5391,67.3122,67.5028,35458.0
2017-09-05 11:35:00,74.39,74.63,74.37,74.45,50424.0,67.5209,67.7388,67.5028,67.5754,50424.0
2017-09-05 11:40:00,74.45,74.46,74.26,74.26,14913.0,67.5754,67.5845,67.4029,67.4029,14913.0
2017-09-05 11:45:00,74.26,74.65,74.2,74.63,39713.0,67.4029,67.7569,67.3485,67.7388,39713.0
2017-09-05 11:50:00,74.61,74.65,74.5,74.59,35382.0,67.7206,67.7569,67.6208,67.7025,35382.0
2017-09-05 11:55:00,74.59,74.65,74.56,74.61,39587.0,67.7025,67.7569,67.6752,67.7206,39587.0
2017-09-05 12:00:00,74.6,74.6,74.42,74.43,23552.0,67.7115,67.7115,67.5482,67.5572,23552.0
2017-09-05 12:05:00,74.44,74.44,74.21,74.22,22358.0,67.5663,67.5663,67.3575,67.3666,22358.0
2017-09-05 12:10:00,74.2,74.25,74.1,74.17,13515.0,67.3485,67.3939,67.2577,67.3212,13515.0
2017-09-05 12:15:00,74.17,74.26,74.15,74.23,18090.0,67.3212,67.4029,67.3031,67.3757,18090.0
2017-09-05 12:20:00,74.24,74.34,74.17,74.3,35934.0,67.3848,67.4755,67.3212,67.4392,35934.0
2017-09-05 12:25:00,74.3,74.31,74.18,74.2,16083.0,67.4392,67.4483,67.3303,67.3485,16083.0
2017-09-05 12:30:00,74.2,74.2,73.94,73.95,55654.0,67.3485,67.3485,67.1125,67.1216,55654.0
2017-09-05 12:35:00,73.92,73.99,73.82,73.85,32788.0,67.0943,67.1579,67.0036,67.0308,32788.0
2017-09-05 12:40:00,73.85,73.89,73.8,73.88,35358.0,67.0308,67.0671,66.9854,67.058,35358.0
2017-09-05 12:45:00,73.89,73.98,73.83,73.95,29472.0,67.0671,67.1488,67.0126,67.1216,29472.0
2017-09-05 12:50:00,73.94,74.0,73.94,73.99,23133.0,67.1125,67.1669,67.1125,67.1579,23133.0
2017-09-05 12:55:00,73.99,74.02,73.84,73.88,31432.0,67.1579,67.1851,67.0217,67.058,31432.0
2017-09-05 13:00:00,73.91,73.94,73.85,73.9,35976.0,67.0852,67.1125,67.0308,67.0762,35976.0
2017-09-05 13:05:00,73.89,74.0,73.89,73.95,36693.0,67.0671,67.1669,67.0671,67.1216,36693.0
2017-09-05 13:10:00,73.95,73.95,73.71,73.88,43969.0,67.1216,67.1216,66.9037,67.058,43969.0
2017-09-05 13:15:00,73.86,73.9,73.81,73.9,26602.0,67.0399,67.0762,66.9945,67.0762,26602.0
2017-09-05 13:20:00,73.9,73.91,73.67,73.68,29787.0,67.0762,67.0852,66.8674,66.8765,29787.0
2017-09-05 13:25:00,73.68,73.73,73.63,73.66,22226.0,66.8765,66.9219,66.8311,66.8583,22226.0
2017-09-05 13:30:00,73.67,73.73,73.66,73.67,30548.0,66.8674,66.9219,66.8583,66.8674,30548.0
2017-09-05 13:35:00,73.67,73.98,73.66,73.94,20224.0,66.8674,67.1488,66.8583,67.1125,20224.0
2017-09-05 13:40:00,73.97,74.03,73.94,73.97,16785.0,67.1397,67.1942,67.1125,67.1397,16785.0
2017-09-05 13:45:00,73.98,74.0,73.94,73.94,13507.0,67.1488,67.1669,67.1125,67.1125,13507.0
2017-09-05 13:50:00,73.97,74.05,73.97,74.01,19947.0,67.1397,67.2123,67.1397,67.176,19947.0
2017-09-05 13:55:00,74.03,74.11,74.02,74.08,18616.0,67.1942,67.2668,67.1851,67.2396,18616.0
2017-09-05 14:00:00,74.09,74.26,74.08,74.21,11944.0,67.2486,67.4029,67.2396,67.3575,11944.0
2017-09-05 14:05:00,74.21,74.26,74.14,74.22,21949.0,67.3575,67.4029,67.294,67.3666,21949.0
2017-09-05 14:10:00,74.18,74.2,74.12,74.15,11679.0,67.3303,67.3485,67.2759,67.3031,11679.0
2017-09-05 14:15:00,74.12,74.22,74.11,74.22,13451.0,67.2759,67.3666,67.2668,67.3666,13451.0
2017-09-05 14:20:00,74.22,74.24,74.12,74.12,14935.0,67.3666,67.3848,67.2759,67.2759,14935.0
2017-09-05 14:25:00,74.11,74.24,74.11,74.2,15055.0,67.2668,67.3848,67.2668,67.3485,15055.0
2017-09-05 14:30:00,74.18,74.24,74.16,74.2,15525.0,67.3303,67.3848,67.3122,67.3485,15525.0
2017-09-05 14:35:00,74.2,74.24,74.2,74.23,28603.0,67.3485,67.3848,67.3485,67.3757,28603.0
2017-09-05 14:40:00,74.24,74.25,74.15,74.17,20521.0,67.3848,67.3939,67.3031,67.3212,20521.0
2017-09-05 14:45:00,74.18,74.2,74.13,74.17,15231.0,67.3303,67.3485,67.2849,67.3212,15231.0
2017-09-05 14:50:00,74.17,74.23,74.16,74.19,16171.0,67.3212,67.3757,67.3122,67.3394,16171.0
2017-09-05 14:55:00,74.2,74.26,74.13,74.25,18824.0,67.3485,67.4029,67.2849,67.3939,18824.0
2017-09-05 15:00:00,74.26,74.35,74.25,74.28,24551.0,67.4029,67.4846,67.3939,67.4211,24551.0
2017-09-05 15:05:00,74.28,74.29,74.2,74.23,26309.0,67.4211,67.4302,67.3485,67.3757,26309.0
2017-09-05 15:10:00,74.26,74.27,74.21,74.23,31497.0,67.4029,67.412,67.3575,67.3757,31497.0
2017-09-05 15:15:00,74.23,74.26,74.19,74.24,26612.0,67.3757,67.4029,67.3394,67.3848,26612.0
2017-09-05 15:20:00,74.24,74.27,74.19,74.22,27043.0,67.3848,67.412,67.3394,67.3666,27043.0
2017-09-05 15:25:00,74.23,74.43,74.23,74.4,72271.0,67.3757,67.5572,67.3757,67.53,72271.0
2017-09-05 15:30:00,74.41,74.54,74.37,74.49,53556.0,67.5391,67.6571,67.5028,67.6117,53556.0
2017-09-05 15:35:00,74.49,74.53,74.36,74.38,38536.0,67.6117,67.648,67.4937,67.5118,38536.0
2017-09-05 15:40:00,74.37,74.4,74.35,74.36,66581.0,67.5028,67.53,67.4846,67.4937,66581.0
2017-09-05 15:45:00,74.35,74.43,74.32,74.43,43832.0,67.4846,67.5572,67.4574,67.5572,43832.0
2017-09-05 15:50:00,74.43,74.45,74.35,74.45,82307.0,67.5572,67.5754,67.4846,67.5754,82307.0
2017-09-05 15:55:00,74.44,74.45,74.31,74.4,151313.0,67.5663,67.5754,67.4483,67.53,151313.0
2017-09-06 09:30:00,74.7,75.0,74.69,74.93,35034.0,67.8023,68.0746,67.7932,68.0111,35034.0
2017-09-06 09:35:00,74.98,75.2,74.91,75.06,29292.0,68.0564,68.2561,67.9929,68.1291,29292.0
2017-09-06 09:40:00,75.08,75.1,74.93,74.94,10333.0,68.1472,68.1654,68.0111,68.0201,10333.0
2017-09-06 09:45:00,74.94,75.0,74.76,74.77,13129.0,68.0201,68.0746,67.8568,67.8658,13129.0
2017-09-06 09:50:00,74.77,74.83,74.66,74.68,17041.0,67.8658,67.9203,67.766,67.7841,17041.0
2017-09-06 09:55:00,74.71,74.72,74.5,74.58,14483.0,67.8114,67.8205,67.6208,67.6934,14483.0
2017-09-06 10:00:00,74.61,74.79,74.45,74.79,16828.0,67.7206,67.884,67.5754,67.884,16828.0
2017-09-06 10:05:00,74.78,74.96,74.78,74.83,15518.0,67.8749,68.0383,67.8749,67.9203,15518.0
2017-09-06 10:10:00,74.84,74.89,74.76,74.85,20055.0,67.9294,67.9748,67.8568,67.9384,20055.0
2017-09-06 10:15:00,74.87,74.87,74.54,74.6,25043.0,67.9566,67.9566,67.6571,67.7115,25043.0
2017-09-06 10:20:00,74.63,74.75,74.61,74.72,8700.0,67.7388,67.8477,67.7206,67.8205,8700.0
2017-09-06 10:25:00,74.75,74.78,74.68,74.71,21143.0,67.8477,67.8749,67.7841,67.8114,21143.0
2017-09-06 10:30:00,74.71,74.76,74.7,74.74,14052.0,67.8114,67.8568,67.8023,67.8386,14052.0
2017-09-06 10:35:00,74.74,74.82,74.7,74.82,14201.0,67.8386,67.9112,67.8023,67.9112,14201.0
2017-09-06 10:40:00,74.83,74.83,74.76,74.83,15898.0,67.9203,67.9203,67.8568,67.9203,15898.0
2017-09-06 10:45:00,74.85,74.85,74.7,74.7,24790.0,67.9384,67.9384,67.8023,67.8023,24790.0
2017-09-06 10:50:00,74.69,74.8,74.68,74.72,21285.0,67.7932,67.8931,67.7841,67.8205,21285.0
2017-09-06 10:55:00,74.72,74.93,74.69,74.9,85486.0,67.8205,68.0111,67.7932,67.9838,85486.0
2017-09-06 11:00:00,74.91,74.95,74.88,74.94,20034.0,67.9929,68.0292,67.9657,68.0201,20034.0
2017-09-06 11:05:00,74.93,74.99,74.89,74.92,47917.0,68.0111,68.0655,67.9748,68.002,47917.0
2017-09-06 11:10:00,74.92,74.94,74.89,74.91,18938.0,68.002,68.0201,67.9748,67.9929,18938.0
2017-09-06 11:15:00,74.92,74.99,74.87,74.98,42880.0,68.002,68.0655,67.9566,68.0564,42880.0
2017-09-06 11:20:00,74.98,75.18,74.98,75.13,19949.0,68.0564,68.238,68.0564,68.1926,19949.0
2017-09-06 11:25:00,75.13,75.18,75.11,75.12,11757.0,68.1926,68.238,68.1744,68.1835,11757.0
2017-09-06 11:30:00,75.12,75.22,75.09,75.2,10544.0,68.1835,68.2743,68.1563,68.2561,10544.0
2017-09-06 11:35:00,75.2,75.29,75.2,75.29,13806.0,68.2561,68.3378,68.2561,68.3378,13806.0
2017-09-06 11:40:00,75.28,75.45,75.26,75.42,27901.0,68.3287,68.483,68.3106,68.4558,27901.0
2017-09-06 11:45:00,75.42,75.42,75.34,75.35,13884.0,68.4558,68.4558,68.3832,68.3923,13884.0
2017-09-06 11:50:00,75.35,75.4,75.28,75.4,10146.0,68.3923,68.4377,68.3287,68.4377,10146.0
2017-09-06 11:55:00,75.4,75.46,75.37,75.46,17766.0,68.4377,68.4921,68.4104,68.4921,17766.0
2017-09-06 12:00:00,75.46,75.46,75.34,75.35,10605.0,68.4921,68.4921,68.3832,68.3923,10605.0
2017-09-06 12:05:00,75.35,75.48,75.35,75.41,9739.0,68.3923,68.5103,68.3923,68.4467,9739.0
2017-09-06 12:10:00,75.41,75.43,75.35,75.35,13414.0,68.4467,68.4649,68.3923,68.3923,13414.0
2017-09-06 12:15:00,75.34,75.37,75.29,75.31,13103.0,68.3832,68.4104,68.3378,68.356,13103.0
2017-09-06 12:20:00,75.34,75.41,75.33,75.4,10701.0,68.3832,68.4467,68.3741,68.4377,10701.0
2017-09-06 12:25:00,75.4,75.41,75.36,75.36,6954.0,68.4377,68.4467,68.4014,68.4014,6954.0
2017-09-06 12:30:00,75.36,75.44,75.33,75.42,8077.0,68.4014,68.474,68.3741,68.4558,8077.0
2017-09-06 12:35:00,75.42,75.54,75.42,75.53,12972.0,68.4558,68.5647,68.4558,68.5557,12972.0
2017-09-06 12:40:00,75.53,75.55,75.49,75.52,16440.0,68.5557,68.5738,68.5194,68.5466,16440.0
2017-09-06 12:45:00,75.52,75.56,75.51,75.56,10397.0,68.5466,68.5829,68.5375,68.5829,10397.0
2017-09-06 12:50:00,75.57,75.59,75.47,75.48,9202.0,68.592,68.6101,68.5012,68.5103,9202.0
2017-09-06 12:55:00,75.49,75.49,75.46,75.47,8007.0,68.5194,68.5194,68.4921,68.5012,8007.0
2017-09-06 13:00:00,75.48,75.5,75.4,75.4,25451.0,68.5103,68.5284,68.4377,68.4377,25451.0
2017-09-06 13:05:00,75.4,75.43,75.26,75.26,26524.0,68.4377,68.4649,68.3106,68.3106,26524.0
2017-09-06 13:10:00,75.26,75.27,75.06,75.07,20688.0,68.3106,68.3197,68.1291,68.1381,20688.0
2017-09-06 13:15:00,75.08,75.27,75.08,75.26,14088.0,68.1472,68.3197,68.1472,68.3106,14088.0
2017-09-06 13:20:00,75.27,75.34,75.25,75.27,8630.0,68.3197,68.3832,68.3015,68.3197,8630.0
2017-09-06 13:25:00,75.27,75.31,75.27,75.29,10147.0,68.3197,68.356,68.3197,68.3378,10147.0
2017-09-06 13:30:00,75.29,75.32,75.27,75.31,35973.0,68.3378,68.3651,68.3197,68.356,35973.0
2017-09-06 13:35:00,75.31,75.42,75.31,75.38,16459.0,68.356,68.4558,68.356,68.4195,16459.0
2017-09-06 13:40:00,75.37,75.37,75.29,75.3,20210.0,68.4104,68.4104,68.3378,68.3469,20210.0
2017-09-06 13:45:00,75.29,75.32,75.24,75.24,19886.0,68.3378,68.3651,68.2924,68.2924,19886.0
2017-09-06 13:50:00,75.22,75.23,75.14,75.15,13903.0,68.2743,68.2834,68.2017,68.2107,13903.0
2017-09-06 13:55:00,75.15,75.15,75.02,75.02,15850.0,68.2107,68.2107,68.0928,68.0928,15850.0
2017-09-06 14:00:00,75.02,75.02,74.96,74.99,26335.0,68.0928,68.0928,68.0383,68.0655,26335.0
2017-09-06 14:05:00,74.99,75.0,74.93,74.99,10186.0,68.0655,68.0746,68.0111,68.0655,10186.0
2017-09-06 14:10:00,74.99,75.0,74.88,74.94,32778.0,68.0655,68.0746,67.9657,68.0201,32778.0
2017-09-06 14:15:00,74.92,74.93,74.85,74.85,29637.0,68.002,68.0111,67.9384,67.9384,29637.0
2017-09-06 14:20:00,74.87,74.91,74.8,74.88,37625.0,67.9566,67.9929,67.8931,67.9657,37625.0
2017-09-06 14:25:00,74.88,74.9,74.81,74.84,21273.0,67.9657,67.9838,67.9021,67.9294,21273.0
2017-09-06 14:30:00,74.85,74.93,74.84,74.9,20962.0,67.9384,68.0111,67.9294,67.9838,20962.0
2017-09-06 14:35:00,74.9,75.02,74.89,75.0,46245.0,67.9838,68.0928,67.9748,68.0746,46245.0
2017-09-06 14:40:00,75.0,75.03,74.96,74.99,45951.0,68.0746,68.1018,68.0383,68.0655,45951.0
2017-09-06 14:45:00,75.0,75.02,74.97,74.98,21290.0,68.0746,68.0928,68.0474,68.0564,21290.0
2017-09-06 14:50:00,74.98,74.99,74.89,74.98,15870.0,68.0564,68.0655,67.9748,68.0564,15870.0
2017-09-06 14:55:00,74.98,75.01,74.93,74.98,25519.0,68.0564,68.0837,68.0111,68.0564,25519.0
2017-09-06 15:00:00,74.98,75.12,74.98,75.1,22898.0,68.0564,68.1835,68.0564,68.1654,22898.0
2017-09-06 15:05:00,75.1,75.12,75.04,75.04,29736.0,68.1654,68.1835,68.1109,68.1109,29736.0
2017-09-06 15:10:00,75.03,75.16,75.03,75.14,25630.0,68.1018,68.2198,68.1018,68.2017,25630.0
2017-09-06 15:15:00,75.13,75.15,75.11,75.14,27648.0,68.1926,68.2107,68.1744,68.2017,27648.0
2017-09-06 15:20:00,75.14,75.2,75.11,75.18,26619.0,68.2017,68.2561,68.1744,68.238,26619.0
2017-09-06 15:25:00,75.18,75.2,75.11,75.2,28498.0,68.238,68.2561,68.1744,68.2561,28498.0
2017-09-06 15:30:00,75.2,75.21,75.13,75.18,43760.0,68.2561,68.2652,68.1926,68.238,43760.0
2017-09-06 15:35:00,75.17,75.26,75.17,75.26,51338.0,68.2289,68.3106,68.2289,68.3106,51338.0
2017-09-06 15:40:00,75.26,75.32,75.23,75.31,87914.0,68.3106,68.3651,68.2834,68.356,87914.0
2017-09-06 15:45:00,75.31,75.42,75.26,75.35,73956.0,68.356,68.4558,68.3106,68.3923,73956.0
2017-09-06 15:50:00,75.36,75.37,75.31,75.33,73470.0,68.4014,68.4104,68.356,68.3741,73470.0
2017-09-06 15:55:00,75.34,75.37,75.26,75.29,160012.0,68.3832,68.4104,68.3106,68.3378,160012.0
2017-09-07 09:30:00,75.52,75.92,75.39,75.76,22801.0,68.5466,68.9096,68.4286,68.7644,22801.0
2017-09-07 09:35:00,75.75,75.79,75.55,75.59,10800.0,68.7553,68.7917,68.5738,68.6101,10800.0
2017-09-07 09:40:00,75.62,75.67,75.37,75.42,17576.0,68.6373,68.6827,68.4104,68.4558,17576.0
2017-09-07 09:45:00,75.35,75.39,75.25,75.31,45732.0,68.3923,68.4286,68.3015,68.356,45732.0
2017-09-07 09:50:00,75.33,75.37,75.13,75.28,32600.0,68.3741,68.4104,68.1926,68.3287,32600.0
2017-09-07 09:55:00,75.28,75.61,75.23,75.55,54470.0,68.3287,68.6283,68.2834,68.5738,54470.0
2017-09-07 10:00:00,75.59,75.63,75.4,75.51,26348.0,68.6101,68.6464,68.4377,68.5375,26348.0
2017-09-07 10:05:00,75.52,75.84,75.52,75.78,544435.0,68.5466,68.837,68.5466,68.7826,544435.0
2017-09-07 10:10:00,75.77,75.97,75.76,75.86,32520.0,68.7735,68.955,68.7644,68.8552,32520.0
2017-09-07 10:15:00,75.84,76.1,75.8,76.02,19814.0,68.837,69.073,68.8007,69.0004,19814.0
2017-09-07 10:20:00,76.0,76.15,75.99,76.06,18689.0,68.9823,69.1184,68.9732,69.0367,18689.0
2017-09-07 10:25:00,76.06,76.12,75.95,76.06,35622.0,69.0367,69.0912,68.9369,69.0367,35622.0
2017-09-07 10:30:00,76.05,76.1,75.96,75.96,16129.0,69.0276,69.073,68.946,68.946,16129.0
2017-09-07 10:35:00,75.98,76.01,75.94,75.95,10300.0,68.9641,68.9913,68.9278,68.9369,10300.0
2017-09-07 10:40:00,75.94,76.0,75.9,75.9,17205.0,68.9278,68.9823,68.8915,68.8915,17205.0
2017-09-07 10:45:00,75.91,75.96,75.81,75.84,63492.0,68.9006,68.946,68.8098,68.837,63492.0
2017-09-07 10:50:00,75.83,75.87,75.8,75.85,34660.0,68.828,68.8643,68.8007,68.8461,34660.0
2017-09-07 10:55:00,75.86,75.94,75.86,75.93,22170.0,68.8552,68.9278,68.8552,68.9187,22170.0
2017-09-07 11:00:00,75.95,76.13,75.94,76.08,69459.0,68.9369,69.1003,68.9278,69.0549,69459.0
2017-09-07 11:05:00,76.07,76.21,76.05,76.11,24320.0,69.0458,69.1729,69.0276,69.0821,24320.0
2017-09-07 11:10:00,76.11,76.15,76.09,76.1,23753.0,69.0821,69.1184,69.0639,69.073,23753.0
2017-09-07 11:15:00,76.1,76.11,76.01,76.08,55189.0,69.073,69.0821,68.9913,69.0549,55189.0
2017-09-07 11:20:00,76.06,76.1,76.01,76.02,130547.0,69.0367,69.073,68.9913,69.0004,130547.0
2017-09-07 11:25:00,76.02,76.04,75.93,75.95,44946.0,69.0004,69.0186,68.9187,68.9369,44946.0
2017-09-07 11:30:00,75.94,75.94,75.81,75.9,16263.0,68.9278,68.9278,68.8098,68.8915,16263.0
2017-09-07 11:35:00,75.89,75.98,75.88,75.94,19945.0,68.8824,68.9641,68.8733,68.9278,19945.0
2017-09-07 11:40:00,75.97,75.97,75.9,75.91,19659.0,68.955,68.955,68.8915,68.9006,19659.0
2017-09-07 11:45:00,75.92,75.94,75.9,75.93,19493.0,68.9096,68.9278,68.8915,68.9187,19493.0
2017-09-07 11:50:00,75.92,75.95,75.9,75.92,16577.0,68.9096,68.9369,68.8915,68.9096,16577.0
2017-09-07 11:55:00,75.92,75.99,75.92,75.96,14133.0,68.9096,68.9732,68.9096,68.946,14133.0
2017-09-07 12:00:00,75.95,75.96,75.87,75.95,25407.0,68.9369,68.946,68.8643,68.9369,25407.0
2017-09-07 12:05:00,75.94,75.97,75.84,75.93,18365.0,68.9278,68.955,68.837,68.9187,18365.0
2017-09-07 12:10:00,75.94,75.96,75.9,75.96,14388.0,68.9278,68.946,68.8915,68.946,14388.0
2017-09-07 12:15:00,75.96,76.0,75.94,76.0,18519.0,68.946,68.9823,68.9278,68.9823,18519.0
2017-09-07 12:20:00,76.0,76.03,75.94,76.03,56000.0,68.9823,69.0095,68.9278,69.0095,56000.0
2017-09-07 12:25:00,76.03,76.07,76.0,76.07,87144.0,69.0095,69.0458,68.9823,69.0458,87144.0
2017-09-07 12:30:00,76.07,76.08,76.04,76.08,7099.0,69.0458,69.0549,69.0186,69.0549,7099.0
2017-09-07 12:35:00,76.08,76.11,76.05,76.09,9955.0,69.0549,69.0821,69.0276,69.0639,9955.0
2017-09-07 12:40:00,76.09,76.19,76.08,76.18,19447.0,69.0639,69.1547,69.0549,69.1456,19447.0
2017-09-07 12:45:00,76.19,76.21,76.13,76.13,7278.0,69.1547,69.1729,69.1003,69.1003,7278.0
2017-09-07 12:50:00,76.14,76.32,76.13,76.3,13789.0,69.1093,69.2727,69.1003,69.2546,13789.0
2017-09-07 12:55:00,76.28,76.28,76.18,76.26,25152.0,69.2364,69.2364,69.1456,69.2183,25152.0
2017-09-07 13:00:00,76.26,76.26,76.1,76.14,20469.0,69.2183,69.2183,69.073,69.1093,20469.0
2017-09-07 13:05:00,76.11,76.13,76.08,76.08,4725.0,69.0821,69.1003,69.0549,69.0549,4725.0
2017-09-07 13:10:00,76.1,76.19,76.09,76.16,8043.0,69.073,69.1547,69.0639,69.1275,8043.0
2017-09-07 13:15:00,76.17,76.17,76.15,76.15,6432.0,69.1366,69.1366,69.1184,69.1184,6432.0
2017-09-07 13:20:00,76.15,76.19,76.14,76.18,12268.0,69.1184,69.1547,69.1093,69.1456,12268.0
2017-09-07 13:25:00,76.17,76.18,76.1,76.15,12775.0,69.1366,69.1456,69.073,69.1184,12775.0
2017-09-07 13:30:00,76.15,76.16,76.09,76.14,8508.0,69.1184,69.1275,69.0639,69.1093,8508.0
2017-09-07 13:35:00,76.11,76.15,76.09,76.15,8867.0,69.0821,69.1184,69.0639,69.1184,8867.0
2017-09-07 13:40:00,76.17,76.17,76.13,76.16,5975.0,69.1366,69.1366,69.1003,69.1275,5975.0
2017-09-07 13:45:00,76.14,76.17,76.12,76.17,9257.0,69.1093,69.1366,69.0912,69.1366,9257.0
2017-09-07 13:50:00,76.17,76.19,76.11,76.15,15674.0,69.1366,69.1547,69.0821,69.1184,15674.0
2017-09-07 13:55:00,76.18,76.18,76.1,76.1,30307.0,69.1456,69.1456,69.073,69.073,30307.0
2017-09-07 14:00:00,76.12,76.16,76.1,76.15,8821.0,69.0912,69.1275,69.073,69.1184,8821.0
2017-09-07 14:05:00,76.17,76.24,76.15,76.22,10123.0,69.1366,69.2001,69.1184,69.1819,10123.0
2017-09-07 14:10:00,76.24,76.27,76.24,76.25,12907.0,69.2001,69.2273,69.2001,69.2092,12907.0
2017-09-07 14:15:00,76.26,76.28,76.22,76.25,15039.0,69.2183,69.2364,69.1819,69.2092,15039.0
2017-09-07 14:20:00,76.24,76.24,76.07,76.08,52821.0,69.2001,69.2001,69.0458,69.0549,52821.0
2017-09-07 14:25:00,76.07,76.16,76.07,76.15,12891.0,69.0458,69.1275,69.0458,69.1184,12891.0
2017-09-07 14:30:00,76.14,76.19,76.13,76.18,10667.0,69.1093,69.1547,69.1003,69.1456,10667.0
2017-09-07 14:35:00,76.18,76.2,76.12,76.16,9526.0,69.1456,69.1638,69.0912,69.1275,9526.0
2017-09-07 14:40:00,76.16,76.22,76.15,76.19,17584.0,69.1275,69.1819,69.1184,69.1547,17584.0
2017-09-07 14:45:00,76.19,76.22,76.18,76.21,5484.0,69.1547,69.1819,69.1456,69.1729,5484.0
2017-09-07 14:50:00,76.21,76.34,76.2,76.31,35621.0,69.1729,69.2909,69.1638,69.2636,35621.0
2017-09-07 14:55:00,76.31,76.36,76.3,76.31,20422.0,69.2636,69.309,69.2546,69.2636,20422.0
2017-09-07 15:00:00,76.33,76.36,76.3,76.3,54422.0,69.2818,69.309,69.2546,69.2546,54422.0
2017-09-07 15:05:00,76.32,76.35,76.26,76.31,92547.0,69.2727,69.2999,69.2183,69.2636,92547.0
2017-09-07 15:10:00,76.31,76.31,76.2,76.21,64941.0,69.2636,69.2636,69.1638,69.1729,64941.0
2017-09-07 15:15:00,76.2,76.28,76.2,76.26,18918.0,69.1638,69.2364,69.1638,69.2183,18918.0
2017-09-07 15:20:00,76.26,76.29,76.13,76.13,25268.0,69.2183,69.2455,69.1003,69.1003,25268.0
2017-09-07 15:25:00,76.13,76.2,76.13,76.18,32070.0,69.1003,69.1638,69.1003,69.1456,32070.0
2017-09-07 15:30:00,76.19,76.23,76.16,76.16,30715.0,69.1547,69.191,69.1275,69.1275,30715.0
2017-09-07 15:35:00,76.17,76.29,76.16,76.27,33146.0,69.1366,69.2455,69.1275,69.2273,33146.0
2017-09-07 15:40:00,76.27,76.31,76.26,76.31,45253.0,69.2273,69.2636,69.2183,69.2636,45253.0
2017-09-07 15:45:00,76.31,76.39,76.3,76.37,61274.0,69.2636,69.3362,69.2546,69.3181,61274.0
2017-09-07 15:50:00,76.37,76.41,76.34,76.4,74245.0,69.3181,69.3544,69.2909,69.3453,74245.0
2017-09-07 15:55:00,76.4,76.4,76.31,76.37,123535.0,69.3453,69.3453,69.2636,69.3181,123535.0
2017-09-08 09:30:00,76.29,76.38,76.02,76.38,19872.0,69.2455,69.3272,69.0004,69.3272,19872.0
2017-09-08 09:35:00,76.38,76.56,76.26,76.55,221781.0,69.3272,69.4906,69.2183,69.4815,221781.0
2017-09-08 09:40:00,76.54,76.68,76.43,76.6,70553.0,69.4724,69.5995,69.3726,69.5269,70553.0
2017-09-08 09:45:00,76.6,76.75,76.35,76.39,45279.0,69.5269,69.663,69.2999,69.3362,45279.0
2017-09-08 09:50:00,76.4,76.43,76.2,76.38,298075.0,69.3453,69.3726,69.1638,69.3272,298075.0
2017-09-08 09:55:00,76.38,76.77,76.3,76.76,19355.0,69.3272,69.6812,69.2546,69.6721,19355.0
2017-09-08 10:00:00,76.76,76.85,76.58,76.66,16886.0,69.6721,69.7538,69.5087,69.5813,16886.0
2017-09-08 10:05:00,76.66,76.66,76.6,76.61,12240.0,69.5813,69.5813,69.5269,69.5359,12240.0
2017-09-08 10:10:00,76.61,76.62,76.41,76.47,23186.0,69.5359,69.545,69.3544,69.4089,23186.0
2017-09-08 10:15:00,76.44,76.49,76.37,76.38,12467.0,69.3816,69.427,69.3181,69.3272,12467.0
2017-09-08 10:20:00,76.38,76.38,76.29,76.29,26431.0,69.3272,69.3272,69.2455,69.2455,26431.0
2017-09-08 10:25:00,76.29,76.29,76.19,76.21,17036.0,69.2455,69.2455,69.1547,69.1729,17036.0
2017-09-08 10:30:00,76.2,76.27,76.1,76.19,65074.0,69.1638,69.2273,69.073,69.1547,65074.0
2017-09-08 10:35:00,76.23,76.39,76.23,76.3,16766.0,69.191,69.3362,69.191,69.2546,16766.0
2017-09-08 10:40:00,76.28,76.33,76.24,76.31,14076.0,69.2364,69.2818,69.2001,69.2636,14076.0
2017-09-08 10:45:00,76.31,76.31,76.19,76.29,69741.0,69.2636,69.2636,69.1547,69.2455,69741.0
2017-09-08 10:50:00,76.27,76.36,76.27,76.33,12636.0,69.2273,69.309,69.2273,69.2818,12636.0
2017-09-08 10:55:00,76.32,76.34,76.24,76.26,12793.0,69.2727,69.2909,69.2001,69.2183,12793.0
2017-09-08 11:00:00,76.25,76.48,76.24,76.47,46118.0,69.2092,69.4179,69.2001,69.4089,46118.0
2017-09-08 11:05:00,76.46,76.5,76.45,76.49,26192.0,69.3998,69.4361,69.3907,69.427,26192.0
2017-09-08 11:10:00,76.47,76.5,76.3,76.31,65094.0,69.4089,69.4361,69.2546,69.2636,65094.0
2017-09-08 11:15:00,76.32,76.5,76.3,76.46,610361.0,69.2727,69.4361,69.2546,69.3998,610361.0
2017-09-08 11:20:00,76.46,76.46,76.25,76.25,91140.0,69.3998,69.3998,69.2092,69.2092,91140.0
2017-09-08 11:25:00,76.27,76.27,76.03,76.18,63294.0,69.2273,69.2273,69.0095,69.1456,63294.0
2017-09-08 11:30:00,76.2,76.21,76.07,76.13,26403.0,69.1638,69.1729,69.0458,69.1003,26403.0
2017-09-08 11:35:00,76.13,76.22,76.11,76.14,17578.0,69.1003,69.1819,69.0821,69.1093,17578.0
2017-09-08 11:40:00,76.15,76.22,76.12,76.15,15355.0,69.1184,69.1819,69.0912,69.1184,15355.0
2017-09-08 11:45:00,76.15,76.18,76.09,76.17,11000.0,69.1184,69.1456,69.0639,69.1366,11000.0
2017-09-08 11:50:00,76.17,76.23,76.15,76.21,15097.0,69.1366,69.191,69.1184,69.1729,15097.0
2017-09-08 11:55:00,76.21,76.23,75.98,76.03,34555.0,69.1729,69.191,68.9641,69.0095,34555.0
2017-09-08 12:00:00,76.03,76.11,74.93,74.95,162450.0,69.0095,69.0821,68.0111,68.0292,162450.0
2017-09-08 12:05:00,74.95,74.98,74.4,74.45,155044.0,68.0292,68.0564,67.53,67.5754,155044.0
2017-09-08 12:10:00,74.39,74.58,74.32,74.4,155475.0,67.5209,67.6934,67.4574,67.53,155475.0
2017-09-08 12:15:00,74.42,75.26,74.4,75.16,100516.0,67.5482,68.3106,67.53,68.2198,100516.0
2017-09-08 12:20:00,75.16,75.19,74.93,75.15,42505.0,68.2198,68.2471,68.0111,68.2107,42505.0
2017-09-08 12:25:00,75.15,75.26,75.12,75.2,161178.0,68.2107,68.3106,68.1835,68.2561,161178.0
2017-09-08 12:30:00,75.19,75.21,74.96,75.12,43590.0,68.2471,68.2652,68.0383,68.1835,43590.0
2017-09-08 12:35:00,75.1,75.2,74.84,74.84,24052.0,68.1654,68.2561,67.9294,67.9294,24052.0
2017-09-08 12:40:00,74.85,74.85,74.57,74.6,27479.0,67.9384,67.9384,67.6843,67.7115,27479.0
2017-09-08 12:45:00,74.61,74.8,74.6,74.75,20300.0,67.7206,67.8931,67.7115,67.8477,20300.0
2017-09-08 12:50:00,74.74,74.87,74.68,74.77,22855.0,67.8386,67.9566,67.7841,67.8658,22855.0
2017-09-08 12:55:00,74.77,74.9,74.76,74.88,20463.0,67.8658,67.9838,67.8568,67.9657,20463.0
2017-09-08 13:00:00,74.88,75.09,74.85,75.07,35342.0,67.9657,68.1563,67.9384,68.1381,35342.0
2017-09-08 13:05:00,75.08,75.23,75.03,75.17,14881.0,68.1472,68.2834,68.1018,68.2289,14881.0
2017-09-08 13:10:00,75.16,75.37,75.16,75.34,20623.0,68.2198,68.4104,68.2198,68.3832,20623.0
2017-09-08 13:15:00,75.34,75.42,75.33,75.36,22118.0,68.3832,68.4558,68.3741,68.4014,22118.0
2017-09-08 13:20:00,75.36,75.37,75.16,75.3,22628.0,68.4014,68.4104,68.2198,68.3469,22628.0
2017-09-08 13:25:00,75.3,75.38,75.29,75.36,11783.0,68.3469,68.4195,68.3378,68.4014,11783.0
2017-09-08 13:30:00,75.36,75.36,75.24,75.26,9699.0,68.4014,68.4014,68.2924,68.3106,9699.0
2017-09-08 13:35:00,75.27,75.29,75.25,75.28,12430.0,68.3197,68.3378,68.3015,68.3287,12430.0
2017-09-08 13:40:00,75.28,75.32,75.25,75.32,45529.0,68.3287,68.3651,68.3015,68.3651,45529.0
2017-09-08 13:45:00,75.33,75.43,75.32,75.32,56973.0,68.3741,68.4649,68.3651,68.3651,56973.0
2017-09-08 13:50:00,75.34,75.34,75.31,75.32,9190.0,68.3832,68.3832,68.356,68.3651,9190.0
2017-09-08 13:55:00,75.33,75.35,75.23,75.24,15368.0,68.3741,68.3923,68.2834,68.2924,15368.0
2017-09-08 14:00:00,75.22,75.24,75.15,75.18,14952.0,68.2743,68.2924,68.2107,68.238,14952.0
2017-09-08 14:05:00,75.18,75.22,75.14,75.16,21502.0,68.238,68.2743,68.2017,68.2198,21502.0
2017-09-08 14:10:00,75.16,75.28,75.15,75.24,30320.0,68.2198,68.3287,68.2107,68.2924,30320.0
2017-09-08 14:15:00,75.24,75.31,75.15,75.23,39982.0,68.2924,68.356,68.2107,68.2834,39982.0
2017-09-08 14:20:00,75.22,75.37,75.22,75.34,29378.0,68.2743,68.4104,68.2743,68.3832,29378.0
2017-09-08 14:25:00,75.34,75.36,75.17,75.34,76323.0,68.3832,68.4014,68.2289,68.3832,76323.0
2017-09-08 14:30:00,75.31,75.45,75.3,75.36,63556.0,68.356,68.483,68.3469,68.4014,63556.0
2017-09-08 14:35:00,75.36,75.51,75.32,75.47,31821.0,68.4014,68.5375,68.3651,68.5012,31821.0
2017-09-08 14:40:00,75.48,75.58,75.45,75.58,31656.0,68.5103,68.601,68.483,68.601,31656.0
2017-09-08 14:45:00,75.57,75.62,75.37,75.42,69443.0,68.592,68.6373,68.4104,68.4558,69443.0
2017-09-08 14:50:00,75.39,75.39,75.23,75.26,121534.0,68.4286,68.4286,68.2834,68.3106,121534.0
2017-09-08 14:55:00,75.27,75.39,75.27,75.34,23571.0,68.3197,68.4286,68.3197,68.3832,23571.0
2017-09-08 15:00:00,75.35,75.46,75.3,75.36,37310.0,68.3923,68.4921,68.3469,68.4014,37310.0
2017-09-08 15:05:00,75.35,75.43,75.28,75.42,59444.0,68.3923,68.4649,68.3287,68.4558,59444.0
2017-09-08 15:10:00,75.42,75.42,75.3,75.35,18972.0,68.4558,68.4558,68.3469,68.3923,18972.0
2017-09-08 15:15:00,75.34,75.35,75.13,75.14,24236.0,68.3832,68.3923,68.1926,68.2017,24236.0
2017-09-08 15:20:00,75.14,75.23,75.14,75.2,45503.0,68.2017,68.2834,68.2017,68.2561,45503.0
2017-09-08 15:25:00,75.2,75.27,75.15,75.25,28955.0,68.2561,68.3197,68.2107,68.3015,28955.0
2017-09-08 15:30:00,75.24,75.3,75.19,75.3,23004.0,68.2924,68.3469,68.2471,68.3469,23004.0
2017-09-08 15:35:00,75.3,75.35,75.27,75.34,68270.0,68.3469,68.3923,68.3197,68.3832,68270.0
2017-09-08 15:40:00,75.34,75.41,75.33,75.39,71984.0,68.3832,68.4467,68.3741,68.4286,71984.0
2017-09-08 15:45:00,75.4,75.45,75.35,75.44,81156.0,68.4377,68.483,68.3923,68.474,81156.0
2017-09-08 15:50:00,75.44,75.54,75.42,75.54,80709.0,68.474,68.5647,68.4558,68.5647,80709.0
2017-09-08 15:55:00,75.53,75.56,75.45,75.56,151256.0,68.5557,68.5829,68.483,68.5829,151256.0
2017-09-11 09:30:00,75.79,76.03,75.58,75.97,26419.0,68.7917,69.0095,68.601,68.955,26419.0
2017-09-11 09:35:00,75.98,76.0,75.79,75.94,11336.0,68.9641,68.9823,68.7917,68.9278,11336.0
2017-09-11 09:40:00,75.94,76.1,75.89,76.08,79067.0,68.9278,69.073,68.8824,69.0549,79067.0
2017-09-11 09:45:00,76.11,76.36,76.08,76.22,21710.0,69.0821,69.309,69.0549,69.1819,21710.0
2017-09-11 09:50:00,76.24,76.26,76.06,76.16,10300.0,69.2001,69.2183,69.0367,69.1275,10300.0
2017-09-11 09:55:00,76.2,76.32,76.1,76.11,53142.0,69.1638,69.2727,69.073,69.0821,53142.0
2017-09-11 10:00:00,76.09,76.15,75.87,75.98,43900.0,69.0639,69.1184,68.8643,68.9641,43900.0
2017-09-11 10:05:00,75.98,75.99,75.89,75.92,129314.0,68.9641,68.9732,68.8824,68.9096,129314.0
2017-09-11 10:10:00,75.92,76.0,75.87,75.95,17253.0,68.9096,68.9823,68.8643,68.9369,17253.0
2017-09-11 10:15:00,75.95,75.95,75.73,75.74,23943.0,68.9369,68.9369,68.7372,68.7463,23943.0
2017-09-11 10:20:00,75.71,75.83,75.66,75.68,58896.0,68.719,68.828,68.6737,68.6918,58896.0
2017-09-11 10:25:00,75.68,75.9,75.63,75.89,16960.0,68.6918,68.8915,68.6464,68.8824,16960.0
2017-09-11 10:30:00,75.88,76.02,75.88,75.92,10807.0,68.8733,69.0004,68.8733,68.9096,10807.0
2017-09-11 10:35:00,75.92,75.92,75.72,75.73,213075.0,68.9096,68.9096,68.7281,68.7372,213075.0
2017-09-11 10:40:00,75.73,75.89,75.65,75.89,47623.0,68.7372,68.8824,68.6646,68.8824,47623.0
2017-09-11 10:45:00,75.91,75.92,75.67,75.67,13768.0,68.9006,68.9096,68.6827,68.6827,13768.0
2017-09-11 10:50:00,75.69,75.8,75.67,75.7,20344.0,68.7009,68.8007,68.6827,68.71,20344.0
2017-09-11 10:55:00,75.7,75.87,75.69,75.83,26309.0,68.71,68.8643,68.7009,68.828,26309.0
2017-09-11 11:00:00,75.83,76.09,75.83,76.06,20632.0,68.828,69.0639,68.828,69.0367,20632.0
2017-09-11 11:05:00,76.05,76.1,75.94,76.05,15301.0,69.0276,69.073,68.9278,69.0276,15301.0
2017-09-11 11:10:00,76.07,76.07,75.87,75.87,22627.0,69.0458,69.0458,68.8643,68.8643,22627.0
2017-09-11 11:15:00,75.87,75.88,75.76,75.88,20841.0,68.8643,68.8733,68.7644,68.8733,20841.0
2017-09-11 11:20:00,75.89,75.91,75.8,75.83,8717.0,68.8824,68.9006,68.8007,68.828,8717.0
2017-09-11 11:25:00,75.84,75.94,75.81,75.94,18324.0,68.837,68.9278,68.8098,68.9278,18324.0
2017-09-11 11:30:00,75.94,76.03,75.94,75.94,24611.0,68.9278,69.0095,68.9278,68.9278,24611.0
2017-09-11 11:35:00,75.95,76.01,75.88,75.9,23596.0,68.9369,68.9913,68.8733,68.8915,23596.0
2017-09-11 11:40:00,75.88,75.89,75.81,75.86,26359.0,68.8733,68.8824,68.8098,68.8552,26359.0
2017-09-11 11:45:00,75.86,75.87,75.74,75.74,16751.0,68.8552,68.8643,68.7463,68.7463,16751.0
2017-09-11 11:50:00,75.73,75.74,75.65,75.7,29570.0,68.7372,68.7463,68.6646,68.71,29570.0
2017-09-11 11:55:00,75.7,75.73,75.68,75.72,23120.0,68.71,68.7372,68.6918,68.7281,23120.0
2017-09-11 12:00:00,75.71,75.74,75.69,75.72,13587.0,68.719,68.7463,68.7009,68.7281,13587.0
2017-09-11 12:05:00,75.71,75.72,75.66,75.66,30140.0,68.719,68.7281,68.6737,68.6737,30140.0
2017-09-11 12:10:00,75.66,75.73,75.61,75.73,17394.0,68.6737,68.7372,68.6283,68.7372,17394.0
2017-09-11 12:15:00,75.74,75.85,75.74,75.82,12227.0,68.7463,68.8461,68.7463,68.8189,12227.0
2017-09-11 12:20:00,75.82,75.82,75.68,75.71,18384.0,68.8189,68.8189,68.6918,68.719,18384.0
2017-09-11 12:25:00,75.69,75.78,75.68,75.78,20058.0,68.7009,68.7826,68.6918,68.7826,20058.0
2017-09-11 12:30:00,75.77,75.78,75.71,75.71,12910.0,68.7735,68.7826,68.719,68.719,12910.0
2017-09-11 12:35:00,75.72,75.75,75.71,75.72,13296.0,68.7281,68.7553,68.719,68.7281,13296.0
2017-09-11 12:40:00,75.72,75.76,75.65,75.69,23631.0,68.7281,68.7644,68.6646,68.7009,23631.0
2017-09-11 12:45:00,75.69,75.8,75.69,75.77,7035.0,68.7009,68.8007,68.7009,68.7735,7035.0
2017-09-11 12:50:00,75.77,75.87,75.77,75.86,18715.0,68.7735,68.8643,68.7735,68.8552,18715.0
2017-09-11 12:55:00,75.86,75.94,75.82,75.87,32660.0,68.8552,68.9278,68.8189,68.8643,32660.0
2017-09-11 13:00:00,75.86,75.86,75.77,75.77,22345.0,68.8552,68.8552,68.7735,68.7735,22345.0
2017-09-11 13:05:00,75.76,75.86,75.75,75.81,9121.0,68.7644,68.8552,68.7553,68.8098,9121.0
2017-09-11 13:10:00,75.81,75.83,75.64,75.76,53902.0,68.8098,68.828,68.6555,68.7644,53902.0
2017-09-11 13:15:00,75.76,75.81,75.72,75.78,22996.0,68.7644,68.8098,68.7281,68.7826,22996.0
2017-09-11 13:20:00,75.78,75.81,75.77,75.8,9372.0,68.7826,68.8098,68.7735,68.8007,9372.0
2017-09-11 13:25:00,75.8,75.81,75.73,75.75,14042.0,68.8007,68.8098,68.7372,68.7553,14042.0
2017-09-11 13:30:00,75.74,75.76,75.72,75.75,28599.0,68.7463,68.7644,68.7281,68.7553,28599.0
2017-09-11 13:35:00,75.75,75.76,75.73,75.76,44216.0,68.7553,68.7644,68.7372,68.7644,44216.0
2017-09-11 13:40:00,75.77,75.81,75.74,75.79,28856.0,68.7735,68.8098,68.7463,68.7917,28856.0
2017-09-11 13:45:00,75.8,75.82,75.75,75.75,22174.0,68.8007,68.8189,68.7553,68.7553,22174.0
2017-09-11 13:50:00,75.76,75.76,75.73,75.76,14259.0,68.7644,68.7644,68.7372,68.7644,14259.0
2017-09-11 13:55:00,75.76,75.76,75.59,75.61,28226.0,68.7644,68.7644,68.6101,68.6283,28226.0
2017-09-11 14:00:00,75.61,75.64,75.5,75.57,30943.0,68.6283,68.6555,68.5284,68.592,30943.0
2017-09-11 14:05:00,75.56,75.59,75.53,75.59,49584.0,68.5829,68.6101,68.5557,68.6101,49584.0
2017-09-11 14:10:00,75.59,75.75,75.57,75.69,38322.0,68.6101,68.7553,68.592,68.7009,38322.0
2017-09-11 14:15:00,75.67,75.7,75.55,75.64,18413.0,68.6827,68.71,68.5738,68.6555,18413.0
2017-09-11 14:20:00,75.64,75.67,75.61,75.65,28413.0,68.6555,68.6827,68.6283,68.6646,28413.0
2017-09-11 14:25:00,75.64,75.68,75.62,75.68,14471.0,68.6555,68.6918,68.6373,68.6918,14471.0
2017-09-11 14:30:00,75.69,75.76,75.69,75.73,19848.0,68.7009,68.7644,68.7009,68.7372,19848.0
2017-09-11 14:35:00,75.73,75.76,75.68,75.69,22317.0,68.7372,68.7644,68.6918,68.7009,22317.0
2017-09-11 14:40:00,75.7,75.73,75.65,75.73,14738.0,68.71,68.7372,68.6646,68.7372,14738.0
2017-09-11 14:45:00,75.73,75.87,75.72,75.86,41935.0,68.7372,68.8643,68.7281,68.8552,41935.0
2017-09-11 14:50:00,75.87,75.87,75.8,75.8,12960.0,68.8643,68.8643,68.8007,68.8007,12960.0
2017-09-11 14:55:00,75.8,75.8,75.72,75.72,16775.0,68.8007,68.8007,68.7281,68.7281,16775.0
2017-09-11 15:00:00,75.72,75.75,75.68,75.68,28559.0,68.7281,68.7553,68.6918,68.6918,28559.0
2017-09-11 15:05:00,75.69,75.73,75.62,75.73,37769.0,68.7009,68.7372,68.6373,68.7372,37769.0
2017-09-11 15:10:00,75.72,75.78,75.69,75.76,21014.0,68.7281,68.7826,68.7009,68.7644,21014.0
2017-09-11 15:15:00,75.77,75.82,75.74,75.78,28953.0,68.7735,68.8189,68.7463,68.7826,28953.0
2017-09-11 15:20:00,75.8,75.8,75.77,75.78,38430.0,68.8007,68.8007,68.7735,68.7826,38430.0
2017-09-11 15:25:00,75.78,75.79,75.73,75.76,29336.0,68.7826,68.7917,68.7372,68.7644,29336.0
2017-09-11 15:30:00,75.76,75.76,75.71,75.75,36804.0,68.7644,68.7644,68.719,68.7553,36804.0
2017-09-11 15:35:00,75.75,75.75,75.69,75.73,42229.0,68.7553,68.7553,68.7009,68.7372,42229.0
2017-09-11 15:40:00,75.74,75.81,75.74,75.74,41814.0,68.7463,68.8098,68.7463,68.7463,41814.0
2017-09-11 15:45:00,75.75,75.89,75.75,75.86,56053.0,68.7553,68.8824,68.7553,68.8552,56053.0
2017-09-11 15:50:00,75.86,75.88,75.83,75.86,64421.0,68.8552,68.8733,68.828,68.8552,64421.0
2017-09-11 15:55:00,75.86,76.04,75.85,75.96,252143.0,68.8552,69.0186,68.8461,68.946,252143.0
2017-09-12 09:30:00,76.09,76.34,75.9,76.14,57806.0,69.0639,69.2909,68.8915,69.1093,57806.0
2017-09-12 09:35:00,76.17,76.34,76.14,76.24,23407.0,69.1366,69.2909,69.1093,69.2001,23407.0
2017-09-12 09:40:00,76.25,76.34,76.18,76.24,39446.0,69.2092,69.2909,69.1456,69.2001,39446.0
2017-09-12 09:45:00,76.23,76.26,75.85,76.09,38514.0,69.191,69.2183,68.8461,69.0639,38514.0
2017-09-12 09:50:00,76.08,76.36,76.07,76.28,17678.0,69.0549,69.309,69.0458,69.2364,17678.0
2017-09-12 09:55:00,76.25,76.65,76.25,76.58,130205.0,69.2092,69.5722,69.2092,69.5087,130205.0
2017-09-12 10:00:00,76.55,76.8,76.38,76.66,112880.0,69.4815,69.7084,69.3272,69.5813,112880.0
2017-09-12 10:05:00,76.68,76.97,76.68,76.83,28658.0,69.5995,69.8627,69.5995,69.7356,28658.0
2017-09-12 10:10:00,76.82,76.97,76.76,76.85,19206.0,69.7265,69.8627,69.6721,69.7538,19206.0
2017-09-12 10:15:00,76.87,76.88,76.76,76.79,13463.0,69.7719,69.781,69.6721,69.6993,13463.0
2017-09-12 10:20:00,76.8,76.82,76.73,76.76,16852.0,69.7084,69.7265,69.6449,69.6721,16852.0
2017-09-12 10:25:00,76.74,76.94,76.72,76.92,22988.0,69.6539,69.8355,69.6358,69.8173,22988.0
2017-09-12 10:30:00,76.92,77.13,76.9,76.92,93804.0,69.8173,70.0079,69.7992,69.8173,93804.0
2017-09-12 10:35:00,76.92,76.92,76.83,76.88,21260.0,69.8173,69.8173,69.7356,69.781,21260.0
2017-09-12 10:40:00,76.86,76.91,76.83,76.89,17836.0,69.7628,69.8082,69.7356,69.7901,17836.0
2017-09-12 10:45:00,76.89,76.9,76.74,76.83,16399.0,69.7901,69.7992,69.6539,69.7356,16399.0
2017-09-12 10:50:00,76.84,76.88,76.76,76.77,9747.0,69.7447,69.781,69.6721,69.6812,9747.0
2017-09-12 10:55:00,76.76,76.77,76.61,76.73,18547.0,69.6721,69.6812,69.5359,69.6449,18547.0
2017-09-12 11:00:00,76.73,76.74,76.63,76.65,9796.0,69.6449,69.6539,69.5541,69.5722,9796.0
2017-09-12 11:05:00,76.68,76.77,76.66,76.68,17206.0,69.5995,69.6812,69.5813,69.5995,17206.0
2017-09-12 11:10:00,76.7,76.71,76.64,76.69,6982.0,69.6176,69.6267,69.5632,69.6085,6982.0
2017-09-12 11:15:00,76.69,76.7,76.56,76.67,24714.0,69.6085,69.6176,69.4906,69.5904,24714.0
2017-09-12 11:20:00,76.67,76.72,76.62,76.7,8740.0,69.5904,69.6358,69.545,69.6176,8740.0
2017-09-12 11:25:00,76.69,76.76,76.63,76.65,11934.0,69.6085,69.6721,69.5541,69.5722,11934.0
2017-09-12 11:30:00,76.64,76.67,76.49,76.49,6877.0,69.5632,69.5904,69.427,69.427,6877.0
2017-09-12 11:35:00,76.46,76.53,76.45,76.49,13232.0,69.3998,69.4633,69.3907,69.427,13232.0
2017-09-12 11:40:00,76.52,76.66,76.51,76.61,12790.0,69.4542,69.5813,69.4452,69.5359,12790.0
2017-09-12 11:45:00,76.61,76.65,76.52,76.52,8697.0,69.5359,69.5722,69.4542,69.4542,8697.0
2017-09-12 11:50:00,76.53,76.65,76.5,76.63,43932.0,69.4633,69.5722,69.4361,69.5541,43932.0
2017-09-12 11:55:00,76.62,76.78,76.62,76.78,18033.0,69.545,69.6902,69.545,69.6902,18033.0
2017-09-12 12:00:00,76.78,76.83,76.73,76.73,10909.0,69.6902,69.7356,69.6449,69.6449,10909.0
2017-09-12 12:05:00,76.73,76.79,76.71,76.75,9874.0,69.6449,69.6993,69.6267,69.663,9874.0
2017-09-12 12:10:00,76.75,76.91,76.74,76.85,21035.0,69.663,69.8082,69.6539,69.7538,21035.0
2017-09-12 12:15:00,76.87,76.94,76.87,76.94,11766.0,69.7719,69.8355,69.7719,69.8355,11766.0
2017-09-12 12:20:00,76.93,76.97,76.91,76.97,14418.0,69.8264,69.8627,69.8082,69.8627,14418.0
2017-09-12 12:25:00,77.0,77.04,76.98,77.0,19116.0,69.8899,69.9262,69.8718,69.8899,19116.0
2017-09-12 12:30:00,77.02,77.11,76.98,77.11,13581.0,69.9081,69.9898,69.8718,69.9898,13581.0
2017-09-12 12:35:00,77.09,77.26,77.07,77.22,17997.0,69.9716,70.1259,69.9535,70.0896,17997.0
2017-09-12 12:40:00,77.21,77.34,77.2,77.26,8863.0,70.0805,70.1985,70.0715,70.1259,8863.0
2017-09-12 12:45:00,77.26,77.3,77.21,77.3,7574.0,70.1259,70.1622,70.0805,70.1622,7574.0
2017-09-12 12:50:00,77.31,77.35,77.3,77.32,6291.0,70.1713,70.2076,70.1622,70.1804,6291.0
2017-09-12 12:55:00,77.32,77.48,77.32,77.38,77618.0,70.1804,70.3256,70.1804,70.2348,77618.0
2017-09-12 13:00:00,77.38,77.54,77.32,77.48,94630.0,70.2348,70.3801,70.1804,70.3256,94630.0
2017-09-12 13:05:00,77.48,77.49,77.4,77.44,20034.0,70.3256,70.3347,70.253,70.2893,20034.0
2017-09-12 13:10:00,77.43,77.54,77.41,77.51,23952.0,70.2802,70.3801,70.2621,70.3528,23952.0
2017-09-12 13:15:00,77.5,77.59,77.49,77.57,13193.0,70.3438,70.4254,70.3347,70.4073,13193.0
2017-09-12 13:20:00,77.57,77.74,77.57,77.71,16984.0,70.4073,70.5616,70.4073,70.5344,16984.0
2017-09-12 13:25:00,77.71,77.76,77.69,77.74,21656.0,70.5344,70.5797,70.5162,70.5616,21656.0
2017-09-12 13:30:00,77.75,77.86,77.7,77.84,25468.0,70.5707,70.6705,70.5253,70.6524,25468.0
2017-09-12 13:35:00,77.84,77.86,77.78,77.8,21211.0,70.6524,70.6705,70.5979,70.6161,21211.0
2017-09-12 13:40:00,77.8,77.8,77.71,77.71,17854.0,70.6161,70.6161,70.5344,70.5344,17854.0
2017-09-12 13:45:00,77.73,77.74,77.59,77.6,9955.0,70.5525,70.5616,70.4254,70.4345,9955.0
2017-09-12 13:50:00,77.6,77.62,77.48,77.51,39713.0,70.4345,70.4527,70.3256,70.3528,39713.0
2017-09-12 13:55:00,77.5,77.51,77.4,77.44,15436.0,70.3438,70.3528,70.253,70.2893,15436.0
2017-09-12 14:00:00,77.45,77.51,77.39,77.41,28199.0,70.2984,70.3528,70.2439,70.2621,28199.0
2017-09-12 14:05:00,77.41,77.41,77.22,77.25,38568.0,70.2621,70.2621,70.0896,70.1168,38568.0
2017-09-12 14:10:00,77.25,77.26,77.12,77.17,27914.0,70.1168,70.1259,69.9988,70.0442,27914.0
2017-09-12 14:15:00,77.17,77.17,77.0,77.0,28598.0,70.0442,70.0442,69.8899,69.8899,28598.0
2017-09-12 14:20:00,77.0,77.04,76.95,76.96,31803.0,69.8899,69.9262,69.8445,69.8536,31803.0
2017-09-12 14:25:00,76.99,77.0,76.9,76.96,21688.0,69.8808,69.8899,69.7992,69.8536,21688.0
2017-09-12 14:30:00,76.97,77.16,76.96,77.16,28247.0,69.8627,70.0351,69.8536,70.0351,28247.0
2017-09-12 14:35:00,77.17,77.23,77.14,77.16,19638.0,70.0442,70.0987,70.017,70.0351,19638.0
2017-09-12 14:40:00,77.15,77.17,77.04,77.05,12780.0,70.0261,70.0442,69.9262,69.9353,12780.0
2017-09-12 14:45:00,77.04,77.07,77.02,77.07,25005.0,69.9262,69.9535,69.9081,69.9535,25005.0
2017-09-12 14:50:00,77.07,77.07,77.02,77.06,14088.0,69.9535,69.9535,69.9081,69.9444,14088.0
2017-09-12 14:55:00,77.07,77.08,77.0,77.05,19688.0,69.9535,69.9625,69.8899,69.9353,19688.0
2017-09-12 15:00:00,77.06,77.1,77.04,77.06,22510.0,69.9444,69.9807,69.9262,69.9444,22510.0
2017-09-12 15:05:00,77.08,77.2,77.06,77.17,26691.0,69.9625,70.0715,69.9444,70.0442,26691.0
2017-09-12 15:10:00,77.17,77.22,77.15,77.19,20266.0,70.0442,70.0896,70.0261,70.0624,20266.0
2017-09-12 15:15:00,77.19,77.22,77.18,77.19,19781.0,70.0624,70.0896,70.0533,70.0624,19781.0
2017-09-12 15:20:00,77.2,77.22,77.16,77.19,26493.0,70.0715,70.0896,70.0351,70.0624,26493.0
2017-09-12 15:25:00,77.2,77.22,77.17,77.17,26147.0,70.0715,70.0896,70.0442,70.0442,26147.0
2017-09-12 15:30:00,77.17,77.23,77.14,77.22,46882.0,70.0442,70.0987,70.017,70.0896,46882.0
2017-09-12 15:35:00,77.22,77.23,77.16,77.16,40482.0,70.0896,70.0987,70.0351,70.0351,40482.0
2017-09-12 15:40:00,77.16,77.16,77.01,77.06,48669.0,70.0351,70.0351,69.899,69.9444,48669.0
2017-09-12 15:45:00,77.05,77.1,76.98,77.01,54586.0,69.9353,69.9807,69.8718,69.899,54586.0
2017-09-12 15:50:00,77.0,77.04,76.93,76.93,83061.0,69.8899,69.9262,69.8264,69.8264,83061.0
2017-09-12 15:55:00,76.93,76.98,76.91,76.95,163017.0,69.8264,69.8718,69.8082,69.8445,163017.0
2017-09-13 09:30:00,76.97,77.5,76.82,77.39,28970.0,69.8627,70.3438,69.7265,70.2439,28970.0
2017-09-13 09:35:00,77.45,78.01,77.44,77.99,50213.0,70.2984,70.8067,70.2893,70.7885,50213.0
2017-09-13 09:40:00,78.01,78.08,77.61,77.77,94976.0,70.8067,70.8702,70.4436,70.5888,94976.0
2017-09-13 09:45:00,77.76,78.09,77.75,78.09,45280.0,70.5797,70.8793,70.5707,70.8793,45280.0
2017-09-13 09:50:00,78.08,78.16,78.02,78.09,32464.0,70.8702,70.9428,70.8157,70.8793,32464.0
2017-09-13 09:55:00,78.08,78.25,78.03,78.06,45087.0,70.8702,71.0245,70.8248,70.852,45087.0
2017-09-13 10:00:00,78.03,78.05,77.81,77.88,57892.0,70.8248,70.843,70.6251,70.6887,57892.0
2017-09-13 10:05:00,77.89,77.96,77.83,77.93,78425.0,70.6977,70.7613,70.6433,70.734,78425.0
2017-09-13 10:10:00,77.93,78.02,77.79,78.0,85853.0,70.734,70.8157,70.607,70.7976,85853.0
2017-09-13 10:15:00,78.0,78.01,77.71,77.73,51322.0,70.7976,70.8067,70.5344,70.5525,51322.0
2017-09-13 10:20:00,77.73,77.75,77.67,77.69,25040.0,70.5525,70.5707,70.4981,70.5162,25040.0
2017-09-13 10:25:00,77.68,77.91,77.62,77.81,87285.0,70.5071,70.7159,70.4527,70.6251,87285.0
2017-09-13 10:30:00,77.81,77.92,77.73,77.89,32133.0,70.6251,70.725,70.5525,70.6977,32133.0
2017-09-13 10:35:00,77.86,77.95,77.79,77.95,32012.0,70.6705,70.7522,70.607,70.7522,32012.0
2017-09-13 10:40:00,77.95,78.09,77.92,78.02,48182.0,70.7522,70.8793,70.725,70.8157,48182.0
2017-09-13 10:45:00,78.01,78.08,77.93,78.05,36166.0,70.8067,70.8702,70.734,70.843,36166.0
2017-09-13 10:50:00,78.04,78.09,78.01,78.09,16107.0,70.8339,70.8793,70.8067,70.8793,16107.0
2017-09-13 10:55:00,78.09,78.12,78.02,78.12,18828.0,70.8793,70.9065,70.8157,70.9065,18828.0
2017-09-13 11:00:00,78.12,78.28,78.08,78.28,53262.0,70.9065,71.0517,70.8702,71.0517,53262.0
2017-09-13 11:05:00,78.28,78.46,78.27,78.41,48643.0,71.0517,71.2151,71.0427,71.1697,48643.0
2017-09-13 11:10:00,78.38,78.41,78.26,78.32,48474.0,71.1425,71.1697,71.0336,71.088,48474.0
2017-09-13 11:15:00,78.33,78.34,78.09,78.17,31974.0,71.0971,71.1062,70.8793,70.9519,31974.0
2017-09-13 11:20:00,78.17,78.17,77.98,77.99,23264.0,70.9519,70.9519,70.7794,70.7885,23264.0
2017-09-13 11:25:00,77.98,78.12,77.96,78.09,24276.0,70.7794,70.9065,70.7613,70.8793,24276.0
2017-09-13 11:30:00,78.08,78.1,78.04,78.09,15451.0,70.8702,70.8883,70.8339,70.8793,15451.0
2017-09-13 11:35:00,78.09,78.26,78.05,78.26,36143.0,70.8793,71.0336,70.843,71.0336,36143.0
2017-09-13 11:40:00,78.26,78.66,78.24,78.38,25031.0,71.0336,71.3966,71.0154,71.1425,25031.0
2017-09-13 11:45:00,78.38,78.41,78.34,78.34,29408.0,71.1425,71.1697,71.1062,71.1062,29408.0
2017-09-13 11:50:00,78.33,78.4,78.31,78.34,34488.0,71.0971,71.1606,71.079,71.1062,34488.0
2017-09-13 11:55:00,78.34,78.43,78.33,78.43,21529.0,71.1062,71.1879,71.0971,71.1879,21529.0
2017-09-13 12:00:00,78.43,78.45,78.35,78.38,45888.0,71.1879,71.206,71.1153,71.1425,45888.0
2017-09-13 12:05:00,78.38,78.44,78.22,78.22,27670.0,71.1425,71.197,70.9973,70.9973,27670.0
2017-09-13 12:10:00,78.22,78.26,78.18,78.23,34589.0,70.9973,71.0336,70.961,71.0063,34589.0
2017-09-13 12:15:00,78.24,78.3,78.24,78.25,19132.0,71.0154,71.0699,71.0154,71.0245,19132.0
2017-09-13 12:20:00,78.26,78.29,78.21,78.21,18346.0,71.0336,71.0608,70.9882,70.9882,18346.0
2017-09-13 12:25:00,78.19,78.21,78.16,78.19,16733.0,70.97,70.9882,70.9428,70.97,16733.0
2017-09-13 12:30:00,78.18,78.27,78.13,78.27,15916.0,70.961,71.0427,70.9156,71.0427,15916.0
2017-09-13 12:35:00,78.25,78.37,78.25,78.36,21597.0,71.0245,71.1334,71.0245,71.1243,21597.0
2017-09-13 12:40:00,78.36,78.49,78.32,78.33,26624.0,71.1243,71.2423,71.088,71.0971,26624.0
2017-09-13 12:45:00,78.33,78.41,78.24,78.34,21019.0,71.0971,71.1697,71.0154,71.1062,21019.0
2017-09-13 12:50:00,78.33,78.36,78.33,78.36,10503.0,71.0971,71.1243,71.0971,71.1243,10503.0
2017-09-13 12:55:00,78.37,78.37,78.17,78.17,42607.0,71.1334,71.1334,70.9519,70.9519,42607.0
2017-09-13 13:00:00,78.19,78.19,78.05,78.09,25467.0,70.97,70.97,70.843,70.8793,25467.0
2017-09-13 13:05:00,78.1,78.1,77.92,77.95,17356.0,70.8883,70.8883,70.725,70.7522,17356.0
2017-09-13 13:10:00,77.95,77.96,77.86,77.92,28772.0,70.7522,70.7613,70.6705,70.725,28772.0
2017-09-13 13:15:00,77.92,78.05,77.89,78.02,27946.0,70.725,70.843,70.6977,70.8157,27946.0
2017-09-13 13:20:00,78.0,78.07,77.97,78.0,36643.0,70.7976,70.8611,70.7704,70.7976,36643.0
2017-09-13 13:25:00,78.0,78.01,77.88,77.88,29472.0,70.7976,70.8067,70.6887,70.6887,29472.0
2017-09-13 13:30:00,77.87,77.94,77.84,77.9,74569.0,70.6796,70.7431,70.6524,70.7068,74569.0
2017-09-13 13:35:00,77.89,78.11,77.89,78.06,14678.0,70.6977,70.8974,70.6977,70.852,14678.0
2017-09-13 13:40:00,78.06,78.06,77.94,77.95,14749.0,70.852,70.852,70.7431,70.7522,14749.0
2017-09-13 13:45:00,77.95,77.96,77.85,77.92,19275.0,70.7522,70.7613,70.6614,70.725,19275.0
2017-09-13 13:50:00,77.9,77.93,77.85,77.87,21132.0,70.7068,70.734,70.6614,70.6796,21132.0
2017-09-13 13:55:00,77.86,77.96,77.85,77.96,31737.0,70.6705,70.7613,70.6614,70.7613,31737.0
2017-09-13 14:00:00,77.96,77.97,77.85,77.92,24562.0,70.7613,70.7704,70.6614,70.725,24562.0
2017-09-13 14:05:00,77.92,78.08,77.89,78.06,43189.0,70.725,70.8702,70.6977,70.852,43189.0
2017-09-13 14:10:00,78.05,78.06,77.95,77.95,20840.0,70.843,70.852,70.7522,70.7522,20840.0
2017-09-13 14:15:00,77.97,78.05,77.93,77.99,23801.0,70.7704,70.843,70.734,70.7885,23801.0
2017-09-13 14:20:00,77.99,78.01,77.9,77.95,33046.0,70.7885,70.8067,70.7068,70.7522,33046.0
2017-09-13 14:25:00,77.95,78.0,77.92,77.92,14231.0,70.7522,70.7976,70.725,70.725,14231.0
2017-09-13 14:30:00,77.92,77.93,77.82,77.82,23688.0,70.725,70.734,70.6342,70.6342,23688.0
2017-09-13 14:35:00,77.81,77.82,77.73,77.74,23558.0,70.6251,70.6342,70.5525,70.5616,23558.0
2017-09-13 14:40:00,77.76,77.76,77.67,77.67,37631.0,70.5797,70.5797,70.4981,70.4981,37631.0
2017-09-13 14:45:00,77.67,77.77,77.67,77.75,17166.0,70.4981,70.5888,70.4981,70.5707,17166.0
2017-09-13 14:50:00,77.76,77.77,77.69,77.73,21535.0,70.5797,70.5888,70.5162,70.5525,21535.0
2017-09-13 14:55:00,77.72,77.76,77.69,77.73,27611.0,70.5434,70.5797,70.5162,70.5525,27611.0
2017-09-13 15:00:00,77.73,77.8,77.73,77.78,23823.0,70.5525,70.6161,70.5525,70.5979,23823.0
2017-09-13 15:05:00,77.78,77.82,77.66,77.67,29867.0,70.5979,70.6342,70.489,70.4981,29867.0
2017-09-13 15:10:00,77.66,77.74,77.66,77.73,28019.0,70.489,70.5616,70.489,70.5525,28019.0
2017-09-13 15:15:00,77.72,77.72,77.65,77.65,27871.0,70.5434,70.5434,70.4799,70.4799,27871.0
2017-09-13 15:20:00,77.64,77.68,77.63,77.67,27728.0,70.4708,70.5071,70.4617,70.4981,27728.0
2017-09-13 15:25:00,77.67,77.75,77.67,77.73,23655.0,70.4981,70.5707,70.4981,70.5525,23655.0
2017-09-13 15:30:00,77.73,77.82,77.7,77.82,39381.0,70.5525,70.6342,70.5253,70.6342,39381.0
2017-09-13 15:35:00,77.83,77.88,77.82,77.86,38884.0,70.6433,70.6887,70.6342,70.6705,38884.0
2017-09-13 15:40:00,77.86,77.86,77.75,77.77,42055.0,70.6705,70.6705,70.5707,70.5888,42055.0
2017-09-13 15:45:00,77.77,77.88,77.76,77.82,82038.0,70.5888,70.6887,70.5797,70.6342,82038.0
2017-09-13 15:50:00,77.83,77.9,77.82,77.84,90480.0,70.6433,70.7068,70.6342,70.6524,90480.0
2017-09-13 15:55:00,77.85,77.85,77.8,77.83,158071.0,70.6614,70.6614,70.6161,70.6433,158071.0
2017-09-14 09:30:00,77.44,77.65,77.05,77.13,26181.0,70.2893,70.4799,69.9353,70.0079,26181.0
2017-09-14 09:35:00,77.12,77.21,76.92,77.02,32135.0,69.9988,70.0805,69.8173,69.9081,32135.0
2017-09-14 09:40:00,77.09,77.15,76.82,76.91,28881.0,69.9716,70.0261,69.7265,69.8082,28881.0
2017-09-14 09:45:00,76.93,77.23,76.93,77.15,10398.0,69.8264,70.0987,69.8264,70.0261,10398.0
2017-09-14 09:50:00,77.16,77.2,76.94,77.18,15045.0,70.0351,70.0715,69.8355,70.0533,15045.0
2017-09-14 09:55:00,77.19,77.22,76.99,77.22,17164.0,70.0624,70.0896,69.8808,70.0896,17164.0
2017-09-14 10:00:00,77.26,77.36,77.17,77.27,15377.0,70.1259,70.2167,70.0442,70.135,15377.0
2017-09-14 10:05:00,77.27,77.42,77.23,77.37,18241.0,70.135,70.2711,70.0987,70.2258,18241.0
2017-09-14 10:10:00,77.37,77.37,77.26,77.34,13887.0,70.2258,70.2258,70.1259,70.1985,13887.0
2017-09-14 10:15:00,77.36,77.52,77.34,77.47,39468.0,70.2167,70.3619,70.1985,70.3165,39468.0
2017-09-14 10:20:00,77.47,77.57,77.43,77.44,10965.0,70.3165,70.4073,70.2802,70.2893,10965.0
2017-09-14 10:25:00,77.47,77.55,77.39,77.42,21692.0,70.3165,70.3891,70.2439,70.2711,21692.0
2017-09-14 10:30:00,77.45,77.5,77.38,77.44,18588.0,70.2984,70.3438,70.2348,70.2893,18588.0
2017-09-14 10:35:00,77.42,77.5,77.31,77.44,20503.0,70.2711,70.3438,70.1713,70.2893,20503.0
2017-09-14 10:40:00,77.44,77.51,77.41,77.5,7495.0,70.2893,70.3528,70.2621,70.3438,7495.0
2017-09-14 10:45:00,77.5,77.5,77.39,77.49,16926.0,70.3438,70.3438,70.2439,70.3347,16926.0
2017-09-14 10:50:00,77.47,77.51,77.44,77.5,13256.0,70.3165,70.3528,70.2893,70.3438,13256.0
2017-09-14 10:55:00,77.5,77.51,77.39,77.43,17543.0,70.3438,70.3528,70.2439,70.2802,17543.0
2017-09-14 11:00:00,77.43,77.5,77.33,77.5,28748.0,70.2802,70.3438,70.1894,70.3438,28748.0
2017-09-14 11:05:00,77.51,77.58,77.39,77.46,40742.0,70.3528,70.4164,70.2439,70.3074,40742.0
2017-09-14 11:10:00,77.44,77.59,77.44,77.59,14527.0,70.2893,70.4254,70.2893,70.4254,14527.0
2017-09-14 11:15:00,77.59,77.66,77.48,77.51,19341.0,70.4254,70.489,70.3256,70.3528,19341.0
2017-09-14 11:20:00,77.5,77.59,77.48,77.59,14839.0,70.3438,70.4254,70.3256,70.4254,14839.0
2017-09-14 11:25:00,77.6,77.63,77.5,77.52,10754.0,70.4345,70.4617,70.3438,70.3619,10754.0
2017-09-14 11:30:00,77.52,77.52,77.37,77.4,29100.0,70.3619,70.3619,70.2258,70.253,29100.0
2017-09-14 11:35:00,77.4,77.43,77.35,77.37,16806.0,70.253,70.2802,70.2076,70.2258,16806.0
2017-09-14 11:40:00,77.4,77.51,77.37,77.48,14872.0,70.253,70.3528,70.2258,70.3256,14872.0
2017-09-14 11:45:00,77.48,77.52,77.4,77.49,24657.0,70.3256,70.3619,70.253,70.3347,24657.0
2017-09-14 11:50:00,77.5,77.53,77.44,77.53,15489.0,70.3438,70.371,70.2893,70.371,15489.0
2017-09-14 11:55:00,77.53,77.53,77.39,77.43,14420.0,70.371,70.371,70.2439,70.2802,14420.0
2017-09-14 12:00:00,77.42,77.42,77.3,77.3,11322.0,70.2711,70.2711,70.1622,70.1622,11322.0
2017-09-14 12:05:00,77.31,77.35,77.25,77.28,23671.0,70.1713,70.2076,70.1168,70.1441,23671.0
2017-09-14 12:10:00,77.27,77.28,77.18,77.25,13450.0,70.135,70.1441,70.0533,70.1168,13450.0
2017-09-14 12:15:00,77.24,77.27,77.2,77.2,10440.0,70.1078,70.135,70.0715,70.0715,10440.0
2017-09-14 12:20:00,77.21,77.29,77.2,77.28,10531.0,70.0805,70.1531,70.0715,70.1441,10531.0
2017-09-14 12:25:00,77.28,77.29,77.2,77.26,15463.0,70.1441,70.1531,70.0715,70.1259,15463.0
2017-09-14 12:30:00,77.24,77.28,77.22,77.26,4972.0,70.1078,70.1441,70.0896,70.1259,4972.0
2017-09-14 12:35:00,77.26,77.28,77.22,77.24,26759.0,70.1259,70.1441,70.0896,70.1078,26759.0
2017-09-14 12:40:00,77.21,77.26,77.19,77.25,20208.0,70.0805,70.1259,70.0624,70.1168,20208.0
2017-09-14 12:45:00,77.25,77.3,77.18,77.3,44188.0,70.1168,70.1622,70.0533,70.1622,44188.0
2017-09-14 12:50:00,77.3,77.35,77.28,77.35,8943.0,70.1622,70.2076,70.1441,70.2076,8943.0
2017-09-14 12:55:00,77.35,77.35,77.23,77.25,13450.0,70.2076,70.2076,70.0987,70.1168,13450.0
2017-09-14 13:00:00,77.25,77.25,77.11,77.11,22764.0,70.1168,70.1168,69.9898,69.9898,22764.0
2017-09-14 13:05:00,77.1,77.1,76.91,76.93,31069.0,69.9807,69.9807,69.8082,69.8264,31069.0
2017-09-14 13:10:00,76.93,76.97,76.9,76.97,17873.0,69.8264,69.8627,69.7992,69.8627,17873.0
2017-09-14 13:15:00,76.96,76.97,76.87,76.94,19438.0,69.8536,69.8627,69.7719,69.8355,19438.0
2017-09-14 13:20:00,76.94,77.0,76.9,76.99,39936.0,69.8355,69.8899,69.7992,69.8808,39936.0
2017-09-14 13:25:00,76.99,77.05,76.99,77.04,7549.0,69.8808,69.9353,69.8808,69.9262,7549.0
2017-09-14 13:30:00,77.04,77.05,77.0,77.0,19425.0,69.9262,69.9353,69.8899,69.8899,19425.0
2017-09-14 13:35:00,77.0,77.09,77.0,77.05,11928.0,69.8899,69.9716,69.8899,69.9353,11928.0
2017-09-14 13:40:00,77.05,77.16,77.03,77.05,25343.0,69.9353,70.0351,69.9172,69.9353,25343.0
2017-09-14 13:45:00,77.04,77.06,77.02,77.03,10224.0,69.9262,69.9444,69.9081,69.9172,10224.0
2017-09-14 13:50:00,77.03,77.04,77.01,77.02,9100.0,69.9172,69.9262,69.899,69.9081,9100.0
2017-09-14 13:55:00,77.03,77.17,77.03,77.16,45582.0,69.9172,70.0442,69.9172,70.0351,45582.0
2017-09-14 14:00:00,77.16,77.18,77.09,77.13,20399.0,70.0351,70.0533,69.9716,70.0079,20399.0
2017-09-14 14:05:00,77.13,77.25,77.11,77.19,12869.0,70.0079,70.1168,69.9898,70.0624,12869.0
2017-09-14 14:10:00,77.19,77.32,77.17,77.29,18971.0,70.0624,70.1804,70.0442,70.1531,18971.0
2017-09-14 14:15:00,77.29,77.32,77.24,77.26,10165.0,70.1531,70.1804,70.1078,70.1259,10165.0
2017-09-14 14:20:00,77.26,77.33,77.26,77.33,10708.0,70.1259,70.1894,70.1259,70.1894,10708.0
2017-09-14 14:25:00,77.35,77.36,77.29,77.29,22829.0,70.2076,70.2167,70.1531,70.1531,22829.0
2017-09-14 14:30:00,77.27,77.27,77.12,77.13,32037.0,70.135,70.135,69.9988,70.0079,32037.0
2017-09-14 14:35:00,77.14,77.19,77.08,77.13,44995.0,70.017,70.0624,69.9625,70.0079,44995.0
2017-09-14 14:40:00,77.13,77.22,77.11,77.21,15122.0,70.0079,70.0896,69.9898,70.0805,15122.0
2017-09-14 14:45:00,77.2,77.27,77.18,77.27,9208.0,70.0715,70.135,70.0533,70.135,9208.0
2017-09-14 14:50:00,77.27,77.36,77.27,77.31,14797.0,70.135,70.2167,70.135,70.1713,14797.0
2017-09-14 14:55:00,77.3,77.3,77.22,77.25,83819.0,70.1622,70.1622,70.0896,70.1168,83819.0
2017-09-14 15:00:00,77.25,77.26,77.18,77.23,19133.0,70.1168,70.1259,70.0533,70.0987,19133.0
2017-09-14 15:05:00,77.24,77.25,77.15,77.18,17006.0,70.1078,70.1168,70.0261,70.0533,17006.0
2017-09-14 15:10:00,77.19,77.22,77.07,77.09,44561.0,70.0624,70.0896,69.9535,69.9716,44561.0
2017-09-14 15:15:00,77.09,77.09,77.01,77.01,18877.0,69.9716,69.9716,69.899,69.899,18877.0
2017-09-14 15:20:00,77.03,77.05,77.0,77.01,29125.0,69.9172,69.9353,69.8899,69.899,29125.0
2017-09-14 15:25:00,77.0,77.06,76.99,77.0,29523.0,69.8899,69.9444,69.8808,69.8899,29523.0
2017-09-14 15:30:00,77.01,77.07,76.99,77.06,36418.0,69.899,69.9535,69.8808,69.9444,36418.0
2017-09-14 15:35:00,77.07,77.09,76.97,77.06,47683.0,69.9535,69.9716,69.8627,69.9444,47683.0
2017-09-14 15:40:00,77.06,77.08,77.01,77.01,45723.0,69.9444,69.9625,69.899,69.899,45723.0
2017-09-14 15:45:00,77.03,77.14,77.03,77.14,54681.0,69.9172,70.017,69.9172,70.017,54681.0
2017-09-14 15:50:00,77.14,77.2,77.13,77.2,51011.0,70.017,70.0715,70.0079,70.0715,51011.0
2017-09-14 15:55:00,77.19,77.24,77.18,77.23,119420.0,70.0624,70.1078,70.0533,70.0987,119420.0
2017-09-15 09:30:00,76.91,77.21,76.58,77.0,239450.0,69.8082,70.0805,69.5087,69.8899,239450.0
2017-09-15 09:35:00,77.02,77.28,77.0,77.19,61073.0,69.9081,70.1441,69.8899,70.0624,61073.0
2017-09-15 09:40:00,77.21,77.25,76.98,77.11,53695.0,70.0805,70.1168,69.8718,69.9898,53695.0
2017-09-15 09:45:00,77.09,77.27,77.05,77.24,27797.0,69.9716,70.135,69.9353,70.1078,27797.0
2017-09-15 09:50:00,77.27,77.45,77.26,77.42,23282.0,70.135,70.2984,70.1259,70.2711,23282.0
2017-09-15 09:55:00,77.42,77.63,77.38,77.59,34481.0,70.2711,70.4617,70.2348,70.4254,34481.0
2017-09-15 10:00:00,77.59,77.61,77.31,77.42,30908.0,70.4254,70.4436,70.1713,70.2711,30908.0
2017-09-15 10:05:00,77.4,77.4,77.19,77.27,31063.0,70.253,70.253,70.0624,70.135,31063.0
2017-09-15 10:10:00,77.27,77.28,77.13,77.13,10033.0,70.135,70.1441,70.0079,70.0079,10033.0
2017-09-15 10:15:00,77.18,77.26,77.15,77.17,9872.0,70.0533,70.1259,70.0261,70.0442,9872.0
2017-09-15 10:20:00,77.15,77.34,77.09,77.29,20961.0,70.0261,70.1985,69.9716,70.1531,20961.0
2017-09-15 10:25:00,77.33,77.35,77.26,77.3,16610.0,70.1894,70.2076,70.1259,70.1622,16610.0
2017-09-15 10:30:00,77.31,77.46,77.31,77.36,10469.0,70.1713,70.3074,70.1713,70.2167,10469.0
2017-09-15 10:35:00,77.38,77.4,77.33,77.35,10203.0,70.2348,70.253,70.1894,70.2076,10203.0
2017-09-15 10:40:00,77.37,77.37,77.31,77.35,7371.0,70.2258,70.2258,70.1713,70.2076,7371.0
2017-09-15 10:45:00,77.35,77.37,77.31,77.37,9197.0,70.2076,70.2258,70.1713,70.2258,9197.0
2017-09-15 10:50:00,77.36,77.55,77.32,77.54,59350.0,70.2167,70.3891,70.1804,70.3801,59350.0
2017-09-15 10:55:00,77.5,77.56,77.29,77.41,149278.0,70.3438,70.3982,70.1531,70.2621,149278.0
2017-09-15 11:00:00,77.43,77.44,77.14,77.17,14879.0,70.2802,70.2893,70.017,70.0442,14879.0
2017-09-15 11:05:00,77.16,77.33,77.16,77.33,10408.0,70.0351,70.1894,70.0351,70.1894,10408.0
2017-09-15 11:10:00,77.38,77.5,77.28,77.5,13214.0,70.2348,70.3438,70.1441,70.3438,13214.0
2017-09-15 11:15:00,77.48,77.5,77.42,77.46,10035.0,70.3256,70.3438,70.2711,70.3074,10035.0
2017-09-15 11:20:00,77.44,77.5,77.43,77.5,8028.0,70.2893,70.3438,70.2802,70.3438,8028.0
2017-09-15 11:25:00,77.5,77.5,77.43,77.45,7212.0,70.3438,70.3438,70.2802,70.2984,7212.0
2017-09-15 11:30:00,77.45,77.46,77.41,77.41,7010.0,70.2984,70.3074,70.2621,70.2621,7010.0
2017-09-15 11:35:00,77.41,77.49,77.38,77.46,7737.0,70.2621,70.3347,70.2348,70.3074,7737.0
2017-09-15 11:40:00,77.46,77.46,77.28,77.34,24400.0,70.3074,70.3074,70.1441,70.1985,24400.0
2017-09-15 11:45:00,77.34,77.34,77.28,77.3,13826.0,70.1985,70.1985,70.1441,70.1622,13826.0
2017-09-15 11:50:00,77.31,77.31,77.18,77.18,7950.0,70.1713,70.1713,70.0533,70.0533,7950.0
2017-09-15 11:55:00,77.21,77.25,77.18,77.21,21083.0,70.0805,70.1168,70.0533,70.0805,21083.0
2017-09-15 12:00:00,77.21,77.29,77.19,77.23,5305.0,70.0805,70.1531,70.0624,70.0987,5305.0
2017-09-15 12:05:00,77.23,77.29,77.21,77.29,6437.0,70.0987,70.1531,70.0805,70.1531,6437.0
2017-09-15 12:10:00,77.26,77.48,77.23,77.42,50196.0,70.1259,70.3256,70.0987,70.2711,50196.0
2017-09-15 12:15:00,77.4,77.42,77.35,77.37,14286.0,70.253,70.2711,70.2076,70.2258,14286.0
2017-09-15 12:20:00,77.37,77.4,77.28,77.29,21916.0,70.2258,70.253,70.1441,70.1531,21916.0
2017-09-15 12:25:00,77.27,77.35,77.23,77.35,20024.0,70.135,70.2076,70.0987,70.2076,20024.0
2017-09-15 12:30:00,77.37,77.5,77.35,77.46,11835.0,70.2258,70.3438,70.2076,70.3074,11835.0
2017-09-15 12:35:00,77.46,77.53,77.44,77.5,9817.0,70.3074,70.371,70.2893,70.3438,9817.0
2017-09-15 12:40:00,77.49,77.49,77.42,77.42,11143.0,70.3347,70.3347,70.2711,70.2711,11143.0
2017-09-15 12:45:00,77.43,77.45,77.34,77.39,20635.0,70.2802,70.2984,70.1985,70.2439,20635.0
2017-09-15 12:50:00,77.39,77.45,77.31,77.41,24864.0,70.2439,70.2984,70.1713,70.2621,24864.0
2017-09-15 12:55:00,77.41,77.42,77.34,77.38,16271.0,70.2621,70.2711,70.1985,70.2348,16271.0
2017-09-15 13:00:00,77.39,77.47,77.38,77.47,8195.0,70.2439,70.3165,70.2348,70.3165,8195.0
2017-09-15 13:05:00,77.48,77.5,77.42,77.5,10253.0,70.3256,70.3438,70.2711,70.3438,10253.0
2017-09-15 13:10:00,77.51,77.56,77.43,77.45,6554.0,70.3528,70.3982,70.2802,70.2984,6554.0
2017-09-15 13:15:00,77.45,77.53,77.44,77.49,10796.0,70.2984,70.371,70.2893,70.3347,10796.0
2017-09-15 13:20:00,77.5,77.5,77.44,77.45,7225.0,70.3438,70.3438,70.2893,70.2984,7225.0
2017-09-15 13:25:00,77.46,77.59,77.46,77.55,6372.0,70.3074,70.4254,70.3074,70.3891,6372.0
2017-09-15 13:30:00,77.55,77.57,77.51,77.56,7407.0,70.3891,70.4073,70.3528,70.3982,7407.0
2017-09-15 13:35:00,77.56,77.56,77.51,77.55,8791.0,70.3982,70.3982,70.3528,70.3891,8791.0
2017-09-15 13:40:00,77.55,77.58,77.5,77.57,6889.0,70.3891,70.4164,70.3438,70.4073,6889.0
2017-09-15 13:45:00,77.55,77.59,77.48,77.48,6730.0,70.3891,70.4254,70.3256,70.3256,6730.0
2017-09-15 13:50:00,77.48,77.52,77.46,77.47,6714.0,70.3256,70.3619,70.3074,70.3165,6714.0
2017-09-15 13:55:00,77.47,77.53,77.44,77.5,8300.0,70.3165,70.371,70.2893,70.3438,8300.0
2017-09-15 14:00:00,77.5,77.53,77.48,77.52,10525.0,70.3438,70.371,70.3256,70.3619,10525.0
2017-09-15 14:05:00,77.5,77.52,77.45,77.49,8400.0,70.3438,70.3619,70.2984,70.3347,8400.0
2017-09-15 14:10:00,77.52,77.54,77.46,77.47,6418.0,70.3619,70.3801,70.3074,70.3165,6418.0
2017-09-15 14:15:00,77.47,77.48,77.43,77.45,7800.0,70.3165,70.3256,70.2802,70.2984,7800.0
2017-09-15 14:20:00,77.48,77.49,77.43,77.45,8572.0,70.3256,70.3347,70.2802,70.2984,8572.0
2017-09-15 14:25:00,77.46,77.55,77.43,77.55,28225.0,70.3074,70.3891,70.2802,70.3891,28225.0
2017-09-15 14:30:00,77.55,77.55,77.49,77.52,61132.0,70.3891,70.3891,70.3347,70.3619,61132.0
2017-09-15 14:35:00,77.52,77.54,77.49,77.5,22746.0,70.3619,70.3801,70.3347,70.3438,22746.0
2017-09-15 14:40:00,77.51,77.57,77.51,77.56,49351.0,70.3528,70.4073,70.3528,70.3982,49351.0
2017-09-15 14:45:00,77.57,77.65,77.55,77.64,53260.0,70.4073,70.4799,70.3891,70.4708,53260.0
2017-09-15 14:50:00,77.65,77.66,77.57,77.58,17455.0,70.4799,70.489,70.4073,70.4164,17455.0
2017-09-15 14:55:00,77.58,77.58,77.51,77.53,23465.0,70.4164,70.4164,70.3528,70.371,23465.0
2017-09-15 15:00:00,77.52,77.56,77.52,77.53,22852.0,70.3619,70.3982,70.3619,70.371,22852.0
2017-09-15 15:05:00,77.53,77.53,77.47,77.48,20108.0,70.371,70.371,70.3165,70.3256,20108.0
2017-09-15 15:10:00,77.48,77.49,77.43,77.48,23358.0,70.3256,70.3347,70.2802,70.3256,23358.0
2017-09-15 15:15:00,77.49,77.5,77.45,77.46,13804.0,70.3347,70.3438,70.2984,70.3074,13804.0
2017-09-15 15:20:00,77.45,77.48,77.43,77.46,33756.0,70.2984,70.3256,70.2802,70.3074,33756.0
2017-09-15 15:25:00,77.47,77.55,77.47,77.52,16105.0,70.3165,70.3891,70.3165,70.3619,16105.0
2017-09-15 15:30:00,77.52,77.66,77.5,77.63,34175.0,70.3619,70.489,70.3438,70.4617,34175.0
2017-09-15 15:35:00,77.64,77.76,77.64,77.67,29225.0,70.4708,70.5797,70.4708,70.4981,29225.0
2017-09-15 15:40:00,77.67,77.72,77.62,77.69,41747.0,70.4981,70.5434,70.4527,70.5162,41747.0
2017-09-15 15:45:00,77.69,77.78,77.62,77.7,77306.0,70.5162,70.5979,70.4527,70.5253,77306.0
2017-09-15 15:50:00,77.7,77.78,77.66,77.78,122454.0,70.5253,70.5979,70.489,70.5979,122454.0
2017-09-15 15:55:00,77.78,77.8,77.54,77.59,400693.0,70.5979,70.6161,70.3801,70.4254,400693.0
2017-09-18 09:30:00,77.71,77.94,77.6,77.93,23009.0,70.5344,70.7431,70.4345,70.734,23009.0
2017-09-18 09:35:00,77.94,77.97,77.56,77.87,26890.0,70.7431,70.7704,70.3982,70.6796,26890.0
2017-09-18 09:40:00,77.87,78.13,77.83,78.13,20277.0,70.6796,70.9156,70.6433,70.9156,20277.0
2017-09-18 09:45:00,78.11,78.33,78.11,78.3,10028.0,70.8974,71.0971,70.8974,71.0699,10028.0
2017-09-18 09:50:00,78.23,78.52,78.22,78.4,18021.0,71.0063,71.2696,70.9973,71.1606,18021.0
2017-09-18 09:55:00,78.36,78.57,78.3,78.52,10227.0,71.1243,71.3149,71.0699,71.2696,10227.0
2017-09-18 10:00:00,78.51,78.59,78.45,78.46,15070.0,71.2605,71.3331,71.206,71.2151,15070.0
2017-09-18 10:05:00,78.44,78.83,78.43,78.76,68747.0,71.197,71.5509,71.1879,71.4874,68747.0
2017-09-18 10:10:00,78.71,78.75,78.48,78.58,29485.0,71.442,71.4783,71.2333,71.324,29485.0
2017-09-18 10:15:00,78.59,78.65,78.55,78.62,17734.0,71.3331,71.3876,71.2968,71.3603,17734.0
2017-09-18 10:20:00,78.62,78.63,78.47,78.56,17294.0,71.3603,71.3694,71.2242,71.3059,17294.0
2017-09-18 10:25:00,78.55,78.75,78.53,78.75,23728.0,71.2968,71.4783,71.2786,71.4783,23728.0
2017-09-18 10:30:00,78.75,78.81,78.67,78.71,32218.0,71.4783,71.5328,71.4057,71.442,32218.0
2017-09-18 10:35:00,78.65,78.79,78.62,78.77,30436.0,71.3876,71.5146,71.3603,71.4965,30436.0
2017-09-18 10:40:00,78.78,78.78,78.66,78.74,25289.0,71.5056,71.5056,71.3966,71.4693,25289.0
2017-09-18 10:45:00,78.71,78.73,78.58,78.61,41895.0,71.442,71.4602,71.324,71.3513,41895.0
2017-09-18 10:50:00,78.61,78.64,78.53,78.6,24131.0,71.3513,71.3785,71.2786,71.3422,24131.0
2017-09-18 10:55:00,78.6,78.74,78.52,78.68,68557.0,71.3422,71.4693,71.2696,71.4148,68557.0
2017-09-18 11:00:00,78.71,78.76,78.69,78.76,10121.0,71.442,71.4874,71.4239,71.4874,10121.0
2017-09-18 11:05:00,78.73,78.73,78.55,78.6,21032.0,71.4602,71.4602,71.2968,71.3422,21032.0
2017-09-18 11:10:00,78.59,78.63,78.54,78.57,20165.0,71.3331,71.3694,71.2877,71.3149,20165.0
2017-09-18 11:15:00,78.54,78.59,78.52,78.53,45914.0,71.2877,71.3331,71.2696,71.2786,45914.0
2017-09-18 11:20:00,78.55,78.7,78.53,78.69,13814.0,71.2968,71.4329,71.2786,71.4239,13814.0
2017-09-18 11:25:00,78.67,78.73,78.65,78.73,8698.0,71.4057,71.4602,71.3876,71.4602,8698.0
2017-09-18 11:30:00,78.73,78.73,78.52,78.55,9509.0,71.4602,71.4602,71.2696,71.2968,9509.0
2017-09-18 11:35:00,78.54,78.55,78.39,78.39,23982.0,71.2877,71.2968,71.1516,71.1516,23982.0
2017-09-18 11:40:00,78.41,78.42,78.29,78.31,12208.0,71.1697,71.1788,71.0608,71.079,12208.0
2017-09-18 11:45:00,78.31,78.31,78.13,78.13,8874.0,71.079,71.079,70.9156,70.9156,8874.0
2017-09-18 11:50:00,78.13,78.24,78.12,78.16,16021.0,70.9156,71.0154,70.9065,70.9428,16021.0
2017-09-18 11:55:00,78.15,78.22,78.12,78.2,25109.0,70.9337,70.9973,70.9065,70.9791,25109.0
2017-09-18 12:00:00,78.19,78.32,78.19,78.2,27168.0,70.97,71.088,70.97,70.9791,27168.0
2017-09-18 12:05:00,78.2,78.27,78.2,78.23,16145.0,70.9791,71.0427,70.9791,71.0063,16145.0
2017-09-18 12:10:00,78.23,78.23,78.17,78.17,21804.0,71.0063,71.0063,70.9519,70.9519,21804.0
2017-09-18 12:15:00,78.17,78.29,78.15,78.29,19537.0,70.9519,71.0608,70.9337,71.0608,19537.0
2017-09-18 12:20:00,78.29,78.29,78.2,78.23,10726.0,71.0608,71.0608,70.9791,71.0063,10726.0
2017-09-18 12:25:00,78.22,78.22,78.1,78.12,20949.0,70.9973,70.9973,70.8883,70.9065,20949.0
2017-09-18 12:30:00,78.13,78.17,78.12,78.12,6450.0,70.9156,70.9519,70.9065,70.9065,6450.0
2017-09-18 12:35:00,78.12,78.18,78.11,78.15,8949.0,70.9065,70.961,70.8974,70.9337,8949.0
2017-09-18 12:40:00,78.15,78.19,78.11,78.18,7702.0,70.9337,70.97,70.8974,70.961,7702.0
2017-09-18 12:45:00,78.17,78.18,78.12,78.16,12029.0,70.9519,70.961,70.9065,70.9428,12029.0
2017-09-18 12:50:00,78.16,78.18,78.1,78.11,9484.0,70.9428,70.961,70.8883,70.8974,9484.0
2017-09-18 12:55:00,78.1,78.11,78.06,78.09,10887.0,70.8883,70.8974,70.852,70.8793,10887.0
2017-09-18 13:00:00,78.07,78.09,77.99,77.99,10407.0,70.8611,70.8793,70.7885,70.7885,10407.0
2017-09-18 13:05:00,77.99,78.0,77.92,77.94,9051.0,70.7885,70.7976,70.725,70.7431,9051.0
2017-09-18 13:10:00,77.96,77.97,77.89,77.91,9436.0,70.7613,70.7704,70.6977,70.7159,9436.0
2017-09-18 13:15:00,77.89,77.91,77.84,77.87,10769.0,70.6977,70.7159,70.6524,70.6796,10769.0
2017-09-18 13:20:00,77.86,78.0,77.86,77.95,22660.0,70.6705,70.7976,70.6705,70.7522,22660.0
2017-09-18 13:25:00,77.92,77.96,77.91,77.91,6637.0,70.725,70.7613,70.7159,70.7159,6637.0
2017-09-18 13:30:00,77.95,78.05,77.91,78.0,9900.0,70.7522,70.843,70.7159,70.7976,9900.0
2017-09-18 13:35:00,77.98,78.14,77.95,78.11,9680.0,70.7794,70.9247,70.7522,70.8974,9680.0
2017-09-18 13:40:00,78.07,78.19,78.06,78.18,16697.0,70.8611,70.97,70.852,70.961,16697.0
2017-09-18 13:45:00,78.18,78.19,78.15,78.17,22369.0,70.961,70.97,70.9337,70.9519,22369.0
2017-09-18 13:50:00,78.16,78.18,78.12,78.15,17825.0,70.9428,70.961,70.9065,70.9337,17825.0
2017-09-18 13:55:00,78.14,78.14,78.03,78.03,9568.0,70.9247,70.9247,70.8248,70.8248,9568.0
2017-09-18 14:00:00,78.02,78.03,77.98,77.99,11479.0,70.8157,70.8248,70.7794,70.7885,11479.0
2017-09-18 14:05:00,78.0,78.05,77.98,78.0,11455.0,70.7976,70.843,70.7794,70.7976,11455.0
2017-09-18 14:10:00,77.98,78.02,77.97,78.0,9430.0,70.7794,70.8157,70.7704,70.7976,9430.0
2017-09-18 14:15:00,78.01,78.01,77.91,77.95,26622.0,70.8067,70.8067,70.7159,70.7522,26622.0
2017-09-18 14:20:00,77.95,78.05,77.95,78.02,11950.0,70.7522,70.843,70.7522,70.8157,11950.0
2017-09-18 14:25:00,78.02,78.03,77.94,78.02,13289.0,70.8157,70.8248,70.7431,70.8157,13289.0
2017-09-18 14:30:00,78.01,78.02,77.97,78.0,16092.0,70.8067,70.8157,70.7704,70.7976,16092.0
2017-09-18 14:35:00,77.98,77.99,77.93,77.96,10992.0,70.7794,70.7885,70.734,70.7613,10992.0
2017-09-18 14:40:00,77.95,77.97,77.82,77.82,26365.0,70.7522,70.7704,70.6342,70.6342,26365.0
2017-09-18 14:45:00,77.79,77.82,77.75,77.75,22497.0,70.607,70.6342,70.5707,70.5707,22497.0
2017-09-18 14:50:00,77.75,77.76,77.68,77.69,19503.0,70.5707,70.5797,70.5071,70.5162,19503.0
2017-09-18 14:55:00,77.69,77.7,77.66,77.67,12820.0,70.5162,70.5253,70.489,70.4981,12820.0
2017-09-18 15:00:00,77.66,77.68,77.56,77.58,37842.0,70.489,70.5071,70.3982,70.4164,37842.0
2017-09-18 15:05:00,77.58,77.58,77.47,77.51,35435.0,70.4164,70.4164,70.3165,70.3528,35435.0
2017-09-18 15:10:00,77.5,77.51,77.4,77.42,23696.0,70.3438,70.3528,70.253,70.2711,23696.0
2017-09-18 15:15:00,77.41,77.46,77.4,77.44,38276.0,70.2621,70.3074,70.253,70.2893,38276.0
2017-09-18 15:20:00,77.44,77.48,77.43,77.47,28933.0,70.2893,70.3256,70.2802,70.3165,28933.0
2017-09-18 15:25:00,77.47,77.48,77.43,77.44,24350.0,70.3165,70.3256,70.2802,70.2893,24350.0
2017-09-18 15:30:00,77.43,77.45,77.36,77.39,41013.0,70.2802,70.2984,70.2167,70.2439,41013.0
2017-09-18 15:35:00,77.4,77.43,77.35,77.37,57419.0,70.253,70.2802,70.2076,70.2258,57419.0
2017-09-18 15:40:00,77.38,77.38,77.29,77.31,27967.0,70.2348,70.2348,70.1531,70.1713,27967.0
2017-09-18 15:45:00,77.33,77.44,77.31,77.4,65491.0,70.1894,70.2893,70.1713,70.253,65491.0
2017-09-18 15:50:00,77.41,77.42,77.29,77.3,61946.0,70.2621,70.2711,70.1531,70.1622,61946.0
2017-09-18 15:55:00,77.3,77.4,77.25,77.29,198633.0,70.1622,70.253,70.1168,70.1531,198633.0
2017-09-19 09:30:00,77.35,77.35,76.4,76.51,80729.0,70.2076,70.2076,69.3453,69.4452,80729.0
2017-09-19 09:35:00,76.61,76.87,76.4,76.73,26232.0,69.5359,69.7719,69.3453,69.6449,26232.0
2017-09-19 09:40:00,76.73,77.09,76.63,77.09,32562.0,69.6449,69.9716,69.5541,69.9716,32562.0
2017-09-19 09:45:00,77.1,77.14,76.95,77.05,37344.0,69.9807,70.017,69.8445,69.9353,37344.0
2017-09-19 09:50:00,77.05,77.06,76.81,76.86,12607.0,69.9353,69.9444,69.7175,69.7628,12607.0
2017-09-19 09:55:00,76.88,76.94,76.82,76.91,13019.0,69.781,69.8355,69.7265,69.8082,13019.0
2017-09-19 10:00:00,76.89,77.14,76.86,77.09,15193.0,69.7901,70.017,69.7628,69.9716,15193.0
2017-09-19 10:05:00,77.09,77.1,76.98,77.0,9801.0,69.9716,69.9807,69.8718,69.8899,9801.0
2017-09-19 10:10:00,77.02,77.06,76.91,76.95,12644.0,69.9081,69.9444,69.8082,69.8445,12644.0
2017-09-19 10:15:00,76.96,77.07,76.96,76.96,17197.0,69.8536,69.9535,69.8536,69.8536,17197.0
2017-09-19 10:20:00,76.92,77.04,76.81,77.03,19736.0,69.8173,69.9262,69.7175,69.9172,19736.0
2017-09-19 10:25:00,77.07,77.1,76.81,76.81,33877.0,69.9535,69.9807,69.7175,69.7175,33877.0
2017-09-19 10:30:00,76.84,76.96,76.84,76.89,28978.0,69.7447,69.8536,69.7447,69.7901,28978.0
2017-09-19 10:35:00,76.89,76.9,76.77,76.9,27817.0,69.7901,69.7992,69.6812,69.7992,27817.0
2017-09-19 10:40:00,76.92,76.94,76.79,76.83,8767.0,69.8173,69.8355,69.6993,69.7356,8767.0
2017-09-19 10:45:00,76.84,76.97,76.83,76.94,9994.0,69.7447,69.8627,69.7356,69.8355,9994.0
2017-09-19 10:50:00,76.97,76.97,76.79,76.82,23140.0,69.8627,69.8627,69.6993,69.7265,23140.0
2017-09-19 10:55:00,76.84,77.03,76.82,76.87,42236.0,69.7447,69.9172,69.7265,69.7719,42236.0
2017-09-19 11:00:00,76.84,76.87,76.61,76.61,18160.0,69.7447,69.7719,69.5359,69.5359,18160.0
2017-09-19 11:05:00,76.67,76.69,76.59,76.64,15600.0,69.5904,69.6085,69.5178,69.5632,15600.0
2017-09-19 11:10:00,76.64,76.64,76.47,76.47,14591.0,69.5632,69.5632,69.4089,69.4089,14591.0
2017-09-19 11:15:00,76.49,76.53,76.35,76.45,15608.0,69.427,69.4633,69.2999,69.3907,15608.0
2017-09-19 11:20:00,76.45,76.51,76.37,76.51,38286.0,69.3907,69.4452,69.3181,69.4452,38286.0
2017-09-19 11:25:00,76.49,76.58,76.38,76.58,10593.0,69.427,69.5087,69.3272,69.5087,10593.0
2017-09-19 11:30:00,76.57,76.68,76.56,76.61,10068.0,69.4996,69.5995,69.4906,69.5359,10068.0
2017-09-19 11:35:00,76.63,76.63,76.39,76.43,25533.0,69.5541,69.5541,69.3362,69.3726,25533.0
2017-09-19 11:40:00,76.43,76.5,76.29,76.37,19936.0,69.3726,69.4361,69.2455,69.3181,19936.0
2017-09-19 11:45:00,76.41,76.51,76.4,76.48,7950.0,69.3544,69.4452,69.3453,69.4179,7950.0
2017-09-19 11:50:00,76.5,76.62,76.48,76.62,4837.0,69.4361,69.545,69.4179,69.545,4837.0
2017-09-19 11:55:00,76.61,76.61,76.49,76.6,18277.0,69.5359,69.5359,69.427,69.5269,18277.0
2017-09-19 12:00:00,76.6,76.64,76.53,76.53,13651.0,69.5269,69.5632,69.4633,69.4633,13651.0
2017-09-19 12:05:00,76.55,76.55,76.41,76.47,10976.0,69.4815,69.4815,69.3544,69.4089,10976.0
2017-09-19 12:10:00,76.45,76.45,76.36,76.36,13380.0,69.3907,69.3907,69.309,69.309,13380.0
2017-09-19 12:15:00,76.37,76.52,76.37,76.52,11686.0,69.3181,69.4542,69.3181,69.4542,11686.0
2017-09-19 12:20:00,76.53,76.57,76.4,76.55,16022.0,69.4633,69.4996,69.3453,69.4815,16022.0
2017-09-19 12:25:00,76.55,76.58,76.48,76.58,16219.0,69.4815,69.5087,69.4179,69.5087,16219.0
2017-09-19 12:30:00,76.6,76.71,76.59,76.7,8590.0,69.5269,69.6267,69.5178,69.6176,8590.0
2017-09-19 12:35:00,76.68,76.68,76.56,76.65,13022.0,69.5995,69.5995,69.4906,69.5722,13022.0
2017-09-19 12:40:00,76.68,76.68,76.55,76.67,17243.0,69.5995,69.5995,69.4815,69.5904,17243.0
2017-09-19 12:45:00,76.67,76.67,76.6,76.62,18900.0,69.5904,69.5904,69.5269,69.545,18900.0
2017-09-19 12:50:00,76.64,76.64,76.55,76.55,20654.0,69.5632,69.5632,69.4815,69.4815,20654.0
2017-09-19 12:55:00,76.54,76.65,76.54,76.65,13655.0,69.4724,69.5722,69.4724,69.5722,13655.0
2017-09-19 13:00:00,76.64,76.69,76.6,76.65,74945.0,69.5632,69.6085,69.5269,69.5722,74945.0
2017-09-19 13:05:00,76.67,76.73,76.66,76.7,15030.0,69.5904,69.6449,69.5813,69.6176,15030.0
2017-09-19 13:10:00,76.7,76.71,76.64,76.66,12569.0,69.6176,69.6267,69.5632,69.5813,12569.0
2017-09-19 13:15:00,76.66,76.76,76.65,76.76,5601.0,69.5813,69.6721,69.5722,69.6721,5601.0
2017-09-19 13:20:00,76.76,76.83,76.74,76.81,9120.0,69.6721,69.7356,69.6539,69.7175,9120.0
2017-09-19 13:25:00,76.84,76.87,76.78,76.83,9402.0,69.7447,69.7719,69.6902,69.7356,9402.0
2017-09-19 13:30:00,76.83,76.85,76.79,76.81,14514.0,69.7356,69.7538,69.6993,69.7175,14514.0
2017-09-19 13:35:00,76.81,76.82,76.78,76.82,6242.0,69.7175,69.7265,69.6902,69.7265,6242.0
2017-09-19 13:40:00,76.81,76.86,76.8,76.86,5922.0,69.7175,69.7628,69.7084,69.7628,5922.0
2017-09-19 13:45:00,76.83,76.92,76.82,76.89,13001.0,69.7356,69.8173,69.7265,69.7901,13001.0
2017-09-19 13:50:00,76.89,76.89,76.84,76.88,8881.0,69.7901,69.7901,69.7447,69.781,8881.0
2017-09-19 13:55:00,76.86,76.87,76.85,76.85,9293.0,69.7628,69.7719,69.7538,69.7538,9293.0
2017-09-19 14:00:00,76.85,76.94,76.84,76.94,13572.0,69.7538,69.8355,69.7447,69.8355,13572.0
2017-09-19 14:05:00,76.92,76.96,76.9,76.96,11122.0,69.8173,69.8536,69.7992,69.8536,11122.0
2017-09-19 14:10:00,76.96,77.0,76.92,77.0,22356.0,69.8536,69.8899,69.8173,69.8899,22356.0
2017-09-19 14:15:00,77.0,77.0,76.88,76.88,21074.0,69.8899,69.8899,69.781,69.781,21074.0
2017-09-19 14:20:00,76.88,77.02,76.87,76.98,21010.0,69.781,69.9081,69.7719,69.8718,21010.0
2017-09-19 14:25:00,76.97,76.97,76.84,76.84,15611.0,69.8627,69.8627,69.7447,69.7447,15611.0
2017-09-19 14:30:00,76.84,77.02,76.84,77.02,18627.0,69.7447,69.9081,69.7447,69.9081,18627.0
2017-09-19 14:35:00,77.02,77.11,77.01,77.1,18040.0,69.9081,69.9898,69.899,69.9807,18040.0
2017-09-19 14:40:00,77.1,77.11,76.99,77.02,26098.0,69.9807,69.9898,69.8808,69.9081,26098.0
2017-09-19 14:45:00,77.02,77.07,76.98,76.98,9802.0,69.9081,69.9535,69.8718,69.8718,9802.0
2017-09-19 14:50:00,76.97,77.03,76.95,77.03,11240.0,69.8627,69.9172,69.8445,69.9172,11240.0
2017-09-19 14:55:00,77.04,77.07,77.02,77.02,13982.0,69.9262,69.9535,69.9081,69.9081,13982.0
2017-09-19 15:00:00,77.02,77.02,76.93,76.96,19377.0,69.9081,69.9081,69.8264,69.8536,19377.0
2017-09-19 15:05:00,76.95,77.02,76.93,77.02,14852.0,69.8445,69.9081,69.8264,69.9081,14852.0
2017-09-19 15:10:00,77.04,77.1,77.03,77.07,16545.0,69.9262,69.9807,69.9172,69.9535,16545.0
2017-09-19 15:15:00,77.07,77.07,76.97,77.02,20340.0,69.9535,69.9535,69.8627,69.9081,20340.0
2017-09-19 15:20:00,77.03,77.04,76.98,77.03,21549.0,69.9172,69.9262,69.8718,69.9172,21549.0
2017-09-19 15:25:00,77.04,77.06,76.96,77.0,20713.0,69.9262,69.9444,69.8536,69.8899,20713.0
2017-09-19 15:30:00,77.0,77.01,76.96,76.97,29404.0,69.8899,69.899,69.8536,69.8627,29404.0
2017-09-19 15:35:00,76.98,77.0,76.97,77.0,25756.0,69.8718,69.8899,69.8627,69.8899,25756.0
2017-09-19 15:40:00,77.0,77.04,76.94,76.99,60020.0,69.8899,69.9262,69.8355,69.8808,60020.0
2017-09-19 15:45:00,76.98,77.02,76.9,77.02,42293.0,69.8718,69.9081,69.7992,69.9081,42293.0
2017-09-19 15:50:00,77.02,77.12,77.02,77.07,64217.0,69.9081,69.9988,69.9081,69.9535,64217.0
2017-09-19 15:55:00,77.06,77.07,76.98,76.99,106486.0,69.9444,69.9535,69.8718,69.8808,106486.0
2017-09-20 09:30:00,77.16,77.16,76.13,76.65,155995.0,70.0351,70.0351,69.1003,69.5722,155995.0
2017-09-20 09:35:00,76.65,76.78,76.6,76.76,11911.0,69.5722,69.6902,69.5269,69.6721,11911.0
2017-09-20 09:40:00,76.76,77.09,76.72,77.06,6629.0,69.6721,69.9716,69.6358,69.9444,6629.0
2017-09-20 09:45:00,77.09,77.28,76.8,76.88,28611.0,69.9716,70.1441,69.7084,69.781,28611.0
2017-09-20 09:50:00,76.88,77.18,76.87,77.0,19897.0,69.781,70.0533,69.7719,69.8899,19897.0
2017-09-20 09:55:00,77.13,77.17,76.91,77.04,10546.0,70.0079,70.0442,69.8082,69.9262,10546.0
2017-09-20 10:00:00,77.15,77.22,77.02,77.12,16459.0,70.0261,70.0896,69.9081,69.9988,16459.0
2017-09-20 10:05:00,77.15,77.19,77.05,77.14,11188.0,70.0261,70.0624,69.9353,70.017,11188.0
2017-09-20 10:10:00,77.18,77.35,77.14,77.3,22230.0,70.0533,70.2076,70.017,70.1622,22230.0
2017-09-20 10:15:00,77.3,77.41,77.3,77.37,6331.0,70.1622,70.2621,70.1622,70.2258,6331.0
2017-09-20 10:20:00,77.37,77.41,77.23,77.25,6639.0,70.2258,70.2621,70.0987,70.1168,6639.0
2017-09-20 10:25:00,77.3,77.36,77.24,77.35,7988.0,70.1622,70.2167,70.1078,70.2076,7988.0
2017-09-20 10:30:00,77.37,77.37,77.26,77.31,11652.0,70.2258,70.2258,70.1259,70.1713,11652.0
2017-09-20 10:35:00,77.31,77.37,77.27,77.3,6682.0,70.1713,70.2258,70.135,70.1622,6682.0
2017-09-20 10:40:00,77.3,77.36,77.24,77.34,10441.0,70.1622,70.2167,70.1078,70.1985,10441.0
2017-09-20 10:45:00,77.38,77.43,77.31,77.37,5701.0,70.2348,70.2802,70.1713,70.2258,5701.0
2017-09-20 10:50:00,77.37,77.43,77.29,77.39,13140.0,70.2258,70.2802,70.1531,70.2439,13140.0
2017-09-20 10:55:00,77.4,77.42,77.31,77.35,19765.0,70.253,70.2711,70.1713,70.2076,19765.0
2017-09-20 11:00:00,77.37,77.41,77.29,77.32,9861.0,70.2258,70.2621,70.1531,70.1804,9861.0
2017-09-20 11:05:00,77.34,77.49,77.34,77.44,12591.0,70.1985,70.3347,70.1985,70.2893,12591.0
2017-09-20 11:10:00,77.44,77.48,77.38,77.46,9204.0,70.2893,70.3256,70.2348,70.3074,9204.0
2017-09-20 11:15:00,77.48,77.56,77.46,77.53,5900.0,70.3256,70.3982,70.3074,70.371,5900.0
2017-09-20 11:20:00,77.53,77.53,77.38,77.44,8374.0,70.371,70.371,70.2348,70.2893,8374.0
2017-09-20 11:25:00,77.43,77.52,77.4,77.52,7375.0,70.2802,70.3619,70.253,70.3619,7375.0
2017-09-20 11:30:00,77.52,77.66,77.48,77.6,17756.0,70.3619,70.489,70.3256,70.4345,17756.0
2017-09-20 11:35:00,77.59,77.63,77.53,77.56,9876.0,70.4254,70.4617,70.371,70.3982,9876.0
2017-09-20 11:40:00,77.56,77.57,77.43,77.45,9365.0,70.3982,70.4073,70.2802,70.2984,9365.0
2017-09-20 11:45:00,77.47,77.52,77.45,77.45,7927.0,70.3165,70.3619,70.2984,70.2984,7927.0
2017-09-20 11:50:00,77.44,77.52,77.41,77.45,9137.0,70.2893,70.3619,70.2621,70.2984,9137.0
2017-09-20 11:55:00,77.46,77.51,77.44,77.5,6026.0,70.3074,70.3528,70.2893,70.3438,6026.0
2017-09-20 12:00:00,77.5,77.55,77.46,77.55,4014.0,70.3438,70.3891,70.3074,70.3891,4014.0
2017-09-20 12:05:00,77.55,77.63,77.51,77.55,12352.0,70.3891,70.4617,70.3528,70.3891,12352.0
2017-09-20 12:10:00,77.55,77.69,77.54,77.69,11220.0,70.3891,70.5162,70.3801,70.5162,11220.0
2017-09-20 12:15:00,77.69,77.7,77.57,77.59,13715.0,70.5162,70.5253,70.4073,70.4254,13715.0
2017-09-20 12:20:00,77.61,77.62,77.53,77.58,8616.0,70.4436,70.4527,70.371,70.4164,8616.0
2017-09-20 12:25:00,77.58,77.63,77.55,77.62,14780.0,70.4164,70.4617,70.3891,70.4527,14780.0
2017-09-20 12:30:00,77.64,77.67,77.57,77.58,8795.0,70.4708,70.4981,70.4073,70.4164,8795.0
2017-09-20 12:35:00,77.58,77.58,77.52,77.54,8681.0,70.4164,70.4164,70.3619,70.3801,8681.0
2017-09-20 12:40:00,77.53,77.57,77.49,77.55,6126.0,70.371,70.4073,70.3347,70.3891,6126.0
2017-09-20 12:45:00,77.55,77.58,77.39,77.39,27450.0,70.3891,70.4164,70.2439,70.2439,27450.0
2017-09-20 12:50:00,77.41,77.47,77.4,77.43,5730.0,70.2621,70.3165,70.253,70.2802,5730.0
2017-09-20 12:55:00,77.43,77.43,77.35,77.39,8721.0,70.2802,70.2802,70.2076,70.2439,8721.0
2017-09-20 13:00:00,77.38,77.39,77.24,77.34,46337.0,70.2348,70.2439,70.1078,70.1985,46337.0
2017-09-20 13:05:00,77.39,77.42,77.37,77.37,5981.0,70.2439,70.2711,70.2258,70.2258,5981.0
2017-09-20 13:10:00,77.38,77.43,77.29,77.43,12665.0,70.2348,70.2802,70.1531,70.2802,12665.0
2017-09-20 13:15:00,77.44,77.44,77.23,77.27,10196.0,70.2893,70.2893,70.0987,70.135,10196.0
2017-09-20 13:20:00,77.27,77.32,77.25,77.3,4819.0,70.135,70.1804,70.1168,70.1622,4819.0
2017-09-20 13:25:00,77.31,77.31,77.25,77.31,4801.0,70.1713,70.1713,70.1168,70.1713,4801.0
2017-09-20 13:30:00,77.3,77.37,77.27,77.34,7430.0,70.1622,70.2258,70.135,70.1985,7430.0
2017-09-20 13:35:00,77.34,77.37,77.31,77.36,10051.0,70.1985,70.2258,70.1713,70.2167,10051.0
2017-09-20 13:40:00,77.36,77.41,77.3,77.35,16590.0,70.2167,70.2621,70.1622,70.2076,16590.0
2017-09-20 13:45:00,77.35,77.39,77.14,77.15,14531.0,70.2076,70.2439,70.017,70.0261,14531.0
2017-09-20 13:50:00,77.15,77.18,77.01,77.14,29086.0,70.0261,70.0533,69.899,70.017,29086.0
2017-09-20 13:55:00,77.17,77.27,77.12,77.12,31212.0,70.0442,70.135,69.9988,69.9988,31212.0
2017-09-20 14:00:00,77.12,77.18,76.95,77.07,15375.0,69.9988,70.0533,69.8445,69.9535,15375.0
2017-09-20 14:05:00,77.1,77.13,76.96,77.07,17784.0,69.9807,70.0079,69.8536,69.9535,17784.0
2017-09-20 14:10:00,77.07,77.08,76.99,77.08,15725.0,69.9535,69.9625,69.8808,69.9625,15725.0
2017-09-20 14:15:00,77.09,77.12,77.0,77.05,18080.0,69.9716,69.9988,69.8899,69.9353,18080.0
2017-09-20 14:20:00,77.06,77.06,76.75,76.91,14387.0,69.9444,69.9444,69.663,69.8082,14387.0
2017-09-20 14:25:00,76.91,77.02,76.88,76.92,12461.0,69.8082,69.9081,69.781,69.8173,12461.0
2017-09-20 14:30:00,76.97,76.99,76.86,76.99,9233.0,69.8627,69.8808,69.7628,69.8808,9233.0
2017-09-20 14:35:00,76.99,76.99,76.89,76.92,9459.0,69.8808,69.8808,69.7901,69.8173,9459.0
2017-09-20 14:40:00,76.91,76.95,76.88,76.92,13592.0,69.8082,69.8445,69.781,69.8173,13592.0
2017-09-20 14:45:00,76.93,77.3,76.93,77.17,52497.0,69.8264,70.1622,69.8264,70.0442,52497.0
2017-09-20 14:50:00,77.17,77.21,77.07,77.18,13563.0,70.0442,70.0805,69.9535,70.0533,13563.0
2017-09-20 14:55:00,77.18,77.22,77.1,77.1,9586.0,70.0533,70.0896,69.9807,69.9807,9586.0
2017-09-20 15:00:00,77.12,77.17,77.1,77.14,8496.0,69.9988,70.0442,69.9807,70.017,8496.0
2017-09-20 15:05:00,77.14,77.26,77.1,77.24,20549.0,70.017,70.1259,69.9807,70.1078,20549.0
2017-09-20 15:10:00,77.25,77.27,77.19,77.2,12973.0,70.1168,70.135,70.0624,70.0715,12973.0
2017-09-20 15:15:00,77.2,77.35,77.19,77.33,14123.0,70.0715,70.2076,70.0624,70.1894,14123.0
2017-09-20 15:20:00,77.33,77.41,77.28,77.35,25168.0,70.1894,70.2621,70.1441,70.2076,25168.0
2017-09-20 15:25:00,77.35,77.39,77.34,77.38,12535.0,70.2076,70.2439,70.1985,70.2348,12535.0
2017-09-20 15:30:00,77.39,77.45,77.36,77.45,26513.0,70.2439,70.2984,70.2167,70.2984,26513.0
2017-09-20 15:35:00,77.45,77.57,77.44,77.52,32601.0,70.2984,70.4073,70.2893,70.3619,32601.0
2017-09-20 15:40:00,77.52,77.52,77.42,77.49,36103.0,70.3619,70.3619,70.2711,70.3347,36103.0
2017-09-20 15:45:00,77.48,77.51,77.4,77.51,40795.0,70.3256,70.3528,70.253,70.3528,40795.0
2017-09-20 15:50:00,77.51,77.55,77.47,77.52,40486.0,70.3528,70.3891,70.3165,70.3619,40486.0
2017-09-20 15:55:00,77.53,77.56,77.48,77.55,66315.0,70.371,70.3982,70.3256,70.3891,66315.0
2017-09-21 09:30:00,77.55,77.67,77.36,77.44,19384.0,70.3891,70.4981,70.2167,70.2893,19384.0
2017-09-21 09:35:00,77.53,77.56,77.23,77.33,20907.0,70.371,70.3982,70.0987,70.1894,20907.0
2017-09-21 09:40:00,77.33,77.43,77.17,77.2,9494.0,70.1894,70.2802,70.0442,70.0715,9494.0
2017-09-21 09:45:00,77.17,77.17,76.96,77.02,10876.0,70.0442,70.0442,69.8536,69.9081,10876.0
2017-09-21 09:50:00,77.02,77.12,76.91,76.98,29704.0,69.9081,69.9988,69.8082,69.8718,29704.0
2017-09-21 09:55:00,76.97,77.2,76.94,77.08,7425.0,69.8627,70.0715,69.8355,69.9625,7425.0
2017-09-21 10:00:00,77.07,77.14,76.99,77.14,10466.0,69.9535,70.017,69.8808,70.017,10466.0
2017-09-21 10:05:00,77.15,77.24,77.06,77.24,19009.0,70.0261,70.1078,69.9444,70.1078,19009.0
2017-09-21 10:10:00,77.23,77.29,77.14,77.14,18638.0,70.0987,70.1531,70.017,70.017,18638.0
2017-09-21 10:15:00,77.16,77.21,77.03,77.16,13380.0,70.0351,70.0805,69.9172,70.0351,13380.0
2017-09-21 10:20:00,77.16,77.19,77.02,77.1,93968.0,70.0351,70.0624,69.9081,69.9807,93968.0
2017-09-21 10:25:00,77.1,77.28,77.02,77.23,32710.0,69.9807,70.1441,69.9081,70.0987,32710.0
2017-09-21 10:30:00,77.22,77.3,77.15,77.19,20930.0,70.0896,70.1622,70.0261,70.0624,20930.0
2017-09-21 10:35:00,77.19,77.31,77.16,77.29,22028.0,70.0624,70.1713,70.0351,70.1531,22028.0
2017-09-21 10:40:00,77.28,77.29,77.13,77.23,25194.0,70.1441,70.1531,70.0079,70.0987,25194.0
2017-09-21 10:45:00,77.25,77.31,77.12,77.12,20519.0,70.1168,70.1713,69.9988,69.9988,20519.0
2017-09-21 10:50:00,77.13,77.22,77.07,77.11,33334.0,70.0079,70.0896,69.9535,69.9898,33334.0
2017-09-21 10:55:00,77.11,77.13,77.01,77.05,30468.0,69.9898,70.0079,69.899,69.9353,30468.0
2017-09-21 11:00:00,77.05,77.15,77.0,77.08,23930.0,69.9353,70.0261,69.8899,69.9625,23930.0
2017-09-21 11:05:00,77.08,77.13,76.97,77.08,23522.0,69.9625,70.0079,69.8627,69.9625,23522.0
2017-09-21 11:10:00,77.12,77.13,76.99,77.05,25977.0,69.9988,70.0079,69.8808,69.9353,25977.0
2017-09-21 11:15:00,77.06,77.1,76.94,76.96,21037.0,69.9444,69.9807,69.8355,69.8536,21037.0
2017-09-21 11:20:00,76.97,77.07,76.96,77.0,24305.0,69.8627,69.9535,69.8536,69.8899,24305.0
2017-09-21 11:25:00,77.0,77.0,76.85,76.86,57376.0,69.8899,69.8899,69.7538,69.7628,57376.0
2017-09-21 11:30:00,76.86,76.89,76.72,76.73,35456.0,69.7628,69.7901,69.6358,69.6449,35456.0
2017-09-21 11:35:00,76.74,76.83,76.62,76.8,19288.0,69.6539,69.7356,69.545,69.7084,19288.0
2017-09-21 11:40:00,76.79,76.82,76.71,76.71,10989.0,69.6993,69.7265,69.6267,69.6267,10989.0
2017-09-21 11:45:00,76.72,76.75,76.63,76.66,20123.0,69.6358,69.663,69.5541,69.5813,20123.0
2017-09-21 11:50:00,76.66,76.71,76.61,76.69,15327.0,69.5813,69.6267,69.5359,69.6085,15327.0
2017-09-21 11:55:00,76.69,76.82,76.67,76.82,7873.0,69.6085,69.7265,69.5904,69.7265,7873.0
2017-09-21 12:00:00,76.82,76.85,76.78,76.78,8598.0,69.7265,69.7538,69.6902,69.6902,8598.0
2017-09-21 12:05:00,76.78,76.86,76.74,76.83,12492.0,69.6902,69.7628,69.6539,69.7356,12492.0
2017-09-21 12:10:00,76.84,76.95,76.83,76.9,12592.0,69.7447,69.8445,69.7356,69.7992,12592.0
2017-09-21 12:15:00,76.88,76.89,76.81,76.84,9096.0,69.781,69.7901,69.7175,69.7447,9096.0
2017-09-21 12:20:00,76.86,76.91,76.84,76.88,13755.0,69.7628,69.8082,69.7447,69.781,13755.0
2017-09-21 12:25:00,76.89,76.95,76.86,76.9,9812.0,69.7901,69.8445,69.7628,69.7992,9812.0
2017-09-21 12:30:00,76.89,77.0,76.86,76.95,7411.0,69.7901,69.8899,69.7628,69.8445,7411.0
2017-09-21 12:35:00,76.97,77.01,76.92,76.97,7581.0,69.8627,69.899,69.8173,69.8627,7581.0
2017-09-21 12:40:00,76.98,77.02,76.94,77.01,9659.0,69.8718,69.9081,69.8355,69.899,9659.0
2017-09-21 12:45:00,77.01,77.04,76.95,77.0,7395.0,69.899,69.9262,69.8445,69.8899,7395.0
2017-09-21 12:50:00,77.01,77.04,77.0,77.02,9535.0,69.899,69.9262,69.8899,69.9081,9535.0
2017-09-21 12:55:00,77.02,77.06,76.99,77.01,9537.0,69.9081,69.9444,69.8808,69.899,9537.0
2017-09-21 13:00:00,77.02,77.03,76.91,76.94,7384.0,69.9081,69.9172,69.8082,69.8355,7384.0
2017-09-21 13:05:00,76.95,77.0,76.93,76.97,5904.0,69.8445,69.8899,69.8264,69.8627,5904.0
2017-09-21 13:10:00,76.98,77.01,76.94,76.99,9254.0,69.8718,69.899,69.8355,69.8808,9254.0
2017-09-21 13:15:00,76.99,77.04,76.97,77.03,8269.0,69.8808,69.9262,69.8627,69.9172,8269.0
2017-09-21 13:20:00,77.01,77.02,76.95,76.96,9801.0,69.899,69.9081,69.8445,69.8536,9801.0
2017-09-21 13:25:00,76.97,77.0,76.92,76.92,11180.0,69.8627,69.8899,69.8173,69.8173,11180.0
2017-09-21 13:30:00,76.93,76.97,76.89,76.94,5672.0,69.8264,69.8627,69.7901,69.8355,5672.0
2017-09-21 13:35:00,76.93,76.98,76.88,76.94,6012.0,69.8264,69.8718,69.781,69.8355,6012.0
2017-09-21 13:40:00,76.92,76.98,76.92,76.96,6850.0,69.8173,69.8718,69.8173,69.8536,6850.0
2017-09-21 13:45:00,76.99,76.99,76.88,76.89,4700.0,69.8808,69.8808,69.781,69.7901,4700.0
2017-09-21 13:50:00,76.92,76.93,76.86,76.89,3236.0,69.8173,69.8264,69.7628,69.7901,3236.0
2017-09-21 13:55:00,76.88,76.94,76.86,76.93,10834.0,69.781,69.8355,69.7628,69.8264,10834.0
2017-09-21 14:00:00,76.92,76.99,76.88,76.98,12651.0,69.8173,69.8808,69.781,69.8718,12651.0
2017-09-21 14:05:00,76.98,76.98,76.93,76.95,9974.0,69.8718,69.8718,69.8264,69.8445,9974.0
2017-09-21 14:10:00,76.95,76.96,76.9,76.96,9804.0,69.8445,69.8536,69.7992,69.8536,9804.0
2017-09-21 14:15:00,76.96,76.96,76.89,76.9,9334.0,69.8536,69.8536,69.7901,69.7992,9334.0
2017-09-21 14:20:00,76.9,76.93,76.86,76.91,13861.0,69.7992,69.8264,69.7628,69.8082,13861.0
2017-09-21 14:25:00,76.91,76.96,76.9,76.94,12251.0,69.8082,69.8536,69.7992,69.8355,12251.0
2017-09-21 14:30:00,76.94,76.96,76.88,76.88,8635.0,69.8355,69.8536,69.781,69.781,8635.0
2017-09-21 14:35:00,76.89,76.93,76.8,76.81,14017.0,69.7901,69.8264,69.7084,69.7175,14017.0
2017-09-21 14:40:00,76.8,76.83,76.77,76.77,10605.0,69.7084,69.7356,69.6812,69.6812,10605.0
2017-09-21 14:45:00,76.77,76.83,76.73,76.81,13092.0,69.6812,69.7356,69.6449,69.7175,13092.0
2017-09-21 14:50:00,76.81,76.81,76.74,76.77,12084.0,69.7175,69.7175,69.6539,69.6812,12084.0
2017-09-21 14:55:00,76.78,76.84,76.78,76.81,12636.0,69.6902,69.7447,69.6902,69.7175,12636.0
2017-09-21 15:00:00,76.82,76.89,76.81,76.87,13824.0,69.7265,69.7901,69.7175,69.7719,13824.0
2017-09-21 15:05:00,76.86,76.89,76.81,76.85,14854.0,69.7628,69.7901,69.7175,69.7538,14854.0
2017-09-21 15:10:00,76.85,76.86,76.75,76.76,9200.0,69.7538,69.7628,69.663,69.6721,9200.0
2017-09-21 15:15:00,76.77,76.78,76.75,76.77,8659.0,69.6812,69.6902,69.663,69.6812,8659.0
2017-09-21 15:20:00,76.77,76.81,76.75,76.81,11699.0,69.6812,69.7175,69.663,69.7175,11699.0
2017-09-21 15:25:00,76.83,76.83,76.78,76.82,9746.0,69.7356,69.7356,69.6902,69.7265,9746.0
2017-09-21 15:30:00,76.82,76.82,76.74,76.79,17033.0,69.7265,69.7265,69.6539,69.6993,17033.0
2017-09-21 15:35:00,76.8,76.84,76.75,76.78,21957.0,69.7084,69.7447,69.663,69.6902,21957.0
2017-09-21 15:40:00,76.8,76.86,76.77,76.77,37904.0,69.7084,69.7628,69.6812,69.6812,37904.0
2017-09-21 15:45:00,76.76,76.89,76.76,76.81,49202.0,69.6721,69.7901,69.6721,69.7175,49202.0
2017-09-21 15:50:00,76.8,76.82,76.75,76.77,36451.0,69.7084,69.7265,69.663,69.6812,36451.0
2017-09-21 15:55:00,76.78,76.79,76.73,76.76,102444.0,69.6902,69.6993,69.6449,69.6721,102444.0
2017-09-22 09:30:00,76.77,76.95,76.57,76.95,12853.0,69.6812,69.8445,69.4996,69.8445,12853.0
2017-09-22 09:35:00,76.9,77.01,76.66,76.74,22269.0,69.7992,69.899,69.5813,69.6539,22269.0
2017-09-22 09:40:00,76.69,76.95,76.68,76.86,14264.0,69.6085,69.8445,69.5995,69.7628,14264.0
2017-09-22 09:45:00,76.81,77.16,76.81,77.03,17561.0,69.7175,70.0351,69.7175,69.9172,17561.0
2017-09-22 09:50:00,77.02,77.04,76.87,77.04,11658.0,69.9081,69.9262,69.7719,69.9262,11658.0
2017-09-22 09:55:00,77.04,77.09,76.86,76.92,22752.0,69.9262,69.9716,69.7628,69.8173,22752.0
2017-09-22 10:00:00,76.89,77.01,76.89,76.96,14783.0,69.7901,69.899,69.7901,69.8536,14783.0
2017-09-22 10:05:00,76.97,77.25,76.96,77.25,16362.0,69.8627,70.1168,69.8536,70.1168,16362.0
2017-09-22 10:10:00,77.28,77.28,77.1,77.13,18089.0,70.1441,70.1441,69.9807,70.0079,18089.0
2017-09-22 10:15:00,77.17,77.25,77.15,77.23,10917.0,70.0442,70.1168,70.0261,70.0987,10917.0
2017-09-22 10:20:00,77.22,77.3,77.15,77.19,15168.0,70.0896,70.1622,70.0261,70.0624,15168.0
2017-09-22 10:25:00,77.18,77.24,77.02,77.2,18034.0,70.0533,70.1078,69.9081,70.0715,18034.0
2017-09-22 10:30:00,77.2,77.21,77.03,77.05,18988.0,70.0715,70.0805,69.9172,69.9353,18988.0
2017-09-22 10:35:00,77.05,77.13,77.0,77.13,14004.0,69.9353,70.0079,69.8899,70.0079,14004.0
2017-09-22 10:40:00,77.13,77.16,77.0,77.1,23487.0,70.0079,70.0351,69.8899,69.9807,23487.0
2017-09-22 10:45:00,77.13,77.18,77.11,77.14,8641.0,70.0079,70.0533,69.9898,70.017,8641.0
2017-09-22 10:50:00,77.11,77.27,77.1,77.27,18671.0,69.9898,70.135,69.9807,70.135,18671.0
2017-09-22 10:55:00,77.28,77.32,77.19,77.22,27985.0,70.1441,70.1804,70.0624,70.0896,27985.0
2017-09-22 11:00:00,77.22,77.23,77.08,77.16,30295.0,70.0896,70.0987,69.9625,70.0351,30295.0
2017-09-22 11:05:00,77.17,77.18,77.05,77.07,28126.0,70.0442,70.0533,69.9353,69.9535,28126.0
2017-09-22 11:10:00,77.08,77.09,76.8,76.8,25336.0,69.9625,69.9716,69.7084,69.7084,25336.0
2017-09-22 11:15:00,76.79,76.98,76.79,76.96,58312.0,69.6993,69.8718,69.6993,69.8536,58312.0
2017-09-22 11:20:00,76.98,77.13,76.98,77.07,27688.0,69.8718,70.0079,69.8718,69.9535,27688.0
2017-09-22 11:25:00,77.06,77.14,77.02,77.03,13722.0,69.9444,70.017,69.9081,69.9172,13722.0
2017-09-22 11:30:00,77.03,77.14,76.98,77.03,20993.0,69.9172,70.017,69.8718,69.9172,20993.0
2017-09-22 11:35:00,77.01,77.08,76.97,77.02,16943.0,69.899,69.9625,69.8627,69.9081,16943.0
2017-09-22 11:40:00,77.02,77.07,76.99,77.0,8663.0,69.9081,69.9535,69.8808,69.8899,8663.0
2017-09-22 11:45:00,77.0,77.03,76.97,77.0,14503.0,69.8899,69.9172,69.8627,69.8899,14503.0
2017-09-22 11:50:00,77.01,77.04,76.94,76.94,15282.0,69.899,69.9262,69.8355,69.8355,15282.0
2017-09-22 11:55:00,76.94,77.06,76.92,77.02,8000.0,69.8355,69.9444,69.8173,69.9081,8000.0
2017-09-22 12:00:00,77.01,77.05,76.94,76.99,33645.0,69.899,69.9353,69.8355,69.8808,33645.0
2017-09-22 12:05:00,77.01,77.01,76.95,76.95,8319.0,69.899,69.899,69.8445,69.8445,8319.0
2017-09-22 12:10:00,76.94,76.96,76.94,76.95,6605.0,69.8355,69.8536,69.8355,69.8445,6605.0
2017-09-22 12:15:00,76.97,76.98,76.94,76.94,8007.0,69.8627,69.8718,69.8355,69.8355,8007.0
2017-09-22 12:20:00,76.94,76.98,76.91,76.95,8256.0,69.8355,69.8718,69.8082,69.8445,8256.0
2017-09-22 12:25:00,76.95,77.02,76.95,77.02,8039.0,69.8445,69.9081,69.8445,69.9081,8039.0
2017-09-22 12:30:00,77.0,77.01,76.96,77.0,7988.0,69.8899,69.899,69.8536,69.8899,7988.0
2017-09-22 12:35:00,76.99,77.03,76.97,77.02,5329.0,69.8808,69.9172,69.8627,69.9081,5329.0
2017-09-22 12:40:00,77.02,77.02,76.95,76.99,13300.0,69.9081,69.9081,69.8445,69.8808,13300.0
2017-09-22 12:45:00,76.99,77.07,76.98,77.03,149772.0,69.8808,69.9535,69.8718,69.9172,149772.0
2017-09-22 12:50:00,77.03,77.08,76.99,77.04,28025.0,69.9172,69.9625,69.8808,69.9262,28025.0
2017-09-22 12:55:00,77.06,77.09,77.03,77.06,11411.0,69.9444,69.9716,69.9172,69.9444,11411.0
2017-09-22 13:00:00,77.06,77.1,76.98,76.98,17487.0,69.9444,69.9807,69.8718,69.8718,17487.0
2017-09-22 13:05:00,76.98,77.13,76.97,77.13,39099.0,69.8718,70.0079,69.8627,70.0079,39099.0
2017-09-22 13:10:00,77.13,77.17,77.05,77.1,15141.0,70.0079,70.0442,69.9353,69.9807,15141.0
2017-09-22 13:15:00,77.11,77.12,77.01,77.06,19438.0,69.9898,69.9988,69.899,69.9444,19438.0
2017-09-22 13:20:00,77.05,77.11,77.04,77.1,11702.0,69.9353,69.9898,69.9262,69.9807,11702.0
2017-09-22 13:25:00,77.09,77.09,76.99,77.0,15187.0,69.9716,69.9716,69.8808,69.8899,15187.0
2017-09-22 13:30:00,77.0,77.05,76.99,77.01,19842.0,69.8899,69.9353,69.8808,69.899,19842.0
2017-09-22 13:35:00,77.02,77.07,77.02,77.03,14115.0,69.9081,69.9535,69.9081,69.9172,14115.0
2017-09-22 13:40:00,77.05,77.08,77.0,77.02,18804.0,69.9353,69.9625,69.8899,69.9081,18804.0
2017-09-22 13:45:00,77.02,77.04,76.95,77.0,14407.0,69.9081,69.9262,69.8445,69.8899,14407.0
2017-09-22 13:50:00,77.02,77.05,76.99,77.04,19474.0,69.9081,69.9353,69.8808,69.9262,19474.0
2017-09-22 13:55:00,77.06,77.16,77.02,77.15,28806.0,69.9444,70.0351,69.9081,70.0261,28806.0
2017-09-22 14:00:00,77.14,77.14,77.01,77.07,30973.0,70.017,70.017,69.899,69.9535,30973.0
2017-09-22 14:05:00,77.07,77.13,77.02,77.09,32290.0,69.9535,70.0079,69.9081,69.9716,32290.0
2017-09-22 14:10:00,77.09,77.14,77.05,77.08,29429.0,69.9716,70.017,69.9353,69.9625,29429.0
2017-09-22 14:15:00,77.09,77.24,77.05,77.21,91692.0,69.9716,70.1078,69.9353,70.0805,91692.0
2017-09-22 14:20:00,77.22,77.36,77.21,77.36,15904.0,70.0896,70.2167,70.0805,70.2167,15904.0
2017-09-22 14:25:00,77.36,77.36,77.24,77.3,14861.0,70.2167,70.2167,70.1078,70.1622,14861.0
2017-09-22 14:30:00,77.3,77.35,77.27,77.35,14489.0,70.1622,70.2076,70.135,70.2076,14489.0
2017-09-22 14:35:00,77.35,77.41,77.32,77.39,13204.0,70.2076,70.2621,70.1804,70.2439,13204.0
2017-09-22 14:40:00,77.39,77.47,77.37,77.46,16785.0,70.2439,70.3165,70.2258,70.3074,16785.0
2017-09-22 14:45:00,77.46,77.48,77.45,77.47,14375.0,70.3074,70.3256,70.2984,70.3165,14375.0
2017-09-22 14:50:00,77.46,77.47,77.36,77.37,17655.0,70.3074,70.3165,70.2167,70.2258,17655.0
2017-09-22 14:55:00,77.39,77.39,77.34,77.37,14412.0,70.2439,70.2439,70.1985,70.2258,14412.0
2017-09-22 15:00:00,77.37,77.39,77.36,77.38,11206.0,70.2258,70.2439,70.2167,70.2348,11206.0
2017-09-22 15:05:00,77.38,77.5,77.38,77.49,13566.0,70.2348,70.3438,70.2348,70.3347,13566.0
2017-09-22 15:10:00,77.49,77.5,77.47,77.5,12656.0,70.3347,70.3438,70.3165,70.3438,12656.0
2017-09-22 15:15:00,77.5,77.58,77.49,77.57,19104.0,70.3438,70.4164,70.3347,70.4073,19104.0
2017-09-22 15:20:00,77.56,77.59,77.52,77.57,21765.0,70.3982,70.4254,70.3619,70.4073,21765.0
2017-09-22 15:25:00,77.58,77.59,77.54,77.58,26460.0,70.4164,70.4254,70.3801,70.4164,26460.0
2017-09-22 15:30:00,77.59,77.59,77.5,77.54,26819.0,70.4254,70.4254,70.3438,70.3801,26819.0
2017-09-22 15:35:00,77.55,77.62,77.53,77.59,31515.0,70.3891,70.4527,70.371,70.4254,31515.0
2017-09-22 15:40:00,77.59,77.65,77.54,77.64,34794.0,70.4254,70.4799,70.3801,70.4708,34794.0
2017-09-22 15:45:00,77.65,77.7,77.61,77.67,53493.0,70.4799,70.5253,70.4436,70.4981,53493.0
2017-09-22 15:50:00,77.66,77.77,77.66,77.71,70275.0,70.489,70.5888,70.489,70.5344,70275.0
2017-09-22 15:55:00,77.71,77.75,77.64,77.64,115024.0,70.5344,70.5707,70.4708,70.4708,115024.0
2017-09-25 09:30:00,77.18,78.1,77.13,77.93,282217.0,70.0533,70.8883,70.0079,70.734,282217.0
2017-09-25 09:35:00,77.9,78.5,77.81,78.48,20579.0,70.7068,71.2514,70.6251,71.2333,20579.0
2017-09-25 09:40:00,78.47,78.47,78.13,78.22,19584.0,71.2242,71.2242,70.9156,70.9973,19584.0
2017-09-25 09:45:00,78.29,78.66,78.26,78.54,9793.0,71.0608,71.3966,71.0336,71.2877,9793.0
2017-09-25 09:50:00,78.54,78.68,78.43,78.64,17460.0,71.2877,71.4148,71.1879,71.3785,17460.0
2017-09-25 09:55:00,78.64,78.93,78.64,78.93,16121.0,71.3785,71.6417,71.3785,71.6417,16121.0
2017-09-25 10:00:00,78.93,79.02,78.88,78.97,31403.0,71.6417,71.7234,71.5963,71.678,31403.0
2017-09-25 10:05:00,78.96,79.08,78.91,79.06,25201.0,71.6689,71.7779,71.6236,71.7597,25201.0
2017-09-25 10:10:00,79.03,79.14,79.0,79.13,20421.0,71.7325,71.8323,71.7052,71.8232,20421.0
2017-09-25 10:15:00,79.11,79.15,79.04,79.15,12448.0,71.8051,71.8414,71.7416,71.8414,12448.0
2017-09-25 10:20:00,79.14,79.23,79.04,79.13,27409.0,71.8323,71.914,71.7416,71.8232,27409.0
2017-09-25 10:25:00,79.14,79.36,79.13,79.31,26610.0,71.8323,72.032,71.8232,71.9866,26610.0
2017-09-25 10:30:00,79.33,79.37,79.16,79.31,32330.0,72.0048,72.0411,71.8505,71.9866,32330.0
2017-09-25 10:35:00,79.31,79.33,78.94,78.98,40401.0,71.9866,72.0048,71.6508,71.6871,40401.0
2017-09-25 10:40:00,79.0,79.07,78.97,79.05,50931.0,71.7052,71.7688,71.678,71.7506,50931.0
2017-09-25 10:45:00,79.06,79.12,79.02,79.03,18332.0,71.7597,71.8142,71.7234,71.7325,18332.0
2017-09-25 10:50:00,79.03,79.06,78.91,79.0,22839.0,71.7325,71.7597,71.6236,71.7052,22839.0
2017-09-25 10:55:00,79.0,79.04,78.92,78.94,22979.0,71.7052,71.7416,71.6326,71.6508,22979.0
2017-09-25 11:00:00,78.93,78.96,78.84,78.86,20058.0,71.6417,71.6689,71.56,71.5782,20058.0
2017-09-25 11:05:00,78.88,79.02,78.88,79.0,43266.0,71.5963,71.7234,71.5963,71.7052,43266.0
2017-09-25 11:10:00,78.98,79.04,78.94,78.99,34284.0,71.6871,71.7416,71.6508,71.6962,34284.0
2017-09-25 11:15:00,79.0,79.03,78.87,78.88,34406.0,71.7052,71.7325,71.5872,71.5963,34406.0
2017-09-25 11:20:00,78.87,78.93,78.75,78.76,20825.0,71.5872,71.6417,71.4783,71.4874,20825.0
2017-09-25 11:25:00,78.76,79.04,78.76,79.03,21638.0,71.4874,71.7416,71.4874,71.7325,21638.0
2017-09-25 11:30:00,79.03,79.05,78.95,78.97,20958.0,71.7325,71.7506,71.6599,71.678,20958.0
2017-09-25 11:35:00,78.95,78.96,78.85,78.89,12046.0,71.6599,71.6689,71.5691,71.6054,12046.0
2017-09-25 11:40:00,78.87,78.99,78.84,78.98,13132.0,71.5872,71.6962,71.56,71.6871,13132.0
2017-09-25 11:45:00,78.99,79.01,78.88,78.98,16355.0,71.6962,71.7143,71.5963,71.6871,16355.0
2017-09-25 11:50:00,78.97,79.02,78.91,78.95,15286.0,71.678,71.7234,71.6236,71.6599,15286.0
2017-09-25 11:55:00,78.95,78.97,78.88,78.96,16737.0,71.6599,71.678,71.5963,71.6689,16737.0
2017-09-25 12:00:00,78.95,78.96,78.85,78.93,12093.0,71.6599,71.6689,71.5691,71.6417,12093.0
2017-09-25 12:05:00,78.95,78.96,78.86,78.9,15358.0,71.6599,71.6689,71.5782,71.6145,15358.0
2017-09-25 12:10:00,78.91,79.0,78.91,78.95,22128.0,71.6236,71.7052,71.6236,71.6599,22128.0
2017-09-25 12:15:00,78.97,78.97,78.81,78.87,25475.0,71.678,71.678,71.5328,71.5872,25475.0
2017-09-25 12:20:00,78.86,78.89,78.8,78.89,7019.0,71.5782,71.6054,71.5237,71.6054,7019.0
2017-09-25 12:25:00,78.9,78.99,78.86,78.97,18359.0,71.6145,71.6962,71.5782,71.678,18359.0
2017-09-25 12:30:00,78.96,79.05,78.95,79.03,19646.0,71.6689,71.7506,71.6599,71.7325,19646.0
2017-09-25 12:35:00,79.04,79.05,78.93,79.0,22185.0,71.7416,71.7506,71.6417,71.7052,22185.0
2017-09-25 12:40:00,79.03,79.04,78.98,79.03,14780.0,71.7325,71.7416,71.6871,71.7325,14780.0
2017-09-25 12:45:00,79.02,79.03,78.92,78.92,12678.0,71.7234,71.7325,71.6326,71.6326,12678.0
2017-09-25 12:50:00,78.92,79.01,78.9,78.97,12001.0,71.6326,71.7143,71.6145,71.678,12001.0
2017-09-25 12:55:00,78.95,78.96,78.89,78.96,9789.0,71.6599,71.6689,71.6054,71.6689,9789.0
2017-09-25 13:00:00,78.98,79.02,78.94,78.95,12317.0,71.6871,71.7234,71.6508,71.6599,12317.0
2017-09-25 13:05:00,78.96,78.96,78.91,78.93,9000.0,71.6689,71.6689,71.6236,71.6417,9000.0
2017-09-25 13:10:00,78.93,78.93,78.8,78.85,10462.0,71.6417,71.6417,71.5237,71.5691,10462.0
2017-09-25 13:15:00,78.83,78.88,78.81,78.85,10767.0,71.5509,71.5963,71.5328,71.5691,10767.0
2017-09-25 13:20:00,78.86,78.99,78.85,78.94,14207.0,71.5782,71.6962,71.5691,71.6508,14207.0
2017-09-25 13:25:00,78.96,79.0,78.93,78.98,18900.0,71.6689,71.7052,71.6417,71.6871,18900.0
2017-09-25 13:30:00,78.99,79.03,78.93,78.93,16936.0,71.6962,71.7325,71.6417,71.6417,16936.0
2017-09-25 13:35:00,78.94,79.0,78.91,79.0,10088.0,71.6508,71.7052,71.6236,71.7052,10088.0
2017-09-25 13:40:00,79.0,79.01,78.95,78.98,29129.0,71.7052,71.7143,71.6599,71.6871,29129.0
2017-09-25 13:45:00,78.99,79.02,78.96,79.01,15657.0,71.6962,71.7234,71.6689,71.7143,15657.0
2017-09-25 13:50:00,79.02,79.08,78.99,79.07,39542.0,71.7234,71.7779,71.6962,71.7688,39542.0
2017-09-25 13:55:00,79.06,79.08,79.02,79.07,12023.0,71.7597,71.7779,71.7234,71.7688,12023.0
2017-09-25 14:00:00,79.06,79.07,78.96,79.03,20234.0,71.7597,71.7688,71.6689,71.7325,20234.0
2017-09-25 14:05:00,79.04,79.06,78.99,79.03,11802.0,71.7416,71.7597,71.6962,71.7325,11802.0
2017-09-25 14:10:00,79.04,79.06,78.94,79.03,19936.0,71.7416,71.7597,71.6508,71.7325,19936.0
2017-09-25 14:15:00,79.05,79.07,78.99,79.06,25274.0,71.7506,71.7688,71.6962,71.7597,25274.0
2017-09-25 14:20:00,79.06,79.11,79.04,79.09,33976.0,71.7597,71.8051,71.7416,71.7869,33976.0
2017-09-25 14:25:00,79.09,79.15,79.07,79.15,21203.0,71.7869,71.8414,71.7688,71.8414,21203.0
2017-09-25 14:30:00,79.15,79.15,79.01,79.04,18754.0,71.8414,71.8414,71.7143,71.7416,18754.0
2017-09-25 14:35:00,79.04,79.04,78.94,79.01,17625.0,71.7416,71.7416,71.6508,71.7143,17625.0
2017-09-25 14:40:00,79.01,79.05,78.98,79.0,19275.0,71.7143,71.7506,71.6871,71.7052,19275.0
2017-09-25 14:45:00,78.99,79.12,78.98,79.12,17600.0,71.6962,71.8142,71.6871,71.8142,17600.0
2017-09-25 14:50:00,79.13,79.19,79.09,79.16,17856.0,71.8232,71.8777,71.7869,71.8505,17856.0
2017-09-25 14:55:00,79.17,79.19,79.12,79.13,18271.0,71.8595,71.8777,71.8142,71.8232,18271.0
2017-09-25 15:00:00,79.13,79.16,79.1,79.12,34301.0,71.8232,71.8505,71.796,71.8142,34301.0
2017-09-25 15:05:00,79.12,79.33,79.12,79.33,81972.0,71.8142,72.0048,71.8142,72.0048,81972.0
2017-09-25 15:10:00,79.32,79.33,79.23,79.23,134780.0,71.9957,72.0048,71.914,71.914,134780.0
2017-09-25 15:15:00,79.23,79.27,79.16,79.21,49064.0,71.914,71.9503,71.8505,71.8959,49064.0
2017-09-25 15:20:00,79.21,79.22,79.15,79.2,34547.0,71.8959,71.9049,71.8414,71.8868,34547.0
2017-09-25 15:25:00,79.21,79.22,79.14,79.16,58104.0,71.8959,71.9049,71.8323,71.8505,58104.0
2017-09-25 15:30:00,79.17,79.21,79.15,79.16,40165.0,71.8595,71.8959,71.8414,71.8505,40165.0
2017-09-25 15:35:00,79.17,79.22,79.13,79.19,45925.0,71.8595,71.9049,71.8232,71.8777,45925.0
2017-09-25 15:40:00,79.19,79.29,79.16,79.29,60990.0,71.8777,71.9685,71.8505,71.9685,60990.0
2017-09-25 15:45:00,79.28,79.35,79.23,79.34,79819.0,71.9594,72.0229,71.914,72.0138,79819.0
2017-09-25 15:50:00,79.34,79.35,79.28,79.32,79343.0,72.0138,72.0229,71.9594,71.9957,79343.0
2017-09-25 15:55:00,79.31,79.35,79.31,79.34,168780.0,71.9866,72.0229,71.9866,72.0138,168780.0
2017-09-26 09:30:00,79.08,79.6,78.96,79.55,32291.0,71.7779,72.2498,71.6689,72.2045,32291.0
2017-09-26 09:35:00,79.55,79.66,79.37,79.46,23374.0,72.2045,72.3043,72.0411,72.1228,23374.0
2017-09-26 09:40:00,79.37,79.42,79.25,79.28,19146.0,72.0411,72.0865,71.9322,71.9594,19146.0
2017-09-26 09:45:00,79.3,79.39,79.09,79.19,42508.0,71.9775,72.0592,71.7869,71.8777,42508.0
2017-09-26 09:50:00,79.19,79.41,79.16,79.41,11183.0,71.8777,72.0774,71.8505,72.0774,11183.0
2017-09-26 09:55:00,79.45,79.45,79.08,79.16,16109.0,72.1137,72.1137,71.7779,71.8505,16109.0
2017-09-26 10:00:00,79.13,79.13,78.99,79.05,15694.0,71.8232,71.8232,71.6962,71.7506,15694.0
2017-09-26 10:05:00,79.05,79.27,79.04,79.2,78473.0,71.7506,71.9503,71.7416,71.8868,78473.0
2017-09-26 10:10:00,79.2,79.3,79.17,79.24,8134.0,71.8868,71.9775,71.8595,71.9231,8134.0
2017-09-26 10:15:00,79.26,79.36,79.22,79.36,10986.0,71.9412,72.032,71.9049,72.032,10986.0
2017-09-26 10:20:00,79.38,79.46,79.34,79.38,16368.0,72.0502,72.1228,72.0138,72.0502,16368.0
2017-09-26 10:25:00,79.38,79.49,79.38,79.44,15023.0,72.0502,72.15,72.0502,72.1046,15023.0
2017-09-26 10:30:00,79.46,79.5,79.39,79.48,14426.0,72.1228,72.1591,72.0592,72.1409,14426.0
2017-09-26 10:35:00,79.47,79.5,79.4,79.49,13910.0,72.1318,72.1591,72.0683,72.15,13910.0
2017-09-26 10:40:00,79.49,79.49,79.36,79.39,33848.0,72.15,72.15,72.032,72.0592,33848.0
2017-09-26 10:45:00,79.39,79.4,79.22,79.26,21753.0,72.0592,72.0683,71.9049,71.9412,21753.0
2017-09-26 10:50:00,79.25,79.28,79.22,79.28,22835.0,71.9322,71.9594,71.9049,71.9594,22835.0
2017-09-26 10:55:00,79.27,79.31,79.21,79.21,24486.0,71.9503,71.9866,71.8959,71.8959,24486.0
2017-09-26 11:00:00,79.21,79.5,79.21,79.48,28498.0,71.8959,72.1591,71.8959,72.1409,28498.0
2017-09-26 11:05:00,79.48,79.5,79.34,79.44,67881.0,72.1409,72.1591,72.0138,72.1046,67881.0
2017-09-26 11:10:00,79.44,79.45,79.34,79.39,33118.0,72.1046,72.1137,72.0138,72.0592,33118.0
2017-09-26 11:15:00,79.38,79.44,79.31,79.44,20699.0,72.0502,72.1046,71.9866,72.1046,20699.0
2017-09-26 11:20:00,79.42,79.51,79.4,79.44,46773.0,72.0865,72.1682,72.0683,72.1046,46773.0
2017-09-26 11:25:00,79.41,79.42,79.2,79.23,34291.0,72.0774,72.0865,71.8868,71.914,34291.0
2017-09-26 11:30:00,79.2,79.2,79.08,79.19,33195.0,71.8868,71.8868,71.7779,71.8777,33195.0
2017-09-26 11:35:00,79.18,79.31,79.16,79.31,44812.0,71.8686,71.9866,71.8505,71.9866,44812.0
2017-09-26 11:40:00,79.3,79.31,79.12,79.12,21862.0,71.9775,71.9866,71.8142,71.8142,21862.0
2017-09-26 11:45:00,79.12,79.24,79.06,79.2,22851.0,71.8142,71.9231,71.7597,71.8868,22851.0
2017-09-26 11:50:00,79.2,79.34,79.19,79.34,25110.0,71.8868,72.0138,71.8777,72.0138,25110.0
2017-09-26 11:55:00,79.33,79.44,79.3,79.44,31127.0,72.0048,72.1046,71.9775,72.1046,31127.0
2017-09-26 12:00:00,79.43,79.55,79.42,79.45,34467.0,72.0955,72.2045,72.0865,72.1137,34467.0
2017-09-26 12:05:00,79.46,79.48,79.44,79.45,20226.0,72.1228,72.1409,72.1046,72.1137,20226.0
2017-09-26 12:10:00,79.45,79.5,79.42,79.48,14961.0,72.1137,72.1591,72.0865,72.1409,14961.0
2017-09-26 12:15:00,79.5,79.53,79.48,79.51,19136.0,72.1591,72.1863,72.1409,72.1682,19136.0
2017-09-26 12:20:00,79.51,79.53,79.5,79.52,13339.0,72.1682,72.1863,72.1591,72.1772,13339.0
2017-09-26 12:25:00,79.53,79.53,79.4,79.4,25315.0,72.1863,72.1863,72.0683,72.0683,25315.0
2017-09-26 12:30:00,79.44,79.44,79.26,79.27,7454.0,72.1046,72.1046,71.9412,71.9503,7454.0
2017-09-26 12:35:00,79.26,79.27,79.13,79.15,12101.0,71.9412,71.9503,71.8232,71.8414,12101.0
2017-09-26 12:40:00,79.13,79.24,79.13,79.24,8414.0,71.8232,71.9231,71.8232,71.9231,8414.0
2017-09-26 12:45:00,79.26,79.34,79.24,79.34,27649.0,71.9412,72.0138,71.9231,72.0138,27649.0
2017-09-26 12:50:00,79.33,79.41,79.31,79.31,34123.0,72.0048,72.0774,71.9866,71.9866,34123.0
2017-09-26 12:55:00,79.29,79.32,79.25,79.27,9322.0,71.9685,71.9957,71.9322,71.9503,9322.0
2017-09-26 13:00:00,79.27,79.27,79.2,79.21,12961.0,71.9503,71.9503,71.8868,71.8959,12961.0
2017-09-26 13:05:00,79.21,79.25,79.19,79.23,15108.0,71.8959,71.9322,71.8777,71.914,15108.0
2017-09-26 13:10:00,79.25,79.25,79.12,79.17,12792.0,71.9322,71.9322,71.8142,71.8595,12792.0
2017-09-26 13:15:00,79.18,79.23,79.14,79.22,10928.0,71.8686,71.914,71.8323,71.9049,10928.0
2017-09-26 13:20:00,79.22,79.26,79.13,79.13,10910.0,71.9049,71.9412,71.8232,71.8232,10910.0
2017-09-26 13:25:00,79.15,79.16,79.09,79.1,4854.0,71.8414,71.8505,71.7869,71.796,4854.0
2017-09-26 13:30:00,79.1,79.12,79.08,79.11,16840.0,71.796,71.8142,71.7779,71.8051,16840.0
2017-09-26 13:35:00,79.11,79.12,79.07,79.12,7249.0,71.8051,71.8142,71.7688,71.8142,7249.0
2017-09-26 13:40:00,79.13,79.21,79.13,79.2,10412.0,71.8232,71.8959,71.8232,71.8868,10412.0
2017-09-26 13:45:00,79.2,79.2,79.1,79.12,13768.0,71.8868,71.8868,71.796,71.8142,13768.0
2017-09-26 13:50:00,79.12,79.14,79.1,79.12,11494.0,71.8142,71.8323,71.796,71.8142,11494.0
2017-09-26 13:55:00,79.13,79.16,79.1,79.16,10602.0,71.8232,71.8505,71.796,71.8505,10602.0
2017-09-26 14:00:00,79.16,79.17,79.13,79.14,8326.0,71.8505,71.8595,71.8232,71.8323,8326.0
2017-09-26 14:05:00,79.14,79.3,79.13,79.3,16251.0,71.8323,71.9775,71.8232,71.9775,16251.0
2017-09-26 14:10:00,79.3,79.4,79.29,79.32,20845.0,71.9775,72.0683,71.9685,71.9957,20845.0
2017-09-26 14:15:00,79.31,79.37,79.3,79.37,9062.0,71.9866,72.0411,71.9775,72.0411,9062.0
2017-09-26 14:20:00,79.37,79.37,79.33,79.34,13669.0,72.0411,72.0411,72.0048,72.0138,13669.0
2017-09-26 14:25:00,79.32,79.33,79.29,79.3,8666.0,71.9957,72.0048,71.9685,71.9775,8666.0
2017-09-26 14:30:00,79.29,79.31,79.27,79.28,16692.0,71.9685,71.9866,71.9503,71.9594,16692.0
2017-09-26 14:35:00,79.28,79.45,79.26,79.44,60411.0,71.9594,72.1137,71.9412,72.1046,60411.0
2017-09-26 14:40:00,79.44,79.47,79.41,79.42,24465.0,72.1046,72.1318,72.0774,72.0865,24465.0
2017-09-26 14:45:00,79.42,79.44,79.38,79.43,25735.0,72.0865,72.1046,72.0502,72.0955,25735.0
2017-09-26 14:50:00,79.43,79.43,79.37,79.37,17833.0,72.0955,72.0955,72.0411,72.0411,17833.0
2017-09-26 14:55:00,79.38,79.41,79.36,79.4,13973.0,72.0502,72.0774,72.032,72.0683,13973.0
2017-09-26 15:00:00,79.39,79.39,79.34,79.36,19651.0,72.0592,72.0592,72.0138,72.032,19651.0
2017-09-26 15:05:00,79.36,79.45,79.34,79.44,33068.0,72.032,72.1137,72.0138,72.1046,33068.0
2017-09-26 15:10:00,79.43,79.52,79.42,79.52,24859.0,72.0955,72.1772,72.0865,72.1772,24859.0
2017-09-26 15:15:00,79.52,79.58,79.52,79.54,24021.0,72.1772,72.2317,72.1772,72.1954,24021.0
2017-09-26 15:20:00,79.54,79.68,79.54,79.67,25265.0,72.1954,72.3225,72.1954,72.3134,25265.0
2017-09-26 15:25:00,79.67,79.69,79.61,79.68,43823.0,72.3134,72.3315,72.2589,72.3225,43823.0
2017-09-26 15:30:00,79.67,79.68,79.58,79.64,32486.0,72.3134,72.3225,72.2317,72.2861,32486.0
2017-09-26 15:35:00,79.63,79.64,79.56,79.59,46863.0,72.2771,72.2861,72.2135,72.2408,46863.0
2017-09-26 15:40:00,79.59,79.6,79.47,79.47,48809.0,72.2408,72.2498,72.1318,72.1318,48809.0
2017-09-26 15:45:00,79.46,79.5,79.35,79.36,54410.0,72.1228,72.1591,72.0229,72.032,54410.0
2017-09-26 15:50:00,79.35,79.4,79.33,79.36,84075.0,72.0229,72.0683,72.0048,72.032,84075.0
2017-09-26 15:55:00,79.35,79.35,79.25,79.34,136813.0,72.0229,72.0229,71.9322,72.0138,136813.0
2017-09-27 09:30:00,79.27,79.65,79.1,79.55,45606.0,71.9503,72.2952,71.796,72.2045,45606.0
2017-09-27 09:35:00,79.66,79.8,79.44,79.74,30381.0,72.3043,72.4314,72.1046,72.3769,30381.0
2017-09-27 09:40:00,79.72,79.83,79.71,79.73,43451.0,72.3588,72.4586,72.3497,72.3678,43451.0
2017-09-27 09:45:00,79.71,79.75,79.44,79.6,11064.0,72.3497,72.386,72.1046,72.2498,11064.0
2017-09-27 09:50:00,79.57,79.64,79.43,79.47,8862.0,72.2226,72.2861,72.0955,72.1318,8862.0
2017-09-27 09:55:00,79.47,79.49,79.3,79.32,15657.0,72.1318,72.15,71.9775,71.9957,15657.0
2017-09-27 10:00:00,79.33,79.38,79.29,79.35,27199.0,72.0048,72.0502,71.9685,72.0229,27199.0
2017-09-27 10:05:00,79.37,79.72,79.32,79.7,24181.0,72.0411,72.3588,71.9957,72.3406,24181.0
2017-09-27 10:10:00,79.74,79.85,79.68,79.83,11085.0,72.3769,72.4768,72.3225,72.4586,11085.0
2017-09-27 10:15:00,79.84,80.05,79.84,80.02,47130.0,72.4677,72.6583,72.4677,72.6311,47130.0
2017-09-27 10:20:00,80.03,80.04,79.94,80.01,53953.0,72.6401,72.6492,72.5584,72.622,53953.0
2017-09-27 10:25:00,80.01,80.02,79.88,79.94,27803.0,72.622,72.6311,72.504,72.5584,27803.0
2017-09-27 10:30:00,79.94,79.98,79.88,79.88,11257.0,72.5584,72.5948,72.504,72.504,11257.0
2017-09-27 10:35:00,79.89,79.93,79.74,79.74,12228.0,72.5131,72.5494,72.3769,72.3769,12228.0
2017-09-27 10:40:00,79.74,79.74,79.6,79.66,12199.0,72.3769,72.3769,72.2498,72.3043,12199.0
2017-09-27 10:45:00,79.68,79.68,79.32,79.32,26227.0,72.3225,72.3225,71.9957,71.9957,26227.0
2017-09-27 10:50:00,79.32,79.33,78.86,78.98,30338.0,71.9957,72.0048,71.5782,71.6871,30338.0
2017-09-27 10:55:00,79.01,79.33,78.9,79.33,63942.0,71.7143,72.0048,71.6145,72.0048,63942.0
2017-09-27 11:00:00,79.3,79.44,79.3,79.38,8550.0,71.9775,72.1046,71.9775,72.0502,8550.0
2017-09-27 11:05:00,79.37,79.52,79.37,79.51,13876.0,72.0411,72.1772,72.0411,72.1682,13876.0
2017-09-27 11:10:00,79.49,79.66,79.39,79.64,13099.0,72.15,72.3043,72.0592,72.2861,13099.0
2017-09-27 11:15:00,79.61,79.78,79.6,79.76,14289.0,72.2589,72.4132,72.2498,72.3951,14289.0
2017-09-27 11:20:00,79.75,79.8,79.72,79.8,16726.0,72.386,72.4314,72.3588,72.4314,16726.0
2017-09-27 11:25:00,79.83,79.93,79.79,79.91,16281.0,72.4586,72.5494,72.4223,72.5312,16281.0
2017-09-27 11:30:00,79.92,79.92,79.82,79.88,17939.0,72.5403,72.5403,72.4495,72.504,17939.0
2017-09-27 11:35:00,79.83,80.0,79.82,79.95,18308.0,72.4586,72.6129,72.4495,72.5675,18308.0
2017-09-27 11:40:00,79.91,79.96,79.84,79.91,10519.0,72.5312,72.5766,72.4677,72.5312,10519.0
2017-09-27 11:45:00,79.91,79.96,79.87,79.88,114407.0,72.5312,72.5766,72.4949,72.504,114407.0
2017-09-27 11:50:00,79.87,79.87,79.8,79.8,7003.0,72.4949,72.4949,72.4314,72.4314,7003.0
2017-09-27 11:55:00,79.81,79.84,79.72,79.72,8473.0,72.4404,72.4677,72.3588,72.3588,8473.0
2017-09-27 12:00:00,79.73,79.84,79.72,79.82,8952.0,72.3678,72.4677,72.3588,72.4495,8952.0
2017-09-27 12:05:00,79.82,79.82,79.7,79.81,18294.0,72.4495,72.4495,72.3406,72.4404,18294.0
2017-09-27 12:10:00,79.8,79.94,79.8,79.9,15858.0,72.4314,72.5584,72.4314,72.5221,15858.0
2017-09-27 12:15:00,79.93,79.95,79.83,79.87,11838.0,72.5494,72.5675,72.4586,72.4949,11838.0
2017-09-27 12:20:00,79.87,79.92,79.82,79.82,10166.0,72.4949,72.5403,72.4495,72.4495,10166.0
2017-09-27 12:25:00,79.83,79.85,79.77,79.78,10101.0,72.4586,72.4768,72.4041,72.4132,10101.0
2017-09-27 12:30:00,79.79,79.79,79.67,79.7,17068.0,72.4223,72.4223,72.3134,72.3406,17068.0
2017-09-27 12:35:00,79.72,79.72,79.6,79.67,18615.0,72.3588,72.3588,72.2498,72.3134,18615.0
2017-09-27 12:40:00,79.67,79.68,79.6,79.66,14314.0,72.3134,72.3225,72.2498,72.3043,14314.0
2017-09-27 12:45:00,79.65,79.76,79.62,79.67,18760.0,72.2952,72.3951,72.268,72.3134,18760.0
2017-09-27 12:50:00,79.67,79.71,79.65,79.68,10675.0,72.3134,72.3497,72.2952,72.3225,10675.0
2017-09-27 12:55:00,79.68,79.68,79.44,79.51,55514.0,72.3225,72.3225,72.1046,72.1682,55514.0
2017-09-27 13:00:00,79.51,79.57,79.49,79.52,13061.0,72.1682,72.2226,72.15,72.1772,13061.0
2017-09-27 13:05:00,79.51,79.56,79.5,79.56,15460.0,72.1682,72.2135,72.1591,72.2135,15460.0
2017-09-27 13:10:00,79.56,79.6,79.51,79.51,17536.0,72.2135,72.2498,72.1682,72.1682,17536.0
2017-09-27 13:15:00,79.54,79.55,79.44,79.5,8507.0,72.1954,72.2045,72.1046,72.1591,8507.0
2017-09-27 13:20:00,79.49,79.51,79.46,79.49,10311.0,72.15,72.1682,72.1228,72.15,10311.0
2017-09-27 13:25:00,79.5,79.71,79.49,79.67,26204.0,72.1591,72.3497,72.15,72.3134,26204.0
2017-09-27 13:30:00,79.66,79.66,79.59,79.59,6843.0,72.3043,72.3043,72.2408,72.2408,6843.0
2017-09-27 13:35:00,79.61,79.62,79.53,79.53,11674.0,72.2589,72.268,72.1863,72.1863,11674.0
2017-09-27 13:40:00,79.53,79.58,79.53,79.55,12812.0,72.1863,72.2317,72.1863,72.2045,12812.0
2017-09-27 13:45:00,79.55,79.66,79.55,79.65,15892.0,72.2045,72.3043,72.2045,72.2952,15892.0
2017-09-27 13:50:00,79.63,79.67,79.62,79.67,9489.0,72.2771,72.3134,72.268,72.3134,9489.0
2017-09-27 13:55:00,79.63,79.75,79.63,79.73,18470.0,72.2771,72.386,72.2771,72.3678,18470.0
2017-09-27 14:00:00,79.73,79.94,79.72,79.88,19364.0,72.3678,72.5584,72.3588,72.504,19364.0
2017-09-27 14:05:00,79.9,79.92,79.85,79.89,15526.0,72.5221,72.5403,72.4768,72.5131,15526.0
2017-09-27 14:10:00,79.91,79.98,79.9,79.98,10181.0,72.5312,72.5948,72.5221,72.5948,10181.0
2017-09-27 14:15:00,79.96,80.05,79.95,79.99,26493.0,72.5766,72.6583,72.5675,72.6038,26493.0
2017-09-27 14:20:00,79.98,79.98,79.87,79.88,17457.0,72.5948,72.5948,72.4949,72.504,17457.0
2017-09-27 14:25:00,79.88,79.95,79.87,79.92,12408.0,72.504,72.5675,72.4949,72.5403,12408.0
2017-09-27 14:30:00,79.93,80.0,79.91,79.93,12347.0,72.5494,72.6129,72.5312,72.5494,12347.0
2017-09-27 14:35:00,79.92,79.93,79.84,79.91,14795.0,72.5403,72.5494,72.4677,72.5312,14795.0
2017-09-27 14:40:00,79.92,79.99,79.88,79.95,13100.0,72.5403,72.6038,72.504,72.5675,13100.0
2017-09-27 14:45:00,79.96,80.0,79.92,79.94,11413.0,72.5766,72.6129,72.5403,72.5584,11413.0
2017-09-27 14:50:00,79.95,80.02,79.94,80.02,16157.0,72.5675,72.6311,72.5584,72.6311,16157.0
2017-09-27 14:55:00,80.01,80.04,79.96,80.02,44882.0,72.622,72.6492,72.5766,72.6311,44882.0
2017-09-27 15:00:00,80.02,80.06,79.97,79.97,22761.0,72.6311,72.6674,72.5857,72.5857,22761.0
2017-09-27 15:05:00,79.97,80.05,79.9,79.95,20240.0,72.5857,72.6583,72.5221,72.5675,20240.0
2017-09-27 15:10:00,79.93,79.95,79.88,79.92,16834.0,72.5494,72.5675,72.504,72.5403,16834.0
2017-09-27 15:15:00,79.92,79.96,79.91,79.95,22495.0,72.5403,72.5766,72.5312,72.5675,22495.0
2017-09-27 15:20:00,79.96,80.0,79.94,79.97,16088.0,72.5766,72.6129,72.5584,72.5857,16088.0
2017-09-27 15:25:00,79.96,80.0,79.95,79.99,19463.0,72.5766,72.6129,72.5675,72.6038,19463.0
2017-09-27 15:30:00,79.98,80.04,79.93,80.04,36878.0,72.5948,72.6492,72.5494,72.6492,36878.0
2017-09-27 15:35:00,80.03,80.04,79.97,80.0,51562.0,72.6401,72.6492,72.5857,72.6129,51562.0
2017-09-27 15:40:00,80.0,80.02,79.93,79.99,53821.0,72.6129,72.6311,72.5494,72.6038,53821.0
2017-09-27 15:45:00,79.99,80.01,79.94,80.0,57607.0,72.6038,72.622,72.5584,72.6129,57607.0
2017-09-27 15:50:00,80.01,80.01,79.97,80.0,72536.0,72.622,72.622,72.5857,72.6129,72536.0
2017-09-27 15:55:00,80.0,80.01,79.91,79.95,153040.0,72.6129,72.622,72.5312,72.5675,153040.0
2017-09-28 09:30:00,79.78,79.81,79.53,79.54,31388.0,72.4132,72.4404,72.1863,72.1954,31388.0
2017-09-28 09:35:00,79.47,79.55,79.33,79.45,24144.0,72.1318,72.2045,72.0048,72.1137,24144.0
2017-09-28 09:40:00,79.45,79.6,79.21,79.35,24236.0,72.1137,72.2498,71.8959,72.0229,24236.0
2017-09-28 09:45:00,79.39,79.92,79.34,79.9,28310.0,72.0592,72.5403,72.0138,72.5221,28310.0
2017-09-28 09:50:00,79.9,79.92,79.76,79.8,17278.0,72.5221,72.5403,72.3951,72.4314,17278.0
2017-09-28 09:55:00,79.78,79.88,79.73,79.81,27249.0,72.4132,72.504,72.3678,72.4404,27249.0
2017-09-28 10:00:00,79.81,79.86,79.63,79.65,12108.0,72.4404,72.4858,72.2771,72.2952,12108.0
2017-09-28 10:05:00,79.66,79.66,79.51,79.57,32384.0,72.3043,72.3043,72.1682,72.2226,32384.0
2017-09-28 10:10:00,79.57,79.67,79.5,79.67,16865.0,72.2226,72.3134,72.1591,72.3134,16865.0
2017-09-28 10:15:00,79.64,79.71,79.48,79.49,31448.0,72.2861,72.3497,72.1409,72.15,31448.0
2017-09-28 10:20:00,79.49,79.55,79.47,79.51,32718.0,72.15,72.2045,72.1318,72.1682,32718.0
2017-09-28 10:25:00,79.51,79.53,79.41,79.43,23189.0,72.1682,72.1863,72.0774,72.0955,23189.0
2017-09-28 10:30:00,79.41,79.44,79.25,79.25,15228.0,72.0774,72.1046,71.9322,71.9322,15228.0
2017-09-28 10:35:00,79.24,79.3,79.2,79.29,15371.0,71.9231,71.9775,71.8868,71.9685,15371.0
2017-09-28 10:40:00,79.29,79.44,79.28,79.29,18734.0,71.9685,72.1046,71.9594,71.9685,18734.0
2017-09-28 10:45:00,79.27,79.51,79.27,79.48,10920.0,71.9503,72.1682,71.9503,72.1409,10920.0
2017-09-28 10:50:00,79.5,79.52,79.36,79.36,8803.0,72.1591,72.1772,72.032,72.032,8803.0
2017-09-28 10:55:00,79.36,79.37,79.24,79.32,20205.0,72.032,72.0411,71.9231,71.9957,20205.0
2017-09-28 11:00:00,79.3,79.32,79.24,79.31,16645.0,71.9775,71.9957,71.9231,71.9866,16645.0
2017-09-28 11:05:00,79.3,79.33,79.2,79.2,27788.0,71.9775,72.0048,71.8868,71.8868,27788.0
2017-09-28 11:10:00,79.2,79.22,79.15,79.21,14563.0,71.8868,71.9049,71.8414,71.8959,14563.0
2017-09-28 11:15:00,79.21,79.23,79.05,79.08,15953.0,71.8959,71.914,71.7506,71.7779,15953.0
2017-09-28 11:20:00,79.09,79.16,79.06,79.1,11822.0,71.7869,71.8505,71.7597,71.796,11822.0
2017-09-28 11:25:00,79.1,79.32,79.1,79.31,8988.0,71.796,71.9957,71.796,71.9866,8988.0
2017-09-28 11:30:00,79.3,79.37,79.29,79.36,12564.0,71.9775,72.0411,71.9685,72.032,12564.0
2017-09-28 11:35:00,79.37,79.39,79.26,79.32,18256.0,72.0411,72.0592,71.9412,71.9957,18256.0
2017-09-28 11:40:00,79.32,79.45,79.3,79.44,14439.0,71.9957,72.1137,71.9775,72.1046,14439.0
2017-09-28 11:45:00,79.42,79.5,79.38,79.38,9427.0,72.0865,72.1591,72.0502,72.0502,9427.0
2017-09-28 11:50:00,79.39,79.44,79.3,79.3,11739.0,72.0592,72.1046,71.9775,71.9775,11739.0
2017-09-28 11:55:00,79.3,79.38,79.29,79.36,13648.0,71.9775,72.0502,71.9685,72.032,13648.0
2017-09-28 12:00:00,79.38,79.43,79.32,79.43,8052.0,72.0502,72.0955,71.9957,72.0955,8052.0
2017-09-28 12:05:00,79.45,79.55,79.4,79.51,16862.0,72.1137,72.2045,72.0683,72.1682,16862.0
2017-09-28 12:10:00,79.51,79.53,79.45,79.47,8940.0,72.1682,72.1863,72.1137,72.1318,8940.0
2017-09-28 12:15:00,79.46,79.56,79.43,79.55,12683.0,72.1228,72.2135,72.0955,72.2045,12683.0
2017-09-28 12:20:00,79.55,79.63,79.55,79.63,10593.0,72.2045,72.2771,72.2045,72.2771,10593.0
2017-09-28 12:25:00,79.65,79.75,79.61,79.72,9378.0,72.2952,72.386,72.2589,72.3588,9378.0
2017-09-28 12:30:00,79.72,79.77,79.66,79.67,5320.0,72.3588,72.4041,72.3043,72.3134,5320.0
2017-09-28 12:35:00,79.65,79.69,79.65,79.66,7701.0,72.2952,72.3315,72.2952,72.3043,7701.0
2017-09-28 12:40:00,79.64,79.67,79.59,79.66,5645.0,72.2861,72.3134,72.2408,72.3043,5645.0
2017-09-28 12:45:00,79.66,79.75,79.66,79.72,8503.0,72.3043,72.386,72.3043,72.3588,8503.0
2017-09-28 12:50:00,79.72,79.79,79.71,79.77,9596.0,72.3588,72.4223,72.3497,72.4041,9596.0
2017-09-28 12:55:00,79.77,79.82,79.75,79.81,11308.0,72.4041,72.4495,72.386,72.4404,11308.0
2017-09-28 13:00:00,79.8,79.8,79.73,79.77,8329.0,72.4314,72.4314,72.3678,72.4041,8329.0
2017-09-28 13:05:00,79.77,79.81,79.76,79.76,5250.0,72.4041,72.4404,72.3951,72.3951,5250.0
2017-09-28 13:10:00,79.75,79.79,79.74,79.74,9500.0,72.386,72.4223,72.3769,72.3769,9500.0
2017-09-28 13:15:00,79.75,79.86,79.71,79.83,8935.0,72.386,72.4858,72.3497,72.4586,8935.0
2017-09-28 13:20:00,79.84,79.84,79.79,79.8,4700.0,72.4677,72.4677,72.4223,72.4314,4700.0
2017-09-28 13:25:00,79.81,79.85,79.8,79.83,6244.0,72.4404,72.4768,72.4314,72.4586,6244.0
2017-09-28 13:30:00,79.85,79.88,79.83,79.88,5512.0,72.4768,72.504,72.4586,72.504,5512.0
2017-09-28 13:35:00,79.87,79.92,79.85,79.88,13769.0,72.4949,72.5403,72.4768,72.504,13769.0
2017-09-28 13:40:00,79.88,79.95,79.88,79.9,11553.0,72.504,72.5675,72.504,72.5221,11553.0
2017-09-28 13:45:00,79.9,79.95,79.87,79.92,9125.0,72.5221,72.5675,72.4949,72.5403,9125.0
2017-09-28 13:50:00,79.91,79.98,79.9,79.93,9523.0,72.5312,72.5948,72.5221,72.5494,9523.0
2017-09-28 13:55:00,79.93,79.97,79.91,79.93,9095.0,72.5494,72.5857,72.5312,72.5494,9095.0
2017-09-28 14:00:00,79.92,79.98,79.91,79.98,24073.0,72.5403,72.5948,72.5312,72.5948,24073.0
2017-09-28 14:05:00,79.99,80.06,79.98,80.06,69237.0,72.6038,72.6674,72.5948,72.6674,69237.0
2017-09-28 14:10:00,80.06,80.07,79.92,79.94,26740.0,72.6674,72.6764,72.5403,72.5584,26740.0
2017-09-28 14:15:00,79.95,80.0,79.91,79.98,12833.0,72.5675,72.6129,72.5312,72.5948,12833.0
2017-09-28 14:20:00,79.99,80.02,79.96,79.97,22484.0,72.6038,72.6311,72.5766,72.5857,22484.0
2017-09-28 14:25:00,79.98,80.01,79.96,79.99,26577.0,72.5948,72.622,72.5766,72.6038,26577.0
2017-09-28 14:30:00,79.97,80.01,79.96,79.99,27150.0,72.5857,72.622,72.5766,72.6038,27150.0
2017-09-28 14:35:00,80.0,80.02,79.96,79.97,15852.0,72.6129,72.6311,72.5766,72.5857,15852.0
2017-09-28 14:40:00,79.98,80.0,79.95,80.0,21016.0,72.5948,72.6129,72.5675,72.6129,21016.0
2017-09-28 14:45:00,79.99,80.01,79.83,79.95,72008.0,72.6038,72.622,72.4586,72.5675,72008.0
2017-09-28 14:50:00,79.97,80.01,79.91,79.99,25942.0,72.5857,72.622,72.5312,72.6038,25942.0
2017-09-28 14:55:00,80.0,80.01,79.96,79.96,15990.0,72.6129,72.622,72.5766,72.5766,15990.0
2017-09-28 15:00:00,79.97,80.06,79.91,80.04,49788.0,72.5857,72.6674,72.5312,72.6492,49788.0
2017-09-28 15:05:00,80.05,80.13,80.02,80.12,22741.0,72.6583,72.7309,72.6311,72.7218,22741.0
2017-09-28 15:10:00,80.13,80.15,80.1,80.12,35818.0,72.7309,72.7491,72.7037,72.7218,35818.0
2017-09-28 15:15:00,80.11,80.16,80.11,80.12,29543.0,72.7127,72.7581,72.7127,72.7218,29543.0
2017-09-28 15:20:00,80.13,80.15,80.04,80.11,31176.0,72.7309,72.7491,72.6492,72.7127,31176.0
2017-09-28 15:25:00,80.11,80.15,80.08,80.12,25735.0,72.7127,72.7491,72.6855,72.7218,25735.0
2017-09-28 15:30:00,80.13,80.16,80.09,80.15,31240.0,72.7309,72.7581,72.6946,72.7491,31240.0
2017-09-28 15:35:00,80.15,80.16,80.07,80.11,34336.0,72.7491,72.7581,72.6764,72.7127,34336.0
2017-09-28 15:40:00,80.1,80.12,80.04,80.09,50925.0,72.7037,72.7218,72.6492,72.6946,50925.0
2017-09-28 15:45:00,80.09,80.11,80.0,80.03,59418.0,72.6946,72.7127,72.6129,72.6401,59418.0
2017-09-28 15:50:00,80.05,80.05,79.99,80.02,127924.0,72.6583,72.6583,72.6038,72.6311,127924.0
2017-09-28 15:55:00,80.02,80.09,80.0,80.02,193016.0,72.6311,72.6946,72.6129,72.6311,193016.0
2017-09-29 09:30:00,80.17,80.8,80.03,80.78,42118.0,72.7672,73.339,72.6401,73.3209,42118.0
2017-09-29 09:35:00,80.83,80.84,80.28,80.39,30474.0,73.3663,73.3753,72.8671,72.9669,30474.0
2017-09-29 09:40:00,80.38,80.83,80.34,80.75,24453.0,72.9578,73.3663,72.9215,73.2937,24453.0
2017-09-29 09:45:00,80.77,80.84,80.59,80.8,16823.0,73.3118,73.3753,73.1484,73.339,16823.0
2017-09-29 09:50:00,80.8,80.81,80.66,80.79,18824.0,73.339,73.3481,73.212,73.33,18824.0
2017-09-29 09:55:00,80.75,81.14,80.68,81.05,67697.0,73.2937,73.6476,73.2301,73.5659,67697.0
2017-09-29 10:00:00,81.05,81.27,80.75,80.79,83456.0,73.5659,73.7656,73.2937,73.33,83456.0
2017-09-29 10:05:00,80.82,80.96,80.58,80.76,38200.0,73.3572,73.4843,73.1393,73.3027,38200.0
2017-09-29 10:10:00,80.79,81.0,80.72,80.83,24639.0,73.33,73.5206,73.2664,73.3663,24639.0
2017-09-29 10:15:00,80.82,80.92,80.62,80.78,22685.0,73.3572,73.448,73.1757,73.3209,22685.0
2017-09-29 10:20:00,80.8,80.97,80.79,80.92,26938.0,73.339,73.4933,73.33,73.448,26938.0
2017-09-29 10:25:00,80.92,81.0,80.75,80.88,31920.0,73.448,73.5206,73.2937,73.4116,31920.0
2017-09-29 10:30:00,80.88,81.05,80.88,81.04,25016.0,73.4116,73.5659,73.4116,73.5569,25016.0
2017-09-29 10:35:00,81.01,81.05,80.88,81.0,19787.0,73.5296,73.5659,73.4116,73.5206,19787.0
2017-09-29 10:40:00,81.02,81.1,80.94,81.0,28436.0,73.5387,73.6113,73.4661,73.5206,28436.0
2017-09-29 10:45:00,81.03,81.18,80.99,81.15,56392.0,73.5478,73.6839,73.5115,73.6567,56392.0
2017-09-29 10:50:00,81.17,81.3,81.1,81.22,54125.0,73.6749,73.7929,73.6113,73.7203,54125.0
2017-09-29 10:55:00,81.22,81.26,81.04,81.07,38882.0,73.7203,73.7566,73.5569,73.5841,38882.0
2017-09-29 11:00:00,81.07,81.11,80.99,81.09,27162.0,73.5841,73.6204,73.5115,73.6023,27162.0
2017-09-29 11:05:00,81.06,81.15,80.96,81.03,53377.0,73.575,73.6567,73.4843,73.5478,53377.0
2017-09-29 11:10:00,81.04,81.06,80.91,80.92,12538.0,73.5569,73.575,73.4389,73.448,12538.0
2017-09-29 11:15:00,80.9,81.09,80.9,81.04,14033.0,73.4298,73.6023,73.4298,73.5569,14033.0
2017-09-29 11:20:00,81.03,81.05,80.96,80.97,9170.0,73.5478,73.5659,73.4843,73.4933,9170.0
2017-09-29 11:25:00,80.95,81.04,80.93,81.04,11442.0,73.4752,73.5569,73.457,73.5569,11442.0
2017-09-29 11:30:00,81.06,81.11,81.03,81.08,8524.0,73.575,73.6204,73.5478,73.5932,8524.0
2017-09-29 11:35:00,81.1,81.13,80.95,80.99,10191.0,73.6113,73.6386,73.4752,73.5115,10191.0
2017-09-29 11:40:00,80.99,81.1,80.99,81.08,10356.0,73.5115,73.6113,73.5115,73.5932,10356.0
2017-09-29 11:45:00,81.07,81.1,81.03,81.08,17410.0,73.5841,73.6113,73.5478,73.5932,17410.0
2017-09-29 11:50:00,81.07,81.14,81.0,81.14,15583.0,73.5841,73.6476,73.5206,73.6476,15583.0
2017-09-29 11:55:00,81.12,81.15,81.09,81.13,8457.0,73.6295,73.6567,73.6023,73.6386,8457.0
2017-09-29 12:00:00,81.16,81.23,81.15,81.15,5335.0,73.6658,73.7293,73.6567,73.6567,5335.0
2017-09-29 12:05:00,81.15,81.16,81.09,81.13,7343.0,73.6567,73.6658,73.6023,73.6386,7343.0
2017-09-29 12:10:00,81.14,81.17,81.1,81.1,12823.0,73.6476,73.6749,73.6113,73.6113,12823.0
2017-09-29 12:15:00,81.11,81.16,81.11,81.11,64860.0,73.6204,73.6658,73.6204,73.6204,64860.0
2017-09-29 12:20:00,81.09,81.09,81.02,81.03,9670.0,73.6023,73.6023,73.5387,73.5478,9670.0
2017-09-29 12:25:00,81.06,81.15,81.06,81.15,10556.0,73.575,73.6567,73.575,73.6567,10556.0
2017-09-29 12:30:00,81.14,81.14,80.99,81.0,8921.0,73.6476,73.6476,73.5115,73.5206,8921.0
2017-09-29 12:35:00,81.02,81.05,80.93,80.95,9393.0,73.5387,73.5659,73.457,73.4752,9393.0
2017-09-29 12:40:00,80.93,80.94,80.85,80.87,6243.0,73.457,73.4661,73.3844,73.4026,6243.0
2017-09-29 12:45:00,80.87,80.89,80.8,80.8,9538.0,73.4026,73.4207,73.339,73.339,9538.0
2017-09-29 12:50:00,80.81,80.87,80.79,80.79,8871.0,73.3481,73.4026,73.33,73.33,8871.0
2017-09-29 12:55:00,80.78,80.86,80.75,80.79,18921.0,73.3209,73.3935,73.2937,73.33,18921.0
2017-09-29 13:00:00,80.81,80.83,80.74,80.83,4806.0,73.3481,73.3663,73.2846,73.3663,4806.0
2017-09-29 13:05:00,80.86,80.94,80.82,80.91,10778.0,73.3935,73.4661,73.3572,73.4389,10778.0
2017-09-29 13:10:00,80.9,80.99,80.89,80.91,48718.0,73.4298,73.5115,73.4207,73.4389,48718.0
2017-09-29 13:15:00,80.92,80.97,80.88,80.88,24266.0,73.448,73.4933,73.4116,73.4116,24266.0
2017-09-29 13:20:00,80.88,80.93,80.82,80.93,16208.0,73.4116,73.457,73.3572,73.457,16208.0
2017-09-29 13:25:00,80.94,80.98,80.92,80.96,7098.0,73.4661,73.5024,73.448,73.4843,7098.0
2017-09-29 13:30:00,80.96,81.02,80.95,81.0,4249.0,73.4843,73.5387,73.4752,73.5206,4249.0
2017-09-29 13:35:00,81.02,81.07,80.95,81.0,17960.0,73.5387,73.5841,73.4752,73.5206,17960.0
2017-09-29 13:40:00,81.0,81.03,80.98,81.0,17354.0,73.5206,73.5478,73.5024,73.5206,17354.0
2017-09-29 13:45:00,81.01,81.14,81.01,81.14,21929.0,73.5296,73.6476,73.5296,73.6476,21929.0
2017-09-29 13:50:00,81.14,81.22,81.11,81.22,22725.0,73.6476,73.7203,73.6204,73.7203,22725.0
2017-09-29 13:55:00,81.22,81.29,81.22,81.24,24066.0,73.7203,73.7838,73.7203,73.7384,24066.0
2017-09-29 14:00:00,81.24,81.26,81.16,81.2,10918.0,73.7384,73.7566,73.6658,73.7021,10918.0
2017-09-29 14:05:00,81.19,81.19,81.16,81.19,10230.0,73.693,73.693,73.6658,73.693,10230.0
2017-09-29 14:10:00,81.19,81.22,81.1,81.13,19330.0,73.693,73.7203,73.6113,73.6386,19330.0
2017-09-29 14:15:00,81.12,81.18,81.1,81.14,22579.0,73.6295,73.6839,73.6113,73.6476,22579.0
2017-09-29 14:20:00,81.14,81.23,81.13,81.22,14308.0,73.6476,73.7293,73.6386,73.7203,14308.0
2017-09-29 14:25:00,81.21,81.22,81.17,81.18,16877.0,73.7112,73.7203,73.6749,73.6839,16877.0
2017-09-29 14:30:00,81.18,81.27,81.18,81.27,11357.0,73.6839,73.7656,73.6839,73.7656,11357.0
2017-09-29 14:35:00,81.28,81.28,81.19,81.19,18189.0,73.7747,73.7747,73.693,73.693,18189.0
2017-09-29 14:40:00,81.19,81.21,81.16,81.16,7873.0,73.693,73.7112,73.6658,73.6658,7873.0
2017-09-29 14:45:00,81.15,81.21,81.14,81.19,10353.0,73.6567,73.7112,73.6476,73.693,10353.0
2017-09-29 14:50:00,81.18,81.21,81.18,81.19,8991.0,73.6839,73.7112,73.6839,73.693,8991.0
2017-09-29 14:55:00,81.19,81.23,81.18,81.22,13353.0,73.693,73.7293,73.6839,73.7203,13353.0
2017-09-29 15:00:00,81.22,81.24,81.2,81.22,14154.0,73.7203,73.7384,73.7021,73.7203,14154.0
2017-09-29 15:05:00,81.23,81.24,81.2,81.21,14993.0,73.7293,73.7384,73.7021,73.7112,14993.0
2017-09-29 15:10:00,81.2,81.21,81.17,81.17,10141.0,73.7021,73.7112,73.6749,73.6749,10141.0
2017-09-29 15:15:00,81.16,81.17,81.11,81.13,17025.0,73.6658,73.6749,73.6204,73.6386,17025.0
2017-09-29 15:20:00,81.13,81.13,81.1,81.1,13400.0,73.6386,73.6386,73.6113,73.6113,13400.0
2017-09-29 15:25:00,81.09,81.1,81.01,81.02,21431.0,73.6023,73.6113,73.5296,73.5387,21431.0
2017-09-29 15:30:00,81.01,81.04,81.0,81.02,24282.0,73.5296,73.5569,73.5206,73.5387,24282.0
2017-09-29 15:35:00,81.03,81.05,81.01,81.04,27919.0,73.5478,73.5659,73.5296,73.5569,27919.0
2017-09-29 15:40:00,81.04,81.05,81.02,81.04,28976.0,73.5569,73.5659,73.5387,73.5569,28976.0
2017-09-29 15:45:00,81.04,81.17,81.03,81.15,37895.0,73.5569,73.6749,73.5478,73.6567,37895.0
2017-09-29 15:50:00,81.15,81.15,81.11,81.11,82789.0,73.6567,73.6567,73.6204,73.6204,82789.0
2017-09-29 15:55:00,81.12,81.12,81.0,81.05,183793.0,73.6295,73.6295,73.5206,73.5659,183793.0
2017-10-02 09:30:00,80.99,81.17,80.68,81.14,35967.0,73.5115,73.6749,73.2301,73.6476,35967.0
2017-10-02 09:35:00,81.1,81.32,81.0,81.32,31551.0,73.6113,73.811,73.5206,73.811,31551.0
2017-10-02 09:40:00,81.29,81.38,81.16,81.22,12589.0,73.7838,73.8655,73.6658,73.7203,12589.0
2017-10-02 09:45:00,81.22,81.25,81.1,81.16,13972.0,73.7203,73.7475,73.6113,73.6658,13972.0
2017-10-02 09:50:00,81.19,81.45,81.18,81.37,13632.0,73.693,73.929,73.6839,73.8564,13632.0
2017-10-02 09:55:00,81.38,81.42,81.26,81.29,14214.0,73.8655,73.9018,73.7566,73.7838,14214.0
2017-10-02 10:00:00,81.33,81.46,81.33,81.44,34070.0,73.8201,73.9381,73.8201,73.9199,34070.0
2017-10-02 10:05:00,81.42,81.48,81.36,81.47,38278.0,73.9018,73.9562,73.8473,73.9472,38278.0
2017-10-02 10:10:00,81.48,81.5,81.43,81.47,18189.0,73.9562,73.9744,73.9109,73.9472,18189.0
2017-10-02 10:15:00,81.44,81.52,81.44,81.47,27093.0,73.9199,73.9926,73.9199,73.9472,27093.0
2017-10-02 10:20:00,81.45,81.53,81.43,81.53,12111.0,73.929,74.0016,73.9109,74.0016,12111.0
2017-10-02 10:25:00,81.53,81.53,81.25,81.3,16167.0,74.0016,74.0016,73.7475,73.7929,16167.0
2017-10-02 10:30:00,81.32,81.34,81.13,81.14,11132.0,73.811,73.8292,73.6386,73.6476,11132.0
2017-10-02 10:35:00,81.14,81.28,81.11,81.28,12043.0,73.6476,73.7747,73.6204,73.7747,12043.0
2017-10-02 10:40:00,81.29,81.3,81.16,81.23,18086.0,73.7838,73.7929,73.6658,73.7293,18086.0
2017-10-02 10:45:00,81.22,81.33,81.17,81.31,12147.0,73.7203,73.8201,73.6749,73.8019,12147.0
2017-10-02 10:50:00,81.3,81.3,81.07,81.15,15273.0,73.7929,73.7929,73.5841,73.6567,15273.0
2017-10-02 10:55:00,81.13,81.29,81.12,81.29,8417.0,73.6386,73.7838,73.6295,73.7838,8417.0
2017-10-02 11:00:00,81.29,81.37,81.26,81.26,11935.0,73.7838,73.8564,73.7566,73.7566,11935.0
2017-10-02 11:05:00,81.25,81.26,81.16,81.16,17333.0,73.7475,73.7566,73.6658,73.6658,17333.0
2017-10-02 11:10:00,81.21,81.22,81.12,81.18,13891.0,73.7112,73.7203,73.6295,73.6839,13891.0
2017-10-02 11:15:00,81.17,81.17,81.04,81.14,9714.0,73.6749,73.6749,73.5569,73.6476,9714.0
2017-10-02 11:20:00,81.14,81.24,81.14,81.2,13607.0,73.6476,73.7384,73.6476,73.7021,13607.0
2017-10-02 11:25:00,81.23,81.4,81.22,81.4,4453.0,73.7293,73.8836,73.7203,73.8836,4453.0
2017-10-02 11:30:00,81.42,81.58,81.39,81.58,19788.0,73.9018,74.047,73.8746,74.047,19788.0
2017-10-02 11:35:00,81.57,81.58,81.49,81.55,18640.0,74.0379,74.047,73.9653,74.0198,18640.0
2017-10-02 11:40:00,81.54,81.57,81.43,81.43,9941.0,74.0107,74.0379,73.9109,73.9109,9941.0
2017-10-02 11:45:00,81.44,81.54,81.43,81.5,9290.0,73.9199,74.0107,73.9109,73.9744,9290.0
2017-10-02 11:50:00,81.47,81.48,81.3,81.31,6858.0,73.9472,73.9562,73.7929,73.8019,6858.0
2017-10-02 11:55:00,81.32,81.49,81.31,81.45,25651.0,73.811,73.9653,73.8019,73.929,25651.0
2017-10-02 12:00:00,81.47,81.6,81.45,81.58,26135.0,73.9472,74.0652,73.929,74.047,26135.0
2017-10-02 12:05:00,81.58,81.6,81.47,81.52,48992.0,74.047,74.0652,73.9472,73.9926,48992.0
2017-10-02 12:10:00,81.51,81.59,81.46,81.56,35639.0,73.9835,74.0561,73.9381,74.0289,35639.0
2017-10-02 12:15:00,81.56,81.63,81.52,81.62,25692.0,74.0289,74.0924,73.9926,74.0833,25692.0
2017-10-02 12:20:00,81.62,81.67,81.6,81.64,17750.0,74.0833,74.1287,74.0652,74.1015,17750.0
2017-10-02 12:25:00,81.62,81.63,81.53,81.57,15301.0,74.0833,74.0924,74.0016,74.0379,15301.0
2017-10-02 12:30:00,81.61,81.62,81.58,81.61,4529.0,74.0742,74.0833,74.047,74.0742,4529.0
2017-10-02 12:35:00,81.59,81.69,81.59,81.66,11748.0,74.0561,74.1469,74.0561,74.1196,11748.0
2017-10-02 12:40:00,81.66,81.7,81.55,81.56,21989.0,74.1196,74.1559,74.0198,74.0289,21989.0
2017-10-02 12:45:00,81.57,81.64,81.55,81.62,8682.0,74.0379,74.1015,74.0198,74.0833,8682.0
2017-10-02 12:50:00,81.61,81.64,81.54,81.58,8353.0,74.0742,74.1015,74.0107,74.047,8353.0
2017-10-02 12:55:00,81.55,81.55,81.48,81.51,8587.0,74.0198,74.0198,73.9562,73.9835,8587.0
2017-10-02 13:00:00,81.52,81.56,81.52,81.55,9215.0,73.9926,74.0289,73.9926,74.0198,9215.0
2017-10-02 13:05:00,81.54,81.56,81.46,81.5,17701.0,74.0107,74.0289,73.9381,73.9744,17701.0
2017-10-02 13:10:00,81.49,81.53,81.47,81.47,14049.0,73.9653,74.0016,73.9472,73.9472,14049.0
2017-10-02 13:15:00,81.46,81.58,81.46,81.54,9800.0,73.9381,74.047,73.9381,74.0107,9800.0
2017-10-02 13:20:00,81.56,81.59,81.53,81.56,12899.0,74.0289,74.0561,74.0016,74.0289,12899.0
2017-10-02 13:25:00,81.54,81.61,81.48,81.6,10067.0,74.0107,74.0742,73.9562,74.0652,10067.0
2017-10-02 13:30:00,81.61,81.67,81.59,81.63,6716.0,74.0742,74.1287,74.0561,74.0924,6716.0
2017-10-02 13:35:00,81.64,81.64,81.52,81.53,10412.0,74.1015,74.1015,73.9926,74.0016,10412.0
2017-10-02 13:40:00,81.55,81.58,81.55,81.57,5977.0,74.0198,74.047,74.0198,74.0379,5977.0
2017-10-02 13:45:00,81.59,81.65,81.59,81.63,9447.0,74.0561,74.1105,74.0561,74.0924,9447.0
2017-10-02 13:50:00,81.62,81.7,81.62,81.7,11037.0,74.0833,74.1559,74.0833,74.1559,11037.0
2017-10-02 13:55:00,81.7,81.71,81.66,81.7,15629.0,74.1559,74.165,74.1196,74.1559,15629.0
2017-10-02 14:00:00,81.68,81.69,81.61,81.68,8654.0,74.1378,74.1469,74.0742,74.1378,8654.0
2017-10-02 14:05:00,81.66,81.79,81.66,81.79,15313.0,74.1196,74.2376,74.1196,74.2376,15313.0
2017-10-02 14:10:00,81.78,81.79,81.66,81.71,15453.0,74.2285,74.2376,74.1196,74.165,15453.0
2017-10-02 14:15:00,81.7,81.7,81.61,81.63,12049.0,74.1559,74.1559,74.0742,74.0924,12049.0
2017-10-02 14:20:00,81.61,81.67,81.61,81.66,10305.0,74.0742,74.1287,74.0742,74.1196,10305.0
2017-10-02 14:25:00,81.65,81.7,81.65,81.7,10333.0,74.1105,74.1559,74.1105,74.1559,10333.0
2017-10-02 14:30:00,81.71,81.74,81.62,81.68,14193.0,74.165,74.1922,74.0833,74.1378,14193.0
2017-10-02 14:35:00,81.67,81.75,81.67,81.73,7637.0,74.1287,74.2013,74.1287,74.1832,7637.0
2017-10-02 14:40:00,81.74,81.77,81.72,81.73,11825.0,74.1922,74.2195,74.1741,74.1832,11825.0
2017-10-02 14:45:00,81.73,81.73,81.68,81.71,12532.0,74.1832,74.1832,74.1378,74.165,12532.0
2017-10-02 14:50:00,81.71,81.79,81.71,81.79,12525.0,74.165,74.2376,74.165,74.2376,12525.0
2017-10-02 14:55:00,81.78,81.8,81.76,81.77,20861.0,74.2285,74.2467,74.2104,74.2195,20861.0
2017-10-02 15:00:00,81.77,81.78,81.73,81.75,10237.0,74.2195,74.2285,74.1832,74.2013,10237.0
2017-10-02 15:05:00,81.75,81.85,81.75,81.85,22849.0,74.2013,74.2921,74.2013,74.2921,22849.0
2017-10-02 15:10:00,81.84,81.84,81.75,81.79,27797.0,74.283,74.283,74.2013,74.2376,27797.0
2017-10-02 15:15:00,81.82,81.9,81.79,81.89,12180.0,74.2648,74.3375,74.2376,74.3284,12180.0
2017-10-02 15:20:00,81.88,81.9,81.86,81.88,21589.0,74.3193,74.3375,74.3012,74.3193,21589.0
2017-10-02 15:25:00,81.89,81.9,81.83,81.83,22404.0,74.3284,74.3375,74.2739,74.2739,22404.0
2017-10-02 15:30:00,81.84,81.9,81.79,81.9,48422.0,74.283,74.3375,74.2376,74.3375,48422.0
2017-10-02 15:35:00,81.89,81.92,81.84,81.88,37696.0,74.3284,74.3556,74.283,74.3193,37696.0
2017-10-02 15:40:00,81.89,81.91,81.85,81.86,37401.0,74.3284,74.3465,74.2921,74.3012,37401.0
2017-10-02 15:45:00,81.85,81.9,81.84,81.9,48558.0,74.2921,74.3375,74.283,74.3375,48558.0
2017-10-02 15:50:00,81.9,81.9,81.83,81.86,44303.0,74.3375,74.3375,74.2739,74.3012,44303.0
2017-10-02 15:55:00,81.85,81.9,81.82,81.9,115388.0,74.2921,74.3375,74.2648,74.3375,115388.0
2017-10-03 09:30:00,81.9,81.99,81.68,81.94,25500.0,74.3375,74.4192,74.1378,74.3738,25500.0
2017-10-03 09:35:00,81.94,81.96,81.76,81.76,18115.0,74.3738,74.3919,74.2104,74.2104,18115.0
2017-10-03 09:40:00,81.8,81.9,81.76,81.81,41689.0,74.2467,74.3375,74.2104,74.2558,41689.0
2017-10-03 09:45:00,81.84,81.9,81.77,81.9,18292.0,74.283,74.3375,74.2195,74.3375,18292.0
2017-10-03 09:50:00,81.89,82.1,81.89,82.05,29599.0,74.3284,74.519,74.3284,74.4736,29599.0
2017-10-03 09:55:00,82.04,82.06,81.8,81.8,12332.0,74.4645,74.4827,74.2467,74.2467,12332.0
2017-10-03 10:00:00,81.75,81.94,81.7,81.7,12590.0,74.2013,74.3738,74.1559,74.1559,12590.0
2017-10-03 10:05:00,81.73,81.77,81.62,81.72,26948.0,74.1832,74.2195,74.0833,74.1741,26948.0
2017-10-03 10:10:00,81.73,81.9,81.71,81.89,23611.0,74.1832,74.3375,74.165,74.3284,23611.0
2017-10-03 10:15:00,81.89,81.92,81.77,81.81,16098.0,74.3284,74.3556,74.2195,74.2558,16098.0
2017-10-03 10:20:00,81.81,81.92,81.8,81.9,20163.0,74.2558,74.3556,74.2467,74.3375,20163.0
2017-10-03 10:25:00,81.89,81.91,81.71,81.71,15896.0,74.3284,74.3465,74.165,74.165,15896.0
2017-10-03 10:30:00,81.71,81.78,81.5,81.51,52731.0,74.165,74.2285,73.9744,73.9835,52731.0
2017-10-03 10:35:00,81.5,81.59,81.42,81.56,30400.0,73.9744,74.0561,73.9018,74.0289,30400.0
2017-10-03 10:40:00,81.56,81.63,81.53,81.59,9372.0,74.0289,74.0924,74.0016,74.0561,9372.0
2017-10-03 10:45:00,81.6,81.61,81.55,81.55,10269.0,74.0652,74.0742,74.0198,74.0198,10269.0
2017-10-03 10:50:00,81.55,81.55,81.41,81.44,17498.0,74.0198,74.0198,73.8927,73.9199,17498.0
2017-10-03 10:55:00,81.44,81.51,81.42,81.42,12937.0,73.9199,73.9835,73.9018,73.9018,12937.0
2017-10-03 11:00:00,81.41,81.44,81.37,81.38,9844.0,73.8927,73.9199,73.8564,73.8655,9844.0
2017-10-03 11:05:00,81.37,81.38,81.33,81.33,14404.0,73.8564,73.8655,73.8201,73.8201,14404.0
2017-10-03 11:10:00,81.34,81.51,81.28,81.51,34534.0,73.8292,73.9835,73.7747,73.9835,34534.0
2017-10-03 11:15:00,81.51,81.51,81.46,81.47,12044.0,73.9835,73.9835,73.9381,73.9472,12044.0
2017-10-03 11:20:00,81.47,81.49,81.43,81.48,15208.0,73.9472,73.9653,73.9109,73.9562,15208.0
2017-10-03 11:25:00,81.48,81.48,81.4,81.4,14750.0,73.9562,73.9562,73.8836,73.8836,14750.0
2017-10-03 11:30:00,81.38,81.42,81.29,81.38,13367.0,73.8655,73.9018,73.7838,73.8655,13367.0
2017-10-03 11:35:00,81.39,81.42,81.34,81.35,47693.0,73.8746,73.9018,73.8292,73.8382,47693.0
2017-10-03 11:40:00,81.36,81.38,81.24,81.25,12128.0,73.8473,73.8655,73.7384,73.7475,12128.0
2017-10-03 11:45:00,81.24,81.37,81.24,81.32,19653.0,73.7384,73.8564,73.7384,73.811,19653.0
2017-10-03 11:50:00,81.33,81.37,81.29,81.35,13632.0,73.8201,73.8564,73.7838,73.8382,13632.0
2017-10-03 11:55:00,81.36,81.37,81.34,81.36,11169.0,73.8473,73.8564,73.8292,73.8473,11169.0
2017-10-03 12:00:00,81.37,81.39,81.34,81.35,18342.0,73.8564,73.8746,73.8292,73.8382,18342.0
2017-10-03 12:05:00,81.37,81.52,81.36,81.5,10261.0,73.8564,73.9926,73.8473,73.9744,10261.0
2017-10-03 12:10:00,81.51,81.52,81.41,81.41,12815.0,73.9835,73.9926,73.8927,73.8927,12815.0
2017-10-03 12:15:00,81.43,81.45,81.41,81.42,7122.0,73.9109,73.929,73.8927,73.9018,7122.0
2017-10-03 12:20:00,81.43,81.43,81.3,81.31,15154.0,73.9109,73.9109,73.7929,73.8019,15154.0
2017-10-03 12:25:00,81.31,81.38,81.31,81.33,13728.0,73.8019,73.8655,73.8019,73.8201,13728.0
2017-10-03 12:30:00,81.33,81.42,81.33,81.39,5409.0,73.8201,73.9018,73.8201,73.8746,5409.0
2017-10-03 12:35:00,81.4,81.4,81.27,81.32,26814.0,73.8836,73.8836,73.7656,73.811,26814.0
2017-10-03 12:40:00,81.32,81.39,81.3,81.39,22335.0,73.811,73.8746,73.7929,73.8746,22335.0
2017-10-03 12:45:00,81.38,81.38,81.28,81.28,9227.0,73.8655,73.8655,73.7747,73.7747,9227.0
2017-10-03 12:50:00,81.3,81.3,81.16,81.18,27985.0,73.7929,73.7929,73.6658,73.6839,27985.0
2017-10-03 12:55:00,81.19,81.22,81.17,81.21,9023.0,73.693,73.7203,73.6749,73.7112,9023.0
2017-10-03 13:00:00,81.22,81.27,81.19,81.2,15550.0,73.7203,73.7656,73.693,73.7021,15550.0
2017-10-03 13:05:00,81.19,81.19,81.16,81.18,9823.0,73.693,73.693,73.6658,73.6839,9823.0
2017-10-03 13:10:00,81.2,81.22,81.18,81.18,14362.0,73.7021,73.7203,73.6839,73.6839,14362.0
2017-10-03 13:15:00,81.18,81.23,81.16,81.2,5409.0,73.6839,73.7293,73.6658,73.7021,5409.0
2017-10-03 13:20:00,81.22,81.26,81.2,81.26,8298.0,73.7203,73.7566,73.7021,73.7566,8298.0
2017-10-03 13:25:00,81.28,81.33,81.22,81.23,12006.0,73.7747,73.8201,73.7203,73.7293,12006.0
2017-10-03 13:30:00,81.23,81.28,81.22,81.25,13954.0,73.7293,73.7747,73.7203,73.7475,13954.0
2017-10-03 13:35:00,81.26,81.27,81.23,81.26,18496.0,73.7566,73.7656,73.7293,73.7566,18496.0
2017-10-03 13:40:00,81.27,81.29,81.22,81.24,9773.0,73.7656,73.7838,73.7203,73.7384,9773.0
2017-10-03 13:45:00,81.25,81.3,81.22,81.29,9551.0,73.7475,73.7929,73.7203,73.7838,9551.0
2017-10-03 13:50:00,81.3,81.3,81.22,81.25,16346.0,73.7929,73.7929,73.7203,73.7475,16346.0
2017-10-03 13:55:00,81.27,81.31,81.24,81.28,11750.0,73.7656,73.8019,73.7384,73.7747,11750.0
2017-10-03 14:00:00,81.3,81.3,81.27,81.28,17170.0,73.7929,73.7929,73.7656,73.7747,17170.0
2017-10-03 14:05:00,81.28,81.37,81.27,81.33,15039.0,73.7747,73.8564,73.7656,73.8201,15039.0
2017-10-03 14:10:00,81.31,81.36,81.29,81.34,12939.0,73.8019,73.8473,73.7838,73.8292,12939.0
2017-10-03 14:15:00,81.34,81.35,81.3,81.34,13836.0,73.8292,73.8382,73.7929,73.8292,13836.0
2017-10-03 14:20:00,81.34,81.36,81.29,81.3,8718.0,73.8292,73.8473,73.7838,73.7929,8718.0
2017-10-03 14:25:00,81.3,81.35,81.25,81.35,14873.0,73.7929,73.8382,73.7475,73.8382,14873.0
2017-10-03 14:30:00,81.34,81.35,81.31,81.32,10403.0,73.8292,73.8382,73.8019,73.811,10403.0
2017-10-03 14:35:00,81.32,81.33,81.25,81.29,10999.0,73.811,73.8201,73.7475,73.7838,10999.0
2017-10-03 14:40:00,81.3,81.3,81.21,81.24,13919.0,73.7929,73.7929,73.7112,73.7384,13919.0
2017-10-03 14:45:00,81.23,81.26,81.2,81.23,15589.0,73.7293,73.7566,73.7021,73.7293,15589.0
2017-10-03 14:50:00,81.23,81.24,81.02,81.15,28511.0,73.7293,73.7384,73.5387,73.6567,28511.0
2017-10-03 14:55:00,81.17,81.19,81.1,81.16,16289.0,73.6749,73.693,73.6113,73.6658,16289.0
2017-10-03 15:00:00,81.17,81.2,81.14,81.18,16047.0,73.6749,73.7021,73.6476,73.6839,16047.0
2017-10-03 15:05:00,81.18,81.18,81.12,81.14,20642.0,73.6839,73.6839,73.6295,73.6476,20642.0
2017-10-03 15:10:00,81.14,81.15,81.09,81.11,22456.0,73.6476,73.6567,73.6023,73.6204,22456.0
2017-10-03 15:15:00,81.11,81.14,81.09,81.13,11830.0,73.6204,73.6476,73.6023,73.6386,11830.0
2017-10-03 15:20:00,81.13,81.13,81.08,81.09,22134.0,73.6386,73.6386,73.5932,73.6023,22134.0
2017-10-03 15:25:00,81.09,81.17,81.08,81.17,19395.0,73.6023,73.6749,73.5932,73.6749,19395.0
2017-10-03 15:30:00,81.18,81.2,81.14,81.19,33732.0,73.6839,73.7021,73.6476,73.693,33732.0
2017-10-03 15:35:00,81.19,81.29,81.18,81.29,23253.0,73.693,73.7838,73.6839,73.7838,23253.0
2017-10-03 15:40:00,81.29,81.29,81.17,81.19,37853.0,73.7838,73.7838,73.6749,73.693,37853.0
2017-10-03 15:45:00,81.19,81.24,81.18,81.2,41656.0,73.693,73.7384,73.6839,73.7021,41656.0
2017-10-03 15:50:00,81.2,81.27,81.2,81.23,66703.0,73.7021,73.7656,73.7021,73.7293,66703.0
2017-10-03 15:55:00,81.22,81.4,81.22,81.4,163834.0,73.7203,73.8836,73.7203,73.8836,163834.0
2017-10-04 09:30:00,81.54,82.38,81.54,81.98,29752.0,74.0107,74.7731,74.0107,74.4101,29752.0
2017-10-04 09:35:00,81.9,82.07,81.56,81.66,11471.0,74.3375,74.4918,74.0289,74.1196,11471.0
2017-10-04 09:40:00,81.64,81.64,81.19,81.34,35133.0,74.1015,74.1015,73.693,73.8292,35133.0
2017-10-04 09:45:00,81.3,81.5,81.28,81.31,7237.0,73.7929,73.9744,73.7747,73.8019,7237.0
2017-10-04 09:50:00,81.3,81.4,81.23,81.23,8638.0,73.7929,73.8836,73.7293,73.7293,8638.0
2017-10-04 09:55:00,81.25,81.3,81.14,81.3,13155.0,73.7475,73.7929,73.6476,73.7929,13155.0
2017-10-04 10:00:00,81.31,81.34,81.18,81.22,9279.0,73.8019,73.8292,73.6839,73.7203,9279.0
2017-10-04 10:05:00,81.27,81.41,81.19,81.36,67646.0,73.7656,73.8927,73.693,73.8473,67646.0
2017-10-04 10:10:00,81.37,81.42,81.24,81.27,5823.0,73.8564,73.9018,73.7384,73.7656,5823.0
2017-10-04 10:15:00,81.3,81.39,81.2,81.35,11425.0,73.7929,73.8746,73.7021,73.8382,11425.0
2017-10-04 10:20:00,81.37,81.5,81.33,81.33,10975.0,73.8564,73.9744,73.8201,73.8201,10975.0
2017-10-04 10:25:00,81.33,81.5,81.33,81.48,11771.0,73.8201,73.9744,73.8201,73.9562,11771.0
2017-10-04 10:30:00,81.46,81.53,81.45,81.5,14023.0,73.9381,74.0016,73.929,73.9744,14023.0
2017-10-04 10:35:00,81.52,81.66,81.52,81.52,12788.0,73.9926,74.1196,73.9926,73.9926,12788.0
2017-10-04 10:40:00,81.47,81.53,81.4,81.4,57234.0,73.9472,74.0016,73.8836,73.8836,57234.0
2017-10-04 10:45:00,81.39,81.44,81.31,81.34,8222.0,73.8746,73.9199,73.8019,73.8292,8222.0
2017-10-04 10:50:00,81.34,81.37,81.24,81.33,8019.0,73.8292,73.8564,73.7384,73.8201,8019.0
2017-10-04 10:55:00,81.32,81.35,81.22,81.24,9731.0,73.811,73.8382,73.7203,73.7384,9731.0
2017-10-04 11:00:00,81.23,81.31,81.16,81.24,13080.0,73.7293,73.8019,73.6658,73.7384,13080.0
2017-10-04 11:05:00,81.26,81.33,81.24,81.33,7774.0,73.7566,73.8201,73.7384,73.8201,7774.0
2017-10-04 11:10:00,81.31,81.35,81.26,81.34,6391.0,73.8019,73.8382,73.7566,73.8292,6391.0
2017-10-04 11:15:00,81.34,81.36,81.27,81.34,6875.0,73.8292,73.8473,73.7656,73.8292,6875.0
2017-10-04 11:20:00,81.37,81.4,81.34,81.34,6079.0,73.8564,73.8836,73.8292,73.8292,6079.0
2017-10-04 11:25:00,81.32,81.35,81.2,81.28,10687.0,73.811,73.8382,73.7021,73.7747,10687.0
2017-10-04 11:30:00,81.28,81.31,81.22,81.25,7084.0,73.7747,73.8019,73.7203,73.7475,7084.0
2017-10-04 11:35:00,81.32,81.41,81.31,81.41,9669.0,73.811,73.8927,73.8019,73.8927,9669.0
2017-10-04 11:40:00,81.42,81.59,81.41,81.51,15379.0,73.9018,74.0561,73.8927,73.9835,15379.0
2017-10-04 11:45:00,81.5,81.5,81.42,81.46,9710.0,73.9744,73.9744,73.9018,73.9381,9710.0
2017-10-04 11:50:00,81.45,81.49,81.41,81.41,7534.0,73.929,73.9653,73.8927,73.8927,7534.0
2017-10-04 11:55:00,81.4,81.52,81.37,81.52,11181.0,73.8836,73.9926,73.8564,73.9926,11181.0
2017-10-04 12:00:00,81.52,81.52,81.32,81.37,10315.0,73.9926,73.9926,73.811,73.8564,10315.0
2017-10-04 12:05:00,81.34,81.36,81.29,81.29,3177.0,73.8292,73.8473,73.7838,73.7838,3177.0
2017-10-04 12:10:00,81.27,81.39,81.21,81.22,14521.0,73.7656,73.8746,73.7112,73.7203,14521.0
2017-10-04 12:15:00,81.25,81.29,81.2,81.27,7791.0,73.7475,73.7838,73.7021,73.7656,7791.0
2017-10-04 12:20:00,81.28,81.32,81.27,81.3,12832.0,73.7747,73.811,73.7656,73.7929,12832.0
2017-10-04 12:25:00,81.3,81.32,81.25,81.32,8040.0,73.7929,73.811,73.7475,73.811,8040.0
2017-10-04 12:30:00,81.32,81.32,81.25,81.29,14251.0,73.811,73.811,73.7475,73.7838,14251.0
2017-10-04 12:35:00,81.31,81.34,81.28,81.34,5100.0,73.8019,73.8292,73.7747,73.8292,5100.0
2017-10-04 12:40:00,81.34,81.44,81.32,81.42,14081.0,73.8292,73.9199,73.811,73.9018,14081.0
2017-10-04 12:45:00,81.41,81.41,81.35,81.37,4621.0,73.8927,73.8927,73.8382,73.8564,4621.0
2017-10-04 12:50:00,81.37,81.38,81.28,81.28,3129.0,73.8564,73.8655,73.7747,73.7747,3129.0
2017-10-04 12:55:00,81.25,81.4,81.25,81.4,7051.0,73.7475,73.8836,73.7475,73.8836,7051.0
2017-10-04 13:00:00,81.39,81.42,81.31,81.4,11582.0,73.8746,73.9018,73.8019,73.8836,11582.0
2017-10-04 13:05:00,81.4,81.46,81.39,81.45,17077.0,73.8836,73.9381,73.8746,73.929,17077.0
2017-10-04 13:10:00,81.45,81.49,81.4,81.46,27161.0,73.929,73.9653,73.8836,73.9381,27161.0
2017-10-04 13:15:00,81.48,81.51,81.27,81.3,17835.0,73.9562,73.9835,73.7656,73.7929,17835.0
2017-10-04 13:20:00,81.29,81.34,81.24,81.27,8015.0,73.7838,73.8292,73.7384,73.7656,8015.0
2017-10-04 13:25:00,81.27,81.38,81.24,81.38,17150.0,73.7656,73.8655,73.7384,73.8655,17150.0
2017-10-04 13:30:00,81.39,81.46,81.34,81.36,14422.0,73.8746,73.9381,73.8292,73.8473,14422.0
2017-10-04 13:35:00,81.36,81.41,81.34,81.37,12243.0,73.8473,73.8927,73.8292,73.8564,12243.0
2017-10-04 13:40:00,81.36,81.39,81.33,81.36,7463.0,73.8473,73.8746,73.8201,73.8473,7463.0
2017-10-04 13:45:00,81.36,81.38,81.33,81.37,4968.0,73.8473,73.8655,73.8201,73.8564,4968.0
2017-10-04 13:50:00,81.38,81.46,81.36,81.46,7829.0,73.8655,73.9381,73.8473,73.9381,7829.0
2017-10-04 13:55:00,81.45,81.52,81.43,81.52,9117.0,73.929,73.9926,73.9109,73.9926,9117.0
2017-10-04 14:00:00,81.51,81.54,81.5,81.53,6560.0,73.9835,74.0107,73.9744,74.0016,6560.0
2017-10-04 14:05:00,81.52,81.53,81.44,81.49,10701.0,73.9926,74.0016,73.9199,73.9653,10701.0
2017-10-04 14:10:00,81.5,81.5,81.46,81.48,9249.0,73.9744,73.9744,73.9381,73.9562,9249.0
2017-10-04 14:15:00,81.5,81.5,81.43,81.43,7693.0,73.9744,73.9744,73.9109,73.9109,7693.0
2017-10-04 14:20:00,81.45,81.46,81.37,81.37,13655.0,73.929,73.9381,73.8564,73.8564,13655.0
2017-10-04 14:25:00,81.37,81.42,81.33,81.37,14855.0,73.8564,73.9018,73.8201,73.8564,14855.0
2017-10-04 14:30:00,81.36,81.4,81.35,81.39,6970.0,73.8473,73.8836,73.8382,73.8746,6970.0
2017-10-04 14:35:00,81.39,81.47,81.39,81.45,9003.0,73.8746,73.9472,73.8746,73.929,9003.0
2017-10-04 14:40:00,81.46,81.49,81.43,81.43,11544.0,73.9381,73.9653,73.9109,73.9109,11544.0
2017-10-04 14:45:00,81.43,81.5,81.4,81.47,10036.0,73.9109,73.9744,73.8836,73.9472,10036.0
2017-10-04 14:50:00,81.48,81.54,81.47,81.54,11110.0,73.9562,74.0107,73.9472,74.0107,11110.0
2017-10-04 14:55:00,81.53,81.54,81.44,81.45,11645.0,74.0016,74.0107,73.9199,73.929,11645.0
2017-10-04 15:00:00,81.45,81.47,81.42,81.42,14637.0,73.929,73.9472,73.9018,73.9018,14637.0
2017-10-04 15:05:00,81.44,81.47,81.41,81.46,27350.0,73.9199,73.9472,73.8927,73.9381,27350.0
2017-10-04 15:10:00,81.45,81.46,81.36,81.39,18879.0,73.929,73.9381,73.8473,73.8746,18879.0
2017-10-04 15:15:00,81.4,81.47,81.38,81.44,12298.0,73.8836,73.9472,73.8655,73.9199,12298.0
2017-10-04 15:20:00,81.44,81.44,81.38,81.38,19316.0,73.9199,73.9199,73.8655,73.8655,19316.0
2017-10-04 15:25:00,81.38,81.38,81.28,81.3,20887.0,73.8655,73.8655,73.7747,73.7929,20887.0
2017-10-04 15:30:00,81.31,81.32,81.19,81.22,29126.0,73.8019,73.811,73.693,73.7203,29126.0
2017-10-04 15:35:00,81.23,81.3,81.21,81.22,29644.0,73.7293,73.7929,73.7112,73.7203,29644.0
2017-10-04 15:40:00,81.22,81.24,81.2,81.2,28614.0,73.7203,73.7384,73.7021,73.7021,28614.0
2017-10-04 15:45:00,81.2,81.27,81.2,81.22,31175.0,73.7021,73.7656,73.7021,73.7203,31175.0
2017-10-04 15:50:00,81.23,81.27,81.22,81.26,37366.0,73.7293,73.7656,73.7203,73.7566,37366.0
2017-10-04 15:55:00,81.25,81.34,81.24,81.31,108848.0,73.7475,73.8292,73.7384,73.8019,108848.0
2017-10-05 09:30:00,81.29,81.52,81.29,81.48,8648.0,73.7838,73.9926,73.7838,73.9562,8648.0
2017-10-05 09:35:00,81.54,81.62,81.42,81.51,40103.0,74.0107,74.0833,73.9018,73.9835,40103.0
2017-10-05 09:40:00,81.51,81.61,81.33,81.4,9948.0,73.9835,74.0742,73.8201,73.8836,9948.0
2017-10-05 09:45:00,81.38,81.5,81.38,81.49,8260.0,73.8655,73.9744,73.8655,73.9653,8260.0
2017-10-05 09:50:00,81.52,81.66,81.5,81.66,5163.0,73.9926,74.1196,73.9744,74.1196,5163.0
2017-10-05 09:55:00,81.62,81.67,81.4,81.4,9030.0,74.0833,74.1287,73.8836,73.8836,9030.0
2017-10-05 10:00:00,81.41,81.54,81.36,81.42,6848.0,73.8927,74.0107,73.8473,73.9018,6848.0
2017-10-05 10:05:00,81.44,81.5,81.41,81.48,5916.0,73.9199,73.9744,73.8927,73.9562,5916.0
2017-10-05 10:10:00,81.5,81.56,81.44,81.53,6884.0,73.9744,74.0289,73.9199,74.0016,6884.0
2017-10-05 10:15:00,81.52,81.67,81.49,81.65,802.0,73.9926,74.1287,73.9653,74.1105,802.0
2017-10-05 10:20:00,81.67,81.68,81.58,81.66,6231.0,74.1287,74.1378,74.047,74.1196,6231.0
2017-10-05 10:25:00,81.69,81.71,81.62,81.63,8543.0,74.1469,74.165,74.0833,74.0924,8543.0
2017-10-05 10:30:00,81.66,81.78,81.66,81.71,10021.0,74.1196,74.2285,74.1196,74.165,10021.0
2017-10-05 10:35:00,81.71,81.74,81.65,81.7,10720.0,74.165,74.1922,74.1105,74.1559,10720.0
2017-10-05 10:40:00,81.7,81.77,81.67,81.72,7300.0,74.1559,74.2195,74.1287,74.1741,7300.0
2017-10-05 10:45:00,81.69,81.8,81.67,81.77,7796.0,74.1469,74.2467,74.1287,74.2195,7796.0
2017-10-05 10:50:00,81.79,81.84,81.74,81.78,7781.0,74.2376,74.283,74.1922,74.2285,7781.0
2017-10-05 10:55:00,81.78,81.79,81.62,81.63,11976.0,74.2285,74.2376,74.0833,74.0924,11976.0
2017-10-05 11:00:00,81.65,81.69,81.54,81.55,12779.0,74.1105,74.1469,74.0107,74.0198,12779.0
2017-10-05 11:05:00,81.56,81.59,81.4,81.4,95340.0,74.0289,74.0561,73.8836,73.8836,95340.0
2017-10-05 11:10:00,81.4,81.48,81.36,81.44,7224.0,73.8836,73.9562,73.8473,73.9199,7224.0
2017-10-05 11:15:00,81.42,81.49,81.35,81.49,55390.0,73.9018,73.9653,73.8382,73.9653,55390.0
2017-10-05 11:20:00,81.47,81.51,81.4,81.4,9005.0,73.9472,73.9835,73.8836,73.8836,9005.0
2017-10-05 11:25:00,81.39,81.51,81.37,81.51,9947.0,73.8746,73.9835,73.8564,73.9835,9947.0
2017-10-05 11:30:00,81.51,81.51,81.38,81.38,9947.0,73.9835,73.9835,73.8655,73.8655,9947.0
2017-10-05 11:35:00,81.41,81.46,81.41,81.46,2900.0,73.8927,73.9381,73.8927,73.9381,2900.0
2017-10-05 11:40:00,81.47,81.48,81.37,81.37,95285.0,73.9472,73.9562,73.8564,73.8564,95285.0
2017-10-05 11:45:00,81.42,81.65,81.42,81.65,6400.0,73.9018,74.1105,73.9018,74.1105,6400.0
2017-10-05 11:50:00,81.66,81.86,81.66,81.81,18141.0,74.1196,74.3012,74.1196,74.2558,18141.0
2017-10-05 11:55:00,81.81,81.87,81.81,81.87,1826.0,74.2558,74.3102,74.2558,74.3102,1826.0
2017-10-05 12:00:00,81.89,81.93,81.85,81.92,8173.0,74.3284,74.3647,74.2921,74.3556,8173.0
2017-10-05 12:05:00,81.93,81.99,81.88,81.88,6654.0,74.3647,74.4192,74.3193,74.3193,6654.0
2017-10-05 12:10:00,81.9,81.92,81.89,81.9,1805.0,74.3375,74.3556,74.3284,74.3375,1805.0
2017-10-05 12:15:00,81.92,81.93,81.89,81.9,5644.0,74.3556,74.3647,74.3284,74.3375,5644.0
2017-10-05 12:20:00,81.9,81.91,81.88,81.91,3349.0,74.3375,74.3465,74.3193,74.3465,3349.0
2017-10-05 12:25:00,81.9,81.9,81.8,81.8,4300.0,74.3375,74.3375,74.2467,74.2467,4300.0
2017-10-05 12:30:00,81.81,81.84,81.78,81.84,2440.0,74.2558,74.283,74.2285,74.283,2440.0
2017-10-05 12:35:00,81.85,81.85,81.76,81.81,4199.0,74.2921,74.2921,74.2104,74.2558,4199.0
2017-10-05 12:40:00,81.81,81.83,81.78,81.78,1658.0,74.2558,74.2739,74.2285,74.2285,1658.0
2017-10-05 12:45:00,81.78,81.81,81.72,81.72,5173.0,74.2285,74.2558,74.1741,74.1741,5173.0
2017-10-05 12:50:00,81.75,81.78,81.72,81.77,5345.0,74.2013,74.2285,74.1741,74.2195,5345.0
2017-10-05 12:55:00,81.79,81.82,81.77,81.8,5532.0,74.2376,74.2648,74.2195,74.2467,5532.0
2017-10-05 13:00:00,81.8,81.84,81.8,81.83,2873.0,74.2467,74.283,74.2467,74.2739,2873.0
2017-10-05 13:05:00,81.83,81.84,81.76,81.76,7003.0,74.2739,74.283,74.2104,74.2104,7003.0
2017-10-05 13:10:00,81.77,81.79,81.73,81.74,4421.0,74.2195,74.2376,74.1832,74.1922,4421.0
2017-10-05 13:15:00,81.73,81.74,81.65,81.69,5391.0,74.1832,74.1922,74.1105,74.1469,5391.0
2017-10-05 13:20:00,81.7,81.7,81.54,81.56,8745.0,74.1559,74.1559,74.0107,74.0289,8745.0
2017-10-05 13:25:00,81.55,81.58,81.54,81.58,5656.0,74.0198,74.047,74.0107,74.047,5656.0
2017-10-05 13:30:00,81.59,81.59,81.48,81.51,7017.0,74.0561,74.0561,73.9562,73.9835,7017.0
2017-10-05 13:35:00,81.5,81.51,81.44,81.47,7907.0,73.9744,73.9835,73.9199,73.9472,7907.0
2017-10-05 13:40:00,81.46,81.51,81.42,81.45,48932.0,73.9381,73.9835,73.9018,73.929,48932.0
2017-10-05 13:45:00,81.48,81.56,81.48,81.5,17789.0,73.9562,74.0289,73.9562,73.9744,17789.0
2017-10-05 13:50:00,81.5,81.6,81.49,81.58,12668.0,73.9744,74.0652,73.9653,74.047,12668.0
2017-10-05 13:55:00,81.58,81.62,81.57,81.58,13997.0,74.047,74.0833,74.0379,74.047,13997.0
2017-10-05 14:00:00,81.58,81.58,81.4,81.4,13737.0,74.047,74.047,73.8836,73.8836,13737.0
2017-10-05 14:05:00,81.4,81.54,81.4,81.52,4554.0,73.8836,74.0107,73.8836,73.9926,4554.0
2017-10-05 14:10:00,81.53,81.68,81.53,81.65,22996.0,74.0016,74.1378,74.0016,74.1105,22996.0
2017-10-05 14:15:00,81.65,81.7,81.62,81.67,6905.0,74.1105,74.1559,74.0833,74.1287,6905.0
2017-10-05 14:20:00,81.67,81.67,81.62,81.62,7132.0,74.1287,74.1287,74.0833,74.0833,7132.0
2017-10-05 14:25:00,81.62,81.62,81.47,81.47,21807.0,74.0833,74.0833,73.9472,73.9472,21807.0
2017-10-05 14:30:00,81.47,81.48,81.43,81.45,12906.0,73.9472,73.9562,73.9109,73.929,12906.0
2017-10-05 14:35:00,81.44,81.44,81.39,81.44,22300.0,73.9199,73.9199,73.8746,73.9199,22300.0
2017-10-05 14:40:00,81.44,81.44,81.37,81.37,22760.0,73.9199,73.9199,73.8564,73.8564,22760.0
2017-10-05 14:45:00,81.37,81.42,81.37,81.4,13907.0,73.8564,73.9018,73.8564,73.8836,13907.0
2017-10-05 14:50:00,81.4,81.4,81.31,81.36,14041.0,73.8836,73.8836,73.8019,73.8473,14041.0
2017-10-05 14:55:00,81.36,81.47,81.33,81.46,36964.0,73.8473,73.9472,73.8201,73.9381,36964.0
2017-10-05 15:00:00,81.46,81.47,81.33,81.38,35002.0,73.9381,73.9472,73.8201,73.8655,35002.0
2017-10-05 15:05:00,81.41,81.43,81.38,81.39,13466.0,73.8927,73.9109,73.8655,73.8746,13466.0
2017-10-05 15:10:00,81.38,81.43,81.36,81.37,9337.0,73.8655,73.9109,73.8473,73.8564,9337.0
2017-10-05 15:15:00,81.37,81.39,81.36,81.37,9648.0,73.8564,73.8746,73.8473,73.8564,9648.0
2017-10-05 15:20:00,81.38,81.42,81.34,81.42,15174.0,73.8655,73.9018,73.8292,73.9018,15174.0
2017-10-05 15:25:00,81.41,81.48,81.4,81.45,11224.0,73.8927,73.9562,73.8836,73.929,11224.0
2017-10-05 15:30:00,81.45,81.47,81.39,81.39,14176.0,73.929,73.9472,73.8746,73.8746,14176.0
2017-10-05 15:35:00,81.39,81.45,81.39,81.43,16614.0,73.8746,73.929,73.8746,73.9109,16614.0
2017-10-05 15:40:00,81.42,81.45,81.42,81.44,25987.0,73.9018,73.929,73.9018,73.9199,25987.0
2017-10-05 15:45:00,81.44,81.44,81.38,81.38,25042.0,73.9199,73.9199,73.8655,73.8655,25042.0
2017-10-05 15:50:00,81.39,81.43,81.39,81.42,26506.0,73.8746,73.9109,73.8746,73.9018,26506.0
2017-10-05 15:55:00,81.43,81.48,81.43,81.48,56297.0,73.9109,73.9562,73.9109,73.9562,56297.0
2017-10-06 09:30:00,80.89,81.16,80.55,80.55,27133.0,73.6584,73.9042,73.3488,73.3488,27133.0
2017-10-06 09:35:00,80.59,80.68,80.46,80.5,32573.0,73.3852,73.4671,73.2668,73.3032,32573.0
2017-10-06 09:40:00,80.52,80.62,80.2,80.5,23542.0,73.3214,73.4125,73.03,73.3032,23542.0
2017-10-06 09:45:00,80.53,80.61,80.49,80.51,26990.0,73.3305,73.4034,73.2941,73.3123,26990.0
2017-10-06 09:50:00,80.46,80.48,80.35,80.47,6592.0,73.2668,73.285,73.1666,73.2759,6592.0
2017-10-06 09:55:00,80.49,80.57,80.48,80.55,12494.0,73.2941,73.367,73.285,73.3488,12494.0
2017-10-06 10:00:00,80.54,80.79,80.5,80.59,36098.0,73.3397,73.5673,73.3032,73.3852,36098.0
2017-10-06 10:05:00,80.63,80.76,80.38,80.42,51581.0,73.4216,73.54,73.194,73.2304,51581.0
2017-10-06 10:10:00,80.4,80.43,80.09,80.32,41912.0,73.2122,73.2395,72.9299,73.1393,41912.0
2017-10-06 10:15:00,80.36,80.63,80.36,80.47,8360.0,73.1757,73.4216,73.1757,73.2759,8360.0
2017-10-06 10:20:00,80.5,80.56,80.48,80.56,12910.0,73.3032,73.3579,73.285,73.3579,12910.0
2017-10-06 10:25:00,80.55,80.6,80.5,80.6,8902.0,73.3488,73.3943,73.3032,73.3943,8902.0
2017-10-06 10:30:00,80.63,80.65,80.55,80.55,9127.0,73.4216,73.4398,73.3488,73.3488,9127.0
2017-10-06 10:35:00,80.53,80.6,80.5,80.56,12489.0,73.3305,73.3943,73.3032,73.3579,12489.0
2017-10-06 10:40:00,80.58,80.62,80.49,80.53,9981.0,73.3761,73.4125,73.2941,73.3305,9981.0
2017-10-06 10:45:00,80.52,80.74,80.52,80.66,11015.0,73.3214,73.5218,73.3214,73.4489,11015.0
2017-10-06 10:50:00,80.65,80.71,80.64,80.66,10769.0,73.4398,73.4945,73.4307,73.4489,10769.0
2017-10-06 10:55:00,80.66,80.68,80.6,80.63,6525.0,73.4489,73.4671,73.3943,73.4216,6525.0
2017-10-06 11:00:00,80.61,80.63,80.44,80.51,10210.0,73.4034,73.4216,73.2486,73.3123,10210.0
2017-10-06 11:05:00,80.52,80.52,80.36,80.36,8880.0,73.3214,73.3214,73.1757,73.1757,8880.0
2017-10-06 11:10:00,80.34,80.36,80.3,80.31,6986.0,73.1575,73.1757,73.1211,73.1302,6986.0
2017-10-06 11:15:00,80.33,80.35,80.23,80.3,7820.0,73.1484,73.1666,73.0574,73.1211,7820.0
2017-10-06 11:20:00,80.29,80.33,80.23,80.23,9935.0,73.112,73.1484,73.0574,73.0574,9935.0
2017-10-06 11:25:00,80.24,80.29,80.22,80.28,6849.0,73.0665,73.112,73.0483,73.1029,6849.0
2017-10-06 11:30:00,80.28,80.36,80.26,80.31,7606.0,73.1029,73.1757,73.0847,73.1302,7606.0
2017-10-06 11:35:00,80.33,80.33,80.28,80.29,5144.0,73.1484,73.1484,73.1029,73.112,5144.0
2017-10-06 11:40:00,80.3,80.32,80.23,80.32,13048.0,73.1211,73.1393,73.0574,73.1393,13048.0
2017-10-06 11:45:00,80.31,80.34,80.26,80.28,5976.0,73.1302,73.1575,73.0847,73.1029,5976.0
2017-10-06 11:50:00,80.27,80.36,80.22,80.31,8435.0,73.0938,73.1757,73.0483,73.1302,8435.0
2017-10-06 11:55:00,80.31,80.32,80.22,80.22,9231.0,73.1302,73.1393,73.0483,73.0483,9231.0
2017-10-06 12:00:00,80.24,80.29,80.2,80.28,16475.0,73.0665,73.112,73.03,73.1029,16475.0
2017-10-06 12:05:00,80.28,80.41,80.24,80.33,16965.0,73.1029,73.2213,73.0665,73.1484,16965.0
2017-10-06 12:10:00,80.34,80.41,80.32,80.37,9263.0,73.1575,73.2213,73.1393,73.1848,9263.0
2017-10-06 12:15:00,80.36,80.36,80.28,80.31,14304.0,73.1757,73.1757,73.1029,73.1302,14304.0
2017-10-06 12:20:00,80.31,80.31,80.25,80.26,13841.0,73.1302,73.1302,73.0756,73.0847,13841.0
2017-10-06 12:25:00,80.25,80.31,80.24,80.27,12873.0,73.0756,73.1302,73.0665,73.0938,12873.0
2017-10-06 12:30:00,80.28,80.31,80.23,80.24,17406.0,73.1029,73.1302,73.0574,73.0665,17406.0
2017-10-06 12:35:00,80.26,80.28,80.25,80.28,7398.0,73.0847,73.1029,73.0756,73.1029,7398.0
2017-10-06 12:40:00,80.28,80.28,80.15,80.16,16518.0,73.1029,73.1029,72.9845,72.9936,16518.0
2017-10-06 12:45:00,80.15,80.16,80.14,80.15,4093.0,72.9845,72.9936,72.9754,72.9845,4093.0
2017-10-06 12:50:00,80.15,80.17,80.11,80.17,16133.0,72.9845,73.0027,72.9481,73.0027,16133.0
2017-10-06 12:55:00,80.17,80.18,80.1,80.16,18438.0,73.0027,73.0118,72.939,72.9936,18438.0
2017-10-06 13:00:00,80.15,80.17,80.07,80.11,12194.0,72.9845,73.0027,72.9117,72.9481,12194.0
2017-10-06 13:05:00,80.12,80.17,80.12,80.13,11025.0,72.9572,73.0027,72.9572,72.9663,11025.0
2017-10-06 13:10:00,80.13,80.15,80.1,80.15,5650.0,72.9663,72.9845,72.939,72.9845,5650.0
2017-10-06 13:15:00,80.16,80.23,80.15,80.22,17221.0,72.9936,73.0574,72.9845,73.0483,17221.0
2017-10-06 13:20:00,80.22,80.22,80.1,80.22,19137.0,73.0483,73.0483,72.939,73.0483,19137.0
2017-10-06 13:25:00,80.22,80.24,80.17,80.2,12952.0,73.0483,73.0665,73.0027,73.03,12952.0
2017-10-06 13:30:00,80.19,80.22,80.16,80.16,9131.0,73.0209,73.0483,72.9936,72.9936,9131.0
2017-10-06 13:35:00,80.17,80.21,80.12,80.14,12009.0,73.0027,73.0392,72.9572,72.9754,12009.0
2017-10-06 13:40:00,80.15,80.21,80.14,80.14,14222.0,72.9845,73.0392,72.9754,72.9754,14222.0
2017-10-06 13:45:00,80.16,80.22,80.11,80.21,14196.0,72.9936,73.0483,72.9481,73.0392,14196.0
2017-10-06 13:50:00,80.22,80.25,80.16,80.2,15333.0,73.0483,73.0756,72.9936,73.03,15333.0
2017-10-06 13:55:00,80.2,80.2,80.14,80.14,10736.0,73.03,73.03,72.9754,72.9754,10736.0
2017-10-06 14:00:00,80.15,80.21,80.12,80.2,21442.0,72.9845,73.0392,72.9572,73.03,21442.0
2017-10-06 14:05:00,80.2,80.31,80.19,80.23,17766.0,73.03,73.1302,73.0209,73.0574,17766.0
2017-10-06 14:10:00,80.24,80.34,80.24,80.28,17612.0,73.0665,73.1575,73.0665,73.1029,17612.0
2017-10-06 14:15:00,80.27,80.28,80.22,80.24,17675.0,73.0938,73.1029,73.0483,73.0665,17675.0
2017-10-06 14:20:00,80.26,80.27,80.22,80.26,17140.0,73.0847,73.0938,73.0483,73.0847,17140.0
2017-10-06 14:25:00,80.25,80.31,80.24,80.31,35951.0,73.0756,73.1302,73.0665,73.1302,35951.0
2017-10-06 14:30:00,80.32,80.34,80.19,80.19,31037.0,73.1393,73.1575,73.0209,73.0209,31037.0
2017-10-06 14:35:00,80.19,80.24,80.13,80.24,14605.0,73.0209,73.0665,72.9663,73.0665,14605.0
2017-10-06 14:40:00,80.23,80.29,80.19,80.26,17545.0,73.0574,73.112,73.0209,73.0847,17545.0
2017-10-06 14:45:00,80.27,80.34,80.23,80.23,7655.0,73.0938,73.1575,73.0574,73.0574,7655.0
2017-10-06 14:50:00,80.23,80.28,80.2,80.27,19853.0,73.0574,73.1029,73.03,73.0938,19853.0
2017-10-06 14:55:00,80.27,80.3,80.21,80.23,18373.0,73.0938,73.1211,73.0392,73.0574,18373.0
2017-10-06 15:00:00,80.21,80.27,80.21,80.25,16177.0,73.0392,73.0938,73.0392,73.0756,16177.0
2017-10-06 15:05:00,80.25,80.25,80.22,80.23,9336.0,73.0756,73.0756,73.0483,73.0574,9336.0
2017-10-06 15:10:00,80.23,80.27,80.22,80.27,14776.0,73.0574,73.0938,73.0483,73.0938,14776.0
2017-10-06 15:15:00,80.26,80.3,80.24,80.28,18989.0,73.0847,73.1211,73.0665,73.1029,18989.0
2017-10-06 15:20:00,80.29,80.31,80.28,80.3,25834.0,73.112,73.1302,73.1029,73.1211,25834.0
2017-10-06 15:25:00,80.3,80.3,80.21,80.27,21164.0,73.1211,73.1211,73.0392,73.0938,21164.0
2017-10-06 15:30:00,80.27,80.27,80.18,80.18,27856.0,73.0938,73.0938,73.0118,73.0118,27856.0
2017-10-06 15:35:00,80.2,80.26,80.19,80.23,30983.0,73.03,73.0847,73.0209,73.0574,30983.0
2017-10-06 15:40:00,80.23,80.26,80.22,80.25,33706.0,73.0574,73.0847,73.0483,73.0756,33706.0
2017-10-06 15:45:00,80.25,80.26,80.22,80.23,48690.0,73.0756,73.0847,73.0483,73.0574,48690.0
2017-10-06 15:50:00,80.23,80.27,80.23,80.25,51532.0,73.0574,73.0938,73.0574,73.0756,51532.0
2017-10-06 15:55:00,80.26,80.35,80.24,80.33,95935.0,73.0847,73.1666,73.0665,73.1484,95935.0
2017-10-09 09:30:00,80.55,80.66,80.38,80.39,11879.0,73.3488,73.4489,73.194,73.2031,11879.0
2017-10-09 09:35:00,80.32,80.45,80.27,80.28,25219.0,73.1393,73.2577,73.0938,73.1029,25219.0
2017-10-09 09:40:00,80.26,80.26,79.96,80.05,18446.0,73.0847,73.0847,72.8115,72.8935,18446.0
2017-10-09 09:45:00,80.02,80.02,79.81,79.9,83801.0,72.8661,72.8661,72.6749,72.7569,83801.0
2017-10-09 09:50:00,79.88,80.02,79.63,79.96,39546.0,72.7387,72.8661,72.511,72.8115,39546.0
2017-10-09 09:55:00,79.98,80.07,79.85,79.85,24117.0,72.8297,72.9117,72.7113,72.7113,24117.0
2017-10-09 10:00:00,79.8,79.83,79.56,79.65,21134.0,72.6658,72.6931,72.4473,72.5292,21134.0
2017-10-09 10:05:00,79.65,79.75,79.58,79.64,19569.0,72.5292,72.6203,72.4655,72.5201,19569.0
2017-10-09 10:10:00,79.65,79.75,79.61,79.74,30816.0,72.5292,72.6203,72.4928,72.6112,30816.0
2017-10-09 10:15:00,79.76,79.79,79.59,79.59,10410.0,72.6294,72.6567,72.4746,72.4746,10410.0
2017-10-09 10:20:00,79.59,79.77,79.59,79.65,15946.0,72.4746,72.6385,72.4746,72.5292,15946.0
2017-10-09 10:25:00,79.66,79.82,79.64,79.68,10675.0,72.5383,72.684,72.5201,72.5565,10675.0
2017-10-09 10:30:00,79.69,79.72,79.6,79.67,9711.0,72.5656,72.593,72.4837,72.5474,9711.0
2017-10-09 10:35:00,79.64,79.65,79.57,79.59,10077.0,72.5201,72.5292,72.4564,72.4746,10077.0
2017-10-09 10:40:00,79.58,79.59,79.34,79.34,37630.0,72.4655,72.4746,72.2469,72.2469,37630.0
2017-10-09 10:45:00,79.33,79.39,79.21,79.23,15565.0,72.2378,72.2925,72.1286,72.1468,15565.0
2017-10-09 10:50:00,79.22,79.24,79.16,79.16,16981.0,72.1377,72.1559,72.083,72.083,16981.0
2017-10-09 10:55:00,79.16,79.24,79.12,79.21,22397.0,72.083,72.1559,72.0466,72.1286,22397.0
2017-10-09 11:00:00,79.21,79.28,79.13,79.14,66075.0,72.1286,72.1923,72.0557,72.0648,66075.0
2017-10-09 11:05:00,79.13,79.17,79.08,79.1,71585.0,72.0557,72.0921,72.0102,72.0284,71585.0
2017-10-09 11:10:00,79.09,79.1,78.97,79.0,22740.0,72.0193,72.0284,71.91,71.9373,22740.0
2017-10-09 11:15:00,78.99,79.05,78.99,79.04,11561.0,71.9282,71.9829,71.9282,71.9738,11561.0
2017-10-09 11:20:00,79.04,79.09,78.99,79.02,56119.0,71.9738,72.0193,71.9282,71.9555,56119.0
2017-10-09 11:25:00,79.02,79.14,79.02,79.12,21488.0,71.9555,72.0648,71.9555,72.0466,21488.0
2017-10-09 11:30:00,79.13,79.21,79.12,79.12,16075.0,72.0557,72.1286,72.0466,72.0466,16075.0
2017-10-09 11:35:00,79.1,79.15,79.07,79.1,15712.0,72.0284,72.0739,72.0011,72.0284,15712.0
2017-10-09 11:40:00,79.09,79.09,78.99,79.01,13107.0,72.0193,72.0193,71.9282,71.9464,13107.0
2017-10-09 11:45:00,79.01,79.02,78.95,78.98,14526.0,71.9464,71.9555,71.8918,71.9191,14526.0
2017-10-09 11:50:00,78.97,79.02,78.97,78.98,12671.0,71.91,71.9555,71.91,71.9191,12671.0
2017-10-09 11:55:00,78.97,79.0,78.96,78.98,15367.0,71.91,71.9373,71.9009,71.9191,15367.0
2017-10-09 12:00:00,78.98,79.01,78.95,78.97,10081.0,71.9191,71.9464,71.8918,71.91,10081.0
2017-10-09 12:05:00,78.96,78.97,78.88,78.88,13735.0,71.9009,71.91,71.8281,71.8281,13735.0
2017-10-09 12:10:00,78.89,78.91,78.83,78.87,11495.0,71.8372,71.8554,71.7825,71.819,11495.0
2017-10-09 12:15:00,78.88,78.91,78.86,78.88,10571.0,71.8281,71.8554,71.8098,71.8281,10571.0
2017-10-09 12:20:00,78.87,78.91,78.87,78.9,8048.0,71.819,71.8554,71.819,71.8463,8048.0
2017-10-09 12:25:00,78.9,79.02,78.89,79.0,13598.0,71.8463,71.9555,71.8372,71.9373,13598.0
2017-10-09 12:30:00,78.99,79.09,78.95,79.08,11018.0,71.9282,72.0193,71.8918,72.0102,11018.0
2017-10-09 12:35:00,79.08,79.17,79.07,79.13,18085.0,72.0102,72.0921,72.0011,72.0557,18085.0
2017-10-09 12:40:00,79.12,79.19,79.12,79.19,7838.0,72.0466,72.1103,72.0466,72.1103,7838.0
2017-10-09 12:45:00,79.19,79.37,79.17,79.37,18806.0,72.1103,72.2743,72.0921,72.2743,18806.0
2017-10-09 12:50:00,79.37,79.47,79.37,79.46,24050.0,72.2743,72.3653,72.2743,72.3562,24050.0
2017-10-09 12:55:00,79.45,79.53,79.44,79.47,21716.0,72.3471,72.4199,72.338,72.3653,21716.0
2017-10-09 13:00:00,79.5,79.6,79.5,79.57,10599.0,72.3926,72.4837,72.3926,72.4564,10599.0
2017-10-09 13:05:00,79.56,79.58,79.51,79.58,7271.0,72.4473,72.4655,72.4017,72.4655,7271.0
2017-10-09 13:10:00,79.59,79.67,79.57,79.66,15278.0,72.4746,72.5474,72.4564,72.5383,15278.0
2017-10-09 13:15:00,79.65,79.65,79.57,79.57,36672.0,72.5292,72.5292,72.4564,72.4564,36672.0
2017-10-09 13:20:00,79.56,79.57,79.52,79.53,3868.0,72.4473,72.4564,72.4108,72.4199,3868.0
2017-10-09 13:25:00,79.56,79.71,79.56,79.68,35400.0,72.4473,72.5839,72.4473,72.5565,35400.0
2017-10-09 13:30:00,79.69,79.69,79.6,79.61,7749.0,72.5656,72.5656,72.4837,72.4928,7749.0
2017-10-09 13:35:00,79.61,79.66,79.6,79.65,12965.0,72.4928,72.5383,72.4837,72.5292,12965.0
2017-10-09 13:40:00,79.65,79.71,79.64,79.67,9236.0,72.5292,72.5839,72.5201,72.5474,9236.0
2017-10-09 13:45:00,79.67,79.7,79.64,79.69,5072.0,72.5474,72.5747,72.5201,72.5656,5072.0
2017-10-09 13:50:00,79.69,79.69,79.65,79.67,1500.0,72.5656,72.5656,72.5292,72.5474,1500.0
2017-10-09 13:55:00,79.67,79.73,79.66,79.68,10448.0,72.5474,72.6021,72.5383,72.5565,10448.0
2017-10-09 14:00:00,79.69,79.69,79.57,79.6,10643.0,72.5656,72.5656,72.4564,72.4837,10643.0
2017-10-09 14:05:00,79.59,79.64,79.56,79.59,5778.0,72.4746,72.5201,72.4473,72.4746,5778.0
2017-10-09 14:10:00,79.59,79.65,79.55,79.56,8372.0,72.4746,72.5292,72.4382,72.4473,8372.0
2017-10-09 14:15:00,79.58,79.61,79.55,79.58,6922.0,72.4655,72.4928,72.4382,72.4655,6922.0
2017-10-09 14:20:00,79.55,79.61,79.51,79.51,6424.0,72.4382,72.4928,72.4017,72.4017,6424.0
2017-10-09 14:25:00,79.53,79.55,79.51,79.52,5220.0,72.4199,72.4382,72.4017,72.4108,5220.0
2017-10-09 14:30:00,79.5,79.59,79.5,79.53,9547.0,72.3926,72.4746,72.3926,72.4199,9547.0
2017-10-09 14:35:00,79.52,79.55,79.45,79.45,27672.0,72.4108,72.4382,72.3471,72.3471,27672.0
2017-10-09 14:40:00,79.45,79.45,79.37,79.37,8738.0,72.3471,72.3471,72.2743,72.2743,8738.0
2017-10-09 14:45:00,79.38,79.4,79.31,79.35,6058.0,72.2834,72.3016,72.2196,72.256,6058.0
2017-10-09 14:50:00,79.35,79.35,79.31,79.33,7690.0,72.256,72.256,72.2196,72.2378,7690.0
2017-10-09 14:55:00,79.32,79.38,79.24,79.34,138411.0,72.2287,72.2834,72.1559,72.2469,138411.0
2017-10-09 15:00:00,79.33,79.36,79.31,79.32,6900.0,72.2378,72.2651,72.2196,72.2287,6900.0
2017-10-09 15:05:00,79.32,79.32,79.29,79.31,13754.0,72.2287,72.2287,72.2014,72.2196,13754.0
2017-10-09 15:10:00,79.3,79.31,79.25,79.26,19559.0,72.2105,72.2196,72.165,72.1741,19559.0
2017-10-09 15:15:00,79.27,79.27,79.21,79.26,13276.0,72.1832,72.1832,72.1286,72.1741,13276.0
2017-10-09 15:20:00,79.25,79.3,79.24,79.3,10146.0,72.165,72.2105,72.1559,72.2105,10146.0
2017-10-09 15:25:00,79.3,79.35,79.3,79.31,11786.0,72.2105,72.256,72.2105,72.2196,11786.0
2017-10-09 15:30:00,79.32,79.32,79.29,79.31,33578.0,72.2287,72.2287,72.2014,72.2196,33578.0
2017-10-09 15:35:00,79.3,79.32,79.27,79.29,26912.0,72.2105,72.2287,72.1832,72.2014,26912.0
2017-10-09 15:40:00,79.3,79.33,79.27,79.28,25725.0,72.2105,72.2378,72.1832,72.1923,25725.0
2017-10-09 15:45:00,79.29,79.29,79.19,79.24,41424.0,72.2014,72.2014,72.1103,72.1559,41424.0
2017-10-09 15:50:00,79.24,79.32,79.22,79.23,52357.0,72.1559,72.2287,72.1377,72.1468,52357.0
2017-10-09 15:55:00,79.22,79.24,79.12,79.19,208673.0,72.1377,72.1559,72.0466,72.1103,208673.0
2017-10-10 09:30:00,80.05,80.23,79.8,80.15,33738.0,72.8935,73.0574,72.6658,72.9845,33738.0
2017-10-10 09:35:00,80.16,80.64,80.04,80.6,36889.0,72.9936,73.4307,72.8844,73.3943,36889.0
2017-10-10 09:40:00,80.52,80.61,80.31,80.33,32185.0,73.3214,73.4034,73.1302,73.1484,32185.0
2017-10-10 09:45:00,80.3,80.4,80.21,80.29,11900.0,73.1211,73.2122,73.0392,73.112,11900.0
2017-10-10 09:50:00,80.37,80.51,80.27,80.38,40427.0,73.1848,73.3123,73.0938,73.194,40427.0
2017-10-10 09:55:00,80.38,80.44,80.22,80.44,36851.0,73.194,73.2486,73.0483,73.2486,36851.0
2017-10-10 10:00:00,80.44,80.68,80.31,80.68,113002.0,73.2486,73.4671,73.1302,73.4671,113002.0
2017-10-10 10:05:00,80.72,80.84,80.51,80.65,10962.0,73.5036,73.6128,73.3123,73.4398,10962.0
2017-10-10 10:10:00,80.68,80.98,80.66,80.98,26442.0,73.4671,73.7403,73.4489,73.7403,26442.0
2017-10-10 10:15:00,80.95,81.02,80.78,80.78,28773.0,73.713,73.7767,73.5582,73.5582,28773.0
2017-10-10 10:20:00,80.78,80.98,80.68,80.98,16832.0,73.5582,73.7403,73.4671,73.7403,16832.0
2017-10-10 10:25:00,80.98,80.98,80.87,80.93,15525.0,73.7403,73.7403,73.6401,73.6948,15525.0
2017-10-10 10:30:00,80.91,80.94,80.85,80.9,11883.0,73.6766,73.7039,73.6219,73.6675,11883.0
2017-10-10 10:35:00,80.92,80.95,80.73,80.78,25249.0,73.6857,73.713,73.5127,73.5582,25249.0
2017-10-10 10:40:00,80.77,80.92,80.72,80.86,18064.0,73.5491,73.6857,73.5036,73.631,18064.0
2017-10-10 10:45:00,80.88,80.89,80.75,80.89,11713.0,73.6493,73.6584,73.5309,73.6584,11713.0
2017-10-10 10:50:00,80.9,80.9,80.78,80.78,16217.0,73.6675,73.6675,73.5582,73.5582,16217.0
2017-10-10 10:55:00,80.75,80.75,80.64,80.7,19005.0,73.5309,73.5309,73.4307,73.4853,19005.0
2017-10-10 11:00:00,80.71,80.71,80.51,80.57,14677.0,73.4945,73.4945,73.3123,73.367,14677.0
2017-10-10 11:05:00,80.59,80.74,80.56,80.74,11040.0,73.3852,73.5218,73.3579,73.5218,11040.0
2017-10-10 11:10:00,80.73,80.93,80.66,80.87,45082.0,73.5127,73.6948,73.4489,73.6401,45082.0
2017-10-10 11:15:00,80.87,80.93,80.87,80.87,16645.0,73.6401,73.6948,73.6401,73.6401,16645.0
2017-10-10 11:20:00,80.89,81.05,80.89,81.05,20955.0,73.6584,73.8041,73.6584,73.8041,20955.0
2017-10-10 11:25:00,81.05,81.16,81.03,81.16,26665.0,73.8041,73.9042,73.7858,73.9042,26665.0
2017-10-10 11:30:00,81.14,81.14,81.03,81.05,11394.0,73.886,73.886,73.7858,73.8041,11394.0
2017-10-10 11:35:00,81.05,81.11,81.02,81.05,20228.0,73.8041,73.8587,73.7767,73.8041,20228.0
2017-10-10 11:40:00,81.06,81.13,81.05,81.1,17387.0,73.8132,73.8769,73.8041,73.8496,17387.0
2017-10-10 11:45:00,81.11,81.11,81.0,81.06,17078.0,73.8587,73.8587,73.7585,73.8132,17078.0
2017-10-10 11:50:00,81.07,81.11,81.01,81.05,9802.0,73.8223,73.8587,73.7676,73.8041,9802.0
2017-10-10 11:55:00,81.04,81.08,81.0,81.06,8476.0,73.795,73.8314,73.7585,73.8132,8476.0
2017-10-10 12:00:00,81.05,81.11,81.0,81.03,8653.0,73.8041,73.8587,73.7585,73.7858,8653.0
2017-10-10 12:05:00,81.03,81.14,81.01,81.12,22023.0,73.7858,73.886,73.7676,73.8678,22023.0
2017-10-10 12:10:00,81.12,81.13,81.08,81.1,8428.0,73.8678,73.8769,73.8314,73.8496,8428.0
2017-10-10 12:15:00,81.08,81.08,81.01,81.04,11077.0,73.8314,73.8314,73.7676,73.795,11077.0
2017-10-10 12:20:00,81.03,81.09,81.0,81.07,3864.0,73.7858,73.8405,73.7585,73.8223,3864.0
2017-10-10 12:25:00,81.09,81.15,81.07,81.14,8170.0,73.8405,73.8951,73.8223,73.886,8170.0
2017-10-10 12:30:00,81.14,81.2,81.12,81.2,11912.0,73.886,73.9406,73.8678,73.9406,11912.0
2017-10-10 12:35:00,81.18,81.23,81.13,81.13,8560.0,73.9224,73.968,73.8769,73.8769,8560.0
2017-10-10 12:40:00,81.11,81.13,81.05,81.05,9835.0,73.8587,73.8769,73.8041,73.8041,9835.0
2017-10-10 12:45:00,81.05,81.06,80.92,80.92,12234.0,73.8041,73.8132,73.6857,73.6857,12234.0
2017-10-10 12:50:00,80.93,80.96,80.85,80.85,6258.0,73.6948,73.7221,73.6219,73.6219,6258.0
2017-10-10 12:55:00,80.85,80.88,80.83,80.88,4918.0,73.6219,73.6493,73.6037,73.6493,4918.0
2017-10-10 13:00:00,80.86,80.96,80.83,80.92,10560.0,73.631,73.7221,73.6037,73.6857,10560.0
2017-10-10 13:05:00,80.96,81.03,80.96,81.0,7929.0,73.7221,73.7858,73.7221,73.7585,7929.0
2017-10-10 13:10:00,81.01,81.05,80.95,80.95,9711.0,73.7676,73.8041,73.713,73.713,9711.0
2017-10-10 13:15:00,80.94,81.01,80.94,81.01,3848.0,73.7039,73.7676,73.7039,73.7676,3848.0
2017-10-10 13:20:00,81.01,81.02,80.94,80.98,5430.0,73.7676,73.7767,73.7039,73.7403,5430.0
2017-10-10 13:25:00,80.98,81.0,80.95,80.98,8496.0,73.7403,73.7585,73.713,73.7403,8496.0
2017-10-10 13:30:00,80.98,81.03,80.97,81.01,18459.0,73.7403,73.7858,73.7312,73.7676,18459.0
2017-10-10 13:35:00,81.02,81.08,81.0,81.06,8212.0,73.7767,73.8314,73.7585,73.8132,8212.0
2017-10-10 13:40:00,81.07,81.1,81.06,81.08,4980.0,73.8223,73.8496,73.8132,73.8314,4980.0
2017-10-10 13:45:00,81.09,81.15,81.09,81.13,3801.0,73.8405,73.8951,73.8405,73.8769,3801.0
2017-10-10 13:50:00,81.11,81.11,81.07,81.08,6923.0,73.8587,73.8587,73.8223,73.8314,6923.0
2017-10-10 13:55:00,81.09,81.09,81.02,81.02,5585.0,73.8405,73.8405,73.7767,73.7767,5585.0
2017-10-10 14:00:00,81.02,81.04,81.01,81.02,6100.0,73.7767,73.795,73.7676,73.7767,6100.0
2017-10-10 14:05:00,81.01,81.01,80.88,80.9,6401.0,73.7676,73.7676,73.6493,73.6675,6401.0
2017-10-10 14:10:00,80.9,80.94,80.87,80.92,5099.0,73.6675,73.7039,73.6401,73.6857,5099.0
2017-10-10 14:15:00,80.92,80.92,80.83,80.83,2200.0,73.6857,73.6857,73.6037,73.6037,2200.0
2017-10-10 14:20:00,80.83,80.84,80.75,80.76,8393.0,73.6037,73.6128,73.5309,73.54,8393.0
2017-10-10 14:25:00,80.75,80.78,80.73,80.77,3261.0,73.5309,73.5582,73.5127,73.5491,3261.0
2017-10-10 14:30:00,80.78,80.83,80.73,80.77,11550.0,73.5582,73.6037,73.5127,73.5491,11550.0
2017-10-10 14:35:00,80.75,80.83,80.7,80.79,7061.0,73.5309,73.6037,73.4853,73.5673,7061.0
2017-10-10 14:40:00,80.78,80.79,80.74,80.78,4937.0,73.5582,73.5673,73.5218,73.5582,4937.0
2017-10-10 14:45:00,80.8,80.91,80.76,80.85,10744.0,73.5764,73.6766,73.54,73.6219,10744.0
2017-10-10 14:50:00,80.85,80.86,80.77,80.83,6971.0,73.6219,73.631,73.5491,73.6037,6971.0
2017-10-10 14:55:00,80.83,80.9,80.81,80.86,8268.0,73.6037,73.6675,73.5855,73.631,8268.0
2017-10-10 15:00:00,80.86,80.9,80.85,80.88,6306.0,73.631,73.6675,73.6219,73.6493,6306.0
2017-10-10 15:05:00,80.89,80.89,80.85,80.88,7762.0,73.6584,73.6584,73.6219,73.6493,7762.0
2017-10-10 15:10:00,80.88,80.95,80.87,80.93,14208.0,73.6493,73.713,73.6401,73.6948,14208.0
2017-10-10 15:15:00,80.94,80.94,80.86,80.9,19725.0,73.7039,73.7039,73.631,73.6675,19725.0
2017-10-10 15:20:00,80.91,80.96,80.89,80.95,12061.0,73.6766,73.7221,73.6584,73.713,12061.0
2017-10-10 15:25:00,80.95,80.97,80.94,80.95,12797.0,73.713,73.7312,73.7039,73.713,12797.0
2017-10-10 15:30:00,80.95,81.0,80.95,80.98,21107.0,73.713,73.7585,73.713,73.7403,21107.0
2017-10-10 15:35:00,80.98,80.99,80.93,80.96,18307.0,73.7403,73.7494,73.6948,73.7221,18307.0
2017-10-10 15:40:00,80.95,80.99,80.91,80.98,23689.0,73.713,73.7494,73.6766,73.7403,23689.0
2017-10-10 15:45:00,80.98,81.0,80.97,81.0,25705.0,73.7403,73.7585,73.7312,73.7585,25705.0
2017-10-10 15:50:00,81.0,81.01,80.93,80.93,37625.0,73.7585,73.7676,73.6948,73.6948,37625.0
2017-10-10 15:55:00,80.94,80.98,80.91,80.94,90274.0,73.7039,73.7403,73.6766,73.7039,90274.0
2017-10-11 09:30:00,80.94,81.63,80.91,81.5,36616.0,73.7039,74.3322,73.6766,74.2138,36616.0
2017-10-11 09:35:00,81.5,81.54,81.34,81.34,8743.0,74.2138,74.2503,74.0681,74.0681,8743.0
2017-10-11 09:40:00,81.4,81.41,81.3,81.37,5546.0,74.1228,74.1319,74.0317,74.0954,5546.0
2017-10-11 09:45:00,81.37,81.58,81.34,81.51,10408.0,74.0954,74.2867,74.0681,74.2229,10408.0
2017-10-11 09:50:00,81.53,81.64,81.48,81.48,23579.0,74.2411,74.3413,74.1956,74.1956,23579.0
2017-10-11 09:55:00,81.48,81.57,81.42,81.42,3803.0,74.1956,74.2776,74.141,74.141,3803.0
2017-10-11 10:00:00,81.4,81.46,81.34,81.42,5179.0,74.1228,74.1774,74.0681,74.141,5179.0
2017-10-11 10:05:00,81.39,81.64,81.36,81.5,23807.0,74.1137,74.3413,74.0863,74.2138,23807.0
2017-10-11 10:10:00,81.5,81.53,81.47,81.53,20040.0,74.2138,74.2411,74.1865,74.2411,20040.0
2017-10-11 10:15:00,81.53,81.63,81.5,81.5,9883.0,74.2411,74.3322,74.2138,74.2138,9883.0
2017-10-11 10:20:00,81.5,81.61,81.47,81.59,28616.0,74.2138,74.314,74.1865,74.2958,28616.0
2017-10-11 10:25:00,81.57,81.75,81.49,81.73,16517.0,74.2776,74.4415,74.2047,74.4233,16517.0
2017-10-11 10:30:00,81.73,81.93,81.72,81.89,18838.0,74.4233,74.6054,74.4142,74.569,18838.0
2017-10-11 10:35:00,81.91,82.12,81.87,82.06,31776.0,74.5872,74.7784,74.5507,74.7238,31776.0
2017-10-11 10:40:00,82.06,82.24,81.94,82.16,22188.0,74.7238,74.8877,74.6145,74.8148,22188.0
2017-10-11 10:45:00,82.15,82.55,82.13,82.46,47371.0,74.8057,75.17,74.7875,75.088,47371.0
2017-10-11 10:50:00,82.44,82.44,82.28,82.4,29219.0,75.0698,75.0698,74.9241,75.0334,29219.0
2017-10-11 10:55:00,82.4,82.62,82.38,82.57,132513.0,75.0334,75.2337,75.0152,75.1882,132513.0
2017-10-11 11:00:00,82.54,82.61,82.26,82.42,68963.0,75.1608,75.2246,74.9059,75.0516,68963.0
2017-10-11 11:05:00,82.41,82.41,82.23,82.36,26731.0,75.0425,75.0425,74.8786,74.9969,26731.0
2017-10-11 11:10:00,82.34,82.48,82.3,82.44,21220.0,74.9787,75.1062,74.9423,75.0698,21220.0
2017-10-11 11:15:00,82.43,82.63,82.32,82.59,26334.0,75.0607,75.2428,74.9605,75.2064,26334.0
2017-10-11 11:20:00,82.58,82.59,82.49,82.49,20677.0,75.1973,75.2064,75.1153,75.1153,20677.0
2017-10-11 11:25:00,82.46,82.54,82.43,82.45,50761.0,75.088,75.1608,75.0607,75.0789,50761.0
2017-10-11 11:30:00,82.44,82.51,82.4,82.5,20235.0,75.0698,75.1335,75.0334,75.1244,20235.0
2017-10-11 11:35:00,82.51,82.57,82.46,82.56,13530.0,75.1335,75.1882,75.088,75.1791,13530.0
2017-10-11 11:40:00,82.56,82.65,82.47,82.53,21936.0,75.1791,75.261,75.0971,75.1517,21936.0
2017-10-11 11:45:00,82.53,82.53,82.38,82.42,14075.0,75.1517,75.1517,75.0152,75.0516,14075.0
2017-10-11 11:50:00,82.44,82.47,82.37,82.38,7152.0,75.0698,75.0971,75.006,75.0152,7152.0
2017-10-11 11:55:00,82.4,82.52,82.4,82.45,12411.0,75.0334,75.1426,75.0334,75.0789,12411.0
2017-10-11 12:00:00,82.43,82.43,82.31,82.39,36288.0,75.0607,75.0607,74.9514,75.0243,36288.0
2017-10-11 12:05:00,82.39,82.59,82.38,82.51,25926.0,75.0243,75.2064,75.0152,75.1335,25926.0
2017-10-11 12:10:00,82.54,82.58,82.51,82.51,9262.0,75.1608,75.1973,75.1335,75.1335,9262.0
2017-10-11 12:15:00,82.54,82.55,82.38,82.41,23811.0,75.1608,75.17,75.0152,75.0425,23811.0
2017-10-11 12:20:00,82.41,82.51,82.41,82.51,10431.0,75.0425,75.1335,75.0425,75.1335,10431.0
2017-10-11 12:25:00,82.5,82.5,82.44,82.47,19636.0,75.1244,75.1244,75.0698,75.0971,19636.0
2017-10-11 12:30:00,82.46,82.57,82.45,82.56,19510.0,75.088,75.1882,75.0789,75.1791,19510.0
2017-10-11 12:35:00,82.55,82.63,82.55,82.63,16566.0,75.17,75.2428,75.17,75.2428,16566.0
2017-10-11 12:40:00,82.63,82.68,82.63,82.66,21446.0,75.2428,75.2883,75.2428,75.2701,21446.0
2017-10-11 12:45:00,82.65,82.66,82.46,82.56,24788.0,75.261,75.2701,75.088,75.1791,24788.0
2017-10-11 12:50:00,82.56,82.58,82.44,82.45,23561.0,75.1791,75.1973,75.0698,75.0789,23561.0
2017-10-11 12:55:00,82.45,82.65,82.43,82.65,18915.0,75.0789,75.261,75.0607,75.261,18915.0
2017-10-11 13:00:00,82.65,82.67,82.6,82.61,22593.0,75.261,75.2792,75.2155,75.2246,22593.0
2017-10-11 13:05:00,82.61,82.69,82.59,82.69,13486.0,75.2246,75.2974,75.2064,75.2974,13486.0
2017-10-11 13:10:00,82.7,82.7,82.62,82.63,20051.0,75.3065,75.3065,75.2337,75.2428,20051.0
2017-10-11 13:15:00,82.62,82.77,82.6,82.76,28572.0,75.2337,75.3703,75.2155,75.3612,28572.0
2017-10-11 13:20:00,82.76,82.77,82.64,82.64,16539.0,75.3612,75.3703,75.2519,75.2519,16539.0
2017-10-11 13:25:00,82.64,82.64,82.52,82.54,27010.0,75.2519,75.2519,75.1426,75.1608,27010.0
2017-10-11 13:30:00,82.55,82.66,82.49,82.5,28032.0,75.17,75.2701,75.1153,75.1244,28032.0
2017-10-11 13:35:00,82.5,82.6,82.36,82.57,30833.0,75.1244,75.2155,74.9969,75.1882,30833.0
2017-10-11 13:40:00,82.56,82.59,82.5,82.56,17479.0,75.1791,75.2064,75.1244,75.1791,17479.0
2017-10-11 13:45:00,82.55,82.55,82.46,82.53,11191.0,75.17,75.17,75.088,75.1517,11191.0
2017-10-11 13:50:00,82.53,82.57,82.49,82.5,15185.0,75.1517,75.1882,75.1153,75.1244,15185.0
2017-10-11 13:55:00,82.54,82.59,82.51,82.55,10148.0,75.1608,75.2064,75.1335,75.17,10148.0
2017-10-11 14:00:00,82.55,82.76,82.55,82.71,29134.0,75.17,75.3612,75.17,75.3157,29134.0
2017-10-11 14:05:00,82.71,82.73,82.66,82.69,13779.0,75.3157,75.3339,75.2701,75.2974,13779.0
2017-10-11 14:10:00,82.7,82.77,82.64,82.67,26616.0,75.3065,75.3703,75.2519,75.2792,26616.0
2017-10-11 14:15:00,82.67,82.71,82.67,82.69,25934.0,75.2792,75.3157,75.2792,75.2974,25934.0
2017-10-11 14:20:00,82.69,82.69,82.54,82.54,23723.0,75.2974,75.2974,75.1608,75.1608,23723.0
2017-10-11 14:25:00,82.55,82.62,82.54,82.56,22029.0,75.17,75.2337,75.1608,75.1791,22029.0
2017-10-11 14:30:00,82.58,82.62,82.56,82.62,20257.0,75.1973,75.2337,75.1791,75.2337,20257.0
2017-10-11 14:35:00,82.62,82.62,82.53,82.54,17792.0,75.2337,75.2337,75.1517,75.1608,17792.0
2017-10-11 14:40:00,82.54,82.62,82.54,82.62,19337.0,75.1608,75.2337,75.1608,75.2337,19337.0
2017-10-11 14:45:00,82.6,82.6,82.43,82.47,32752.0,75.2155,75.2155,75.0607,75.0971,32752.0
2017-10-11 14:50:00,82.47,82.47,82.35,82.38,17829.0,75.0971,75.0971,74.9878,75.0152,17829.0
2017-10-11 14:55:00,82.38,82.39,82.17,82.17,28037.0,75.0152,75.0243,74.8239,74.8239,28037.0
2017-10-11 15:00:00,82.2,82.24,82.19,82.23,15379.0,74.8512,74.8877,74.8421,74.8786,15379.0
2017-10-11 15:05:00,82.24,82.34,82.24,82.28,18379.0,74.8877,74.9787,74.8877,74.9241,18379.0
2017-10-11 15:10:00,82.27,82.28,82.25,82.27,19882.0,74.915,74.9241,74.8968,74.915,19882.0
2017-10-11 15:15:00,82.27,82.64,82.27,82.57,48470.0,74.915,75.2519,74.915,75.1882,48470.0
2017-10-11 15:20:00,82.58,82.6,82.47,82.49,26683.0,75.1973,75.2155,75.0971,75.1153,26683.0
2017-10-11 15:25:00,82.49,82.55,82.46,82.47,26364.0,75.1153,75.17,75.088,75.0971,26364.0
2017-10-11 15:30:00,82.47,82.51,82.42,82.48,24095.0,75.0971,75.1335,75.0516,75.1062,24095.0
2017-10-11 15:35:00,82.48,82.52,82.45,82.49,41012.0,75.1062,75.1426,75.0789,75.1153,41012.0
2017-10-11 15:40:00,82.47,82.5,82.4,82.4,52486.0,75.0971,75.1244,75.0334,75.0334,52486.0
2017-10-11 15:45:00,82.39,82.48,82.38,82.43,55446.0,75.0243,75.1062,75.0152,75.0607,55446.0
2017-10-11 15:50:00,82.43,82.57,82.41,82.56,74216.0,75.0607,75.1882,75.0425,75.1791,74216.0
2017-10-11 15:55:00,82.56,82.6,82.48,82.53,344261.0,75.1791,75.2155,75.1062,75.1517,344261.0
2017-10-12 09:30:00,82.21,82.57,82.04,82.1,109382.0,74.8604,75.1882,74.7055,74.7602,109382.0
2017-10-12 09:35:00,82.1,82.15,81.77,82.07,62001.0,74.7602,74.8057,74.4597,74.7329,62001.0
2017-10-12 09:40:00,82.0,82.25,82.0,82.12,19416.0,74.6691,74.8968,74.6691,74.7784,19416.0
2017-10-12 09:45:00,82.14,82.14,81.79,81.82,10139.0,74.7966,74.7966,74.4779,74.5052,10139.0
2017-10-12 09:50:00,81.77,81.92,81.7,81.84,13639.0,74.4597,74.5963,74.3959,74.5234,13639.0
2017-10-12 09:55:00,81.84,81.84,81.63,81.8,10475.0,74.5234,74.5234,74.3322,74.487,10475.0
2017-10-12 10:00:00,81.81,81.99,81.81,81.91,13213.0,74.4961,74.66,74.4961,74.5872,13213.0
2017-10-12 10:05:00,81.92,82.05,81.92,81.94,7455.0,74.5963,74.7147,74.5963,74.6145,7455.0
2017-10-12 10:10:00,81.92,82.21,81.9,82.19,9703.0,74.5963,74.8604,74.5781,74.8421,9703.0
2017-10-12 10:15:00,82.19,82.4,82.19,82.34,12384.0,74.8421,75.0334,74.8421,74.9787,12384.0
2017-10-12 10:20:00,82.34,82.45,82.33,82.34,14336.0,74.9787,75.0789,74.9696,74.9787,14336.0
2017-10-12 10:25:00,82.34,82.4,82.34,82.4,12115.0,74.9787,75.0334,74.9787,75.0334,12115.0
2017-10-12 10:30:00,82.38,82.44,82.3,82.34,12710.0,75.0152,75.0698,74.9423,74.9787,12710.0
2017-10-12 10:35:00,82.34,82.41,82.3,82.37,17497.0,74.9787,75.0425,74.9423,75.006,17497.0
2017-10-12 10:40:00,82.39,82.49,82.39,82.47,13064.0,75.0243,75.1153,75.0243,75.0971,13064.0
2017-10-12 10:45:00,82.45,82.58,82.44,82.48,10809.0,75.0789,75.1973,75.0698,75.1062,10809.0
2017-10-12 10:50:00,82.46,82.48,82.34,82.34,12959.0,75.088,75.1062,74.9787,74.9787,12959.0
2017-10-12 10:55:00,82.36,82.55,82.35,82.52,35085.0,74.9969,75.17,74.9878,75.1426,35085.0
2017-10-12 11:00:00,82.53,82.65,82.44,82.48,31978.0,75.1517,75.261,75.0698,75.1062,31978.0
2017-10-12 11:05:00,82.5,82.51,82.34,82.43,14296.0,75.1244,75.1335,74.9787,75.0607,14296.0
2017-10-12 11:10:00,82.42,82.44,82.28,82.34,26854.0,75.0516,75.0698,74.9241,74.9787,26854.0
2017-10-12 11:15:00,82.33,82.34,82.15,82.22,8086.0,74.9696,74.9787,74.8057,74.8695,8086.0
2017-10-12 11:20:00,82.22,82.22,82.11,82.15,12402.0,74.8695,74.8695,74.7693,74.8057,12402.0
2017-10-12 11:25:00,82.14,82.2,82.11,82.17,6591.0,74.7966,74.8512,74.7693,74.8239,6591.0
2017-10-12 11:30:00,82.15,82.28,82.15,82.25,4630.0,74.8057,74.9241,74.8057,74.8968,4630.0
2017-10-12 11:35:00,82.28,82.34,82.19,82.23,10597.0,74.9241,74.9787,74.8421,74.8786,10597.0
2017-10-12 11:40:00,82.28,82.4,82.28,82.35,6248.0,74.9241,75.0334,74.9241,74.9878,6248.0
2017-10-12 11:45:00,82.34,82.35,82.27,82.34,5977.0,74.9787,74.9878,74.915,74.9787,5977.0
2017-10-12 11:50:00,82.34,82.38,82.27,82.34,5884.0,74.9787,75.0152,74.915,74.9787,5884.0
2017-10-12 11:55:00,82.33,82.37,82.33,82.35,4198.0,74.9696,75.006,74.9696,74.9878,4198.0
2017-10-12 12:00:00,82.35,82.35,82.22,82.23,6177.0,74.9878,74.9878,74.8695,74.8786,6177.0
2017-10-12 12:05:00,82.23,82.26,82.18,82.23,4500.0,74.8786,74.9059,74.833,74.8786,4500.0
2017-10-12 12:10:00,82.22,82.22,82.13,82.19,5000.0,74.8695,74.8695,74.7875,74.8421,5000.0
2017-10-12 12:15:00,82.18,82.29,82.16,82.2,5050.0,74.833,74.9332,74.8148,74.8512,5050.0
2017-10-12 12:20:00,82.22,82.24,82.2,82.22,5560.0,74.8695,74.8877,74.8512,74.8695,5560.0
2017-10-12 12:25:00,82.23,82.23,82.16,82.22,10651.0,74.8786,74.8786,74.8148,74.8695,10651.0
2017-10-12 12:30:00,82.21,82.28,82.19,82.23,7744.0,74.8604,74.9241,74.8421,74.8786,7744.0
2017-10-12 12:35:00,82.25,82.25,82.16,82.17,8180.0,74.8968,74.8968,74.8148,74.8239,8180.0
2017-10-12 12:40:00,82.17,82.21,82.16,82.16,6216.0,74.8239,74.8604,74.8148,74.8148,6216.0
2017-10-12 12:45:00,82.17,82.27,82.16,82.21,4477.0,74.8239,74.915,74.8148,74.8604,4477.0
2017-10-12 12:50:00,82.21,82.28,82.19,82.27,5200.0,74.8604,74.9241,74.8421,74.915,5200.0
2017-10-12 12:55:00,82.28,82.28,82.19,82.2,5300.0,74.9241,74.9241,74.8421,74.8512,5300.0
2017-10-12 13:00:00,82.21,82.26,82.21,82.22,4560.0,74.8604,74.9059,74.8604,74.8695,4560.0
2017-10-12 13:05:00,82.24,82.26,82.19,82.2,12843.0,74.8877,74.9059,74.8421,74.8512,12843.0
2017-10-12 13:10:00,82.19,82.2,82.15,82.18,11125.0,74.8421,74.8512,74.8057,74.833,11125.0
2017-10-12 13:15:00,82.2,82.21,82.17,82.18,3900.0,74.8512,74.8604,74.8239,74.833,3900.0
2017-10-12 13:20:00,82.2,82.2,82.17,82.17,6025.0,74.8512,74.8512,74.8239,74.8239,6025.0
2017-10-12 13:25:00,82.19,82.19,82.09,82.1,6300.0,74.8421,74.8421,74.7511,74.7602,6300.0
2017-10-12 13:30:00,82.11,82.11,82.07,82.1,6148.0,74.7693,74.7693,74.7329,74.7602,6148.0
2017-10-12 13:35:00,82.1,82.2,82.1,82.15,6359.0,74.7602,74.8512,74.7602,74.8057,6359.0
2017-10-12 13:40:00,82.15,82.17,82.12,82.12,10966.0,74.8057,74.8239,74.7784,74.7784,10966.0
2017-10-12 13:45:00,82.12,82.13,82.06,82.07,5794.0,74.7784,74.7875,74.7238,74.7329,5794.0
2017-10-12 13:50:00,82.06,82.11,82.04,82.11,12191.0,74.7238,74.7693,74.7055,74.7693,12191.0
2017-10-12 13:55:00,82.11,82.14,82.1,82.12,7416.0,74.7693,74.7966,74.7602,74.7784,7416.0
2017-10-12 14:00:00,82.12,82.13,82.03,82.04,15403.0,74.7784,74.7875,74.6964,74.7055,15403.0
2017-10-12 14:05:00,82.03,82.11,81.99,82.02,15859.0,74.6964,74.7693,74.66,74.6873,15859.0
2017-10-12 14:10:00,82.03,82.08,82.02,82.02,7651.0,74.6964,74.742,74.6873,74.6873,7651.0
2017-10-12 14:15:00,82.05,82.1,82.01,82.03,9891.0,74.7147,74.7602,74.6782,74.6964,9891.0
2017-10-12 14:20:00,82.02,82.15,82.01,82.15,11450.0,74.6873,74.8057,74.6782,74.8057,11450.0
2017-10-12 14:25:00,82.14,82.18,82.07,82.15,12456.0,74.7966,74.833,74.7329,74.8057,12456.0
2017-10-12 14:30:00,82.16,82.2,82.14,82.18,8883.0,74.8148,74.8512,74.7966,74.833,8883.0
2017-10-12 14:35:00,82.19,82.19,82.08,82.13,8755.0,74.8421,74.8421,74.742,74.7875,8755.0
2017-10-12 14:40:00,82.12,82.19,82.12,82.15,13973.0,74.7784,74.8421,74.7784,74.8057,13973.0
2017-10-12 14:45:00,82.15,82.17,81.99,82.0,17435.0,74.8057,74.8239,74.66,74.6691,17435.0
2017-10-12 14:50:00,81.98,82.05,81.98,82.05,21590.0,74.6509,74.7147,74.6509,74.7147,21590.0
2017-10-12 14:55:00,82.06,82.17,82.05,82.15,10087.0,74.7238,74.8239,74.7147,74.8057,10087.0
2017-10-12 15:00:00,82.15,82.21,82.15,82.18,7717.0,74.8057,74.8604,74.8057,74.833,7717.0
2017-10-12 15:05:00,82.19,82.26,82.19,82.22,17493.0,74.8421,74.9059,74.8421,74.8695,17493.0
2017-10-12 15:10:00,82.23,82.31,82.22,82.3,9009.0,74.8786,74.9514,74.8695,74.9423,9009.0
2017-10-12 15:15:00,82.3,82.35,82.26,82.33,90187.0,74.9423,74.9878,74.9059,74.9696,90187.0
2017-10-12 15:20:00,82.33,82.34,82.29,82.32,16992.0,74.9696,74.9787,74.9332,74.9605,16992.0
2017-10-12 15:25:00,82.31,82.32,82.24,82.28,19647.0,74.9514,74.9605,74.8877,74.9241,19647.0
2017-10-12 15:30:00,82.29,82.31,82.26,82.28,25254.0,74.9332,74.9514,74.9059,74.9241,25254.0
2017-10-12 15:35:00,82.28,82.32,82.21,82.24,51152.0,74.9241,74.9605,74.8604,74.8877,51152.0
2017-10-12 15:40:00,82.23,82.28,82.23,82.25,40898.0,74.8786,74.9241,74.8786,74.8968,40898.0
2017-10-12 15:45:00,82.24,82.3,82.23,82.24,81768.0,74.8877,74.9423,74.8786,74.8877,81768.0
2017-10-12 15:50:00,82.23,82.28,82.21,82.23,102125.0,74.8786,74.9241,74.8604,74.8786,102125.0
2017-10-12 15:55:00,82.23,82.24,82.15,82.18,169042.0,74.8786,74.8877,74.8057,74.833,169042.0
2017-10-13 09:30:00,82.33,82.33,81.91,82.11,20656.0,74.9696,74.9696,74.5872,74.7693,20656.0
2017-10-13 09:35:00,81.99,82.85,81.92,82.79,17352.0,74.66,75.4431,74.5963,75.3885,17352.0
2017-10-13 09:40:00,82.78,82.78,82.54,82.54,7200.0,75.3794,75.3794,75.1608,75.1608,7200.0
2017-10-13 09:45:00,82.61,82.74,82.59,82.67,7242.0,75.2246,75.343,75.2064,75.2792,7242.0
2017-10-13 09:50:00,82.65,82.67,82.5,82.5,4600.0,75.261,75.2792,75.1244,75.1244,4600.0
2017-10-13 09:55:00,82.5,82.61,82.47,82.48,15690.0,75.1244,75.2246,75.0971,75.1062,15690.0
2017-10-13 10:00:00,82.5,82.73,82.47,82.73,11988.0,75.1244,75.3339,75.0971,75.3339,11988.0
2017-10-13 10:05:00,82.72,82.73,82.46,82.52,16852.0,75.3248,75.3339,75.088,75.1426,16852.0
2017-10-13 10:10:00,82.54,82.63,82.46,82.63,6804.0,75.1608,75.2428,75.088,75.2428,6804.0
2017-10-13 10:15:00,82.59,82.64,82.56,82.61,7310.0,75.2064,75.2519,75.1791,75.2246,7310.0
2017-10-13 10:20:00,82.64,82.7,82.56,82.56,11670.0,75.2519,75.3065,75.1791,75.1791,11670.0
2017-10-13 10:25:00,82.56,82.8,82.51,82.8,10691.0,75.1791,75.3976,75.1335,75.3976,10691.0
2017-10-13 10:30:00,82.76,82.79,82.69,82.69,4034.0,75.3612,75.3885,75.2974,75.2974,4034.0
2017-10-13 10:35:00,82.68,82.8,82.68,82.69,10300.0,75.2883,75.3976,75.2883,75.2974,10300.0
2017-10-13 10:40:00,82.68,82.82,82.6,82.82,87793.0,75.2883,75.4158,75.2155,75.4158,87793.0
2017-10-13 10:45:00,82.83,83.05,82.83,82.97,101621.0,75.4249,75.6253,75.4249,75.5524,101621.0
2017-10-13 10:50:00,83.01,83.12,82.99,83.0,15973.0,75.5888,75.689,75.5706,75.5797,15973.0
2017-10-13 10:55:00,83.0,83.1,83.0,83.08,39859.0,75.5797,75.6708,75.5797,75.6526,39859.0
2017-10-13 11:00:00,83.11,83.18,83.07,83.17,10396.0,75.6799,75.7436,75.6435,75.7345,10396.0
2017-10-13 11:05:00,83.16,83.16,82.96,83.02,16453.0,75.7254,75.7254,75.5433,75.5979,16453.0
2017-10-13 11:10:00,83.01,83.01,82.9,82.91,59756.0,75.5888,75.5888,75.4887,75.4978,59756.0
2017-10-13 11:15:00,82.9,82.95,82.76,82.76,14076.0,75.4887,75.5342,75.3612,75.3612,14076.0
2017-10-13 11:20:00,82.74,82.8,82.73,82.76,20313.0,75.343,75.3976,75.3339,75.3612,20313.0
2017-10-13 11:25:00,82.76,82.79,82.72,82.74,72696.0,75.3612,75.3885,75.3248,75.343,72696.0
2017-10-13 11:30:00,82.75,82.84,82.7,82.81,22396.0,75.3521,75.434,75.3065,75.4067,22396.0
2017-10-13 11:35:00,82.82,82.82,82.72,82.79,9989.0,75.4158,75.4158,75.3248,75.3885,9989.0
2017-10-13 11:40:00,82.76,82.79,82.71,82.76,14463.0,75.3612,75.3885,75.3157,75.3612,14463.0
2017-10-13 11:45:00,82.74,82.81,82.72,82.76,22091.0,75.343,75.4067,75.3248,75.3612,22091.0
2017-10-13 11:50:00,82.75,82.79,82.72,82.76,11111.0,75.3521,75.3885,75.3248,75.3612,11111.0
2017-10-13 11:55:00,82.76,82.77,82.7,82.74,17003.0,75.3612,75.3703,75.3065,75.343,17003.0
2017-10-13 12:00:00,82.76,82.8,82.72,82.79,7555.0,75.3612,75.3976,75.3248,75.3885,7555.0
2017-10-13 12:05:00,82.8,82.8,82.69,82.75,13069.0,75.3976,75.3976,75.2974,75.3521,13069.0
2017-10-13 12:10:00,82.74,82.76,82.73,82.74,24795.0,75.343,75.3612,75.3339,75.343,24795.0
2017-10-13 12:15:00,82.73,82.76,82.7,82.74,12650.0,75.3339,75.3612,75.3065,75.343,12650.0
2017-10-13 12:20:00,82.74,82.8,82.74,82.8,9126.0,75.343,75.3976,75.343,75.3976,9126.0
2017-10-13 12:25:00,82.8,82.8,82.73,82.74,15681.0,75.3976,75.3976,75.3339,75.343,15681.0
2017-10-13 12:30:00,82.74,82.77,82.69,82.73,19145.0,75.343,75.3703,75.2974,75.3339,19145.0
2017-10-13 12:35:00,82.75,82.76,82.72,82.72,7707.0,75.3521,75.3612,75.3248,75.3248,7707.0
2017-10-13 12:40:00,82.74,82.77,82.71,82.76,7281.0,75.343,75.3703,75.3157,75.3612,7281.0
2017-10-13 12:45:00,82.76,82.77,82.72,82.75,9845.0,75.3612,75.3703,75.3248,75.3521,9845.0
2017-10-13 12:50:00,82.77,82.81,82.76,82.78,4815.0,75.3703,75.4067,75.3612,75.3794,4815.0
2017-10-13 12:55:00,82.79,82.79,82.52,82.6,50530.0,75.3885,75.3885,75.1426,75.2155,50530.0
2017-10-13 13:00:00,82.63,82.68,82.58,82.63,8311.0,75.2428,75.2883,75.1973,75.2428,8311.0
2017-10-13 13:05:00,82.64,82.71,82.61,82.7,13642.0,75.2519,75.3157,75.2246,75.3065,13642.0
2017-10-13 13:10:00,82.67,82.75,82.62,82.74,6225.0,75.2792,75.3521,75.2337,75.343,6225.0
2017-10-13 13:15:00,82.73,82.75,82.69,82.73,6194.0,75.3339,75.3521,75.2974,75.3339,6194.0
2017-10-13 13:20:00,82.71,82.84,82.71,82.8,11436.0,75.3157,75.434,75.3157,75.3976,11436.0
2017-10-13 13:25:00,82.81,82.85,82.79,82.82,7290.0,75.4067,75.4431,75.3885,75.4158,7290.0
2017-10-13 13:30:00,82.81,82.89,82.79,82.88,8764.0,75.4067,75.4796,75.3885,75.4705,8764.0
2017-10-13 13:35:00,82.91,83.0,82.91,83.0,4487.0,75.4978,75.5797,75.4978,75.5797,4487.0
2017-10-13 13:40:00,83.03,83.06,82.95,82.97,7454.0,75.607,75.6344,75.5342,75.5524,7454.0
2017-10-13 13:45:00,82.96,82.98,82.86,82.9,13438.0,75.5433,75.5615,75.4522,75.4887,13438.0
2017-10-13 13:50:00,82.91,82.91,82.85,82.88,8988.0,75.4978,75.4978,75.4431,75.4705,8988.0
2017-10-13 13:55:00,82.89,82.89,82.76,82.78,15665.0,75.4796,75.4796,75.3612,75.3794,15665.0
2017-10-13 14:00:00,82.77,82.8,82.7,82.72,7443.0,75.3703,75.3976,75.3065,75.3248,7443.0
2017-10-13 14:05:00,82.74,82.78,82.7,82.7,10144.0,75.343,75.3794,75.3065,75.3065,10144.0
2017-10-13 14:10:00,82.72,82.73,82.61,82.62,12918.0,75.3248,75.3339,75.2246,75.2337,12918.0
2017-10-13 14:15:00,82.62,82.7,82.62,82.7,8927.0,75.2337,75.3065,75.2337,75.3065,8927.0
2017-10-13 14:20:00,82.73,82.76,82.66,82.7,10143.0,75.3339,75.3612,75.2701,75.3065,10143.0
2017-10-13 14:25:00,82.7,82.71,82.67,82.68,11229.0,75.3065,75.3157,75.2792,75.2883,11229.0
2017-10-13 14:30:00,82.69,82.72,82.68,82.69,10121.0,75.2974,75.3248,75.2883,75.2974,10121.0
2017-10-13 14:35:00,82.69,82.69,82.57,82.63,14448.0,75.2974,75.2974,75.1882,75.2428,14448.0
2017-10-13 14:40:00,82.65,82.69,82.61,82.61,9684.0,75.261,75.2974,75.2246,75.2246,9684.0
2017-10-13 14:45:00,82.65,82.71,82.65,82.7,6639.0,75.261,75.3157,75.261,75.3065,6639.0
2017-10-13 14:50:00,82.7,82.72,82.66,82.71,8758.0,75.3065,75.3248,75.2701,75.3157,8758.0
2017-10-13 14:55:00,82.7,82.71,82.64,82.67,11672.0,75.3065,75.3157,75.2519,75.2792,11672.0
2017-10-13 15:00:00,82.68,82.76,82.67,82.76,10201.0,75.2883,75.3612,75.2792,75.3612,10201.0
2017-10-13 15:05:00,82.76,82.79,82.72,82.75,12964.0,75.3612,75.3885,75.3248,75.3521,12964.0
2017-10-13 15:10:00,82.75,82.75,82.66,82.71,16581.0,75.3521,75.3521,75.2701,75.3157,16581.0
2017-10-13 15:15:00,82.7,82.72,82.62,82.62,21434.0,75.3065,75.3248,75.2337,75.2337,21434.0
2017-10-13 15:20:00,82.61,82.69,82.59,82.69,22352.0,75.2246,75.2974,75.2064,75.2974,22352.0
2017-10-13 15:25:00,82.68,82.72,82.67,82.67,13514.0,75.2883,75.3248,75.2792,75.2792,13514.0
2017-10-13 15:30:00,82.67,82.69,82.56,82.64,23927.0,75.2792,75.2974,75.1791,75.2519,23927.0
2017-10-13 15:35:00,82.63,82.68,82.6,82.66,24630.0,75.2428,75.2883,75.2155,75.2701,24630.0
2017-10-13 15:40:00,82.67,82.67,82.58,82.61,36057.0,75.2792,75.2792,75.1973,75.2246,36057.0
2017-10-13 15:45:00,82.61,82.62,82.58,82.62,44233.0,75.2246,75.2337,75.1973,75.2337,44233.0
2017-10-13 15:50:00,82.62,82.62,82.44,82.56,77920.0,75.2337,75.2337,75.0698,75.1791,77920.0
2017-10-13 15:55:00,82.57,82.61,82.51,82.59,103958.0,75.1882,75.2246,75.1335,75.2064,103958.0
2017-10-16 09:30:00,82.36,82.4,81.81,82.08,48375.0,74.9969,75.0334,74.4961,74.742,48375.0
2017-10-16 09:35:00,82.21,82.35,81.83,82.33,23233.0,74.8604,74.9878,74.5143,74.9696,23233.0
2017-10-16 09:40:00,82.31,82.5,82.26,82.36,16375.0,74.9514,75.1244,74.9059,74.9969,16375.0
2017-10-16 09:45:00,82.36,82.5,82.36,82.5,30382.0,74.9969,75.1244,74.9969,75.1244,30382.0
2017-10-16 09:50:00,82.5,82.5,82.25,82.25,15160.0,75.1244,75.1244,74.8968,74.8968,15160.0
2017-10-16 09:55:00,82.27,82.43,82.26,82.34,4965.0,74.915,75.0607,74.9059,74.9787,4965.0
2017-10-16 10:00:00,82.29,82.39,82.22,82.33,7742.0,74.9332,75.0243,74.8695,74.9696,7742.0
2017-10-16 10:05:00,82.34,82.35,82.18,82.19,3286.0,74.9787,74.9878,74.833,74.8421,3286.0
2017-10-16 10:10:00,82.19,82.21,82.1,82.1,5307.0,74.8421,74.8604,74.7602,74.7602,5307.0
2017-10-16 10:15:00,82.11,82.17,82.06,82.17,5774.0,74.7693,74.8239,74.7238,74.8239,5774.0
2017-10-16 10:20:00,82.14,82.18,82.08,82.15,6087.0,74.7966,74.833,74.742,74.8057,6087.0
2017-10-16 10:25:00,82.17,82.27,82.14,82.22,12480.0,74.8239,74.915,74.7966,74.8695,12480.0
2017-10-16 10:30:00,82.18,82.18,82.08,82.11,11605.0,74.833,74.833,74.742,74.7693,11605.0
2017-10-16 10:35:00,82.07,82.08,81.94,82.07,21004.0,74.7329,74.742,74.6145,74.7329,21004.0
2017-10-16 10:40:00,82.11,82.12,81.91,81.97,8996.0,74.7693,74.7784,74.5872,74.6418,8996.0
2017-10-16 10:45:00,81.95,82.01,81.91,82.0,5826.0,74.6236,74.6782,74.5872,74.6691,5826.0
2017-10-16 10:50:00,81.99,82.1,81.98,82.1,5994.0,74.66,74.7602,74.6509,74.7602,5994.0
2017-10-16 10:55:00,82.09,82.11,82.01,82.09,6286.0,74.7511,74.7693,74.6782,74.7511,6286.0
2017-10-16 11:00:00,82.07,82.13,82.03,82.04,7257.0,74.7329,74.7875,74.6964,74.7055,7257.0
2017-10-16 11:05:00,82.03,82.15,82.0,82.14,3582.0,74.6964,74.8057,74.6691,74.7966,3582.0
2017-10-16 11:10:00,82.16,82.23,82.12,82.21,9398.0,74.8148,74.8786,74.7784,74.8604,9398.0
2017-10-16 11:15:00,82.21,82.21,82.14,82.19,4896.0,74.8604,74.8604,74.7966,74.8421,4896.0
2017-10-16 11:20:00,82.16,82.18,82.1,82.14,4876.0,74.8148,74.833,74.7602,74.7966,4876.0
2017-10-16 11:25:00,82.15,82.15,81.97,82.06,10833.0,74.8057,74.8057,74.6418,74.7238,10833.0
2017-10-16 11:30:00,82.06,82.1,82.04,82.06,5556.0,74.7238,74.7602,74.7055,74.7238,5556.0
2017-10-16 11:35:00,82.05,82.05,81.96,81.97,10028.0,74.7147,74.7147,74.6327,74.6418,10028.0
2017-10-16 11:40:00,81.97,82.03,81.96,82.03,4405.0,74.6418,74.6964,74.6327,74.6964,4405.0
2017-10-16 11:45:00,82.05,82.07,82.0,82.01,6600.0,74.7147,74.7329,74.6691,74.6782,6600.0
2017-10-16 11:50:00,82.03,82.05,81.98,82.05,6898.0,74.6964,74.7147,74.6509,74.7147,6898.0
2017-10-16 11:55:00,82.05,82.08,82.02,82.03,8601.0,74.7147,74.742,74.6873,74.6964,8601.0
2017-10-16 12:00:00,82.04,82.09,82.0,82.09,9676.0,74.7055,74.7511,74.6691,74.7511,9676.0
2017-10-16 12:05:00,82.08,82.13,82.07,82.11,4747.0,74.742,74.7875,74.7329,74.7693,4747.0
2017-10-16 12:10:00,82.15,82.17,82.08,82.16,8948.0,74.8057,74.8239,74.742,74.8148,8948.0
2017-10-16 12:15:00,82.17,82.2,82.16,82.18,5424.0,74.8239,74.8512,74.8148,74.833,5424.0
2017-10-16 12:20:00,82.2,82.21,82.1,82.1,5710.0,74.8512,74.8604,74.7602,74.7602,5710.0
2017-10-16 12:25:00,82.12,82.19,82.09,82.19,6174.0,74.7784,74.8421,74.7511,74.8421,6174.0
2017-10-16 12:30:00,82.18,82.19,82.11,82.13,77362.0,74.833,74.8421,74.7693,74.7875,77362.0
2017-10-16 12:35:00,82.12,82.12,82.03,82.03,4932.0,74.7784,74.7784,74.6964,74.6964,4932.0
2017-10-16 12:40:00,82.01,82.09,82.0,82.06,7640.0,74.6782,74.7511,74.6691,74.7238,7640.0
2017-10-16 12:45:00,82.06,82.06,82.01,82.02,4341.0,74.7238,74.7238,74.6782,74.6873,4341.0
2017-10-16 12:50:00,82.02,82.06,82.01,82.02,4985.0,74.6873,74.7238,74.6782,74.6873,4985.0
2017-10-16 12:55:00,82.0,82.02,81.98,82.0,5600.0,74.6691,74.6873,74.6509,74.6691,5600.0
2017-10-16 13:00:00,82.01,82.01,82.0,82.0,1600.0,74.6782,74.6782,74.6691,74.6691,1600.0
2017-10-16 13:05:00,81.99,82.0,81.97,81.98,15475.0,74.66,74.6691,74.6418,74.6509,15475.0
2017-10-16 13:10:00,81.99,82.0,81.93,81.94,10991.0,74.66,74.6691,74.6054,74.6145,10991.0
2017-10-16 13:15:00,81.92,81.95,81.92,81.92,2234.0,74.5963,74.6236,74.5963,74.5963,2234.0
2017-10-16 13:20:00,81.94,81.95,81.91,81.91,4280.0,74.6145,74.6236,74.5872,74.5872,4280.0
2017-10-16 13:25:00,81.92,81.93,81.85,81.93,14657.0,74.5963,74.6054,74.5325,74.6054,14657.0
2017-10-16 13:30:00,81.93,82.01,81.93,82.0,5736.0,74.6054,74.6782,74.6054,74.6691,5736.0
2017-10-16 13:35:00,82.02,82.02,81.93,81.93,15872.0,74.6873,74.6873,74.6054,74.6054,15872.0
2017-10-16 13:40:00,81.94,81.98,81.93,81.96,5408.0,74.6145,74.6509,74.6054,74.6327,5408.0
2017-10-16 13:45:00,81.97,82.01,81.95,81.99,9687.0,74.6418,74.6782,74.6236,74.66,9687.0
2017-10-16 13:50:00,82.0,82.03,81.92,81.92,10014.0,74.6691,74.6964,74.5963,74.5963,10014.0
2017-10-16 13:55:00,81.98,81.98,81.91,81.95,4400.0,74.6509,74.6509,74.5872,74.6236,4400.0
2017-10-16 14:00:00,81.96,81.97,81.94,81.95,3313.0,74.6327,74.6418,74.6145,74.6236,3313.0
2017-10-16 14:05:00,81.96,82.0,81.95,81.99,5201.0,74.6327,74.6691,74.6236,74.66,5201.0
2017-10-16 14:10:00,81.99,82.01,81.96,82.0,10939.0,74.66,74.6782,74.6327,74.6691,10939.0
2017-10-16 14:15:00,81.98,82.0,81.96,81.97,5659.0,74.6509,74.6691,74.6327,74.6418,5659.0
2017-10-16 14:20:00,81.98,81.99,81.94,81.96,3097.0,74.6509,74.66,74.6145,74.6327,3097.0
2017-10-16 14:25:00,81.96,82.01,81.93,82.0,8342.0,74.6327,74.6782,74.6054,74.6691,8342.0
2017-10-16 14:30:00,81.98,82.08,81.97,82.04,10106.0,74.6509,74.742,74.6418,74.7055,10106.0
2017-10-16 14:35:00,82.05,82.05,81.99,82.04,15597.0,74.7147,74.7147,74.66,74.7055,15597.0
2017-10-16 14:40:00,82.04,82.14,82.04,82.07,20117.0,74.7055,74.7966,74.7055,74.7329,20117.0
2017-10-16 14:45:00,82.07,82.08,81.99,82.01,15994.0,74.7329,74.742,74.66,74.6782,15994.0
2017-10-16 14:50:00,82.02,82.14,81.99,82.14,114523.0,74.6873,74.7966,74.66,74.7966,114523.0
2017-10-16 14:55:00,82.15,82.15,82.1,82.11,10673.0,74.8057,74.8057,74.7602,74.7693,10673.0
2017-10-16 15:00:00,82.11,82.15,82.06,82.15,32809.0,74.7693,74.8057,74.7238,74.8057,32809.0
2017-10-16 15:05:00,82.15,82.2,82.13,82.14,27791.0,74.8057,74.8512,74.7875,74.7966,27791.0
2017-10-16 15:10:00,82.15,82.15,82.1,82.12,15673.0,74.8057,74.8057,74.7602,74.7784,15673.0
2017-10-16 15:15:00,82.12,82.19,82.1,82.19,18230.0,74.7784,74.8421,74.7602,74.8421,18230.0
2017-10-16 15:20:00,82.19,82.19,82.11,82.12,20479.0,74.8421,74.8421,74.7693,74.7784,20479.0
2017-10-16 15:25:00,82.12,82.2,82.12,82.19,11470.0,74.7784,74.8512,74.7784,74.8421,11470.0
2017-10-16 15:30:00,82.19,82.2,82.18,82.19,22141.0,74.8421,74.8512,74.833,74.8421,22141.0
2017-10-16 15:35:00,82.2,82.2,82.13,82.16,28460.0,74.8512,74.8512,74.7875,74.8148,28460.0
2017-10-16 15:40:00,82.16,82.16,82.09,82.09,36434.0,74.8148,74.8148,74.7511,74.7511,36434.0
2017-10-16 15:45:00,82.09,82.09,82.06,82.07,20941.0,74.7511,74.7511,74.7238,74.7329,20941.0
2017-10-16 15:50:00,82.07,82.09,82.03,82.03,58006.0,74.7329,74.7511,74.6964,74.6964,58006.0
2017-10-16 15:55:00,82.04,82.1,82.03,82.09,103097.0,74.7055,74.7602,74.6964,74.7511,103097.0
2017-10-17 09:30:00,82.18,82.19,81.9,82.01,13426.0,74.833,74.8421,74.5781,74.6782,13426.0
2017-10-17 09:35:00,82.08,82.45,82.08,82.35,19376.0,74.742,75.0789,74.742,74.9878,19376.0
2017-10-17 09:40:00,82.37,82.47,82.14,82.24,24335.0,75.006,75.0971,74.7966,74.8877,24335.0
2017-10-17 09:45:00,82.22,82.38,82.19,82.27,14694.0,74.8695,75.0152,74.8421,74.915,14694.0
2017-10-17 09:50:00,82.27,82.29,82.17,82.29,8473.0,74.915,74.9332,74.8239,74.9332,8473.0
2017-10-17 09:55:00,82.3,82.3,82.24,82.26,12957.0,74.9423,74.9423,74.8877,74.9059,12957.0
2017-10-17 10:00:00,82.27,82.35,82.23,82.31,67694.0,74.915,74.9878,74.8786,74.9514,67694.0
2017-10-17 10:05:00,82.35,82.35,82.12,82.14,7645.0,74.9878,74.9878,74.7784,74.7966,7645.0
2017-10-17 10:10:00,82.14,82.22,82.12,82.14,4699.0,74.7966,74.8695,74.7784,74.7966,4699.0
2017-10-17 10:15:00,82.17,82.32,82.14,82.31,11177.0,74.8239,74.9605,74.7966,74.9514,11177.0
2017-10-17 10:20:00,82.35,82.38,82.32,82.38,18481.0,74.9878,75.0152,74.9605,75.0152,18481.0
2017-10-17 10:25:00,82.43,82.43,82.4,82.42,2587.0,75.0607,75.0607,75.0334,75.0516,2587.0
2017-10-17 10:30:00,82.4,82.43,82.28,82.28,4718.0,75.0334,75.0607,74.9241,74.9241,4718.0
2017-10-17 10:35:00,82.23,82.27,82.21,82.25,1888.0,74.8786,74.915,74.8604,74.8968,1888.0
2017-10-17 10:40:00,82.21,82.21,82.11,82.11,5468.0,74.8604,74.8604,74.7693,74.7693,5468.0
2017-10-17 10:45:00,82.12,82.3,82.12,82.27,9058.0,74.7784,74.9423,74.7784,74.915,9058.0
2017-10-17 10:50:00,82.27,82.27,82.16,82.19,9306.0,74.915,74.915,74.8148,74.8421,9306.0
2017-10-17 10:55:00,82.22,82.24,82.07,82.08,4328.0,74.8695,74.8877,74.7329,74.742,4328.0
2017-10-17 11:00:00,82.11,82.3,82.11,82.3,5391.0,74.7693,74.9423,74.7693,74.9423,5391.0
2017-10-17 11:05:00,82.32,82.4,82.32,82.33,13530.0,74.9605,75.0334,74.9605,74.9696,13530.0
2017-10-17 11:10:00,82.34,82.44,82.34,82.42,4536.0,74.9787,75.0698,74.9787,75.0516,4536.0
2017-10-17 11:15:00,82.42,82.5,82.37,82.37,24990.0,75.0516,75.1244,75.006,75.006,24990.0
2017-10-17 11:20:00,82.35,82.46,82.33,82.45,106706.0,74.9878,75.088,74.9696,75.0789,106706.0
2017-10-17 11:25:00,82.43,82.45,82.36,82.41,7306.0,75.0607,75.0789,74.9969,75.0425,7306.0
2017-10-17 11:30:00,82.41,82.45,82.37,82.37,5615.0,75.0425,75.0789,75.006,75.006,5615.0
2017-10-17 11:35:00,82.39,82.45,82.38,82.42,1397.0,75.0243,75.0789,75.0152,75.0516,1397.0
2017-10-17 11:40:00,82.4,82.45,82.4,82.41,6594.0,75.0334,75.0789,75.0334,75.0425,6594.0
2017-10-17 11:45:00,82.41,82.51,82.41,82.5,18084.0,75.0425,75.1335,75.0425,75.1244,18084.0
2017-10-17 11:50:00,82.5,82.5,82.42,82.46,5900.0,75.1244,75.1244,75.0516,75.088,5900.0
2017-10-17 11:55:00,82.47,82.48,82.43,82.43,15772.0,75.0971,75.1062,75.0607,75.0607,15772.0
2017-10-17 12:00:00,82.43,82.46,82.4,82.41,3856.0,75.0607,75.088,75.0334,75.0425,3856.0
2017-10-17 12:05:00,82.42,82.42,82.37,82.37,4176.0,75.0516,75.0516,75.006,75.006,4176.0
2017-10-17 12:10:00,82.36,82.38,82.33,82.35,8197.0,74.9969,75.0152,74.9696,74.9878,8197.0
2017-10-17 12:15:00,82.35,82.38,82.29,82.31,4952.0,74.9878,75.0152,74.9332,74.9514,4952.0
2017-10-17 12:20:00,82.29,82.29,82.24,82.27,3903.0,74.9332,74.9332,74.8877,74.915,3903.0
2017-10-17 12:25:00,82.29,82.33,82.26,82.29,5574.0,74.9332,74.9696,74.9059,74.9332,5574.0
2017-10-17 12:30:00,82.26,82.29,82.22,82.22,4477.0,74.9059,74.9332,74.8695,74.8695,4477.0
2017-10-17 12:35:00,82.21,82.26,82.21,82.25,7287.0,74.8604,74.9059,74.8604,74.8968,7287.0
2017-10-17 12:40:00,82.24,82.26,82.22,82.26,4761.0,74.8877,74.9059,74.8695,74.9059,4761.0
2017-10-17 12:45:00,82.26,82.26,82.15,82.15,3753.0,74.9059,74.9059,74.8057,74.8057,3753.0
2017-10-17 12:50:00,82.15,82.2,82.12,82.16,5348.0,74.8057,74.8512,74.7784,74.8148,5348.0
2017-10-17 12:55:00,82.19,82.19,82.14,82.16,3397.0,74.8421,74.8421,74.7966,74.8148,3397.0
2017-10-17 13:00:00,82.15,82.19,82.14,82.14,4600.0,74.8057,74.8421,74.7966,74.7966,4600.0
2017-10-17 13:05:00,82.17,82.17,82.07,82.07,3300.0,74.8239,74.8239,74.7329,74.7329,3300.0
2017-10-17 13:10:00,82.07,82.1,82.05,82.05,2272.0,74.7329,74.7602,74.7147,74.7147,2272.0
2017-10-17 13:15:00,82.07,82.08,82.01,82.01,3223.0,74.7329,74.742,74.6782,74.6782,3223.0
2017-10-17 13:20:00,82.05,82.06,82.01,82.01,3654.0,74.7147,74.7238,74.6782,74.6782,3654.0
2017-10-17 13:25:00,82.04,82.04,81.93,81.97,12166.0,74.7055,74.7055,74.6054,74.6418,12166.0
2017-10-17 13:30:00,81.98,81.98,81.74,81.74,35241.0,74.6509,74.6509,74.4324,74.4324,35241.0
2017-10-17 13:35:00,81.76,81.89,81.76,81.87,4224.0,74.4506,74.569,74.4506,74.5507,4224.0
2017-10-17 13:40:00,81.89,81.97,81.87,81.95,7292.0,74.569,74.6418,74.5507,74.6236,7292.0
2017-10-17 13:45:00,81.94,81.96,81.93,81.95,5666.0,74.6145,74.6327,74.6054,74.6236,5666.0
2017-10-17 13:50:00,81.96,81.97,81.92,81.95,5892.0,74.6327,74.6418,74.5963,74.6236,5892.0
2017-10-17 13:55:00,81.95,82.0,81.95,81.98,9502.0,74.6236,74.6691,74.6236,74.6509,9502.0
2017-10-17 14:00:00,81.98,82.0,81.95,81.95,7890.0,74.6509,74.6691,74.6236,74.6236,7890.0
2017-10-17 14:05:00,81.95,82.09,81.94,82.09,8073.0,74.6236,74.7511,74.6145,74.7511,8073.0
2017-10-17 14:10:00,82.08,82.14,82.07,82.14,6251.0,74.742,74.7966,74.7329,74.7966,6251.0
2017-10-17 14:15:00,82.14,82.19,82.13,82.19,11432.0,74.7966,74.8421,74.7875,74.8421,11432.0
2017-10-17 14:20:00,82.19,82.19,82.14,82.18,4886.0,74.8421,74.8421,74.7966,74.833,4886.0
2017-10-17 14:25:00,82.17,82.18,82.07,82.09,13704.0,74.8239,74.833,74.7329,74.7511,13704.0
2017-10-17 14:30:00,82.1,82.1,82.01,82.02,11198.0,74.7602,74.7602,74.6782,74.6873,11198.0
2017-10-17 14:35:00,82.02,82.07,82.02,82.02,18086.0,74.6873,74.7329,74.6873,74.6873,18086.0
2017-10-17 14:40:00,82.04,82.07,82.04,82.04,9429.0,74.7055,74.7329,74.7055,74.7055,9429.0
2017-10-17 14:45:00,82.04,82.05,82.03,82.04,11636.0,74.7055,74.7147,74.6964,74.7055,11636.0
2017-10-17 14:50:00,82.04,82.05,82.02,82.04,15434.0,74.7055,74.7147,74.6873,74.7055,15434.0
2017-10-17 14:55:00,82.05,82.05,81.99,82.0,6679.0,74.7147,74.7147,74.66,74.6691,6679.0
2017-10-17 15:00:00,82.0,82.02,81.99,82.02,7822.0,74.6691,74.6873,74.66,74.6873,7822.0
2017-10-17 15:05:00,82.02,82.05,81.97,82.04,11834.0,74.6873,74.7147,74.6418,74.7055,11834.0
2017-10-17 15:10:00,82.05,82.06,81.97,81.98,20468.0,74.7147,74.7238,74.6418,74.6509,20468.0
2017-10-17 15:15:00,81.99,82.01,81.99,82.01,4230.0,74.66,74.6782,74.66,74.6782,4230.0
2017-10-17 15:20:00,82.01,82.07,82.0,82.02,17049.0,74.6782,74.7329,74.6691,74.6873,17049.0
2017-10-17 15:25:00,82.01,82.07,81.99,82.05,31065.0,74.6782,74.7329,74.66,74.7147,31065.0
2017-10-17 15:30:00,82.04,82.09,82.04,82.08,16454.0,74.7055,74.7511,74.7055,74.742,16454.0
2017-10-17 15:35:00,82.09,82.1,82.04,82.06,14306.0,74.7511,74.7602,74.7055,74.7238,14306.0
2017-10-17 15:40:00,82.06,82.06,82.01,82.03,20851.0,74.7238,74.7238,74.6782,74.6964,20851.0
2017-10-17 15:45:00,82.03,82.08,82.02,82.04,40299.0,74.6964,74.742,74.6873,74.7055,40299.0
2017-10-17 15:50:00,82.04,82.09,82.02,82.02,34141.0,74.7055,74.7511,74.6873,74.6873,34141.0
2017-10-17 15:55:00,82.02,82.1,82.02,82.1,103050.0,74.6873,74.7602,74.6873,74.7602,103050.0
2017-10-18 09:30:00,82.17,82.38,82.12,82.38,64470.0,74.8239,75.0152,74.7784,75.0152,64470.0
2017-10-18 09:35:00,82.4,82.49,82.23,82.28,15310.0,75.0334,75.1153,74.8786,74.9241,15310.0
2017-10-18 09:40:00,82.31,82.35,82.24,82.33,9124.0,74.9514,74.9878,74.8877,74.9696,9124.0
2017-10-18 09:45:00,82.34,82.36,82.28,82.28,15027.0,74.9787,74.9969,74.9241,74.9241,15027.0
2017-10-18 09:50:00,82.33,82.35,82.26,82.34,104711.0,74.9696,74.9878,74.9059,74.9787,104711.0
2017-10-18 09:55:00,82.33,82.33,82.27,82.31,15700.0,74.9696,74.9696,74.915,74.9514,15700.0
2017-10-18 10:00:00,82.32,82.45,82.3,82.45,147959.0,74.9605,75.0789,74.9423,75.0789,147959.0
2017-10-18 10:05:00,82.45,82.81,82.45,82.7,30588.0,75.0789,75.4067,75.0789,75.3065,30588.0
2017-10-18 10:10:00,82.69,82.75,82.57,82.57,11296.0,75.2974,75.3521,75.1882,75.1882,11296.0
2017-10-18 10:15:00,82.6,82.6,82.48,82.54,31344.0,75.2155,75.2155,75.1062,75.1608,31344.0
2017-10-18 10:20:00,82.51,82.55,82.5,82.53,25454.0,75.1335,75.17,75.1244,75.1517,25454.0
2017-10-18 10:25:00,82.53,82.55,82.46,82.55,11429.0,75.1517,75.17,75.088,75.17,11429.0
2017-10-18 10:30:00,82.55,82.59,82.49,82.59,38344.0,75.17,75.2064,75.1153,75.2064,38344.0
2017-10-18 10:35:00,82.58,82.62,82.45,82.48,49907.0,75.1973,75.2337,75.0789,75.1062,49907.0
2017-10-18 10:40:00,82.48,82.51,82.46,82.49,14924.0,75.1062,75.1335,75.088,75.1153,14924.0
2017-10-18 10:45:00,82.49,82.51,82.48,82.5,17096.0,75.1153,75.1335,75.1062,75.1244,17096.0
2017-10-18 10:50:00,82.5,82.51,82.46,82.5,9793.0,75.1244,75.1335,75.088,75.1244,9793.0
2017-10-18 10:55:00,82.5,82.55,82.47,82.53,152567.0,75.1244,75.17,75.0971,75.1517,152567.0
2017-10-18 11:00:00,82.53,82.56,82.51,82.56,17026.0,75.1517,75.1791,75.1335,75.1791,17026.0
2017-10-18 11:05:00,82.57,82.58,82.53,82.58,27787.0,75.1882,75.1973,75.1517,75.1973,27787.0
2017-10-18 11:10:00,82.57,82.89,82.55,82.88,295782.0,75.1882,75.4796,75.17,75.4705,295782.0
2017-10-18 11:15:00,82.9,82.98,82.61,82.63,48946.0,75.4887,75.5615,75.2246,75.2428,48946.0
2017-10-18 11:20:00,82.65,82.76,82.61,82.75,14708.0,75.261,75.3612,75.2246,75.3521,14708.0
2017-10-18 11:25:00,82.75,82.9,82.74,82.9,128896.0,75.3521,75.4887,75.343,75.4887,128896.0
2017-10-18 11:30:00,82.89,82.91,82.82,82.85,49078.0,75.4796,75.4978,75.4158,75.4431,49078.0
2017-10-18 11:35:00,82.87,82.89,82.72,82.72,9061.0,75.4613,75.4796,75.3248,75.3248,9061.0
2017-10-18 11:40:00,82.72,82.88,82.7,82.8,10495.0,75.3248,75.4705,75.3065,75.3976,10495.0
2017-10-18 11:45:00,82.82,82.85,82.6,82.85,37579.0,75.4158,75.4431,75.2155,75.4431,37579.0
2017-10-18 11:50:00,82.85,82.9,82.83,82.83,12424.0,75.4431,75.4887,75.4249,75.4249,12424.0
2017-10-18 11:55:00,82.84,82.85,82.8,82.82,5165.0,75.434,75.4431,75.3976,75.4158,5165.0
2017-10-18 12:00:00,82.8,82.89,82.8,82.86,16472.0,75.3976,75.4796,75.3976,75.4522,16472.0
2017-10-18 12:05:00,82.85,82.87,82.85,82.87,28220.0,75.4431,75.4613,75.4431,75.4613,28220.0
2017-10-18 12:10:00,82.89,82.9,82.88,82.9,13241.0,75.4796,75.4887,75.4705,75.4887,13241.0
2017-10-18 12:15:00,82.9,82.94,82.89,82.94,88224.0,75.4887,75.5251,75.4796,75.5251,88224.0
2017-10-18 12:20:00,82.94,82.95,82.92,82.95,14599.0,75.5251,75.5342,75.5069,75.5342,14599.0
2017-10-18 12:25:00,82.95,83.05,82.91,83.04,198065.0,75.5342,75.6253,75.4978,75.6161,198065.0
2017-10-18 12:30:00,83.05,83.19,83.04,83.17,11741.0,75.6253,75.7527,75.6161,75.7345,11741.0
2017-10-18 12:35:00,83.18,83.22,83.18,83.21,22354.0,75.7436,75.7801,75.7436,75.771,22354.0
2017-10-18 12:40:00,83.21,83.21,83.0,83.08,38766.0,75.771,75.771,75.5797,75.6526,38766.0
2017-10-18 12:45:00,83.07,83.07,82.98,83.0,27861.0,75.6435,75.6435,75.5615,75.5797,27861.0
2017-10-18 12:50:00,83.0,83.01,82.72,82.84,30408.0,75.5797,75.5888,75.3248,75.434,30408.0
2017-10-18 12:55:00,82.82,82.85,82.79,82.81,6000.0,75.4158,75.4431,75.3885,75.4067,6000.0
2017-10-18 13:00:00,82.83,82.83,82.79,82.8,29891.0,75.4249,75.4249,75.3885,75.3976,29891.0
2017-10-18 13:05:00,82.8,82.81,82.79,82.81,11871.0,75.3976,75.4067,75.3885,75.4067,11871.0
2017-10-18 13:10:00,82.8,82.8,82.7,82.73,16479.0,75.3976,75.3976,75.3065,75.3339,16479.0
2017-10-18 13:15:00,82.72,82.73,82.69,82.7,13397.0,75.3248,75.3339,75.2974,75.3065,13397.0
2017-10-18 13:20:00,82.7,82.79,82.69,82.76,23382.0,75.3065,75.3885,75.2974,75.3612,23382.0
2017-10-18 13:25:00,82.77,82.78,82.75,82.77,7082.0,75.3703,75.3794,75.3521,75.3703,7082.0
2017-10-18 13:30:00,82.77,82.81,82.75,82.76,28610.0,75.3703,75.4067,75.3521,75.3612,28610.0
2017-10-18 13:35:00,82.75,82.77,82.75,82.77,16175.0,75.3521,75.3703,75.3521,75.3703,16175.0
2017-10-18 13:40:00,82.77,82.79,82.75,82.75,9032.0,75.3703,75.3885,75.3521,75.3521,9032.0
2017-10-18 13:45:00,82.76,82.81,82.75,82.81,66703.0,75.3612,75.4067,75.3521,75.4067,66703.0
2017-10-18 13:50:00,82.8,82.91,82.8,82.89,5783.0,75.3976,75.4978,75.3976,75.4796,5783.0
2017-10-18 13:55:00,82.89,82.9,82.75,82.77,49608.0,75.4796,75.4887,75.3521,75.3703,49608.0
2017-10-18 14:00:00,82.77,82.8,82.75,82.75,33340.0,75.3703,75.3976,75.3521,75.3521,33340.0
2017-10-18 14:05:00,82.76,82.81,82.75,82.77,24140.0,75.3612,75.4067,75.3521,75.3703,24140.0
2017-10-18 14:10:00,82.77,82.84,82.76,82.78,11960.0,75.3703,75.434,75.3612,75.3794,11960.0
2017-10-18 14:15:00,82.77,82.8,82.76,82.78,40259.0,75.3703,75.3976,75.3612,75.3794,40259.0
2017-10-18 14:20:00,82.79,82.81,82.75,82.76,48113.0,75.3885,75.4067,75.3521,75.3612,48113.0
2017-10-18 14:25:00,82.76,82.81,82.76,82.76,21744.0,75.3612,75.4067,75.3612,75.3612,21744.0
2017-10-18 14:30:00,82.76,82.81,82.76,82.78,19519.0,75.3612,75.4067,75.3612,75.3794,19519.0
2017-10-18 14:35:00,82.78,82.82,82.76,82.81,23520.0,75.3794,75.4158,75.3612,75.4067,23520.0
2017-10-18 14:40:00,82.82,82.87,82.81,82.84,43269.0,75.4158,75.4613,75.4067,75.434,43269.0
2017-10-18 14:45:00,82.84,82.88,82.84,82.86,29894.0,75.434,75.4705,75.434,75.4522,29894.0
2017-10-18 14:50:00,82.86,82.89,82.75,82.87,61047.0,75.4522,75.4796,75.3521,75.4613,61047.0
2017-10-18 14:55:00,82.87,82.87,82.8,82.83,19007.0,75.4613,75.4613,75.3976,75.4249,19007.0
2017-10-18 15:00:00,82.84,82.85,82.81,82.81,10122.0,75.434,75.4431,75.4067,75.4067,10122.0
2017-10-18 15:05:00,82.81,82.82,82.7,82.77,67644.0,75.4067,75.4158,75.3065,75.3703,67644.0
2017-10-18 15:10:00,82.76,82.79,82.75,82.75,27964.0,75.3612,75.3885,75.3521,75.3521,27964.0
2017-10-18 15:15:00,82.75,82.83,82.75,82.81,124349.0,75.3521,75.4249,75.3521,75.4067,124349.0
2017-10-18 15:20:00,82.82,82.83,82.8,82.82,7898.0,75.4158,75.4249,75.3976,75.4158,7898.0
2017-10-18 15:25:00,82.82,82.87,82.8,82.87,20537.0,75.4158,75.4613,75.3976,75.4613,20537.0
2017-10-18 15:30:00,82.86,82.87,82.82,82.82,22945.0,75.4522,75.4613,75.4158,75.4158,22945.0
2017-10-18 15:35:00,82.82,82.83,82.8,82.81,30900.0,75.4158,75.4249,75.3976,75.4067,30900.0
2017-10-18 15:40:00,82.81,82.82,82.8,82.82,26802.0,75.4067,75.4158,75.3976,75.4158,26802.0
2017-10-18 15:45:00,82.81,82.86,82.81,82.84,45285.0,75.4067,75.4522,75.4067,75.434,45285.0
2017-10-18 15:50:00,82.84,82.85,82.8,82.81,48671.0,75.434,75.4431,75.3976,75.4067,48671.0
2017-10-18 15:55:00,82.8,82.83,82.79,82.8,93120.0,75.3976,75.4249,75.3885,75.3976,93120.0
2017-10-19 09:30:00,82.77,83.18,82.68,82.78,29692.0,75.3703,75.7436,75.2883,75.3794,29692.0
2017-10-19 09:35:00,82.79,83.04,82.79,82.89,6542.0,75.3885,75.6161,75.3885,75.4796,6542.0
2017-10-19 09:40:00,82.82,83.01,82.82,82.93,3715.0,75.4158,75.5888,75.4158,75.516,3715.0
2017-10-19 09:45:00,82.88,83.11,82.87,82.94,14294.0,75.4705,75.6799,75.4613,75.5251,14294.0
2017-10-19 09:50:00,82.92,83.01,82.84,82.95,13969.0,75.5069,75.5888,75.434,75.5342,13969.0
2017-10-19 09:55:00,82.95,83.05,82.75,82.81,85852.0,75.5342,75.6253,75.3521,75.4067,85852.0
2017-10-19 10:00:00,82.84,82.94,82.75,82.88,12985.0,75.434,75.5251,75.3521,75.4705,12985.0
2017-10-19 10:05:00,82.9,82.91,82.77,82.84,3831.0,75.4887,75.4978,75.3703,75.434,3831.0
2017-10-19 10:10:00,82.87,82.9,82.76,82.84,12008.0,75.4613,75.4887,75.3612,75.434,12008.0
2017-10-19 10:15:00,82.84,83.0,82.83,82.98,10400.0,75.434,75.5797,75.4249,75.5615,10400.0
2017-10-19 10:20:00,82.94,83.08,82.93,83.05,17788.0,75.5251,75.6526,75.516,75.6253,17788.0
2017-10-19 10:25:00,83.07,83.16,82.99,83.16,10896.0,75.6435,75.7254,75.5706,75.7254,10896.0
2017-10-19 10:30:00,83.16,83.18,83.01,83.13,20158.0,75.7254,75.7436,75.5888,75.6981,20158.0
2017-10-19 10:35:00,83.14,83.2,83.05,83.2,14385.0,75.7072,75.7618,75.6253,75.7618,14385.0
2017-10-19 10:40:00,83.19,83.27,83.16,83.24,14836.0,75.7527,75.8256,75.7254,75.7983,14836.0
2017-10-19 10:45:00,83.25,83.25,83.11,83.24,8600.0,75.8074,75.8074,75.6799,75.7983,8600.0
2017-10-19 10:50:00,83.23,83.28,83.18,83.18,7149.0,75.7892,75.8347,75.7436,75.7436,7149.0
2017-10-19 10:55:00,83.19,83.25,83.13,83.16,14303.0,75.7527,75.8074,75.6981,75.7254,14303.0
2017-10-19 11:00:00,83.17,83.22,83.13,83.16,10585.0,75.7345,75.7801,75.6981,75.7254,10585.0
2017-10-19 11:05:00,83.19,83.2,83.1,83.17,15523.0,75.7527,75.7618,75.6708,75.7345,15523.0
2017-10-19 11:10:00,83.17,83.21,83.11,83.13,8162.0,75.7345,75.771,75.6799,75.6981,8162.0
2017-10-19 11:15:00,83.13,83.13,83.02,83.03,12361.0,75.6981,75.6981,75.5979,75.607,12361.0
2017-10-19 11:20:00,83.05,83.08,83.0,83.08,22380.0,75.6253,75.6526,75.5797,75.6526,22380.0
2017-10-19 11:25:00,83.09,83.12,83.01,83.04,7686.0,75.6617,75.689,75.5888,75.6161,7686.0
2017-10-19 11:30:00,83.06,83.17,83.0,83.14,30227.0,75.6344,75.7345,75.5797,75.7072,30227.0
2017-10-19 11:35:00,83.14,83.14,83.06,83.08,10601.0,75.7072,75.7072,75.6344,75.6526,10601.0
2017-10-19 11:40:00,83.08,83.1,83.05,83.06,9631.0,75.6526,75.6708,75.6253,75.6344,9631.0
2017-10-19 11:45:00,83.07,83.11,83.05,83.06,17642.0,75.6435,75.6799,75.6253,75.6344,17642.0
2017-10-19 11:50:00,83.05,83.1,82.99,83.0,14577.0,75.6253,75.6708,75.5706,75.5797,14577.0
2017-10-19 11:55:00,83.01,83.01,82.85,82.94,16535.0,75.5888,75.5888,75.4431,75.5251,16535.0
2017-10-19 12:00:00,82.94,83.01,82.93,82.97,3104.0,75.5251,75.5888,75.516,75.5524,3104.0
2017-10-19 12:05:00,82.98,83.0,82.94,83.0,7045.0,75.5615,75.5797,75.5251,75.5797,7045.0
2017-10-19 12:10:00,82.99,83.0,82.95,83.0,10423.0,75.5706,75.5797,75.5342,75.5797,10423.0
2017-10-19 12:15:00,83.0,83.15,83.0,83.12,12916.0,75.5797,75.7163,75.5797,75.689,12916.0
2017-10-19 12:20:00,83.13,83.15,83.12,83.14,3424.0,75.6981,75.7163,75.689,75.7072,3424.0
2017-10-19 12:25:00,83.13,83.18,83.13,83.15,7396.0,75.6981,75.7436,75.6981,75.7163,7396.0
2017-10-19 12:30:00,83.17,83.17,83.11,83.14,6943.0,75.7345,75.7345,75.6799,75.7072,6943.0
2017-10-19 12:35:00,83.13,83.15,83.01,83.01,6545.0,75.6981,75.7163,75.5888,75.5888,6545.0
2017-10-19 12:40:00,83.01,83.01,82.98,83.0,8376.0,75.5888,75.5888,75.5615,75.5797,8376.0
2017-10-19 12:45:00,83.01,83.06,83.0,83.02,5900.0,75.5888,75.6344,75.5797,75.5979,5900.0
2017-10-19 12:50:00,83.04,83.06,82.99,83.01,6012.0,75.6161,75.6344,75.5706,75.5888,6012.0
2017-10-19 12:55:00,83.01,83.18,82.99,83.16,21295.0,75.5888,75.7436,75.5706,75.7254,21295.0
2017-10-19 13:00:00,83.15,83.18,83.13,83.16,9228.0,75.7163,75.7436,75.6981,75.7254,9228.0
2017-10-19 13:05:00,83.16,83.16,83.1,83.12,11915.0,75.7254,75.7254,75.6708,75.689,11915.0
2017-10-19 13:10:00,83.11,83.15,83.09,83.15,5310.0,75.6799,75.7163,75.6617,75.7163,5310.0
2017-10-19 13:15:00,83.16,83.16,83.12,83.13,8113.0,75.7254,75.7254,75.689,75.6981,8113.0
2017-10-19 13:20:00,83.15,83.15,83.05,83.08,9510.0,75.7163,75.7163,75.6253,75.6526,9510.0
2017-10-19 13:25:00,83.1,83.15,83.03,83.04,15388.0,75.6708,75.7163,75.607,75.6161,15388.0
2017-10-19 13:30:00,83.04,83.09,83.03,83.07,6249.0,75.6161,75.6617,75.607,75.6435,6249.0
2017-10-19 13:35:00,83.07,83.11,83.04,83.08,10246.0,75.6435,75.6799,75.6161,75.6526,10246.0
2017-10-19 13:40:00,83.08,83.11,83.07,83.1,8529.0,75.6526,75.6799,75.6435,75.6708,8529.0
2017-10-19 13:45:00,83.08,83.08,82.98,82.98,33001.0,75.6526,75.6526,75.5615,75.5615,33001.0
2017-10-19 13:50:00,82.97,83.0,82.93,82.94,10593.0,75.5524,75.5797,75.516,75.5251,10593.0
2017-10-19 13:55:00,82.94,82.98,82.92,82.97,13943.0,75.5251,75.5615,75.5069,75.5524,13943.0
2017-10-19 14:00:00,82.98,83.01,82.97,82.98,7130.0,75.5615,75.5888,75.5524,75.5615,7130.0
2017-10-19 14:05:00,82.98,83.0,82.97,83.0,5026.0,75.5615,75.5797,75.5524,75.5797,5026.0
2017-10-19 14:10:00,83.0,83.0,82.93,82.97,10869.0,75.5797,75.5797,75.516,75.5524,10869.0
2017-10-19 14:15:00,82.99,83.0,82.92,82.97,22262.0,75.5706,75.5797,75.5069,75.5524,22262.0
2017-10-19 14:20:00,82.97,82.97,82.92,82.94,12922.0,75.5524,75.5524,75.5069,75.5251,12922.0
2017-10-19 14:25:00,82.95,82.99,82.95,82.96,12036.0,75.5342,75.5706,75.5342,75.5433,12036.0
2017-10-19 14:30:00,82.95,82.97,82.87,82.89,24893.0,75.5342,75.5524,75.4613,75.4796,24893.0
2017-10-19 14:35:00,82.91,82.95,82.88,82.92,22050.0,75.4978,75.5342,75.4705,75.5069,22050.0
2017-10-19 14:40:00,82.93,82.95,82.85,82.88,12939.0,75.516,75.5342,75.4431,75.4705,12939.0
2017-10-19 14:45:00,82.87,82.94,82.87,82.89,8427.0,75.4613,75.5251,75.4613,75.4796,8427.0
2017-10-19 14:50:00,82.9,82.95,82.89,82.92,16884.0,75.4887,75.5342,75.4796,75.5069,16884.0
2017-10-19 14:55:00,82.91,82.95,82.91,82.95,11075.0,75.4978,75.5342,75.4978,75.5342,11075.0
2017-10-19 15:00:00,82.94,82.95,82.89,82.9,13076.0,75.5251,75.5342,75.4796,75.4887,13076.0
2017-10-19 15:05:00,82.91,82.95,82.91,82.93,9496.0,75.4978,75.5342,75.4978,75.516,9496.0
2017-10-19 15:10:00,82.95,82.95,82.93,82.94,16766.0,75.5342,75.5342,75.516,75.5251,16766.0
2017-10-19 15:15:00,82.94,83.02,82.93,82.99,15217.0,75.5251,75.5979,75.516,75.5706,15217.0
2017-10-19 15:20:00,82.99,82.99,82.97,82.97,12425.0,75.5706,75.5706,75.5524,75.5524,12425.0
2017-10-19 15:25:00,82.98,83.01,82.98,82.99,10400.0,75.5615,75.5888,75.5615,75.5706,10400.0
2017-10-19 15:30:00,82.98,82.99,82.93,82.94,19596.0,75.5615,75.5706,75.516,75.5251,19596.0
2017-10-19 15:35:00,82.94,82.94,82.88,82.88,45294.0,75.5251,75.5251,75.4705,75.4705,45294.0
2017-10-19 15:40:00,82.89,82.9,82.85,82.9,89643.0,75.4796,75.4887,75.4431,75.4887,89643.0
2017-10-19 15:45:00,82.89,82.9,82.84,82.87,47299.0,75.4796,75.4887,75.434,75.4613,47299.0
2017-10-19 15:50:00,82.87,82.88,82.83,82.85,45775.0,75.4613,75.4705,75.4249,75.4431,45775.0
2017-10-19 15:55:00,82.85,82.92,82.84,82.92,84293.0,75.4431,75.5069,75.434,75.5069,84293.0
2017-10-20 09:30:00,83.29,83.4,83.18,83.22,72439.0,75.8438,75.944,75.7436,75.7801,72439.0
2017-10-20 09:35:00,83.18,83.45,83.17,83.43,12458.0,75.7436,75.9895,75.7345,75.9713,12458.0
2017-10-20 09:40:00,83.36,83.45,83.13,83.14,9619.0,75.9075,75.9895,75.6981,75.7072,9619.0
2017-10-20 09:45:00,83.17,83.4,83.17,83.37,9443.0,75.7345,75.944,75.7345,75.9166,9443.0
2017-10-20 09:50:00,83.37,83.6,83.33,83.53,6617.0,75.9166,76.1261,75.8802,76.0623,6617.0
2017-10-20 09:55:00,83.52,83.64,83.51,83.64,7550.0,76.0532,76.1625,76.0441,76.1625,7550.0
2017-10-20 10:00:00,83.61,83.68,83.54,83.6,11630.0,76.1352,76.1989,76.0714,76.1261,11630.0
2017-10-20 10:05:00,83.67,83.76,83.53,83.73,14685.0,76.1898,76.2718,76.0623,76.2445,14685.0
2017-10-20 10:10:00,83.76,83.78,83.66,83.78,7224.0,76.2718,76.29,76.1807,76.29,7224.0
2017-10-20 10:15:00,83.78,83.79,83.67,83.69,13055.0,76.29,76.2991,76.1898,76.208,13055.0
2017-10-20 10:20:00,83.67,83.77,83.62,83.62,11627.0,76.1898,76.2809,76.1443,76.1443,11627.0
2017-10-20 10:25:00,83.61,83.62,83.53,83.57,20568.0,76.1352,76.1443,76.0623,76.0988,20568.0
2017-10-20 10:30:00,83.58,83.63,83.55,83.6,21674.0,76.1079,76.1534,76.0806,76.1261,21674.0
2017-10-20 10:35:00,83.56,83.62,83.52,83.61,15623.0,76.0897,76.1443,76.0532,76.1352,15623.0
2017-10-20 10:40:00,83.61,83.61,83.18,83.18,12098.0,76.1352,76.1352,75.7436,75.7436,12098.0
2017-10-20 10:45:00,83.18,83.28,83.17,83.21,14181.0,75.7436,75.8347,75.7345,75.771,14181.0
2017-10-20 10:50:00,83.21,83.33,83.19,83.25,9866.0,75.771,75.8802,75.7527,75.8074,9866.0
2017-10-20 10:55:00,83.23,83.27,83.15,83.19,12243.0,75.7892,75.8256,75.7163,75.7527,12243.0
2017-10-20 11:00:00,83.21,83.39,83.18,83.3,27568.0,75.771,75.9349,75.7436,75.8529,27568.0
2017-10-20 11:05:00,83.32,83.34,83.3,83.3,16127.0,75.8711,75.8893,75.8529,75.8529,16127.0
2017-10-20 11:10:00,83.29,83.34,83.26,83.3,12306.0,75.8438,75.8893,75.8165,75.8529,12306.0
2017-10-20 11:15:00,83.31,83.49,83.3,83.48,15845.0,75.862,76.0259,75.8529,76.0168,15845.0
2017-10-20 11:20:00,83.49,83.61,83.4,83.6,13023.0,76.0259,76.1352,75.944,76.1261,13023.0
2017-10-20 11:25:00,83.58,83.59,83.48,83.48,9410.0,76.1079,76.117,76.0168,76.0168,9410.0
2017-10-20 11:30:00,83.5,83.5,83.41,83.43,12607.0,76.035,76.035,75.9531,75.9713,12607.0
2017-10-20 11:35:00,83.43,83.46,83.35,83.36,8116.0,75.9713,75.9986,75.8984,75.9075,8116.0
2017-10-20 11:40:00,83.36,83.38,83.22,83.3,11126.0,75.9075,75.9258,75.7801,75.8529,11126.0
2017-10-20 11:45:00,83.3,83.34,83.24,83.31,7501.0,75.8529,75.8893,75.7983,75.862,7501.0
2017-10-20 11:50:00,83.29,83.41,83.29,83.36,13209.0,75.8438,75.9531,75.8438,75.9075,13209.0
2017-10-20 11:55:00,83.34,83.35,83.29,83.34,5302.0,75.8893,75.8984,75.8438,75.8893,5302.0
2017-10-20 12:00:00,83.31,83.39,83.31,83.39,6444.0,75.862,75.9349,75.862,75.9349,6444.0
2017-10-20 12:05:00,83.4,83.4,83.34,83.37,8596.0,75.944,75.944,75.8893,75.9166,8596.0
2017-10-20 12:10:00,83.39,83.42,83.33,83.39,10189.0,75.9349,75.9622,75.8802,75.9349,10189.0
2017-10-20 12:15:00,83.39,83.4,83.27,83.29,11325.0,75.9349,75.944,75.8256,75.8438,11325.0
2017-10-20 12:20:00,83.28,83.37,83.27,83.36,8695.0,75.8347,75.9166,75.8256,75.9075,8695.0
2017-10-20 12:25:00,83.35,83.4,83.31,83.38,7198.0,75.8984,75.944,75.862,75.9258,7198.0
2017-10-20 12:30:00,83.4,83.4,83.27,83.27,9132.0,75.944,75.944,75.8256,75.8256,9132.0
2017-10-20 12:35:00,83.27,83.28,83.1,83.17,14837.0,75.8256,75.8347,75.6708,75.7345,14837.0
2017-10-20 12:40:00,83.17,83.28,83.16,83.28,10024.0,75.7345,75.8347,75.7254,75.8347,10024.0
2017-10-20 12:45:00,83.29,83.29,83.19,83.19,5500.0,75.8438,75.8438,75.7527,75.7527,5500.0
2017-10-20 12:50:00,83.21,83.26,83.19,83.24,11821.0,75.771,75.8165,75.7527,75.7983,11821.0
2017-10-20 12:55:00,83.22,83.23,83.15,83.19,17155.0,75.7801,75.7892,75.7163,75.7527,17155.0
2017-10-20 13:00:00,83.21,83.25,83.16,83.21,11939.0,75.771,75.8074,75.7254,75.771,11939.0
2017-10-20 13:05:00,83.2,83.23,83.14,83.17,9214.0,75.7618,75.7892,75.7072,75.7345,9214.0
2017-10-20 13:10:00,83.18,83.22,83.17,83.22,7050.0,75.7436,75.7801,75.7345,75.7801,7050.0
2017-10-20 13:15:00,83.23,83.25,83.2,83.2,9309.0,75.7892,75.8074,75.7618,75.7618,9309.0
2017-10-20 13:20:00,83.21,83.26,83.17,83.22,28254.0,75.771,75.8165,75.7345,75.7801,28254.0
2017-10-20 13:25:00,83.2,83.31,83.19,83.31,11043.0,75.7618,75.862,75.7527,75.862,11043.0
2017-10-20 13:30:00,83.32,83.34,83.27,83.33,10000.0,75.8711,75.8893,75.8256,75.8802,10000.0
2017-10-20 13:35:00,83.34,83.44,83.31,83.32,11544.0,75.8893,75.9804,75.862,75.8711,11544.0
2017-10-20 13:40:00,83.33,83.36,83.29,83.34,9926.0,75.8802,75.9075,75.8438,75.8893,9926.0
2017-10-20 13:45:00,83.34,83.34,83.26,83.26,17812.0,75.8893,75.8893,75.8165,75.8165,17812.0
2017-10-20 13:50:00,83.24,83.35,83.21,83.33,11039.0,75.7983,75.8984,75.771,75.8802,11039.0
2017-10-20 13:55:00,83.34,83.43,83.33,83.38,13500.0,75.8893,75.9713,75.8802,75.9258,13500.0
2017-10-20 14:00:00,83.41,83.41,83.37,83.39,7079.0,75.9531,75.9531,75.9166,75.9349,7079.0
2017-10-20 14:05:00,83.39,83.41,83.28,83.32,14402.0,75.9349,75.9531,75.8347,75.8711,14402.0
2017-10-20 14:10:00,83.32,83.39,83.31,83.31,37696.0,75.8711,75.9349,75.862,75.862,37696.0
2017-10-20 14:15:00,83.34,83.34,83.09,83.18,55568.0,75.8893,75.8893,75.6617,75.7436,55568.0
2017-10-20 14:20:00,83.2,83.29,83.19,83.29,9361.0,75.7618,75.8438,75.7527,75.8438,9361.0
2017-10-20 14:25:00,83.29,83.39,83.28,83.34,59427.0,75.8438,75.9349,75.8347,75.8893,59427.0
2017-10-20 14:30:00,83.36,83.45,83.33,83.45,17824.0,75.9075,75.9895,75.8802,75.9895,17824.0
2017-10-20 14:35:00,83.44,83.5,83.42,83.5,19877.0,75.9804,76.035,75.9622,76.035,19877.0
2017-10-20 14:40:00,83.49,83.5,83.33,83.35,18821.0,76.0259,76.035,75.8802,75.8984,18821.0
2017-10-20 14:45:00,83.35,83.38,83.29,83.31,17838.0,75.8984,75.9258,75.8438,75.862,17838.0
2017-10-20 14:50:00,83.33,83.39,83.32,83.39,11720.0,75.8802,75.9349,75.8711,75.9349,11720.0
2017-10-20 14:55:00,83.39,83.41,83.34,83.36,10066.0,75.9349,75.9531,75.8893,75.9075,10066.0
2017-10-20 15:00:00,83.36,83.37,83.3,83.32,20968.0,75.9075,75.9166,75.8529,75.8711,20968.0
2017-10-20 15:05:00,83.31,83.34,83.29,83.29,15095.0,75.862,75.8893,75.8438,75.8438,15095.0
2017-10-20 15:10:00,83.29,83.34,83.29,83.34,11795.0,75.8438,75.8893,75.8438,75.8893,11795.0
2017-10-20 15:15:00,83.33,83.39,83.33,83.37,17033.0,75.8802,75.9349,75.8802,75.9166,17033.0
2017-10-20 15:20:00,83.36,83.39,83.28,83.39,26895.0,75.9075,75.9349,75.8347,75.9349,26895.0
2017-10-20 15:25:00,83.39,83.42,83.35,83.42,12945.0,75.9349,75.9622,75.8984,75.9622,12945.0
2017-10-20 15:30:00,83.41,83.44,83.37,83.44,18607.0,75.9531,75.9804,75.9166,75.9804,18607.0
2017-10-20 15:35:00,83.44,83.53,83.43,83.52,29131.0,75.9804,76.0623,75.9713,76.0532,29131.0
2017-10-20 15:40:00,83.52,83.59,83.51,83.56,26705.0,76.0532,76.117,76.0441,76.0897,26705.0
2017-10-20 15:45:00,83.56,83.6,83.47,83.6,58660.0,76.0897,76.1261,76.0077,76.1261,58660.0
2017-10-20 15:50:00,83.6,83.61,83.5,83.5,46424.0,76.1261,76.1352,76.035,76.035,46424.0
2017-10-20 15:55:00,83.51,83.6,83.49,83.6,124696.0,76.0441,76.1261,76.0259,76.1261,124696.0
2017-10-23 09:30:00,83.92,84.18,83.82,84.13,27728.0,76.4175,76.6542,76.3264,76.6087,27728.0
2017-10-23 09:35:00,84.14,84.2,83.88,83.88,11450.0,76.6178,76.6724,76.3811,76.3811,11450.0
2017-10-23 09:40:00,83.91,84.04,83.87,83.96,7800.0,76.4084,76.5267,76.3719,76.4539,7800.0
2017-10-23 09:45:00,83.93,84.25,83.83,84.23,9700.0,76.4266,76.718,76.3355,76.6998,9700.0
2017-10-23 09:50:00,84.2,84.49,84.2,84.49,22601.0,76.6724,76.9365,76.6724,76.9365,22601.0
2017-10-23 09:55:00,84.5,84.67,84.45,84.62,16309.0,76.9456,77.1004,76.9001,77.0549,16309.0
2017-10-23 10:00:00,84.61,84.76,84.53,84.76,12568.0,77.0458,77.1824,76.9729,77.1824,12568.0
2017-10-23 10:05:00,84.76,84.86,84.65,84.77,19882.0,77.1824,77.2734,77.0822,77.1915,19882.0
2017-10-23 10:10:00,84.74,84.83,84.63,84.7,9590.0,77.1642,77.2461,77.064,77.1277,9590.0
2017-10-23 10:15:00,84.72,84.72,84.53,84.56,12626.0,77.146,77.146,76.9729,77.0003,12626.0
2017-10-23 10:20:00,84.55,84.56,84.17,84.21,40378.0,76.9912,77.0003,76.6451,76.6815,40378.0
2017-10-23 10:25:00,84.23,84.3,84.2,84.25,11513.0,76.6998,76.7635,76.6724,76.718,11513.0
2017-10-23 10:30:00,84.26,84.37,84.25,84.32,15122.0,76.7271,76.8272,76.718,76.7817,15122.0
2017-10-23 10:35:00,84.29,84.32,84.17,84.21,10035.0,76.7544,76.7817,76.6451,76.6815,10035.0
2017-10-23 10:40:00,84.21,84.21,84.07,84.1,13250.0,76.6815,76.6815,76.5541,76.5814,13250.0
2017-10-23 10:45:00,84.11,84.21,84.1,84.12,11509.0,76.5905,76.6815,76.5814,76.5996,11509.0
2017-10-23 10:50:00,84.14,84.25,84.1,84.22,18933.0,76.6178,76.718,76.5814,76.6907,18933.0
2017-10-23 10:55:00,84.23,84.36,84.23,84.36,11199.0,76.6998,76.8181,76.6998,76.8181,11199.0
2017-10-23 11:00:00,84.35,84.35,84.23,84.31,9100.0,76.809,76.809,76.6998,76.7726,9100.0
2017-10-23 11:05:00,84.3,84.45,84.27,84.44,12426.0,76.7635,76.9001,76.7362,76.891,12426.0
2017-10-23 11:10:00,84.44,84.48,84.36,84.44,44438.0,76.891,76.9274,76.8181,76.891,44438.0
2017-10-23 11:15:00,84.43,84.47,84.38,84.47,10750.0,76.8819,76.9183,76.8364,76.9183,10750.0
2017-10-23 11:20:00,84.46,84.51,84.35,84.42,33898.0,76.9092,76.9547,76.809,76.8728,33898.0
2017-10-23 11:25:00,84.42,84.43,84.32,84.42,19001.0,76.8728,76.8819,76.7817,76.8728,19001.0
2017-10-23 11:30:00,84.4,84.4,84.21,84.27,32462.0,76.8546,76.8546,76.6815,76.7362,32462.0
2017-10-23 11:35:00,84.24,84.34,84.17,84.22,16419.0,76.7089,76.7999,76.6451,76.6907,16419.0
2017-10-23 11:40:00,84.24,84.28,84.1,84.13,8629.0,76.7089,76.7453,76.5814,76.6087,8629.0
2017-10-23 11:45:00,84.14,84.22,84.12,84.15,10720.0,76.6178,76.6907,76.5996,76.6269,10720.0
2017-10-23 11:50:00,84.14,84.28,84.12,84.22,8355.0,76.6178,76.7453,76.5996,76.6907,8355.0
2017-10-23 11:55:00,84.25,84.36,84.25,84.29,9457.0,76.718,76.8181,76.718,76.7544,9457.0
2017-10-23 12:00:00,84.29,84.31,84.15,84.15,11954.0,76.7544,76.7726,76.6269,76.6269,11954.0
2017-10-23 12:05:00,84.17,84.29,84.16,84.29,30134.0,76.6451,76.7544,76.636,76.7544,30134.0
2017-10-23 12:10:00,84.27,84.36,84.23,84.3,16260.0,76.7362,76.8181,76.6998,76.7635,16260.0
2017-10-23 12:15:00,84.3,84.36,84.22,84.32,17162.0,76.7635,76.8181,76.6907,76.7817,17162.0
2017-10-23 12:20:00,84.33,84.33,84.22,84.23,13474.0,76.7908,76.7908,76.6907,76.6998,13474.0
2017-10-23 12:25:00,84.25,84.33,84.25,84.28,14404.0,76.718,76.7908,76.718,76.7453,14404.0
2017-10-23 12:30:00,84.29,84.35,84.25,84.25,15902.0,76.7544,76.809,76.718,76.718,15902.0
2017-10-23 12:35:00,84.25,84.34,84.21,84.31,34363.0,76.718,76.7999,76.6815,76.7726,34363.0
2017-10-23 12:40:00,84.32,84.35,84.27,84.27,27361.0,76.7817,76.809,76.7362,76.7362,27361.0
2017-10-23 12:45:00,84.25,84.34,84.18,84.28,51382.0,76.718,76.7999,76.6542,76.7453,51382.0
2017-10-23 12:50:00,84.29,84.3,84.22,84.25,21909.0,76.7544,76.7635,76.6907,76.718,21909.0
2017-10-23 12:55:00,84.25,84.25,84.15,84.15,13004.0,76.718,76.718,76.6269,76.6269,13004.0
2017-10-23 13:00:00,84.17,84.2,84.07,84.07,12638.0,76.6451,76.6724,76.5541,76.5541,12638.0
2017-10-23 13:05:00,84.07,84.17,84.03,84.17,16072.0,76.5541,76.6451,76.5176,76.6451,16072.0
2017-10-23 13:10:00,84.15,84.16,84.05,84.05,14040.0,76.6269,76.636,76.5359,76.5359,14040.0
2017-10-23 13:15:00,84.07,84.07,84.0,84.06,23431.0,76.5541,76.5541,76.4903,76.545,23431.0
2017-10-23 13:20:00,84.04,84.06,84.0,84.0,14922.0,76.5267,76.545,76.4903,76.4903,14922.0
2017-10-23 13:25:00,83.99,84.06,83.99,84.06,13779.0,76.4812,76.545,76.4812,76.545,13779.0
2017-10-23 13:30:00,84.05,84.06,83.92,83.95,19611.0,76.5359,76.545,76.4175,76.4448,19611.0
2017-10-23 13:35:00,83.95,83.96,83.85,83.87,20334.0,76.4448,76.4539,76.3537,76.3719,20334.0
2017-10-23 13:40:00,83.89,83.9,83.8,83.89,15024.0,76.3902,76.3993,76.3082,76.3902,15024.0
2017-10-23 13:45:00,83.88,83.97,83.87,83.9,24154.0,76.3811,76.463,76.3719,76.3993,24154.0
2017-10-23 13:50:00,83.91,83.91,83.87,83.88,12420.0,76.4084,76.4084,76.3719,76.3811,12420.0
2017-10-23 13:55:00,83.88,83.9,83.85,83.88,12432.0,76.3811,76.3993,76.3537,76.3811,12432.0
2017-10-23 14:00:00,83.87,83.89,83.83,83.87,11491.0,76.3719,76.3902,76.3355,76.3719,11491.0
2017-10-23 14:05:00,83.87,83.87,83.8,83.83,15216.0,76.3719,76.3719,76.3082,76.3355,15216.0
2017-10-23 14:10:00,83.81,83.83,83.79,83.79,10730.0,76.3173,76.3355,76.2991,76.2991,10730.0
2017-10-23 14:15:00,83.8,83.85,83.77,83.79,25722.0,76.3082,76.3537,76.2809,76.2991,25722.0
2017-10-23 14:20:00,83.8,83.93,83.78,83.93,13870.0,76.3082,76.4266,76.29,76.4266,13870.0
2017-10-23 14:25:00,83.92,83.96,83.91,83.96,11211.0,76.4175,76.4539,76.4084,76.4539,11211.0
2017-10-23 14:30:00,83.96,83.99,83.92,83.92,12866.0,76.4539,76.4812,76.4175,76.4175,12866.0
2017-10-23 14:35:00,83.92,83.99,83.92,83.98,14065.0,76.4175,76.4812,76.4175,76.4721,14065.0
2017-10-23 14:40:00,83.98,84.01,83.88,83.91,19409.0,76.4721,76.4994,76.3811,76.4084,19409.0
2017-10-23 14:45:00,83.91,83.94,83.89,83.91,10120.0,76.4084,76.4357,76.3902,76.4084,10120.0
2017-10-23 14:50:00,83.91,83.93,83.89,83.92,12394.0,76.4084,76.4266,76.3902,76.4175,12394.0
2017-10-23 14:55:00,83.92,83.96,83.92,83.94,12759.0,76.4175,76.4539,76.4175,76.4357,12759.0
2017-10-23 15:00:00,83.94,83.95,83.85,83.87,15080.0,76.4357,76.4448,76.3537,76.3719,15080.0
2017-10-23 15:05:00,83.88,83.88,83.79,83.82,16600.0,76.3811,76.3811,76.2991,76.3264,16600.0
2017-10-23 15:10:00,83.81,83.83,83.8,83.81,11716.0,76.3173,76.3355,76.3082,76.3173,11716.0
2017-10-23 15:15:00,83.81,83.88,83.8,83.85,24192.0,76.3173,76.3811,76.3082,76.3537,24192.0
2017-10-23 15:20:00,83.85,83.87,83.82,83.84,18593.0,76.3537,76.3719,76.3264,76.3446,18593.0
2017-10-23 15:25:00,83.84,83.89,83.83,83.87,17455.0,76.3446,76.3902,76.3355,76.3719,17455.0
2017-10-23 15:30:00,83.88,83.9,83.79,83.79,35504.0,76.3811,76.3993,76.2991,76.2991,35504.0
2017-10-23 15:35:00,83.8,83.87,83.8,83.82,54784.0,76.3082,76.3719,76.3082,76.3264,54784.0
2017-10-23 15:40:00,83.81,83.91,83.8,83.91,35716.0,76.3173,76.4084,76.3082,76.4084,35716.0
2017-10-23 15:45:00,83.91,83.96,83.9,83.94,38269.0,76.4084,76.4539,76.3993,76.4357,38269.0
2017-10-23 15:50:00,83.95,83.97,83.88,83.93,66402.0,76.4448,76.463,76.3811,76.4266,66402.0
2017-10-23 15:55:00,83.94,83.98,83.87,83.9,131302.0,76.4357,76.4721,76.3719,76.3993,131302.0
2017-10-24 09:30:00,84.01,84.1,83.78,83.98,96345.0,76.4994,76.5814,76.29,76.4721,96345.0
2017-10-24 09:35:00,83.98,83.99,83.44,83.74,35717.0,76.4721,76.4812,75.9804,76.2536,35717.0
2017-10-24 09:40:00,83.73,83.76,83.43,83.43,31646.0,76.2445,76.2718,75.9713,75.9713,31646.0
2017-10-24 09:45:00,83.42,83.43,83.05,83.28,42413.0,75.9622,75.9713,75.6253,75.8347,42413.0
2017-10-24 09:50:00,83.26,83.54,83.23,83.54,11911.0,75.8165,76.0714,75.7892,76.0714,11911.0
2017-10-24 09:55:00,83.57,83.66,83.52,83.54,6460.0,76.0988,76.1807,76.0532,76.0714,6460.0
2017-10-24 10:00:00,83.51,83.64,83.48,83.61,6985.0,76.0441,76.1625,76.0168,76.1352,6985.0
2017-10-24 10:05:00,83.64,83.68,83.53,83.62,23444.0,76.1625,76.1989,76.0623,76.1443,23444.0
2017-10-24 10:10:00,83.65,83.93,83.64,83.93,65786.0,76.1716,76.4266,76.1625,76.4266,65786.0
2017-10-24 10:15:00,83.93,83.99,83.88,83.91,41838.0,76.4266,76.4812,76.3811,76.4084,41838.0
2017-10-24 10:20:00,83.92,83.99,83.85,83.88,15279.0,76.4175,76.4812,76.3537,76.3811,15279.0
2017-10-24 10:25:00,83.85,84.01,83.85,83.94,40532.0,76.3537,76.4994,76.3537,76.4357,40532.0
2017-10-24 10:30:00,83.92,83.99,83.85,83.86,9727.0,76.4175,76.4812,76.3537,76.3628,9727.0
2017-10-24 10:35:00,83.83,83.89,83.82,83.82,7954.0,76.3355,76.3902,76.3264,76.3264,7954.0
2017-10-24 10:40:00,83.81,83.89,83.79,83.89,4042.0,76.3173,76.3902,76.2991,76.3902,4042.0
2017-10-24 10:45:00,83.9,83.94,83.78,83.8,7310.0,76.3993,76.4357,76.29,76.3082,7310.0
2017-10-24 10:50:00,83.82,84.01,83.82,84.0,10138.0,76.3264,76.4994,76.3264,76.4903,10138.0
2017-10-24 10:55:00,84.04,84.06,83.93,83.95,19618.0,76.5267,76.545,76.4266,76.4448,19618.0
2017-10-24 11:00:00,83.98,83.99,83.91,83.92,9862.0,76.4721,76.4812,76.4084,76.4175,9862.0
2017-10-24 11:05:00,83.96,84.0,83.91,83.95,13201.0,76.4539,76.4903,76.4084,76.4448,13201.0
2017-10-24 11:10:00,83.97,84.05,83.93,83.99,14009.0,76.463,76.5359,76.4266,76.4812,14009.0
2017-10-24 11:15:00,83.99,84.17,83.95,84.15,50516.0,76.4812,76.6451,76.4448,76.6269,50516.0
2017-10-24 11:20:00,84.15,84.17,84.1,84.14,17613.0,76.6269,76.6451,76.5814,76.6178,17613.0
2017-10-24 11:25:00,84.17,84.23,84.15,84.18,12400.0,76.6451,76.6998,76.6269,76.6542,12400.0
2017-10-24 11:30:00,84.17,84.23,84.12,84.16,14763.0,76.6451,76.6998,76.5996,76.636,14763.0
2017-10-24 11:35:00,84.16,84.18,84.09,84.18,3300.0,76.636,76.6542,76.5723,76.6542,3300.0
2017-10-24 11:40:00,84.16,84.19,84.0,84.0,26722.0,76.636,76.6633,76.4903,76.4903,26722.0
2017-10-24 11:45:00,84.0,84.1,83.99,84.1,25185.0,76.4903,76.5814,76.4812,76.5814,25185.0
2017-10-24 11:50:00,84.13,84.26,84.12,84.16,49984.0,76.6087,76.7271,76.5996,76.636,49984.0
2017-10-24 11:55:00,84.16,84.22,84.13,84.17,5250.0,76.636,76.6907,76.6087,76.6451,5250.0
2017-10-24 12:00:00,84.16,84.18,83.95,83.98,16506.0,76.636,76.6542,76.4448,76.4721,16506.0
2017-10-24 12:05:00,83.99,84.04,83.98,84.01,5918.0,76.4812,76.5267,76.4721,76.4994,5918.0
2017-10-24 12:10:00,83.98,83.99,83.94,83.95,2001.0,76.4721,76.4812,76.4357,76.4448,2001.0
2017-10-24 12:15:00,83.93,83.99,83.9,83.95,3500.0,76.4266,76.4812,76.3993,76.4448,3500.0
2017-10-24 12:20:00,83.92,83.98,83.92,83.95,852.0,76.4175,76.4721,76.4175,76.4448,852.0
2017-10-24 12:25:00,83.97,83.97,83.88,83.91,4450.0,76.463,76.463,76.3811,76.4084,4450.0
2017-10-24 12:30:00,83.93,83.93,83.83,83.87,5716.0,76.4266,76.4266,76.3355,76.3719,5716.0
2017-10-24 12:35:00,83.86,83.89,83.84,83.87,1944.0,76.3628,76.3902,76.3446,76.3719,1944.0
2017-10-24 12:40:00,83.84,83.91,83.83,83.89,6827.0,76.3446,76.4084,76.3355,76.3902,6827.0
2017-10-24 12:45:00,83.92,83.94,83.86,83.87,7982.0,76.4175,76.4357,76.3628,76.3719,7982.0
2017-10-24 12:50:00,83.86,83.92,83.86,83.9,7668.0,76.3628,76.4175,76.3628,76.3993,7668.0
2017-10-24 12:55:00,83.89,83.9,83.87,83.88,2100.0,76.3902,76.3993,76.3719,76.3811,2100.0
2017-10-24 13:00:00,83.91,83.92,83.85,83.89,3694.0,76.4084,76.4175,76.3537,76.3902,3694.0
2017-10-24 13:05:00,83.88,83.9,83.87,83.88,2100.0,76.3811,76.3993,76.3719,76.3811,2100.0
2017-10-24 13:10:00,83.89,83.92,83.88,83.9,6436.0,76.3902,76.4175,76.3811,76.3993,6436.0
2017-10-24 13:15:00,83.9,83.92,83.87,83.89,10088.0,76.3993,76.4175,76.3719,76.3902,10088.0
2017-10-24 13:20:00,83.91,83.91,83.86,83.86,5115.0,76.4084,76.4084,76.3628,76.3628,5115.0
2017-10-24 13:25:00,83.87,83.88,83.77,83.77,2957.0,76.3719,76.3811,76.2809,76.2809,2957.0
2017-10-24 13:30:00,83.85,83.87,83.79,83.84,3004.0,76.3537,76.3719,76.2991,76.3446,3004.0
2017-10-24 13:35:00,83.84,83.86,83.8,83.86,4552.0,76.3446,76.3628,76.3082,76.3628,4552.0
2017-10-24 13:40:00,83.86,83.88,83.84,83.85,2849.0,76.3628,76.3811,76.3446,76.3537,2849.0
2017-10-24 13:45:00,83.84,83.86,83.78,83.78,6651.0,76.3446,76.3628,76.29,76.29,6651.0
2017-10-24 13:50:00,83.8,83.84,83.78,83.78,4288.0,76.3082,76.3446,76.29,76.29,4288.0
2017-10-24 13:55:00,83.79,83.82,83.78,83.79,3804.0,76.2991,76.3264,76.29,76.2991,3804.0
2017-10-24 14:00:00,83.82,83.89,83.81,83.89,1453.0,76.3264,76.3902,76.3173,76.3902,1453.0
2017-10-24 14:05:00,83.9,83.91,83.85,83.9,6003.0,76.3993,76.4084,76.3537,76.3993,6003.0
2017-10-24 14:10:00,83.9,83.91,83.86,83.86,5589.0,76.3993,76.4084,76.3628,76.3628,5589.0
2017-10-24 14:15:00,83.87,83.97,83.87,83.96,16382.0,76.3719,76.463,76.3719,76.4539,16382.0
2017-10-24 14:20:00,83.96,83.98,83.94,83.95,5219.0,76.4539,76.4721,76.4357,76.4448,5219.0
2017-10-24 14:25:00,83.95,83.96,83.91,83.92,4009.0,76.4448,76.4539,76.4084,76.4175,4009.0
2017-10-24 14:30:00,83.92,83.93,83.91,83.92,5258.0,76.4175,76.4266,76.4084,76.4175,5258.0
2017-10-24 14:35:00,83.93,84.04,83.91,84.04,7018.0,76.4266,76.5267,76.4084,76.5267,7018.0
2017-10-24 14:40:00,84.01,84.04,84.0,84.02,11117.0,76.4994,76.5267,76.4903,76.5085,11117.0
2017-10-24 14:45:00,84.05,84.05,84.01,84.04,4350.0,76.5359,76.5359,76.4994,76.5267,4350.0
2017-10-24 14:50:00,84.05,84.08,84.02,84.06,7663.0,76.5359,76.5632,76.5085,76.545,7663.0
2017-10-24 14:55:00,84.07,84.08,83.99,83.99,9866.0,76.5541,76.5632,76.4812,76.4812,9866.0
2017-10-24 15:00:00,84.0,84.01,83.92,83.97,53902.0,76.4903,76.4994,76.4175,76.463,53902.0
2017-10-24 15:05:00,83.98,83.98,83.85,83.92,64404.0,76.4721,76.4721,76.3537,76.4175,64404.0
2017-10-24 15:10:00,83.91,83.99,83.86,83.96,23461.0,76.4084,76.4812,76.3628,76.4539,23461.0
2017-10-24 15:15:00,83.97,84.06,83.97,84.03,8527.0,76.463,76.545,76.463,76.5176,8527.0
2017-10-24 15:20:00,84.02,84.03,83.99,84.02,8494.0,76.5085,76.5176,76.4812,76.5085,8494.0
2017-10-24 15:25:00,84.02,84.05,84.0,84.05,9205.0,76.5085,76.5359,76.4903,76.5359,9205.0
2017-10-24 15:30:00,84.05,84.14,84.04,84.13,11237.0,76.5359,76.6178,76.5267,76.6087,11237.0
2017-10-24 15:35:00,84.13,84.13,84.08,84.13,12579.0,76.6087,76.6087,76.5632,76.6087,12579.0
2017-10-24 15:40:00,84.13,84.17,84.0,84.07,42602.0,76.6087,76.6451,76.4903,76.5541,42602.0
2017-10-24 15:45:00,84.07,84.08,84.01,84.01,18263.0,76.5541,76.5632,76.4994,76.4994,18263.0
2017-10-24 15:50:00,84.02,84.09,84.01,84.08,25888.0,76.5085,76.5723,76.4994,76.5632,25888.0
2017-10-24 15:55:00,84.08,84.11,84.05,84.11,95435.0,76.5632,76.5905,76.5359,76.5905,95435.0
2017-10-25 09:30:00,84.01,84.05,83.85,83.9,9241.0,76.4994,76.5359,76.3537,76.3993,9241.0
2017-10-25 09:35:00,83.97,84.03,83.8,83.81,5708.0,76.463,76.5176,76.3082,76.3173,5708.0
2017-10-25 09:40:00,83.76,83.77,83.65,83.75,4489.0,76.2718,76.2809,76.1716,76.2627,4489.0
2017-10-25 09:45:00,83.75,83.87,83.75,83.87,1609.0,76.2627,76.3719,76.2627,76.3719,1609.0
2017-10-25 09:50:00,83.85,83.86,83.66,83.66,22343.0,76.3537,76.3628,76.1807,76.1807,22343.0
2017-10-25 09:55:00,83.65,83.74,83.54,83.74,5609.0,76.1716,76.2536,76.0714,76.2536,5609.0
2017-10-25 10:00:00,83.73,83.95,83.72,83.95,10166.0,76.2445,76.4448,76.2354,76.4448,10166.0
2017-10-25 10:05:00,83.96,84.03,83.76,83.83,25039.0,76.4539,76.5176,76.2718,76.3355,25039.0
2017-10-25 10:10:00,83.84,83.84,83.74,83.75,17110.0,76.3446,76.3446,76.2536,76.2627,17110.0
2017-10-25 10:15:00,83.77,83.81,83.72,83.73,20772.0,76.2809,76.3173,76.2354,76.2445,20772.0
2017-10-25 10:20:00,83.72,83.81,83.67,83.7,17073.0,76.2354,76.3173,76.1898,76.2171,17073.0
2017-10-25 10:25:00,83.7,83.74,83.65,83.73,6335.0,76.2171,76.2536,76.1716,76.2445,6335.0
2017-10-25 10:30:00,83.75,83.77,83.68,83.71,7127.0,76.2627,76.2809,76.1989,76.2263,7127.0
2017-10-25 10:35:00,83.72,83.72,83.61,83.64,11418.0,76.2354,76.2354,76.1352,76.1625,11418.0
2017-10-25 10:40:00,83.66,83.69,83.57,83.57,9198.0,76.1807,76.208,76.0988,76.0988,9198.0
2017-10-25 10:45:00,83.59,83.6,83.41,83.5,29363.0,76.117,76.1261,75.9531,76.035,29363.0
2017-10-25 10:50:00,83.48,83.51,83.46,83.51,9660.0,76.0168,76.0441,75.9986,76.0441,9660.0
2017-10-25 10:55:00,83.49,83.52,83.44,83.45,12622.0,76.0259,76.0532,75.9804,75.9895,12622.0
2017-10-25 11:00:00,83.48,83.52,83.41,83.47,23423.0,76.0168,76.0532,75.9531,76.0077,23423.0
2017-10-25 11:05:00,83.49,83.52,83.44,83.48,8714.0,76.0259,76.0532,75.9804,76.0168,8714.0
2017-10-25 11:10:00,83.48,83.51,83.43,83.47,11782.0,76.0168,76.0441,75.9713,76.0077,11782.0
2017-10-25 11:15:00,83.5,83.56,83.43,83.44,38652.0,76.035,76.0897,75.9713,75.9804,38652.0
2017-10-25 11:20:00,83.44,83.52,83.4,83.5,19742.0,75.9804,76.0532,75.944,76.035,19742.0
2017-10-25 11:25:00,83.5,83.53,83.45,83.52,14566.0,76.035,76.0623,75.9895,76.0532,14566.0
2017-10-25 11:30:00,83.51,83.65,83.47,83.65,10277.0,76.0441,76.1716,76.0077,76.1716,10277.0
2017-10-25 11:35:00,83.69,83.73,83.61,83.62,12540.0,76.208,76.2445,76.1352,76.1443,12540.0
2017-10-25 11:40:00,83.61,83.66,83.53,83.63,8242.0,76.1352,76.1807,76.0623,76.1534,8242.0
2017-10-25 11:45:00,83.62,83.66,83.61,83.63,5386.0,76.1443,76.1807,76.1352,76.1534,5386.0
2017-10-25 11:50:00,83.64,83.7,83.55,83.55,5610.0,76.1625,76.2171,76.0806,76.0806,5610.0
2017-10-25 11:55:00,83.51,83.64,83.48,83.64,6817.0,76.0441,76.1625,76.0168,76.1625,6817.0
2017-10-25 12:00:00,83.62,83.62,83.49,83.54,29889.0,76.1443,76.1443,76.0259,76.0714,29889.0
2017-10-25 12:05:00,83.54,83.62,83.53,83.61,4228.0,76.0714,76.1443,76.0623,76.1352,4228.0
2017-10-25 12:10:00,83.6,83.62,83.47,83.5,6431.0,76.1261,76.1443,76.0077,76.035,6431.0
2017-10-25 12:15:00,83.52,83.53,83.45,83.5,4700.0,76.0532,76.0623,75.9895,76.035,4700.0
2017-10-25 12:20:00,83.47,83.5,83.39,83.46,8795.0,76.0077,76.035,75.9349,75.9986,8795.0
2017-10-25 12:25:00,83.47,83.47,83.41,83.41,2674.0,76.0077,76.0077,75.9531,75.9531,2674.0
2017-10-25 12:30:00,83.43,83.48,83.39,83.46,6259.0,75.9713,76.0168,75.9349,75.9986,6259.0
2017-10-25 12:35:00,83.49,83.63,83.48,83.59,7091.0,76.0259,76.1534,76.0168,76.117,7091.0
2017-10-25 12:40:00,83.59,83.64,83.49,83.51,12229.0,76.117,76.1625,76.0259,76.0441,12229.0
2017-10-25 12:45:00,83.51,83.59,83.46,83.49,12396.0,76.0441,76.117,75.9986,76.0259,12396.0
2017-10-25 12:50:00,83.5,83.52,83.46,83.5,5620.0,76.035,76.0532,75.9986,76.035,5620.0
2017-10-25 12:55:00,83.48,83.54,83.48,83.51,8276.0,76.0168,76.0714,76.0168,76.0441,8276.0
2017-10-25 13:00:00,83.53,83.61,83.51,83.58,32731.0,76.0623,76.1352,76.0441,76.1079,32731.0
2017-10-25 13:05:00,83.56,83.65,83.55,83.64,7102.0,76.0897,76.1716,76.0806,76.1625,7102.0
2017-10-25 13:10:00,83.65,83.73,83.64,83.73,4291.0,76.1716,76.2445,76.1625,76.2445,4291.0
2017-10-25 13:15:00,83.74,83.81,83.74,83.75,4070.0,76.2536,76.3173,76.2536,76.2627,4070.0
2017-10-25 13:20:00,83.76,83.76,83.72,83.74,7900.0,76.2718,76.2718,76.2354,76.2536,7900.0
2017-10-25 13:25:00,83.75,83.75,83.65,83.65,6571.0,76.2627,76.2627,76.1716,76.1716,6571.0
2017-10-25 13:30:00,83.64,83.74,83.64,83.71,5672.0,76.1625,76.2536,76.1625,76.2263,5672.0
2017-10-25 13:35:00,83.72,83.78,83.72,83.76,6224.0,76.2354,76.29,76.2354,76.2718,6224.0
2017-10-25 13:40:00,83.77,83.92,83.76,83.9,13152.0,76.2809,76.4175,76.2718,76.3993,13152.0
2017-10-25 13:45:00,83.92,84.05,83.92,83.96,9846.0,76.4175,76.5359,76.4175,76.4539,9846.0
2017-10-25 13:50:00,83.98,83.98,83.86,83.9,5929.0,76.4721,76.4721,76.3628,76.3993,5929.0
2017-10-25 13:55:00,83.91,83.96,83.91,83.92,6354.0,76.4084,76.4539,76.4084,76.4175,6354.0
2017-10-25 14:00:00,83.92,84.0,83.9,84.0,7953.0,76.4175,76.4903,76.3993,76.4903,7953.0
2017-10-25 14:05:00,84.02,84.03,83.94,83.94,6316.0,76.5085,76.5176,76.4357,76.4357,6316.0
2017-10-25 14:10:00,83.92,83.98,83.87,83.89,9806.0,76.4175,76.4721,76.3719,76.3902,9806.0
2017-10-25 14:15:00,83.89,83.95,83.87,83.9,10448.0,76.3902,76.4448,76.3719,76.3993,10448.0
2017-10-25 14:20:00,83.91,83.91,83.86,83.89,10362.0,76.4084,76.4084,76.3628,76.3902,10362.0
2017-10-25 14:25:00,83.89,83.97,83.86,83.96,9610.0,76.3902,76.463,76.3628,76.4539,9610.0
2017-10-25 14:30:00,83.98,84.05,83.95,83.96,12289.0,76.4721,76.5359,76.4448,76.4539,12289.0
2017-10-25 14:35:00,83.94,83.98,83.89,83.91,6816.0,76.4357,76.4721,76.3902,76.4084,6816.0
2017-10-25 14:40:00,83.9,83.92,83.85,83.85,7795.0,76.3993,76.4175,76.3537,76.3537,7795.0
2017-10-25 14:45:00,83.83,83.84,83.8,83.84,6167.0,76.3355,76.3446,76.3082,76.3446,6167.0
2017-10-25 14:50:00,83.84,83.88,83.82,83.85,6734.0,76.3446,76.3811,76.3264,76.3537,6734.0
2017-10-25 14:55:00,83.85,83.91,83.84,83.87,4516.0,76.3537,76.4084,76.3446,76.3719,4516.0
2017-10-25 15:00:00,83.88,83.9,83.82,83.84,7362.0,76.3811,76.3993,76.3264,76.3446,7362.0
2017-10-25 15:05:00,83.86,84.08,83.86,84.07,15183.0,76.3628,76.5632,76.3628,76.5541,15183.0
2017-10-25 15:10:00,84.06,84.13,84.05,84.09,11487.0,76.545,76.6087,76.5359,76.5723,11487.0
2017-10-25 15:15:00,84.1,84.11,84.06,84.1,15938.0,76.5814,76.5905,76.545,76.5814,15938.0
2017-10-25 15:20:00,84.1,84.15,84.09,84.13,13039.0,76.5814,76.6269,76.5723,76.6087,13039.0
2017-10-25 15:25:00,84.13,84.2,84.13,84.16,10826.0,76.6087,76.6724,76.6087,76.636,10826.0
2017-10-25 15:30:00,84.15,84.16,84.1,84.13,11549.0,76.6269,76.636,76.5814,76.6087,11549.0
2017-10-25 15:35:00,84.13,84.19,84.04,84.04,16727.0,76.6087,76.6633,76.5267,76.5267,16727.0
2017-10-25 15:40:00,84.05,84.05,83.98,84.0,15989.0,76.5359,76.5359,76.4721,76.4903,15989.0
2017-10-25 15:45:00,83.99,83.99,83.91,83.91,24011.0,76.4812,76.4812,76.4084,76.4084,24011.0
2017-10-25 15:50:00,83.9,84.03,83.88,84.03,25965.0,76.3993,76.5176,76.3811,76.5176,25965.0
2017-10-25 15:55:00,84.01,84.05,83.97,83.97,73353.0,76.4994,76.5359,76.463,76.463,73353.0
2017-10-26 09:30:00,84.14,84.6,84.14,84.4,16757.0,76.6178,77.0367,76.6178,76.8546,16757.0
2017-10-26 09:35:00,84.51,84.51,84.21,84.23,6915.0,76.9547,76.9547,76.6815,76.6998,6915.0
2017-10-26 09:40:00,84.27,84.42,84.24,84.37,3901.0,76.7362,76.8728,76.7089,76.8272,3901.0
2017-10-26 09:45:00,84.42,84.42,84.13,84.13,3400.0,76.8728,76.8728,76.6087,76.6087,3400.0
2017-10-26 09:50:00,84.06,84.08,83.95,84.0,16400.0,76.545,76.5632,76.4448,76.4903,16400.0
2017-10-26 09:55:00,83.95,84.02,83.88,83.92,15552.0,76.4448,76.5085,76.3811,76.4175,15552.0
2017-10-26 10:00:00,83.92,83.98,83.91,83.95,7518.0,76.4175,76.4721,76.4084,76.4448,7518.0
2017-10-26 10:05:00,83.94,84.08,83.93,84.07,10633.0,76.4357,76.5632,76.4266,76.5541,10633.0
2017-10-26 10:10:00,84.05,84.12,84.03,84.07,22277.0,76.5359,76.5996,76.5176,76.5541,22277.0
2017-10-26 10:15:00,84.04,84.21,84.04,84.21,35596.0,76.5267,76.6815,76.5267,76.6815,35596.0
2017-10-26 10:20:00,84.17,84.28,84.16,84.28,8812.0,76.6451,76.7453,76.636,76.7453,8812.0
2017-10-26 10:25:00,84.27,84.42,84.25,84.4,19072.0,76.7362,76.8728,76.718,76.8546,19072.0
2017-10-26 10:30:00,84.41,84.41,84.3,84.34,9633.0,76.8637,76.8637,76.7635,76.7999,9633.0
2017-10-26 10:35:00,84.35,84.5,84.35,84.5,8389.0,76.809,76.9456,76.809,76.9456,8389.0
2017-10-26 10:40:00,84.51,84.54,84.42,84.45,7808.0,76.9547,76.982,76.8728,76.9001,7808.0
2017-10-26 10:45:00,84.44,84.45,84.29,84.3,8141.0,76.891,76.9001,76.7544,76.7635,8141.0
2017-10-26 10:50:00,84.28,84.31,84.23,84.26,5829.0,76.7453,76.7726,76.6998,76.7271,5829.0
2017-10-26 10:55:00,84.25,84.35,84.22,84.33,10639.0,76.718,76.809,76.6907,76.7908,10639.0
2017-10-26 11:00:00,84.32,84.44,84.32,84.39,4094.0,76.7817,76.891,76.7817,76.8455,4094.0
2017-10-26 11:05:00,84.4,84.4,84.26,84.28,5687.0,76.8546,76.8546,76.7271,76.7453,5687.0
2017-10-26 11:10:00,84.29,84.38,84.23,84.38,11219.0,76.7544,76.8364,76.6998,76.8364,11219.0
2017-10-26 11:15:00,84.39,84.45,84.37,84.43,6425.0,76.8455,76.9001,76.8272,76.8819,6425.0
2017-10-26 11:20:00,84.46,84.57,84.46,84.5,3500.0,76.9092,77.0094,76.9092,76.9456,3500.0
2017-10-26 11:25:00,84.46,84.6,84.44,84.6,7634.0,76.9092,77.0367,76.891,77.0367,7634.0
2017-10-26 11:30:00,84.6,84.66,84.56,84.63,19018.0,77.0367,77.0913,77.0003,77.064,19018.0
2017-10-26 11:35:00,84.62,84.68,84.56,84.59,12188.0,77.0549,77.1095,77.0003,77.0276,12188.0
2017-10-26 11:40:00,84.59,84.61,84.51,84.55,7927.0,77.0276,77.0458,76.9547,76.9912,7927.0
2017-10-26 11:45:00,84.57,84.73,84.57,84.7,17283.0,77.0094,77.1551,77.0094,77.1277,17283.0
2017-10-26 11:50:00,84.7,84.76,84.66,84.76,3670.0,77.1277,77.1824,77.0913,77.1824,3670.0
2017-10-26 11:55:00,84.78,84.82,84.75,84.8,7314.0,77.2006,77.237,77.1733,77.2188,7314.0
2017-10-26 12:00:00,84.79,84.91,84.78,84.91,6316.0,77.2097,77.319,77.2006,77.319,6316.0
2017-10-26 12:05:00,84.91,84.95,84.88,84.94,7305.0,77.319,77.3554,77.2917,77.3463,7305.0
2017-10-26 12:10:00,84.94,85.07,84.93,85.06,18773.0,77.3463,77.4647,77.3372,77.4556,18773.0
2017-10-26 12:15:00,85.06,85.07,84.86,84.89,11645.0,77.4556,77.4647,77.2734,77.3008,11645.0
2017-10-26 12:20:00,84.89,84.9,84.83,84.85,7033.0,77.3008,77.3099,77.2461,77.2643,7033.0
2017-10-26 12:25:00,84.85,84.88,84.75,84.75,7148.0,77.2643,77.2917,77.1733,77.1733,7148.0
2017-10-26 12:30:00,84.74,84.74,84.61,84.64,9580.0,77.1642,77.1642,77.0458,77.0731,9580.0
2017-10-26 12:35:00,84.64,84.64,84.56,84.6,5384.0,77.0731,77.0731,77.0003,77.0367,5384.0
2017-10-26 12:40:00,84.61,84.61,84.51,84.54,4923.0,77.0458,77.0458,76.9547,76.982,4923.0
2017-10-26 12:45:00,84.51,84.58,84.51,84.52,6504.0,76.9547,77.0185,76.9547,76.9638,6504.0
2017-10-26 12:50:00,84.53,84.65,84.52,84.6,8781.0,76.9729,77.0822,76.9638,77.0367,8781.0
2017-10-26 12:55:00,84.63,84.63,84.44,84.45,3863.0,77.064,77.064,76.891,76.9001,3863.0
2017-10-26 13:00:00,84.45,84.69,84.45,84.69,8678.0,76.9001,77.1186,76.9001,77.1186,8678.0
2017-10-26 13:05:00,84.7,84.71,84.51,84.51,3400.0,77.1277,77.1368,76.9547,76.9547,3400.0
2017-10-26 13:10:00,84.52,84.62,84.45,84.62,7095.0,76.9638,77.0549,76.9001,77.0549,7095.0
2017-10-26 13:15:00,84.63,84.67,84.56,84.59,6357.0,77.064,77.1004,77.0003,77.0276,6357.0
2017-10-26 13:20:00,84.56,84.59,84.54,84.55,17490.0,77.0003,77.0276,76.982,76.9912,17490.0
2017-10-26 13:25:00,84.55,84.57,84.49,84.52,7948.0,76.9912,77.0094,76.9365,76.9638,7948.0
2017-10-26 13:30:00,84.51,84.55,84.5,84.51,5501.0,76.9547,76.9912,76.9456,76.9547,5501.0
2017-10-26 13:35:00,84.5,84.51,84.4,84.45,24651.0,76.9456,76.9547,76.8546,76.9001,24651.0
2017-10-26 13:40:00,84.45,84.61,84.45,84.57,9924.0,76.9001,77.0458,76.9001,77.0094,9924.0
2017-10-26 13:45:00,84.56,84.56,84.45,84.45,7752.0,77.0003,77.0003,76.9001,76.9001,7752.0
2017-10-26 13:50:00,84.48,84.55,84.47,84.55,12133.0,76.9274,76.9912,76.9183,76.9912,12133.0
2017-10-26 13:55:00,84.56,84.63,84.55,84.63,9824.0,77.0003,77.064,76.9912,77.064,9824.0
2017-10-26 14:00:00,84.64,84.71,84.6,84.63,16140.0,77.0731,77.1368,77.0367,77.064,16140.0
2017-10-26 14:05:00,84.6,84.67,84.56,84.58,16010.0,77.0367,77.1004,77.0003,77.0185,16010.0
2017-10-26 14:10:00,84.59,84.74,84.59,84.7,9251.0,77.0276,77.1642,77.0276,77.1277,9251.0
2017-10-26 14:15:00,84.72,84.73,84.61,84.61,11796.0,77.146,77.1551,77.0458,77.0458,11796.0
2017-10-26 14:20:00,84.61,84.65,84.56,84.61,14737.0,77.0458,77.0822,77.0003,77.0458,14737.0
2017-10-26 14:25:00,84.61,84.68,84.61,84.62,12963.0,77.0458,77.1095,77.0458,77.0549,12963.0
2017-10-26 14:30:00,84.62,84.62,84.38,84.39,13025.0,77.0549,77.0549,76.8364,76.8455,13025.0
2017-10-26 14:35:00,84.37,84.38,84.26,84.32,19964.0,76.8272,76.8364,76.7271,76.7817,19964.0
2017-10-26 14:40:00,84.35,84.35,84.11,84.13,20747.0,76.809,76.809,76.5905,76.6087,20747.0
2017-10-26 14:45:00,84.16,84.23,84.03,84.05,36365.0,76.636,76.6998,76.5176,76.5359,36365.0
2017-10-26 14:50:00,84.07,84.1,83.91,83.98,57175.0,76.5541,76.5814,76.4084,76.4721,57175.0
2017-10-26 14:55:00,83.97,84.18,83.94,84.11,15989.0,76.463,76.6542,76.4357,76.5905,15989.0
2017-10-26 15:00:00,84.12,84.17,84.08,84.11,10992.0,76.5996,76.6451,76.5632,76.5905,10992.0
2017-10-26 15:05:00,84.11,84.14,83.99,84.05,23758.0,76.5905,76.6178,76.4812,76.5359,23758.0
2017-10-26 15:10:00,84.03,84.09,84.03,84.05,12601.0,76.5176,76.5723,76.5176,76.5359,12601.0
2017-10-26 15:15:00,84.04,84.05,83.99,84.0,15382.0,76.5267,76.5359,76.4812,76.4903,15382.0
2017-10-26 15:20:00,84.0,84.02,83.95,84.01,14090.0,76.4903,76.5085,76.4448,76.4994,14090.0
2017-10-26 15:25:00,84.02,84.13,84.02,84.12,21149.0,76.5085,76.6087,76.5085,76.5996,21149.0
2017-10-26 15:30:00,84.13,84.16,84.06,84.06,23552.0,76.6087,76.636,76.545,76.545,23552.0
2017-10-26 15:35:00,84.06,84.12,84.0,84.06,45549.0,76.545,76.5996,76.4903,76.545,45549.0
2017-10-26 15:40:00,84.06,84.1,84.04,84.06,42123.0,76.545,76.5814,76.5267,76.545,42123.0
2017-10-26 15:45:00,84.06,84.13,84.04,84.13,79108.0,76.545,76.6087,76.5267,76.6087,79108.0
2017-10-26 15:50:00,84.13,84.33,84.13,84.33,57172.0,76.6087,76.7908,76.6087,76.7908,57172.0
2017-10-26 15:55:00,84.33,84.47,84.28,84.37,146924.0,76.7908,76.9183,76.7453,76.8272,146924.0
2017-10-27 09:30:00,84.0,84.0,83.29,83.41,29924.0,76.4903,76.4903,75.8438,75.9531,29924.0
2017-10-27 09:35:00,83.4,83.41,82.6,82.88,27130.0,75.944,75.9531,75.2155,75.4705,27130.0
2017-10-27 09:40:00,82.83,83.06,82.74,82.82,33807.0,75.4249,75.6344,75.343,75.4158,33807.0
2017-10-27 09:45:00,82.8,82.89,82.51,82.51,14485.0,75.3976,75.4796,75.1335,75.1335,14485.0
2017-10-27 09:50:00,82.51,82.65,82.51,82.64,13675.0,75.1335,75.261,75.1335,75.2519,13675.0
2017-10-27 09:55:00,82.66,82.99,82.58,82.85,12181.0,75.2701,75.5706,75.1973,75.4431,12181.0
2017-10-27 10:00:00,82.85,83.17,82.85,83.13,36276.0,75.4431,75.7345,75.4431,75.6981,36276.0
2017-10-27 10:05:00,83.14,83.17,82.87,83.0,58107.0,75.7072,75.7345,75.4613,75.5797,58107.0
2017-10-27 10:10:00,83.01,83.04,82.75,82.77,25420.0,75.5888,75.6161,75.3521,75.3703,25420.0
2017-10-27 10:15:00,82.79,82.92,82.72,82.72,11396.0,75.3885,75.5069,75.3248,75.3248,11396.0
2017-10-27 10:20:00,82.71,82.77,82.66,82.73,7430.0,75.3157,75.3703,75.2701,75.3339,7430.0
2017-10-27 10:25:00,82.75,82.75,82.55,82.67,6610.0,75.3521,75.3521,75.17,75.2792,6610.0
2017-10-27 10:30:00,82.66,82.75,82.6,82.72,10061.0,75.2701,75.3521,75.2155,75.3248,10061.0
2017-10-27 10:35:00,82.74,82.81,82.69,82.77,14546.0,75.343,75.4067,75.2974,75.3703,14546.0
2017-10-27 10:40:00,82.77,82.77,82.61,82.71,8671.0,75.3703,75.3703,75.2246,75.3157,8671.0
2017-10-27 10:45:00,82.75,82.83,82.65,82.67,9200.0,75.3521,75.4249,75.261,75.2792,9200.0
2017-10-27 10:50:00,82.68,82.71,82.66,82.67,3579.0,75.2883,75.3157,75.2701,75.2792,3579.0
2017-10-27 10:55:00,82.69,82.74,82.62,82.74,9241.0,75.2974,75.343,75.2337,75.343,9241.0
2017-10-27 11:00:00,82.74,82.86,82.72,82.8,10702.0,75.343,75.4522,75.3248,75.3976,10702.0
2017-10-27 11:05:00,82.81,82.88,82.68,82.74,13916.0,75.4067,75.4705,75.2883,75.343,13916.0
2017-10-27 11:10:00,82.74,82.76,82.68,82.71,6677.0,75.343,75.3612,75.2883,75.3157,6677.0
2017-10-27 11:15:00,82.72,82.8,82.67,82.67,6368.0,75.3248,75.3976,75.2792,75.2792,6368.0
2017-10-27 11:20:00,82.68,82.85,82.67,82.83,8999.0,75.2883,75.4431,75.2792,75.4249,8999.0
2017-10-27 11:25:00,82.86,83.01,82.86,83.0,23890.0,75.4522,75.5888,75.4522,75.5797,23890.0
2017-10-27 11:30:00,83.01,83.05,82.97,83.01,15804.0,75.5888,75.6253,75.5524,75.5888,15804.0
2017-10-27 11:35:00,83.01,83.16,83.01,83.14,7969.0,75.5888,75.7254,75.5888,75.7072,7969.0
2017-10-27 11:40:00,83.12,83.28,83.12,83.27,19412.0,75.689,75.8347,75.689,75.8256,19412.0
2017-10-27 11:45:00,83.25,83.36,83.25,83.3,12621.0,75.8074,75.9075,75.8074,75.8529,12621.0
2017-10-27 11:50:00,83.28,83.33,83.23,83.23,21233.0,75.8347,75.8802,75.7892,75.7892,21233.0
2017-10-27 11:55:00,83.25,83.28,83.2,83.24,8762.0,75.8074,75.8347,75.7618,75.7983,8762.0
2017-10-27 12:00:00,83.25,83.28,83.19,83.26,12507.0,75.8074,75.8347,75.7527,75.8165,12507.0
2017-10-27 12:05:00,83.24,83.34,83.24,83.3,11033.0,75.7983,75.8893,75.7983,75.8529,11033.0
2017-10-27 12:10:00,83.27,83.38,83.27,83.37,2966.0,75.8256,75.9258,75.8256,75.9166,2966.0
2017-10-27 12:15:00,83.36,83.42,83.34,83.41,12969.0,75.9075,75.9622,75.8893,75.9531,12969.0
2017-10-27 12:20:00,83.43,83.43,83.24,83.24,10112.0,75.9713,75.9713,75.7983,75.7983,10112.0
2017-10-27 12:25:00,83.27,83.35,83.27,83.35,24247.0,75.8256,75.8984,75.8256,75.8984,24247.0
2017-10-27 12:30:00,83.37,83.49,83.37,83.42,8664.0,75.9166,76.0259,75.9166,75.9622,8664.0
2017-10-27 12:35:00,83.39,83.39,83.33,83.35,3930.0,75.9349,75.9349,75.8802,75.8984,3930.0
2017-10-27 12:40:00,83.36,83.36,83.3,83.34,8975.0,75.9075,75.9075,75.8529,75.8893,8975.0
2017-10-27 12:45:00,83.33,83.35,83.27,83.34,16200.0,75.8802,75.8984,75.8256,75.8893,16200.0
2017-10-27 12:50:00,83.35,83.35,83.24,83.26,7607.0,75.8984,75.8984,75.7983,75.8165,7607.0
2017-10-27 12:55:00,83.25,83.26,83.16,83.22,10074.0,75.8074,75.8165,75.7254,75.7801,10074.0
2017-10-27 13:00:00,83.22,83.28,83.16,83.28,8750.0,75.7801,75.8347,75.7254,75.8347,8750.0
2017-10-27 13:05:00,83.33,83.33,83.22,83.22,6193.0,75.8802,75.8802,75.7801,75.7801,6193.0
2017-10-27 13:10:00,83.21,83.24,83.01,83.03,40494.0,75.771,75.7983,75.5888,75.607,40494.0
2017-10-27 13:15:00,83.01,83.02,82.88,82.88,20263.0,75.5888,75.5979,75.4705,75.4705,20263.0
2017-10-27 13:20:00,82.9,82.9,82.8,82.8,14205.0,75.4887,75.4887,75.3976,75.3976,14205.0
2017-10-27 13:25:00,82.82,82.95,82.81,82.95,20865.0,75.4158,75.5342,75.4067,75.5342,20865.0
2017-10-27 13:30:00,82.99,83.11,82.97,83.0,40609.0,75.5706,75.6799,75.5524,75.5797,40609.0
2017-10-27 13:35:00,83.02,83.18,83.01,83.17,8580.0,75.5979,75.7436,75.5888,75.7345,8580.0
2017-10-27 13:40:00,83.21,83.27,83.21,83.21,13945.0,75.771,75.8256,75.771,75.771,13945.0
2017-10-27 13:45:00,83.24,83.41,83.23,83.41,24577.0,75.7983,75.9531,75.7892,75.9531,24577.0
2017-10-27 13:50:00,83.43,83.43,83.32,83.35,24399.0,75.9713,75.9713,75.8711,75.8984,24399.0
2017-10-27 13:55:00,83.33,83.33,83.24,83.24,8214.0,75.8802,75.8802,75.7983,75.7983,8214.0
2017-10-27 14:00:00,83.25,83.31,83.24,83.29,10704.0,75.8074,75.862,75.7983,75.8438,10704.0
2017-10-27 14:05:00,83.29,83.33,83.27,83.31,7093.0,75.8438,75.8802,75.8256,75.862,7093.0
2017-10-27 14:10:00,83.31,83.41,83.28,83.31,7847.0,75.862,75.9531,75.8347,75.862,7847.0
2017-10-27 14:15:00,83.32,83.36,83.27,83.3,8563.0,75.8711,75.9075,75.8256,75.8529,8563.0
2017-10-27 14:20:00,83.3,83.3,83.23,83.3,7599.0,75.8529,75.8529,75.7892,75.8529,7599.0
2017-10-27 14:25:00,83.33,83.33,83.2,83.21,8210.0,75.8802,75.8802,75.7618,75.771,8210.0
2017-10-27 14:30:00,83.22,83.29,83.19,83.23,16057.0,75.7801,75.8438,75.7527,75.7892,16057.0
2017-10-27 14:35:00,83.23,83.24,83.18,83.22,16342.0,75.7892,75.7983,75.7436,75.7801,16342.0
2017-10-27 14:40:00,83.22,83.28,83.21,83.23,16359.0,75.7801,75.8347,75.771,75.7892,16359.0
2017-10-27 14:45:00,83.24,83.3,83.21,83.29,14054.0,75.7983,75.8529,75.771,75.8438,14054.0
2017-10-27 14:50:00,83.32,83.36,83.2,83.34,21389.0,75.8711,75.9075,75.7618,75.8893,21389.0
2017-10-27 14:55:00,83.33,83.38,83.31,83.33,15434.0,75.8802,75.9258,75.862,75.8802,15434.0
2017-10-27 15:00:00,83.34,83.35,83.21,83.23,15229.0,75.8893,75.8984,75.771,75.7892,15229.0
2017-10-27 15:05:00,83.22,83.27,83.18,83.19,19341.0,75.7801,75.8256,75.7436,75.7527,19341.0
2017-10-27 15:10:00,83.2,83.27,83.19,83.27,14044.0,75.7618,75.8256,75.7527,75.8256,14044.0
2017-10-27 15:15:00,83.26,83.28,83.2,83.21,14200.0,75.8165,75.8347,75.7618,75.771,14200.0
2017-10-27 15:20:00,83.22,83.22,83.14,83.14,26951.0,75.7801,75.7801,75.7072,75.7072,26951.0
2017-10-27 15:25:00,83.13,83.19,83.1,83.13,27857.0,75.6981,75.7527,75.6708,75.6981,27857.0
2017-10-27 15:30:00,83.13,83.17,83.12,83.14,20531.0,75.6981,75.7345,75.689,75.7072,20531.0
2017-10-27 15:35:00,83.14,83.2,83.13,83.17,27350.0,75.7072,75.7618,75.6981,75.7345,27350.0
2017-10-27 15:40:00,83.17,83.2,83.14,83.14,24484.0,75.7345,75.7618,75.7072,75.7072,24484.0
2017-10-27 15:45:00,83.15,83.26,83.14,83.26,41110.0,75.7163,75.8165,75.7072,75.8165,41110.0
2017-10-27 15:50:00,83.24,83.31,83.24,83.29,43537.0,75.7983,75.862,75.7983,75.8438,43537.0
2017-10-27 15:55:00,83.29,83.3,83.17,83.27,122929.0,75.8438,75.8529,75.7345,75.8256,122929.0
2017-10-30 09:30:00,82.93,83.0,82.52,82.87,28379.0,75.516,75.5797,75.1426,75.4613,28379.0
2017-10-30 09:35:00,82.84,82.88,82.7,82.73,18696.0,75.434,75.4705,75.3065,75.3339,18696.0
2017-10-30 09:40:00,82.75,82.94,82.72,82.78,19895.0,75.3521,75.5251,75.3248,75.3794,19895.0
2017-10-30 09:45:00,82.73,82.78,82.59,82.67,16964.0,75.3339,75.3794,75.2064,75.2792,16964.0
2017-10-30 09:50:00,82.69,82.8,82.54,82.66,8323.0,75.2974,75.3976,75.1608,75.2701,8323.0
2017-10-30 09:55:00,82.71,82.71,82.28,82.37,16388.0,75.3157,75.3157,74.9241,75.006,16388.0
2017-10-30 10:00:00,82.41,82.55,82.22,82.22,13196.0,75.0425,75.17,74.8695,74.8695,13196.0
2017-10-30 10:05:00,82.15,82.23,82.02,82.14,43653.0,74.8057,74.8786,74.6873,74.7966,43653.0
2017-10-30 10:10:00,82.14,82.41,82.14,82.37,15700.0,74.7966,75.0425,74.7966,75.006,15700.0
2017-10-30 10:15:00,82.37,82.37,82.21,82.22,11643.0,75.006,75.006,74.8604,74.8695,11643.0
2017-10-30 10:20:00,82.29,82.3,82.23,82.26,9284.0,74.9332,74.9423,74.8786,74.9059,9284.0
2017-10-30 10:25:00,82.22,82.27,82.16,82.25,8415.0,74.8695,74.915,74.8148,74.8968,8415.0
2017-10-30 10:30:00,82.26,82.48,82.22,82.48,32856.0,74.9059,75.1062,74.8695,75.1062,32856.0
2017-10-30 10:35:00,82.52,82.58,82.37,82.56,30187.0,75.1426,75.1973,75.006,75.1791,30187.0
2017-10-30 10:40:00,82.55,82.58,82.42,82.44,13391.0,75.17,75.1973,75.0516,75.0698,13391.0
2017-10-30 10:45:00,82.42,82.56,82.41,82.51,7625.0,75.0516,75.1791,75.0425,75.1335,7625.0
2017-10-30 10:50:00,82.49,82.49,82.4,82.43,5378.0,75.1153,75.1153,75.0334,75.0607,5378.0
2017-10-30 10:55:00,82.44,82.46,82.31,82.37,15063.0,75.0698,75.088,74.9514,75.006,15063.0
2017-10-30 11:00:00,82.35,82.42,82.31,82.38,7597.0,74.9878,75.0516,74.9514,75.0152,7597.0
2017-10-30 11:05:00,82.39,82.43,82.37,82.37,18965.0,75.0243,75.0607,75.006,75.006,18965.0
2017-10-30 11:10:00,82.38,82.44,82.38,82.39,5710.0,75.0152,75.0698,75.0152,75.0243,5710.0
2017-10-30 11:15:00,82.42,82.43,82.35,82.43,16411.0,75.0516,75.0607,74.9878,75.0607,16411.0
2017-10-30 11:20:00,82.43,82.51,82.4,82.49,7193.0,75.0607,75.1335,75.0334,75.1153,7193.0
2017-10-30 11:25:00,82.48,82.48,82.29,82.29,15515.0,75.1062,75.1062,74.9332,74.9332,15515.0
2017-10-30 11:30:00,82.32,82.34,82.18,82.21,16266.0,74.9605,74.9787,74.833,74.8604,16266.0
2017-10-30 11:35:00,82.21,82.21,82.05,82.07,5796.0,74.8604,74.8604,74.7147,74.7329,5796.0
2017-10-30 11:40:00,82.08,82.11,82.05,82.06,9197.0,74.742,74.7693,74.7147,74.7238,9197.0
2017-10-30 11:45:00,82.07,82.09,81.92,81.94,16658.0,74.7329,74.7511,74.5963,74.6145,16658.0
2017-10-30 11:50:00,81.93,82.01,81.9,81.98,14469.0,74.6054,74.6782,74.5781,74.6509,14469.0
2017-10-30 11:55:00,81.98,82.01,81.92,82.0,19150.0,74.6509,74.6782,74.5963,74.6691,19150.0
2017-10-30 12:00:00,81.97,82.14,81.97,82.11,33600.0,74.6418,74.7966,74.6418,74.7693,33600.0
2017-10-30 12:05:00,82.08,82.12,81.98,82.04,9003.0,74.742,74.7784,74.6509,74.7055,9003.0
2017-10-30 12:10:00,82.0,82.06,81.91,82.06,6741.0,74.6691,74.7238,74.5872,74.7238,6741.0
2017-10-30 12:15:00,82.07,82.11,81.92,81.98,8729.0,74.7329,74.7693,74.5963,74.6509,8729.0
2017-10-30 12:20:00,81.98,81.99,81.85,81.88,38010.0,74.6509,74.66,74.5325,74.5599,38010.0
2017-10-30 12:25:00,81.9,81.91,81.81,81.85,16302.0,74.5781,74.5872,74.4961,74.5325,16302.0
2017-10-30 12:30:00,81.86,81.9,81.74,81.77,9919.0,74.5416,74.5781,74.4324,74.4597,9919.0
2017-10-30 12:35:00,81.76,81.81,81.66,81.68,12027.0,74.4506,74.4961,74.3595,74.3777,12027.0
2017-10-30 12:40:00,81.67,81.71,81.62,81.64,12893.0,74.3686,74.4051,74.3231,74.3413,12893.0
2017-10-30 12:45:00,81.63,81.66,81.55,81.6,17454.0,74.3322,74.3595,74.2594,74.3049,17454.0
2017-10-30 12:50:00,81.6,81.65,81.58,81.58,11446.0,74.3049,74.3504,74.2867,74.2867,11446.0
2017-10-30 12:55:00,81.58,81.58,81.37,81.41,32009.0,74.2867,74.2867,74.0954,74.1319,32009.0
2017-10-30 13:00:00,81.45,81.45,81.36,81.37,25286.0,74.1683,74.1683,74.0863,74.0954,25286.0
2017-10-30 13:05:00,81.35,81.35,81.1,81.16,29031.0,74.0772,74.0772,73.8496,73.9042,29031.0
2017-10-30 13:10:00,81.16,81.18,81.11,81.14,23471.0,73.9042,73.9224,73.8587,73.886,23471.0
2017-10-30 13:15:00,81.15,81.27,81.14,81.26,36421.0,73.8951,74.0044,73.886,73.9953,36421.0
2017-10-30 13:20:00,81.29,81.44,81.2,81.44,17379.0,74.0226,74.1592,73.9406,74.1592,17379.0
2017-10-30 13:25:00,81.45,81.55,81.44,81.54,18134.0,74.1683,74.2594,74.1592,74.2503,18134.0
2017-10-30 13:30:00,81.52,81.54,81.5,81.53,19013.0,74.232,74.2503,74.2138,74.2411,19013.0
2017-10-30 13:35:00,81.53,81.54,81.47,81.51,26055.0,74.2411,74.2503,74.1865,74.2229,26055.0
2017-10-30 13:40:00,81.5,81.51,81.4,81.4,22828.0,74.2138,74.2229,74.1228,74.1228,22828.0
2017-10-30 13:45:00,81.4,81.5,81.4,81.48,22774.0,74.1228,74.2138,74.1228,74.1956,22774.0
2017-10-30 13:50:00,81.48,81.5,81.39,81.4,15100.0,74.1956,74.2138,74.1137,74.1228,15100.0
2017-10-30 13:55:00,81.42,81.5,81.4,81.48,9429.0,74.141,74.2138,74.1228,74.1956,9429.0
2017-10-30 14:00:00,81.5,81.51,81.46,81.48,13304.0,74.2138,74.2229,74.1774,74.1956,13304.0
2017-10-30 14:05:00,81.49,81.51,81.46,81.47,19438.0,74.2047,74.2229,74.1774,74.1865,19438.0
2017-10-30 14:10:00,81.47,81.51,81.47,81.5,10310.0,74.1865,74.2229,74.1865,74.2138,10310.0
2017-10-30 14:15:00,81.49,81.5,81.41,81.48,16353.0,74.2047,74.2138,74.1319,74.1956,16353.0
2017-10-30 14:20:00,81.48,81.5,81.45,81.5,55051.0,74.1956,74.2138,74.1683,74.2138,55051.0
2017-10-30 14:25:00,81.5,81.65,81.4,81.41,71257.0,74.2138,74.3504,74.1228,74.1319,71257.0
2017-10-30 14:30:00,81.42,81.44,81.34,81.37,19362.0,74.141,74.1592,74.0681,74.0954,19362.0
2017-10-30 14:35:00,81.37,81.5,81.36,81.44,15055.0,74.0954,74.2138,74.0863,74.1592,15055.0
2017-10-30 14:40:00,81.44,81.51,81.44,81.51,13085.0,74.1592,74.2229,74.1592,74.2229,13085.0
2017-10-30 14:45:00,81.5,81.51,81.38,81.41,19112.0,74.2138,74.2229,74.1046,74.1319,19112.0
2017-10-30 14:50:00,81.42,81.5,81.37,81.41,20273.0,74.141,74.2138,74.0954,74.1319,20273.0
2017-10-30 14:55:00,81.41,81.41,81.3,81.31,19163.0,74.1319,74.1319,74.0317,74.0408,19163.0
2017-10-30 15:00:00,81.33,81.36,81.21,81.26,33468.0,74.059,74.0863,73.9498,73.9953,33468.0
2017-10-30 15:05:00,81.24,81.37,81.22,81.3,17559.0,73.9771,74.0954,73.9589,74.0317,17559.0
2017-10-30 15:10:00,81.29,81.32,81.26,81.28,17182.0,74.0226,74.0499,73.9953,74.0135,17182.0
2017-10-30 15:15:00,81.27,81.31,81.24,81.3,15998.0,74.0044,74.0408,73.9771,74.0317,15998.0
2017-10-30 15:20:00,81.31,81.35,81.2,81.35,24524.0,74.0408,74.0772,73.9406,74.0772,24524.0
2017-10-30 15:25:00,81.36,81.45,81.33,81.39,34651.0,74.0863,74.1683,74.059,74.1137,34651.0
2017-10-30 15:30:00,81.39,81.41,81.34,81.36,21694.0,74.1137,74.1319,74.0681,74.0863,21694.0
2017-10-30 15:35:00,81.37,81.37,81.26,81.27,50070.0,74.0954,74.0954,73.9953,74.0044,50070.0
2017-10-30 15:40:00,81.27,81.29,81.21,81.23,74031.0,74.0044,74.0226,73.9498,73.968,74031.0
2017-10-30 15:45:00,81.24,81.28,81.22,81.23,70902.0,73.9771,74.0135,73.9589,73.968,70902.0
2017-10-30 15:50:00,81.24,81.24,81.18,81.19,102286.0,73.9771,73.9771,73.9224,73.9315,102286.0
2017-10-30 15:55:00,81.2,81.28,81.15,81.22,163117.0,73.9406,74.0135,73.8951,73.9589,163117.0
2017-10-31 09:30:00,81.22,82.11,81.22,82.09,24473.0,73.9589,74.7693,73.9589,74.7511,24473.0
2017-10-31 09:35:00,82.04,82.04,81.55,81.55,7686.0,74.7055,74.7055,74.2594,74.2594,7686.0
2017-10-31 09:40:00,81.51,81.62,81.45,81.57,12206.0,74.2229,74.3231,74.1683,74.2776,12206.0
2017-10-31 09:45:00,81.5,81.56,81.37,81.37,10270.0,74.2138,74.2685,74.0954,74.0954,10270.0
2017-10-31 09:50:00,81.42,81.47,81.36,81.36,7472.0,74.141,74.1865,74.0863,74.0863,7472.0
2017-10-31 09:55:00,81.41,81.41,81.21,81.21,11527.0,74.1319,74.1319,73.9498,73.9498,11527.0
2017-10-31 10:00:00,81.21,81.28,81.14,81.23,13437.0,73.9498,74.0135,73.886,73.968,13437.0
2017-10-31 10:05:00,81.21,81.21,80.93,81.05,16734.0,73.9498,73.9498,73.6948,73.8041,16734.0
2017-10-31 10:10:00,81.04,81.11,80.99,81.04,11454.0,73.795,73.8587,73.7494,73.795,11454.0
2017-10-31 10:15:00,81.03,81.07,80.95,81.0,13029.0,73.7858,73.8223,73.713,73.7585,13029.0
2017-10-31 10:20:00,81.0,81.11,81.0,81.08,16723.0,73.7585,73.8587,73.7585,73.8314,16723.0
2017-10-31 10:25:00,81.07,81.1,80.98,81.0,27975.0,73.8223,73.8496,73.7403,73.7585,27975.0
2017-10-31 10:30:00,81.0,81.11,81.0,81.09,7831.0,73.7585,73.8587,73.7585,73.8405,7831.0
2017-10-31 10:35:00,81.1,81.18,81.08,81.1,24282.0,73.8496,73.9224,73.8314,73.8496,24282.0
2017-10-31 10:40:00,81.12,81.26,81.12,81.24,20924.0,73.8678,73.9953,73.8678,73.9771,20924.0
2017-10-31 10:45:00,81.24,81.26,81.19,81.19,9379.0,73.9771,73.9953,73.9315,73.9315,9379.0
2017-10-31 10:50:00,81.17,81.24,81.17,81.24,9748.0,73.9133,73.9771,73.9133,73.9771,9748.0
2017-10-31 10:55:00,81.21,81.25,81.14,81.21,10421.0,73.9498,73.9862,73.886,73.9498,10421.0
2017-10-31 11:00:00,81.19,81.46,81.17,81.38,39759.0,73.9315,74.1774,73.9133,74.1046,39759.0
2017-10-31 11:05:00,81.38,81.38,81.17,81.2,25048.0,74.1046,74.1046,73.9133,73.9406,25048.0
2017-10-31 11:10:00,81.22,81.3,81.17,81.24,14270.0,73.9589,74.0317,73.9133,73.9771,14270.0
2017-10-31 11:15:00,81.24,81.31,81.15,81.18,8733.0,73.9771,74.0408,73.8951,73.9224,8733.0
2017-10-31 11:20:00,81.19,81.26,81.16,81.26,10503.0,73.9315,73.9953,73.9042,73.9953,10503.0
2017-10-31 11:25:00,81.26,81.32,81.16,81.19,22739.0,73.9953,74.0499,73.9042,73.9315,22739.0
2017-10-31 11:30:00,81.17,81.26,81.08,81.23,10868.0,73.9133,73.9953,73.8314,73.968,10868.0
2017-10-31 11:35:00,81.25,81.25,81.14,81.15,4407.0,73.9862,73.9862,73.886,73.8951,4407.0
2017-10-31 11:40:00,81.13,81.17,81.1,81.13,6087.0,73.8769,73.9133,73.8496,73.8769,6087.0
2017-10-31 11:45:00,81.12,81.22,81.09,81.22,7340.0,73.8678,73.9589,73.8405,73.9589,7340.0
2017-10-31 11:50:00,81.21,81.21,81.12,81.12,10838.0,73.9498,73.9498,73.8678,73.8678,10838.0
2017-10-31 11:55:00,81.11,81.31,81.11,81.31,37157.0,73.8587,74.0408,73.8587,74.0408,37157.0
2017-10-31 12:00:00,81.34,81.39,81.26,81.31,10465.0,74.0681,74.1137,73.9953,74.0408,10465.0
2017-10-31 12:05:00,81.33,81.38,81.3,81.36,8257.0,74.059,74.1046,74.0317,74.0863,8257.0
2017-10-31 12:10:00,81.37,81.44,81.32,81.39,13167.0,74.0954,74.1592,74.0499,74.1137,13167.0
2017-10-31 12:15:00,81.37,81.38,81.31,81.34,8109.0,74.0954,74.1046,74.0408,74.0681,8109.0
2017-10-31 12:20:00,81.33,81.34,81.29,81.3,4555.0,74.059,74.0681,74.0226,74.0317,4555.0
2017-10-31 12:25:00,81.32,81.32,81.09,81.15,22899.0,74.0499,74.0499,73.8405,73.8951,22899.0
2017-10-31 12:30:00,81.18,81.19,81.03,81.03,47950.0,73.9224,73.9315,73.7858,73.7858,47950.0
2017-10-31 12:35:00,81.06,81.13,80.96,81.02,22702.0,73.8132,73.8769,73.7221,73.7767,22702.0
2017-10-31 12:40:00,81.05,81.14,81.01,81.06,12400.0,73.8041,73.886,73.7676,73.8132,12400.0
2017-10-31 12:45:00,81.08,81.09,80.99,80.99,8380.0,73.8314,73.8405,73.7494,73.7494,8380.0
2017-10-31 12:50:00,80.99,81.02,80.94,80.96,16204.0,73.7494,73.7767,73.7039,73.7221,16204.0
2017-10-31 12:55:00,80.94,80.97,80.79,80.82,37027.0,73.7039,73.7312,73.5673,73.5946,37027.0
2017-10-31 13:00:00,80.85,80.85,80.74,80.78,21633.0,73.6219,73.6219,73.5218,73.5582,21633.0
2017-10-31 13:05:00,80.76,80.85,80.75,80.83,21965.0,73.54,73.6219,73.5309,73.6037,21965.0
2017-10-31 13:10:00,80.83,80.91,80.76,80.77,25326.0,73.6037,73.6766,73.54,73.5491,25326.0
2017-10-31 13:15:00,80.76,80.79,80.65,80.73,27990.0,73.54,73.5673,73.4398,73.5127,27990.0
2017-10-31 13:20:00,80.73,80.8,80.73,80.76,19715.0,73.5127,73.5764,73.5127,73.54,19715.0
2017-10-31 13:25:00,80.8,80.85,80.75,80.76,20689.0,73.5764,73.6219,73.5309,73.54,20689.0
2017-10-31 13:30:00,80.76,80.9,80.76,80.87,10043.0,73.54,73.6675,73.54,73.6401,10043.0
2017-10-31 13:35:00,80.86,80.86,80.77,80.77,17491.0,73.631,73.631,73.5491,73.5491,17491.0
2017-10-31 13:40:00,80.78,80.81,80.71,80.78,21661.0,73.5582,73.5855,73.4945,73.5582,21661.0
2017-10-31 13:45:00,80.76,80.8,80.7,80.76,17289.0,73.54,73.5764,73.4853,73.54,17289.0
2017-10-31 13:50:00,80.75,80.76,80.7,80.73,17942.0,73.5309,73.54,73.4853,73.5127,17942.0
2017-10-31 13:55:00,80.72,80.76,80.68,80.72,22288.0,73.5036,73.54,73.4671,73.5036,22288.0
2017-10-31 14:00:00,80.71,80.73,80.63,80.64,18771.0,73.4945,73.5127,73.4216,73.4307,18771.0
2017-10-31 14:05:00,80.64,80.73,80.58,80.61,28524.0,73.4307,73.5127,73.3761,73.4034,28524.0
2017-10-31 14:10:00,80.61,80.62,80.49,80.54,31392.0,73.4034,73.4125,73.2941,73.3397,31392.0
2017-10-31 14:15:00,80.54,80.64,80.53,80.61,27037.0,73.3397,73.4307,73.3305,73.4034,27037.0
2017-10-31 14:20:00,80.59,80.67,80.58,80.66,25230.0,73.3852,73.458,73.3761,73.4489,25230.0
2017-10-31 14:25:00,80.68,80.71,80.55,80.59,17720.0,73.4671,73.4945,73.3488,73.3852,17720.0
2017-10-31 14:30:00,80.58,80.63,80.53,80.56,19490.0,73.3761,73.4216,73.3305,73.3579,19490.0
2017-10-31 14:35:00,80.56,80.59,80.55,80.55,15150.0,73.3579,73.3852,73.3488,73.3488,15150.0
2017-10-31 14:40:00,80.55,80.59,80.54,80.55,29514.0,73.3488,73.3852,73.3397,73.3488,29514.0
2017-10-31 14:45:00,80.55,80.65,80.53,80.65,26335.0,73.3488,73.4398,73.3305,73.4398,26335.0
2017-10-31 14:50:00,80.66,80.74,80.54,80.69,22930.0,73.4489,73.5218,73.3397,73.4762,22930.0
2017-10-31 14:55:00,80.65,80.69,80.59,80.68,20699.0,73.4398,73.4762,73.3852,73.4671,20699.0
2017-10-31 15:00:00,80.68,80.93,80.68,80.91,25990.0,73.4671,73.6948,73.4671,73.6766,25990.0
2017-10-31 15:05:00,80.93,81.12,80.9,81.05,61784.0,73.6948,73.8678,73.6675,73.8041,61784.0
2017-10-31 15:10:00,81.03,81.11,80.99,81.03,28732.0,73.7858,73.8587,73.7494,73.7858,28732.0
2017-10-31 15:15:00,81.05,81.08,81.01,81.06,32933.0,73.8041,73.8314,73.7676,73.8132,32933.0
2017-10-31 15:20:00,81.05,81.06,81.01,81.02,24852.0,73.8041,73.8132,73.7676,73.7767,24852.0
2017-10-31 15:25:00,81.05,81.08,81.03,81.06,23114.0,73.8041,73.8314,73.7858,73.8132,23114.0
2017-10-31 15:30:00,81.04,81.13,81.02,81.12,28029.0,73.795,73.8769,73.7767,73.8678,28029.0
2017-10-31 15:35:00,81.12,81.12,81.02,81.03,30497.0,73.8678,73.8678,73.7767,73.7858,30497.0
2017-10-31 15:40:00,81.03,81.06,80.99,81.04,32351.0,73.7858,73.8132,73.7494,73.795,32351.0
2017-10-31 15:45:00,81.04,81.06,80.9,80.9,64067.0,73.795,73.8132,73.6675,73.6675,64067.0
2017-10-31 15:50:00,80.89,80.91,80.77,80.77,76268.0,73.6584,73.6766,73.5491,73.5491,76268.0
2017-10-31 15:55:00,80.77,80.9,80.76,80.84,167143.0,73.5491,73.6675,73.54,73.6128,167143.0
2017-11-01 09:30:00,81.21,81.21,80.59,80.69,29776.0,73.9498,73.9498,73.3852,73.4762,29776.0
2017-11-01 09:35:00,80.69,80.95,80.58,80.88,39368.0,73.4762,73.713,73.3761,73.6493,39368.0
2017-11-01 09:40:00,80.76,81.39,80.76,81.17,37896.0,73.54,74.1137,73.54,73.9133,37896.0
2017-11-01 09:45:00,81.28,81.51,81.21,81.49,10524.0,74.0135,74.2229,73.9498,74.2047,10524.0
2017-11-01 09:50:00,81.42,81.65,81.36,81.59,13821.0,74.141,74.3504,74.0863,74.2958,13821.0
2017-11-01 09:55:00,81.56,81.58,81.35,81.48,24444.0,74.2685,74.2867,74.0772,74.1956,24444.0
2017-11-01 10:00:00,81.43,81.44,81.13,81.21,11710.0,74.1501,74.1592,73.8769,73.9498,11710.0
2017-11-01 10:05:00,81.18,81.4,81.13,81.31,16715.0,73.9224,74.1228,73.8769,74.0408,16715.0
2017-11-01 10:10:00,81.29,81.36,81.22,81.28,45703.0,74.0226,74.0863,73.9589,74.0135,45703.0
2017-11-01 10:15:00,81.27,81.35,81.27,81.29,16269.0,74.0044,74.0772,74.0044,74.0226,16269.0
2017-11-01 10:20:00,81.29,81.34,81.25,81.34,33892.0,74.0226,74.0681,73.9862,74.0681,33892.0
2017-11-01 10:25:00,81.34,81.39,81.25,81.28,36288.0,74.0681,74.1137,73.9862,74.0135,36288.0
2017-11-01 10:30:00,81.28,81.28,81.06,81.11,8594.0,74.0135,74.0135,73.8132,73.8587,8594.0
2017-11-01 10:35:00,81.13,81.22,81.04,81.09,14525.0,73.8769,73.9589,73.795,73.8405,14525.0
2017-11-01 10:40:00,81.1,81.21,81.05,81.21,11440.0,73.8496,73.9498,73.8041,73.9498,11440.0
2017-11-01 10:45:00,81.22,81.23,81.15,81.15,4291.0,73.9589,73.968,73.8951,73.8951,4291.0
2017-11-01 10:50:00,81.17,81.22,81.11,81.16,11668.0,73.9133,73.9589,73.8587,73.9042,11668.0
2017-11-01 10:55:00,81.14,81.14,80.93,81.01,11241.0,73.886,73.886,73.6948,73.7676,11241.0
2017-11-01 11:00:00,81.04,81.06,80.93,80.93,5403.0,73.795,73.8132,73.6948,73.6948,5403.0
2017-11-01 11:05:00,80.96,81.0,80.89,80.9,18239.0,73.7221,73.7585,73.6584,73.6675,18239.0
2017-11-01 11:10:00,80.89,80.92,80.85,80.87,13211.0,73.6584,73.6857,73.6219,73.6401,13211.0
2017-11-01 11:15:00,80.9,80.92,80.84,80.87,6929.0,73.6675,73.6857,73.6128,73.6401,6929.0
2017-11-01 11:20:00,80.89,80.91,80.86,80.91,5389.0,73.6584,73.6766,73.631,73.6766,5389.0
2017-11-01 11:25:00,80.93,80.93,80.82,80.86,9321.0,73.6948,73.6948,73.5946,73.631,9321.0
2017-11-01 11:30:00,80.89,80.9,80.68,80.68,31509.0,73.6584,73.6675,73.4671,73.4671,31509.0
2017-11-01 11:35:00,80.68,80.84,80.65,80.72,8811.0,73.4671,73.6128,73.4398,73.5036,8811.0
2017-11-01 11:40:00,80.7,80.71,80.61,80.67,6673.0,73.4853,73.4945,73.4034,73.458,6673.0
2017-11-01 11:45:00,80.68,80.72,80.48,80.52,7624.0,73.4671,73.5036,73.285,73.3214,7624.0
2017-11-01 11:50:00,80.51,80.66,80.46,80.64,6194.0,73.3123,73.4489,73.2668,73.4307,6194.0
2017-11-01 11:55:00,80.63,80.71,80.59,80.64,7105.0,73.4216,73.4945,73.3852,73.4307,7105.0
2017-11-01 12:00:00,80.65,80.68,80.59,80.61,7429.0,73.4398,73.4671,73.3852,73.4034,7429.0
2017-11-01 12:05:00,80.61,80.64,80.56,80.61,11962.0,73.4034,73.4307,73.3579,73.4034,11962.0
2017-11-01 12:10:00,80.63,80.65,80.57,80.58,7001.0,73.4216,73.4398,73.367,73.3761,7001.0
2017-11-01 12:15:00,80.62,80.67,80.59,80.63,8212.0,73.4125,73.458,73.3852,73.4216,8212.0
2017-11-01 12:20:00,80.63,80.68,80.58,80.58,12344.0,73.4216,73.4671,73.3761,73.3761,12344.0
2017-11-01 12:25:00,80.6,80.64,80.57,80.6,6404.0,73.3943,73.4307,73.367,73.3943,6404.0
2017-11-01 12:30:00,80.63,80.65,80.59,80.61,7346.0,73.4216,73.4398,73.3852,73.4034,7346.0
2017-11-01 12:35:00,80.61,80.69,80.61,80.62,6200.0,73.4034,73.4762,73.4034,73.4125,6200.0
2017-11-01 12:40:00,80.63,80.65,80.59,80.61,6050.0,73.4216,73.4398,73.3852,73.4034,6050.0
2017-11-01 12:45:00,80.6,80.6,80.48,80.59,19717.0,73.3943,73.3943,73.285,73.3852,19717.0
2017-11-01 12:50:00,80.59,80.62,80.55,80.55,10164.0,73.3852,73.4125,73.3488,73.3488,10164.0
2017-11-01 12:55:00,80.57,80.64,80.56,80.64,3347.0,73.367,73.4307,73.3579,73.4307,3347.0
2017-11-01 13:00:00,80.67,80.67,80.59,80.63,7024.0,73.458,73.458,73.3852,73.4216,7024.0
2017-11-01 13:05:00,80.59,80.6,80.49,80.51,6205.0,73.3852,73.3943,73.2941,73.3123,6205.0
2017-11-01 13:10:00,80.53,80.58,80.5,80.57,5908.0,73.3305,73.3761,73.3032,73.367,5908.0
2017-11-01 13:15:00,80.58,80.64,80.52,80.53,9403.0,73.3761,73.4307,73.3214,73.3305,9403.0
2017-11-01 13:20:00,80.56,80.63,80.5,80.63,4028.0,73.3579,73.4216,73.3032,73.4216,4028.0
2017-11-01 13:25:00,80.64,80.72,80.64,80.64,7146.0,73.4307,73.5036,73.4307,73.4307,7146.0
2017-11-01 13:30:00,80.68,80.71,80.65,80.65,2800.0,73.4671,73.4945,73.4398,73.4398,2800.0
2017-11-01 13:35:00,80.65,80.68,80.62,80.66,4441.0,73.4398,73.4671,73.4125,73.4489,4441.0
2017-11-01 13:40:00,80.67,80.67,80.62,80.62,4486.0,73.458,73.458,73.4125,73.4125,4486.0
2017-11-01 13:45:00,80.62,80.64,80.6,80.62,4558.0,73.4125,73.4307,73.3943,73.4125,4558.0
2017-11-01 13:50:00,80.62,80.69,80.57,80.69,5360.0,73.4125,73.4762,73.367,73.4762,5360.0
2017-11-01 13:55:00,80.67,80.7,80.64,80.69,9555.0,73.458,73.4853,73.4307,73.4762,9555.0
2017-11-01 14:00:00,80.72,80.91,80.64,80.91,12295.0,73.5036,73.6766,73.4307,73.6766,12295.0
2017-11-01 14:05:00,80.96,81.03,80.93,81.0,21186.0,73.7221,73.7858,73.6948,73.7585,21186.0
2017-11-01 14:10:00,80.99,81.16,80.98,81.12,38461.0,73.7494,73.9042,73.7403,73.8678,38461.0
2017-11-01 14:15:00,81.13,81.19,81.05,81.15,22212.0,73.8769,73.9315,73.8041,73.8951,22212.0
2017-11-01 14:20:00,81.19,81.41,81.17,81.4,26795.0,73.9315,74.1319,73.9133,74.1228,26795.0
2017-11-01 14:25:00,81.43,81.43,81.28,81.3,6982.0,74.1501,74.1501,74.0135,74.0317,6982.0
2017-11-01 14:30:00,81.28,81.33,81.26,81.33,9936.0,74.0135,74.059,73.9953,74.059,9936.0
2017-11-01 14:35:00,81.32,81.43,81.32,81.43,12506.0,74.0499,74.1501,74.0499,74.1501,12506.0
2017-11-01 14:40:00,81.43,81.44,81.35,81.44,16415.0,74.1501,74.1592,74.0772,74.1592,16415.0
2017-11-01 14:45:00,81.42,81.44,81.34,81.35,10746.0,74.141,74.1592,74.0681,74.0772,10746.0
2017-11-01 14:50:00,81.36,81.39,81.24,81.26,10217.0,74.0863,74.1137,73.9771,73.9953,10217.0
2017-11-01 14:55:00,81.28,81.31,81.26,81.31,7231.0,74.0135,74.0408,73.9953,74.0408,7231.0
2017-11-01 15:00:00,81.32,81.33,81.24,81.24,17433.0,74.0499,74.059,73.9771,73.9771,17433.0
2017-11-01 15:05:00,81.24,81.25,81.19,81.21,10475.0,73.9771,73.9862,73.9315,73.9498,10475.0
2017-11-01 15:10:00,81.21,81.23,81.2,81.21,6722.0,73.9498,73.968,73.9406,73.9498,6722.0
2017-11-01 15:15:00,81.2,81.28,81.19,81.28,29402.0,73.9406,74.0135,73.9315,74.0135,29402.0
2017-11-01 15:20:00,81.27,81.37,81.27,81.35,26749.0,74.0044,74.0954,74.0044,74.0772,26749.0
2017-11-01 15:25:00,81.36,81.37,81.3,81.36,17829.0,74.0863,74.0954,74.0317,74.0863,17829.0
2017-11-01 15:30:00,81.36,81.37,81.31,81.34,21107.0,74.0863,74.0954,74.0408,74.0681,21107.0
2017-11-01 15:35:00,81.35,81.36,81.33,81.34,19295.0,74.0772,74.0863,74.059,74.0681,19295.0
2017-11-01 15:40:00,81.33,81.35,81.31,81.32,26460.0,74.059,74.0772,74.0408,74.0499,26460.0
2017-11-01 15:45:00,81.31,81.33,81.26,81.28,33815.0,74.0408,74.059,73.9953,74.0135,33815.0
2017-11-01 15:50:00,81.28,81.29,81.21,81.25,38186.0,74.0135,74.0226,73.9498,73.9862,38186.0
2017-11-01 15:55:00,81.23,81.25,81.19,81.23,62417.0,73.968,73.9862,73.9315,73.968,62417.0
2017-11-02 09:30:00,81.42,81.6,81.25,81.33,21054.0,74.141,74.3049,73.9862,74.059,21054.0
2017-11-02 09:35:00,81.39,81.7,81.39,81.4,3749.0,74.1137,74.3959,74.1137,74.1228,3749.0
2017-11-02 09:40:00,81.52,81.53,81.07,81.16,5956.0,74.232,74.2411,73.8223,73.9042,5956.0
2017-11-02 09:45:00,81.06,81.07,80.87,80.93,6834.0,73.8132,73.8223,73.6401,73.6948,6834.0
2017-11-02 09:50:00,80.97,81.07,80.92,81.05,4806.0,73.7312,73.8223,73.6857,73.8041,4806.0
2017-11-02 09:55:00,81.12,81.16,80.82,80.86,6710.0,73.8678,73.9042,73.5946,73.631,6710.0
2017-11-02 10:00:00,80.83,80.91,80.73,80.79,7533.0,73.6037,73.6766,73.5127,73.5673,7533.0
2017-11-02 10:05:00,80.79,80.81,80.44,80.51,11592.0,73.5673,73.5855,73.2486,73.3123,11592.0
2017-11-02 10:10:00,80.47,80.47,80.3,80.3,9380.0,73.2759,73.2759,73.1211,73.1211,9380.0
2017-11-02 10:15:00,80.35,80.67,80.35,80.67,7920.0,73.1666,73.458,73.1666,73.458,7920.0
2017-11-02 10:20:00,80.75,80.86,80.7,80.75,10822.0,73.5309,73.631,73.4853,73.5309,10822.0
2017-11-02 10:25:00,80.79,80.89,80.7,80.86,3973.0,73.5673,73.6584,73.4853,73.631,3973.0
2017-11-02 10:30:00,80.88,81.06,80.88,80.93,4200.0,73.6493,73.8132,73.6493,73.6948,4200.0
2017-11-02 10:35:00,80.91,80.98,80.88,80.97,2200.0,73.6766,73.7403,73.6493,73.7312,2200.0
2017-11-02 10:40:00,81.01,81.03,80.94,81.01,6303.0,73.7676,73.7858,73.7039,73.7676,6303.0
2017-11-02 10:45:00,81.04,81.07,80.9,80.9,4436.0,73.795,73.8223,73.6675,73.6675,4436.0
2017-11-02 10:50:00,80.89,81.14,80.87,81.13,5847.0,73.6584,73.886,73.6401,73.8769,5847.0
2017-11-02 10:55:00,81.09,81.13,80.96,81.05,3582.0,73.8405,73.8769,73.7221,73.8041,3582.0
2017-11-02 11:00:00,81.05,81.08,80.96,81.0,5037.0,73.8041,73.8314,73.7221,73.7585,5037.0
2017-11-02 11:05:00,81.01,81.06,80.92,80.95,2293.0,73.7676,73.8132,73.6857,73.713,2293.0
2017-11-02 11:10:00,80.95,81.01,80.92,80.92,19490.0,73.713,73.7676,73.6857,73.6857,19490.0
2017-11-02 11:15:00,80.94,80.94,80.82,80.86,5435.0,73.7039,73.7039,73.5946,73.631,5435.0
2017-11-02 11:20:00,80.88,80.89,80.83,80.83,3129.0,73.6493,73.6584,73.6037,73.6037,3129.0
2017-11-02 11:25:00,80.86,80.86,80.49,80.56,18747.0,73.631,73.631,73.2941,73.3579,18747.0
2017-11-02 11:30:00,80.54,80.77,80.46,80.72,13003.0,73.3397,73.5491,73.2668,73.5036,13003.0
2017-11-02 11:35:00,80.71,80.75,80.67,80.73,1703.0,73.4945,73.5309,73.458,73.5127,1703.0
2017-11-02 11:40:00,80.82,81.0,80.78,80.99,4088.0,73.5946,73.7585,73.5582,73.7494,4088.0
2017-11-02 11:45:00,80.97,81.07,80.86,81.04,6202.0,73.7312,73.8223,73.631,73.795,6202.0
2017-11-02 11:50:00,81.05,81.14,81.02,81.05,4709.0,73.8041,73.886,73.7767,73.8041,4709.0
2017-11-02 11:55:00,81.07,81.39,81.07,81.33,19493.0,73.8223,74.1137,73.8223,74.059,19493.0
2017-11-02 12:00:00,81.34,81.34,81.19,81.22,10154.0,74.0681,74.0681,73.9315,73.9589,10154.0
2017-11-02 12:05:00,81.27,81.37,81.2,81.37,4580.0,74.0044,74.0954,73.9406,74.0954,4580.0
2017-11-02 12:10:00,81.39,81.66,81.39,81.66,11517.0,74.1137,74.3595,74.1137,74.3595,11517.0
2017-11-02 12:15:00,81.56,82.2,81.54,82.17,47868.0,74.2685,74.8512,74.2503,74.8239,47868.0
2017-11-02 12:20:00,82.17,83.29,82.13,83.15,129712.0,74.8239,75.8438,74.7875,75.7163,129712.0
2017-11-02 12:25:00,83.21,83.58,83.15,83.44,188778.0,75.771,76.1079,75.7163,75.9804,188778.0
2017-11-02 12:30:00,83.43,83.51,82.68,82.78,87721.0,75.9713,76.0441,75.2883,75.3794,87721.0
2017-11-02 12:35:00,82.8,82.82,82.47,82.5,70861.0,75.3976,75.4158,75.0971,75.1244,70861.0
2017-11-02 12:40:00,82.51,82.7,82.42,82.68,37680.0,75.1335,75.3065,75.0516,75.2883,37680.0
2017-11-02 12:45:00,82.71,82.73,82.48,82.58,12972.0,75.3157,75.3339,75.1062,75.1973,12972.0
2017-11-02 12:50:00,82.59,82.59,82.37,82.44,6828.0,75.2064,75.2064,75.006,75.0698,6828.0
2017-11-02 12:55:00,82.46,82.76,82.46,82.76,9900.0,75.088,75.3612,75.088,75.3612,9900.0
2017-11-02 13:00:00,82.76,82.82,82.61,82.66,22434.0,75.3612,75.4158,75.2246,75.2701,22434.0
2017-11-02 13:05:00,82.62,82.7,82.56,82.6,12758.0,75.2337,75.3065,75.1791,75.2155,12758.0
2017-11-02 13:10:00,82.61,82.67,82.51,82.57,10620.0,75.2246,75.2792,75.1335,75.1882,10620.0
2017-11-02 13:15:00,82.59,82.59,82.5,82.5,3737.0,75.2064,75.2064,75.1244,75.1244,3737.0
2017-11-02 13:20:00,82.53,82.54,82.43,82.51,5885.0,75.1517,75.1608,75.0607,75.1335,5885.0
2017-11-02 13:25:00,82.53,82.53,82.33,82.42,6608.0,75.1517,75.1517,74.9696,75.0516,6608.0
2017-11-02 13:30:00,82.4,82.43,82.3,82.39,42728.0,75.0334,75.0607,74.9423,75.0243,42728.0
2017-11-02 13:35:00,82.36,82.36,82.21,82.26,6946.0,74.9969,74.9969,74.8604,74.9059,6946.0
2017-11-02 13:40:00,82.27,82.35,82.23,82.23,3049.0,74.915,74.9878,74.8786,74.8786,3049.0
2017-11-02 13:45:00,82.22,82.33,82.22,82.28,4120.0,74.8695,74.9696,74.8695,74.9241,4120.0
2017-11-02 13:50:00,82.29,82.39,82.29,82.36,6918.0,74.9332,75.0243,74.9332,74.9969,6918.0
2017-11-02 13:55:00,82.35,82.46,82.3,82.32,10180.0,74.9878,75.088,74.9423,74.9605,10180.0
2017-11-02 14:00:00,82.29,82.34,82.23,82.23,6131.0,74.9332,74.9787,74.8786,74.8786,6131.0
2017-11-02 14:05:00,82.24,82.3,82.15,82.16,8956.0,74.8877,74.9423,74.8057,74.8148,8956.0
2017-11-02 14:10:00,82.14,82.2,82.12,82.12,4104.0,74.7966,74.8512,74.7784,74.7784,4104.0
2017-11-02 14:15:00,82.11,82.21,82.11,82.15,6617.0,74.7693,74.8604,74.7693,74.8057,6617.0
2017-11-02 14:20:00,82.15,82.3,82.15,82.28,3372.0,74.8057,74.9423,74.8057,74.9241,3372.0
2017-11-02 14:25:00,82.27,82.49,82.23,82.46,12413.0,74.915,75.1153,74.8786,75.088,12413.0
2017-11-02 14:30:00,82.45,82.48,82.36,82.38,19056.0,75.0789,75.1062,74.9969,75.0152,19056.0
2017-11-02 14:35:00,82.36,82.48,82.31,82.37,6724.0,74.9969,75.1062,74.9514,75.006,6724.0
2017-11-02 14:40:00,82.37,82.37,82.24,82.27,6914.0,75.006,75.006,74.8877,74.915,6914.0
2017-11-02 14:45:00,82.27,82.35,82.24,82.35,19249.0,74.915,74.9878,74.8877,74.9878,19249.0
2017-11-02 14:50:00,82.31,82.42,82.31,82.42,27569.0,74.9514,75.0516,74.9514,75.0516,27569.0
2017-11-02 14:55:00,82.4,82.54,82.38,82.49,12867.0,75.0334,75.1608,75.0152,75.1153,12867.0
2017-11-02 15:00:00,82.46,82.47,82.41,82.46,10375.0,75.088,75.0971,75.0425,75.088,10375.0
2017-11-02 15:05:00,82.44,82.52,82.4,82.5,13537.0,75.0698,75.1426,75.0334,75.1244,13537.0
2017-11-02 15:10:00,82.48,82.59,82.48,82.57,14648.0,75.1062,75.2064,75.1062,75.1882,14648.0
2017-11-02 15:15:00,82.57,82.6,82.53,82.58,21301.0,75.1882,75.2155,75.1517,75.1973,21301.0
2017-11-02 15:20:00,82.55,82.65,82.54,82.6,16794.0,75.17,75.261,75.1608,75.2155,16794.0
2017-11-02 15:25:00,82.6,82.65,82.59,82.62,12731.0,75.2155,75.261,75.2064,75.2337,12731.0
2017-11-02 15:30:00,82.62,82.66,82.6,82.61,19507.0,75.2337,75.2701,75.2155,75.2246,19507.0
2017-11-02 15:35:00,82.61,82.65,82.6,82.61,20438.0,75.2246,75.261,75.2155,75.2246,20438.0
2017-11-02 15:40:00,82.62,82.64,82.6,82.62,26168.0,75.2337,75.2519,75.2155,75.2337,26168.0
2017-11-02 15:45:00,82.62,82.63,82.47,82.49,48330.0,75.2337,75.2428,75.0971,75.1153,48330.0
2017-11-02 15:50:00,82.5,82.6,82.5,82.52,43976.0,75.1244,75.2155,75.1244,75.1426,43976.0
2017-11-02 15:55:00,82.52,82.57,82.5,82.52,95304.0,75.1426,75.1882,75.1244,75.1426,95304.0
2017-11-03 09:30:00,81.9,82.47,81.77,82.0,62441.0,74.5781,75.0971,74.4597,74.6691,62441.0
2017-11-03 09:35:00,82.0,82.32,81.81,82.06,27258.0,74.6691,74.9605,74.4961,74.7238,27258.0
2017-11-03 09:40:00,82.07,82.38,81.92,82.35,14825.0,74.7329,75.0152,74.5963,74.9878,14825.0
2017-11-03 09:45:00,82.36,82.84,82.31,82.62,32801.0,74.9969,75.434,74.9514,75.2337,32801.0
2017-11-03 09:50:00,82.62,82.81,82.3,82.54,49314.0,75.2337,75.4067,74.9423,75.1608,49314.0
2017-11-03 09:55:00,82.49,82.49,81.88,81.88,29537.0,75.1153,75.1153,74.5599,74.5599,29537.0
2017-11-03 10:00:00,81.94,82.09,81.91,82.06,35359.0,74.6145,74.7511,74.5872,74.7238,35359.0
2017-11-03 10:05:00,82.09,82.24,81.73,81.78,33364.0,74.7511,74.8877,74.4233,74.4688,33364.0
2017-11-03 10:10:00,81.79,81.81,81.59,81.78,25916.0,74.4779,74.4961,74.2958,74.4688,25916.0
2017-11-03 10:15:00,81.79,82.32,81.77,82.32,23727.0,74.4779,74.9605,74.4597,74.9605,23727.0
2017-11-03 10:20:00,82.37,82.43,82.33,82.37,44597.0,75.006,75.0607,74.9696,75.006,44597.0
2017-11-03 10:25:00,82.37,82.57,82.37,82.39,34082.0,75.006,75.1882,75.006,75.0243,34082.0
2017-11-03 10:30:00,82.39,82.6,82.34,82.56,35940.0,75.0243,75.2155,74.9787,75.1791,35940.0
2017-11-03 10:35:00,82.56,82.56,82.33,82.43,34355.0,75.1791,75.1791,74.9696,75.0607,34355.0
2017-11-03 10:40:00,82.45,82.46,82.25,82.27,17448.0,75.0789,75.088,74.8968,74.915,17448.0
2017-11-03 10:45:00,82.27,82.27,82.02,82.03,15562.0,74.915,74.915,74.6873,74.6964,15562.0
2017-11-03 10:50:00,82.05,82.15,82.02,82.14,10650.0,74.7147,74.8057,74.6873,74.7966,10650.0
2017-11-03 10:55:00,82.15,82.23,82.05,82.14,15696.0,74.8057,74.8786,74.7147,74.7966,15696.0
2017-11-03 11:00:00,82.16,82.26,82.0,82.03,9801.0,74.8148,74.9059,74.6691,74.6964,9801.0
2017-11-03 11:05:00,82.03,82.04,81.86,81.88,10240.0,74.6964,74.7055,74.5416,74.5599,10240.0
2017-11-03 11:10:00,81.89,82.02,81.89,81.98,12556.0,74.569,74.6873,74.569,74.6509,12556.0
2017-11-03 11:15:00,81.95,82.04,81.88,82.0,12394.0,74.6236,74.7055,74.5599,74.6691,12394.0
2017-11-03 11:20:00,82.01,82.03,81.94,81.97,13184.0,74.6782,74.6964,74.6145,74.6418,13184.0
2017-11-03 11:25:00,81.96,81.98,81.85,81.87,12119.0,74.6327,74.6509,74.5325,74.5507,12119.0
2017-11-03 11:30:00,81.88,81.99,81.83,81.85,9098.0,74.5599,74.66,74.5143,74.5325,9098.0
2017-11-03 11:35:00,81.86,81.88,81.68,81.77,10706.0,74.5416,74.5599,74.3777,74.4597,10706.0
2017-11-03 11:40:00,81.77,81.99,81.76,81.84,11696.0,74.4597,74.66,74.4506,74.5234,11696.0
2017-11-03 11:45:00,81.83,81.85,81.74,81.77,20295.0,74.5143,74.5325,74.4324,74.4597,20295.0
2017-11-03 11:50:00,81.77,81.81,81.68,81.68,15727.0,74.4597,74.4961,74.3777,74.3777,15727.0
2017-11-03 11:55:00,81.7,81.84,81.7,81.76,11618.0,74.3959,74.5234,74.3959,74.4506,11618.0
2017-11-03 12:00:00,81.77,81.8,81.69,81.74,10544.0,74.4597,74.487,74.3868,74.4324,10544.0
2017-11-03 12:05:00,81.76,81.79,81.7,81.71,8856.0,74.4506,74.4779,74.3959,74.4051,8856.0
2017-11-03 12:10:00,81.74,81.84,81.72,81.81,6804.0,74.4324,74.5234,74.4142,74.4961,6804.0
2017-11-03 12:15:00,81.82,81.84,81.77,81.81,7248.0,74.5052,74.5234,74.4597,74.4961,7248.0
2017-11-03 12:20:00,81.79,81.79,81.69,81.72,14547.0,74.4779,74.4779,74.3868,74.4142,14547.0
2017-11-03 12:25:00,81.72,81.76,81.65,81.73,10931.0,74.4142,74.4506,74.3504,74.4233,10931.0
2017-11-03 12:30:00,81.74,81.77,81.58,81.6,13882.0,74.4324,74.4597,74.2867,74.3049,13882.0
2017-11-03 12:35:00,81.59,81.61,81.44,81.46,11791.0,74.2958,74.314,74.1592,74.1774,11791.0
2017-11-03 12:40:00,81.48,81.64,81.48,81.6,11309.0,74.1956,74.3413,74.1956,74.3049,11309.0
2017-11-03 12:45:00,81.62,81.68,81.61,81.68,10098.0,74.3231,74.3777,74.314,74.3777,10098.0
2017-11-03 12:50:00,81.69,81.73,81.64,81.64,8376.0,74.3868,74.4233,74.3413,74.3413,8376.0
2017-11-03 12:55:00,81.67,81.79,81.65,81.77,14160.0,74.3686,74.4779,74.3504,74.4597,14160.0
2017-11-03 13:00:00,81.76,81.93,81.74,81.85,9471.0,74.4506,74.6054,74.4324,74.5325,9471.0
2017-11-03 13:05:00,81.85,81.97,81.84,81.87,21191.0,74.5325,74.6418,74.5234,74.5507,21191.0
2017-11-03 13:10:00,81.9,81.92,81.77,81.78,55434.0,74.5781,74.5963,74.4597,74.4688,55434.0
2017-11-03 13:15:00,81.78,81.78,81.68,81.72,70401.0,74.4688,74.4688,74.3777,74.4142,70401.0
2017-11-03 13:20:00,81.71,81.86,81.68,81.85,26476.0,74.4051,74.5416,74.3777,74.5325,26476.0
2017-11-03 13:25:00,81.89,81.91,81.75,81.83,22168.0,74.569,74.5872,74.4415,74.5143,22168.0
2017-11-03 13:30:00,81.81,81.9,81.75,81.82,28396.0,74.4961,74.5781,74.4415,74.5052,28396.0
2017-11-03 13:35:00,81.83,81.9,81.77,81.81,14525.0,74.5143,74.5781,74.4597,74.4961,14525.0
2017-11-03 13:40:00,81.83,81.85,81.7,81.79,13416.0,74.5143,74.5325,74.3959,74.4779,13416.0
2017-11-03 13:45:00,81.78,81.86,81.76,81.81,7500.0,74.4688,74.5416,74.4506,74.4961,7500.0
2017-11-03 13:50:00,81.83,81.84,81.75,81.8,9933.0,74.5143,74.5234,74.4415,74.487,9933.0
2017-11-03 13:55:00,81.79,81.85,81.79,81.82,8296.0,74.4779,74.5325,74.4779,74.5052,8296.0
2017-11-03 14:00:00,81.82,81.85,81.72,81.74,22370.0,74.5052,74.5325,74.4142,74.4324,22370.0
2017-11-03 14:05:00,81.76,81.8,81.73,81.77,16156.0,74.4506,74.487,74.4233,74.4597,16156.0
2017-11-03 14:10:00,81.77,81.91,81.76,81.91,9828.0,74.4597,74.5872,74.4506,74.5872,9828.0
2017-11-03 14:15:00,81.92,81.93,81.85,81.87,10136.0,74.5963,74.6054,74.5325,74.5507,10136.0
2017-11-03 14:20:00,81.87,81.94,81.87,81.88,17420.0,74.5507,74.6145,74.5507,74.5599,17420.0
2017-11-03 14:25:00,81.88,81.88,81.81,81.82,12786.0,74.5599,74.5599,74.4961,74.5052,12786.0
2017-11-03 14:30:00,81.8,81.89,81.8,81.87,7311.0,74.487,74.569,74.487,74.5507,7311.0
2017-11-03 14:35:00,81.88,81.89,81.81,81.89,18623.0,74.5599,74.569,74.4961,74.569,18623.0
2017-11-03 14:40:00,81.9,82.05,81.88,82.01,16984.0,74.5781,74.7147,74.5599,74.6782,16984.0
2017-11-03 14:45:00,82.02,82.08,82.01,82.03,22794.0,74.6873,74.742,74.6782,74.6964,22794.0
2017-11-03 14:50:00,82.03,82.05,81.97,82.03,11140.0,74.6964,74.7147,74.6418,74.6964,11140.0
2017-11-03 14:55:00,82.03,82.06,81.99,82.0,16314.0,74.6964,74.7238,74.66,74.6691,16314.0
2017-11-03 15:00:00,82.0,82.08,81.98,82.05,15103.0,74.6691,74.742,74.6509,74.7147,15103.0
2017-11-03 15:05:00,82.06,82.08,82.0,82.01,15844.0,74.7238,74.742,74.6691,74.6782,15844.0
2017-11-03 15:10:00,82.02,82.02,81.87,81.87,21921.0,74.6873,74.6873,74.5507,74.5507,21921.0
2017-11-03 15:15:00,81.87,81.92,81.81,81.9,17126.0,74.5507,74.5963,74.4961,74.5781,17126.0
2017-11-03 15:20:00,81.91,81.92,81.87,81.89,24492.0,74.5872,74.5963,74.5507,74.569,24492.0
2017-11-03 15:25:00,81.88,81.91,81.87,81.91,18027.0,74.5599,74.5872,74.5507,74.5872,18027.0
2017-11-03 15:30:00,81.9,81.91,81.8,81.81,26411.0,74.5781,74.5872,74.487,74.4961,26411.0
2017-11-03 15:35:00,81.78,81.86,81.78,81.84,20805.0,74.4688,74.5416,74.4688,74.5234,20805.0
2017-11-03 15:40:00,81.85,81.93,81.83,81.91,27656.0,74.5325,74.6054,74.5143,74.5872,27656.0
2017-11-03 15:45:00,81.9,81.93,81.86,81.91,40110.0,74.5781,74.6054,74.5416,74.5872,40110.0
2017-11-03 15:50:00,81.91,81.93,81.88,81.89,47228.0,74.5872,74.6054,74.5599,74.569,47228.0
2017-11-03 15:55:00,81.89,81.9,81.8,81.87,86821.0,74.569,74.5781,74.487,74.5507,86821.0
2017-11-06 09:30:00,81.62,81.62,81.01,81.38,24067.0,74.3231,74.3231,73.7676,74.1046,24067.0
2017-11-06 09:35:00,81.37,81.37,80.93,81.0,30945.0,74.0954,74.0954,73.6948,73.7585,30945.0
2017-11-06 09:40:00,81.07,81.63,80.99,81.19,19350.0,73.8223,74.3322,73.7494,73.9315,19350.0
2017-11-06 09:45:00,81.15,81.34,81.04,81.1,11170.0,73.8951,74.0681,73.795,73.8496,11170.0
2017-11-06 09:50:00,81.16,81.26,81.01,81.12,6754.0,73.9042,73.9953,73.7676,73.8678,6754.0
2017-11-06 09:55:00,81.13,81.26,81.07,81.17,15031.0,73.8769,73.9953,73.8223,73.9133,15031.0
2017-11-06 10:00:00,81.18,81.28,81.08,81.15,6294.0,73.9224,74.0135,73.8314,73.8951,6294.0
2017-11-06 10:05:00,81.12,81.15,80.93,80.95,10741.0,73.8678,73.8951,73.6948,73.713,10741.0
2017-11-06 10:10:00,80.94,81.12,80.94,80.99,11060.0,73.7039,73.8678,73.7039,73.7494,11060.0
2017-11-06 10:15:00,80.98,81.03,80.94,80.97,5608.0,73.7403,73.7858,73.7039,73.7312,5608.0
2017-11-06 10:20:00,81.0,81.19,80.98,81.09,13469.0,73.7585,73.9315,73.7403,73.8405,13469.0
2017-11-06 10:25:00,81.09,81.12,80.88,80.88,8120.0,73.8405,73.8678,73.6493,73.6493,8120.0
2017-11-06 10:30:00,80.89,81.08,80.89,80.99,13833.0,73.6584,73.8314,73.6584,73.7494,13833.0
2017-11-06 10:35:00,80.99,80.99,80.87,80.91,15428.0,73.7494,73.7494,73.6401,73.6766,15428.0
2017-11-06 10:40:00,80.91,81.04,80.87,80.96,17969.0,73.6766,73.795,73.6401,73.7221,17969.0
2017-11-06 10:45:00,81.02,81.02,80.93,80.95,8664.0,73.7767,73.7767,73.6948,73.713,8664.0
2017-11-06 10:50:00,80.97,81.01,80.89,80.94,9724.0,73.7312,73.7676,73.6584,73.7039,9724.0
2017-11-06 10:55:00,80.94,81.0,80.83,80.91,10080.0,73.7039,73.7585,73.6037,73.6766,10080.0
2017-11-06 11:00:00,80.9,80.93,80.83,80.88,5624.0,73.6675,73.6948,73.6037,73.6493,5624.0
2017-11-06 11:05:00,80.87,80.9,80.74,80.74,9891.0,73.6401,73.6675,73.5218,73.5218,9891.0
2017-11-06 11:10:00,80.79,80.8,80.63,80.68,6891.0,73.5673,73.5764,73.4216,73.4671,6891.0
2017-11-06 11:15:00,80.7,80.77,80.7,80.75,9361.0,73.4853,73.5491,73.4853,73.5309,9361.0
2017-11-06 11:20:00,80.75,80.78,80.63,80.67,14936.0,73.5309,73.5582,73.4216,73.458,14936.0
2017-11-06 11:25:00,80.65,80.75,80.63,80.71,12499.0,73.4398,73.5309,73.4216,73.4945,12499.0
2017-11-06 11:30:00,80.73,80.79,80.67,80.77,12233.0,73.5127,73.5673,73.458,73.5491,12233.0
2017-11-06 11:35:00,80.74,80.81,80.66,80.72,24835.0,73.5218,73.5855,73.4489,73.5036,24835.0
2017-11-06 11:40:00,80.72,80.79,80.67,80.7,17521.0,73.5036,73.5673,73.458,73.4853,17521.0
2017-11-06 11:45:00,80.69,80.77,80.69,80.76,6966.0,73.4762,73.5491,73.4762,73.54,6966.0
2017-11-06 11:50:00,80.74,80.76,80.64,80.67,7465.0,73.5218,73.54,73.4307,73.458,7465.0
2017-11-06 11:55:00,80.67,80.75,80.66,80.74,11058.0,73.458,73.5309,73.4489,73.5218,11058.0
2017-11-06 12:00:00,80.76,80.76,80.68,80.72,16334.0,73.54,73.54,73.4671,73.5036,16334.0
2017-11-06 12:05:00,80.74,80.74,80.67,80.73,10489.0,73.5218,73.5218,73.458,73.5127,10489.0
2017-11-06 12:10:00,80.7,80.73,80.65,80.67,8103.0,73.4853,73.5127,73.4398,73.458,8103.0
2017-11-06 12:15:00,80.67,80.73,80.67,80.71,10234.0,73.458,73.5127,73.458,73.4945,10234.0
2017-11-06 12:20:00,80.71,80.73,80.64,80.69,6164.0,73.4945,73.5127,73.4307,73.4762,6164.0
2017-11-06 12:25:00,80.67,80.71,80.66,80.7,4022.0,73.458,73.4945,73.4489,73.4853,4022.0
2017-11-06 12:30:00,80.71,80.74,80.68,80.73,6435.0,73.4945,73.5218,73.4671,73.5127,6435.0
2017-11-06 12:35:00,80.74,80.81,80.71,80.73,23497.0,73.5218,73.5855,73.4945,73.5127,23497.0
2017-11-06 12:40:00,80.73,80.83,80.7,80.83,5832.0,73.5127,73.6037,73.4853,73.6037,5832.0
2017-11-06 12:45:00,80.8,80.82,80.78,80.8,6240.0,73.5764,73.5946,73.5582,73.5764,6240.0
2017-11-06 12:50:00,80.78,80.82,80.75,80.78,8819.0,73.5582,73.5946,73.5309,73.5582,8819.0
2017-11-06 12:55:00,80.76,80.84,80.76,80.83,7137.0,73.54,73.6128,73.54,73.6037,7137.0
2017-11-06 13:00:00,80.84,80.95,80.8,80.93,5342.0,73.6128,73.713,73.5764,73.6948,5342.0
2017-11-06 13:05:00,80.97,81.0,80.92,80.99,7194.0,73.7312,73.7585,73.6857,73.7494,7194.0
2017-11-06 13:10:00,81.01,81.05,80.99,81.01,6236.0,73.7676,73.8041,73.7494,73.7676,6236.0
2017-11-06 13:15:00,81.05,81.06,80.96,80.98,11091.0,73.8041,73.8132,73.7221,73.7403,11091.0
2017-11-06 13:20:00,81.0,81.0,80.93,80.95,5375.0,73.7585,73.7585,73.6948,73.713,5375.0
2017-11-06 13:25:00,80.95,80.95,80.83,80.84,12164.0,73.713,73.713,73.6037,73.6128,12164.0
2017-11-06 13:30:00,80.87,80.98,80.85,80.98,13344.0,73.6401,73.7403,73.6219,73.7403,13344.0
2017-11-06 13:35:00,80.96,81.0,80.92,80.96,6628.0,73.7221,73.7585,73.6857,73.7221,6628.0
2017-11-06 13:40:00,80.98,81.01,80.96,80.97,5182.0,73.7403,73.7676,73.7221,73.7312,5182.0
2017-11-06 13:45:00,80.98,80.98,80.91,80.93,4914.0,73.7403,73.7403,73.6766,73.6948,4914.0
2017-11-06 13:50:00,80.94,80.95,80.84,80.87,6621.0,73.7039,73.713,73.6128,73.6401,6621.0
2017-11-06 13:55:00,80.84,80.9,80.83,80.88,4400.0,73.6128,73.6675,73.6037,73.6493,4400.0
2017-11-06 14:00:00,80.89,80.89,80.79,80.79,5401.0,73.6584,73.6584,73.5673,73.5673,5401.0
2017-11-06 14:05:00,80.8,80.98,80.78,80.98,7805.0,73.5764,73.7403,73.5582,73.7403,7805.0
2017-11-06 14:10:00,81.01,81.04,80.93,80.95,5003.0,73.7676,73.795,73.6948,73.713,5003.0
2017-11-06 14:15:00,80.96,80.99,80.93,80.97,6166.0,73.7221,73.7494,73.6948,73.7312,6166.0
2017-11-06 14:20:00,80.95,80.95,80.88,80.95,6317.0,73.713,73.713,73.6493,73.713,6317.0
2017-11-06 14:25:00,80.95,80.95,80.86,80.86,7433.0,73.713,73.713,73.631,73.631,7433.0
2017-11-06 14:30:00,80.85,80.87,80.8,80.84,5967.0,73.6219,73.6401,73.5764,73.6128,5967.0
2017-11-06 14:35:00,80.85,80.86,80.75,80.83,5047.0,73.6219,73.631,73.5309,73.6037,5047.0
2017-11-06 14:40:00,80.85,80.9,80.83,80.89,9638.0,73.6219,73.6675,73.6037,73.6584,9638.0
2017-11-06 14:45:00,80.9,80.91,80.74,80.79,13884.0,73.6675,73.6766,73.5218,73.5673,13884.0
2017-11-06 14:50:00,80.79,80.81,80.76,80.78,12861.0,73.5673,73.5855,73.54,73.5582,12861.0
2017-11-06 14:55:00,80.76,80.76,80.65,80.69,9878.0,73.54,73.54,73.4398,73.4762,9878.0
2017-11-06 15:00:00,80.69,80.75,80.67,80.74,22052.0,73.4762,73.5309,73.458,73.5218,22052.0
2017-11-06 15:05:00,80.73,80.76,80.68,80.73,19604.0,73.5127,73.54,73.4671,73.5127,19604.0
2017-11-06 15:10:00,80.73,80.74,80.64,80.64,14423.0,73.5127,73.5218,73.4307,73.4307,14423.0
2017-11-06 15:15:00,80.62,80.76,80.62,80.67,18415.0,73.4125,73.54,73.4125,73.458,18415.0
2017-11-06 15:20:00,80.66,80.71,80.62,80.64,19825.0,73.4489,73.4945,73.4125,73.4307,19825.0
2017-11-06 15:25:00,80.64,80.65,80.58,80.6,20038.0,73.4307,73.4398,73.3761,73.3943,20038.0
2017-11-06 15:30:00,80.6,80.63,80.55,80.62,32985.0,73.3943,73.4216,73.3488,73.4125,32985.0
2017-11-06 15:35:00,80.62,80.65,80.53,80.55,32138.0,73.4125,73.4398,73.3305,73.3488,32138.0
2017-11-06 15:40:00,80.57,80.6,80.52,80.58,31798.0,73.367,73.3943,73.3214,73.3761,31798.0
2017-11-06 15:45:00,80.59,80.61,80.51,80.56,64031.0,73.3852,73.4034,73.3123,73.3579,64031.0
2017-11-06 15:50:00,80.57,80.64,80.5,80.64,68191.0,73.367,73.4307,73.3032,73.4307,68191.0
2017-11-06 15:55:00,80.64,80.75,80.63,80.68,125686.0,73.4307,73.5309,73.4216,73.4671,125686.0
2017-11-07 09:30:00,80.65,80.69,80.39,80.64,33657.0,73.4398,73.4762,73.2031,73.4307,33657.0
2017-11-07 09:35:00,80.54,80.91,80.49,80.84,8814.0,73.3397,73.6766,73.2941,73.6128,8814.0
2017-11-07 09:40:00,80.88,80.89,80.62,80.82,26676.0,73.6493,73.6584,73.4125,73.5946,26676.0
2017-11-07 09:45:00,80.83,80.9,80.67,80.84,7961.0,73.6037,73.6675,73.458,73.6128,7961.0
2017-11-07 09:50:00,80.84,81.05,80.83,80.91,53701.0,73.6128,73.8041,73.6037,73.6766,53701.0
2017-11-07 09:55:00,80.93,81.01,80.83,80.83,6550.0,73.6948,73.7676,73.6037,73.6037,6550.0
2017-11-07 10:00:00,80.82,80.88,80.59,80.65,10483.0,73.5946,73.6493,73.3852,73.4398,10483.0
2017-11-07 10:05:00,80.61,80.81,80.57,80.69,6382.0,73.4034,73.5855,73.367,73.4762,6382.0
2017-11-07 10:10:00,80.74,80.8,80.68,80.71,3385.0,73.5218,73.5764,73.4671,73.4945,3385.0
2017-11-07 10:15:00,80.7,80.72,80.61,80.64,5501.0,73.4853,73.5036,73.4034,73.4307,5501.0
2017-11-07 10:20:00,80.66,80.8,80.66,80.67,10953.0,73.4489,73.5764,73.4489,73.458,10953.0
2017-11-07 10:25:00,80.65,80.65,80.45,80.56,10897.0,73.4398,73.4398,73.2577,73.3579,10897.0
2017-11-07 10:30:00,80.59,80.61,80.35,80.47,18148.0,73.3852,73.4034,73.1666,73.2759,18148.0
2017-11-07 10:35:00,80.47,80.55,80.39,80.44,15653.0,73.2759,73.3488,73.2031,73.2486,15653.0
2017-11-07 10:40:00,80.43,80.49,80.39,80.4,7779.0,73.2395,73.2941,73.2031,73.2122,7779.0
2017-11-07 10:45:00,80.41,80.41,80.17,80.26,26374.0,73.2213,73.2213,73.0027,73.0847,26374.0
2017-11-07 10:50:00,80.27,80.3,80.06,80.24,13454.0,73.0938,73.1211,72.9026,73.0665,13454.0
2017-11-07 10:55:00,80.2,80.2,80.09,80.15,6495.0,73.03,73.03,72.9299,72.9845,6495.0
2017-11-07 11:00:00,80.17,80.23,80.12,80.15,10236.0,73.0027,73.0574,72.9572,72.9845,10236.0
2017-11-07 11:05:00,80.15,80.28,80.14,80.19,7285.0,72.9845,73.1029,72.9754,73.0209,7285.0
2017-11-07 11:10:00,80.22,80.26,80.12,80.18,5884.0,73.0483,73.0847,72.9572,73.0118,5884.0
2017-11-07 11:15:00,80.16,80.25,80.16,80.22,4098.0,72.9936,73.0756,72.9936,73.0483,4098.0
2017-11-07 11:20:00,80.2,80.33,80.19,80.3,4959.0,73.03,73.1484,73.0209,73.1211,4959.0
2017-11-07 11:25:00,80.27,80.35,80.2,80.32,6040.0,73.0938,73.1666,73.03,73.1393,6040.0
2017-11-07 11:30:00,80.3,80.38,80.24,80.35,4309.0,73.1211,73.194,73.0665,73.1666,4309.0
2017-11-07 11:35:00,80.35,80.37,80.16,80.16,4938.0,73.1666,73.1848,72.9936,72.9936,4938.0
2017-11-07 11:40:00,80.21,80.26,80.15,80.23,5084.0,73.0392,73.0847,72.9845,73.0574,5084.0
2017-11-07 11:45:00,80.23,80.28,80.14,80.21,5842.0,73.0574,73.1029,72.9754,73.0392,5842.0
2017-11-07 11:50:00,80.2,80.2,80.03,80.1,9257.0,73.03,73.03,72.8752,72.939,9257.0
2017-11-07 11:55:00,80.09,80.11,79.91,79.97,15669.0,72.9299,72.9481,72.766,72.8206,15669.0
2017-11-07 12:00:00,79.98,80.01,79.79,79.85,11537.0,72.8297,72.857,72.6567,72.7113,11537.0
2017-11-07 12:05:00,79.82,79.91,79.81,79.86,9286.0,72.684,72.766,72.6749,72.7204,9286.0
2017-11-07 12:10:00,79.88,79.97,79.84,79.97,7298.0,72.7387,72.8206,72.7022,72.8206,7298.0
2017-11-07 12:15:00,79.98,80.0,79.85,79.91,8050.0,72.8297,72.8479,72.7113,72.766,8050.0
2017-11-07 12:20:00,79.93,80.0,79.89,79.97,4268.0,72.7842,72.8479,72.7478,72.8206,4268.0
2017-11-07 12:25:00,80.0,80.08,79.92,80.05,7012.0,72.8479,72.9208,72.7751,72.8935,7012.0
2017-11-07 12:30:00,80.07,80.13,79.99,80.1,9644.0,72.9117,72.9663,72.8388,72.939,9644.0
2017-11-07 12:35:00,80.07,80.09,79.97,79.99,3952.0,72.9117,72.9299,72.8206,72.8388,3952.0
2017-11-07 12:40:00,80.0,80.14,79.97,80.08,6220.0,72.8479,72.9754,72.8206,72.9208,6220.0
2017-11-07 12:45:00,80.07,80.13,80.05,80.12,3413.0,72.9117,72.9663,72.8935,72.9572,3413.0
2017-11-07 12:50:00,80.09,80.16,80.09,80.14,2576.0,72.9299,72.9936,72.9299,72.9754,2576.0
2017-11-07 12:55:00,80.11,80.14,79.99,80.07,5059.0,72.9481,72.9754,72.8388,72.9117,5059.0
2017-11-07 13:00:00,80.06,80.09,80.03,80.06,2900.0,72.9026,72.9299,72.8752,72.9026,2900.0
2017-11-07 13:05:00,80.05,80.1,80.03,80.07,4549.0,72.8935,72.939,72.8752,72.9117,4549.0
2017-11-07 13:10:00,80.07,80.11,80.06,80.1,2347.0,72.9117,72.9481,72.9026,72.939,2347.0
2017-11-07 13:15:00,80.1,80.11,79.96,80.02,16049.0,72.939,72.9481,72.8115,72.8661,16049.0
2017-11-07 13:20:00,80.05,80.06,79.97,79.98,11203.0,72.8935,72.9026,72.8206,72.8297,11203.0
2017-11-07 13:25:00,79.97,80.15,79.97,80.12,14295.0,72.8206,72.9845,72.8206,72.9572,14295.0
2017-11-07 13:30:00,80.11,80.13,80.03,80.09,43549.0,72.9481,72.9663,72.8752,72.9299,43549.0
2017-11-07 13:35:00,80.09,80.1,79.9,79.93,38562.0,72.9299,72.939,72.7569,72.7842,38562.0
2017-11-07 13:40:00,79.96,79.97,79.88,79.9,9307.0,72.8115,72.8206,72.7387,72.7569,9307.0
2017-11-07 13:45:00,79.9,79.96,79.87,79.91,7541.0,72.7569,72.8115,72.7295,72.766,7541.0
2017-11-07 13:50:00,79.91,79.93,79.87,79.9,8976.0,72.766,72.7842,72.7295,72.7569,8976.0
2017-11-07 13:55:00,79.9,80.22,79.86,80.14,171201.0,72.7569,73.0483,72.7204,72.9754,171201.0
2017-11-07 14:00:00,80.15,80.22,80.12,80.14,17177.0,72.9845,73.0483,72.9572,72.9754,17177.0
2017-11-07 14:05:00,80.15,80.18,80.09,80.15,19016.0,72.9845,73.0118,72.9299,72.9845,19016.0
2017-11-07 14:10:00,80.15,80.17,80.01,80.05,28057.0,72.9845,73.0027,72.857,72.8935,28057.0
2017-11-07 14:15:00,80.05,80.06,79.94,79.96,22120.0,72.8935,72.9026,72.7933,72.8115,22120.0
2017-11-07 14:20:00,79.97,79.99,79.92,79.98,7129.0,72.8206,72.8388,72.7751,72.8297,7129.0
2017-11-07 14:25:00,79.97,80.03,79.97,80.01,7083.0,72.8206,72.8752,72.8206,72.857,7083.0
2017-11-07 14:30:00,80.04,80.07,79.96,80.06,6414.0,72.8844,72.9117,72.8115,72.9026,6414.0
2017-11-07 14:35:00,80.05,80.14,80.05,80.14,7149.0,72.8935,72.9754,72.8935,72.9754,7149.0
2017-11-07 14:40:00,80.14,80.22,80.13,80.16,6095.0,72.9754,73.0483,72.9663,72.9936,6095.0
2017-11-07 14:45:00,80.18,80.21,80.06,80.08,28773.0,73.0118,73.0392,72.9026,72.9208,28773.0
2017-11-07 14:50:00,80.09,80.18,80.09,80.15,11323.0,72.9299,73.0118,72.9299,72.9845,11323.0
2017-11-07 14:55:00,80.16,80.25,80.13,80.25,14472.0,72.9936,73.0756,72.9663,73.0756,14472.0
2017-11-07 15:00:00,80.26,80.43,80.21,80.43,16356.0,73.0847,73.2395,73.0392,73.2395,16356.0
2017-11-07 15:05:00,80.42,80.53,80.38,80.51,11008.0,73.2304,73.3305,73.194,73.3123,11008.0
2017-11-07 15:10:00,80.52,80.59,80.49,80.59,17602.0,73.3214,73.3852,73.2941,73.3852,17602.0
2017-11-07 15:15:00,80.6,80.71,80.57,80.68,35267.0,73.3943,73.4945,73.367,73.4671,35267.0
2017-11-07 15:20:00,80.66,80.66,80.57,80.62,19545.0,73.4489,73.4489,73.367,73.4125,19545.0
2017-11-07 15:25:00,80.62,80.69,80.61,80.64,15887.0,73.4125,73.4762,73.4034,73.4307,15887.0
2017-11-07 15:30:00,80.64,80.69,80.64,80.69,25418.0,73.4307,73.4762,73.4307,73.4762,25418.0
2017-11-07 15:35:00,80.69,80.75,80.68,80.75,133521.0,73.4762,73.5309,73.4671,73.5309,133521.0
2017-11-07 15:40:00,80.75,80.75,80.57,80.62,70242.0,73.5309,73.5309,73.367,73.4125,70242.0
2017-11-07 15:45:00,80.62,80.64,80.46,80.52,58496.0,73.4125,73.4307,73.2668,73.3214,58496.0
2017-11-07 15:50:00,80.53,80.59,80.5,80.51,68725.0,73.3305,73.3852,73.3032,73.3123,68725.0
2017-11-07 15:55:00,80.51,80.68,80.51,80.65,150149.0,73.3123,73.4671,73.3123,73.4398,150149.0
2017-11-08 09:30:00,80.71,80.92,80.51,80.52,18142.0,73.4945,73.6857,73.3123,73.3214,18142.0
2017-11-08 09:35:00,80.55,80.85,80.53,80.58,21411.0,73.3488,73.6219,73.3305,73.3761,21411.0
2017-11-08 09:40:00,80.67,80.77,80.43,80.49,14952.0,73.458,73.5491,73.2395,73.2941,14952.0
2017-11-08 09:45:00,80.5,80.59,80.35,80.42,8851.0,73.3032,73.3852,73.1666,73.2304,8851.0
2017-11-08 09:50:00,80.44,80.5,80.16,80.5,14256.0,73.2486,73.3032,72.9936,73.3032,14256.0
2017-11-08 09:55:00,80.5,80.62,80.39,80.49,15853.0,73.3032,73.4125,73.2031,73.2941,15853.0
2017-11-08 10:00:00,80.5,80.71,80.5,80.57,18819.0,73.3032,73.4945,73.3032,73.367,18819.0
2017-11-08 10:05:00,80.52,80.6,80.5,80.5,10716.0,73.3214,73.3943,73.3032,73.3032,10716.0
2017-11-08 10:10:00,80.54,80.7,80.5,80.69,27807.0,73.3397,73.4853,73.3032,73.4762,27807.0
2017-11-08 10:15:00,80.68,80.75,80.66,80.66,9470.0,73.4671,73.5309,73.4489,73.4489,9470.0
2017-11-08 10:20:00,80.66,80.74,80.59,80.74,7013.0,73.4489,73.5218,73.3852,73.5218,7013.0
2017-11-08 10:25:00,80.7,80.84,80.7,80.84,3500.0,73.4853,73.6128,73.4853,73.6128,3500.0
2017-11-08 10:30:00,80.81,80.81,80.6,80.6,4743.0,73.5855,73.5855,73.3943,73.3943,4743.0
2017-11-08 10:35:00,80.57,80.73,80.56,80.73,6575.0,73.367,73.5127,73.3579,73.5127,6575.0
2017-11-08 10:40:00,80.73,80.88,80.7,80.87,7222.0,73.5127,73.6493,73.4853,73.6401,7222.0
2017-11-08 10:45:00,80.86,80.86,80.69,80.78,10537.0,73.631,73.631,73.4762,73.5582,10537.0
2017-11-08 10:50:00,80.79,80.85,80.76,80.81,7699.0,73.5673,73.6219,73.54,73.5855,7699.0
2017-11-08 10:55:00,80.81,80.94,80.79,80.91,5976.0,73.5855,73.7039,73.5673,73.6766,5976.0
2017-11-08 11:00:00,80.89,80.94,80.85,80.85,9823.0,73.6584,73.7039,73.6219,73.6219,9823.0
2017-11-08 11:05:00,80.81,80.93,80.8,80.92,7115.0,73.5855,73.6948,73.5764,73.6857,7115.0
2017-11-08 11:10:00,80.9,80.93,80.85,80.88,4805.0,73.6675,73.6948,73.6219,73.6493,4805.0
2017-11-08 11:15:00,80.88,80.88,80.71,80.74,22655.0,73.6493,73.6493,73.4945,73.5218,22655.0
2017-11-08 11:20:00,80.75,80.84,80.72,80.84,7679.0,73.5309,73.6128,73.5036,73.6128,7679.0
2017-11-08 11:25:00,80.87,80.87,80.69,80.8,8444.0,73.6401,73.6401,73.4762,73.5764,8444.0
2017-11-08 11:30:00,80.79,80.87,80.73,80.75,7068.0,73.5673,73.6401,73.5127,73.5309,7068.0
2017-11-08 11:35:00,80.75,80.75,80.62,80.62,8833.0,73.5309,73.5309,73.4125,73.4125,8833.0
2017-11-08 11:40:00,80.59,80.65,80.54,80.62,7151.0,73.3852,73.4398,73.3397,73.4125,7151.0
2017-11-08 11:45:00,80.61,80.61,80.5,80.58,7952.0,73.4034,73.4034,73.3032,73.3761,7952.0
2017-11-08 11:50:00,80.61,80.68,80.58,80.66,5608.0,73.4034,73.4671,73.3761,73.4489,5608.0
2017-11-08 11:55:00,80.69,80.72,80.63,80.69,7949.0,73.4762,73.5036,73.4216,73.4762,7949.0
2017-11-08 12:00:00,80.72,80.72,80.64,80.66,5104.0,73.5036,73.5036,73.4307,73.4489,5104.0
2017-11-08 12:05:00,80.68,80.73,80.65,80.71,5852.0,73.4671,73.5127,73.4398,73.4945,5852.0
2017-11-08 12:10:00,80.71,80.82,80.71,80.82,4007.0,73.4945,73.5946,73.4945,73.5946,4007.0
2017-11-08 12:15:00,80.84,80.85,80.79,80.83,6431.0,73.6128,73.6219,73.5673,73.6037,6431.0
2017-11-08 12:20:00,80.82,80.9,80.8,80.85,5247.0,73.5946,73.6675,73.5764,73.6219,5247.0
2017-11-08 12:25:00,80.89,80.96,80.87,80.96,2851.0,73.6584,73.7221,73.6401,73.7221,2851.0
2017-11-08 12:30:00,80.96,81.01,80.93,80.97,26523.0,73.7221,73.7676,73.6948,73.7312,26523.0
2017-11-08 12:35:00,80.96,81.02,80.94,81.0,6313.0,73.7221,73.7767,73.7039,73.7585,6313.0
2017-11-08 12:40:00,80.97,80.97,80.87,80.93,3254.0,73.7312,73.7312,73.6401,73.6948,3254.0
2017-11-08 12:45:00,80.96,80.98,80.91,80.95,2635.0,73.7221,73.7403,73.6766,73.713,2635.0
2017-11-08 12:50:00,80.97,81.02,80.92,81.0,8439.0,73.7312,73.7767,73.6857,73.7585,8439.0
2017-11-08 12:55:00,81.01,81.01,80.92,80.94,9922.0,73.7676,73.7676,73.6857,73.7039,9922.0
2017-11-08 13:00:00,80.96,81.03,80.96,81.02,10401.0,73.7221,73.7858,73.7221,73.7767,10401.0
2017-11-08 13:05:00,81.01,81.05,80.96,80.98,21909.0,73.7676,73.8041,73.7221,73.7403,21909.0
2017-11-08 13:10:00,81.02,81.04,80.95,80.99,17199.0,73.7767,73.795,73.713,73.7494,17199.0
2017-11-08 13:15:00,81.02,81.02,80.88,80.92,11733.0,73.7767,73.7767,73.6493,73.6857,11733.0
2017-11-08 13:20:00,80.91,80.95,80.88,80.91,2451.0,73.6766,73.713,73.6493,73.6766,2451.0
2017-11-08 13:25:00,80.93,81.01,80.89,80.95,6430.0,73.6948,73.7676,73.6584,73.713,6430.0
2017-11-08 13:30:00,80.95,81.0,80.91,80.92,10968.0,73.713,73.7585,73.6766,73.6857,10968.0
2017-11-08 13:35:00,80.94,80.97,80.88,80.9,12467.0,73.7039,73.7312,73.6493,73.6675,12467.0
2017-11-08 13:40:00,80.88,80.95,80.85,80.91,4156.0,73.6493,73.713,73.6219,73.6766,4156.0
2017-11-08 13:45:00,80.91,80.98,80.89,80.95,6225.0,73.6766,73.7403,73.6584,73.713,6225.0
2017-11-08 13:50:00,80.96,81.0,80.92,80.99,10674.0,73.7221,73.7585,73.6857,73.7494,10674.0
2017-11-08 13:55:00,80.97,80.97,80.79,80.79,5891.0,73.7312,73.7312,73.5673,73.5673,5891.0
2017-11-08 14:00:00,80.78,80.87,80.76,80.85,1720.0,73.5582,73.6401,73.54,73.6219,1720.0
2017-11-08 14:05:00,80.88,80.9,80.82,80.85,4036.0,73.6493,73.6675,73.5946,73.6219,4036.0
2017-11-08 14:10:00,80.83,80.92,80.82,80.92,4053.0,73.6037,73.6857,73.5946,73.6857,4053.0
2017-11-08 14:15:00,80.91,80.94,80.86,80.89,12481.0,73.6766,73.7039,73.631,73.6584,12481.0
2017-11-08 14:20:00,80.88,80.88,80.82,80.87,6676.0,73.6493,73.6493,73.5946,73.6401,6676.0
2017-11-08 14:25:00,80.86,80.91,80.86,80.89,7844.0,73.631,73.6766,73.631,73.6584,7844.0
2017-11-08 14:30:00,80.9,80.9,80.84,80.87,6582.0,73.6675,73.6675,73.6128,73.6401,6582.0
2017-11-08 14:35:00,80.85,80.9,80.84,80.86,6050.0,73.6219,73.6675,73.6128,73.631,6050.0
2017-11-08 14:40:00,80.88,80.91,80.87,80.91,3301.0,73.6493,73.6766,73.6401,73.6766,3301.0
2017-11-08 14:45:00,80.91,80.92,80.87,80.87,9319.0,73.6766,73.6857,73.6401,73.6401,9319.0
2017-11-08 14:50:00,80.88,80.89,80.72,80.72,16514.0,73.6493,73.6584,73.5036,73.5036,16514.0
2017-11-08 14:55:00,80.74,80.79,80.72,80.75,6743.0,73.5218,73.5673,73.5036,73.5309,6743.0
2017-11-08 15:00:00,80.75,80.75,80.62,80.64,4541.0,73.5309,73.5309,73.4125,73.4307,4541.0
2017-11-08 15:05:00,80.65,80.8,80.61,80.78,14604.0,73.4398,73.5764,73.4034,73.5582,14604.0
2017-11-08 15:10:00,80.78,80.83,80.77,80.77,10935.0,73.5582,73.6037,73.5491,73.5491,10935.0
2017-11-08 15:15:00,80.79,80.83,80.78,80.8,9349.0,73.5673,73.6037,73.5582,73.5764,9349.0
2017-11-08 15:20:00,80.8,80.8,80.7,80.76,17422.0,73.5764,73.5764,73.4853,73.54,17422.0
2017-11-08 15:25:00,80.76,80.78,80.71,80.77,5444.0,73.54,73.5582,73.4945,73.5491,5444.0
2017-11-08 15:30:00,80.78,80.83,80.78,80.81,19103.0,73.5582,73.6037,73.5582,73.5855,19103.0
2017-11-08 15:35:00,80.81,80.86,80.8,80.86,14584.0,73.5855,73.631,73.5764,73.631,14584.0
2017-11-08 15:40:00,80.86,80.87,80.78,80.79,33595.0,73.631,73.6401,73.5582,73.5673,33595.0
2017-11-08 15:45:00,80.79,80.8,80.63,80.64,24969.0,73.5673,73.5764,73.4216,73.4307,24969.0
2017-11-08 15:50:00,80.64,80.68,80.62,80.67,30577.0,73.4307,73.4671,73.4125,73.458,30577.0
2017-11-08 15:55:00,80.68,80.71,80.64,80.71,73991.0,73.4671,73.4945,73.4307,73.4945,73991.0
2017-11-09 09:30:00,80.18,80.54,80.01,80.13,28936.0,73.0118,73.3397,72.857,72.9663,28936.0
2017-11-09 09:35:00,80.3,80.31,80.07,80.23,23626.0,73.1211,73.1302,72.9117,73.0574,23626.0
2017-11-09 09:40:00,80.23,80.52,80.18,80.42,24259.0,73.0574,73.3214,73.0118,73.2304,24259.0
2017-11-09 09:45:00,80.42,80.58,80.28,80.28,8429.0,73.2304,73.3761,73.1029,73.1029,8429.0
2017-11-09 09:50:00,80.27,80.38,80.06,80.27,16627.0,73.0938,73.194,72.9026,73.0938,16627.0
2017-11-09 09:55:00,80.24,80.44,80.2,80.36,7106.0,73.0665,73.2486,73.03,73.1757,7106.0
2017-11-09 10:00:00,80.39,80.5,80.2,80.22,20303.0,73.2031,73.3032,73.03,73.0483,20303.0
2017-11-09 10:05:00,80.15,80.3,80.07,80.27,15449.0,72.9845,73.1211,72.9117,73.0938,15449.0
2017-11-09 10:10:00,80.32,80.32,80.19,80.31,8273.0,73.1393,73.1393,73.0209,73.1302,8273.0
2017-11-09 10:15:00,80.32,80.4,80.23,80.3,7060.0,73.1393,73.2122,73.0574,73.1211,7060.0
2017-11-09 10:20:00,80.39,80.49,80.36,80.45,5629.0,73.2031,73.2941,73.1757,73.2577,5629.0
2017-11-09 10:25:00,80.45,80.5,80.39,80.5,3459.0,73.2577,73.3032,73.2031,73.3032,3459.0
2017-11-09 10:30:00,80.53,80.65,80.53,80.63,7532.0,73.3305,73.4398,73.3305,73.4216,7532.0
2017-11-09 10:35:00,80.68,80.84,80.66,80.75,7673.0,73.4671,73.6128,73.4489,73.5309,7673.0
2017-11-09 10:40:00,80.74,80.89,80.72,80.84,9088.0,73.5218,73.6584,73.5036,73.6128,9088.0
2017-11-09 10:45:00,80.87,80.88,80.75,80.84,4636.0,73.6401,73.6493,73.5309,73.6128,4636.0
2017-11-09 10:50:00,80.89,80.95,80.83,80.95,5816.0,73.6584,73.713,73.6037,73.713,5816.0
2017-11-09 10:55:00,80.95,81.0,80.89,80.93,36148.0,73.713,73.7585,73.6584,73.6948,36148.0
2017-11-09 11:00:00,80.93,80.96,80.9,80.96,1447.0,73.6948,73.7221,73.6675,73.7221,1447.0
2017-11-09 11:05:00,80.96,81.01,80.94,80.98,46537.0,73.7221,73.7676,73.7039,73.7403,46537.0
2017-11-09 11:10:00,81.0,81.15,80.97,81.12,34857.0,73.7585,73.8951,73.7312,73.8678,34857.0
2017-11-09 11:15:00,81.12,81.12,80.97,81.04,34504.0,73.8678,73.8678,73.7312,73.795,34504.0
2017-11-09 11:20:00,81.04,81.04,80.88,81.01,9489.0,73.795,73.795,73.6493,73.7676,9489.0
2017-11-09 11:25:00,81.0,81.08,80.94,81.07,12929.0,73.7585,73.8314,73.7039,73.8223,12929.0
2017-11-09 11:30:00,81.07,81.32,81.04,81.28,34624.0,73.8223,74.0499,73.795,74.0135,34624.0
2017-11-09 11:35:00,81.28,81.55,81.23,81.55,70872.0,74.0135,74.2594,73.968,74.2594,70872.0
2017-11-09 11:40:00,81.56,81.67,81.46,81.46,12663.0,74.2685,74.3686,74.1774,74.1774,12663.0
2017-11-09 11:45:00,81.5,81.54,81.25,81.34,49032.0,74.2138,74.2503,73.9862,74.0681,49032.0
2017-11-09 11:50:00,81.34,81.38,81.05,81.15,42447.0,74.0681,74.1046,73.8041,73.8951,42447.0
2017-11-09 11:55:00,81.15,81.2,81.06,81.16,19586.0,73.8951,73.9406,73.8132,73.9042,19586.0
2017-11-09 12:00:00,81.17,81.26,81.13,81.23,22979.0,73.9133,73.9953,73.8769,73.968,22979.0
2017-11-09 12:05:00,81.24,81.42,81.23,81.38,10125.0,73.9771,74.141,73.968,74.1046,10125.0
2017-11-09 12:10:00,81.36,81.41,81.2,81.2,37575.0,74.0863,74.1319,73.9406,73.9406,37575.0
2017-11-09 12:15:00,81.24,81.44,81.21,81.44,8268.0,73.9771,74.1592,73.9498,74.1592,8268.0
2017-11-09 12:20:00,81.44,81.53,81.36,81.5,32586.0,74.1592,74.2411,74.0863,74.2138,32586.0
2017-11-09 12:25:00,81.5,81.61,81.4,81.61,12793.0,74.2138,74.314,74.1228,74.314,12793.0
2017-11-09 12:30:00,81.58,81.6,81.36,81.44,10242.0,74.2867,74.3049,74.0863,74.1592,10242.0
2017-11-09 12:35:00,81.47,81.62,81.47,81.55,12064.0,74.1865,74.3231,74.1865,74.2594,12064.0
2017-11-09 12:40:00,81.49,81.55,81.39,81.53,11943.0,74.2047,74.2594,74.1137,74.2411,11943.0
2017-11-09 12:45:00,81.47,81.49,81.35,81.47,14774.0,74.1865,74.2047,74.0772,74.1865,14774.0
2017-11-09 12:50:00,81.47,81.54,81.45,81.45,13137.0,74.1865,74.2503,74.1683,74.1683,13137.0
2017-11-09 12:55:00,81.45,81.59,81.42,81.55,8499.0,74.1683,74.2958,74.141,74.2594,8499.0
2017-11-09 13:00:00,81.55,81.65,81.55,81.65,4817.0,74.2594,74.3504,74.2594,74.3504,4817.0
2017-11-09 13:05:00,81.63,81.67,81.58,81.66,6112.0,74.3322,74.3686,74.2867,74.3595,6112.0
2017-11-09 13:10:00,81.68,81.69,81.59,81.59,9959.0,74.3777,74.3868,74.2958,74.2958,9959.0
2017-11-09 13:15:00,81.58,81.75,81.58,81.73,10746.0,74.2867,74.4415,74.2867,74.4233,10746.0
2017-11-09 13:20:00,81.7,81.81,81.7,81.73,14802.0,74.3959,74.4961,74.3959,74.4233,14802.0
2017-11-09 13:25:00,81.72,81.87,81.7,81.86,15124.0,74.4142,74.5507,74.3959,74.5416,15124.0
2017-11-09 13:30:00,81.86,82.0,81.84,81.9,8786.0,74.5416,74.6691,74.5234,74.5781,8786.0
2017-11-09 13:35:00,81.9,82.05,81.9,82.01,6999.0,74.5781,74.7147,74.5781,74.6782,6999.0
2017-11-09 13:40:00,81.96,82.04,81.92,82.01,8210.0,74.6327,74.7055,74.5963,74.6782,8210.0
2017-11-09 13:45:00,82.0,82.12,81.93,81.93,12529.0,74.6691,74.7784,74.6054,74.6054,12529.0
2017-11-09 13:50:00,81.96,82.09,81.96,82.04,18320.0,74.6327,74.7511,74.6327,74.7055,18320.0
2017-11-09 13:55:00,82.05,82.09,82.01,82.08,12755.0,74.7147,74.7511,74.6782,74.742,12755.0
2017-11-09 14:00:00,82.06,82.15,82.0,82.06,12880.0,74.7238,74.8057,74.6691,74.7238,12880.0
2017-11-09 14:05:00,82.04,82.13,81.92,81.96,11461.0,74.7055,74.7875,74.5963,74.6327,11461.0
2017-11-09 14:10:00,81.97,82.01,81.83,81.87,13731.0,74.6418,74.6782,74.5143,74.5507,13731.0
2017-11-09 14:15:00,81.87,81.87,81.77,81.83,10782.0,74.5507,74.5507,74.4597,74.5143,10782.0
2017-11-09 14:20:00,81.84,81.84,81.72,81.72,9042.0,74.5234,74.5234,74.4142,74.4142,9042.0
2017-11-09 14:25:00,81.76,81.78,81.68,81.71,10564.0,74.4506,74.4688,74.3777,74.4051,10564.0
2017-11-09 14:30:00,81.73,81.83,81.7,81.72,9794.0,74.4233,74.5143,74.3959,74.4142,9794.0
2017-11-09 14:35:00,81.75,81.75,81.58,81.61,34789.0,74.4415,74.4415,74.2867,74.314,34789.0
2017-11-09 14:40:00,81.63,81.63,81.52,81.55,8958.0,74.3322,74.3322,74.232,74.2594,8958.0
2017-11-09 14:45:00,81.53,81.58,81.48,81.55,7854.0,74.2411,74.2867,74.1956,74.2594,7854.0
2017-11-09 14:50:00,81.55,81.57,81.5,81.52,8062.0,74.2594,74.2776,74.2138,74.232,8062.0
2017-11-09 14:55:00,81.52,81.53,81.43,81.5,9379.0,74.232,74.2411,74.1501,74.2138,9379.0
2017-11-09 15:00:00,81.5,81.58,81.39,81.44,15164.0,74.2138,74.2867,74.1137,74.1592,15164.0
2017-11-09 15:05:00,81.44,81.6,81.44,81.55,14540.0,74.1592,74.3049,74.1592,74.2594,14540.0
2017-11-09 15:10:00,81.56,81.64,81.43,81.64,13275.0,74.2685,74.3413,74.1501,74.3413,13275.0
2017-11-09 15:15:00,81.62,81.68,81.54,81.64,20178.0,74.3231,74.3777,74.2503,74.3413,20178.0
2017-11-09 15:20:00,81.66,81.69,81.64,81.66,11447.0,74.3595,74.3868,74.3413,74.3595,11447.0
2017-11-09 15:25:00,81.65,81.65,81.57,81.63,18566.0,74.3504,74.3504,74.2776,74.3322,18566.0
2017-11-09 15:30:00,81.63,81.68,81.58,81.65,16547.0,74.3322,74.3777,74.2867,74.3504,16547.0
2017-11-09 15:35:00,81.64,81.72,81.61,81.71,17065.0,74.3413,74.4142,74.314,74.4051,17065.0
2017-11-09 15:40:00,81.71,81.78,81.67,81.69,29959.0,74.4051,74.4688,74.3686,74.3868,29959.0
2017-11-09 15:45:00,81.68,81.69,81.55,81.56,35131.0,74.3777,74.3868,74.2594,74.2685,35131.0
2017-11-09 15:50:00,81.56,81.66,81.54,81.65,48078.0,74.2685,74.3595,74.2503,74.3504,48078.0
2017-11-09 15:55:00,81.65,81.92,81.65,81.87,257203.0,74.3504,74.5963,74.3504,74.5507,257203.0
2017-11-10 09:30:00,82.01,82.64,81.73,82.64,56440.0,74.6782,75.2519,74.4233,75.2519,56440.0
2017-11-10 09:35:00,82.69,82.84,82.53,82.74,37669.0,75.2974,75.434,75.1517,75.343,37669.0
2017-11-10 09:40:00,82.7,83.19,82.67,83.02,52893.0,75.3065,75.7527,75.2792,75.5979,52893.0
2017-11-10 09:45:00,83.0,83.05,82.66,83.05,84064.0,75.5797,75.6253,75.2701,75.6253,84064.0
2017-11-10 09:50:00,83.05,83.19,82.79,83.0,45528.0,75.6253,75.7527,75.3885,75.5797,45528.0
2017-11-10 09:55:00,83.01,83.12,82.89,83.12,77700.0,75.5888,75.689,75.4796,75.689,77700.0
2017-11-10 10:00:00,83.16,83.31,82.6,82.86,26030.0,75.7254,75.862,75.2155,75.4522,26030.0
2017-11-10 10:05:00,82.86,82.9,82.77,82.87,33570.0,75.4522,75.4887,75.3703,75.4613,33570.0
2017-11-10 10:10:00,82.87,82.92,82.7,82.81,23971.0,75.4613,75.5069,75.3065,75.4067,23971.0
2017-11-10 10:15:00,82.82,83.16,82.77,83.15,13061.0,75.4158,75.7254,75.3703,75.7163,13061.0
2017-11-10 10:20:00,83.16,83.19,82.97,83.1,18854.0,75.7254,75.7527,75.5524,75.6708,18854.0
2017-11-10 10:25:00,83.09,83.21,83.07,83.14,37390.0,75.6617,75.771,75.6435,75.7072,37390.0
2017-11-10 10:30:00,83.13,83.16,82.81,82.84,13545.0,75.6981,75.7254,75.4067,75.434,13545.0
2017-11-10 10:35:00,82.83,82.86,82.68,82.85,15636.0,75.4249,75.4522,75.2883,75.4431,15636.0
2017-11-10 10:40:00,82.86,82.88,82.75,82.85,13652.0,75.4522,75.4705,75.3521,75.4431,13652.0
2017-11-10 10:45:00,82.85,82.94,82.78,82.86,14722.0,75.4431,75.5251,75.3794,75.4522,14722.0
2017-11-10 10:50:00,82.84,82.9,82.78,82.89,19764.0,75.434,75.4887,75.3794,75.4796,19764.0
2017-11-10 10:55:00,82.9,82.98,82.87,82.95,29849.0,75.4887,75.5615,75.4613,75.5342,29849.0
2017-11-10 11:00:00,82.96,83.13,82.93,83.12,29870.0,75.5433,75.6981,75.516,75.689,29870.0
2017-11-10 11:05:00,83.11,83.13,83.03,83.11,48224.0,75.6799,75.6981,75.607,75.6799,48224.0
2017-11-10 11:10:00,83.1,83.28,83.1,83.21,55968.0,75.6708,75.8347,75.6708,75.771,55968.0
2017-11-10 11:15:00,83.2,83.2,82.94,83.0,16323.0,75.7618,75.7618,75.5251,75.5797,16323.0
2017-11-10 11:20:00,82.98,83.02,82.89,82.95,17094.0,75.5615,75.5979,75.4796,75.5342,17094.0
2017-11-10 11:25:00,82.96,83.09,82.96,83.01,39607.0,75.5433,75.6617,75.5433,75.5888,39607.0
2017-11-10 11:30:00,83.03,83.11,83.02,83.03,16437.0,75.607,75.6799,75.5979,75.607,16437.0
2017-11-10 11:35:00,83.03,83.07,82.99,83.02,16037.0,75.607,75.6435,75.5706,75.5979,16037.0
2017-11-10 11:40:00,83.01,83.11,83.0,83.09,14872.0,75.5888,75.6799,75.5797,75.6617,14872.0
2017-11-10 11:45:00,83.11,83.2,83.1,83.14,10874.0,75.6799,75.7618,75.6708,75.7072,10874.0
2017-11-10 11:50:00,83.11,83.17,83.08,83.1,10300.0,75.6799,75.7345,75.6526,75.6708,10300.0
2017-11-10 11:55:00,83.1,83.17,83.09,83.16,8220.0,75.6708,75.7345,75.6617,75.7254,8220.0
2017-11-10 12:00:00,83.18,83.19,83.1,83.17,11164.0,75.7436,75.7527,75.6708,75.7345,11164.0
2017-11-10 12:05:00,83.15,83.16,83.1,83.1,9293.0,75.7163,75.7254,75.6708,75.6708,9293.0
2017-11-10 12:10:00,83.11,83.24,83.1,83.2,12142.0,75.6799,75.7983,75.6708,75.7618,12142.0
2017-11-10 12:15:00,83.19,83.37,83.18,83.3,22492.0,75.7527,75.9166,75.7436,75.8529,22492.0
2017-11-10 12:20:00,83.3,83.33,83.28,83.28,7607.0,75.8529,75.8802,75.8347,75.8347,7607.0
2017-11-10 12:25:00,83.29,83.37,83.27,83.37,13534.0,75.8438,75.9166,75.8256,75.9166,13534.0
2017-11-10 12:30:00,83.38,83.42,83.33,83.39,17952.0,75.9258,75.9622,75.8802,75.9349,17952.0
2017-11-10 12:35:00,83.38,83.42,83.38,83.42,7780.0,75.9258,75.9622,75.9258,75.9622,7780.0
2017-11-10 12:40:00,83.41,83.42,83.32,83.35,9393.0,75.9531,75.9622,75.8711,75.8984,9393.0
2017-11-10 12:45:00,83.31,83.33,83.18,83.23,14007.0,75.862,75.8802,75.7436,75.7892,14007.0
2017-11-10 12:50:00,83.22,83.29,83.17,83.29,10524.0,75.7801,75.8438,75.7345,75.8438,10524.0
2017-11-10 12:55:00,83.29,83.31,83.21,83.23,13338.0,75.8438,75.862,75.771,75.7892,13338.0
2017-11-10 13:00:00,83.21,83.3,83.18,83.26,10792.0,75.771,75.8529,75.7436,75.8165,10792.0
2017-11-10 13:05:00,83.27,83.27,83.18,83.25,14281.0,75.8256,75.8256,75.7436,75.8074,14281.0
2017-11-10 13:10:00,83.25,83.25,83.08,83.09,15586.0,75.8074,75.8074,75.6526,75.6617,15586.0
2017-11-10 13:15:00,83.1,83.12,83.0,83.05,11229.0,75.6708,75.689,75.5797,75.6253,11229.0
2017-11-10 13:20:00,83.02,83.14,82.94,83.12,15663.0,75.5979,75.7072,75.5251,75.689,15663.0
2017-11-10 13:25:00,83.14,83.24,83.12,83.22,11026.0,75.7072,75.7983,75.689,75.7801,11026.0
2017-11-10 13:30:00,83.2,83.25,83.16,83.2,21432.0,75.7618,75.8074,75.7254,75.7618,21432.0
2017-11-10 13:35:00,83.21,83.25,83.16,83.24,22098.0,75.771,75.8074,75.7254,75.7983,22098.0
2017-11-10 13:40:00,83.23,83.32,83.15,83.24,37036.0,75.7892,75.8711,75.7163,75.7983,37036.0
2017-11-10 13:45:00,83.25,83.31,83.2,83.2,49914.0,75.8074,75.862,75.7618,75.7618,49914.0
2017-11-10 13:50:00,83.23,83.35,83.23,83.34,52335.0,75.7892,75.8984,75.7892,75.8893,52335.0
2017-11-10 13:55:00,83.38,83.51,83.31,83.35,98599.0,75.9258,76.0441,75.862,75.8984,98599.0
2017-11-10 14:00:00,83.38,83.39,83.32,83.37,32419.0,75.9258,75.9349,75.8711,75.9166,32419.0
2017-11-10 14:05:00,83.37,83.5,83.33,83.49,64676.0,75.9166,76.035,75.8802,76.0259,64676.0
2017-11-10 14:10:00,83.46,83.61,83.46,83.54,40027.0,75.9986,76.1352,75.9986,76.0714,40027.0
2017-11-10 14:15:00,83.55,83.58,83.51,83.57,45961.0,76.0806,76.1079,76.0441,76.0988,45961.0
2017-11-10 14:20:00,83.58,83.78,83.55,83.78,37787.0,76.1079,76.29,76.0806,76.29,37787.0
2017-11-10 14:25:00,83.76,83.76,83.66,83.71,28628.0,76.2718,76.2718,76.1807,76.2263,28628.0
2017-11-10 14:30:00,83.72,83.77,83.67,83.77,42455.0,76.2354,76.2809,76.1898,76.2809,42455.0
2017-11-10 14:35:00,83.77,83.86,83.75,83.85,35686.0,76.2809,76.3628,76.2627,76.3537,35686.0
2017-11-10 14:40:00,83.84,83.97,83.84,83.92,55615.0,76.3446,76.463,76.3446,76.4175,55615.0
2017-11-10 14:45:00,83.93,83.97,83.59,83.62,34861.0,76.4266,76.463,76.117,76.1443,34861.0
2017-11-10 14:50:00,83.61,83.7,83.61,83.66,17730.0,76.1352,76.2171,76.1352,76.1807,17730.0
2017-11-10 14:55:00,83.66,83.67,83.56,83.58,18800.0,76.1807,76.1898,76.0897,76.1079,18800.0
2017-11-10 15:00:00,83.59,83.62,83.49,83.51,40202.0,76.117,76.1443,76.0259,76.0441,40202.0
2017-11-10 15:05:00,83.52,83.59,83.43,83.49,14372.0,76.0532,76.117,75.9713,76.0259,14372.0
2017-11-10 15:10:00,83.49,83.57,83.46,83.52,36638.0,76.0259,76.0988,75.9986,76.0532,36638.0
2017-11-10 15:15:00,83.53,83.64,83.53,83.59,67597.0,76.0623,76.1625,76.0623,76.117,67597.0
2017-11-10 15:20:00,83.58,83.68,83.58,83.66,64351.0,76.1079,76.1989,76.1079,76.1807,64351.0
2017-11-10 15:25:00,83.65,83.7,83.61,83.64,30100.0,76.1716,76.2171,76.1352,76.1625,30100.0
2017-11-10 15:30:00,83.62,83.69,83.61,83.65,45909.0,76.1443,76.208,76.1352,76.1716,45909.0
2017-11-10 15:35:00,83.64,83.7,83.6,83.68,97206.0,76.1625,76.2171,76.1261,76.1989,97206.0
2017-11-10 15:40:00,83.68,83.79,83.66,83.76,107429.0,76.1989,76.2991,76.1807,76.2718,107429.0
2017-11-10 15:45:00,83.76,83.98,83.71,83.87,140037.0,76.2718,76.4721,76.2263,76.3719,140037.0
2017-11-10 15:50:00,83.88,84.09,83.86,84.01,114255.0,76.3811,76.5723,76.3628,76.4994,114255.0
2017-11-10 15:55:00,84.01,84.17,83.98,84.03,368417.0,76.4994,76.6451,76.4721,76.5176,368417.0
2017-11-13 09:30:00,83.64,84.65,83.25,84.59,57269.0,76.1625,77.0822,75.8074,77.0276,57269.0
2017-11-13 09:35:00,84.59,84.65,84.17,84.27,14875.0,77.0276,77.0822,76.6451,76.7362,14875.0
2017-11-13 09:40:00,84.25,84.36,84.19,84.22,17528.0,76.718,76.8181,76.6633,76.6907,17528.0
2017-11-13 09:45:00,84.23,84.46,84.23,84.42,23354.0,76.6998,76.9092,76.6998,76.8728,23354.0
2017-11-13 09:50:00,84.42,84.51,84.39,84.51,14353.0,76.8728,76.9547,76.8455,76.9547,14353.0
2017-11-13 09:55:00,84.5,84.72,84.42,84.71,39134.0,76.9456,77.146,76.8728,77.1368,39134.0
2017-11-13 10:00:00,84.72,84.9,84.52,84.67,29363.0,77.146,77.3099,76.9638,77.1004,29363.0
2017-11-13 10:05:00,84.68,84.88,84.66,84.88,31894.0,77.1095,77.2917,77.0913,77.2917,31894.0
2017-11-13 10:10:00,84.88,85.09,84.86,84.86,38833.0,77.2917,77.4829,77.2734,77.2734,38833.0
2017-11-13 10:15:00,84.86,85.02,84.79,84.79,17904.0,77.2734,77.4191,77.2097,77.2097,17904.0
2017-11-13 10:20:00,84.77,84.77,84.34,84.47,19975.0,77.1915,77.1915,76.7999,76.9183,19975.0
2017-11-13 10:25:00,84.49,84.54,84.3,84.44,16000.0,76.9365,76.982,76.7635,76.891,16000.0
2017-11-13 10:30:00,84.46,84.51,84.2,84.2,9367.0,76.9092,76.9547,76.6724,76.6724,9367.0
2017-11-13 10:35:00,84.21,84.27,84.1,84.12,13268.0,76.6815,76.7362,76.5814,76.5996,13268.0
2017-11-13 10:40:00,84.15,84.26,84.11,84.22,11065.0,76.6269,76.7271,76.5905,76.6907,11065.0
2017-11-13 10:45:00,84.21,84.24,84.11,84.17,11105.0,76.6815,76.7089,76.5905,76.6451,11105.0
2017-11-13 10:50:00,84.15,84.17,84.0,84.05,14372.0,76.6269,76.6451,76.4903,76.5359,14372.0
2017-11-13 10:55:00,84.05,84.26,84.05,84.15,23961.0,76.5359,76.7271,76.5359,76.6269,23961.0
2017-11-13 11:00:00,84.14,84.3,84.07,84.14,23587.0,76.6178,76.7635,76.5541,76.6178,23587.0
2017-11-13 11:05:00,84.14,84.21,84.1,84.11,15231.0,76.6178,76.6815,76.5814,76.5905,15231.0
2017-11-13 11:10:00,84.1,84.11,83.96,83.98,14067.0,76.5814,76.5905,76.4539,76.4721,14067.0
2017-11-13 11:15:00,83.99,84.04,83.94,83.95,11906.0,76.4812,76.5267,76.4357,76.4448,11906.0
2017-11-13 11:20:00,83.97,84.0,83.86,83.88,10154.0,76.463,76.4903,76.3628,76.3811,10154.0
2017-11-13 11:25:00,83.9,84.01,83.88,83.89,8608.0,76.3993,76.4994,76.3811,76.3902,8608.0
2017-11-13 11:30:00,83.88,83.93,83.78,83.85,41369.0,76.3811,76.4266,76.29,76.3537,41369.0
2017-11-13 11:35:00,83.85,84.0,83.81,83.93,30828.0,76.3537,76.4903,76.3173,76.4266,30828.0
2017-11-13 11:40:00,83.93,84.04,83.86,84.01,66396.0,76.4266,76.5267,76.3628,76.4994,66396.0
2017-11-13 11:45:00,84.04,84.09,83.96,84.0,38774.0,76.5267,76.5723,76.4539,76.4903,38774.0
2017-11-13 11:50:00,84.0,84.03,83.96,84.01,72826.0,76.4903,76.5176,76.4539,76.4994,72826.0
2017-11-13 11:55:00,83.98,84.04,83.92,83.99,13128.0,76.4721,76.5267,76.4175,76.4812,13128.0
2017-11-13 12:00:00,84.0,84.03,83.93,84.0,71592.0,76.4903,76.5176,76.4266,76.4903,71592.0
2017-11-13 12:05:00,84.03,84.04,83.95,83.98,12065.0,76.5176,76.5267,76.4448,76.4721,12065.0
2017-11-13 12:10:00,83.99,84.02,83.97,83.97,65761.0,76.4812,76.5085,76.463,76.463,65761.0
2017-11-13 12:15:00,83.97,83.98,83.77,83.8,19262.0,76.463,76.4721,76.2809,76.3082,19262.0
2017-11-13 12:20:00,83.8,83.8,83.59,83.6,32535.0,76.3082,76.3082,76.117,76.1261,32535.0
2017-11-13 12:25:00,83.57,83.59,83.3,83.33,18930.0,76.0988,76.117,75.8529,75.8802,18930.0
2017-11-13 12:30:00,83.31,83.42,83.29,83.37,9837.0,75.862,75.9622,75.8438,75.9166,9837.0
2017-11-13 12:35:00,83.37,83.39,83.34,83.39,6356.0,75.9166,75.9349,75.8893,75.9349,6356.0
2017-11-13 12:40:00,83.41,83.43,83.27,83.31,14802.0,75.9531,75.9713,75.8256,75.862,14802.0
2017-11-13 12:45:00,83.34,83.42,83.33,83.34,11501.0,75.8893,75.9622,75.8802,75.8893,11501.0
2017-11-13 12:50:00,83.33,83.37,83.27,83.35,8791.0,75.8802,75.9166,75.8256,75.8984,8791.0
2017-11-13 12:55:00,83.34,83.35,83.27,83.29,10703.0,75.8893,75.8984,75.8256,75.8438,10703.0
2017-11-13 13:00:00,83.3,83.33,83.26,83.29,3052.0,75.8529,75.8802,75.8165,75.8438,3052.0
2017-11-13 13:05:00,83.27,83.3,83.21,83.22,11942.0,75.8256,75.8529,75.771,75.7801,11942.0
2017-11-13 13:10:00,83.23,83.23,83.15,83.19,8263.0,75.7892,75.7892,75.7163,75.7527,8263.0
2017-11-13 13:15:00,83.2,83.23,83.14,83.14,5010.0,75.7618,75.7892,75.7072,75.7072,5010.0
2017-11-13 13:20:00,83.17,83.22,83.1,83.21,39173.0,75.7345,75.7801,75.6708,75.771,39173.0
2017-11-13 13:25:00,83.2,83.27,83.18,83.27,4595.0,75.7618,75.8256,75.7436,75.8256,4595.0
2017-11-13 13:30:00,83.26,83.47,83.25,83.38,26939.0,75.8165,76.0077,75.8074,75.9258,26939.0
2017-11-13 13:35:00,83.38,83.44,83.28,83.33,17120.0,75.9258,75.9804,75.8347,75.8802,17120.0
2017-11-13 13:40:00,83.33,83.33,83.15,83.16,9596.0,75.8802,75.8802,75.7163,75.7254,9596.0
2017-11-13 13:45:00,83.13,83.14,82.97,82.97,30997.0,75.6981,75.7072,75.5524,75.5524,30997.0
2017-11-13 13:50:00,82.98,83.01,82.92,82.93,14444.0,75.5615,75.5888,75.5069,75.516,14444.0
2017-11-13 13:55:00,82.93,83.1,82.86,83.05,45516.0,75.516,75.6708,75.4522,75.6253,45516.0
2017-11-13 14:00:00,83.06,83.11,82.94,82.98,12269.0,75.6344,75.6799,75.5251,75.5615,12269.0
2017-11-13 14:05:00,82.99,83.0,82.79,82.82,11216.0,75.5706,75.5797,75.3885,75.4158,11216.0
2017-11-13 14:10:00,82.84,83.0,82.83,82.89,8277.0,75.434,75.5797,75.4249,75.4796,8277.0
2017-11-13 14:15:00,82.91,82.96,82.89,82.95,8047.0,75.4978,75.5433,75.4796,75.5342,8047.0
2017-11-13 14:20:00,82.92,83.0,82.92,82.99,14625.0,75.5069,75.5797,75.5069,75.5706,14625.0
2017-11-13 14:25:00,83.0,83.06,82.98,83.05,10114.0,75.5797,75.6344,75.5615,75.6253,10114.0
2017-11-13 14:30:00,83.06,83.08,82.99,83.02,8605.0,75.6344,75.6526,75.5706,75.5979,8605.0
2017-11-13 14:35:00,83.03,83.05,83.0,83.05,7772.0,75.607,75.6253,75.5797,75.6253,7772.0
2017-11-13 14:40:00,83.06,83.12,83.04,83.11,12371.0,75.6344,75.689,75.6161,75.6799,12371.0
2017-11-13 14:45:00,83.11,83.12,83.06,83.08,14836.0,75.6799,75.689,75.6344,75.6526,14836.0
2017-11-13 14:50:00,83.08,83.17,83.07,83.16,15759.0,75.6526,75.7345,75.6435,75.7254,15759.0
2017-11-13 14:55:00,83.16,83.18,83.11,83.12,28635.0,75.7254,75.7436,75.6799,75.689,28635.0
2017-11-13 15:00:00,83.11,83.27,83.11,83.25,21126.0,75.6799,75.8256,75.6799,75.8074,21126.0
2017-11-13 15:05:00,83.27,83.43,83.23,83.42,33773.0,75.8256,75.9713,75.7892,75.9622,33773.0
2017-11-13 15:10:00,83.42,83.45,83.37,83.44,17917.0,75.9622,75.9895,75.9166,75.9804,17917.0
2017-11-13 15:15:00,83.44,83.51,83.42,83.49,29556.0,75.9804,76.0441,75.9622,76.0259,29556.0
2017-11-13 15:20:00,83.48,83.8,83.48,83.79,52963.0,76.0168,76.3082,76.0168,76.2991,52963.0
2017-11-13 15:25:00,83.79,83.8,83.66,83.68,23928.0,76.2991,76.3082,76.1807,76.1989,23928.0
2017-11-13 15:30:00,83.68,83.75,83.68,83.73,38450.0,76.1989,76.2627,76.1989,76.2445,38450.0
2017-11-13 15:35:00,83.73,83.77,83.62,83.64,31756.0,76.2445,76.2809,76.1443,76.1625,31756.0
2017-11-13 15:40:00,83.64,83.67,83.51,83.51,62804.0,76.1625,76.1898,76.0441,76.0441,62804.0
2017-11-13 15:45:00,83.5,83.5,83.35,83.39,56545.0,76.035,76.035,75.8984,75.9349,56545.0
2017-11-13 15:50:00,83.39,83.45,83.39,83.42,53984.0,75.9349,75.9895,75.9349,75.9622,53984.0
2017-11-13 15:55:00,83.43,83.57,83.39,83.44,286441.0,75.9713,76.0988,75.9349,75.9804,286441.0
2017-11-14 09:30:00,83.01,83.09,82.65,82.7,29069.0,75.5888,75.6617,75.261,75.3065,29069.0
2017-11-14 09:35:00,82.7,82.96,82.63,82.96,25356.0,75.3065,75.5433,75.2428,75.5433,25356.0
2017-11-14 09:40:00,82.99,83.32,82.99,83.07,27720.0,75.5706,75.8711,75.5706,75.6435,27720.0
2017-11-14 09:45:00,83.15,83.26,82.81,82.81,43231.0,75.7163,75.8165,75.4067,75.4067,43231.0
2017-11-14 09:50:00,82.78,83.1,82.7,83.09,11028.0,75.3794,75.6708,75.3065,75.6617,11028.0
2017-11-14 09:55:00,83.05,83.23,83.01,83.23,29708.0,75.6253,75.7892,75.5888,75.7892,29708.0
2017-11-14 10:00:00,83.19,83.26,83.03,83.15,41497.0,75.7527,75.8165,75.607,75.7163,41497.0
2017-11-14 10:05:00,83.15,83.24,82.97,83.08,39290.0,75.7163,75.7983,75.5524,75.6526,39290.0
2017-11-14 10:10:00,83.07,83.33,83.05,83.28,40388.0,75.6435,75.8802,75.6253,75.8347,40388.0
2017-11-14 10:15:00,83.35,83.73,83.32,83.71,55921.0,75.8984,76.2445,75.8711,76.2263,55921.0
2017-11-14 10:20:00,83.7,83.7,83.33,83.33,45154.0,76.2171,76.2171,75.8802,75.8802,45154.0
2017-11-14 10:25:00,83.36,83.5,83.3,83.42,28530.0,75.9075,76.035,75.8529,75.9622,28530.0
2017-11-14 10:30:00,83.35,83.35,83.11,83.12,22478.0,75.8984,75.8984,75.6799,75.689,22478.0
2017-11-14 10:35:00,83.11,83.34,83.11,83.26,19529.0,75.6799,75.8893,75.6799,75.8165,19529.0
2017-11-14 10:40:00,83.23,83.35,83.2,83.25,33798.0,75.7892,75.8984,75.7618,75.8074,33798.0
2017-11-14 10:45:00,83.23,83.35,83.14,83.17,19461.0,75.7892,75.8984,75.7072,75.7345,19461.0
2017-11-14 10:50:00,83.17,83.27,83.1,83.22,16146.0,75.7345,75.8256,75.6708,75.7801,16146.0
2017-11-14 10:55:00,83.23,83.26,83.13,83.17,15146.0,75.7892,75.8165,75.6981,75.7345,15146.0
2017-11-14 11:00:00,83.16,83.19,83.09,83.16,31240.0,75.7254,75.7527,75.6617,75.7254,31240.0
2017-11-14 11:05:00,83.15,83.19,83.07,83.17,12372.0,75.7163,75.7527,75.6435,75.7345,12372.0
2017-11-14 11:10:00,83.16,83.21,83.12,83.13,11958.0,75.7254,75.771,75.689,75.6981,11958.0
2017-11-14 11:15:00,83.1,83.1,82.93,82.93,16980.0,75.6708,75.6708,75.516,75.516,16980.0
2017-11-14 11:20:00,82.94,83.05,82.9,82.98,10423.0,75.5251,75.6253,75.4887,75.5615,10423.0
2017-11-14 11:25:00,82.97,82.97,82.81,82.83,16888.0,75.5524,75.5524,75.4067,75.4249,16888.0
2017-11-14 11:30:00,82.85,83.0,82.85,82.91,22891.0,75.4431,75.5797,75.4431,75.4978,22891.0
2017-11-14 11:35:00,82.91,83.04,82.89,83.0,24323.0,75.4978,75.6161,75.4796,75.5797,24323.0
2017-11-14 11:40:00,83.0,83.14,82.93,83.05,25537.0,75.5797,75.7072,75.516,75.6253,25537.0
2017-11-14 11:45:00,83.05,83.1,83.01,83.05,29560.0,75.6253,75.6708,75.5888,75.6253,29560.0
2017-11-14 11:50:00,83.05,83.16,83.0,83.13,57519.0,75.6253,75.7254,75.5797,75.6981,57519.0
2017-11-14 11:55:00,83.13,83.41,83.13,83.36,63455.0,75.6981,75.9531,75.6981,75.9075,63455.0
2017-11-14 12:00:00,83.35,83.44,83.3,83.36,20166.0,75.8984,75.9804,75.8529,75.9075,20166.0
2017-11-14 12:05:00,83.35,83.48,83.27,83.46,29795.0,75.8984,76.0168,75.8256,75.9986,29795.0
2017-11-14 12:10:00,83.45,83.6,83.44,83.48,56522.0,75.9895,76.1261,75.9804,76.0168,56522.0
2017-11-14 12:15:00,83.49,83.5,83.44,83.47,28142.0,76.0259,76.035,75.9804,76.0077,28142.0
2017-11-14 12:20:00,83.46,83.53,83.45,83.5,52294.0,75.9986,76.0623,75.9895,76.035,52294.0
2017-11-14 12:25:00,83.49,83.5,83.46,83.48,17700.0,76.0259,76.035,75.9986,76.0168,17700.0
2017-11-14 12:30:00,83.49,83.51,83.47,83.48,24555.0,76.0259,76.0441,76.0077,76.0168,24555.0
2017-11-14 12:35:00,83.48,83.54,83.48,83.54,29346.0,76.0168,76.0714,76.0168,76.0714,29346.0
2017-11-14 12:40:00,83.55,83.55,83.5,83.53,13253.0,76.0806,76.0806,76.035,76.0623,13253.0
2017-11-14 12:45:00,83.53,83.59,83.49,83.52,10606.0,76.0623,76.117,76.0259,76.0532,10606.0
2017-11-14 12:50:00,83.5,83.55,83.39,83.55,29027.0,76.035,76.0806,75.9349,76.0806,29027.0
2017-11-14 12:55:00,83.55,83.55,83.46,83.52,45900.0,76.0806,76.0806,75.9986,76.0532,45900.0
2017-11-14 13:00:00,83.52,83.53,83.46,83.5,11768.0,76.0532,76.0623,75.9986,76.035,11768.0
2017-11-14 13:05:00,83.5,83.54,83.47,83.51,16788.0,76.035,76.0714,76.0077,76.0441,16788.0
2017-11-14 13:10:00,83.52,83.74,83.52,83.74,13197.0,76.0532,76.2536,76.0532,76.2536,13197.0
2017-11-14 13:15:00,83.75,83.83,83.71,83.73,11704.0,76.2627,76.3355,76.2263,76.2445,11704.0
2017-11-14 13:20:00,83.7,83.7,83.51,83.51,5954.0,76.2171,76.2171,76.0441,76.0441,5954.0
2017-11-14 13:25:00,83.5,83.52,83.38,83.46,79230.0,76.035,76.0532,75.9258,75.9986,79230.0
2017-11-14 13:30:00,83.47,83.53,83.47,83.53,10520.0,76.0077,76.0623,76.0077,76.0623,10520.0
2017-11-14 13:35:00,83.55,83.57,83.45,83.5,18680.0,76.0806,76.0988,75.9895,76.035,18680.0
2017-11-14 13:40:00,83.51,83.56,83.46,83.54,19748.0,76.0441,76.0897,75.9986,76.0714,19748.0
2017-11-14 13:45:00,83.55,83.59,83.5,83.54,14023.0,76.0806,76.117,76.035,76.0714,14023.0
2017-11-14 13:50:00,83.56,83.56,83.47,83.47,16362.0,76.0897,76.0897,76.0077,76.0077,16362.0
2017-11-14 13:55:00,83.47,83.52,83.45,83.48,23998.0,76.0077,76.0532,75.9895,76.0168,23998.0
2017-11-14 14:00:00,83.48,83.52,83.43,83.48,50634.0,76.0168,76.0532,75.9713,76.0168,50634.0
2017-11-14 14:05:00,83.48,83.5,83.47,83.47,31324.0,76.0168,76.035,76.0077,76.0077,31324.0
2017-11-14 14:10:00,83.47,83.53,83.43,83.51,93197.0,76.0077,76.0623,75.9713,76.0441,93197.0
2017-11-14 14:15:00,83.51,83.55,83.49,83.52,11508.0,76.0441,76.0806,76.0259,76.0532,11508.0
2017-11-14 14:20:00,83.51,83.71,83.51,83.61,16375.0,76.0441,76.2263,76.0441,76.1352,16375.0
2017-11-14 14:25:00,83.61,83.61,83.55,83.6,13250.0,76.1352,76.1352,76.0806,76.1261,13250.0
2017-11-14 14:30:00,83.6,83.6,83.55,83.55,27018.0,76.1261,76.1261,76.0806,76.0806,27018.0
2017-11-14 14:35:00,83.55,83.57,83.47,83.49,38913.0,76.0806,76.0988,76.0077,76.0259,38913.0
2017-11-14 14:40:00,83.49,83.51,83.25,83.36,42224.0,76.0259,76.0441,75.8074,75.9075,42224.0
2017-11-14 14:45:00,83.34,83.41,83.19,83.25,16670.0,75.8893,75.9531,75.7527,75.8074,16670.0
2017-11-14 14:50:00,83.25,83.28,83.2,83.26,14640.0,75.8074,75.8347,75.7618,75.8165,14640.0
2017-11-14 14:55:00,83.26,83.31,83.15,83.15,16126.0,75.8165,75.862,75.7163,75.7163,16126.0
2017-11-14 15:00:00,83.15,83.21,83.14,83.19,26268.0,75.7163,75.771,75.7072,75.7527,26268.0
2017-11-14 15:05:00,83.2,83.22,83.15,83.17,17388.0,75.7618,75.7801,75.7163,75.7345,17388.0
2017-11-14 15:10:00,83.17,83.21,83.13,83.16,13892.0,75.7345,75.771,75.6981,75.7254,13892.0
2017-11-14 15:15:00,83.17,83.17,83.12,83.16,14960.0,75.7345,75.7345,75.689,75.7254,14960.0
2017-11-14 15:20:00,83.16,83.18,83.11,83.13,22456.0,75.7254,75.7436,75.6799,75.6981,22456.0
2017-11-14 15:25:00,83.14,83.14,83.03,83.06,16421.0,75.7072,75.7072,75.607,75.6344,16421.0
2017-11-14 15:30:00,83.04,83.12,83.04,83.1,35997.0,75.6161,75.689,75.6161,75.6708,35997.0
2017-11-14 15:35:00,83.09,83.12,83.01,83.02,31135.0,75.6617,75.689,75.5888,75.5979,31135.0
2017-11-14 15:40:00,83.01,83.09,82.99,83.07,39224.0,75.5888,75.6617,75.5706,75.6435,39224.0
2017-11-14 15:45:00,83.08,83.18,83.05,83.05,38751.0,75.6526,75.7436,75.6253,75.6253,38751.0
2017-11-14 15:50:00,83.05,83.16,83.04,83.13,45631.0,75.6253,75.7254,75.6161,75.6981,45631.0
2017-11-14 15:55:00,83.14,83.21,83.08,83.19,151412.0,75.7072,75.771,75.6526,75.7527,151412.0
2017-11-15 09:30:00,82.07,82.2,81.15,81.74,66737.0,74.7329,74.8512,73.8951,74.4324,66737.0
2017-11-15 09:35:00,81.73,81.85,81.1,81.37,44468.0,74.4233,74.5325,73.8496,74.0954,44468.0
2017-11-15 09:40:00,81.41,81.87,81.35,81.78,24535.0,74.1319,74.5507,74.0772,74.4688,24535.0
2017-11-15 09:45:00,81.75,82.3,81.75,82.19,83765.0,74.4415,74.9423,74.4415,74.8421,83765.0
2017-11-15 09:50:00,82.18,82.76,82.09,82.71,69248.0,74.833,75.3612,74.7511,75.3157,69248.0
2017-11-15 09:55:00,82.75,82.78,82.41,82.78,8881.0,75.3521,75.3794,75.0425,75.3794,8881.0
2017-11-15 10:00:00,82.75,82.8,82.35,82.35,19865.0,75.3521,75.3976,74.9878,74.9878,19865.0
2017-11-15 10:05:00,82.42,82.71,82.42,82.47,13952.0,75.0516,75.3157,75.0516,75.0971,13952.0
2017-11-15 10:10:00,82.45,82.56,82.38,82.54,11134.0,75.0789,75.1791,75.0152,75.1608,11134.0
2017-11-15 10:15:00,82.57,82.65,82.44,82.58,7943.0,75.1882,75.261,75.0698,75.1973,7943.0
2017-11-15 10:20:00,82.54,82.54,82.22,82.34,43496.0,75.1608,75.1608,74.8695,74.9787,43496.0
2017-11-15 10:25:00,82.32,82.52,81.87,81.87,176811.0,74.9605,75.1426,74.5507,74.5507,176811.0
2017-11-15 10:30:00,81.91,82.13,81.76,81.96,17646.0,74.5872,74.7875,74.4506,74.6327,17646.0
2017-11-15 10:35:00,81.93,82.24,81.92,82.16,18419.0,74.6054,74.8877,74.5963,74.8148,18419.0
2017-11-15 10:40:00,82.17,82.18,81.84,81.89,14130.0,74.8239,74.833,74.5234,74.569,14130.0
2017-11-15 10:45:00,81.9,82.15,81.88,81.93,22340.0,74.5781,74.8057,74.5599,74.6054,22340.0
2017-11-15 10:50:00,81.91,82.08,81.87,82.0,16881.0,74.5872,74.742,74.5507,74.6691,16881.0
2017-11-15 10:55:00,81.94,82.09,81.85,81.9,20294.0,74.6145,74.7511,74.5325,74.5781,20294.0
2017-11-15 11:00:00,81.89,81.89,81.76,81.82,21038.0,74.569,74.569,74.4506,74.5052,21038.0
2017-11-15 11:05:00,81.81,81.93,81.79,81.8,42947.0,74.4961,74.6054,74.4779,74.487,42947.0
2017-11-15 11:10:00,81.8,81.85,81.75,81.82,21349.0,74.487,74.5325,74.4415,74.5052,21349.0
2017-11-15 11:15:00,81.82,82.0,81.75,81.96,30861.0,74.5052,74.6691,74.4415,74.6327,30861.0
2017-11-15 11:20:00,81.96,82.05,81.88,81.9,18436.0,74.6327,74.7147,74.5599,74.5781,18436.0
2017-11-15 11:25:00,81.92,82.04,81.81,81.92,49570.0,74.5963,74.7055,74.4961,74.5963,49570.0
2017-11-15 11:30:00,81.93,82.02,81.82,81.84,28805.0,74.6054,74.6873,74.5052,74.5234,28805.0
2017-11-15 11:35:00,81.82,81.87,81.75,81.84,21552.0,74.5052,74.5507,74.4415,74.5234,21552.0
2017-11-15 11:40:00,81.84,81.92,81.81,81.87,15689.0,74.5234,74.5963,74.4961,74.5507,15689.0
2017-11-15 11:45:00,81.87,82.15,81.8,81.83,27474.0,74.5507,74.8057,74.487,74.5143,27474.0
2017-11-15 11:50:00,81.83,82.07,81.83,82.0,20428.0,74.5143,74.7329,74.5143,74.6691,20428.0
2017-11-15 11:55:00,81.98,82.22,81.97,82.2,5680.0,74.6509,74.8695,74.6418,74.8512,5680.0
2017-11-15 12:00:00,82.25,82.4,82.21,82.3,14664.0,74.8968,75.0334,74.8604,74.9423,14664.0
2017-11-15 12:05:00,82.29,82.42,82.24,82.24,6514.0,74.9332,75.0516,74.8877,74.8877,6514.0
2017-11-15 12:10:00,82.24,82.41,82.24,82.4,6784.0,74.8877,75.0425,74.8877,75.0334,6784.0
2017-11-15 12:15:00,82.4,82.54,82.35,82.52,6916.0,75.0334,75.1608,74.9878,75.1426,6916.0
2017-11-15 12:20:00,82.53,82.53,82.4,82.4,11948.0,75.1517,75.1517,75.0334,75.0334,11948.0
2017-11-15 12:25:00,82.42,82.49,82.31,82.31,9633.0,75.0516,75.1153,74.9514,74.9514,9633.0
2017-11-15 12:30:00,82.33,82.57,82.33,82.53,29072.0,74.9696,75.1882,74.9696,75.1517,29072.0
2017-11-15 12:35:00,82.53,82.67,82.52,82.62,4358.0,75.1517,75.2792,75.1426,75.2337,4358.0
2017-11-15 12:40:00,82.61,82.61,82.44,82.48,10140.0,75.2246,75.2246,75.0698,75.1062,10140.0
2017-11-15 12:45:00,82.51,82.57,82.44,82.57,7912.0,75.1335,75.1882,75.0698,75.1882,7912.0
2017-11-15 12:50:00,82.59,82.66,82.57,82.62,8682.0,75.2064,75.2701,75.1882,75.2337,8682.0
2017-11-15 12:55:00,82.62,82.65,82.55,82.56,10465.0,75.2337,75.261,75.17,75.1791,10465.0
2017-11-15 13:00:00,82.54,82.63,82.54,82.61,5920.0,75.1608,75.2428,75.1608,75.2246,5920.0
2017-11-15 13:05:00,82.59,82.64,82.52,82.54,6273.0,75.2064,75.2519,75.1426,75.1608,6273.0
2017-11-15 13:10:00,82.55,82.68,82.53,82.66,8762.0,75.17,75.2883,75.1517,75.2701,8762.0
2017-11-15 13:15:00,82.62,82.64,82.51,82.54,2693.0,75.2337,75.2519,75.1335,75.1608,2693.0
2017-11-15 13:20:00,82.55,82.61,82.51,82.55,9757.0,75.17,75.2246,75.1335,75.17,9757.0
2017-11-15 13:25:00,82.56,82.61,82.5,82.51,9513.0,75.1791,75.2246,75.1244,75.1335,9513.0
2017-11-15 13:30:00,82.53,82.6,82.52,82.57,5593.0,75.1517,75.2155,75.1426,75.1882,5593.0
2017-11-15 13:35:00,82.56,82.56,82.43,82.5,14581.0,75.1791,75.1791,75.0607,75.1244,14581.0
2017-11-15 13:40:00,82.5,82.74,82.48,82.73,20448.0,75.1244,75.343,75.1062,75.3339,20448.0
2017-11-15 13:45:00,82.7,82.7,82.5,82.55,6403.0,75.3065,75.3065,75.1244,75.17,6403.0
2017-11-15 13:50:00,82.56,82.56,82.41,82.43,7232.0,75.1791,75.1791,75.0425,75.0607,7232.0
2017-11-15 13:55:00,82.41,82.43,82.35,82.36,5694.0,75.0425,75.0607,74.9878,74.9969,5694.0
2017-11-15 14:00:00,82.37,82.39,82.31,82.35,4247.0,75.006,75.0243,74.9514,74.9878,4247.0
2017-11-15 14:05:00,82.36,82.4,82.31,82.34,10191.0,74.9969,75.0334,74.9514,74.9787,10191.0
2017-11-15 14:10:00,82.35,82.38,82.33,82.38,5247.0,74.9878,75.0152,74.9696,75.0152,5247.0
2017-11-15 14:15:00,82.39,82.43,82.32,82.4,7628.0,75.0243,75.0607,74.9605,75.0334,7628.0
2017-11-15 14:20:00,82.39,82.39,82.34,82.36,4699.0,75.0243,75.0243,74.9787,74.9969,4699.0
2017-11-15 14:25:00,82.35,82.38,82.32,82.36,9577.0,74.9878,75.0152,74.9605,74.9969,9577.0
2017-11-15 14:30:00,82.37,82.4,82.35,82.38,7351.0,75.006,75.0334,74.9878,75.0152,7351.0
2017-11-15 14:35:00,82.38,82.38,82.32,82.34,12531.0,75.0152,75.0152,74.9605,74.9787,12531.0
2017-11-15 14:40:00,82.34,82.39,82.32,82.38,16286.0,74.9787,75.0243,74.9605,75.0152,16286.0
2017-11-15 14:45:00,82.4,82.55,82.4,82.54,14073.0,75.0334,75.17,75.0334,75.1608,14073.0
2017-11-15 14:50:00,82.55,82.55,82.48,82.5,6689.0,75.17,75.17,75.1062,75.1244,6689.0
2017-11-15 14:55:00,82.5,82.54,82.44,82.5,14017.0,75.1244,75.1608,75.0698,75.1244,14017.0
2017-11-15 15:00:00,82.51,82.53,82.41,82.41,7713.0,75.1335,75.1517,75.0425,75.0425,7713.0
2017-11-15 15:05:00,82.41,82.47,82.39,82.46,15458.0,75.0425,75.0971,75.0243,75.088,15458.0
2017-11-15 15:10:00,82.46,82.5,82.43,82.46,9926.0,75.088,75.1244,75.0607,75.088,9926.0
2017-11-15 15:15:00,82.47,82.52,82.46,82.46,11791.0,75.0971,75.1426,75.088,75.088,11791.0
2017-11-15 15:20:00,82.47,82.47,82.3,82.34,20532.0,75.0971,75.0971,74.9423,74.9787,20532.0
2017-11-15 15:25:00,82.34,82.35,82.25,82.28,12599.0,74.9787,74.9878,74.8968,74.9241,12599.0
2017-11-15 15:30:00,82.28,82.35,82.26,82.34,25057.0,74.9241,74.9878,74.9059,74.9787,25057.0
2017-11-15 15:35:00,82.34,82.48,82.3,82.33,29070.0,74.9787,75.1062,74.9423,74.9696,29070.0
2017-11-15 15:40:00,82.33,82.37,82.25,82.34,61407.0,74.9696,75.006,74.8968,74.9787,61407.0
2017-11-15 15:45:00,82.36,82.4,82.23,82.23,29293.0,74.9969,75.0334,74.8786,74.8786,29293.0
2017-11-15 15:50:00,82.22,82.22,82.14,82.19,51704.0,74.8695,74.8695,74.7966,74.8421,51704.0
2017-11-15 15:55:00,82.18,82.32,82.13,82.3,121516.0,74.833,74.9605,74.7875,74.9423,121516.0
2017-11-16 09:30:00,83.97,84.7,83.64,84.45,152273.0,76.463,77.1277,76.1625,76.9001,152273.0
2017-11-16 09:35:00,84.45,84.75,84.2,84.36,137772.0,76.9001,77.1733,76.6724,76.8181,137772.0
2017-11-16 09:40:00,84.37,84.6,84.32,84.45,37926.0,76.8272,77.0367,76.7817,76.9001,37926.0
2017-11-16 09:45:00,84.47,84.99,84.47,84.83,78386.0,76.9183,77.3918,76.9183,77.2461,78386.0
2017-11-16 09:50:00,84.8,85.11,84.68,84.85,97811.0,77.2188,77.5011,77.1095,77.2643,97811.0
2017-11-16 09:55:00,84.81,85.05,84.81,84.84,31474.0,77.2279,77.4465,77.2279,77.2552,31474.0
2017-11-16 10:00:00,84.81,84.99,84.63,84.89,66908.0,77.2279,77.3918,77.064,77.3008,66908.0
2017-11-16 10:05:00,84.89,84.92,84.8,84.82,51685.0,77.3008,77.3281,77.2188,77.237,51685.0
2017-11-16 10:10:00,84.81,84.83,84.24,84.25,44280.0,77.2279,77.2461,76.7089,76.718,44280.0
2017-11-16 10:15:00,84.26,84.35,84.09,84.22,44364.0,76.7271,76.809,76.5723,76.6907,44364.0
2017-11-16 10:20:00,84.21,84.33,84.09,84.25,24701.0,76.6815,76.7908,76.5723,76.718,24701.0
2017-11-16 10:25:00,84.26,84.31,84.15,84.25,20835.0,76.7271,76.7726,76.6269,76.718,20835.0
2017-11-16 10:30:00,84.28,84.35,84.1,84.11,16897.0,76.7453,76.809,76.5814,76.5905,16897.0
2017-11-16 10:35:00,84.13,84.22,84.08,84.15,21467.0,76.6087,76.6907,76.5632,76.6269,21467.0
2017-11-16 10:40:00,84.13,84.36,84.08,84.26,19302.0,76.6087,76.8181,76.5632,76.7271,19302.0
2017-11-16 10:45:00,84.26,84.28,84.08,84.14,14961.0,76.7271,76.7453,76.5632,76.6178,14961.0
2017-11-16 10:50:00,84.16,84.19,83.94,84.06,20532.0,76.636,76.6633,76.4357,76.545,20532.0
2017-11-16 10:55:00,84.04,84.13,83.95,84.08,25099.0,76.5267,76.6087,76.4448,76.5632,25099.0
2017-11-16 11:00:00,84.08,84.08,83.98,84.07,22255.0,76.5632,76.5632,76.4721,76.5541,22255.0
2017-11-16 11:05:00,84.07,84.21,84.04,84.13,17231.0,76.5541,76.6815,76.5267,76.6087,17231.0
2017-11-16 11:10:00,84.13,84.13,83.86,83.86,13266.0,76.6087,76.6087,76.3628,76.3628,13266.0
2017-11-16 11:15:00,83.89,84.06,83.85,83.87,22004.0,76.3902,76.545,76.3537,76.3719,22004.0
2017-11-16 11:20:00,83.86,84.1,83.65,84.1,83665.0,76.3628,76.5814,76.1716,76.5814,83665.0
2017-11-16 11:25:00,84.14,84.25,83.89,84.07,67216.0,76.6178,76.718,76.3902,76.5541,67216.0
2017-11-16 11:30:00,84.08,84.08,83.9,83.95,18752.0,76.5632,76.5632,76.3993,76.4448,18752.0
2017-11-16 11:35:00,83.95,84.11,83.94,84.09,25233.0,76.4448,76.5905,76.4357,76.5723,25233.0
2017-11-16 11:40:00,84.09,84.11,83.96,84.05,38685.0,76.5723,76.5905,76.4539,76.5359,38685.0
2017-11-16 11:45:00,84.06,84.14,84.04,84.07,15367.0,76.545,76.6178,76.5267,76.5541,15367.0
2017-11-16 11:50:00,84.08,84.14,84.04,84.08,14278.0,76.5632,76.6178,76.5267,76.5632,14278.0
2017-11-16 11:55:00,84.08,84.1,83.99,84.05,15031.0,76.5632,76.5814,76.4812,76.5359,15031.0
2017-11-16 12:00:00,84.06,84.23,84.04,84.16,15696.0,76.545,76.6998,76.5267,76.636,15696.0
2017-11-16 12:05:00,84.13,84.18,84.1,84.12,10952.0,76.6087,76.6542,76.5814,76.5996,10952.0
2017-11-16 12:10:00,84.13,84.24,84.11,84.24,7870.0,76.6087,76.7089,76.5905,76.7089,7870.0
2017-11-16 12:15:00,84.27,84.28,84.16,84.16,12290.0,76.7362,76.7453,76.636,76.636,12290.0
2017-11-16 12:20:00,84.14,84.16,84.11,84.15,12972.0,76.6178,76.636,76.5905,76.6269,12972.0
2017-11-16 12:25:00,84.14,84.16,84.07,84.08,18457.0,76.6178,76.636,76.5541,76.5632,18457.0
2017-11-16 12:30:00,84.09,84.1,84.04,84.08,14821.0,76.5723,76.5814,76.5267,76.5632,14821.0
2017-11-16 12:35:00,84.09,84.13,84.05,84.12,15037.0,76.5723,76.6087,76.5359,76.5996,15037.0
2017-11-16 12:40:00,84.11,84.15,84.03,84.14,10741.0,76.5905,76.6269,76.5176,76.6178,10741.0
2017-11-16 12:45:00,84.15,84.16,84.09,84.09,12053.0,76.6269,76.636,76.5723,76.5723,12053.0
2017-11-16 12:50:00,84.12,84.12,84.03,84.08,8609.0,76.5996,76.5996,76.5176,76.5632,8609.0
2017-11-16 12:55:00,84.11,84.11,83.96,83.97,23284.0,76.5905,76.5905,76.4539,76.463,23284.0
2017-11-16 13:00:00,83.96,84.08,83.95,84.04,15818.0,76.4539,76.5632,76.4448,76.5267,15818.0
2017-11-16 13:05:00,84.05,84.09,84.01,84.01,10133.0,76.5359,76.5723,76.4994,76.4994,10133.0
2017-11-16 13:10:00,84.02,84.05,83.98,84.03,16941.0,76.5085,76.5359,76.4721,76.5176,16941.0
2017-11-16 13:15:00,84.02,84.09,83.99,84.08,61752.0,76.5085,76.5723,76.4812,76.5632,61752.0
2017-11-16 13:20:00,84.08,84.08,83.96,84.0,13107.0,76.5632,76.5632,76.4539,76.4903,13107.0
2017-11-16 13:25:00,83.98,84.0,83.89,83.94,17701.0,76.4721,76.4903,76.3902,76.4357,17701.0
2017-11-16 13:30:00,83.96,84.02,83.93,84.0,32730.0,76.4539,76.5085,76.4266,76.4903,32730.0
2017-11-16 13:35:00,84.01,84.06,83.96,83.99,15958.0,76.4994,76.545,76.4539,76.4812,15958.0
2017-11-16 13:40:00,83.97,83.99,83.84,83.91,31368.0,76.463,76.4812,76.3446,76.4084,31368.0
2017-11-16 13:45:00,83.91,83.94,83.89,83.92,16000.0,76.4084,76.4357,76.3902,76.4175,16000.0
2017-11-16 13:50:00,83.94,83.96,83.91,83.95,26668.0,76.4357,76.4539,76.4084,76.4448,26668.0
2017-11-16 13:55:00,83.94,83.96,83.9,83.95,24209.0,76.4357,76.4539,76.3993,76.4448,24209.0
2017-11-16 14:00:00,83.96,84.02,83.94,84.0,17914.0,76.4539,76.5085,76.4357,76.4903,17914.0
2017-11-16 14:05:00,83.99,84.07,83.98,84.07,26882.0,76.4812,76.5541,76.4721,76.5541,26882.0
2017-11-16 14:10:00,84.07,84.18,84.02,84.12,24535.0,76.5541,76.6542,76.5085,76.5996,24535.0
2017-11-16 14:15:00,84.12,84.16,84.1,84.16,16592.0,76.5996,76.636,76.5814,76.636,16592.0
2017-11-16 14:20:00,84.15,84.15,84.08,84.09,14418.0,76.6269,76.6269,76.5632,76.5723,14418.0
2017-11-16 14:25:00,84.09,84.26,84.07,84.23,26232.0,76.5723,76.7271,76.5541,76.6998,26232.0
2017-11-16 14:30:00,84.21,84.31,84.21,84.3,12199.0,76.6815,76.7726,76.6815,76.7635,12199.0
2017-11-16 14:35:00,84.29,84.36,84.28,84.29,21773.0,76.7544,76.8181,76.7453,76.7544,21773.0
2017-11-16 14:40:00,84.3,84.38,84.3,84.38,37727.0,76.7635,76.8364,76.7635,76.8364,37727.0
2017-11-16 14:45:00,84.37,84.52,84.34,84.4,60573.0,76.8272,76.9638,76.7999,76.8546,60573.0
2017-11-16 14:50:00,84.39,84.45,84.34,84.37,30788.0,76.8455,76.9001,76.7999,76.8272,30788.0
2017-11-16 14:55:00,84.36,84.37,84.33,84.37,15406.0,76.8181,76.8272,76.7908,76.8272,15406.0
2017-11-16 15:00:00,84.37,84.77,84.36,84.77,50246.0,76.8272,77.1915,76.8181,77.1915,50246.0
2017-11-16 15:05:00,84.77,84.9,84.69,84.73,48096.0,77.1915,77.3099,77.1186,77.1551,48096.0
2017-11-16 15:10:00,84.73,84.73,84.59,84.61,20469.0,77.1551,77.1551,77.0276,77.0458,20469.0
2017-11-16 15:15:00,84.59,84.6,84.5,84.55,19852.0,77.0276,77.0367,76.9456,76.9912,19852.0
2017-11-16 15:20:00,84.55,84.55,84.49,84.52,26545.0,76.9912,76.9912,76.9365,76.9638,26545.0
2017-11-16 15:25:00,84.52,84.67,84.49,84.64,57179.0,76.9638,77.1004,76.9365,77.0731,57179.0
2017-11-16 15:30:00,84.64,84.82,84.64,84.81,62430.0,77.0731,77.237,77.0731,77.2279,62430.0
2017-11-16 15:35:00,84.81,84.82,84.65,84.72,50182.0,77.2279,77.237,77.0822,77.146,50182.0
2017-11-16 15:40:00,84.71,84.8,84.71,84.78,76487.0,77.1368,77.2188,77.1368,77.2006,76487.0
2017-11-16 15:45:00,84.78,84.81,84.75,84.8,64971.0,77.2006,77.2279,77.1733,77.2188,64971.0
2017-11-16 15:50:00,84.81,85.0,84.8,85.0,227381.0,77.2279,77.4009,77.2188,77.4009,227381.0
2017-11-16 15:55:00,85.0,85.01,84.77,84.91,233615.0,77.4009,77.41,77.1915,77.319,233615.0
2017-11-17 09:30:00,84.94,85.35,84.79,85.28,70821.0,77.3463,77.7196,77.2097,77.6559,70821.0
2017-11-17 09:35:00,85.25,85.25,84.91,85.17,7640.0,77.6286,77.6286,77.319,77.5557,7640.0
2017-11-17 09:40:00,85.17,85.18,84.8,85.02,19109.0,77.5557,77.5648,77.2188,77.4191,19109.0
2017-11-17 09:45:00,85.0,85.19,84.93,85.08,26546.0,77.4009,77.5739,77.3372,77.4738,26546.0
2017-11-17 09:50:00,85.11,85.4,85.08,85.4,18713.0,77.5011,77.7652,77.4738,77.7652,18713.0
2017-11-17 09:55:00,85.37,85.39,85.18,85.26,11500.0,77.7378,77.7561,77.5648,77.6377,11500.0
2017-11-17 10:00:00,85.29,85.35,85.0,85.19,22544.0,77.665,77.7196,77.4009,77.5739,22544.0
2017-11-17 10:05:00,85.21,85.39,85.15,85.34,19118.0,77.5921,77.7561,77.5375,77.7105,19118.0
2017-11-17 10:10:00,85.26,85.39,85.17,85.28,27822.0,77.6377,77.7561,77.5557,77.6559,27822.0
2017-11-17 10:15:00,85.28,85.34,85.13,85.26,18856.0,77.6559,77.7105,77.5193,77.6377,18856.0
2017-11-17 10:20:00,85.28,85.33,85.15,85.23,11371.0,77.6559,77.7014,77.5375,77.6104,11371.0
2017-11-17 10:25:00,85.2,85.27,85.11,85.12,11084.0,77.583,77.6468,77.5011,77.5102,11084.0
2017-11-17 10:30:00,85.15,85.19,85.06,85.19,11122.0,77.5375,77.5739,77.4556,77.5739,11122.0
2017-11-17 10:35:00,85.16,85.2,85.05,85.09,73602.0,77.5466,77.583,77.4465,77.4829,73602.0
2017-11-17 10:40:00,85.09,85.22,85.01,85.14,125908.0,77.4829,77.6013,77.41,77.5284,125908.0
2017-11-17 10:45:00,85.06,85.22,85.06,85.2,16415.0,77.4556,77.6013,77.4556,77.583,16415.0
2017-11-17 10:50:00,85.2,85.22,85.08,85.14,14384.0,77.583,77.6013,77.4738,77.5284,14384.0
2017-11-17 10:55:00,85.14,85.29,85.07,85.18,19896.0,77.5284,77.665,77.4647,77.5648,19896.0
2017-11-17 11:00:00,85.15,85.24,85.14,85.2,11888.0,77.5375,77.6195,77.5284,77.583,11888.0
2017-11-17 11:05:00,85.18,85.21,85.11,85.11,23352.0,77.5648,77.5921,77.5011,77.5011,23352.0
2017-11-17 11:10:00,85.09,85.19,84.93,85.11,11683.0,77.4829,77.5739,77.3372,77.5011,11683.0
2017-11-17 11:15:00,85.09,85.17,85.04,85.06,34489.0,77.4829,77.5557,77.4373,77.4556,34489.0
2017-11-17 11:20:00,85.06,85.11,84.88,85.01,26424.0,77.4556,77.5011,77.2917,77.41,26424.0
2017-11-17 11:25:00,84.97,85.0,84.81,84.99,11645.0,77.3736,77.4009,77.2279,77.3918,11645.0
2017-11-17 11:30:00,84.98,85.06,84.86,85.02,17418.0,77.3827,77.4556,77.2734,77.4191,17418.0
2017-11-17 11:35:00,85.0,85.03,84.95,84.98,9312.0,77.4009,77.4282,77.3554,77.3827,9312.0
2017-11-17 11:40:00,84.99,85.09,84.96,85.02,14867.0,77.3918,77.4829,77.3645,77.4191,14867.0
2017-11-17 11:45:00,85.06,85.2,85.04,85.17,16934.0,77.4556,77.583,77.4373,77.5557,16934.0
2017-11-17 11:50:00,85.19,85.19,85.03,85.11,9508.0,77.5739,77.5739,77.4282,77.5011,9508.0
2017-11-17 11:55:00,85.11,85.11,84.95,85.03,15247.0,77.5011,77.5011,77.3554,77.4282,15247.0
2017-11-17 12:00:00,85.0,85.0,84.86,84.89,16162.0,77.4009,77.4009,77.2734,77.3008,16162.0
2017-11-17 12:05:00,84.89,84.98,84.84,84.91,13571.0,77.3008,77.3827,77.2552,77.319,13571.0
2017-11-17 12:10:00,84.88,84.95,84.84,84.89,6239.0,77.2917,77.3554,77.2552,77.3008,6239.0
2017-11-17 12:15:00,84.9,85.0,84.82,84.97,9414.0,77.3099,77.4009,77.237,77.3736,9414.0
2017-11-17 12:20:00,84.88,85.01,84.88,84.89,6718.0,77.2917,77.41,77.2917,77.3008,6718.0
2017-11-17 12:25:00,84.89,84.97,84.85,84.92,13631.0,77.3008,77.3736,77.2643,77.3281,13631.0
2017-11-17 12:30:00,84.89,84.89,84.73,84.75,14827.0,77.3008,77.3008,77.1551,77.1733,14827.0
2017-11-17 12:35:00,84.76,84.9,84.76,84.79,9510.0,77.1824,77.3099,77.1824,77.2097,9510.0
2017-11-17 12:40:00,84.81,84.95,84.79,84.9,10047.0,77.2279,77.3554,77.2097,77.3099,10047.0
2017-11-17 12:45:00,84.94,85.01,84.83,84.92,10516.0,77.3463,77.41,77.2461,77.3281,10516.0
2017-11-17 12:50:00,84.92,84.97,84.83,84.86,8507.0,77.3281,77.3736,77.2461,77.2734,8507.0
2017-11-17 12:55:00,84.87,84.97,84.85,84.87,7734.0,77.2825,77.3736,77.2643,77.2825,7734.0
2017-11-17 13:00:00,84.86,84.92,84.8,84.83,9780.0,77.2734,77.3281,77.2188,77.2461,9780.0
2017-11-17 13:05:00,84.84,84.86,84.71,84.74,4002.0,77.2552,77.2734,77.1368,77.1642,4002.0
2017-11-17 13:10:00,84.75,84.79,84.65,84.74,10815.0,77.1733,77.2097,77.0822,77.1642,10815.0
2017-11-17 13:15:00,84.67,84.76,84.65,84.7,5374.0,77.1004,77.1824,77.0822,77.1277,5374.0
2017-11-17 13:20:00,84.7,84.73,84.66,84.69,6511.0,77.1277,77.1551,77.0913,77.1186,6511.0
2017-11-17 13:25:00,84.68,84.76,84.66,84.74,9103.0,77.1095,77.1824,77.0913,77.1642,9103.0
2017-11-17 13:30:00,84.73,84.74,84.65,84.65,4684.0,77.1551,77.1642,77.0822,77.0822,4684.0
2017-11-17 13:35:00,84.67,84.77,84.65,84.75,7895.0,77.1004,77.1915,77.0822,77.1733,7895.0
2017-11-17 13:40:00,84.75,84.75,84.63,84.66,7380.0,77.1733,77.1733,77.064,77.0913,7380.0
2017-11-17 13:45:00,84.64,84.68,84.57,84.57,9602.0,77.0731,77.1095,77.0094,77.0094,9602.0
2017-11-17 13:50:00,84.59,84.63,84.52,84.53,6967.0,77.0276,77.064,76.9638,76.9729,6967.0
2017-11-17 13:55:00,84.55,84.55,84.46,84.51,7601.0,76.9912,76.9912,76.9092,76.9547,7601.0
2017-11-17 14:00:00,84.5,84.72,84.49,84.67,20926.0,76.9456,77.146,76.9365,77.1004,20926.0
2017-11-17 14:05:00,84.65,84.74,84.6,84.74,11724.0,77.0822,77.1642,77.0367,77.1642,11724.0
2017-11-17 14:10:00,84.7,84.76,84.63,84.76,8671.0,77.1277,77.1824,77.064,77.1824,8671.0
2017-11-17 14:15:00,84.74,84.89,84.71,84.85,9284.0,77.1642,77.3008,77.1368,77.2643,9284.0
2017-11-17 14:20:00,84.87,84.91,84.77,84.84,9046.0,77.2825,77.319,77.1915,77.2552,9046.0
2017-11-17 14:25:00,84.83,84.87,84.79,84.86,7935.0,77.2461,77.2825,77.2097,77.2734,7935.0
2017-11-17 14:30:00,84.88,84.89,84.85,84.86,5522.0,77.2917,77.3008,77.2643,77.2734,5522.0
2017-11-17 14:35:00,84.87,84.93,84.84,84.85,12556.0,77.2825,77.3372,77.2552,77.2643,12556.0
2017-11-17 14:40:00,84.85,84.93,84.81,84.93,7153.0,77.2643,77.3372,77.2279,77.3372,7153.0
2017-11-17 14:45:00,84.94,84.94,84.88,84.93,7136.0,77.3463,77.3463,77.2917,77.3372,7136.0
2017-11-17 14:50:00,84.94,85.0,84.94,84.98,7578.0,77.3463,77.4009,77.3463,77.3827,7578.0
2017-11-17 14:55:00,84.98,85.0,84.95,84.99,8056.0,77.3827,77.4009,77.3554,77.3918,8056.0
2017-11-17 15:00:00,85.0,85.02,84.93,84.93,11683.0,77.4009,77.4191,77.3372,77.3372,11683.0
2017-11-17 15:05:00,84.95,85.02,84.94,85.01,28951.0,77.3554,77.4191,77.3463,77.41,28951.0
2017-11-17 15:10:00,85.02,85.03,84.98,85.0,10881.0,77.4191,77.4282,77.3827,77.4009,10881.0
2017-11-17 15:15:00,84.99,85.06,84.95,85.05,11924.0,77.3918,77.4556,77.3554,77.4465,11924.0
2017-11-17 15:20:00,85.06,85.06,84.99,85.04,14722.0,77.4556,77.4556,77.3918,77.4373,14722.0
2017-11-17 15:25:00,85.04,85.15,85.01,85.13,12625.0,77.4373,77.5375,77.41,77.5193,12625.0
2017-11-17 15:30:00,85.12,85.28,85.12,85.26,63852.0,77.5102,77.6559,77.5102,77.6377,63852.0
2017-11-17 15:35:00,85.26,85.34,85.23,85.33,43647.0,77.6377,77.7105,77.6104,77.7014,43647.0
2017-11-17 15:40:00,85.33,85.35,85.25,85.3,76455.0,77.7014,77.7196,77.6286,77.6741,76455.0
2017-11-17 15:45:00,85.31,85.33,85.2,85.31,70635.0,77.6832,77.7014,77.583,77.6832,70635.0
2017-11-17 15:50:00,85.31,85.36,85.29,85.33,93917.0,77.6832,77.7287,77.665,77.7014,93917.0
2017-11-17 15:55:00,85.32,85.52,85.3,85.5,342382.0,77.6923,77.8744,77.6741,77.8562,342382.0
2017-11-20 09:30:00,85.77,86.04,85.77,85.94,35896.0,78.1021,78.3479,78.1021,78.2569,35896.0
2017-11-20 09:35:00,85.87,86.32,85.86,86.24,21757.0,78.1931,78.6029,78.184,78.5301,21757.0
2017-11-20 09:40:00,86.18,86.35,86.18,86.34,18511.0,78.4754,78.6302,78.4754,78.6211,18511.0
2017-11-20 09:45:00,86.36,86.59,86.1,86.48,24309.0,78.6393,78.8488,78.4026,78.7486,24309.0
2017-11-20 09:50:00,86.48,86.75,86.16,86.72,48781.0,78.7486,78.9945,78.4572,78.9672,48781.0
2017-11-20 09:55:00,86.72,86.99,86.52,86.95,45210.0,78.9672,79.213,78.785,79.1766,45210.0
2017-11-20 10:00:00,86.96,86.96,86.61,86.72,48770.0,79.1857,79.1857,78.867,78.9672,48770.0
2017-11-20 10:05:00,86.71,86.9,86.66,86.81,43069.0,78.958,79.1311,78.9125,79.0491,43069.0
2017-11-20 10:10:00,86.81,86.84,86.71,86.73,46846.0,79.0491,79.0764,78.958,78.9763,46846.0
2017-11-20 10:15:00,86.74,86.95,86.69,86.9,38615.0,78.9854,79.1766,78.9398,79.1311,38615.0
2017-11-20 10:20:00,86.91,87.17,86.89,87.15,39838.0,79.1402,79.3769,79.122,79.3587,39838.0
2017-11-20 10:25:00,87.17,87.17,86.66,86.75,45206.0,79.3769,79.3769,78.9125,78.9945,45206.0
2017-11-20 10:30:00,86.75,86.98,86.71,86.86,21690.0,78.9945,79.2039,78.958,79.0946,21690.0
2017-11-20 10:35:00,86.86,86.97,86.75,86.96,27017.0,79.0946,79.1948,78.9945,79.1857,27017.0
2017-11-20 10:40:00,86.94,87.16,86.75,86.8,27282.0,79.1675,79.3678,78.9945,79.04,27282.0
2017-11-20 10:45:00,86.8,86.89,86.69,86.73,18740.0,79.04,79.122,78.9398,78.9763,18740.0
2017-11-20 10:50:00,86.71,87.19,86.71,87.05,43735.0,78.958,79.3951,78.958,79.2677,43735.0
2017-11-20 10:55:00,87.05,87.05,86.75,86.87,39109.0,79.2677,79.2677,78.9945,79.1037,39109.0
2017-11-20 11:00:00,86.88,86.96,86.71,86.78,16218.0,79.1128,79.1857,78.958,79.0218,16218.0
2017-11-20 11:05:00,86.75,86.97,86.72,86.84,33666.0,78.9945,79.1948,78.9672,79.0764,33666.0
2017-11-20 11:10:00,86.87,86.92,86.76,86.82,11520.0,79.1037,79.1493,79.0036,79.0582,11520.0
2017-11-20 11:15:00,86.84,86.92,86.75,86.76,27786.0,79.0764,79.1493,78.9945,79.0036,27786.0
2017-11-20 11:20:00,86.76,86.83,86.59,86.75,27030.0,79.0036,79.0673,78.8488,78.9945,27030.0
2017-11-20 11:25:00,86.73,86.92,86.72,86.89,31987.0,78.9763,79.1493,78.9672,79.122,31987.0
2017-11-20 11:30:00,86.86,86.99,86.85,86.92,21700.0,79.0946,79.213,79.0855,79.1493,21700.0
2017-11-20 11:35:00,86.93,87.01,86.91,86.99,28046.0,79.1584,79.2312,79.1402,79.213,28046.0
2017-11-20 11:40:00,87.01,87.19,86.99,87.13,33184.0,79.2312,79.3951,79.213,79.3405,33184.0
2017-11-20 11:45:00,87.14,87.14,86.95,86.97,30632.0,79.3496,79.3496,79.1766,79.1948,30632.0
2017-11-20 11:50:00,86.95,87.0,86.9,86.98,28525.0,79.1766,79.2221,79.1311,79.2039,28525.0
2017-11-20 11:55:00,86.95,87.03,86.93,87.0,21680.0,79.1766,79.2494,79.1584,79.2221,21680.0
2017-11-20 12:00:00,87.0,87.1,86.94,87.1,33572.0,79.2221,79.3132,79.1675,79.3132,33572.0
2017-11-20 12:05:00,87.09,87.1,86.98,87.06,15231.0,79.3041,79.3132,79.2039,79.2768,15231.0
2017-11-20 12:10:00,87.07,87.09,87.0,87.04,21387.0,79.2859,79.3041,79.2221,79.2585,21387.0
2017-11-20 12:15:00,87.06,87.09,86.97,87.08,16206.0,79.2768,79.3041,79.1948,79.295,16206.0
2017-11-20 12:20:00,87.09,87.25,87.08,87.23,15416.0,79.3041,79.4498,79.295,79.4316,15416.0
2017-11-20 12:25:00,87.23,87.37,87.23,87.37,31111.0,79.4316,79.559,79.4316,79.559,31111.0
2017-11-20 12:30:00,87.37,87.48,87.32,87.36,22302.0,79.559,79.6592,79.5135,79.5499,22302.0
2017-11-20 12:35:00,87.36,87.37,87.26,87.33,25748.0,79.5499,79.559,79.4589,79.5226,25748.0
2017-11-20 12:40:00,87.32,87.32,87.1,87.18,18128.0,79.5135,79.5135,79.3132,79.386,18128.0
2017-11-20 12:45:00,87.2,87.33,87.19,87.31,14497.0,79.4042,79.5226,79.3951,79.5044,14497.0
2017-11-20 12:50:00,87.27,87.27,87.03,87.07,22451.0,79.468,79.468,79.2494,79.2859,22451.0
2017-11-20 12:55:00,87.09,87.12,86.92,87.09,30098.0,79.3041,79.3314,79.1493,79.3041,30098.0
2017-11-20 13:00:00,87.09,87.13,87.03,87.05,19415.0,79.3041,79.3405,79.2494,79.2677,19415.0
2017-11-20 13:05:00,87.04,87.13,87.0,87.09,25304.0,79.2585,79.3405,79.2221,79.3041,25304.0
2017-11-20 13:10:00,87.07,87.07,86.96,87.01,9359.0,79.2859,79.2859,79.1857,79.2312,9359.0
2017-11-20 13:15:00,87.01,87.16,86.99,87.02,31237.0,79.2312,79.3678,79.213,79.2403,31237.0
2017-11-20 13:20:00,87.04,87.08,87.0,87.04,12729.0,79.2585,79.295,79.2221,79.2585,12729.0
2017-11-20 13:25:00,87.05,87.06,86.94,86.98,12872.0,79.2677,79.2768,79.1675,79.2039,12872.0
2017-11-20 13:30:00,86.97,87.01,86.85,86.9,23166.0,79.1948,79.2312,79.0855,79.1311,23166.0
2017-11-20 13:35:00,86.89,86.97,86.89,86.95,12627.0,79.122,79.1948,79.122,79.1766,12627.0
2017-11-20 13:40:00,86.95,86.96,86.9,86.92,6115.0,79.1766,79.1857,79.1311,79.1493,6115.0
2017-11-20 13:45:00,86.92,86.94,86.84,86.88,54772.0,79.1493,79.1675,79.0764,79.1128,54772.0
2017-11-20 13:50:00,86.88,86.93,86.81,86.91,22069.0,79.1128,79.1584,79.0491,79.1402,22069.0
2017-11-20 13:55:00,86.92,86.96,86.88,86.94,12127.0,79.1493,79.1857,79.1128,79.1675,12127.0
2017-11-20 14:00:00,86.93,86.94,86.88,86.88,11581.0,79.1584,79.1675,79.1128,79.1128,11581.0
2017-11-20 14:05:00,86.9,86.95,86.89,86.93,23099.0,79.1311,79.1766,79.122,79.1584,23099.0
2017-11-20 14:10:00,86.92,86.93,86.85,86.9,13014.0,79.1493,79.1584,79.0855,79.1311,13014.0
2017-11-20 14:15:00,86.89,86.96,86.89,86.93,19640.0,79.122,79.1857,79.122,79.1584,19640.0
2017-11-20 14:20:00,86.92,86.93,86.86,86.86,20978.0,79.1493,79.1584,79.0946,79.0946,20978.0
2017-11-20 14:25:00,86.86,86.95,86.85,86.93,25749.0,79.0946,79.1766,79.0855,79.1584,25749.0
2017-11-20 14:30:00,86.93,87.0,86.91,86.96,16500.0,79.1584,79.2221,79.1402,79.1857,16500.0
2017-11-20 14:35:00,86.97,87.0,86.96,86.98,18519.0,79.1948,79.2221,79.1857,79.2039,18519.0
2017-11-20 14:40:00,86.99,86.99,86.93,86.96,18968.0,79.213,79.213,79.1584,79.1857,18968.0
2017-11-20 14:45:00,86.93,87.35,86.93,87.14,133753.0,79.1584,79.5408,79.1584,79.3496,133753.0
2017-11-20 14:50:00,87.15,87.21,87.11,87.2,37140.0,79.3587,79.4133,79.3223,79.4042,37140.0
2017-11-20 14:55:00,87.2,87.23,87.08,87.16,44672.0,79.4042,79.4316,79.295,79.3678,44672.0
2017-11-20 15:00:00,87.15,87.21,87.03,87.03,46060.0,79.3587,79.4133,79.2494,79.2494,46060.0
2017-11-20 15:05:00,87.01,87.09,86.96,86.96,30935.0,79.2312,79.3041,79.1857,79.1857,30935.0
2017-11-20 15:10:00,86.96,86.97,86.91,86.94,16905.0,79.1857,79.1948,79.1402,79.1675,16905.0
2017-11-20 15:15:00,86.93,86.98,86.9,86.91,20773.0,79.1584,79.2039,79.1311,79.1402,20773.0
2017-11-20 15:20:00,86.89,86.95,86.83,86.84,28517.0,79.122,79.1766,79.0673,79.0764,28517.0
2017-11-20 15:25:00,86.83,86.84,86.69,86.69,27964.0,79.0673,79.0764,78.9398,78.9398,27964.0
2017-11-20 15:30:00,86.7,86.72,86.64,86.64,31691.0,78.9489,78.9672,78.8943,78.8943,31691.0
2017-11-20 15:35:00,86.65,86.79,86.61,86.78,37257.0,78.9034,79.0309,78.867,79.0218,37257.0
2017-11-20 15:40:00,86.79,86.88,86.71,86.86,72938.0,79.0309,79.1128,78.958,79.0946,72938.0
2017-11-20 15:45:00,86.87,86.93,86.85,86.92,51214.0,79.1037,79.1584,79.0855,79.1493,51214.0
2017-11-20 15:50:00,86.91,87.02,86.88,86.99,79806.0,79.1402,79.2403,79.1128,79.213,79806.0
2017-11-20 15:55:00,86.99,87.05,86.94,86.94,150532.0,79.213,79.2677,79.1675,79.1675,150532.0
2017-11-21 09:30:00,87.57,88.13,87.4,87.44,99673.0,79.7412,80.2511,79.5864,79.6228,99673.0
2017-11-21 09:35:00,87.43,87.59,86.74,87.15,43529.0,79.6137,79.7594,78.9854,79.3587,43529.0
2017-11-21 09:40:00,87.15,87.22,86.66,86.66,10730.0,79.3587,79.4225,78.9125,78.9125,10730.0
2017-11-21 09:45:00,86.67,86.75,86.29,86.42,25596.0,78.9216,78.9945,78.5756,78.694,25596.0
2017-11-21 09:50:00,86.4,86.4,85.75,86.14,33386.0,78.6758,78.6758,78.0839,78.439,33386.0
2017-11-21 09:55:00,86.12,86.13,85.77,85.82,19989.0,78.4208,78.4299,78.1021,78.1476,19989.0
2017-11-21 10:00:00,85.8,86.0,85.63,85.71,52622.0,78.1294,78.3115,77.9746,78.0474,52622.0
2017-11-21 10:05:00,85.75,85.98,85.68,85.83,35354.0,78.0839,78.2933,78.0201,78.1567,35354.0
2017-11-21 10:10:00,85.82,85.99,85.66,85.99,18827.0,78.1476,78.3024,78.0019,78.3024,18827.0
2017-11-21 10:15:00,86.0,86.15,85.91,85.91,32274.0,78.3115,78.4481,78.2296,78.2296,32274.0
2017-11-21 10:20:00,85.92,85.97,85.8,85.92,18788.0,78.2387,78.2842,78.1294,78.2387,18788.0
2017-11-21 10:25:00,85.94,86.0,85.89,85.97,23711.0,78.2569,78.3115,78.2114,78.2842,23711.0
2017-11-21 10:30:00,85.94,86.16,85.85,86.08,36533.0,78.2569,78.4572,78.1749,78.3844,36533.0
2017-11-21 10:35:00,86.16,86.26,85.99,85.99,25068.0,78.4572,78.5483,78.3024,78.3024,25068.0
2017-11-21 10:40:00,86.04,86.14,85.93,86.07,11572.0,78.3479,78.439,78.2478,78.3753,11572.0
2017-11-21 10:45:00,86.07,86.43,86.05,86.37,87313.0,78.3753,78.7031,78.3571,78.6484,87313.0
2017-11-21 10:50:00,86.42,86.62,86.41,86.49,21267.0,78.694,78.8761,78.6849,78.7577,21267.0
2017-11-21 10:55:00,86.45,86.58,86.35,86.5,22675.0,78.7213,78.8397,78.6302,78.7668,22675.0
2017-11-21 11:00:00,86.49,86.52,86.33,86.35,16536.0,78.7577,78.785,78.612,78.6302,16536.0
2017-11-21 11:05:00,86.36,86.58,86.35,86.5,10107.0,78.6393,78.8397,78.6302,78.7668,10107.0
2017-11-21 11:10:00,86.49,86.66,86.49,86.58,12061.0,78.7577,78.9125,78.7577,78.8397,12061.0
2017-11-21 11:15:00,86.56,86.73,86.54,86.71,10767.0,78.8215,78.9763,78.8032,78.958,10767.0
2017-11-21 11:20:00,86.69,86.85,86.58,86.76,13916.0,78.9398,79.0855,78.8397,79.0036,13916.0
2017-11-21 11:25:00,86.78,86.79,86.53,86.56,13291.0,79.0218,79.0309,78.7941,78.8215,13291.0
2017-11-21 11:30:00,86.58,86.73,86.5,86.5,9131.0,78.8397,78.9763,78.7668,78.7668,9131.0
2017-11-21 11:35:00,86.5,86.6,86.4,86.44,16303.0,78.7668,78.8579,78.6758,78.7122,16303.0
2017-11-21 11:40:00,86.45,86.59,86.45,86.48,12759.0,78.7213,78.8488,78.7213,78.7486,12759.0
2017-11-21 11:45:00,86.48,86.58,86.48,86.52,19529.0,78.7486,78.8397,78.7486,78.785,19529.0
2017-11-21 11:50:00,86.54,86.54,86.38,86.46,8667.0,78.8032,78.8032,78.6575,78.7304,8667.0
2017-11-21 11:55:00,86.51,86.57,86.46,86.49,14019.0,78.7759,78.8306,78.7304,78.7577,14019.0
2017-11-21 12:00:00,86.53,86.55,86.38,86.43,8590.0,78.7941,78.8124,78.6575,78.7031,8590.0
2017-11-21 12:05:00,86.48,86.54,86.42,86.45,6275.0,78.7486,78.8032,78.694,78.7213,6275.0
2017-11-21 12:10:00,86.46,86.54,86.45,86.47,11165.0,78.7304,78.8032,78.7213,78.7395,11165.0
2017-11-21 12:15:00,86.47,86.52,86.47,86.49,7280.0,78.7395,78.785,78.7395,78.7577,7280.0
2017-11-21 12:20:00,86.49,86.53,86.43,86.47,13084.0,78.7577,78.7941,78.7031,78.7395,13084.0
2017-11-21 12:25:00,86.48,86.6,86.48,86.56,11606.0,78.7486,78.8579,78.7486,78.8215,11606.0
2017-11-21 12:30:00,86.56,86.69,86.49,86.61,49531.0,78.8215,78.9398,78.7577,78.867,49531.0
2017-11-21 12:35:00,86.59,86.66,86.54,86.56,16133.0,78.8488,78.9125,78.8032,78.8215,16133.0
2017-11-21 12:40:00,86.56,86.69,86.55,86.65,13105.0,78.8215,78.9398,78.8124,78.9034,13105.0
2017-11-21 12:45:00,86.67,86.75,86.65,86.65,5094.0,78.9216,78.9945,78.9034,78.9034,5094.0
2017-11-21 12:50:00,86.65,86.68,86.5,86.5,22659.0,78.9034,78.9307,78.7668,78.7668,22659.0
2017-11-21 12:55:00,86.5,86.58,86.49,86.5,12096.0,78.7668,78.8397,78.7577,78.7668,12096.0
2017-11-21 13:00:00,86.49,86.55,86.48,86.48,7875.0,78.7577,78.8124,78.7486,78.7486,7875.0
2017-11-21 13:05:00,86.51,86.51,86.43,86.44,11433.0,78.7759,78.7759,78.7031,78.7122,11433.0
2017-11-21 13:10:00,86.45,86.56,86.42,86.52,18292.0,78.7213,78.8215,78.694,78.785,18292.0
2017-11-21 13:15:00,86.52,86.63,86.44,86.45,25860.0,78.785,78.8852,78.7122,78.7213,25860.0
2017-11-21 13:20:00,86.45,86.46,86.34,86.35,11870.0,78.7213,78.7304,78.6211,78.6302,11870.0
2017-11-21 13:25:00,86.35,86.37,86.29,86.34,2181.0,78.6302,78.6484,78.5756,78.6211,2181.0
2017-11-21 13:30:00,86.34,86.34,86.26,86.28,9403.0,78.6211,78.6211,78.5483,78.5665,9403.0
2017-11-21 13:35:00,86.29,86.35,86.22,86.3,19215.0,78.5756,78.6302,78.5119,78.5847,19215.0
2017-11-21 13:40:00,86.33,86.54,86.31,86.41,11016.0,78.612,78.8032,78.5938,78.6849,11016.0
2017-11-21 13:45:00,86.39,86.49,86.37,86.47,9368.0,78.6667,78.7577,78.6484,78.7395,9368.0
2017-11-21 13:50:00,86.48,86.52,86.41,86.52,6754.0,78.7486,78.785,78.6849,78.785,6754.0
2017-11-21 13:55:00,86.5,86.51,86.44,86.44,7890.0,78.7668,78.7759,78.7122,78.7122,7890.0
2017-11-21 14:00:00,86.44,86.54,86.42,86.54,10760.0,78.7122,78.8032,78.694,78.8032,10760.0
2017-11-21 14:05:00,86.59,86.66,86.58,86.62,16432.0,78.8488,78.9125,78.8397,78.8761,16432.0
2017-11-21 14:10:00,86.63,86.66,86.59,86.59,12760.0,78.8852,78.9125,78.8488,78.8488,12760.0
2017-11-21 14:15:00,86.6,86.65,86.59,86.61,25266.0,78.8579,78.9034,78.8488,78.867,25266.0
2017-11-21 14:20:00,86.6,86.66,86.56,86.56,20284.0,78.8579,78.9125,78.8215,78.8215,20284.0
2017-11-21 14:25:00,86.57,86.61,86.48,86.48,11786.0,78.8306,78.867,78.7486,78.7486,11786.0
2017-11-21 14:30:00,86.48,86.5,86.43,86.48,10906.0,78.7486,78.7668,78.7031,78.7486,10906.0
2017-11-21 14:35:00,86.48,86.49,86.37,86.4,12962.0,78.7486,78.7577,78.6484,78.6758,12962.0
2017-11-21 14:40:00,86.41,86.41,86.24,86.27,19015.0,78.6849,78.6849,78.5301,78.5574,19015.0
2017-11-21 14:45:00,86.24,86.36,86.24,86.36,6950.0,78.5301,78.6393,78.5301,78.6393,6950.0
2017-11-21 14:50:00,86.35,86.37,86.23,86.24,20233.0,78.6302,78.6484,78.521,78.5301,20233.0
2017-11-21 14:55:00,86.26,86.3,86.25,86.3,20246.0,78.5483,78.5847,78.5392,78.5847,20246.0
2017-11-21 15:00:00,86.3,86.31,86.26,86.29,15907.0,78.5847,78.5938,78.5483,78.5756,15907.0
2017-11-21 15:05:00,86.29,86.33,86.28,86.33,32059.0,78.5756,78.612,78.5665,78.612,32059.0
2017-11-21 15:10:00,86.34,86.35,86.3,86.31,28738.0,78.6211,78.6302,78.5847,78.5938,28738.0
2017-11-21 15:15:00,86.3,86.32,86.26,86.27,29294.0,78.5847,78.6029,78.5483,78.5574,29294.0
2017-11-21 15:20:00,86.26,86.29,86.24,86.26,17237.0,78.5483,78.5756,78.5301,78.5483,17237.0
2017-11-21 15:25:00,86.26,86.42,86.26,86.42,34313.0,78.5483,78.694,78.5483,78.694,34313.0
2017-11-21 15:30:00,86.41,86.41,86.34,86.4,26720.0,78.6849,78.6849,78.6211,78.6758,26720.0
2017-11-21 15:35:00,86.39,86.42,86.33,86.41,25446.0,78.6667,78.694,78.612,78.6849,25446.0
2017-11-21 15:40:00,86.41,86.43,86.38,86.42,53459.0,78.6849,78.7031,78.6575,78.694,53459.0
2017-11-21 15:45:00,86.42,86.52,86.32,86.45,79812.0,78.694,78.785,78.6029,78.7213,79812.0
2017-11-21 15:50:00,86.46,86.6,86.44,86.57,64662.0,78.7304,78.8579,78.7122,78.8306,64662.0
2017-11-21 15:55:00,86.57,86.69,86.51,86.65,185377.0,78.8306,78.9398,78.7759,78.9034,185377.0
2017-11-22 09:30:00,86.69,87.0,86.39,86.57,50261.0,78.9398,79.2221,78.6667,78.8306,50261.0
2017-11-22 09:35:00,86.66,86.86,86.27,86.76,18393.0,78.9125,79.0946,78.5574,79.0036,18393.0
2017-11-22 09:40:00,86.81,87.05,86.7,86.81,11604.0,79.0491,79.2677,78.9489,79.0491,11604.0
2017-11-22 09:45:00,86.9,87.24,86.83,87.2,14904.0,79.1311,79.4407,79.0673,79.4042,14904.0
2017-11-22 09:50:00,87.2,87.25,87.07,87.14,20023.0,79.4042,79.4498,79.2859,79.3496,20023.0
2017-11-22 09:55:00,87.15,87.18,86.99,87.04,17543.0,79.3587,79.386,79.213,79.2585,17543.0
2017-11-22 10:00:00,87.05,87.14,86.91,87.14,4122.0,79.2677,79.3496,79.1402,79.3496,4122.0
2017-11-22 10:05:00,87.15,87.33,87.1,87.31,22421.0,79.3587,79.5226,79.3132,79.5044,22421.0
2017-11-22 10:10:00,87.32,87.33,87.05,87.08,14128.0,79.5135,79.5226,79.2677,79.295,14128.0
2017-11-22 10:15:00,87.08,87.18,87.02,87.18,14841.0,79.295,79.386,79.2403,79.386,14841.0
2017-11-22 10:20:00,87.13,87.13,87.0,87.07,8821.0,79.3405,79.3405,79.2221,79.2859,8821.0
2017-11-22 10:25:00,87.07,87.13,86.98,87.13,13047.0,79.2859,79.3405,79.2039,79.3405,13047.0
2017-11-22 10:30:00,87.11,87.2,87.03,87.16,7124.0,79.3223,79.4042,79.2494,79.3678,7124.0
2017-11-22 10:35:00,87.12,87.16,87.03,87.11,38161.0,79.3314,79.3678,79.2494,79.3223,38161.0
2017-11-22 10:40:00,87.15,87.26,87.12,87.22,9795.0,79.3587,79.4589,79.3314,79.4225,9795.0
2017-11-22 10:45:00,87.22,87.22,87.01,87.04,13291.0,79.4225,79.4225,79.2312,79.2585,13291.0
2017-11-22 10:50:00,87.04,87.29,87.01,87.29,42884.0,79.2585,79.4862,79.2312,79.4862,42884.0
2017-11-22 10:55:00,87.29,87.33,87.19,87.28,45266.0,79.4862,79.5226,79.3951,79.4771,45266.0
2017-11-22 11:00:00,87.28,87.3,87.2,87.25,12022.0,79.4771,79.4953,79.4042,79.4498,12022.0
2017-11-22 11:05:00,87.27,87.31,87.2,87.25,7690.0,79.468,79.5044,79.4042,79.4498,7690.0
2017-11-22 11:10:00,87.28,87.28,87.14,87.14,14671.0,79.4771,79.4771,79.3496,79.3496,14671.0
2017-11-22 11:15:00,87.15,87.2,87.14,87.17,5915.0,79.3587,79.4042,79.3496,79.3769,5915.0
2017-11-22 11:20:00,87.22,87.28,87.18,87.21,8795.0,79.4225,79.4771,79.386,79.4133,8795.0
2017-11-22 11:25:00,87.2,87.24,87.15,87.18,16639.0,79.4042,79.4407,79.3587,79.386,16639.0
2017-11-22 11:30:00,87.19,87.25,87.16,87.18,17725.0,79.3951,79.4498,79.3678,79.386,17725.0
2017-11-22 11:35:00,87.2,87.29,87.19,87.19,9479.0,79.4042,79.4862,79.3951,79.3951,9479.0
2017-11-22 11:40:00,87.17,87.25,87.16,87.18,6531.0,79.3769,79.4498,79.3678,79.386,6531.0
2017-11-22 11:45:00,87.18,87.22,87.14,87.2,16585.0,79.386,79.4225,79.3496,79.4042,16585.0
2017-11-22 11:50:00,87.2,87.28,87.19,87.22,34424.0,79.4042,79.4771,79.3951,79.4225,34424.0
2017-11-22 11:55:00,87.24,87.28,87.19,87.22,29251.0,79.4407,79.4771,79.3951,79.4225,29251.0
2017-11-22 12:00:00,87.2,87.23,87.14,87.19,17012.0,79.4042,79.4316,79.3496,79.3951,17012.0
2017-11-22 12:05:00,87.19,87.19,87.14,87.14,5400.0,79.3951,79.3951,79.3496,79.3496,5400.0
2017-11-22 12:10:00,87.13,87.16,87.06,87.15,17740.0,79.3405,79.3678,79.2768,79.3587,17740.0
2017-11-22 12:15:00,87.17,87.19,87.12,87.16,8265.0,79.3769,79.3951,79.3314,79.3678,8265.0
2017-11-22 12:20:00,87.14,87.31,87.12,87.24,7962.0,79.3496,79.5044,79.3314,79.4407,7962.0
2017-11-22 12:25:00,87.21,87.25,87.17,87.2,5241.0,79.4133,79.4498,79.3769,79.4042,5241.0
2017-11-22 12:30:00,87.18,87.24,87.14,87.17,7420.0,79.386,79.4407,79.3496,79.3769,7420.0
2017-11-22 12:35:00,87.19,87.24,87.13,87.13,6130.0,79.3951,79.4407,79.3405,79.3405,6130.0
2017-11-22 12:40:00,87.15,87.21,87.11,87.11,10074.0,79.3587,79.4133,79.3223,79.3223,10074.0
2017-11-22 12:45:00,87.1,87.2,87.08,87.2,3407.0,79.3132,79.4042,79.295,79.4042,3407.0
2017-11-22 12:50:00,87.22,87.23,87.18,87.2,4182.0,79.4225,79.4316,79.386,79.4042,4182.0
2017-11-22 12:55:00,87.23,87.25,87.17,87.18,5049.0,79.4316,79.4498,79.3769,79.386,5049.0
2017-11-22 13:00:00,87.18,87.22,87.14,87.14,2752.0,79.386,79.4225,79.3496,79.3496,2752.0
2017-11-22 13:05:00,87.18,87.21,87.18,87.2,2300.0,79.386,79.4133,79.386,79.4042,2300.0
2017-11-22 13:10:00,87.23,87.28,87.22,87.26,5246.0,79.4316,79.4771,79.4225,79.4589,5246.0
2017-11-22 13:15:00,87.26,87.31,87.22,87.26,5928.0,79.4589,79.5044,79.4225,79.4589,5928.0
2017-11-22 13:20:00,87.26,87.29,87.2,87.26,4390.0,79.4589,79.4862,79.4042,79.4589,4390.0
2017-11-22 13:25:00,87.26,87.34,87.19,87.27,7137.0,79.4589,79.5317,79.3951,79.468,7137.0
2017-11-22 13:30:00,87.27,87.3,87.24,87.25,5255.0,79.468,79.4953,79.4407,79.4498,5255.0
2017-11-22 13:35:00,87.24,87.27,87.22,87.23,7139.0,79.4407,79.468,79.4225,79.4316,7139.0
2017-11-22 13:40:00,87.24,87.28,87.23,87.28,2900.0,79.4407,79.4771,79.4316,79.4771,2900.0
2017-11-22 13:45:00,87.27,87.27,87.16,87.17,5065.0,79.468,79.468,79.3678,79.3769,5065.0
2017-11-22 13:50:00,87.18,87.23,87.18,87.2,11594.0,79.386,79.4316,79.386,79.4042,11594.0
2017-11-22 13:55:00,87.17,87.24,87.17,87.24,2909.0,79.3769,79.4407,79.3769,79.4407,2909.0
2017-11-22 14:00:00,87.23,87.26,87.21,87.26,5043.0,79.4316,79.4589,79.4133,79.4589,5043.0
2017-11-22 14:05:00,87.22,87.3,87.19,87.26,16391.0,79.4225,79.4953,79.3951,79.4589,16391.0
2017-11-22 14:10:00,87.29,87.31,87.23,87.28,7821.0,79.4862,79.5044,79.4316,79.4771,7821.0
2017-11-22 14:15:00,87.27,87.27,87.12,87.21,8767.0,79.468,79.468,79.3314,79.4133,8767.0
2017-11-22 14:20:00,87.21,87.21,87.12,87.19,5761.0,79.4133,79.4133,79.3314,79.3951,5761.0
2017-11-22 14:25:00,87.21,87.23,87.15,87.21,11603.0,79.4133,79.4316,79.3587,79.4133,11603.0
2017-11-22 14:30:00,87.22,87.23,87.18,87.2,2555.0,79.4225,79.4316,79.386,79.4042,2555.0
2017-11-22 14:35:00,87.23,87.25,87.18,87.21,7241.0,79.4316,79.4498,79.386,79.4133,7241.0
2017-11-22 14:40:00,87.21,87.25,87.17,87.18,4669.0,79.4133,79.4498,79.3769,79.386,4669.0
2017-11-22 14:45:00,87.22,87.31,87.19,87.25,5823.0,79.4225,79.5044,79.3951,79.4498,5823.0
2017-11-22 14:50:00,87.24,87.27,87.19,87.26,11634.0,79.4407,79.468,79.3951,79.4589,11634.0
2017-11-22 14:55:00,87.27,87.29,87.22,87.24,11512.0,79.468,79.4862,79.4225,79.4407,11512.0
2017-11-22 15:00:00,87.23,87.29,87.21,87.23,11892.0,79.4316,79.4862,79.4133,79.4316,11892.0
2017-11-22 15:05:00,87.23,87.27,87.21,87.25,9841.0,79.4316,79.468,79.4133,79.4498,9841.0
2017-11-22 15:10:00,87.23,87.26,87.23,87.26,7755.0,79.4316,79.4589,79.4316,79.4589,7755.0
2017-11-22 15:15:00,87.26,87.3,87.23,87.27,19903.0,79.4589,79.4953,79.4316,79.468,19903.0
2017-11-22 15:20:00,87.28,87.28,87.23,87.27,15371.0,79.4771,79.4771,79.4316,79.468,15371.0
2017-11-22 15:25:00,87.27,87.27,87.24,87.25,12901.0,79.468,79.468,79.4407,79.4498,12901.0
2017-11-22 15:30:00,87.25,87.25,87.17,87.22,18532.0,79.4498,79.4498,79.3769,79.4225,18532.0
2017-11-22 15:35:00,87.23,87.25,87.15,87.16,63308.0,79.4316,79.4498,79.3587,79.3678,63308.0
2017-11-22 15:40:00,87.16,87.16,87.09,87.14,50262.0,79.3678,79.3678,79.3041,79.3496,50262.0
2017-11-22 15:45:00,87.15,87.18,87.11,87.12,65338.0,79.3587,79.386,79.3223,79.3314,65338.0
2017-11-22 15:50:00,87.13,87.16,87.11,87.16,26975.0,79.3405,79.3678,79.3223,79.3678,26975.0
2017-11-22 15:55:00,87.17,87.21,87.14,87.2,82523.0,79.3769,79.4133,79.3496,79.4042,82523.0
2017-11-24 09:30:00,87.63,87.7,87.07,87.17,20350.0,79.7958,79.8595,79.2859,79.3769,20350.0
2017-11-24 09:35:00,87.19,87.31,87.04,87.25,10932.0,79.3951,79.5044,79.2585,79.4498,10932.0
2017-11-24 09:40:00,87.31,87.33,86.83,87.25,22395.0,79.5044,79.5226,79.0673,79.4498,22395.0
2017-11-24 09:45:00,87.2,87.23,87.01,87.01,6300.0,79.4042,79.4316,79.2312,79.2312,6300.0
2017-11-24 09:50:00,87.02,87.02,86.88,86.93,12631.0,79.2403,79.2403,79.1128,79.1584,12631.0
2017-11-24 09:55:00,86.96,87.04,86.82,86.88,22028.0,79.1857,79.2585,79.0582,79.1128,22028.0
2017-11-24 10:00:00,86.83,86.87,86.6,86.7,25908.0,79.0673,79.1037,78.8579,78.9489,25908.0
2017-11-24 10:05:00,86.77,86.82,86.6,86.79,14358.0,79.0127,79.0582,78.8579,79.0309,14358.0
2017-11-24 10:10:00,86.82,86.88,86.67,86.71,16249.0,79.0582,79.1128,78.9216,78.958,16249.0
2017-11-24 10:15:00,86.72,86.82,86.68,86.68,6076.0,78.9672,79.0582,78.9307,78.9307,6076.0
2017-11-24 10:20:00,86.73,86.74,86.4,86.41,33478.0,78.9763,78.9854,78.6758,78.6849,33478.0
2017-11-24 10:25:00,86.39,86.78,86.39,86.63,10355.0,78.6667,79.0218,78.6667,78.8852,10355.0
2017-11-24 10:30:00,86.66,86.66,86.49,86.52,6763.0,78.9125,78.9125,78.7577,78.785,6763.0
2017-11-24 10:35:00,86.48,86.51,86.37,86.41,16851.0,78.7486,78.7759,78.6484,78.6849,16851.0
2017-11-24 10:40:00,86.4,86.59,86.4,86.46,14026.0,78.6758,78.8488,78.6758,78.7304,14026.0
2017-11-24 10:45:00,86.5,86.58,86.45,86.55,6694.0,78.7668,78.8397,78.7213,78.8124,6694.0
2017-11-24 10:50:00,86.62,86.66,86.53,86.58,14924.0,78.8761,78.9125,78.7941,78.8397,14924.0
2017-11-24 10:55:00,86.58,86.61,86.55,86.55,16574.0,78.8397,78.867,78.8124,78.8124,16574.0
2017-11-24 11:00:00,86.57,86.63,86.54,86.6,21018.0,78.8306,78.8852,78.8032,78.8579,21018.0
2017-11-24 11:05:00,86.59,86.62,86.56,86.58,8298.0,78.8488,78.8761,78.8215,78.8397,8298.0
2017-11-24 11:10:00,86.55,86.59,86.5,86.59,5516.0,78.8124,78.8488,78.7668,78.8488,5516.0
2017-11-24 11:15:00,86.55,86.59,86.51,86.53,6773.0,78.8124,78.8488,78.7759,78.7941,6773.0
2017-11-24 11:20:00,86.53,86.63,86.5,86.51,11023.0,78.7941,78.8852,78.7668,78.7759,11023.0
2017-11-24 11:25:00,86.51,86.57,86.49,86.54,7330.0,78.7759,78.8306,78.7577,78.8032,7330.0
2017-11-24 11:30:00,86.54,86.59,86.49,86.54,8574.0,78.8032,78.8488,78.7577,78.8032,8574.0
2017-11-24 11:35:00,86.51,86.56,86.51,86.52,5100.0,78.7759,78.8215,78.7759,78.785,5100.0
2017-11-24 11:40:00,86.52,86.59,86.51,86.56,9595.0,78.785,78.8488,78.7759,78.8215,9595.0
2017-11-24 11:45:00,86.53,86.56,86.53,86.54,11300.0,78.7941,78.8215,78.7941,78.8032,11300.0
2017-11-24 11:50:00,86.53,86.58,86.53,86.58,16624.0,78.7941,78.8397,78.7941,78.8397,16624.0
2017-11-24 11:55:00,86.55,86.58,86.54,86.56,7318.0,78.8124,78.8397,78.8032,78.8215,7318.0
2017-11-24 12:00:00,86.57,86.59,86.54,86.56,10841.0,78.8306,78.8488,78.8032,78.8215,10841.0
2017-11-24 12:05:00,86.56,86.58,86.53,86.56,12679.0,78.8215,78.8397,78.7941,78.8215,12679.0
2017-11-24 12:10:00,86.55,86.56,86.32,86.4,24178.0,78.8124,78.8215,78.6029,78.6758,24178.0
2017-11-24 12:15:00,86.41,86.55,86.4,86.49,15105.0,78.6849,78.8124,78.6758,78.7577,15105.0
2017-11-24 12:20:00,86.48,86.62,86.47,86.58,11030.0,78.7486,78.8761,78.7395,78.8397,11030.0
2017-11-24 12:25:00,86.58,86.58,86.5,86.5,13702.0,78.8397,78.8397,78.7668,78.7668,13702.0
2017-11-24 12:30:00,86.48,86.53,86.44,86.51,26694.0,78.7486,78.7941,78.7122,78.7759,26694.0
2017-11-24 12:35:00,86.5,86.52,86.42,86.47,23786.0,78.7668,78.785,78.694,78.7395,23786.0
2017-11-24 12:40:00,86.48,86.54,86.45,86.53,24279.0,78.7486,78.8032,78.7213,78.7941,24279.0
2017-11-24 12:45:00,86.53,86.59,86.5,86.57,33386.0,78.7941,78.8488,78.7668,78.8306,33386.0
2017-11-24 12:50:00,86.57,86.59,86.47,86.48,44626.0,78.8306,78.8488,78.7395,78.7486,44626.0
2017-11-24 12:55:00,86.49,86.49,86.28,86.31,91260.0,78.7577,78.7577,78.5665,78.5938,91260.0
2017-11-27 09:30:00,86.52,86.99,86.52,86.86,17114.0,78.785,79.213,78.785,79.0946,17114.0
2017-11-27 09:35:00,86.73,87.08,86.73,86.78,16285.0,78.9763,79.295,78.9763,79.0218,16285.0
2017-11-27 09:40:00,86.86,87.29,86.85,86.93,17876.0,79.0946,79.4862,79.0855,79.1584,17876.0
2017-11-27 09:45:00,86.95,87.2,86.95,87.16,28448.0,79.1766,79.4042,79.1766,79.3678,28448.0
2017-11-27 09:50:00,87.16,87.22,87.1,87.1,32355.0,79.3678,79.4225,79.3132,79.3132,32355.0
2017-11-27 09:55:00,87.16,87.24,86.93,86.93,24671.0,79.3678,79.4407,79.1584,79.1584,24671.0
2017-11-27 10:00:00,86.94,87.03,86.82,86.93,30993.0,79.1675,79.2494,79.0582,79.1584,30993.0
2017-11-27 10:05:00,86.94,86.96,86.67,86.67,19914.0,79.1675,79.1857,78.9216,78.9216,19914.0
2017-11-27 10:10:00,86.7,86.8,86.69,86.69,18924.0,78.9489,79.04,78.9398,78.9398,18924.0
2017-11-27 10:15:00,86.69,86.8,86.61,86.8,15750.0,78.9398,79.04,78.867,79.04,15750.0
2017-11-27 10:20:00,86.82,87.03,86.77,86.92,42552.0,79.0582,79.2494,79.0127,79.1493,42552.0
2017-11-27 10:25:00,86.92,87.0,86.83,86.83,16176.0,79.1493,79.2221,79.0673,79.0673,16176.0
2017-11-27 10:30:00,86.83,86.9,86.78,86.78,16842.0,79.0673,79.1311,79.0218,79.0218,16842.0
2017-11-27 10:35:00,86.81,86.89,86.66,86.67,63580.0,79.0491,79.122,78.9125,78.9216,63580.0
2017-11-27 10:40:00,86.67,86.89,86.64,86.74,24017.0,78.9216,79.122,78.8943,78.9854,24017.0
2017-11-27 10:45:00,86.74,86.82,86.61,86.69,23373.0,78.9854,79.0582,78.867,78.9398,23373.0
2017-11-27 10:50:00,86.69,86.73,86.58,86.58,14272.0,78.9398,78.9763,78.8397,78.8397,14272.0
2017-11-27 10:55:00,86.57,86.67,86.56,86.63,13760.0,78.8306,78.9216,78.8215,78.8852,13760.0
2017-11-27 11:00:00,86.63,86.84,86.63,86.71,19329.0,78.8852,79.0764,78.8852,78.958,19329.0
2017-11-27 11:05:00,86.71,86.76,86.67,86.7,8957.0,78.958,79.0036,78.9216,78.9489,8957.0
2017-11-27 11:10:00,86.71,86.81,86.67,86.67,10200.0,78.958,79.0491,78.9216,78.9216,10200.0
2017-11-27 11:15:00,86.71,86.79,86.64,86.7,9180.0,78.958,79.0309,78.8943,78.9489,9180.0
2017-11-27 11:20:00,86.67,86.84,86.62,86.64,66390.0,78.9216,79.0764,78.8761,78.8943,66390.0
2017-11-27 11:25:00,86.62,86.69,86.47,86.59,26034.0,78.8761,78.9398,78.7395,78.8488,26034.0
2017-11-27 11:30:00,86.59,86.59,86.49,86.5,15647.0,78.8488,78.8488,78.7577,78.7668,15647.0
2017-11-27 11:35:00,86.47,86.53,86.35,86.46,9727.0,78.7395,78.7941,78.6302,78.7304,9727.0
2017-11-27 11:40:00,86.44,86.46,86.25,86.29,17163.0,78.7122,78.7304,78.5392,78.5756,17163.0
2017-11-27 11:45:00,86.27,86.31,86.21,86.23,15164.0,78.5574,78.5938,78.5027,78.521,15164.0
2017-11-27 11:50:00,86.23,86.27,86.14,86.23,16058.0,78.521,78.5574,78.439,78.521,16058.0
2017-11-27 11:55:00,86.3,86.3,86.13,86.27,14129.0,78.5847,78.5847,78.4299,78.5574,14129.0
2017-11-27 12:00:00,86.25,86.26,85.94,85.98,25491.0,78.5392,78.5483,78.2569,78.2933,25491.0
2017-11-27 12:05:00,85.96,85.96,85.74,85.82,32533.0,78.2751,78.2751,78.0748,78.1476,32533.0
2017-11-27 12:10:00,85.82,86.04,85.78,86.03,12800.0,78.1476,78.3479,78.1112,78.3388,12800.0
2017-11-27 12:15:00,86.06,86.37,86.04,86.29,24890.0,78.3662,78.6484,78.3479,78.5756,24890.0
2017-11-27 12:20:00,86.32,86.38,86.19,86.26,7088.0,78.6029,78.6575,78.4845,78.5483,7088.0
2017-11-27 12:25:00,86.28,86.36,86.23,86.36,12716.0,78.5665,78.6393,78.521,78.6393,12716.0
2017-11-27 12:30:00,86.33,86.38,86.28,86.3,6735.0,78.612,78.6575,78.5665,78.5847,6735.0
2017-11-27 12:35:00,86.3,86.35,86.28,86.28,13000.0,78.5847,78.6302,78.5665,78.5665,13000.0
2017-11-27 12:40:00,86.28,86.3,86.22,86.27,10239.0,78.5665,78.5847,78.5119,78.5574,10239.0
2017-11-27 12:45:00,86.26,86.35,86.25,86.33,9349.0,78.5483,78.6302,78.5392,78.612,9349.0
2017-11-27 12:50:00,86.33,86.37,86.25,86.3,9724.0,78.612,78.6484,78.5392,78.5847,9724.0
2017-11-27 12:55:00,86.3,86.35,86.28,86.31,7103.0,78.5847,78.6302,78.5665,78.5938,7103.0
2017-11-27 13:00:00,86.33,86.44,86.29,86.41,12270.0,78.612,78.7122,78.5756,78.6849,12270.0
2017-11-27 13:05:00,86.39,86.41,86.31,86.34,5799.0,78.6667,78.6849,78.5938,78.6211,5799.0
2017-11-27 13:10:00,86.3,86.4,86.3,86.37,4337.0,78.5847,78.6758,78.5847,78.6484,4337.0
2017-11-27 13:15:00,86.38,86.42,86.31,86.36,6992.0,78.6575,78.694,78.5938,78.6393,6992.0
2017-11-27 13:20:00,86.36,86.38,86.23,86.32,16976.0,78.6393,78.6575,78.521,78.6029,16976.0
2017-11-27 13:25:00,86.29,86.36,86.28,86.33,8438.0,78.5756,78.6393,78.5665,78.612,8438.0
2017-11-27 13:30:00,86.32,86.34,86.27,86.33,5985.0,78.6029,78.6211,78.5574,78.612,5985.0
2017-11-27 13:35:00,86.3,86.43,86.29,86.39,8105.0,78.5847,78.7031,78.5756,78.6667,8105.0
2017-11-27 13:40:00,86.36,86.51,86.36,86.51,9800.0,78.6393,78.7759,78.6393,78.7759,9800.0
2017-11-27 13:45:00,86.52,86.55,86.45,86.48,12439.0,78.785,78.8124,78.7213,78.7486,12439.0
2017-11-27 13:50:00,86.48,86.6,86.4,86.4,39608.0,78.7486,78.8579,78.6758,78.6758,39608.0
2017-11-27 13:55:00,86.41,86.47,86.21,86.24,141473.0,78.6849,78.7395,78.5027,78.5301,141473.0
2017-11-27 14:00:00,86.26,86.28,86.09,86.2,29572.0,78.5483,78.5665,78.3935,78.4936,29572.0
2017-11-27 14:05:00,86.22,86.22,86.03,86.08,24800.0,78.5119,78.5119,78.3388,78.3844,24800.0
2017-11-27 14:10:00,86.08,86.13,86.02,86.07,24715.0,78.3844,78.4299,78.3297,78.3753,24715.0
2017-11-27 14:15:00,86.07,86.12,86.02,86.1,20877.0,78.3753,78.4208,78.3297,78.4026,20877.0
2017-11-27 14:20:00,86.09,86.19,86.08,86.17,36367.0,78.3935,78.4845,78.3844,78.4663,36367.0
2017-11-27 14:25:00,86.17,86.21,86.12,86.13,61517.0,78.4663,78.5027,78.4208,78.4299,61517.0
2017-11-27 14:30:00,86.14,86.18,86.06,86.11,48300.0,78.439,78.4754,78.3662,78.4117,48300.0
2017-11-27 14:35:00,86.12,86.14,85.85,86.0,66191.0,78.4208,78.439,78.1749,78.3115,66191.0
2017-11-27 14:40:00,85.98,86.06,85.85,85.89,30222.0,78.2933,78.3662,78.1749,78.2114,30222.0
2017-11-27 14:45:00,85.91,85.96,85.78,85.81,31638.0,78.2296,78.2751,78.1112,78.1385,31638.0
2017-11-27 14:50:00,85.8,85.86,85.67,85.75,37277.0,78.1294,78.184,78.011,78.0839,37277.0
2017-11-27 14:55:00,85.77,85.91,85.69,85.78,79963.0,78.1021,78.2296,78.0292,78.1112,79963.0
2017-11-27 15:00:00,85.77,85.84,85.6,85.65,50551.0,78.1021,78.1658,77.9473,77.9928,50551.0
2017-11-27 15:05:00,85.65,85.7,85.59,85.61,54852.0,77.9928,78.0383,77.9382,77.9564,54852.0
2017-11-27 15:10:00,85.61,86.0,85.57,85.93,70245.0,77.9564,78.3115,77.92,78.2478,70245.0
2017-11-27 15:15:00,85.93,86.04,85.82,85.95,31173.0,78.2478,78.3479,78.1476,78.266,31173.0
2017-11-27 15:20:00,85.96,86.04,85.95,86.0,15725.0,78.2751,78.3479,78.266,78.3115,15725.0
2017-11-27 15:25:00,86.01,86.02,85.95,85.99,19387.0,78.3206,78.3297,78.266,78.3024,19387.0
2017-11-27 15:30:00,85.99,86.01,85.94,85.94,27517.0,78.3024,78.3206,78.2569,78.2569,27517.0
2017-11-27 15:35:00,85.94,86.01,85.94,86.0,20716.0,78.2569,78.3206,78.2569,78.3115,20716.0
2017-11-27 15:40:00,86.0,86.17,86.0,86.14,35203.0,78.3115,78.4663,78.3115,78.439,35203.0
2017-11-27 15:45:00,86.16,86.26,86.12,86.21,38471.0,78.4572,78.5483,78.4208,78.5027,38471.0
2017-11-27 15:50:00,86.2,86.28,86.19,86.25,38934.0,78.4936,78.5665,78.4845,78.5392,38934.0
2017-11-27 15:55:00,86.26,86.42,86.26,86.29,123110.0,78.5483,78.694,78.5483,78.5756,123110.0
2017-11-28 09:30:00,86.57,87.06,86.57,87.02,15583.0,78.8306,79.2768,78.8306,79.2403,15583.0
2017-11-28 09:35:00,86.81,86.82,86.62,86.64,3039.0,79.0491,79.0582,78.8761,78.8943,3039.0
2017-11-28 09:40:00,86.64,86.75,86.53,86.56,5200.0,78.8943,78.9945,78.7941,78.8215,5200.0
2017-11-28 09:45:00,86.58,86.63,86.48,86.48,7921.0,78.8397,78.8852,78.7486,78.7486,7921.0
2017-11-28 09:50:00,86.48,86.62,86.47,86.62,10308.0,78.7486,78.8761,78.7395,78.8761,10308.0
2017-11-28 09:55:00,86.58,86.7,86.56,86.6,7052.0,78.8397,78.9489,78.8215,78.8579,7052.0
2017-11-28 10:00:00,86.64,86.74,86.56,86.61,17633.0,78.8943,78.9854,78.8215,78.867,17633.0
2017-11-28 10:05:00,86.61,86.66,86.42,86.49,13549.0,78.867,78.9125,78.694,78.7577,13549.0
2017-11-28 10:10:00,86.48,86.54,86.44,86.46,9540.0,78.7486,78.8032,78.7122,78.7304,9540.0
2017-11-28 10:15:00,86.44,86.46,86.37,86.37,4815.0,78.7122,78.7304,78.6484,78.6484,4815.0
2017-11-28 10:20:00,86.39,86.41,86.28,86.29,9787.0,78.6667,78.6849,78.5665,78.5756,9787.0
2017-11-28 10:25:00,86.33,86.33,86.1,86.14,7440.0,78.612,78.612,78.4026,78.439,7440.0
2017-11-28 10:30:00,86.15,86.33,86.13,86.27,10729.0,78.4481,78.612,78.4299,78.5574,10729.0
2017-11-28 10:35:00,86.29,86.29,86.21,86.25,4638.0,78.5756,78.5756,78.5027,78.5392,4638.0
2017-11-28 10:40:00,86.28,86.3,86.2,86.27,13758.0,78.5665,78.5847,78.4936,78.5574,13758.0
2017-11-28 10:45:00,86.29,86.31,86.24,86.3,24309.0,78.5756,78.5938,78.5301,78.5847,24309.0
2017-11-28 10:50:00,86.3,86.36,86.29,86.34,12661.0,78.5847,78.6393,78.5756,78.6211,12661.0
2017-11-28 10:55:00,86.3,86.53,86.3,86.49,14175.0,78.5847,78.7941,78.5847,78.7577,14175.0
2017-11-28 11:00:00,86.5,86.54,86.32,86.36,24615.0,78.7668,78.8032,78.6029,78.6393,24615.0
2017-11-28 11:05:00,86.36,86.37,86.29,86.35,8822.0,78.6393,78.6484,78.5756,78.6302,8822.0
2017-11-28 11:10:00,86.35,86.39,86.26,86.27,26033.0,78.6302,78.6667,78.5483,78.5574,26033.0
2017-11-28 11:15:00,86.3,86.33,86.26,86.29,7221.0,78.5847,78.612,78.5483,78.5756,7221.0
2017-11-28 11:20:00,86.3,86.3,86.2,86.29,5146.0,78.5847,78.5847,78.4936,78.5756,5146.0
2017-11-28 11:25:00,86.28,86.32,86.24,86.28,8093.0,78.5665,78.6029,78.5301,78.5665,8093.0
2017-11-28 11:30:00,86.26,86.39,86.26,86.36,6983.0,78.5483,78.6667,78.5483,78.6393,6983.0
2017-11-28 11:35:00,86.4,86.45,86.33,86.41,24592.0,78.6758,78.7213,78.612,78.6849,24592.0
2017-11-28 11:40:00,86.41,86.5,86.36,86.44,9055.0,78.6849,78.7668,78.6393,78.7122,9055.0
2017-11-28 11:45:00,86.45,86.55,86.38,86.46,12567.0,78.7213,78.8124,78.6575,78.7304,12567.0
2017-11-28 11:50:00,86.42,86.54,86.42,86.51,13485.0,78.694,78.8032,78.694,78.7759,13485.0
2017-11-28 11:55:00,86.52,86.58,86.46,86.47,9687.0,78.785,78.8397,78.7304,78.7395,9687.0
2017-11-28 12:00:00,86.48,86.58,86.46,86.51,9552.0,78.7486,78.8397,78.7304,78.7759,9552.0
2017-11-28 12:05:00,86.49,86.6,86.49,86.59,5601.0,78.7577,78.8579,78.7577,78.8488,5601.0
2017-11-28 12:10:00,86.59,86.6,86.42,86.53,21973.0,78.8488,78.8579,78.694,78.7941,21973.0
2017-11-28 12:15:00,86.53,86.66,86.5,86.57,15585.0,78.7941,78.9125,78.7668,78.8306,15585.0
2017-11-28 12:20:00,86.6,86.63,86.52,86.56,6348.0,78.8579,78.8852,78.785,78.8215,6348.0
2017-11-28 12:25:00,86.56,86.62,86.55,86.59,3965.0,78.8215,78.8761,78.8124,78.8488,3965.0
2017-11-28 12:30:00,86.63,86.71,86.54,86.54,6115.0,78.8852,78.958,78.8032,78.8032,6115.0
2017-11-28 12:35:00,86.56,86.68,86.56,86.58,6309.0,78.8215,78.9307,78.8215,78.8397,6309.0
2017-11-28 12:40:00,86.58,86.66,86.56,86.61,5811.0,78.8397,78.9125,78.8215,78.867,5811.0
2017-11-28 12:45:00,86.62,86.65,86.54,86.54,5668.0,78.8761,78.9034,78.8032,78.8032,5668.0
2017-11-28 12:50:00,86.57,86.65,86.54,86.59,4779.0,78.8306,78.9034,78.8032,78.8488,4779.0
2017-11-28 12:55:00,86.55,86.66,86.55,86.6,6409.0,78.8124,78.9125,78.8124,78.8579,6409.0
2017-11-28 13:00:00,86.62,86.69,86.61,86.63,4481.0,78.8761,78.9398,78.867,78.8852,4481.0
2017-11-28 13:05:00,86.64,86.75,86.64,86.71,4652.0,78.8943,78.9945,78.8943,78.958,4652.0
2017-11-28 13:10:00,86.68,86.71,86.55,86.55,12715.0,78.9307,78.958,78.8124,78.8124,12715.0
2017-11-28 13:15:00,86.56,86.6,86.55,86.57,11517.0,78.8215,78.8579,78.8124,78.8306,11517.0
2017-11-28 13:20:00,86.56,86.57,86.39,86.42,36192.0,78.8215,78.8306,78.6667,78.694,36192.0
2017-11-28 13:25:00,86.41,86.49,86.34,86.44,26614.0,78.6849,78.7577,78.6211,78.7122,26614.0
2017-11-28 13:30:00,86.45,86.52,86.44,86.49,8961.0,78.7213,78.785,78.7122,78.7577,8961.0
2017-11-28 13:35:00,86.5,86.54,86.47,86.48,8559.0,78.7668,78.8032,78.7395,78.7486,8559.0
2017-11-28 13:40:00,86.48,86.48,86.4,86.42,7606.0,78.7486,78.7486,78.6758,78.694,7606.0
2017-11-28 13:45:00,86.42,86.43,86.28,86.31,31999.0,78.694,78.7031,78.5665,78.5938,31999.0
2017-11-28 13:50:00,86.33,86.43,86.33,86.42,7702.0,78.612,78.7031,78.612,78.694,7702.0
2017-11-28 13:55:00,86.42,86.43,86.26,86.33,27382.0,78.694,78.7031,78.5483,78.612,27382.0
2017-11-28 14:00:00,86.33,86.4,86.27,86.4,10320.0,78.612,78.6758,78.5574,78.6758,10320.0
2017-11-28 14:05:00,86.4,86.53,86.4,86.53,9153.0,78.6758,78.7941,78.6758,78.7941,9153.0
2017-11-28 14:10:00,86.54,86.57,86.52,86.54,33496.0,78.8032,78.8306,78.785,78.8032,33496.0
2017-11-28 14:15:00,86.54,86.64,86.54,86.63,23507.0,78.8032,78.8943,78.8032,78.8852,23507.0
2017-11-28 14:20:00,86.6,86.6,86.51,86.58,11652.0,78.8579,78.8579,78.7759,78.8397,11652.0
2017-11-28 14:25:00,86.57,86.6,86.54,86.59,12572.0,78.8306,78.8579,78.8032,78.8488,12572.0
2017-11-28 14:30:00,86.54,86.61,86.54,86.59,8625.0,78.8032,78.867,78.8032,78.8488,8625.0
2017-11-28 14:35:00,86.59,86.6,86.55,86.56,13635.0,78.8488,78.8579,78.8124,78.8215,13635.0
2017-11-28 14:40:00,86.58,86.63,86.57,86.61,9263.0,78.8397,78.8852,78.8306,78.867,9263.0
2017-11-28 14:45:00,86.64,86.66,86.58,86.63,20230.0,78.8943,78.9125,78.8397,78.8852,20230.0
2017-11-28 14:50:00,86.66,86.93,86.64,86.92,22523.0,78.9125,79.1584,78.8943,79.1493,22523.0
2017-11-28 14:55:00,86.92,87.05,86.87,86.99,14784.0,79.1493,79.2677,79.1037,79.213,14784.0
2017-11-28 15:00:00,87.01,87.17,86.99,87.17,19254.0,79.2312,79.3769,79.213,79.3769,19254.0
2017-11-28 15:05:00,87.15,87.26,87.15,87.23,13673.0,79.3587,79.4589,79.3587,79.4316,13673.0
2017-11-28 15:10:00,87.23,87.44,87.23,87.34,16965.0,79.4316,79.6228,79.4316,79.5317,16965.0
2017-11-28 15:15:00,87.35,87.43,87.3,87.34,35411.0,79.5408,79.6137,79.4953,79.5317,35411.0
2017-11-28 15:20:00,87.34,87.4,87.28,87.37,29300.0,79.5317,79.5864,79.4771,79.559,29300.0
2017-11-28 15:25:00,87.37,87.38,87.23,87.36,32560.0,79.559,79.5681,79.4316,79.5499,32560.0
2017-11-28 15:30:00,87.41,87.65,87.39,87.64,37438.0,79.5955,79.814,79.5773,79.8049,37438.0
2017-11-28 15:35:00,87.63,87.75,87.61,87.75,53058.0,79.7958,79.9051,79.7776,79.9051,53058.0
2017-11-28 15:40:00,87.74,87.82,87.69,87.73,58852.0,79.896,79.9688,79.8504,79.8869,58852.0
2017-11-28 15:45:00,87.73,87.84,87.66,87.82,70431.0,79.8869,79.987,79.8231,79.9688,70431.0
2017-11-28 15:50:00,87.82,88.04,87.81,88.04,78268.0,79.9688,80.1691,79.9597,80.1691,78268.0
2017-11-28 15:55:00,88.04,88.04,87.68,87.73,179058.0,80.1691,80.1691,79.8413,79.8869,179058.0
2017-11-29 09:30:00,87.84,88.57,87.83,88.54,57739.0,79.987,80.6518,79.9779,80.6244,57739.0
2017-11-29 09:35:00,88.6,88.62,88.29,88.58,117400.0,80.6791,80.6973,80.3968,80.6609,117400.0
2017-11-29 09:40:00,88.58,88.6,88.2,88.5,75148.0,80.6609,80.6791,80.3148,80.588,75148.0
2017-11-29 09:45:00,88.5,88.5,88.2,88.22,68336.0,80.588,80.588,80.3148,80.3331,68336.0
2017-11-29 09:50:00,88.24,88.5,88.24,88.37,102927.0,80.3513,80.588,80.3513,80.4696,102927.0
2017-11-29 09:55:00,88.35,88.5,88.25,88.5,61197.0,80.4514,80.588,80.3604,80.588,61197.0
2017-11-29 10:00:00,88.46,88.55,87.9,88.27,54275.0,80.5516,80.6335,80.0417,80.3786,54275.0
2017-11-29 10:05:00,88.3,88.3,88.19,88.29,47038.0,80.4059,80.4059,80.3057,80.3968,47038.0
2017-11-29 10:10:00,88.3,88.5,88.25,88.44,163198.0,80.4059,80.588,80.3604,80.5334,163198.0
2017-11-29 10:15:00,88.44,88.5,88.31,88.4,66475.0,80.5334,80.588,80.415,80.497,66475.0
2017-11-29 10:20:00,88.39,88.78,88.33,88.77,52596.0,80.4879,80.843,80.4332,80.8339,52596.0
2017-11-29 10:25:00,88.75,88.8,88.53,88.56,58310.0,80.8157,80.8612,80.6153,80.6427,58310.0
2017-11-29 10:30:00,88.54,88.74,88.53,88.72,92155.0,80.6244,80.8066,80.6153,80.7884,92155.0
2017-11-29 10:35:00,88.72,88.79,88.69,88.75,94476.0,80.7884,80.8521,80.761,80.8157,94476.0
2017-11-29 10:40:00,88.75,88.77,88.65,88.65,40110.0,80.8157,80.8339,80.7246,80.7246,40110.0
2017-11-29 10:45:00,88.6,88.75,88.43,88.62,23764.0,80.6791,80.8157,80.5243,80.6973,23764.0
2017-11-29 10:50:00,88.54,88.72,88.53,88.53,120508.0,80.6244,80.7884,80.6153,80.6153,120508.0
2017-11-29 10:55:00,88.6,88.92,88.58,88.8,70595.0,80.6791,80.9705,80.6609,80.8612,70595.0
2017-11-29 11:00:00,88.79,89.15,88.76,88.83,32918.0,80.8521,81.1799,80.8248,80.8885,32918.0
2017-11-29 11:05:00,88.89,89.02,88.4,88.43,35700.0,80.9432,81.0615,80.497,80.5243,35700.0
2017-11-29 11:10:00,88.43,88.54,88.2,88.38,140565.0,80.5243,80.6244,80.3148,80.4787,140565.0
2017-11-29 11:15:00,88.35,88.95,88.21,88.93,55784.0,80.4514,80.9978,80.3239,80.9796,55784.0
2017-11-29 11:20:00,88.92,89.0,88.47,88.47,30893.0,80.9705,81.0433,80.5607,80.5607,30893.0
2017-11-29 11:25:00,88.6,88.71,88.59,88.66,27165.0,80.6791,80.7792,80.67,80.7337,27165.0
2017-11-29 11:30:00,88.65,88.74,88.57,88.74,25408.0,80.7246,80.8066,80.6518,80.8066,25408.0
2017-11-29 11:35:00,88.72,88.99,88.69,88.9,129241.0,80.7884,81.0342,80.761,80.9523,129241.0
2017-11-29 11:40:00,88.93,89.15,88.75,88.96,35448.0,80.9796,81.1799,80.8157,81.0069,35448.0
2017-11-29 11:45:00,88.96,89.02,88.71,88.71,15574.0,81.0069,81.0615,80.7792,80.7792,15574.0
2017-11-29 11:50:00,88.81,89.02,88.78,88.99,17292.0,80.8703,81.0615,80.843,81.0342,17292.0
2017-11-29 11:55:00,88.95,89.01,88.81,88.86,16668.0,80.9978,81.0524,80.8703,80.9158,16668.0
2017-11-29 12:00:00,88.95,89.0,88.84,88.94,16375.0,80.9978,81.0433,80.8976,80.9887,16375.0
2017-11-29 12:05:00,88.95,89.02,88.89,89.0,14419.0,80.9978,81.0615,80.9432,81.0433,14419.0
2017-11-29 12:10:00,89.0,89.0,88.86,88.88,16846.0,81.0433,81.0433,80.9158,80.934,16846.0
2017-11-29 12:15:00,88.94,88.95,88.68,88.69,40647.0,80.9887,80.9978,80.7519,80.761,40647.0
2017-11-29 12:20:00,88.7,88.75,88.65,88.72,16445.0,80.7701,80.8157,80.7246,80.7884,16445.0
2017-11-29 12:25:00,88.73,88.77,88.59,88.65,15417.0,80.7975,80.8339,80.67,80.7246,15417.0
2017-11-29 12:30:00,88.68,88.8,88.65,88.8,19581.0,80.7519,80.8612,80.7246,80.8612,19581.0
2017-11-29 12:35:00,88.8,88.82,88.7,88.74,20288.0,80.8612,80.8794,80.7701,80.8066,20288.0
2017-11-29 12:40:00,88.71,88.76,88.65,88.67,20465.0,80.7792,80.8248,80.7246,80.7428,20465.0
2017-11-29 12:45:00,88.69,88.75,88.65,88.68,31788.0,80.761,80.8157,80.7246,80.7519,31788.0
2017-11-29 12:50:00,88.68,88.93,88.68,88.84,53017.0,80.7519,80.9796,80.7519,80.8976,53017.0
2017-11-29 12:55:00,88.86,88.9,88.79,88.82,21031.0,80.9158,80.9523,80.8521,80.8794,21031.0
2017-11-29 13:00:00,88.82,88.88,88.7,88.8,18702.0,80.8794,80.934,80.7701,80.8612,18702.0
2017-11-29 13:05:00,88.81,88.83,88.74,88.81,14196.0,80.8703,80.8885,80.8066,80.8703,14196.0
2017-11-29 13:10:00,88.86,88.87,88.69,88.7,17879.0,80.9158,80.9249,80.761,80.7701,17879.0
2017-11-29 13:15:00,88.73,88.79,88.7,88.7,13534.0,80.7975,80.8521,80.7701,80.7701,13534.0
2017-11-29 13:20:00,88.69,88.74,88.57,88.63,8887.0,80.761,80.8066,80.6518,80.7064,8887.0
2017-11-29 13:25:00,88.61,88.72,88.48,88.6,12428.0,80.6882,80.7884,80.5698,80.6791,12428.0
2017-11-29 13:30:00,88.63,88.65,88.47,88.55,10067.0,80.7064,80.7246,80.5607,80.6335,10067.0
2017-11-29 13:35:00,88.55,88.7,88.53,88.7,9192.0,80.6335,80.7701,80.6153,80.7701,9192.0
2017-11-29 13:40:00,88.68,88.72,88.61,88.67,11528.0,80.7519,80.7884,80.6882,80.7428,11528.0
2017-11-29 13:45:00,88.71,88.77,88.62,88.66,9585.0,80.7792,80.8339,80.6973,80.7337,9585.0
2017-11-29 13:50:00,88.66,88.71,88.65,88.67,9387.0,80.7337,80.7792,80.7246,80.7428,9387.0
2017-11-29 13:55:00,88.65,88.71,88.54,88.67,13611.0,80.7246,80.7792,80.6244,80.7428,13611.0
2017-11-29 14:00:00,88.71,88.76,88.66,88.69,11326.0,80.7792,80.8248,80.7337,80.761,11326.0
2017-11-29 14:05:00,88.72,88.77,88.7,88.76,10647.0,80.7884,80.8339,80.7701,80.8248,10647.0
2017-11-29 14:10:00,88.76,88.8,88.59,88.68,25383.0,80.8248,80.8612,80.67,80.7519,25383.0
2017-11-29 14:15:00,88.66,88.92,88.66,88.86,70324.0,80.7337,80.9705,80.7337,80.9158,70324.0
2017-11-29 14:20:00,88.86,88.86,88.54,88.79,16833.0,80.9158,80.9158,80.6244,80.8521,16833.0
2017-11-29 14:25:00,88.79,88.83,88.64,88.72,21287.0,80.8521,80.8885,80.7155,80.7884,21287.0
2017-11-29 14:30:00,88.72,88.79,88.55,88.73,12164.0,80.7884,80.8521,80.6335,80.7975,12164.0
2017-11-29 14:35:00,88.7,88.8,88.68,88.69,17035.0,80.7701,80.8612,80.7519,80.761,17035.0
2017-11-29 14:40:00,88.66,88.78,88.61,88.72,20386.0,80.7337,80.843,80.6882,80.7884,20386.0
2017-11-29 14:45:00,88.72,88.76,88.56,88.74,14870.0,80.7884,80.8248,80.6427,80.8066,14870.0
2017-11-29 14:50:00,88.77,88.78,88.64,88.64,18048.0,80.8339,80.843,80.7155,80.7155,18048.0
2017-11-29 14:55:00,88.62,88.74,88.62,88.73,19924.0,80.6973,80.8066,80.6973,80.7975,19924.0
2017-11-29 15:00:00,88.73,88.76,88.56,88.59,23403.0,80.7975,80.8248,80.6427,80.67,23403.0
2017-11-29 15:05:00,88.61,88.71,88.53,88.53,19623.0,80.6882,80.7792,80.6153,80.6153,19623.0
2017-11-29 15:10:00,88.57,88.71,88.49,88.71,22338.0,80.6518,80.7792,80.5789,80.7792,22338.0
2017-11-29 15:15:00,88.74,88.74,88.55,88.62,21075.0,80.8066,80.8066,80.6335,80.6973,21075.0
2017-11-29 15:20:00,88.59,88.73,88.58,88.66,26128.0,80.67,80.7975,80.6609,80.7337,26128.0
2017-11-29 15:25:00,88.65,88.8,88.64,88.64,40394.0,80.7246,80.8612,80.7155,80.7155,40394.0
2017-11-29 15:30:00,88.64,88.66,88.53,88.56,55049.0,80.7155,80.7337,80.6153,80.6427,55049.0
2017-11-29 15:35:00,88.56,88.62,88.52,88.55,51494.0,80.6427,80.6973,80.6062,80.6335,51494.0
2017-11-29 15:40:00,88.55,88.61,88.48,88.6,61254.0,80.6335,80.6882,80.5698,80.6791,61254.0
2017-11-29 15:45:00,88.6,88.73,88.57,88.71,152712.0,80.6791,80.7975,80.6518,80.7792,152712.0
2017-11-29 15:50:00,88.72,88.79,88.6,88.61,236581.0,80.7884,80.8521,80.6791,80.6882,236581.0
2017-11-29 15:55:00,88.62,88.75,88.59,88.67,243992.0,80.6973,80.8157,80.67,80.7428,243992.0
2017-11-30 09:30:00,88.81,89.59,88.61,89.09,67387.0,80.8703,81.5806,80.6882,81.1253,67387.0
2017-11-30 09:35:00,89.17,89.65,88.98,89.48,179626.0,81.1981,81.6352,81.0251,81.4804,179626.0
2017-11-30 09:40:00,89.51,89.8,89.04,89.41,21351.0,81.5077,81.7718,81.0797,81.4167,21351.0
2017-11-30 09:45:00,89.5,89.67,89.12,89.33,20481.0,81.4986,81.6534,81.1526,81.3438,20481.0
2017-11-30 09:50:00,89.33,89.33,88.96,89.15,20245.0,81.3438,81.3438,81.0069,81.1799,20245.0
2017-11-30 09:55:00,89.15,89.31,89.05,89.25,26616.0,81.1799,81.3256,81.0888,81.271,26616.0
2017-11-30 10:00:00,89.27,89.33,89.05,89.08,86203.0,81.2892,81.3438,81.0888,81.1162,86203.0
2017-11-30 10:05:00,89.1,89.34,89.07,89.2,14319.0,81.1344,81.3529,81.1071,81.2254,14319.0
2017-11-30 10:10:00,89.25,89.33,89.12,89.15,44064.0,81.271,81.3438,81.1526,81.1799,44064.0
2017-11-30 10:15:00,89.12,89.29,89.08,89.29,63648.0,81.1526,81.3074,81.1162,81.3074,63648.0
2017-11-30 10:20:00,89.32,89.32,88.97,88.98,47065.0,81.3347,81.3347,81.016,81.0251,47065.0
2017-11-30 10:25:00,88.98,89.15,88.96,89.12,16433.0,81.0251,81.1799,81.0069,81.1526,16433.0
2017-11-30 10:30:00,89.13,89.14,88.65,88.65,59675.0,81.1617,81.1708,80.7246,80.7246,59675.0
2017-11-30 10:35:00,88.64,88.68,88.26,88.26,18754.0,80.7155,80.7519,80.3695,80.3695,18754.0
2017-11-30 10:40:00,88.18,88.38,87.93,88.2,37174.0,80.2966,80.4787,80.069,80.3148,37174.0
2017-11-30 10:45:00,88.26,88.33,88.18,88.25,7601.0,80.3695,80.4332,80.2966,80.3604,7601.0
2017-11-30 10:50:00,88.27,88.27,87.96,88.0,20267.0,80.3786,80.3786,80.0963,80.1327,20267.0
2017-11-30 10:55:00,88.04,88.66,88.03,88.6,21195.0,80.1691,80.7337,80.16,80.6791,21195.0
2017-11-30 11:00:00,88.53,89.07,88.53,88.95,38622.0,80.6153,81.1071,80.6153,80.9978,38622.0
2017-11-30 11:05:00,88.94,89.11,88.91,88.98,12752.0,80.9887,81.1435,80.9614,81.0251,12752.0
2017-11-30 11:10:00,88.96,89.05,88.89,88.92,14702.0,81.0069,81.0888,80.9432,80.9705,14702.0
2017-11-30 11:15:00,89.01,89.08,88.88,88.88,19926.0,81.0524,81.1162,80.934,80.934,19926.0
2017-11-30 11:20:00,88.97,89.05,88.83,88.98,7722.0,81.016,81.0888,80.8885,81.0251,7722.0
2017-11-30 11:25:00,88.97,89.07,88.81,88.95,14893.0,81.016,81.1071,80.8703,80.9978,14893.0
2017-11-30 11:30:00,88.98,89.0,88.88,88.91,18509.0,81.0251,81.0433,80.934,80.9614,18509.0
2017-11-30 11:35:00,88.93,89.07,88.79,89.0,14409.0,80.9796,81.1071,80.8521,81.0433,14409.0
2017-11-30 11:40:00,89.06,89.08,88.87,88.94,12370.0,81.098,81.1162,80.9249,80.9887,12370.0
2017-11-30 11:45:00,89.0,89.07,88.91,89.0,14567.0,81.0433,81.1071,80.9614,81.0433,14567.0
2017-11-30 11:50:00,89.01,89.03,88.92,89.03,8459.0,81.0524,81.0706,80.9705,81.0706,8459.0
2017-11-30 11:55:00,89.05,89.1,88.92,88.92,13829.0,81.0888,81.1344,80.9705,80.9705,13829.0
2017-11-30 12:00:00,88.95,89.04,88.92,89.0,39805.0,80.9978,81.0797,80.9705,81.0433,39805.0
2017-11-30 12:05:00,89.01,89.08,88.99,89.01,21621.0,81.0524,81.1162,81.0342,81.0524,21621.0
2017-11-30 12:10:00,89.04,89.14,89.03,89.08,23707.0,81.0797,81.1708,81.0706,81.1162,23707.0
2017-11-30 12:15:00,89.09,89.09,88.96,88.97,28120.0,81.1253,81.1253,81.0069,81.016,28120.0
2017-11-30 12:20:00,89.0,89.06,88.96,88.98,27480.0,81.0433,81.098,81.0069,81.0251,27480.0
2017-11-30 12:25:00,89.0,89.05,88.93,89.0,23520.0,81.0433,81.0888,80.9796,81.0433,23520.0
2017-11-30 12:30:00,89.01,89.09,88.99,89.08,19364.0,81.0524,81.1253,81.0342,81.1162,19364.0
2017-11-30 12:35:00,89.08,89.12,89.04,89.04,42594.0,81.1162,81.1526,81.0797,81.0797,42594.0
2017-11-30 12:40:00,89.08,89.14,88.99,89.08,23725.0,81.1162,81.1708,81.0342,81.1162,23725.0
2017-11-30 12:45:00,89.06,89.22,89.05,89.2,22672.0,81.098,81.2437,81.0888,81.2254,22672.0
2017-11-30 12:50:00,89.18,89.19,89.11,89.15,23908.0,81.2072,81.2163,81.1435,81.1799,23908.0
2017-11-30 12:55:00,89.12,89.14,89.05,89.09,22917.0,81.1526,81.1708,81.0888,81.1253,22917.0
2017-11-30 13:00:00,89.09,89.17,89.07,89.1,57707.0,81.1253,81.1981,81.1071,81.1344,57707.0
2017-11-30 13:05:00,89.1,89.11,89.0,89.07,39158.0,81.1344,81.1435,81.0433,81.1071,39158.0
2017-11-30 13:10:00,89.05,89.07,88.84,88.85,19422.0,81.0888,81.1071,80.8976,80.9067,19422.0
2017-11-30 13:15:00,88.85,88.91,88.72,88.81,15314.0,80.9067,80.9614,80.7884,80.8703,15314.0
2017-11-30 13:20:00,88.81,89.02,88.8,88.97,12322.0,80.8703,81.0615,80.8612,81.016,12322.0
2017-11-30 13:25:00,88.99,89.11,88.96,89.01,15925.0,81.0342,81.1435,81.0069,81.0524,15925.0
2017-11-30 13:30:00,89.0,89.03,88.82,88.82,11937.0,81.0433,81.0706,80.8794,80.8794,11937.0
2017-11-30 13:35:00,88.86,88.95,88.82,88.88,15885.0,80.9158,80.9978,80.8794,80.934,15885.0
2017-11-30 13:40:00,88.87,88.9,88.76,88.86,15158.0,80.9249,80.9523,80.8248,80.9158,15158.0
2017-11-30 13:45:00,88.86,88.87,88.75,88.79,14685.0,80.9158,80.9249,80.8157,80.8521,14685.0
2017-11-30 13:50:00,88.81,88.81,88.6,88.62,11523.0,80.8703,80.8703,80.6791,80.6973,11523.0
2017-11-30 13:55:00,88.62,88.68,88.55,88.57,19351.0,80.6973,80.7519,80.6335,80.6518,19351.0
2017-11-30 14:00:00,88.6,88.81,88.57,88.81,16620.0,80.6791,80.8703,80.6518,80.8703,16620.0
2017-11-30 14:05:00,88.81,88.81,88.6,88.6,19047.0,80.8703,80.8703,80.6791,80.6791,19047.0
2017-11-30 14:10:00,88.59,88.69,88.59,88.64,23911.0,80.67,80.761,80.67,80.7155,23911.0
2017-11-30 14:15:00,88.65,88.66,88.57,88.65,16233.0,80.7246,80.7337,80.6518,80.7246,16233.0
2017-11-30 14:20:00,88.64,88.75,88.61,88.7,12477.0,80.7155,80.8157,80.6882,80.7701,12477.0
2017-11-30 14:25:00,88.7,88.72,88.63,88.69,13076.0,80.7701,80.7884,80.7064,80.761,13076.0
2017-11-30 14:30:00,88.7,88.72,88.54,88.57,14914.0,80.7701,80.7884,80.6244,80.6518,14914.0
2017-11-30 14:35:00,88.57,88.61,88.36,88.4,13742.0,80.6518,80.6882,80.4605,80.497,13742.0
2017-11-30 14:40:00,88.46,88.57,88.43,88.52,18867.0,80.5516,80.6518,80.5243,80.6062,18867.0
2017-11-30 14:45:00,88.52,88.54,88.46,88.47,15724.0,80.6062,80.6244,80.5516,80.5607,15724.0
2017-11-30 14:50:00,88.49,88.51,88.4,88.49,37152.0,80.5789,80.5971,80.497,80.5789,37152.0
2017-11-30 14:55:00,88.51,88.59,88.51,88.53,11284.0,80.5971,80.67,80.5971,80.6153,11284.0
2017-11-30 15:00:00,88.56,88.6,88.43,88.45,15558.0,80.6427,80.6791,80.5243,80.5425,15558.0
2017-11-30 15:05:00,88.45,88.51,88.39,88.4,23231.0,80.5425,80.5971,80.4879,80.497,23231.0
2017-11-30 15:10:00,88.4,88.41,88.32,88.38,21127.0,80.497,80.5061,80.4241,80.4787,21127.0
2017-11-30 15:15:00,88.38,88.43,88.33,88.4,18831.0,80.4787,80.5243,80.4332,80.497,18831.0
2017-11-30 15:20:00,88.4,88.42,88.3,88.39,17262.0,80.497,80.5152,80.4059,80.4879,17262.0
2017-11-30 15:25:00,88.38,88.39,88.32,88.39,17751.0,80.4787,80.4879,80.4241,80.4879,17751.0
2017-11-30 15:30:00,88.41,88.43,88.24,88.33,30766.0,80.5061,80.5243,80.3513,80.4332,30766.0
2017-11-30 15:35:00,88.33,88.37,88.06,88.06,47154.0,80.4332,80.4696,80.1874,80.1874,47154.0
2017-11-30 15:40:00,88.06,88.21,88.06,88.13,40583.0,80.1874,80.3239,80.1874,80.2511,40583.0
2017-11-30 15:45:00,88.19,88.33,88.12,88.33,67535.0,80.3057,80.4332,80.242,80.4332,67535.0
2017-11-30 15:50:00,88.32,88.37,88.26,88.3,77053.0,80.4241,80.4696,80.3695,80.4059,77053.0
2017-11-30 15:55:00,88.32,88.32,87.99,88.08,185710.0,80.4241,80.4241,80.1236,80.2056,185710.0
2017-12-01 09:30:00,88.34,88.36,87.34,87.38,36961.0,80.4423,80.4605,79.5317,79.5681,36961.0
2017-12-01 09:35:00,87.38,87.52,87.1,87.52,34269.0,79.5681,79.6956,79.3132,79.6956,34269.0
2017-12-01 09:40:00,87.46,88.17,87.41,87.88,29176.0,79.641,80.2875,79.5955,80.0234,29176.0
2017-12-01 09:45:00,87.8,88.58,87.79,88.58,38608.0,79.9506,80.6609,79.9415,80.6609,38608.0
2017-12-01 09:50:00,88.58,88.58,88.3,88.45,56868.0,80.6609,80.6609,80.4059,80.5425,56868.0
2017-12-01 09:55:00,88.42,88.53,88.33,88.39,28360.0,80.5152,80.6153,80.4332,80.4879,28360.0
2017-12-01 10:00:00,88.38,88.41,88.12,88.13,26973.0,80.4787,80.5061,80.242,80.2511,26973.0
2017-12-01 10:05:00,88.19,88.62,88.17,88.49,35567.0,80.3057,80.6973,80.2875,80.5789,35567.0
2017-12-01 10:10:00,88.52,88.75,88.49,88.49,36038.0,80.6062,80.8157,80.5789,80.5789,36038.0
2017-12-01 10:15:00,88.47,88.51,88.26,88.31,13914.0,80.5607,80.5971,80.3695,80.415,13914.0
2017-12-01 10:20:00,88.28,88.42,88.12,88.12,44389.0,80.3877,80.5152,80.242,80.242,44389.0
2017-12-01 10:25:00,88.09,88.23,88.07,88.14,52700.0,80.2147,80.3422,80.1965,80.2602,52700.0
2017-12-01 10:30:00,88.17,88.3,88.11,88.11,41365.0,80.2875,80.4059,80.2329,80.2329,41365.0
2017-12-01 10:35:00,88.09,88.28,88.09,88.14,32404.0,80.2147,80.3877,80.2147,80.2602,32404.0
2017-12-01 10:40:00,88.16,88.43,88.14,88.27,24327.0,80.2784,80.5243,80.2602,80.3786,24327.0
2017-12-01 10:45:00,88.31,88.4,88.2,88.37,36440.0,80.415,80.497,80.3148,80.4696,36440.0
2017-12-01 10:50:00,88.38,88.38,88.27,88.3,35861.0,80.4787,80.4787,80.3786,80.4059,35861.0
2017-12-01 10:55:00,88.3,88.42,88.29,88.38,35793.0,80.4059,80.5152,80.3968,80.4787,35793.0
2017-12-01 11:00:00,88.38,88.38,87.99,88.01,23245.0,80.4787,80.4787,80.1236,80.1418,23245.0
2017-12-01 11:05:00,88.01,88.1,87.6,87.77,24259.0,80.1418,80.2238,79.7685,79.9233,24259.0
2017-12-01 11:10:00,87.78,87.81,87.0,87.47,27504.0,79.9324,79.9597,79.2221,79.6501,27504.0
2017-12-01 11:15:00,87.45,87.76,87.32,87.74,44888.0,79.6319,79.9142,79.5135,79.896,44888.0
2017-12-01 11:20:00,87.72,87.73,87.34,87.36,30328.0,79.8778,79.8869,79.5317,79.5499,30328.0
2017-12-01 11:25:00,87.32,87.53,87.14,87.14,19100.0,79.5135,79.7047,79.3496,79.3496,19100.0
2017-12-01 11:30:00,87.19,87.32,86.8,87.14,74855.0,79.3951,79.5135,79.04,79.3496,74855.0
2017-12-01 11:35:00,87.14,87.53,87.02,87.35,42410.0,79.3496,79.7047,79.2403,79.5408,42410.0
2017-12-01 11:40:00,87.31,87.4,86.94,87.0,33871.0,79.5044,79.5864,79.1675,79.2221,33871.0
2017-12-01 11:45:00,86.98,87.13,86.86,87.06,83979.0,79.2039,79.3405,79.0946,79.2768,83979.0
2017-12-01 11:50:00,87.03,87.34,86.92,87.27,21457.0,79.2494,79.5317,79.1493,79.468,21457.0
2017-12-01 11:55:00,87.26,87.76,87.03,87.76,16357.0,79.4589,79.9142,79.2494,79.9142,16357.0
2017-12-01 12:00:00,87.76,87.83,87.59,87.63,20023.0,79.9142,79.9779,79.7594,79.7958,20023.0
2017-12-01 12:05:00,87.63,87.86,87.39,87.48,26534.0,79.7958,80.0052,79.5773,79.6592,26534.0
2017-12-01 12:10:00,87.49,87.6,87.45,87.53,16047.0,79.6683,79.7685,79.6319,79.7047,16047.0
2017-12-01 12:15:00,87.56,87.87,87.41,87.57,40826.0,79.7321,80.0143,79.5955,79.7412,40826.0
2017-12-01 12:20:00,87.53,87.62,87.4,87.6,17501.0,79.7047,79.7867,79.5864,79.7685,17501.0
2017-12-01 12:25:00,87.66,87.69,87.55,87.66,17245.0,79.8231,79.8504,79.723,79.8231,17245.0
2017-12-01 12:30:00,87.68,87.74,87.37,87.42,18336.0,79.8413,79.896,79.559,79.6046,18336.0
2017-12-01 12:35:00,87.46,87.72,87.43,87.72,13363.0,79.641,79.8778,79.6137,79.8778,13363.0
2017-12-01 12:40:00,87.72,87.94,87.69,87.86,12324.0,79.8778,80.0781,79.8504,80.0052,12324.0
2017-12-01 12:45:00,87.93,88.18,87.9,88.18,12995.0,80.069,80.2966,80.0417,80.2966,12995.0
2017-12-01 12:50:00,88.15,88.28,88.07,88.1,22604.0,80.2693,80.3877,80.1965,80.2238,22604.0
2017-12-01 12:55:00,88.1,88.29,88.07,88.28,21268.0,80.2238,80.3968,80.1965,80.3877,21268.0
2017-12-01 13:00:00,88.22,88.23,87.94,87.98,21777.0,80.3331,80.3422,80.0781,80.1145,21777.0
2017-12-01 13:05:00,87.96,87.96,87.79,87.81,12852.0,80.0963,80.0963,79.9415,79.9597,12852.0
2017-12-01 13:10:00,87.79,88.05,87.79,87.97,15469.0,79.9415,80.1783,79.9415,80.1054,15469.0
2017-12-01 13:15:00,87.97,88.14,87.9,88.08,13038.0,80.1054,80.2602,80.0417,80.2056,13038.0
2017-12-01 13:20:00,88.06,88.07,87.97,87.99,12363.0,80.1874,80.1965,80.1054,80.1236,12363.0
2017-12-01 13:25:00,87.97,88.06,87.94,88.06,20409.0,80.1054,80.1874,80.0781,80.1874,20409.0
2017-12-01 13:30:00,88.03,88.25,87.99,88.25,7859.0,80.16,80.3604,80.1236,80.3604,7859.0
2017-12-01 13:35:00,88.23,88.29,88.22,88.27,11128.0,80.3422,80.3968,80.3331,80.3786,11128.0
2017-12-01 13:40:00,88.25,88.25,88.04,88.04,7800.0,80.3604,80.3604,80.1691,80.1691,7800.0
2017-12-01 13:45:00,88.06,88.09,87.91,88.08,15950.0,80.1874,80.2147,80.0508,80.2056,15950.0
2017-12-01 13:50:00,88.06,88.06,87.95,87.98,11292.0,80.1874,80.1874,80.0872,80.1145,11292.0
2017-12-01 13:55:00,88.01,88.04,87.87,87.87,13802.0,80.1418,80.1691,80.0143,80.0143,13802.0
2017-12-01 14:00:00,87.87,88.05,87.79,88.02,9764.0,80.0143,80.1783,79.9415,80.1509,9764.0
2017-12-01 14:05:00,88.02,88.02,87.86,87.91,12445.0,80.1509,80.1509,80.0052,80.0508,12445.0
2017-12-01 14:10:00,87.92,88.01,87.9,87.97,15561.0,80.0599,80.1418,80.0417,80.1054,15561.0
2017-12-01 14:15:00,87.98,88.03,87.96,87.97,8631.0,80.1145,80.16,80.0963,80.1054,8631.0
2017-12-01 14:20:00,87.99,88.03,87.93,87.93,14764.0,80.1236,80.16,80.069,80.069,14764.0
2017-12-01 14:25:00,87.91,87.98,87.91,87.93,10895.0,80.0508,80.1145,80.0508,80.069,10895.0
2017-12-01 14:30:00,87.92,88.02,87.9,88.02,14129.0,80.0599,80.1509,80.0417,80.1509,14129.0
2017-12-01 14:35:00,88.03,88.03,87.92,87.98,15327.0,80.16,80.16,80.0599,80.1145,15327.0
2017-12-01 14:40:00,87.95,87.97,87.82,87.84,18717.0,80.0872,80.1054,79.9688,79.987,18717.0
2017-12-01 14:45:00,87.82,87.9,87.71,87.87,28019.0,79.9688,80.0417,79.8686,80.0143,28019.0
2017-12-01 14:50:00,87.86,87.86,87.72,87.73,25865.0,80.0052,80.0052,79.8778,79.8869,25865.0
2017-12-01 14:55:00,87.77,87.77,87.67,87.71,29165.0,79.9233,79.9233,79.8322,79.8686,29165.0
2017-12-01 15:00:00,87.73,87.73,87.58,87.71,22196.0,79.8869,79.8869,79.7503,79.8686,22196.0
2017-12-01 15:05:00,87.68,87.8,87.63,87.77,26672.0,79.8413,79.9506,79.7958,79.9233,26672.0
2017-12-01 15:10:00,87.79,87.87,87.77,87.78,18044.0,79.9415,80.0143,79.9233,79.9324,18044.0
2017-12-01 15:15:00,87.79,87.83,87.72,87.72,13849.0,79.9415,79.9779,79.8778,79.8778,13849.0
2017-12-01 15:20:00,87.72,87.81,87.68,87.7,25841.0,79.8778,79.9597,79.8413,79.8595,25841.0
2017-12-01 15:25:00,87.71,87.81,87.68,87.81,44202.0,79.8686,79.9597,79.8413,79.9597,44202.0
2017-12-01 15:30:00,87.81,87.82,87.73,87.78,41854.0,79.9597,79.9688,79.8869,79.9324,41854.0
2017-12-01 15:35:00,87.79,88.0,87.79,87.99,38684.0,79.9415,80.1327,79.9415,80.1236,38684.0
2017-12-01 15:40:00,87.98,88.13,87.98,88.06,43751.0,80.1145,80.2511,80.1145,80.1874,43751.0
2017-12-01 15:45:00,88.06,88.11,87.96,87.98,67401.0,80.1874,80.2329,80.0963,80.1145,67401.0
2017-12-01 15:50:00,87.99,88.02,87.97,87.99,105389.0,80.1236,80.1509,80.1054,80.1236,105389.0
2017-12-01 15:55:00,88.01,88.04,87.94,87.97,202777.0,80.1418,80.1691,80.0781,80.1054,202777.0
2017-12-04 09:30:00,89.04,89.5,88.78,89.41,126961.0,81.0797,81.4986,80.843,81.4167,126961.0
2017-12-04 09:35:00,89.39,89.46,89.18,89.28,81507.0,81.3985,81.4622,81.2072,81.2983,81507.0
2017-12-04 09:40:00,89.28,90.15,89.25,89.97,139812.0,81.2983,82.0905,81.271,81.9266,139812.0
2017-12-04 09:45:00,89.99,90.35,89.96,90.34,125096.0,81.9448,82.2726,81.9175,82.2635,125096.0
2017-12-04 09:50:00,90.27,90.59,90.03,90.46,50100.0,82.1998,82.4912,81.9812,82.3728,50100.0
2017-12-04 09:55:00,90.44,90.7,90.06,90.67,69072.0,82.3546,82.5913,82.0086,82.564,69072.0
2017-12-04 10:00:00,90.65,90.88,90.53,90.66,46268.0,82.5458,82.7552,82.4365,82.5549,46268.0
2017-12-04 10:05:00,90.66,90.73,90.26,90.26,29894.0,82.5549,82.6187,82.1907,82.1907,29894.0
2017-12-04 10:10:00,90.3,90.53,90.28,90.34,59062.0,82.2271,82.4365,82.2089,82.2635,59062.0
2017-12-04 10:15:00,90.37,90.76,90.34,90.71,45807.0,82.2908,82.646,82.2635,82.6004,45807.0
2017-12-04 10:20:00,90.7,90.96,90.68,90.95,46547.0,82.5913,82.8281,82.5731,82.819,46547.0
2017-12-04 10:25:00,90.95,91.13,90.81,91.12,34366.0,82.819,82.9829,82.6915,82.9738,34366.0
2017-12-04 10:30:00,91.12,91.47,91.12,91.32,77213.0,82.9738,83.2925,82.9738,83.1559,77213.0
2017-12-04 10:35:00,91.35,91.35,91.1,91.22,45363.0,83.1832,83.1832,82.9556,83.0648,45363.0
2017-12-04 10:40:00,91.2,91.32,91.09,91.26,74715.0,83.0466,83.1559,82.9465,83.1013,74715.0
2017-12-04 10:45:00,91.23,91.34,91.14,91.22,40194.0,83.074,83.1741,82.992,83.0648,40194.0
2017-12-04 10:50:00,91.27,91.31,91.21,91.26,35230.0,83.1104,83.1468,83.0557,83.1013,35230.0
2017-12-04 10:55:00,91.29,91.74,91.29,91.7,40356.0,83.1286,83.5384,83.1286,83.5019,40356.0
2017-12-04 11:00:00,91.62,91.65,91.53,91.56,41008.0,83.4291,83.4564,83.3471,83.3745,41008.0
2017-12-04 11:05:00,91.53,91.65,91.44,91.57,30552.0,83.3471,83.4564,83.2652,83.3836,30552.0
2017-12-04 11:10:00,91.58,91.58,91.45,91.58,26288.0,83.3927,83.3927,83.2743,83.3927,26288.0
2017-12-04 11:15:00,91.58,91.65,91.53,91.65,20297.0,83.3927,83.4564,83.3471,83.4564,20297.0
2017-12-04 11:20:00,91.65,91.81,91.58,91.75,31736.0,83.4564,83.6021,83.3927,83.5475,31736.0
2017-12-04 11:25:00,91.75,91.87,91.73,91.87,17952.0,83.5475,83.6567,83.5293,83.6567,17952.0
2017-12-04 11:30:00,91.89,91.96,91.81,91.92,14637.0,83.675,83.7387,83.6021,83.7023,14637.0
2017-12-04 11:35:00,91.92,92.05,91.89,92.03,20608.0,83.7023,83.8206,83.675,83.8024,20608.0
2017-12-04 11:40:00,92.04,92.11,92.01,92.05,19941.0,83.8115,83.8753,83.7842,83.8206,19941.0
2017-12-04 11:45:00,92.04,92.04,91.82,91.87,21412.0,83.8115,83.8115,83.6112,83.6567,21412.0
2017-12-04 11:50:00,91.85,91.85,91.58,91.58,17475.0,83.6385,83.6385,83.3927,83.3927,17475.0
2017-12-04 11:55:00,91.61,91.74,91.59,91.72,41158.0,83.42,83.5384,83.4018,83.5201,41158.0
2017-12-04 12:00:00,91.71,91.73,91.4,91.61,24347.0,83.511,83.5293,83.2288,83.42,24347.0
2017-12-04 12:05:00,91.64,91.64,91.39,91.42,26810.0,83.4473,83.4473,83.2197,83.247,26810.0
2017-12-04 12:10:00,91.42,91.5,91.37,91.42,26500.0,83.247,83.3198,83.2014,83.247,26500.0
2017-12-04 12:15:00,91.42,91.45,91.35,91.4,18852.0,83.247,83.2743,83.1832,83.2288,18852.0
2017-12-04 12:20:00,91.43,91.58,91.4,91.51,22646.0,83.2561,83.3927,83.2288,83.3289,22646.0
2017-12-04 12:25:00,91.48,91.51,91.21,91.21,22091.0,83.3016,83.3289,83.0557,83.0557,22091.0
2017-12-04 12:30:00,91.28,91.39,91.24,91.28,18199.0,83.1195,83.2197,83.0831,83.1195,18199.0
2017-12-04 12:35:00,91.29,91.3,91.15,91.29,17249.0,83.1286,83.1377,83.0011,83.1286,17249.0
2017-12-04 12:40:00,91.29,91.29,91.17,91.18,60956.0,83.1286,83.1286,83.0193,83.0284,60956.0
2017-12-04 12:45:00,91.23,91.27,91.18,91.18,7533.0,83.074,83.1104,83.0284,83.0284,7533.0
2017-12-04 12:50:00,91.17,91.18,91.05,91.08,17498.0,83.0193,83.0284,82.91,82.9374,17498.0
2017-12-04 12:55:00,91.07,91.21,91.07,91.21,9076.0,82.9283,83.0557,82.9283,83.0557,9076.0
2017-12-04 13:00:00,91.19,91.19,91.08,91.17,19124.0,83.0375,83.0375,82.9374,83.0193,19124.0
2017-12-04 13:05:00,91.16,91.16,90.98,91.02,10891.0,83.0102,83.0102,82.8463,82.8827,10891.0
2017-12-04 13:10:00,91.0,91.17,90.98,91.16,11678.0,82.8645,83.0193,82.8463,83.0102,11678.0
2017-12-04 13:15:00,91.19,91.19,90.88,90.97,38951.0,83.0375,83.0375,82.7552,82.8372,38951.0
2017-12-04 13:20:00,90.98,91.09,90.96,91.04,34300.0,82.8463,82.9465,82.8281,82.9009,34300.0
2017-12-04 13:25:00,91.02,91.1,91.0,91.1,7990.0,82.8827,82.9556,82.8645,82.9556,7990.0
2017-12-04 13:30:00,91.16,91.3,91.13,91.3,13594.0,83.0102,83.1377,82.9829,83.1377,13594.0
2017-12-04 13:35:00,91.31,91.4,91.26,91.34,17924.0,83.1468,83.2288,83.1013,83.1741,17924.0
2017-12-04 13:40:00,91.32,91.32,91.16,91.23,15096.0,83.1559,83.1559,83.0102,83.074,15096.0
2017-12-04 13:45:00,91.23,91.32,91.19,91.24,10002.0,83.074,83.1559,83.0375,83.0831,10002.0
2017-12-04 13:50:00,91.23,91.29,91.16,91.18,9349.0,83.074,83.1286,83.0102,83.0284,9349.0
2017-12-04 13:55:00,91.19,91.26,91.16,91.17,8450.0,83.0375,83.1013,83.0102,83.0193,8450.0
2017-12-04 14:00:00,91.16,91.26,91.16,91.24,21421.0,83.0102,83.1013,83.0102,83.0831,21421.0
2017-12-04 14:05:00,91.24,91.27,91.17,91.18,14933.0,83.0831,83.1104,83.0193,83.0284,14933.0
2017-12-04 14:10:00,91.18,91.25,91.04,91.04,16029.0,83.0284,83.0922,82.9009,82.9009,16029.0
2017-12-04 14:15:00,91.04,91.06,90.93,90.97,79739.0,82.9009,82.9192,82.8008,82.8372,79739.0
2017-12-04 14:20:00,90.98,91.23,90.97,91.09,21831.0,82.8463,83.074,82.8372,82.9465,21831.0
2017-12-04 14:25:00,91.11,91.14,91.01,91.04,31328.0,82.9647,82.992,82.8736,82.9009,31328.0
2017-12-04 14:30:00,91.02,91.03,90.82,90.86,44470.0,82.8827,82.8918,82.7006,82.737,44470.0
2017-12-04 14:35:00,90.88,91.07,90.85,91.02,29881.0,82.7552,82.9283,82.7279,82.8827,29881.0
2017-12-04 14:40:00,91.02,91.11,91.0,91.1,15943.0,82.8827,82.9647,82.8645,82.9556,15943.0
2017-12-04 14:45:00,91.09,91.17,91.05,91.07,30571.0,82.9465,83.0193,82.91,82.9283,30571.0
2017-12-04 14:50:00,91.07,91.16,91.05,91.15,29948.0,82.9283,83.0102,82.91,83.0011,29948.0
2017-12-04 14:55:00,91.15,91.16,91.04,91.07,26791.0,83.0011,83.0102,82.9009,82.9283,26791.0
2017-12-04 15:00:00,91.08,91.15,91.02,91.15,30745.0,82.9374,83.0011,82.8827,83.0011,30745.0
2017-12-04 15:05:00,91.16,91.25,91.15,91.24,33471.0,83.0102,83.0922,83.0011,83.0831,33471.0
2017-12-04 15:10:00,91.24,91.25,91.15,91.18,21549.0,83.0831,83.0922,83.0011,83.0284,21549.0
2017-12-04 15:15:00,91.16,91.17,91.1,91.1,19040.0,83.0102,83.0193,82.9556,82.9556,19040.0
2017-12-04 15:20:00,91.12,91.15,91.03,91.04,31390.0,82.9738,83.0011,82.8918,82.9009,31390.0
2017-12-04 15:25:00,91.05,91.06,90.94,91.06,33675.0,82.91,82.9192,82.8099,82.9192,33675.0
2017-12-04 15:30:00,91.05,91.08,91.01,91.03,36765.0,82.91,82.9374,82.8736,82.8918,36765.0
2017-12-04 15:35:00,91.04,91.04,90.8,90.81,32153.0,82.9009,82.9009,82.6824,82.6915,32153.0
2017-12-04 15:40:00,90.81,90.85,90.72,90.73,62926.0,82.6915,82.7279,82.6095,82.6187,62926.0
2017-12-04 15:45:00,90.72,90.77,90.66,90.73,66526.0,82.6095,82.6551,82.5549,82.6187,66526.0
2017-12-04 15:50:00,90.73,90.76,90.57,90.62,76879.0,82.6187,82.646,82.473,82.5185,76879.0
2017-12-04 15:55:00,90.64,90.82,90.64,90.73,190254.0,82.5367,82.7006,82.5367,82.6187,190254.0
2017-12-05 09:30:00,91.31,91.76,91.02,91.09,41067.0,83.1468,83.5566,82.8827,82.9465,41067.0
2017-12-05 09:35:00,91.02,91.25,90.69,90.78,30045.0,82.8827,83.0922,82.5822,82.6642,30045.0
2017-12-05 09:40:00,90.78,90.78,90.28,90.46,10910.0,82.6642,82.6642,82.2089,82.3728,10910.0
2017-12-05 09:45:00,90.53,90.71,90.37,90.66,17550.0,82.4365,82.6004,82.2908,82.5549,17550.0
2017-12-05 09:50:00,90.75,90.82,90.67,90.69,11736.0,82.6369,82.7006,82.564,82.5822,11736.0
2017-12-05 09:55:00,90.67,90.71,90.48,90.51,29024.0,82.564,82.6004,82.391,82.4183,29024.0
2017-12-05 10:00:00,90.48,90.69,90.48,90.58,55361.0,82.391,82.5822,82.391,82.4821,55361.0
2017-12-05 10:05:00,90.6,90.61,90.28,90.53,24583.0,82.5003,82.5094,82.2089,82.4365,24583.0
2017-12-05 10:10:00,90.55,90.8,90.52,90.79,43178.0,82.4547,82.6824,82.4274,82.6733,43178.0
2017-12-05 10:15:00,90.77,90.78,90.63,90.71,26088.0,82.6551,82.6642,82.5276,82.6004,26088.0
2017-12-05 10:20:00,90.76,90.91,90.73,90.83,23548.0,82.646,82.7826,82.6187,82.7097,23548.0
2017-12-05 10:25:00,90.82,90.86,90.58,90.85,105289.0,82.7006,82.737,82.4821,82.7279,105289.0
2017-12-05 10:30:00,90.81,91.13,90.8,91.12,28797.0,82.6915,82.9829,82.6824,82.9738,28797.0
2017-12-05 10:35:00,91.16,91.22,90.98,91.05,21283.0,83.0102,83.0648,82.8463,82.91,21283.0
2017-12-05 10:40:00,91.05,91.26,91.05,91.17,19835.0,82.91,83.1013,82.91,83.0193,19835.0
2017-12-05 10:45:00,91.19,91.19,90.79,90.89,53234.0,83.0375,83.0375,82.6733,82.7644,53234.0
2017-12-05 10:50:00,90.88,90.88,90.51,90.58,24130.0,82.7552,82.7552,82.4183,82.4821,24130.0
2017-12-05 10:55:00,90.61,90.94,90.56,90.86,15067.0,82.5094,82.8099,82.4639,82.737,15067.0
2017-12-05 11:00:00,90.86,90.9,90.84,90.89,30134.0,82.737,82.7735,82.7188,82.7644,30134.0
2017-12-05 11:05:00,90.91,91.03,90.88,90.98,29034.0,82.7826,82.8918,82.7552,82.8463,29034.0
2017-12-05 11:10:00,91.0,91.03,90.84,90.84,17669.0,82.8645,82.8918,82.7188,82.7188,17669.0
2017-12-05 11:15:00,90.88,91.03,90.85,90.88,8559.0,82.7552,82.8918,82.7279,82.7552,8559.0
2017-12-05 11:20:00,90.88,90.98,90.81,90.96,13033.0,82.7552,82.8463,82.6915,82.8281,13033.0
2017-12-05 11:25:00,90.97,91.03,90.93,91.02,15042.0,82.8372,82.8918,82.8008,82.8827,15042.0
2017-12-05 11:30:00,91.02,91.05,90.88,91.05,17103.0,82.8827,82.91,82.7552,82.91,17103.0
2017-12-05 11:35:00,91.03,91.21,90.93,91.17,24936.0,82.8918,83.0557,82.8008,83.0193,24936.0
2017-12-05 11:40:00,91.18,91.26,91.14,91.26,21984.0,83.0284,83.1013,82.992,83.1013,21984.0
2017-12-05 11:45:00,91.23,91.25,90.98,90.98,15632.0,83.074,83.0922,82.8463,82.8463,15632.0
2017-12-05 11:50:00,90.97,91.13,90.93,91.13,12224.0,82.8372,82.9829,82.8008,82.9829,12224.0
2017-12-05 11:55:00,91.11,91.18,91.04,91.12,15941.0,82.9647,83.0284,82.9009,82.9738,15941.0
2017-12-05 12:00:00,91.15,91.16,90.95,90.99,16232.0,83.0011,83.0102,82.819,82.8554,16232.0
2017-12-05 12:05:00,90.99,91.01,90.87,91.0,8430.0,82.8554,82.8736,82.7461,82.8645,8430.0
2017-12-05 12:10:00,91.01,91.03,90.94,91.0,9446.0,82.8736,82.8918,82.8099,82.8645,9446.0
2017-12-05 12:15:00,91.0,91.03,90.91,90.98,10073.0,82.8645,82.8918,82.7826,82.8463,10073.0
2017-12-05 12:20:00,90.99,91.01,90.9,90.98,51219.0,82.8554,82.8736,82.7735,82.8463,51219.0
2017-12-05 12:25:00,90.98,91.03,90.95,91.01,14463.0,82.8463,82.8918,82.819,82.8736,14463.0
2017-12-05 12:30:00,91.01,91.06,90.95,90.96,9326.0,82.8736,82.9192,82.819,82.8281,9326.0
2017-12-05 12:35:00,90.96,91.0,90.81,90.86,8810.0,82.8281,82.8645,82.6915,82.737,8810.0
2017-12-05 12:40:00,90.89,90.95,90.84,90.9,11654.0,82.7644,82.819,82.7188,82.7735,11654.0
2017-12-05 12:45:00,90.89,90.91,90.84,90.86,4000.0,82.7644,82.7826,82.7188,82.737,4000.0
2017-12-05 12:50:00,90.88,90.91,90.82,90.82,11702.0,82.7552,82.7826,82.7006,82.7006,11702.0
2017-12-05 12:55:00,90.81,90.9,90.77,90.89,12095.0,82.6915,82.7735,82.6551,82.7644,12095.0
2017-12-05 13:00:00,90.9,91.06,90.87,91.04,16279.0,82.7735,82.9192,82.7461,82.9009,16279.0
2017-12-05 13:05:00,91.07,91.07,90.86,90.97,16655.0,82.9283,82.9283,82.737,82.8372,16655.0
2017-12-05 13:10:00,90.96,91.02,90.82,90.9,11615.0,82.8281,82.8827,82.7006,82.7735,11615.0
2017-12-05 13:15:00,90.93,90.94,90.82,90.84,7142.0,82.8008,82.8099,82.7006,82.7188,7142.0
2017-12-05 13:20:00,90.84,90.89,90.81,90.84,6383.0,82.7188,82.7644,82.6915,82.7188,6383.0
2017-12-05 13:25:00,90.87,90.87,90.74,90.81,11440.0,82.7461,82.7461,82.6278,82.6915,11440.0
2017-12-05 13:30:00,90.84,90.92,90.83,90.85,8423.0,82.7188,82.7917,82.7097,82.7279,8423.0
2017-12-05 13:35:00,90.88,90.95,90.87,90.95,4600.0,82.7552,82.819,82.7461,82.819,4600.0
2017-12-05 13:40:00,90.95,91.03,90.94,90.98,23793.0,82.819,82.8918,82.8099,82.8463,23793.0
2017-12-05 13:45:00,90.98,91.03,90.94,90.98,9685.0,82.8463,82.8918,82.8099,82.8463,9685.0
2017-12-05 13:50:00,91.0,91.07,91.0,91.06,22392.0,82.8645,82.9283,82.8645,82.9192,22392.0
2017-12-05 13:55:00,91.04,91.23,91.04,91.21,21136.0,82.9009,83.074,82.9009,83.0557,21136.0
2017-12-05 14:00:00,91.21,91.21,91.09,91.17,33571.0,83.0557,83.0557,82.9465,83.0193,33571.0
2017-12-05 14:05:00,91.17,91.23,91.12,91.12,28495.0,83.0193,83.074,82.9738,82.9738,28495.0
2017-12-05 14:10:00,91.13,91.17,90.96,91.02,23426.0,82.9829,83.0193,82.8281,82.8827,23426.0
2017-12-05 14:15:00,91.01,91.03,90.9,90.99,15731.0,82.8736,82.8918,82.7735,82.8554,15731.0
2017-12-05 14:20:00,91.0,91.04,90.94,91.02,21370.0,82.8645,82.9009,82.8099,82.8827,21370.0
2017-12-05 14:25:00,91.05,91.05,90.95,90.97,38125.0,82.91,82.91,82.819,82.8372,38125.0
2017-12-05 14:30:00,90.96,90.99,90.89,90.98,16282.0,82.8281,82.8554,82.7644,82.8463,16282.0
2017-12-05 14:35:00,90.96,90.97,90.89,90.9,15075.0,82.8281,82.8372,82.7644,82.7735,15075.0
2017-12-05 14:40:00,90.93,91.02,90.93,91.0,22925.0,82.8008,82.8827,82.8008,82.8645,22925.0
2017-12-05 14:45:00,91.0,91.01,90.94,90.99,43103.0,82.8645,82.8736,82.8099,82.8554,43103.0
2017-12-05 14:50:00,91.0,91.03,90.93,91.0,39251.0,82.8645,82.8918,82.8008,82.8645,39251.0
2017-12-05 14:55:00,90.99,90.99,90.82,90.88,25976.0,82.8554,82.8554,82.7006,82.7552,25976.0
2017-12-05 15:00:00,90.89,90.89,90.67,90.67,27895.0,82.7644,82.7644,82.564,82.564,27895.0
2017-12-05 15:05:00,90.67,90.79,90.63,90.73,20784.0,82.564,82.6733,82.5276,82.6187,20784.0
2017-12-05 15:10:00,90.74,90.76,90.67,90.74,49140.0,82.6278,82.646,82.564,82.6278,49140.0
2017-12-05 15:15:00,90.74,90.85,90.7,90.71,39510.0,82.6278,82.7279,82.5913,82.6004,39510.0
2017-12-05 15:20:00,90.72,90.72,90.48,90.62,43076.0,82.6095,82.6095,82.391,82.5185,43076.0
2017-12-05 15:25:00,90.61,90.73,90.61,90.67,23941.0,82.5094,82.6187,82.5094,82.564,23941.0
2017-12-05 15:30:00,90.7,90.76,90.65,90.74,51588.0,82.5913,82.646,82.5458,82.6278,51588.0
2017-12-05 15:35:00,90.74,90.75,90.57,90.59,33485.0,82.6278,82.6369,82.473,82.4912,33485.0
2017-12-05 15:40:00,90.59,90.78,90.55,90.71,44673.0,82.4912,82.6642,82.4547,82.6004,44673.0
2017-12-05 15:45:00,90.71,90.72,90.62,90.66,58774.0,82.6004,82.6095,82.5185,82.5549,58774.0
2017-12-05 15:50:00,90.66,90.68,90.43,90.45,79786.0,82.5549,82.5731,82.3455,82.3637,79786.0
2017-12-05 15:55:00,90.45,90.5,90.32,90.37,197621.0,82.3637,82.4092,82.2453,82.2908,197621.0
2017-12-06 09:30:00,90.51,90.91,90.51,90.88,48369.0,82.4183,82.7826,82.4183,82.7552,48369.0
2017-12-06 09:35:00,90.84,90.92,90.61,90.73,16043.0,82.7188,82.7917,82.5094,82.6187,16043.0
2017-12-06 09:40:00,90.7,90.75,90.45,90.58,29106.0,82.5913,82.6369,82.3637,82.4821,29106.0
2017-12-06 09:45:00,90.6,90.99,90.56,90.9,41345.0,82.5003,82.8554,82.4639,82.7735,41345.0
2017-12-06 09:50:00,90.9,90.9,90.55,90.66,10897.0,82.7735,82.7735,82.4547,82.5549,10897.0
2017-12-06 09:55:00,90.62,90.83,90.6,90.8,18940.0,82.5185,82.7097,82.5003,82.6824,18940.0
2017-12-06 10:00:00,90.79,90.83,90.64,90.65,21700.0,82.6733,82.7097,82.5367,82.5458,21700.0
2017-12-06 10:05:00,90.63,90.79,90.61,90.61,22532.0,82.5276,82.6733,82.5094,82.5094,22532.0
2017-12-06 10:10:00,90.62,90.66,90.54,90.57,11342.0,82.5185,82.5549,82.4456,82.473,11342.0
2017-12-06 10:15:00,90.6,90.6,90.36,90.36,16237.0,82.5003,82.5003,82.2817,82.2817,16237.0
2017-12-06 10:20:00,90.4,90.41,90.27,90.33,7876.0,82.3182,82.3273,82.1998,82.2544,7876.0
2017-12-06 10:25:00,90.36,90.65,90.32,90.33,17070.0,82.2817,82.5458,82.2453,82.2544,17070.0
2017-12-06 10:30:00,90.32,90.6,90.32,90.58,17455.0,82.2453,82.5003,82.2453,82.4821,17455.0
2017-12-06 10:35:00,90.57,90.62,90.41,90.48,15400.0,82.473,82.5185,82.3273,82.391,15400.0
2017-12-06 10:40:00,90.51,90.53,90.34,90.5,17014.0,82.4183,82.4365,82.2635,82.4092,17014.0
2017-12-06 10:45:00,90.48,90.52,90.36,90.36,37053.0,82.391,82.4274,82.2817,82.2817,37053.0
2017-12-06 10:50:00,90.36,90.54,90.36,90.54,43502.0,82.2817,82.4456,82.2817,82.4456,43502.0
2017-12-06 10:55:00,90.51,90.59,90.46,90.51,18276.0,82.4183,82.4912,82.3728,82.4183,18276.0
2017-12-06 11:00:00,90.51,90.52,90.39,90.52,21595.0,82.4183,82.4274,82.3091,82.4274,21595.0
2017-12-06 11:05:00,90.54,90.56,90.39,90.4,19319.0,82.4456,82.4639,82.3091,82.3182,19319.0
2017-12-06 11:10:00,90.39,90.52,90.38,90.52,27800.0,82.3091,82.4274,82.2999,82.4274,27800.0
2017-12-06 11:15:00,90.51,90.67,90.5,90.67,18873.0,82.4183,82.564,82.4092,82.564,18873.0
2017-12-06 11:20:00,90.69,90.69,90.42,90.5,20720.0,82.5822,82.5822,82.3364,82.4092,20720.0
2017-12-06 11:25:00,90.47,90.7,90.43,90.66,17545.0,82.3819,82.5913,82.3455,82.5549,17545.0
2017-12-06 11:30:00,90.63,90.64,90.48,90.54,17000.0,82.5276,82.5367,82.391,82.4456,17000.0
2017-12-06 11:35:00,90.57,90.82,90.54,90.82,12038.0,82.473,82.7006,82.4456,82.7006,12038.0
2017-12-06 11:40:00,90.8,90.82,90.75,90.8,19570.0,82.6824,82.7006,82.6369,82.6824,19570.0
2017-12-06 11:45:00,90.79,90.8,90.64,90.75,23212.0,82.6733,82.6824,82.5367,82.6369,23212.0
2017-12-06 11:50:00,90.75,90.8,90.71,90.8,30462.0,82.6369,82.6824,82.6004,82.6824,30462.0
2017-12-06 11:55:00,90.8,90.99,90.8,90.97,38813.0,82.6824,82.8554,82.6824,82.8372,38813.0
2017-12-06 12:00:00,90.97,91.06,90.94,91.05,63662.0,82.8372,82.9192,82.8099,82.91,63662.0
2017-12-06 12:05:00,91.06,91.14,91.05,91.12,20197.0,82.9192,82.992,82.91,82.9738,20197.0
2017-12-06 12:10:00,91.14,91.16,91.01,91.07,35838.0,82.992,83.0102,82.8736,82.9283,35838.0
2017-12-06 12:15:00,91.03,91.28,91.03,91.25,20541.0,82.8918,83.1195,82.8918,83.0922,20541.0
2017-12-06 12:20:00,91.23,91.26,91.08,91.1,31780.0,83.074,83.1013,82.9374,82.9556,31780.0
2017-12-06 12:25:00,91.08,91.15,91.06,91.14,219357.0,82.9374,83.0011,82.9192,82.992,219357.0
2017-12-06 12:30:00,91.12,91.27,91.11,91.22,19542.0,82.9738,83.1104,82.9647,83.0648,19542.0
2017-12-06 12:35:00,91.2,91.21,91.0,91.03,21474.0,83.0466,83.0557,82.8645,82.8918,21474.0
2017-12-06 12:40:00,91.02,91.02,90.8,90.88,25354.0,82.8827,82.8827,82.6824,82.7552,25354.0
2017-12-06 12:45:00,90.9,90.97,90.82,90.97,17505.0,82.7735,82.8372,82.7006,82.8372,17505.0
2017-12-06 12:50:00,90.95,91.04,90.93,90.94,25868.0,82.819,82.9009,82.8008,82.8099,25868.0
2017-12-06 12:55:00,90.92,90.94,90.86,90.88,27040.0,82.7917,82.8099,82.737,82.7552,27040.0
2017-12-06 13:00:00,90.87,90.92,90.84,90.86,14660.0,82.7461,82.7917,82.7188,82.737,14660.0
2017-12-06 13:05:00,90.89,90.95,90.86,90.95,7513.0,82.7644,82.819,82.737,82.819,7513.0
2017-12-06 13:10:00,90.96,90.96,90.78,90.92,28058.0,82.8281,82.8281,82.6642,82.7917,28058.0
2017-12-06 13:15:00,90.91,91.07,90.83,91.07,18179.0,82.7826,82.9283,82.7097,82.9283,18179.0
2017-12-06 13:20:00,91.07,91.08,90.95,90.95,8963.0,82.9283,82.9374,82.819,82.819,8963.0
2017-12-06 13:25:00,90.95,91.07,90.95,91.04,14386.0,82.819,82.9283,82.819,82.9009,14386.0
2017-12-06 13:30:00,91.04,91.05,90.99,91.0,87289.0,82.9009,82.91,82.8554,82.8645,87289.0
2017-12-06 13:35:00,91.0,91.12,91.0,91.07,15483.0,82.8645,82.9738,82.8645,82.9283,15483.0
2017-12-06 13:40:00,91.05,91.07,90.94,90.94,16293.0,82.91,82.9283,82.8099,82.8099,16293.0
2017-12-06 13:45:00,90.95,91.06,90.9,91.04,23564.0,82.819,82.9192,82.7735,82.9009,23564.0
2017-12-06 13:50:00,91.04,91.04,90.89,90.92,23362.0,82.9009,82.9009,82.7644,82.7917,23362.0
2017-12-06 13:55:00,90.91,91.05,90.9,90.97,24836.0,82.7826,82.91,82.7735,82.8372,24836.0
2017-12-06 14:00:00,90.98,90.98,90.89,90.97,18207.0,82.8463,82.8463,82.7644,82.8372,18207.0
2017-12-06 14:05:00,90.96,91.0,90.87,90.89,30716.0,82.8281,82.8645,82.7461,82.7644,30716.0
2017-12-06 14:10:00,90.9,90.93,90.83,90.9,18412.0,82.7735,82.8008,82.7097,82.7735,18412.0
2017-12-06 14:15:00,90.89,91.01,90.86,90.95,18598.0,82.7644,82.8736,82.737,82.819,18598.0
2017-12-06 14:20:00,90.95,90.99,90.9,90.98,19982.0,82.819,82.8554,82.7735,82.8463,19982.0
2017-12-06 14:25:00,90.98,91.02,90.93,90.97,19966.0,82.8463,82.8827,82.8008,82.8372,19966.0
2017-12-06 14:30:00,90.97,90.99,90.85,90.96,19678.0,82.8372,82.8554,82.7279,82.8281,19678.0
2017-12-06 14:35:00,90.97,91.18,90.96,91.18,37027.0,82.8372,83.0284,82.8281,83.0284,37027.0
2017-12-06 14:40:00,91.16,91.31,91.1,91.29,126360.0,83.0102,83.1468,82.9556,83.1286,126360.0
2017-12-06 14:45:00,91.29,91.34,90.97,90.97,35774.0,83.1286,83.1741,82.8372,82.8372,35774.0
2017-12-06 14:50:00,90.97,91.08,90.97,91.0,20165.0,82.8372,82.9374,82.8372,82.8645,20165.0
2017-12-06 14:55:00,91.01,91.1,90.97,90.98,29601.0,82.8736,82.9556,82.8372,82.8463,29601.0
2017-12-06 15:00:00,90.98,91.05,90.95,90.98,40935.0,82.8463,82.91,82.819,82.8463,40935.0
2017-12-06 15:05:00,90.97,91.03,90.96,90.98,45742.0,82.8372,82.8918,82.8281,82.8463,45742.0
2017-12-06 15:10:00,90.98,91.03,90.77,90.78,41029.0,82.8463,82.8918,82.6551,82.6642,41029.0
2017-12-06 15:15:00,90.75,90.94,90.75,90.94,44853.0,82.6369,82.8099,82.6369,82.8099,44853.0
2017-12-06 15:20:00,90.93,91.03,90.9,91.01,51358.0,82.8008,82.8918,82.7735,82.8736,51358.0
2017-12-06 15:25:00,91.02,91.06,90.98,91.01,38147.0,82.8827,82.9192,82.8463,82.8736,38147.0
2017-12-06 15:30:00,91.0,91.03,90.92,90.92,67357.0,82.8645,82.8918,82.7917,82.7917,67357.0
2017-12-06 15:35:00,90.94,91.14,90.9,90.95,154251.0,82.8099,82.992,82.7735,82.819,154251.0
2017-12-06 15:40:00,90.96,91.07,90.94,90.94,89181.0,82.8281,82.9283,82.8099,82.8099,89181.0
2017-12-06 15:45:00,90.94,91.06,90.91,91.04,117869.0,82.8099,82.9192,82.7826,82.9009,117869.0
2017-12-06 15:50:00,91.03,91.04,90.95,90.98,122329.0,82.8918,82.9009,82.819,82.8463,122329.0
2017-12-06 15:55:00,90.98,91.04,90.78,90.86,253979.0,82.8463,82.9009,82.6642,82.737,253979.0
2017-12-07 09:30:00,96.49,96.6,93.79,94.61,289494.0,87.8637,87.9639,85.4051,86.1518,289494.0
2017-12-07 09:35:00,94.61,94.67,94.01,94.25,118388.0,86.1518,86.2064,85.6054,85.824,118388.0
2017-12-07 09:40:00,94.19,94.28,93.42,94.12,171572.0,85.7693,85.8513,85.0682,85.7056,171572.0
2017-12-07 09:45:00,94.16,94.16,93.39,93.48,99506.0,85.742,85.742,85.0408,85.1228,99506.0
2017-12-07 09:50:00,93.48,94.0,93.47,93.65,112636.0,85.1228,85.5963,85.1137,85.2776,112636.0
2017-12-07 09:55:00,93.67,94.0,93.45,93.47,71390.0,85.2958,85.5963,85.0955,85.1137,71390.0
2017-12-07 10:00:00,93.5,93.62,92.72,92.73,147305.0,85.141,85.2503,84.4307,84.4399,147305.0
2017-12-07 10:05:00,92.76,93.72,92.72,93.45,105470.0,84.4672,85.3413,84.4307,85.0955,105470.0
2017-12-07 10:10:00,93.42,93.58,92.81,92.87,92148.0,85.0682,85.2139,84.5127,84.5673,92148.0
2017-12-07 10:15:00,92.85,93.96,92.59,93.47,106778.0,84.5491,85.5599,84.3124,85.1137,106778.0
2017-12-07 10:20:00,93.51,93.83,93.44,93.56,44445.0,85.1501,85.4415,85.0864,85.1957,44445.0
2017-12-07 10:25:00,93.57,93.82,93.26,93.31,80955.0,85.2048,85.4324,84.9225,84.968,80955.0
2017-12-07 10:30:00,93.31,93.61,93.13,93.56,34097.0,84.968,85.2412,84.8041,85.1957,34097.0
2017-12-07 10:35:00,93.52,93.76,93.33,93.69,92503.0,85.1592,85.3778,84.9862,85.314,92503.0
2017-12-07 10:40:00,93.63,93.77,93.49,93.67,79599.0,85.2594,85.3869,85.1319,85.2958,79599.0
2017-12-07 10:45:00,93.65,94.0,93.37,93.55,91474.0,85.2776,85.5963,85.0226,85.1865,91474.0
2017-12-07 10:50:00,93.58,93.74,92.95,93.04,181811.0,85.2139,85.3596,84.6402,84.7221,181811.0
2017-12-07 10:55:00,93.06,93.41,92.98,93.22,81133.0,84.7404,85.0591,84.6675,84.886,81133.0
2017-12-07 11:00:00,93.25,93.51,93.19,93.37,54385.0,84.9134,85.1501,84.8587,85.0226,54385.0
2017-12-07 11:05:00,93.32,93.5,93.2,93.29,53904.0,84.9771,85.141,84.8678,84.9498,53904.0
2017-12-07 11:10:00,93.31,93.5,93.15,93.36,17859.0,84.968,85.141,84.8223,85.0135,17859.0
2017-12-07 11:15:00,93.33,93.4,93.07,93.15,22748.0,84.9862,85.05,84.7495,84.8223,22748.0
2017-12-07 11:20:00,93.11,93.34,92.92,93.12,42409.0,84.7859,84.9953,84.6129,84.795,42409.0
2017-12-07 11:25:00,93.13,93.2,92.97,93.13,17037.0,84.8041,84.8678,84.6584,84.8041,17037.0
2017-12-07 11:30:00,93.13,93.73,93.13,93.62,49375.0,84.8041,85.3505,84.8041,85.2503,49375.0
2017-12-07 11:35:00,93.59,93.62,93.35,93.51,15701.0,85.223,85.2503,85.0044,85.1501,15701.0
2017-12-07 11:40:00,93.52,93.65,93.32,93.61,24228.0,85.1592,85.2776,84.9771,85.2412,24228.0
2017-12-07 11:45:00,93.58,93.6,93.37,93.48,18093.0,85.2139,85.2321,85.0226,85.1228,18093.0
2017-12-07 11:50:00,93.51,93.66,93.46,93.5,19057.0,85.1501,85.2867,85.1046,85.141,19057.0
2017-12-07 11:55:00,93.48,93.51,92.81,92.89,78263.0,85.1228,85.1501,84.5127,84.5855,78263.0
2017-12-07 12:00:00,92.92,93.22,92.92,92.95,29233.0,84.6129,84.886,84.6129,84.6402,29233.0
2017-12-07 12:05:00,92.95,93.18,92.92,93.15,27252.0,84.6402,84.8496,84.6129,84.8223,27252.0
2017-12-07 12:10:00,93.18,93.33,93.01,93.01,42065.0,84.8496,84.9862,84.6948,84.6948,42065.0
2017-12-07 12:15:00,93.06,93.09,93.0,93.03,31241.0,84.7404,84.7677,84.6857,84.713,31241.0
2017-12-07 12:20:00,93.0,93.01,92.87,93.0,50578.0,84.6857,84.6948,84.5673,84.6857,50578.0
2017-12-07 12:25:00,93.0,93.18,92.78,93.17,46539.0,84.6857,84.8496,84.4854,84.8405,46539.0
2017-12-07 12:30:00,93.18,93.18,92.86,92.88,31918.0,84.8496,84.8496,84.5582,84.5764,31918.0
2017-12-07 12:35:00,92.92,92.99,92.76,92.83,22588.0,84.6129,84.6766,84.4672,84.5309,22588.0
2017-12-07 12:40:00,92.84,92.95,92.81,92.88,27754.0,84.54,84.6402,84.5127,84.5764,27754.0
2017-12-07 12:45:00,92.9,92.9,92.78,92.78,24503.0,84.5947,84.5947,84.4854,84.4854,24503.0
2017-12-07 12:50:00,92.78,92.81,92.62,92.66,39271.0,84.4854,84.5127,84.3397,84.3761,39271.0
2017-12-07 12:55:00,92.67,92.77,92.64,92.71,8923.0,84.3852,84.4763,84.3579,84.4216,8923.0
2017-12-07 13:00:00,92.71,92.87,92.67,92.72,40803.0,84.4216,84.5673,84.3852,84.4307,40803.0
2017-12-07 13:05:00,92.71,92.73,92.61,92.62,16210.0,84.4216,84.4399,84.3306,84.3397,16210.0
2017-12-07 13:10:00,92.6,92.68,92.19,92.2,40325.0,84.3215,84.3943,83.9481,83.9572,40325.0
2017-12-07 13:15:00,92.2,92.34,92.14,92.27,23055.0,83.9572,84.0847,83.9026,84.021,23055.0
2017-12-07 13:20:00,92.28,92.3,92.08,92.3,36161.0,84.0301,84.0483,83.848,84.0483,36161.0
2017-12-07 13:25:00,92.29,92.43,92.24,92.36,32478.0,84.0392,84.1667,83.9937,84.1029,32478.0
2017-12-07 13:30:00,92.36,92.46,92.13,92.17,45130.0,84.1029,84.194,83.8935,83.9299,45130.0
2017-12-07 13:35:00,92.18,92.48,92.18,92.48,24410.0,83.939,84.2122,83.939,84.2122,24410.0
2017-12-07 13:40:00,92.48,92.62,92.37,92.44,57140.0,84.2122,84.3397,84.112,84.1758,57140.0
2017-12-07 13:45:00,92.4,92.59,92.4,92.54,13401.0,84.1394,84.3124,84.1394,84.2668,13401.0
2017-12-07 13:50:00,92.56,92.56,92.42,92.42,30594.0,84.2851,84.2851,84.1576,84.1576,30594.0
2017-12-07 13:55:00,92.42,92.5,92.27,92.36,52660.0,84.1576,84.2304,84.021,84.1029,52660.0
2017-12-07 14:00:00,92.36,92.73,92.35,92.63,38229.0,84.1029,84.4399,84.0938,84.3488,38229.0
2017-12-07 14:05:00,92.6,92.62,92.4,92.4,20614.0,84.3215,84.3397,84.1394,84.1394,20614.0
2017-12-07 14:10:00,92.39,92.45,92.31,92.4,23958.0,84.1303,84.1849,84.0574,84.1394,23958.0
2017-12-07 14:15:00,92.38,92.56,92.32,92.36,29075.0,84.1211,84.2851,84.0665,84.1029,29075.0
2017-12-07 14:20:00,92.34,92.47,92.27,92.39,27561.0,84.0847,84.2031,84.021,84.1303,27561.0
2017-12-07 14:25:00,92.39,92.54,92.38,92.48,34240.0,84.1303,84.2668,84.1211,84.2122,34240.0
2017-12-07 14:30:00,92.49,92.74,92.41,92.68,57645.0,84.2213,84.449,84.1485,84.3943,57645.0
2017-12-07 14:35:00,92.68,92.71,92.51,92.56,32457.0,84.3943,84.4216,84.2395,84.2851,32457.0
2017-12-07 14:40:00,92.56,93.1,92.56,92.82,60324.0,84.2851,84.7768,84.2851,84.5218,60324.0
2017-12-07 14:45:00,92.78,92.78,92.55,92.62,34474.0,84.4854,84.4854,84.2759,84.3397,34474.0
2017-12-07 14:50:00,92.62,92.75,92.47,92.54,34315.0,84.3397,84.4581,84.2031,84.2668,34315.0
2017-12-07 14:55:00,92.52,92.63,92.43,92.55,28205.0,84.2486,84.3488,84.1667,84.2759,28205.0
2017-12-07 15:00:00,92.55,92.58,92.44,92.52,28927.0,84.2759,84.3033,84.1758,84.2486,28927.0
2017-12-07 15:05:00,92.54,92.58,92.42,92.55,32233.0,84.2668,84.3033,84.1576,84.2759,32233.0
2017-12-07 15:10:00,92.55,92.61,92.45,92.5,38744.0,84.2759,84.3306,84.1849,84.2304,38744.0
2017-12-07 15:15:00,92.5,92.56,92.45,92.5,40308.0,84.2304,84.2851,84.1849,84.2304,40308.0
2017-12-07 15:20:00,92.51,92.62,92.45,92.59,41815.0,84.2395,84.3397,84.1849,84.3124,41815.0
2017-12-07 15:25:00,92.62,92.63,92.52,92.62,41128.0,84.3397,84.3488,84.2486,84.3397,41128.0
2017-12-07 15:30:00,92.63,92.88,92.62,92.88,54310.0,84.3488,84.5764,84.3397,84.5764,54310.0
2017-12-07 15:35:00,92.86,93.25,92.74,93.25,106031.0,84.5582,84.9134,84.449,84.9134,106031.0
2017-12-07 15:40:00,93.23,93.39,93.11,93.37,141738.0,84.8952,85.0408,84.7859,85.0226,141738.0
2017-12-07 15:45:00,93.35,93.45,92.96,93.08,148456.0,85.0044,85.0955,84.6493,84.7586,148456.0
2017-12-07 15:50:00,93.06,93.37,93.06,93.23,160765.0,84.7404,85.0226,84.7404,84.8952,160765.0
2017-12-07 15:55:00,93.22,93.43,93.16,93.41,338846.0,84.886,85.0773,84.8314,85.0591,338846.0
2017-12-08 09:30:00,92.98,93.72,92.83,93.15,69657.0,84.6675,85.3413,84.5309,84.8223,69657.0
2017-12-08 09:35:00,93.16,93.24,92.9,93.05,58842.0,84.8314,84.9043,84.5947,84.7312,58842.0
2017-12-08 09:40:00,93.04,93.28,93.0,93.09,27534.0,84.7221,84.9407,84.6857,84.7677,27534.0
2017-12-08 09:45:00,93.09,93.09,92.39,92.95,37052.0,84.7677,84.7677,84.1303,84.6402,37052.0
2017-12-08 09:50:00,92.94,93.54,92.87,93.26,28651.0,84.6311,85.1774,84.5673,84.9225,28651.0
2017-12-08 09:55:00,93.29,93.34,92.98,93.22,19026.0,84.9498,84.9953,84.6675,84.886,19026.0
2017-12-08 10:00:00,93.16,93.18,92.7,92.74,15854.0,84.8314,84.8496,84.4125,84.449,15854.0
2017-12-08 10:05:00,92.77,92.77,92.57,92.72,19849.0,84.4763,84.4763,84.2942,84.4307,19849.0
2017-12-08 10:10:00,92.72,92.85,92.61,92.7,20108.0,84.4307,84.5491,84.3306,84.4125,20108.0
2017-12-08 10:15:00,92.67,92.81,92.6,92.67,23594.0,84.3852,84.5127,84.3215,84.3852,23594.0
2017-12-08 10:20:00,92.67,92.7,92.49,92.67,17412.0,84.3852,84.4125,84.2213,84.3852,17412.0
2017-12-08 10:25:00,92.67,92.73,92.53,92.53,32721.0,84.3852,84.4399,84.2577,84.2577,32721.0
2017-12-08 10:30:00,92.51,92.58,92.31,92.31,18933.0,84.2395,84.3033,84.0574,84.0574,18933.0
2017-12-08 10:35:00,92.32,92.51,92.21,92.51,37649.0,84.0665,84.2395,83.9663,84.2395,37649.0
2017-12-08 10:40:00,92.53,92.53,92.39,92.43,24637.0,84.2577,84.2577,84.1303,84.1667,24637.0
2017-12-08 10:45:00,92.43,92.47,92.34,92.47,12980.0,84.1667,84.2031,84.0847,84.2031,12980.0
2017-12-08 10:50:00,92.45,92.45,92.33,92.41,14366.0,84.1849,84.1849,84.0756,84.1485,14366.0
2017-12-08 10:55:00,92.42,92.53,92.33,92.48,14629.0,84.1576,84.2577,84.0756,84.2122,14629.0
2017-12-08 11:00:00,92.47,92.7,92.47,92.52,19328.0,84.2031,84.4125,84.2031,84.2486,19328.0
2017-12-08 11:05:00,92.5,92.57,92.35,92.37,18919.0,84.2304,84.2942,84.0938,84.112,18919.0
2017-12-08 11:10:00,92.37,92.5,92.24,92.24,16065.0,84.112,84.2304,83.9937,83.9937,16065.0
2017-12-08 11:15:00,92.22,92.41,92.22,92.38,12599.0,83.9754,84.1485,83.9754,84.1211,12599.0
2017-12-08 11:20:00,92.37,92.45,92.32,92.45,23204.0,84.112,84.1849,84.0665,84.1849,23204.0
2017-12-08 11:25:00,92.44,92.92,92.44,92.81,69397.0,84.1758,84.6129,84.1758,84.5127,69397.0
2017-12-08 11:30:00,92.81,92.85,92.69,92.82,21464.0,84.5127,84.5491,84.4034,84.5218,21464.0
2017-12-08 11:35:00,92.82,92.96,92.79,92.88,21849.0,84.5218,84.6493,84.4945,84.5764,21849.0
2017-12-08 11:40:00,92.87,92.89,92.65,92.66,21942.0,84.5673,84.5855,84.367,84.3761,21942.0
2017-12-08 11:45:00,92.65,92.8,92.62,92.73,12312.0,84.367,84.5036,84.3397,84.4399,12312.0
2017-12-08 11:50:00,92.71,92.72,92.56,92.64,10498.0,84.4216,84.4307,84.2851,84.3579,10498.0
2017-12-08 11:55:00,92.64,92.92,92.61,92.82,17045.0,84.3579,84.6129,84.3306,84.5218,17045.0
2017-12-08 12:00:00,92.82,92.86,92.78,92.8,15152.0,84.5218,84.5582,84.4854,84.5036,15152.0
2017-12-08 12:05:00,92.79,92.99,92.78,92.93,17957.0,84.4945,84.6766,84.4854,84.622,17957.0
2017-12-08 12:10:00,92.93,92.93,92.75,92.8,13996.0,84.622,84.622,84.4581,84.5036,13996.0
2017-12-08 12:15:00,92.8,92.93,92.8,92.83,10763.0,84.5036,84.622,84.5036,84.5309,10763.0
2017-12-08 12:20:00,92.83,93.1,92.83,92.99,26539.0,84.5309,84.7768,84.5309,84.6766,26539.0
2017-12-08 12:25:00,92.99,93.0,92.85,92.86,13352.0,84.6766,84.6857,84.5491,84.5582,13352.0
2017-12-08 12:30:00,92.85,92.98,92.83,92.93,9725.0,84.5491,84.6675,84.5309,84.622,9725.0
2017-12-08 12:35:00,92.91,92.94,92.84,92.91,12656.0,84.6038,84.6311,84.54,84.6038,12656.0
2017-12-08 12:40:00,92.91,92.91,92.78,92.79,8342.0,84.6038,84.6038,84.4854,84.4945,8342.0
2017-12-08 12:45:00,92.78,92.82,92.7,92.7,12263.0,84.4854,84.5218,84.4125,84.4125,12263.0
2017-12-08 12:50:00,92.69,92.87,92.66,92.78,14080.0,84.4034,84.5673,84.3761,84.4854,14080.0
2017-12-08 12:55:00,92.78,92.79,92.65,92.65,5975.0,84.4854,84.4945,84.367,84.367,5975.0
2017-12-08 13:00:00,92.67,92.77,92.65,92.69,10126.0,84.3852,84.4763,84.367,84.4034,10126.0
2017-12-08 13:05:00,92.71,92.82,92.69,92.78,10935.0,84.4216,84.5218,84.4034,84.4854,10935.0
2017-12-08 13:10:00,92.76,92.83,92.72,92.74,10542.0,84.4672,84.5309,84.4307,84.449,10542.0
2017-12-08 13:15:00,92.72,92.76,92.63,92.73,18196.0,84.4307,84.4672,84.3488,84.4399,18196.0
2017-12-08 13:20:00,92.73,92.78,92.69,92.75,16704.0,84.4399,84.4854,84.4034,84.4581,16704.0
2017-12-08 13:25:00,92.76,92.85,92.73,92.73,8308.0,84.4672,84.5491,84.4399,84.4399,8308.0
2017-12-08 13:30:00,92.72,92.78,92.59,92.6,9299.0,84.4307,84.4854,84.3124,84.3215,9299.0
2017-12-08 13:35:00,92.61,92.79,92.6,92.76,14422.0,84.3306,84.4945,84.3215,84.4672,14422.0
2017-12-08 13:40:00,92.76,92.79,92.75,92.76,9914.0,84.4672,84.4945,84.4581,84.4672,9914.0
2017-12-08 13:45:00,92.78,92.79,92.75,92.76,9803.0,84.4854,84.4945,84.4581,84.4672,9803.0
2017-12-08 13:50:00,92.77,92.79,92.75,92.77,17736.0,84.4763,84.4945,84.4581,84.4763,17736.0
2017-12-08 13:55:00,92.79,92.83,92.75,92.75,15286.0,84.4945,84.5309,84.4581,84.4581,15286.0
2017-12-08 14:00:00,92.75,92.8,92.75,92.76,15239.0,84.4581,84.5036,84.4581,84.4672,15239.0
2017-12-08 14:05:00,92.76,92.84,92.72,92.76,16833.0,84.4672,84.54,84.4307,84.4672,16833.0
2017-12-08 14:10:00,92.76,92.84,92.74,92.74,12512.0,84.4672,84.54,84.449,84.449,12512.0
2017-12-08 14:15:00,92.75,92.86,92.75,92.79,24226.0,84.4581,84.5582,84.4581,84.4945,24226.0
2017-12-08 14:20:00,92.79,92.89,92.76,92.85,20926.0,84.4945,84.5855,84.4672,84.5491,20926.0
2017-12-08 14:25:00,92.85,92.99,92.76,92.82,24398.0,84.5491,84.6766,84.4672,84.5218,24398.0
2017-12-08 14:30:00,92.81,92.9,92.69,92.69,13099.0,84.5127,84.5947,84.4034,84.4034,13099.0
2017-12-08 14:35:00,92.71,92.81,92.7,92.76,28965.0,84.4216,84.5127,84.4125,84.4672,28965.0
2017-12-08 14:40:00,92.75,92.75,92.6,92.62,20453.0,84.4581,84.4581,84.3215,84.3397,20453.0
2017-12-08 14:45:00,92.64,92.7,92.59,92.61,15477.0,84.3579,84.4125,84.3124,84.3306,15477.0
2017-12-08 14:50:00,92.62,92.74,92.6,92.67,17226.0,84.3397,84.449,84.3215,84.3852,17226.0
2017-12-08 14:55:00,92.68,92.87,92.68,92.81,21948.0,84.3943,84.5673,84.3943,84.5127,21948.0
2017-12-08 15:00:00,92.8,92.8,92.7,92.74,36305.0,84.5036,84.5036,84.4125,84.449,36305.0
2017-12-08 15:05:00,92.73,92.88,92.69,92.78,23469.0,84.4399,84.5764,84.4034,84.4854,23469.0
2017-12-08 15:10:00,92.78,92.81,92.7,92.73,16961.0,84.4854,84.5127,84.4125,84.4399,16961.0
2017-12-08 15:15:00,92.73,92.77,92.7,92.72,18282.0,84.4399,84.4763,84.4125,84.4307,18282.0
2017-12-08 15:20:00,92.71,92.82,92.7,92.81,23617.0,84.4216,84.5218,84.4125,84.5127,23617.0
2017-12-08 15:25:00,92.8,92.82,92.71,92.71,16150.0,84.5036,84.5218,84.4216,84.4216,16150.0
2017-12-08 15:30:00,92.72,92.83,92.71,92.82,32005.0,84.4307,84.5309,84.4216,84.5218,32005.0
2017-12-08 15:35:00,92.82,93.04,92.82,93.02,68779.0,84.5218,84.7221,84.5218,84.7039,68779.0
2017-12-08 15:40:00,93.01,93.31,93.0,93.22,101170.0,84.6948,84.968,84.6857,84.886,101170.0
2017-12-08 15:45:00,93.22,93.28,93.16,93.24,91974.0,84.886,84.9407,84.8314,84.9043,91974.0
2017-12-08 15:50:00,93.24,93.3,93.23,93.28,98078.0,84.9043,84.9589,84.8952,84.9407,98078.0
2017-12-08 15:55:00,93.28,93.45,93.24,93.38,188852.0,84.9407,85.0955,84.9043,85.0317,188852.0
2017-12-11 09:30:00,93.5,93.5,92.78,92.78,50198.0,85.141,85.141,84.4854,84.4854,50198.0
2017-12-11 09:35:00,92.75,92.98,92.33,92.41,24579.0,84.4581,84.6675,84.0756,84.1485,24579.0
2017-12-11 09:40:00,92.43,92.87,92.37,92.82,19801.0,84.1667,84.5673,84.112,84.5218,19801.0
2017-12-11 09:45:00,92.8,93.0,92.65,92.66,18003.0,84.5036,84.6857,84.367,84.3761,18003.0
2017-12-11 09:50:00,92.63,92.85,92.46,92.66,48474.0,84.3488,84.5491,84.194,84.3761,48474.0
2017-12-11 09:55:00,92.7,92.97,92.66,92.94,25269.0,84.4125,84.6584,84.3761,84.6311,25269.0
2017-12-11 10:00:00,92.94,92.94,92.74,92.78,14730.0,84.6311,84.6311,84.449,84.4854,14730.0
2017-12-11 10:05:00,92.78,92.78,92.37,92.37,60455.0,84.4854,84.4854,84.112,84.112,60455.0
2017-12-11 10:10:00,92.38,92.39,92.05,92.07,60116.0,84.1211,84.1303,83.8206,83.8389,60116.0
2017-12-11 10:15:00,92.06,92.13,91.92,92.1,32216.0,83.8298,83.8935,83.7023,83.8662,32216.0
2017-12-11 10:20:00,92.08,92.11,91.79,92.1,39421.0,83.848,83.8753,83.5839,83.8662,39421.0
2017-12-11 10:25:00,92.11,92.2,92.05,92.08,19814.0,83.8753,83.9572,83.8206,83.848,19814.0
2017-12-11 10:30:00,92.08,92.11,91.85,91.91,21728.0,83.848,83.8753,83.6385,83.6932,21728.0
2017-12-11 10:35:00,91.9,92.07,91.82,92.0,23351.0,83.6841,83.8389,83.6112,83.7751,23351.0
2017-12-11 10:40:00,92.0,92.09,91.89,91.91,18138.0,83.7751,83.8571,83.675,83.6932,18138.0
2017-12-11 10:45:00,91.91,91.91,91.68,91.68,17532.0,83.6932,83.6932,83.4837,83.4837,17532.0
2017-12-11 10:50:00,91.73,91.73,91.46,91.63,34339.0,83.5293,83.5293,83.2834,83.4382,34339.0
2017-12-11 10:55:00,91.63,91.68,91.5,91.63,30057.0,83.4382,83.4837,83.3198,83.4382,30057.0
2017-12-11 11:00:00,91.61,91.7,91.45,91.54,39930.0,83.42,83.5019,83.2743,83.3562,39930.0
2017-12-11 11:05:00,91.58,91.67,91.38,91.47,17388.0,83.3927,83.4746,83.2105,83.2925,17388.0
2017-12-11 11:10:00,91.45,91.6,91.41,91.41,18077.0,83.2743,83.4109,83.2379,83.2379,18077.0
2017-12-11 11:15:00,91.4,91.56,91.38,91.53,14154.0,83.2288,83.3745,83.2105,83.3471,14154.0
2017-12-11 11:20:00,91.55,91.56,91.25,91.32,29377.0,83.3653,83.3745,83.0922,83.1559,29377.0
2017-12-11 11:25:00,91.31,91.59,91.31,91.54,20741.0,83.1468,83.4018,83.1468,83.3562,20741.0
2017-12-11 11:30:00,91.52,91.76,91.45,91.75,15698.0,83.338,83.5566,83.2743,83.5475,15698.0
2017-12-11 11:35:00,91.74,91.76,91.68,91.74,15932.0,83.5384,83.5566,83.4837,83.5384,15932.0
2017-12-11 11:40:00,91.74,91.74,91.64,91.65,22888.0,83.5384,83.5384,83.4473,83.4564,22888.0
2017-12-11 11:45:00,91.61,91.69,91.57,91.57,14216.0,83.42,83.4928,83.3836,83.3836,14216.0
2017-12-11 11:50:00,91.57,91.61,91.51,91.54,17452.0,83.3836,83.42,83.3289,83.3562,17452.0
2017-12-11 11:55:00,91.54,91.66,91.53,91.66,16719.0,83.3562,83.4655,83.3471,83.4655,16719.0
2017-12-11 12:00:00,91.64,91.68,91.61,91.64,10940.0,83.4473,83.4837,83.42,83.4473,10940.0
2017-12-11 12:05:00,91.67,91.73,91.65,91.68,13394.0,83.4746,83.5293,83.4564,83.4837,13394.0
2017-12-11 12:10:00,91.69,91.7,91.65,91.65,8743.0,83.4928,83.5019,83.4564,83.4564,8743.0
2017-12-11 12:15:00,91.67,91.7,91.59,91.67,9242.0,83.4746,83.5019,83.4018,83.4746,9242.0
2017-12-11 12:20:00,91.68,91.79,91.68,91.79,35835.0,83.4837,83.5839,83.4837,83.5839,35835.0
2017-12-11 12:25:00,91.79,91.87,91.74,91.83,16854.0,83.5839,83.6567,83.5384,83.6203,16854.0
2017-12-11 12:30:00,91.81,91.99,91.78,91.98,17745.0,83.6021,83.766,83.5748,83.7569,17745.0
2017-12-11 12:35:00,91.98,92.1,91.87,92.1,26685.0,83.7569,83.8662,83.6567,83.8662,26685.0
2017-12-11 12:40:00,92.12,92.18,92.03,92.18,46538.0,83.8844,83.939,83.8024,83.939,46538.0
2017-12-11 12:45:00,92.18,92.18,92.09,92.09,13067.0,83.939,83.939,83.8571,83.8571,13067.0
2017-12-11 12:50:00,92.08,92.17,92.08,92.15,46606.0,83.848,83.9299,83.848,83.9117,46606.0
2017-12-11 12:55:00,92.15,92.2,92.11,92.17,23513.0,83.9117,83.9572,83.8753,83.9299,23513.0
2017-12-11 13:00:00,92.16,92.18,91.97,91.98,17924.0,83.9208,83.939,83.7478,83.7569,17924.0
2017-12-11 13:05:00,92.0,92.11,92.0,92.06,20504.0,83.7751,83.8753,83.7751,83.8298,20504.0
2017-12-11 13:10:00,92.05,92.1,91.97,92.0,20233.0,83.8206,83.8662,83.7478,83.7751,20233.0
2017-12-11 13:15:00,92.01,92.02,91.93,91.96,13382.0,83.7842,83.7933,83.7114,83.7387,13382.0
2017-12-11 13:20:00,91.96,91.96,91.9,91.93,10954.0,83.7387,83.7387,83.6841,83.7114,10954.0
2017-12-11 13:25:00,91.93,92.05,91.93,92.05,11411.0,83.7114,83.8206,83.7114,83.8206,11411.0
2017-12-11 13:30:00,92.05,92.06,91.91,91.95,11266.0,83.8206,83.8298,83.6932,83.7296,11266.0
2017-12-11 13:35:00,91.97,92.08,91.93,92.05,6772.0,83.7478,83.848,83.7114,83.8206,6772.0
2017-12-11 13:40:00,92.04,92.12,92.04,92.11,9276.0,83.8115,83.8844,83.8115,83.8753,9276.0
2017-12-11 13:45:00,92.12,92.17,92.06,92.14,21131.0,83.8844,83.9299,83.8298,83.9026,21131.0
2017-12-11 13:50:00,92.14,92.19,92.06,92.16,16329.0,83.9026,83.9481,83.8298,83.9208,16329.0
2017-12-11 13:55:00,92.15,92.17,92.07,92.07,12038.0,83.9117,83.9299,83.8389,83.8389,12038.0
2017-12-11 14:00:00,92.09,92.32,92.09,92.26,17430.0,83.8571,84.0665,83.8571,84.0119,17430.0
2017-12-11 14:05:00,92.24,92.38,92.22,92.29,16524.0,83.9937,84.1211,83.9754,84.0392,16524.0
2017-12-11 14:10:00,92.32,92.36,92.22,92.34,14928.0,84.0665,84.1029,83.9754,84.0847,14928.0
2017-12-11 14:15:00,92.36,92.43,92.34,92.41,17827.0,84.1029,84.1667,84.0847,84.1485,17827.0
2017-12-11 14:20:00,92.41,92.54,92.37,92.54,22575.0,84.1485,84.2668,84.112,84.2668,22575.0
2017-12-11 14:25:00,92.54,92.58,92.51,92.51,24431.0,84.2668,84.3033,84.2395,84.2395,24431.0
2017-12-11 14:30:00,92.51,92.54,92.42,92.44,20913.0,84.2395,84.2668,84.1576,84.1758,20913.0
2017-12-11 14:35:00,92.45,92.57,92.45,92.51,17339.0,84.1849,84.2942,84.1849,84.2395,17339.0
2017-12-11 14:40:00,92.54,92.57,92.5,92.55,11524.0,84.2668,84.2942,84.2304,84.2759,11524.0
2017-12-11 14:45:00,92.55,92.68,92.54,92.67,16908.0,84.2759,84.3943,84.2668,84.3852,16908.0
2017-12-11 14:50:00,92.66,92.72,92.61,92.65,22848.0,84.3761,84.4307,84.3306,84.367,22848.0
2017-12-11 14:55:00,92.64,92.75,92.62,92.74,21966.0,84.3579,84.4581,84.3397,84.449,21966.0
2017-12-11 15:00:00,92.73,92.86,92.63,92.82,29886.0,84.4399,84.5582,84.3488,84.5218,29886.0
2017-12-11 15:05:00,92.83,92.99,92.83,92.94,41453.0,84.5309,84.6766,84.5309,84.6311,41453.0
2017-12-11 15:10:00,92.95,93.19,92.93,93.14,59130.0,84.6402,84.8587,84.622,84.8132,59130.0
2017-12-11 15:15:00,93.15,93.21,93.1,93.21,39050.0,84.8223,84.8769,84.7768,84.8769,39050.0
2017-12-11 15:20:00,93.23,93.27,93.15,93.18,46568.0,84.8952,84.9316,84.8223,84.8496,46568.0
2017-12-11 15:25:00,93.18,93.27,93.18,93.21,33673.0,84.8496,84.9316,84.8496,84.8769,33673.0
2017-12-11 15:30:00,93.2,93.28,93.11,93.25,48166.0,84.8678,84.9407,84.7859,84.9134,48166.0
2017-12-11 15:35:00,93.26,93.32,93.2,93.32,55081.0,84.9225,84.9771,84.8678,84.9771,55081.0
2017-12-11 15:40:00,93.33,93.33,93.19,93.25,60106.0,84.9862,84.9862,84.8587,84.9134,60106.0
2017-12-11 15:45:00,93.24,93.38,93.24,93.32,105433.0,84.9043,85.0317,84.9043,84.9771,105433.0
2017-12-11 15:50:00,93.32,93.36,93.25,93.33,80264.0,84.9771,85.0135,84.9134,84.9862,80264.0
2017-12-11 15:55:00,93.33,93.4,93.33,93.35,142067.0,84.9862,85.05,84.9862,85.0044,142067.0
2017-12-12 09:30:00,93.07,93.52,93.05,93.44,151209.0,84.7495,85.1592,84.7312,85.0864,151209.0
2017-12-12 09:35:00,93.52,93.52,93.07,93.37,137041.0,85.1592,85.1592,84.7495,85.0226,137041.0
2017-12-12 09:40:00,93.39,93.44,92.75,92.79,29084.0,85.0408,85.0864,84.4581,84.4945,29084.0
2017-12-12 09:45:00,92.78,92.79,92.32,92.38,36594.0,84.4854,84.4945,84.0665,84.1211,36594.0
2017-12-12 09:50:00,92.34,92.71,92.34,92.53,24390.0,84.0847,84.4216,84.0847,84.2577,24390.0
2017-12-12 09:55:00,92.54,92.98,92.46,92.92,35041.0,84.2668,84.6675,84.194,84.6129,35041.0
2017-12-12 10:00:00,92.99,92.99,92.5,92.8,29246.0,84.6766,84.6766,84.2304,84.5036,29246.0
2017-12-12 10:05:00,92.8,93.01,92.8,92.92,22183.0,84.5036,84.6948,84.5036,84.6129,22183.0
2017-12-12 10:10:00,92.92,93.08,92.88,92.98,20040.0,84.6129,84.7586,84.5764,84.6675,20040.0
2017-12-12 10:15:00,92.98,93.16,92.98,93.14,18165.0,84.6675,84.8314,84.6675,84.8132,18165.0
2017-12-12 10:20:00,93.13,93.2,93.08,93.2,14742.0,84.8041,84.8678,84.7586,84.8678,14742.0
2017-12-12 10:25:00,93.17,93.17,93.01,93.17,17252.0,84.8405,84.8405,84.6948,84.8405,17252.0
2017-12-12 10:30:00,93.16,93.16,92.98,93.08,26594.0,84.8314,84.8314,84.6675,84.7586,26594.0
2017-12-12 10:35:00,93.1,93.2,93.08,93.12,21323.0,84.7768,84.8678,84.7586,84.795,21323.0
2017-12-12 10:40:00,93.12,93.16,93.06,93.1,17761.0,84.795,84.8314,84.7404,84.7768,17761.0
2017-12-12 10:45:00,93.1,93.1,92.93,92.98,15678.0,84.7768,84.7768,84.622,84.6675,15678.0
2017-12-12 10:50:00,92.97,93.11,92.9,93.09,23655.0,84.6584,84.7859,84.5947,84.7677,23655.0
2017-12-12 10:55:00,93.11,93.14,92.98,93.11,17170.0,84.7859,84.8132,84.6675,84.7859,17170.0
2017-12-12 11:00:00,93.12,93.17,92.98,92.98,28732.0,84.795,84.8405,84.6675,84.6675,28732.0
2017-12-12 11:05:00,93.0,93.11,92.98,93.03,13637.0,84.6857,84.7859,84.6675,84.713,13637.0
2017-12-12 11:10:00,93.04,93.12,92.93,93.08,27524.0,84.7221,84.795,84.622,84.7586,27524.0
2017-12-12 11:15:00,93.09,93.1,93.01,93.04,14668.0,84.7677,84.7768,84.6948,84.7221,14668.0
2017-12-12 11:20:00,93.05,93.05,92.91,92.95,17532.0,84.7312,84.7312,84.6038,84.6402,17532.0
2017-12-12 11:25:00,92.97,93.06,92.93,93.02,24249.0,84.6584,84.7404,84.622,84.7039,24249.0
2017-12-12 11:30:00,93.03,93.1,92.95,93.0,24082.0,84.713,84.7768,84.6402,84.6857,24082.0
2017-12-12 11:35:00,93.03,93.07,92.94,92.95,11442.0,84.713,84.7495,84.6311,84.6402,11442.0
2017-12-12 11:40:00,92.97,93.03,92.94,92.98,20351.0,84.6584,84.713,84.6311,84.6675,20351.0
2017-12-12 11:45:00,92.99,93.04,92.8,92.86,29936.0,84.6766,84.7221,84.5036,84.5582,29936.0
2017-12-12 11:50:00,92.85,92.96,92.83,92.89,13761.0,84.5491,84.6493,84.5309,84.5855,13761.0
2017-12-12 11:55:00,92.87,92.93,92.84,92.88,13742.0,84.5673,84.622,84.54,84.5764,13742.0
2017-12-12 12:00:00,92.89,92.94,92.75,92.91,33774.0,84.5855,84.6311,84.4581,84.6038,33774.0
2017-12-12 12:05:00,92.92,93.03,92.91,93.01,6848.0,84.6129,84.713,84.6038,84.6948,6848.0
2017-12-12 12:10:00,92.99,93.03,92.85,92.91,20325.0,84.6766,84.713,84.5491,84.6038,20325.0
2017-12-12 12:15:00,92.88,92.93,92.68,92.9,72026.0,84.5764,84.622,84.3943,84.5947,72026.0
2017-12-12 12:20:00,92.85,92.93,92.72,92.79,24758.0,84.5491,84.622,84.4307,84.4945,24758.0
2017-12-12 12:25:00,92.8,92.84,92.74,92.74,11386.0,84.5036,84.54,84.449,84.449,11386.0
2017-12-12 12:30:00,92.67,92.83,92.67,92.79,19527.0,84.3852,84.5309,84.3852,84.4945,19527.0
2017-12-12 12:35:00,92.76,92.81,92.7,92.73,32980.0,84.4672,84.5127,84.4125,84.4399,32980.0
2017-12-12 12:40:00,92.72,92.83,92.68,92.74,40916.0,84.4307,84.5309,84.3943,84.449,40916.0
2017-12-12 12:45:00,92.76,92.85,92.66,92.81,19456.0,84.4672,84.5491,84.3761,84.5127,19456.0
2017-12-12 12:50:00,92.84,92.99,92.82,92.97,17904.0,84.54,84.6766,84.5218,84.6584,17904.0
2017-12-12 12:55:00,92.99,93.05,92.75,92.92,58059.0,84.6766,84.7312,84.4581,84.6129,58059.0
2017-12-12 13:00:00,92.93,92.93,92.6,92.7,24195.0,84.622,84.622,84.3215,84.4125,24195.0
2017-12-12 13:05:00,92.73,92.88,92.72,92.85,102061.0,84.4399,84.5764,84.4307,84.5491,102061.0
2017-12-12 13:10:00,92.85,92.92,92.77,92.83,108691.0,84.5491,84.6129,84.4763,84.5309,108691.0
2017-12-12 13:15:00,92.84,92.88,92.72,92.82,13019.0,84.54,84.5764,84.4307,84.5218,13019.0
2017-12-12 13:20:00,92.82,92.91,92.7,92.7,15427.0,84.5218,84.6038,84.4125,84.4125,15427.0
2017-12-12 13:25:00,92.7,92.83,92.7,92.74,7392.0,84.4125,84.5309,84.4125,84.449,7392.0
2017-12-12 13:30:00,92.76,92.82,92.69,92.69,7300.0,84.4672,84.5218,84.4034,84.4034,7300.0
2017-12-12 13:35:00,92.69,92.74,92.6,92.65,13483.0,84.4034,84.449,84.3215,84.367,13483.0
2017-12-12 13:40:00,92.64,92.71,92.64,92.68,10079.0,84.3579,84.4216,84.3579,84.3943,10079.0
2017-12-12 13:45:00,92.65,92.75,92.64,92.73,40787.0,84.367,84.4581,84.3579,84.4399,40787.0
2017-12-12 13:50:00,92.74,92.78,92.7,92.73,13059.0,84.449,84.4854,84.4125,84.4399,13059.0
2017-12-12 13:55:00,92.75,92.79,92.68,92.72,13352.0,84.4581,84.4945,84.3943,84.4307,13352.0
2017-12-12 14:00:00,92.73,92.77,92.7,92.76,14889.0,84.4399,84.4763,84.4125,84.4672,14889.0
2017-12-12 14:05:00,92.76,92.8,92.72,92.78,13635.0,84.4672,84.5036,84.4307,84.4854,13635.0
2017-12-12 14:10:00,92.77,92.84,92.73,92.81,27249.0,84.4763,84.54,84.4399,84.5127,27249.0
2017-12-12 14:15:00,92.82,92.82,92.73,92.76,15224.0,84.5218,84.5218,84.4399,84.4672,15224.0
2017-12-12 14:20:00,92.76,92.76,92.57,92.57,17980.0,84.4672,84.4672,84.2942,84.2942,17980.0
2017-12-12 14:25:00,92.62,92.67,92.55,92.59,16759.0,84.3397,84.3852,84.2759,84.3124,16759.0
2017-12-12 14:30:00,92.57,92.57,92.46,92.49,17041.0,84.2942,84.2942,84.194,84.2213,17041.0
2017-12-12 14:35:00,92.48,92.48,92.37,92.41,34714.0,84.2122,84.2122,84.112,84.1485,34714.0
2017-12-12 14:40:00,92.4,92.4,92.24,92.28,23575.0,84.1394,84.1394,83.9937,84.0301,23575.0
2017-12-12 14:45:00,92.31,92.31,92.23,92.25,23266.0,84.0574,84.0574,83.9846,84.0028,23266.0
2017-12-12 14:50:00,92.28,92.28,92.07,92.13,48336.0,84.0301,84.0301,83.8389,83.8935,48336.0
2017-12-12 14:55:00,92.13,92.16,92.05,92.11,20368.0,83.8935,83.9208,83.8206,83.8753,20368.0
2017-12-12 15:00:00,92.11,92.12,92.03,92.08,27609.0,83.8753,83.8844,83.8024,83.848,27609.0
2017-12-12 15:05:00,92.07,92.11,92.03,92.04,24353.0,83.8389,83.8753,83.8024,83.8115,24353.0
2017-12-12 15:10:00,92.05,92.07,91.97,92.06,25913.0,83.8206,83.8389,83.7478,83.8298,25913.0
2017-12-12 15:15:00,92.04,92.05,91.83,91.85,35697.0,83.8115,83.8206,83.6203,83.6385,35697.0
2017-12-12 15:20:00,91.84,91.85,91.69,91.73,78764.0,83.6294,83.6385,83.4928,83.5293,78764.0
2017-12-12 15:25:00,91.72,91.73,91.58,91.65,60051.0,83.5201,83.5293,83.3927,83.4564,60051.0
2017-12-12 15:30:00,91.65,91.67,91.57,91.65,74542.0,83.4564,83.4746,83.3836,83.4564,74542.0
2017-12-12 15:35:00,91.63,91.64,91.53,91.53,93660.0,83.4382,83.4473,83.3471,83.3471,93660.0
2017-12-12 15:40:00,91.53,91.55,91.34,91.36,102844.0,83.3471,83.3653,83.1741,83.1923,102844.0
2017-12-12 15:45:00,91.36,91.44,91.27,91.44,113163.0,83.1923,83.2652,83.1104,83.2652,113163.0
2017-12-12 15:50:00,91.44,91.46,91.31,91.34,99858.0,83.2652,83.2834,83.1468,83.1741,99858.0
2017-12-12 15:55:00,91.33,91.36,91.14,91.23,298723.0,83.165,83.1923,82.992,83.074,298723.0
2017-12-13 09:30:00,91.23,91.45,91.15,91.23,40570.0,83.074,83.2743,83.0011,83.074,40570.0
2017-12-13 09:35:00,91.29,91.35,91.14,91.25,17160.0,83.1286,83.1832,82.992,83.0922,17160.0
2017-12-13 09:40:00,91.4,91.44,91.22,91.3,18457.0,83.2288,83.2652,83.0648,83.1377,18457.0
2017-12-13 09:45:00,91.3,91.32,91.0,91.11,40644.0,83.1377,83.1559,82.8645,82.9647,40644.0
2017-12-13 09:50:00,91.09,91.21,91.02,91.16,17304.0,82.9465,83.0557,82.8827,83.0102,17304.0
2017-12-13 09:55:00,91.18,91.45,91.12,91.45,18046.0,83.0284,83.2743,82.9738,83.2743,18046.0
2017-12-13 10:00:00,91.5,91.68,91.4,91.48,28782.0,83.3198,83.4837,83.2288,83.3016,28782.0
2017-12-13 10:05:00,91.53,91.6,91.42,91.49,15954.0,83.3471,83.4109,83.247,83.3107,15954.0
2017-12-13 10:10:00,91.55,91.55,91.42,91.49,13705.0,83.3653,83.3653,83.247,83.3107,13705.0
2017-12-13 10:15:00,91.48,91.64,91.44,91.64,11955.0,83.3016,83.4473,83.2652,83.4473,11955.0
2017-12-13 10:20:00,91.64,91.75,91.46,91.46,26259.0,83.4473,83.5475,83.2834,83.2834,26259.0
2017-12-13 10:25:00,91.46,91.63,91.38,91.62,29746.0,83.2834,83.4382,83.2105,83.4291,29746.0
2017-12-13 10:30:00,91.63,91.75,91.6,91.6,12213.0,83.4382,83.5475,83.4109,83.4109,12213.0
2017-12-13 10:35:00,91.58,91.58,91.41,91.53,20031.0,83.3927,83.3927,83.2379,83.3471,20031.0
2017-12-13 10:40:00,91.52,91.72,91.51,91.68,15918.0,83.338,83.5201,83.3289,83.4837,15918.0
2017-12-13 10:45:00,91.67,91.7,91.52,91.59,25126.0,83.4746,83.5019,83.338,83.4018,25126.0
2017-12-13 10:50:00,91.58,91.64,91.55,91.59,19304.0,83.3927,83.4473,83.3653,83.4018,19304.0
2017-12-13 10:55:00,91.61,91.63,91.46,91.59,39727.0,83.42,83.4382,83.2834,83.4018,39727.0
2017-12-13 11:00:00,91.62,91.73,91.55,91.58,32257.0,83.4291,83.5293,83.3653,83.3927,32257.0
2017-12-13 11:05:00,91.56,91.83,91.52,91.62,30803.0,83.3745,83.6203,83.338,83.4291,30803.0
2017-12-13 11:10:00,91.6,91.87,91.58,91.7,36826.0,83.4109,83.6567,83.3927,83.5019,36826.0
2017-12-13 11:15:00,91.7,91.87,91.7,91.75,18909.0,83.5019,83.6567,83.5019,83.5475,18909.0
2017-12-13 11:20:00,91.77,91.78,91.62,91.63,26754.0,83.5657,83.5748,83.4291,83.4382,26754.0
2017-12-13 11:25:00,91.63,91.67,91.51,91.64,44544.0,83.4382,83.4746,83.3289,83.4473,44544.0
2017-12-13 11:30:00,91.67,91.79,91.55,91.63,26801.0,83.4746,83.5839,83.3653,83.4382,26801.0
2017-12-13 11:35:00,91.64,91.66,91.56,91.58,27190.0,83.4473,83.4655,83.3745,83.3927,27190.0
2017-12-13 11:40:00,91.58,91.79,91.57,91.73,30280.0,83.3927,83.5839,83.3836,83.5293,30280.0
2017-12-13 11:45:00,91.7,91.71,91.58,91.66,34504.0,83.5019,83.511,83.3927,83.4655,34504.0
2017-12-13 11:50:00,91.68,91.68,91.54,91.55,15906.0,83.4837,83.4837,83.3562,83.3653,15906.0
2017-12-13 11:55:00,91.56,91.62,91.45,91.6,32118.0,83.3745,83.4291,83.2743,83.4109,32118.0
2017-12-13 12:00:00,91.6,91.66,91.49,91.5,24078.0,83.4109,83.4655,83.3107,83.3198,24078.0
2017-12-13 12:05:00,91.52,91.69,91.52,91.64,35863.0,83.338,83.4928,83.338,83.4473,35863.0
2017-12-13 12:10:00,91.63,91.73,91.51,91.53,30586.0,83.4382,83.5293,83.3289,83.3471,30586.0
2017-12-13 12:15:00,91.53,91.65,91.52,91.65,60458.0,83.3471,83.4564,83.338,83.4564,60458.0
2017-12-13 12:20:00,91.66,91.84,91.66,91.79,14248.0,83.4655,83.6294,83.4655,83.5839,14248.0
2017-12-13 12:25:00,91.8,91.96,91.78,91.91,17368.0,83.593,83.7387,83.5748,83.6932,17368.0
2017-12-13 12:30:00,91.94,92.23,91.94,92.17,43728.0,83.7205,83.9846,83.7205,83.9299,43728.0
2017-12-13 12:35:00,92.2,92.23,91.99,92.05,19397.0,83.9572,83.9846,83.766,83.8206,19397.0
2017-12-13 12:40:00,92.05,92.25,92.05,92.16,22483.0,83.8206,84.0028,83.8206,83.9208,22483.0
2017-12-13 12:45:00,92.19,92.26,92.15,92.15,9668.0,83.9481,84.0119,83.9117,83.9117,9668.0
2017-12-13 12:50:00,92.14,92.18,92.04,92.07,10595.0,83.9026,83.939,83.8115,83.8389,10595.0
2017-12-13 12:55:00,92.05,92.07,92.0,92.0,8504.0,83.8206,83.8389,83.7751,83.7751,8504.0
2017-12-13 13:00:00,92.0,92.04,91.95,91.99,14376.0,83.7751,83.8115,83.7296,83.766,14376.0
2017-12-13 13:05:00,91.98,92.08,91.97,92.03,12583.0,83.7569,83.848,83.7478,83.8024,12583.0
2017-12-13 13:10:00,92.03,92.09,92.01,92.03,7486.0,83.8024,83.8571,83.7842,83.8024,7486.0
2017-12-13 13:15:00,92.04,92.12,92.04,92.12,10290.0,83.8115,83.8844,83.8115,83.8844,10290.0
2017-12-13 13:20:00,92.09,92.17,92.09,92.17,8146.0,83.8571,83.9299,83.8571,83.9299,8146.0
2017-12-13 13:25:00,92.16,92.2,92.15,92.16,9704.0,83.9208,83.9572,83.9117,83.9208,9704.0
2017-12-13 13:30:00,92.18,92.18,92.1,92.1,9682.0,83.939,83.939,83.8662,83.8662,9682.0
2017-12-13 13:35:00,92.06,92.06,91.93,91.93,17549.0,83.8298,83.8298,83.7114,83.7114,17549.0
2017-12-13 13:40:00,91.94,91.94,91.88,91.92,19150.0,83.7205,83.7205,83.6658,83.7023,19150.0
2017-12-13 13:45:00,91.9,91.91,91.78,91.87,20023.0,83.6841,83.6932,83.5748,83.6567,20023.0
2017-12-13 13:50:00,91.9,91.9,91.71,91.74,12820.0,83.6841,83.6841,83.511,83.5384,12820.0
2017-12-13 13:55:00,91.76,91.77,91.51,91.57,14809.0,83.5566,83.5657,83.3289,83.3836,14809.0
2017-12-13 14:00:00,91.57,92.01,91.52,91.95,20445.0,83.3836,83.7842,83.338,83.7296,20445.0
2017-12-13 14:05:00,91.95,92.0,91.69,91.73,17430.0,83.7296,83.7751,83.4928,83.5293,17430.0
2017-12-13 14:10:00,91.72,91.75,91.58,91.69,18682.0,83.5201,83.5475,83.3927,83.4928,18682.0
2017-12-13 14:15:00,91.7,91.83,91.66,91.75,17323.0,83.5019,83.6203,83.4655,83.5475,17323.0
2017-12-13 14:20:00,91.72,91.72,91.59,91.6,12488.0,83.5201,83.5201,83.4018,83.4109,12488.0
2017-12-13 14:25:00,91.6,91.71,91.59,91.63,19144.0,83.4109,83.511,83.4018,83.4382,19144.0
2017-12-13 14:30:00,91.61,91.76,91.61,91.72,20290.0,83.42,83.5566,83.42,83.5201,20290.0
2017-12-13 14:35:00,91.72,91.81,91.7,91.76,25443.0,83.5201,83.6021,83.5019,83.5566,25443.0
2017-12-13 14:40:00,91.77,91.79,91.71,91.76,19726.0,83.5657,83.5839,83.511,83.5566,19726.0
2017-12-13 14:45:00,91.79,91.87,91.78,91.86,23322.0,83.5839,83.6567,83.5748,83.6476,23322.0
2017-12-13 14:50:00,91.86,91.88,91.81,91.81,14818.0,83.6476,83.6658,83.6021,83.6021,14818.0
2017-12-13 14:55:00,91.83,91.86,91.76,91.84,30792.0,83.6203,83.6476,83.5566,83.6294,30792.0
2017-12-13 15:00:00,91.82,91.86,91.78,91.81,14445.0,83.6112,83.6476,83.5748,83.6021,14445.0
2017-12-13 15:05:00,91.81,91.81,91.7,91.71,28452.0,83.6021,83.6021,83.5019,83.511,28452.0
2017-12-13 15:10:00,91.73,91.74,91.65,91.65,16537.0,83.5293,83.5384,83.4564,83.4564,16537.0
2017-12-13 15:15:00,91.65,91.73,91.63,91.69,24054.0,83.4564,83.5293,83.4382,83.4928,24054.0
2017-12-13 15:20:00,91.7,91.81,91.7,91.76,22314.0,83.5019,83.6021,83.5019,83.5566,22314.0
2017-12-13 15:25:00,91.76,91.78,91.63,91.71,45888.0,83.5566,83.5748,83.4382,83.511,45888.0
2017-12-13 15:30:00,91.68,91.75,91.67,91.75,26651.0,83.4837,83.5475,83.4746,83.5475,26651.0
2017-12-13 15:35:00,91.75,91.75,91.7,91.7,27565.0,83.5475,83.5475,83.5019,83.5019,27565.0
2017-12-13 15:40:00,91.71,91.81,91.69,91.78,44783.0,83.511,83.6021,83.4928,83.5748,44783.0
2017-12-13 15:45:00,91.78,91.82,91.75,91.78,37328.0,83.5748,83.6112,83.5475,83.5748,37328.0
2017-12-13 15:50:00,91.76,91.76,91.6,91.67,72998.0,83.5566,83.5566,83.4109,83.4746,72998.0
2017-12-13 15:55:00,91.67,91.68,91.61,91.66,110578.0,83.4746,83.4837,83.42,83.4655,110578.0
2017-12-14 09:30:00,91.97,92.05,91.53,91.87,31657.0,83.7478,83.8206,83.3471,83.6567,31657.0
2017-12-14 09:35:00,91.77,92.04,91.75,92.04,34165.0,83.5657,83.8115,83.5475,83.8115,34165.0
2017-12-14 09:40:00,92.04,92.04,91.65,91.7,13858.0,83.8115,83.8115,83.4564,83.5019,13858.0
2017-12-14 09:45:00,91.76,91.86,91.47,91.55,16478.0,83.5566,83.6476,83.2925,83.3653,16478.0
2017-12-14 09:50:00,91.54,91.57,91.25,91.25,12374.0,83.3562,83.3836,83.0922,83.0922,12374.0
2017-12-14 09:55:00,91.26,91.36,91.21,91.3,20229.0,83.1013,83.1923,83.0557,83.1377,20229.0
2017-12-14 10:00:00,91.32,91.34,91.16,91.25,14119.0,83.1559,83.1741,83.0102,83.0922,14119.0
2017-12-14 10:05:00,91.23,91.23,91.08,91.16,12245.0,83.074,83.074,82.9374,83.0102,12245.0
2017-12-14 10:10:00,91.13,91.31,91.07,91.3,9466.0,82.9829,83.1468,82.9283,83.1377,9466.0
2017-12-14 10:15:00,91.27,91.29,91.16,91.27,20078.0,83.1104,83.1286,83.0102,83.1104,20078.0
2017-12-14 10:20:00,91.27,91.3,91.2,91.23,30914.0,83.1104,83.1377,83.0466,83.074,30914.0
2017-12-14 10:25:00,91.29,91.33,91.16,91.16,6745.0,83.1286,83.165,83.0102,83.0102,6745.0
2017-12-14 10:30:00,91.19,91.24,91.15,91.23,7850.0,83.0375,83.0831,83.0011,83.074,7850.0
2017-12-14 10:35:00,91.27,91.33,91.22,91.31,12279.0,83.1104,83.165,83.0648,83.1468,12279.0
2017-12-14 10:40:00,91.31,91.32,91.18,91.2,24115.0,83.1468,83.1559,83.0284,83.0466,24115.0
2017-12-14 10:45:00,91.2,91.28,91.2,91.27,14239.0,83.0466,83.1195,83.0466,83.1104,14239.0
2017-12-14 10:50:00,91.3,91.34,91.21,91.22,17191.0,83.1377,83.1741,83.0557,83.0648,17191.0
2017-12-14 10:55:00,91.25,91.26,91.11,91.12,65839.0,83.0922,83.1013,82.9647,82.9738,65839.0
2017-12-14 11:00:00,91.12,91.12,90.63,90.63,25134.0,82.9738,82.9738,82.5276,82.5276,25134.0
2017-12-14 11:05:00,90.62,90.79,90.62,90.7,17916.0,82.5185,82.6733,82.5185,82.5913,17916.0
2017-12-14 11:10:00,90.72,90.82,90.71,90.77,17386.0,82.6095,82.7006,82.6004,82.6551,17386.0
2017-12-14 11:15:00,90.77,90.77,90.59,90.59,15470.0,82.6551,82.6551,82.4912,82.4912,15470.0
2017-12-14 11:20:00,90.6,90.61,90.5,90.61,15217.0,82.5003,82.5094,82.4092,82.5094,15217.0
2017-12-14 11:25:00,90.58,90.84,90.56,90.77,117236.0,82.4821,82.7188,82.4639,82.6551,117236.0
2017-12-14 11:30:00,90.78,90.83,90.68,90.7,53632.0,82.6642,82.7097,82.5731,82.5913,53632.0
2017-12-14 11:35:00,90.72,90.96,90.72,90.92,39595.0,82.6095,82.8281,82.6095,82.7917,39595.0
2017-12-14 11:40:00,90.94,91.19,90.93,91.04,34245.0,82.8099,83.0375,82.8008,82.9009,34245.0
2017-12-14 11:45:00,91.06,91.11,90.87,90.95,22240.0,82.9192,82.9647,82.7461,82.819,22240.0
2017-12-14 11:50:00,90.95,91.12,90.94,91.09,8838.0,82.819,82.9738,82.8099,82.9465,8838.0
2017-12-14 11:55:00,91.08,91.17,90.97,91.14,19346.0,82.9374,83.0193,82.8372,82.992,19346.0
2017-12-14 12:00:00,91.19,91.2,91.04,91.06,8990.0,83.0375,83.0466,82.9009,82.9192,8990.0
2017-12-14 12:05:00,91.09,91.1,90.9,90.91,11155.0,82.9465,82.9556,82.7735,82.7826,11155.0
2017-12-14 12:10:00,90.94,90.95,90.81,90.81,10812.0,82.8099,82.819,82.6915,82.6915,10812.0
2017-12-14 12:15:00,90.82,90.91,90.77,90.88,9336.0,82.7006,82.7826,82.6551,82.7552,9336.0
2017-12-14 12:20:00,90.88,90.97,90.82,90.82,16040.0,82.7552,82.8372,82.7006,82.7006,16040.0
2017-12-14 12:25:00,90.79,90.98,90.78,90.98,16504.0,82.6733,82.8463,82.6642,82.8463,16504.0
2017-12-14 12:30:00,90.96,91.01,90.85,90.85,16178.0,82.8281,82.8736,82.7279,82.7279,16178.0
2017-12-14 12:35:00,90.92,90.98,90.86,90.98,2781.0,82.7917,82.8463,82.737,82.8463,2781.0
2017-12-14 12:40:00,90.96,90.97,90.85,90.91,12560.0,82.8281,82.8372,82.7279,82.7826,12560.0
2017-12-14 12:45:00,90.94,90.99,90.84,90.99,13988.0,82.8099,82.8554,82.7188,82.8554,13988.0
2017-12-14 12:50:00,90.98,91.0,90.88,90.92,9976.0,82.8463,82.8645,82.7552,82.7917,9976.0
2017-12-14 12:55:00,90.94,90.95,90.84,90.84,10615.0,82.8099,82.819,82.7188,82.7188,10615.0
2017-12-14 13:00:00,90.84,90.92,90.78,90.92,9762.0,82.7188,82.7917,82.6642,82.7917,9762.0
2017-12-14 13:05:00,90.95,90.99,90.94,90.96,8435.0,82.819,82.8554,82.8099,82.8281,8435.0
2017-12-14 13:10:00,90.95,90.96,90.87,90.93,11836.0,82.819,82.8281,82.7461,82.8008,11836.0
2017-12-14 13:15:00,90.92,91.01,90.91,90.97,11328.0,82.7917,82.8736,82.7826,82.8372,11328.0
2017-12-14 13:20:00,90.96,90.99,90.89,90.97,11236.0,82.8281,82.8554,82.7644,82.8372,11236.0
2017-12-14 13:25:00,90.97,91.08,90.93,91.05,15544.0,82.8372,82.9374,82.8008,82.91,15544.0
2017-12-14 13:30:00,91.07,91.13,90.95,90.98,19566.0,82.9283,82.9829,82.819,82.8463,19566.0
2017-12-14 13:35:00,91.0,91.03,90.94,91.0,12460.0,82.8645,82.8918,82.8099,82.8645,12460.0
2017-12-14 13:40:00,91.0,91.02,90.85,90.86,13005.0,82.8645,82.8827,82.7279,82.737,13005.0
2017-12-14 13:45:00,90.86,90.94,90.81,90.9,18047.0,82.737,82.8099,82.6915,82.7735,18047.0
2017-12-14 13:50:00,90.92,90.92,90.85,90.89,12665.0,82.7917,82.7917,82.7279,82.7644,12665.0
2017-12-14 13:55:00,90.88,90.93,90.84,90.91,22231.0,82.7552,82.8008,82.7188,82.7826,22231.0
2017-12-14 14:00:00,90.91,90.97,90.88,90.88,28212.0,82.7826,82.8372,82.7552,82.7552,28212.0
2017-12-14 14:05:00,90.87,90.9,90.77,90.89,46786.0,82.7461,82.7735,82.6551,82.7644,46786.0
2017-12-14 14:10:00,90.87,90.92,90.77,90.88,24601.0,82.7461,82.7917,82.6551,82.7552,24601.0
2017-12-14 14:15:00,90.88,90.95,90.86,90.87,17964.0,82.7552,82.819,82.737,82.7461,17964.0
2017-12-14 14:20:00,90.87,90.87,90.46,90.5,43706.0,82.7461,82.7461,82.3728,82.4092,43706.0
2017-12-14 14:25:00,90.52,90.6,90.43,90.46,42305.0,82.4274,82.5003,82.3455,82.3728,42305.0
2017-12-14 14:30:00,90.45,90.73,90.42,90.63,28659.0,82.3637,82.6187,82.3364,82.5276,28659.0
2017-12-14 14:35:00,90.66,90.68,90.54,90.55,26321.0,82.5549,82.5731,82.4456,82.4547,26321.0
2017-12-14 14:40:00,90.6,90.63,90.56,90.61,28622.0,82.5003,82.5276,82.4639,82.5094,28622.0
2017-12-14 14:45:00,90.61,90.64,90.55,90.6,13410.0,82.5094,82.5367,82.4547,82.5003,13410.0
2017-12-14 14:50:00,90.63,90.69,90.58,90.67,16143.0,82.5276,82.5822,82.4821,82.564,16143.0
2017-12-14 14:55:00,90.69,90.83,90.67,90.78,31583.0,82.5822,82.7097,82.564,82.6642,31583.0
2017-12-14 15:00:00,90.81,90.89,90.8,90.84,28895.0,82.6915,82.7644,82.6824,82.7188,28895.0
2017-12-14 15:05:00,90.89,90.98,90.83,90.85,19866.0,82.7644,82.8463,82.7097,82.7279,19866.0
2017-12-14 15:10:00,90.85,90.88,90.79,90.85,12299.0,82.7279,82.7552,82.6733,82.7279,12299.0
2017-12-14 15:15:00,90.85,90.88,90.7,90.73,20209.0,82.7279,82.7552,82.5913,82.6187,20209.0
2017-12-14 15:20:00,90.75,90.81,90.72,90.73,20936.0,82.6369,82.6915,82.6095,82.6187,20936.0
2017-12-14 15:25:00,90.73,90.8,90.72,90.78,17624.0,82.6187,82.6824,82.6095,82.6642,17624.0
2017-12-14 15:30:00,90.79,90.93,90.78,90.87,23073.0,82.6733,82.8008,82.6642,82.7461,23073.0
2017-12-14 15:35:00,90.9,91.01,90.88,91.0,30003.0,82.7735,82.8736,82.7552,82.8645,30003.0
2017-12-14 15:40:00,91.0,91.04,90.94,90.97,43906.0,82.8645,82.9009,82.8099,82.8372,43906.0
2017-12-14 15:45:00,90.96,90.99,90.88,90.97,38160.0,82.8281,82.8554,82.7552,82.8372,38160.0
2017-12-14 15:50:00,90.95,90.95,90.8,90.89,51320.0,82.819,82.819,82.6824,82.7644,51320.0
2017-12-14 15:55:00,90.88,90.92,90.79,90.8,199330.0,82.7552,82.7917,82.6733,82.6824,199330.0
2017-12-15 09:30:00,91.36,91.76,91.27,91.45,240362.0,83.1923,83.5566,83.1104,83.2743,240362.0
2017-12-15 09:35:00,91.58,91.8,91.57,91.77,20998.0,83.3927,83.593,83.3836,83.5657,20998.0
2017-12-15 09:40:00,91.75,91.89,91.67,91.78,23106.0,83.5475,83.675,83.4746,83.5748,23106.0
2017-12-15 09:45:00,91.74,91.83,91.44,91.44,33948.0,83.5384,83.6203,83.2652,83.2652,33948.0
2017-12-15 09:50:00,91.44,91.73,91.42,91.68,44341.0,83.2652,83.5293,83.247,83.4837,44341.0
2017-12-15 09:55:00,91.68,91.7,91.56,91.64,16354.0,83.4837,83.5019,83.3745,83.4473,16354.0
2017-12-15 10:00:00,91.64,91.73,91.48,91.49,28422.0,83.4473,83.5293,83.3016,83.3107,28422.0
2017-12-15 10:05:00,91.5,91.58,91.42,91.47,59720.0,83.3198,83.3927,83.247,83.2925,59720.0
2017-12-15 10:10:00,91.47,91.59,91.46,91.53,47022.0,83.2925,83.4018,83.2834,83.3471,47022.0
2017-12-15 10:15:00,91.52,91.78,91.51,91.78,49430.0,83.338,83.5748,83.3289,83.5748,49430.0
2017-12-15 10:20:00,91.79,92.12,91.78,92.0,36387.0,83.5839,83.8844,83.5748,83.7751,36387.0
2017-12-15 10:25:00,92.0,92.24,91.99,92.21,43804.0,83.7751,83.9937,83.766,83.9663,43804.0
2017-12-15 10:30:00,92.23,92.23,92.04,92.05,26678.0,83.9846,83.9846,83.8115,83.8206,26678.0
2017-12-15 10:35:00,92.05,92.07,91.82,91.9,17893.0,83.8206,83.8389,83.6112,83.6841,17893.0
2017-12-15 10:40:00,91.9,91.93,91.67,91.67,19780.0,83.6841,83.7114,83.4746,83.4746,19780.0
2017-12-15 10:45:00,91.67,91.76,91.66,91.71,11521.0,83.4746,83.5566,83.4655,83.511,11521.0
2017-12-15 10:50:00,91.66,91.68,91.55,91.66,19630.0,83.4655,83.4837,83.3653,83.4655,19630.0
2017-12-15 10:55:00,91.64,91.76,91.64,91.76,24474.0,83.4473,83.5566,83.4473,83.5566,24474.0
2017-12-15 11:00:00,91.75,91.76,91.68,91.7,16218.0,83.5475,83.5566,83.4837,83.5019,16218.0
2017-12-15 11:05:00,91.71,91.84,91.69,91.84,21976.0,83.511,83.6294,83.4928,83.6294,21976.0
2017-12-15 11:10:00,91.83,91.93,91.81,91.93,15286.0,83.6203,83.7114,83.6021,83.7114,15286.0
2017-12-15 11:15:00,91.93,92.0,91.88,91.95,15787.0,83.7114,83.7751,83.6658,83.7296,15787.0
2017-12-15 11:20:00,91.95,92.11,91.91,92.1,28997.0,83.7296,83.8753,83.6932,83.8662,28997.0
2017-12-15 11:25:00,92.09,92.18,92.08,92.17,88632.0,83.8571,83.939,83.848,83.9299,88632.0
2017-12-15 11:30:00,92.18,92.2,91.95,92.1,25052.0,83.939,83.9572,83.7296,83.8662,25052.0
2017-12-15 11:35:00,92.09,92.09,91.83,91.83,22586.0,83.8571,83.8571,83.6203,83.6203,22586.0
2017-12-15 11:40:00,91.84,91.89,91.66,91.69,22941.0,83.6294,83.675,83.4655,83.4928,22941.0
2017-12-15 11:45:00,91.72,91.75,91.66,91.72,21711.0,83.5201,83.5475,83.4655,83.5201,21711.0
2017-12-15 11:50:00,91.74,91.78,91.67,91.73,21440.0,83.5384,83.5748,83.4746,83.5293,21440.0
2017-12-15 11:55:00,91.74,91.76,91.71,91.72,13821.0,83.5384,83.5566,83.511,83.5201,13821.0
2017-12-15 12:00:00,91.75,91.85,91.73,91.8,17747.0,83.5475,83.6385,83.5293,83.593,17747.0
2017-12-15 12:05:00,91.79,91.87,91.77,91.87,18784.0,83.5839,83.6567,83.5657,83.6567,18784.0
2017-12-15 12:10:00,91.87,91.87,91.7,91.72,13538.0,83.6567,83.6567,83.5019,83.5201,13538.0
2017-12-15 12:15:00,91.7,91.73,91.52,91.52,18841.0,83.5019,83.5293,83.338,83.338,18841.0
2017-12-15 12:20:00,91.5,91.52,91.36,91.47,31273.0,83.3198,83.338,83.1923,83.2925,31273.0
2017-12-15 12:25:00,91.47,91.49,91.39,91.47,19689.0,83.2925,83.3107,83.2197,83.2925,19689.0
2017-12-15 12:30:00,91.46,91.58,91.45,91.49,25443.0,83.2834,83.3927,83.2743,83.3107,25443.0
2017-12-15 12:35:00,91.49,91.6,91.49,91.58,18205.0,83.3107,83.4109,83.3107,83.3927,18205.0
2017-12-15 12:40:00,91.61,91.62,91.53,91.59,13069.0,83.42,83.4291,83.3471,83.4018,13069.0
2017-12-15 12:45:00,91.56,91.61,91.52,91.56,41074.0,83.3745,83.42,83.338,83.3745,41074.0
2017-12-15 12:50:00,91.59,91.66,91.55,91.55,12269.0,83.4018,83.4655,83.3653,83.3653,12269.0
2017-12-15 12:55:00,91.57,91.59,91.24,91.37,72191.0,83.3836,83.4018,83.0831,83.2014,72191.0
2017-12-15 13:00:00,91.35,91.41,91.32,91.35,20984.0,83.1832,83.2379,83.1559,83.1832,20984.0
2017-12-15 13:05:00,91.35,91.36,91.06,91.1,32426.0,83.1832,83.1923,82.9192,82.9556,32426.0
2017-12-15 13:10:00,91.11,91.2,91.01,91.07,35702.0,82.9647,83.0466,82.8736,82.9283,35702.0
2017-12-15 13:15:00,91.07,91.09,90.99,91.07,21271.0,82.9283,82.9465,82.8554,82.9283,21271.0
2017-12-15 13:20:00,91.06,91.08,90.93,91.0,32251.0,82.9192,82.9374,82.8008,82.8645,32251.0
2017-12-15 13:25:00,90.99,91.06,90.97,91.05,15332.0,82.8554,82.9192,82.8372,82.91,15332.0
2017-12-15 13:30:00,91.04,91.2,91.03,91.18,32257.0,82.9009,83.0466,82.8918,83.0284,32257.0
2017-12-15 13:35:00,91.18,91.21,91.13,91.18,21840.0,83.0284,83.0557,82.9829,83.0284,21840.0
2017-12-15 13:40:00,91.18,91.24,91.13,91.23,21870.0,83.0284,83.0831,82.9829,83.074,21870.0
2017-12-15 13:45:00,91.21,91.28,91.21,91.26,20645.0,83.0557,83.1195,83.0557,83.1013,20645.0
2017-12-15 13:50:00,91.26,91.34,91.24,91.29,35806.0,83.1013,83.1741,83.0831,83.1286,35806.0
2017-12-15 13:55:00,91.31,91.31,91.14,91.2,24697.0,83.1468,83.1468,82.992,83.0466,24697.0
2017-12-15 14:00:00,91.21,91.24,91.11,91.16,28454.0,83.0557,83.0831,82.9647,83.0102,28454.0
2017-12-15 14:05:00,91.13,91.2,91.13,91.17,20885.0,82.9829,83.0466,82.9829,83.0193,20885.0
2017-12-15 14:10:00,91.17,91.31,91.13,91.28,34760.0,83.0193,83.1468,82.9829,83.1195,34760.0
2017-12-15 14:15:00,91.28,91.3,91.21,91.26,34573.0,83.1195,83.1377,83.0557,83.1013,34573.0
2017-12-15 14:20:00,91.29,91.33,91.25,91.32,23808.0,83.1286,83.165,83.0922,83.1559,23808.0
2017-12-15 14:25:00,91.32,91.4,91.19,91.21,31480.0,83.1559,83.2288,83.0375,83.0557,31480.0
2017-12-15 14:30:00,91.22,91.24,91.08,91.09,27604.0,83.0648,83.0831,82.9374,82.9465,27604.0
2017-12-15 14:35:00,91.1,91.15,91.03,91.12,68793.0,82.9556,83.0011,82.8918,82.9738,68793.0
2017-12-15 14:40:00,91.1,91.23,90.97,91.11,61427.0,82.9556,83.074,82.8372,82.9647,61427.0
2017-12-15 14:45:00,91.11,91.12,91.02,91.1,39759.0,82.9647,82.9738,82.8827,82.9556,39759.0
2017-12-15 14:50:00,91.16,91.37,91.11,91.28,40558.0,83.0102,83.2014,82.9647,83.1195,40558.0
2017-12-15 14:55:00,91.28,91.31,91.17,91.24,29796.0,83.1195,83.1468,83.0193,83.0831,29796.0
2017-12-15 15:00:00,91.24,91.28,91.19,91.21,36283.0,83.0831,83.1195,83.0375,83.0557,36283.0
2017-12-15 15:05:00,91.24,91.29,91.2,91.29,25920.0,83.0831,83.1286,83.0466,83.1286,25920.0
2017-12-15 15:10:00,91.29,91.32,91.22,91.29,30241.0,83.1286,83.1559,83.0648,83.1286,30241.0
2017-12-15 15:15:00,91.3,91.36,91.27,91.33,43451.0,83.1377,83.1923,83.1104,83.165,43451.0
2017-12-15 15:20:00,91.33,91.33,91.28,91.3,31399.0,83.165,83.165,83.1195,83.1377,31399.0
2017-12-15 15:25:00,91.29,91.35,91.28,91.3,54449.0,83.1286,83.1832,83.1195,83.1377,54449.0
2017-12-15 15:30:00,91.31,91.35,91.26,91.32,65923.0,83.1468,83.1832,83.1013,83.1559,65923.0
2017-12-15 15:35:00,91.31,91.32,91.17,91.18,60437.0,83.1468,83.1559,83.0193,83.0284,60437.0
2017-12-15 15:40:00,91.19,91.19,91.05,91.08,54517.0,83.0375,83.0375,82.91,82.9374,54517.0
2017-12-15 15:45:00,91.09,91.09,90.93,91.01,57979.0,82.9465,82.9465,82.8008,82.8736,57979.0
2017-12-15 15:50:00,91.03,91.11,90.97,91.01,54332.0,82.8918,82.9647,82.8372,82.8736,54332.0
2017-12-15 15:55:00,90.98,91.01,90.88,90.94,104308.0,82.8463,82.8736,82.7552,82.8099,104308.0
2017-12-18 09:30:00,91.5,92.48,91.47,92.48,32175.0,83.3198,84.2122,83.2925,84.2122,32175.0
2017-12-18 09:35:00,92.48,92.5,92.02,92.48,33510.0,84.2122,84.2304,83.7933,84.2122,33510.0
2017-12-18 09:40:00,92.37,92.68,92.36,92.39,22735.0,84.112,84.3943,84.1029,84.1303,22735.0
2017-12-18 09:45:00,92.37,92.57,92.26,92.54,17748.0,84.112,84.2942,84.0119,84.2668,17748.0
2017-12-18 09:50:00,92.54,92.62,92.45,92.46,28975.0,84.2668,84.3397,84.1849,84.194,28975.0
2017-12-18 09:55:00,92.49,92.64,92.46,92.6,28723.0,84.2213,84.3579,84.194,84.3215,28723.0
2017-12-18 10:00:00,92.61,92.64,92.51,92.58,16689.0,84.3306,84.3579,84.2395,84.3033,16689.0
2017-12-18 10:05:00,92.6,92.66,92.57,92.62,10811.0,84.3215,84.3761,84.2942,84.3397,10811.0
2017-12-18 10:10:00,92.6,92.71,92.56,92.64,16900.0,84.3215,84.4216,84.2851,84.3579,16900.0
2017-12-18 10:15:00,92.64,92.69,92.51,92.59,22441.0,84.3579,84.4034,84.2395,84.3124,22441.0
2017-12-18 10:20:00,92.59,92.65,92.51,92.6,29342.0,84.3124,84.367,84.2395,84.3215,29342.0
2017-12-18 10:25:00,92.61,92.66,92.49,92.54,80531.0,84.3306,84.3761,84.2213,84.2668,80531.0
2017-12-18 10:30:00,92.55,92.69,92.4,92.47,96728.0,84.2759,84.4034,84.1394,84.2031,96728.0
2017-12-18 10:35:00,92.44,92.59,92.41,92.54,8792.0,84.1758,84.3124,84.1485,84.2668,8792.0
2017-12-18 10:40:00,92.56,92.57,92.24,92.25,24349.0,84.2851,84.2942,83.9937,84.0028,24349.0
2017-12-18 10:45:00,92.27,92.38,92.26,92.38,9090.0,84.021,84.1211,84.0119,84.1211,9090.0
2017-12-18 10:50:00,92.41,92.47,92.26,92.27,11300.0,84.1485,84.2031,84.0119,84.021,11300.0
2017-12-18 10:55:00,92.28,92.44,92.26,92.39,28862.0,84.0301,84.1758,84.0119,84.1303,28862.0
2017-12-18 11:00:00,92.38,92.5,92.35,92.44,11033.0,84.1211,84.2304,84.0938,84.1758,11033.0
2017-12-18 11:05:00,92.43,92.59,92.4,92.56,13417.0,84.1667,84.3124,84.1394,84.2851,13417.0
2017-12-18 11:10:00,92.52,92.66,92.52,92.61,12470.0,84.2486,84.3761,84.2486,84.3306,12470.0
2017-12-18 11:15:00,92.63,92.66,92.5,92.54,11925.0,84.3488,84.3761,84.2304,84.2668,11925.0
2017-12-18 11:20:00,92.51,92.61,92.48,92.54,10035.0,84.2395,84.3306,84.2122,84.2668,10035.0
2017-12-18 11:25:00,92.53,92.68,92.49,92.67,22468.0,84.2577,84.3943,84.2213,84.3852,22468.0
2017-12-18 11:30:00,92.69,92.74,92.67,92.68,12950.0,84.4034,84.449,84.3852,84.3943,12950.0
2017-12-18 11:35:00,92.73,92.75,92.65,92.73,8220.0,84.4399,84.4581,84.367,84.4399,8220.0
2017-12-18 11:40:00,92.75,92.75,92.65,92.66,6940.0,84.4581,84.4581,84.367,84.3761,6940.0
2017-12-18 11:45:00,92.66,92.74,92.59,92.61,17341.0,84.3761,84.449,84.3124,84.3306,17341.0
2017-12-18 11:50:00,92.61,92.75,92.61,92.73,12805.0,84.3306,84.4581,84.3306,84.4399,12805.0
2017-12-18 11:55:00,92.74,92.79,92.66,92.72,9052.0,84.449,84.4945,84.3761,84.4307,9052.0
2017-12-18 12:00:00,92.71,92.79,92.69,92.76,4061.0,84.4216,84.4945,84.4034,84.4672,4061.0
2017-12-18 12:05:00,92.78,92.98,92.77,92.95,18152.0,84.4854,84.6675,84.4763,84.6402,18152.0
2017-12-18 12:10:00,92.93,92.96,92.85,92.88,6204.0,84.622,84.6493,84.5491,84.5764,6204.0
2017-12-18 12:15:00,92.9,92.9,92.82,92.83,7080.0,84.5947,84.5947,84.5218,84.5309,7080.0
2017-12-18 12:20:00,92.83,92.9,92.79,92.83,13346.0,84.5309,84.5947,84.4945,84.5309,13346.0
2017-12-18 12:25:00,92.83,92.88,92.8,92.81,9006.0,84.5309,84.5764,84.5036,84.5127,9006.0
2017-12-18 12:30:00,92.82,92.9,92.79,92.89,23895.0,84.5218,84.5947,84.4945,84.5855,23895.0
2017-12-18 12:35:00,92.86,92.98,92.85,92.96,10582.0,84.5582,84.6675,84.5491,84.6493,10582.0
2017-12-18 12:40:00,92.96,92.97,92.92,92.94,8525.0,84.6493,84.6584,84.6129,84.6311,8525.0
2017-12-18 12:45:00,92.93,93.09,92.89,93.09,23588.0,84.622,84.7677,84.5855,84.7677,23588.0
2017-12-18 12:50:00,93.07,93.11,93.02,93.06,12490.0,84.7495,84.7859,84.7039,84.7404,12490.0
2017-12-18 12:55:00,93.04,93.06,92.98,93.04,8171.0,84.7221,84.7404,84.6675,84.7221,8171.0
2017-12-18 13:00:00,93.04,93.04,92.9,92.9,9257.0,84.7221,84.7221,84.5947,84.5947,9257.0
2017-12-18 13:05:00,92.9,93.01,92.89,92.93,7402.0,84.5947,84.6948,84.5855,84.622,7402.0
2017-12-18 13:10:00,92.91,92.92,92.85,92.89,11419.0,84.6038,84.6129,84.5491,84.5855,11419.0
2017-12-18 13:15:00,92.92,92.96,92.86,92.92,8944.0,84.6129,84.6493,84.5582,84.6129,8944.0
2017-12-18 13:20:00,92.88,92.94,92.87,92.92,6105.0,84.5764,84.6311,84.5673,84.6129,6105.0
2017-12-18 13:25:00,92.91,93.0,92.86,92.98,10509.0,84.6038,84.6857,84.5582,84.6675,10509.0
2017-12-18 13:30:00,92.95,93.05,92.95,93.05,5746.0,84.6402,84.7312,84.6402,84.7312,5746.0
2017-12-18 13:35:00,93.03,93.03,92.93,92.98,7610.0,84.713,84.713,84.622,84.6675,7610.0
2017-12-18 13:40:00,93.02,93.02,92.9,92.9,8287.0,84.7039,84.7039,84.5947,84.5947,8287.0
2017-12-18 13:45:00,92.92,92.93,92.85,92.87,7160.0,84.6129,84.622,84.5491,84.5673,7160.0
2017-12-18 13:50:00,92.88,92.89,92.85,92.88,6823.0,84.5764,84.5855,84.5491,84.5764,6823.0
2017-12-18 13:55:00,92.89,92.91,92.85,92.86,9813.0,84.5855,84.6038,84.5491,84.5582,9813.0
2017-12-18 14:00:00,92.86,92.93,92.85,92.93,6126.0,84.5582,84.622,84.5491,84.622,6126.0
2017-12-18 14:05:00,92.93,93.03,92.93,93.03,9756.0,84.622,84.713,84.622,84.713,9756.0
2017-12-18 14:10:00,93.01,93.01,92.9,92.92,13890.0,84.6948,84.6948,84.5947,84.6129,13890.0
2017-12-18 14:15:00,92.9,92.95,92.85,92.87,7705.0,84.5947,84.6402,84.5491,84.5673,7705.0
2017-12-18 14:20:00,92.85,92.93,92.85,92.88,12219.0,84.5491,84.622,84.5491,84.5764,12219.0
2017-12-18 14:25:00,92.89,92.9,92.76,92.76,8930.0,84.5855,84.5947,84.4672,84.4672,8930.0
2017-12-18 14:30:00,92.78,92.9,92.76,92.81,14064.0,84.4854,84.5947,84.4672,84.5127,14064.0
2017-12-18 14:35:00,92.84,92.87,92.81,92.85,8956.0,84.54,84.5673,84.5127,84.5491,8956.0
2017-12-18 14:40:00,92.83,92.86,92.79,92.84,8757.0,84.5309,84.5582,84.4945,84.54,8757.0
2017-12-18 14:45:00,92.83,92.96,92.83,92.94,15501.0,84.5309,84.6493,84.5309,84.6311,15501.0
2017-12-18 14:50:00,92.93,92.94,92.88,92.94,8967.0,84.622,84.6311,84.5764,84.6311,8967.0
2017-12-18 14:55:00,92.93,92.94,92.87,92.88,9529.0,84.622,84.6311,84.5673,84.5764,9529.0
2017-12-18 15:00:00,92.89,92.96,92.82,92.82,29270.0,84.5855,84.6493,84.5218,84.5218,29270.0
2017-12-18 15:05:00,92.82,92.85,92.73,92.73,20712.0,84.5218,84.5491,84.4399,84.4399,20712.0
2017-12-18 15:10:00,92.73,92.78,92.65,92.75,17643.0,84.4399,84.4854,84.367,84.4581,17643.0
2017-12-18 15:15:00,92.74,92.8,92.71,92.72,16505.0,84.449,84.5036,84.4216,84.4307,16505.0
2017-12-18 15:20:00,92.73,92.78,92.63,92.63,25949.0,84.4399,84.4854,84.3488,84.3488,25949.0
2017-12-18 15:25:00,92.61,92.76,92.49,92.53,57811.0,84.3306,84.4672,84.2213,84.2577,57811.0
2017-12-18 15:30:00,92.51,92.68,92.5,92.62,34104.0,84.2395,84.3943,84.2304,84.3397,34104.0
2017-12-18 15:35:00,92.63,92.63,92.55,92.6,33861.0,84.3488,84.3488,84.2759,84.3215,33861.0
2017-12-18 15:40:00,92.61,92.72,92.6,92.62,23061.0,84.3306,84.4307,84.3215,84.3397,23061.0
2017-12-18 15:45:00,92.62,92.68,92.6,92.64,23412.0,84.3397,84.3943,84.3215,84.3579,23412.0
2017-12-18 15:50:00,92.63,92.64,92.49,92.59,57861.0,84.3488,84.3579,84.2213,84.3124,57861.0
2017-12-18 15:55:00,92.6,92.6,92.51,92.58,65010.0,84.3215,84.3215,84.2395,84.3033,65010.0
2017-12-19 09:30:00,92.87,92.91,92.37,92.79,55269.0,84.5673,84.6038,84.112,84.4945,55269.0
2017-12-19 09:35:00,92.77,92.93,92.71,92.88,21039.0,84.4763,84.622,84.4216,84.5764,21039.0
2017-12-19 09:40:00,92.81,92.84,92.56,92.69,23026.0,84.5127,84.54,84.2851,84.4034,23026.0
2017-12-19 09:45:00,92.7,92.78,92.4,92.48,32455.0,84.4125,84.4854,84.1394,84.2122,32455.0
2017-12-19 09:50:00,92.49,92.5,92.19,92.2,12058.0,84.2213,84.2304,83.9481,83.9572,12058.0
2017-12-19 09:55:00,92.26,92.3,92.07,92.3,16941.0,84.0119,84.0483,83.8389,84.0483,16941.0
2017-12-19 10:00:00,92.25,92.43,91.97,92.18,33881.0,84.0028,84.1667,83.7478,83.939,33881.0
2017-12-19 10:05:00,92.16,92.25,92.12,92.25,7376.0,83.9208,84.0028,83.8844,84.0028,7376.0
2017-12-19 10:10:00,92.28,92.33,92.22,92.24,10352.0,84.0301,84.0756,83.9754,83.9937,10352.0
2017-12-19 10:15:00,92.22,92.32,92.19,92.31,6604.0,83.9754,84.0665,83.9481,84.0574,6604.0
2017-12-19 10:20:00,92.31,92.53,92.2,92.53,9939.0,84.0574,84.2577,83.9572,84.2577,9939.0
2017-12-19 10:25:00,92.52,92.63,92.44,92.44,9607.0,84.2486,84.3488,84.1758,84.1758,9607.0
2017-12-19 10:30:00,92.41,92.56,92.39,92.49,6075.0,84.1485,84.2851,84.1303,84.2213,6075.0
2017-12-19 10:35:00,92.54,92.67,92.54,92.62,6777.0,84.2668,84.3852,84.2668,84.3397,6777.0
2017-12-19 10:40:00,92.61,92.63,92.49,92.52,8083.0,84.3306,84.3488,84.2213,84.2486,8083.0
2017-12-19 10:45:00,92.52,92.71,92.44,92.69,11472.0,84.2486,84.4216,84.1758,84.4034,11472.0
2017-12-19 10:50:00,92.69,92.85,92.67,92.85,5200.0,84.4034,84.5491,84.3852,84.5491,5200.0
2017-12-19 10:55:00,92.84,92.91,92.69,92.69,8896.0,84.54,84.6038,84.4034,84.4034,8896.0
2017-12-19 11:00:00,92.74,92.77,92.55,92.63,10964.0,84.449,84.4763,84.2759,84.3488,10964.0
2017-12-19 11:05:00,92.63,92.85,92.6,92.83,37972.0,84.3488,84.5491,84.3215,84.5309,37972.0
2017-12-19 11:10:00,92.83,92.89,92.74,92.85,6329.0,84.5309,84.5855,84.449,84.5491,6329.0
2017-12-19 11:15:00,92.83,92.9,92.7,92.81,10487.0,84.5309,84.5947,84.4125,84.5127,10487.0
2017-12-19 11:20:00,92.81,93.0,92.8,92.98,24539.0,84.5127,84.6857,84.5036,84.6675,24539.0
2017-12-19 11:25:00,92.98,92.98,92.81,92.81,9155.0,84.6675,84.6675,84.5127,84.5127,9155.0
2017-12-19 11:30:00,92.79,92.85,92.69,92.74,8783.0,84.4945,84.5491,84.4034,84.449,8783.0
2017-12-19 11:35:00,92.74,92.74,92.44,92.44,9129.0,84.449,84.449,84.1758,84.1758,9129.0
2017-12-19 11:40:00,92.44,92.49,92.37,92.49,11205.0,84.1758,84.2213,84.112,84.2213,11205.0
2017-12-19 11:45:00,92.48,92.55,92.45,92.54,14019.0,84.2122,84.2759,84.1849,84.2668,14019.0
2017-12-19 11:50:00,92.54,92.55,92.37,92.51,7095.0,84.2668,84.2759,84.112,84.2395,7095.0
2017-12-19 11:55:00,92.46,92.56,92.43,92.43,36947.0,84.194,84.2851,84.1667,84.1667,36947.0
2017-12-19 12:00:00,92.45,92.47,92.27,92.27,49838.0,84.1849,84.2031,84.021,84.021,49838.0
2017-12-19 12:05:00,92.33,92.33,92.18,92.27,11342.0,84.0756,84.0756,83.939,84.021,11342.0
2017-12-19 12:10:00,92.29,92.35,92.22,92.25,15239.0,84.0392,84.0938,83.9754,84.0028,15239.0
2017-12-19 12:15:00,92.27,92.39,92.25,92.34,21723.0,84.021,84.1303,84.0028,84.0847,21723.0
2017-12-19 12:20:00,92.32,92.4,92.3,92.36,8006.0,84.0665,84.1394,84.0483,84.1029,8006.0
2017-12-19 12:25:00,92.36,92.36,92.21,92.21,6642.0,84.1029,84.1029,83.9663,83.9663,6642.0
2017-12-19 12:30:00,92.21,92.25,92.12,92.21,10885.0,83.9663,84.0028,83.8844,83.9663,10885.0
2017-12-19 12:35:00,92.19,92.28,92.02,92.28,26603.0,83.9481,84.0301,83.7933,84.0301,26603.0
2017-12-19 12:40:00,92.29,92.33,92.19,92.19,13577.0,84.0392,84.0756,83.9481,83.9481,13577.0
2017-12-19 12:45:00,92.18,92.27,92.16,92.23,21991.0,83.939,84.021,83.9208,83.9846,21991.0
2017-12-19 12:50:00,92.24,92.26,92.17,92.21,6826.0,83.9937,84.0119,83.9299,83.9663,6826.0
2017-12-19 12:55:00,92.23,92.26,92.21,92.23,3284.0,83.9846,84.0119,83.9663,83.9846,3284.0
2017-12-19 13:00:00,92.26,92.26,92.2,92.2,7930.0,84.0119,84.0119,83.9572,83.9572,7930.0
2017-12-19 13:05:00,92.22,92.25,92.18,92.2,5309.0,83.9754,84.0028,83.939,83.9572,5309.0
2017-12-19 13:10:00,92.23,92.23,92.16,92.18,6738.0,83.9846,83.9846,83.9208,83.939,6738.0
2017-12-19 13:15:00,92.17,92.18,92.09,92.16,11054.0,83.9299,83.939,83.8571,83.9208,11054.0
2017-12-19 13:20:00,92.17,92.17,92.07,92.13,12023.0,83.9299,83.9299,83.8389,83.8935,12023.0
2017-12-19 13:25:00,92.14,92.16,92.07,92.1,5345.0,83.9026,83.9208,83.8389,83.8662,5345.0
2017-12-19 13:30:00,92.1,92.1,92.01,92.01,12085.0,83.8662,83.8662,83.7842,83.7842,12085.0
2017-12-19 13:35:00,92.02,92.09,91.92,91.92,20182.0,83.7933,83.8571,83.7023,83.7023,20182.0
2017-12-19 13:40:00,91.96,91.97,91.85,91.85,7253.0,83.7387,83.7478,83.6385,83.6385,7253.0
2017-12-19 13:45:00,91.83,91.85,91.74,91.78,13223.0,83.6203,83.6385,83.5384,83.5748,13223.0
2017-12-19 13:50:00,91.77,91.84,91.75,91.8,6455.0,83.5657,83.6294,83.5475,83.593,6455.0
2017-12-19 13:55:00,91.8,91.93,91.78,91.93,18781.0,83.593,83.7114,83.5748,83.7114,18781.0
2017-12-19 14:00:00,91.94,91.96,91.78,91.78,20378.0,83.7205,83.7387,83.5748,83.5748,20378.0
2017-12-19 14:05:00,91.8,91.85,91.75,91.75,11587.0,83.593,83.6385,83.5475,83.5475,11587.0
2017-12-19 14:10:00,91.72,91.73,91.62,91.71,13884.0,83.5201,83.5293,83.4291,83.511,13884.0
2017-12-19 14:15:00,91.7,91.78,91.65,91.69,13546.0,83.5019,83.5748,83.4564,83.4928,13546.0
2017-12-19 14:20:00,91.7,91.76,91.69,91.76,47150.0,83.5019,83.5566,83.4928,83.5566,47150.0
2017-12-19 14:25:00,91.76,91.77,91.58,91.58,44427.0,83.5566,83.5657,83.3927,83.3927,44427.0
2017-12-19 14:30:00,91.59,91.69,91.53,91.69,24116.0,83.4018,83.4928,83.3471,83.4928,24116.0
2017-12-19 14:35:00,91.71,91.73,91.64,91.7,15931.0,83.511,83.5293,83.4473,83.5019,15931.0
2017-12-19 14:40:00,91.72,91.75,91.67,91.69,9948.0,83.5201,83.5475,83.4746,83.4928,9948.0
2017-12-19 14:45:00,91.69,91.76,91.65,91.69,12034.0,83.4928,83.5566,83.4564,83.4928,12034.0
2017-12-19 14:50:00,91.71,91.82,91.67,91.74,10057.0,83.511,83.6112,83.4746,83.5384,10057.0
2017-12-19 14:55:00,91.74,91.83,91.73,91.76,8808.0,83.5384,83.6203,83.5293,83.5566,8808.0
2017-12-19 15:00:00,91.76,91.78,91.68,91.73,11380.0,83.5566,83.5748,83.4837,83.5293,11380.0
2017-12-19 15:05:00,91.71,91.76,91.64,91.76,15420.0,83.511,83.5566,83.4473,83.5566,15420.0
2017-12-19 15:10:00,91.76,91.89,91.73,91.89,13716.0,83.5566,83.675,83.5293,83.675,13716.0
2017-12-19 15:15:00,91.89,91.93,91.87,91.9,18020.0,83.675,83.7114,83.6567,83.6841,18020.0
2017-12-19 15:20:00,91.92,92.15,91.91,92.09,25289.0,83.7023,83.9117,83.6932,83.8571,25289.0
2017-12-19 15:25:00,92.07,92.11,91.98,92.01,17053.0,83.8389,83.8753,83.7569,83.7842,17053.0
2017-12-19 15:30:00,92.01,92.05,91.92,91.95,21058.0,83.7842,83.8206,83.7023,83.7296,21058.0
2017-12-19 15:35:00,91.94,92.11,91.94,92.07,23435.0,83.7205,83.8753,83.7205,83.8389,23435.0
2017-12-19 15:40:00,92.07,92.1,92.04,92.05,28804.0,83.8389,83.8662,83.8115,83.8206,28804.0
2017-12-19 15:45:00,92.05,92.12,92.02,92.09,33994.0,83.8206,83.8844,83.7933,83.8571,33994.0
2017-12-19 15:50:00,92.1,92.19,92.1,92.19,45031.0,83.8662,83.9481,83.8662,83.9481,45031.0
2017-12-19 15:55:00,92.19,92.2,92.06,92.06,115659.0,83.9481,83.9572,83.8298,83.8298,115659.0
2017-12-20 09:30:00,92.91,94.06,92.69,94.01,103004.0,84.6038,85.651,84.4034,85.6054,103004.0
2017-12-20 09:35:00,93.96,94.13,93.19,93.35,42457.0,85.5599,85.7147,84.8587,85.0044,42457.0
2017-12-20 09:40:00,93.4,93.4,93.07,93.16,28197.0,85.05,85.05,84.7495,84.8314,28197.0
2017-12-20 09:45:00,93.13,93.3,93.08,93.2,12828.0,84.8041,84.9589,84.7586,84.8678,12828.0
2017-12-20 09:50:00,93.27,93.3,93.13,93.17,8025.0,84.9316,84.9589,84.8041,84.8405,8025.0
2017-12-20 09:55:00,93.21,93.28,93.1,93.28,16031.0,84.8769,84.9407,84.7768,84.9407,16031.0
2017-12-20 10:00:00,93.29,93.41,93.13,93.23,19169.0,84.9498,85.0591,84.8041,84.8952,19169.0
2017-12-20 10:05:00,93.19,93.42,93.03,93.42,74602.0,84.8587,85.0682,84.713,85.0682,74602.0
2017-12-20 10:10:00,93.44,93.48,93.15,93.29,34942.0,85.0864,85.1228,84.8223,84.9498,34942.0
2017-12-20 10:15:00,93.28,93.28,93.19,93.21,11024.0,84.9407,84.9407,84.8587,84.8769,11024.0
2017-12-20 10:20:00,93.21,93.32,93.17,93.17,9493.0,84.8769,84.9771,84.8405,84.8405,9493.0
2017-12-20 10:25:00,93.14,93.25,93.14,93.22,9572.0,84.8132,84.9134,84.8132,84.886,9572.0
2017-12-20 10:30:00,93.23,93.3,93.14,93.17,16415.0,84.8952,84.9589,84.8132,84.8405,16415.0
2017-12-20 10:35:00,93.18,93.29,93.1,93.15,18937.0,84.8496,84.9498,84.7768,84.8223,18937.0
2017-12-20 10:40:00,93.13,93.46,93.13,93.46,32791.0,84.8041,85.1046,84.8041,85.1046,32791.0
2017-12-20 10:45:00,93.45,93.56,93.35,93.41,13373.0,85.0955,85.1957,85.0044,85.0591,13373.0
2017-12-20 10:50:00,93.4,93.55,93.39,93.55,22073.0,85.05,85.1865,85.0408,85.1865,22073.0
2017-12-20 10:55:00,93.55,93.55,93.4,93.46,7700.0,85.1865,85.1865,85.05,85.1046,7700.0
2017-12-20 11:00:00,93.46,93.69,93.45,93.69,18363.0,85.1046,85.314,85.0955,85.314,18363.0
2017-12-20 11:05:00,93.75,93.75,93.55,93.64,17522.0,85.3687,85.3687,85.1865,85.2685,17522.0
2017-12-20 11:10:00,93.65,93.69,93.6,93.68,12832.0,85.2776,85.314,85.2321,85.3049,12832.0
2017-12-20 11:15:00,93.68,93.74,93.62,93.66,14240.0,85.3049,85.3596,85.2503,85.2867,14240.0
2017-12-20 11:20:00,93.64,93.64,93.53,93.62,6679.0,85.2685,85.2685,85.1683,85.2503,6679.0
2017-12-20 11:25:00,93.6,93.64,93.51,93.54,8021.0,85.2321,85.2685,85.1501,85.1774,8021.0
2017-12-20 11:30:00,93.54,93.58,93.44,93.5,15860.0,85.1774,85.2139,85.0864,85.141,15860.0
2017-12-20 11:35:00,93.49,93.49,93.37,93.44,11549.0,85.1319,85.1319,85.0226,85.0864,11549.0
2017-12-20 11:40:00,93.38,93.41,93.3,93.39,6679.0,85.0317,85.0591,84.9589,85.0408,6679.0
2017-12-20 11:45:00,93.34,93.45,93.32,93.43,20690.0,84.9953,85.0955,84.9771,85.0773,20690.0
2017-12-20 11:50:00,93.45,93.64,93.41,93.63,36983.0,85.0955,85.2685,85.0591,85.2594,36983.0
2017-12-20 11:55:00,93.65,93.7,93.4,93.42,32691.0,85.2776,85.3231,85.05,85.0682,32691.0
2017-12-20 12:00:00,93.42,93.53,93.3,93.32,20377.0,85.0682,85.1683,84.9589,84.9771,20377.0
2017-12-20 12:05:00,93.35,93.35,93.11,93.11,24453.0,85.0044,85.0044,84.7859,84.7859,24453.0
2017-12-20 12:10:00,93.16,93.17,93.04,93.15,13049.0,84.8314,84.8405,84.7221,84.8223,13049.0
2017-12-20 12:15:00,93.17,93.28,93.16,93.28,11315.0,84.8405,84.9407,84.8314,84.9407,11315.0
2017-12-20 12:20:00,93.28,93.28,93.21,93.25,5436.0,84.9407,84.9407,84.8769,84.9134,5436.0
2017-12-20 12:25:00,93.23,93.25,93.2,93.24,6642.0,84.8952,84.9134,84.8678,84.9043,6642.0
2017-12-20 12:30:00,93.21,93.38,93.21,93.35,18061.0,84.8769,85.0317,84.8769,85.0044,18061.0
2017-12-20 12:35:00,93.34,93.39,93.3,93.32,8806.0,84.9953,85.0408,84.9589,84.9771,8806.0
2017-12-20 12:40:00,93.31,93.41,93.3,93.41,16228.0,84.968,85.0591,84.9589,85.0591,16228.0
2017-12-20 12:45:00,93.41,93.55,93.41,93.53,10540.0,85.0591,85.1865,85.0591,85.1683,10540.0
2017-12-20 12:50:00,93.53,93.66,93.52,93.61,42904.0,85.1683,85.2867,85.1592,85.2412,42904.0
2017-12-20 12:55:00,93.62,93.65,93.33,93.41,48026.0,85.2503,85.2776,84.9862,85.0591,48026.0
2017-12-20 13:00:00,93.4,93.42,93.33,93.36,37388.0,85.05,85.0682,84.9862,85.0135,37388.0
2017-12-20 13:05:00,93.36,93.38,93.26,93.32,20647.0,85.0135,85.0317,84.9225,84.9771,20647.0
2017-12-20 13:10:00,93.34,93.4,93.32,93.39,9828.0,84.9953,85.05,84.9771,85.0408,9828.0
2017-12-20 13:15:00,93.39,93.48,93.35,93.44,17297.0,85.0408,85.1228,85.0044,85.0864,17297.0
2017-12-20 13:20:00,93.46,93.46,93.4,93.41,6982.0,85.1046,85.1046,85.05,85.0591,6982.0
2017-12-20 13:25:00,93.42,93.53,93.42,93.53,16853.0,85.0682,85.1683,85.0682,85.1683,16853.0
2017-12-20 13:30:00,93.52,93.58,93.51,93.53,48037.0,85.1592,85.2139,85.1501,85.1683,48037.0
2017-12-20 13:35:00,93.53,93.53,93.32,93.37,44114.0,85.1683,85.1683,84.9771,85.0226,44114.0
2017-12-20 13:40:00,93.35,93.35,93.27,93.28,2863.0,85.0044,85.0044,84.9316,84.9407,2863.0
2017-12-20 13:45:00,93.27,93.38,93.17,93.35,20098.0,84.9316,85.0317,84.8405,85.0044,20098.0
2017-12-20 13:50:00,93.35,93.37,93.27,93.29,7918.0,85.0044,85.0226,84.9316,84.9498,7918.0
2017-12-20 13:55:00,93.26,93.29,93.2,93.25,11182.0,84.9225,84.9498,84.8678,84.9134,11182.0
2017-12-20 14:00:00,93.24,93.28,93.19,93.23,2240.0,84.9043,84.9407,84.8587,84.8952,2240.0
2017-12-20 14:05:00,93.24,93.31,93.17,93.28,12688.0,84.9043,84.968,84.8405,84.9407,12688.0
2017-12-20 14:10:00,93.29,93.38,93.27,93.31,7223.0,84.9498,85.0317,84.9316,84.968,7223.0
2017-12-20 14:15:00,93.28,93.38,93.28,93.34,6494.0,84.9407,85.0317,84.9407,84.9953,6494.0
2017-12-20 14:20:00,93.37,93.37,92.72,92.78,248867.0,85.0226,85.0226,84.4307,84.4854,248867.0
2017-12-20 14:25:00,92.77,92.8,91.62,91.83,214952.0,84.4763,84.5036,83.4291,83.6203,214952.0
2017-12-20 14:30:00,91.82,92.26,91.44,92.1,191311.0,83.6112,84.0119,83.2652,83.8662,191311.0
2017-12-20 14:35:00,92.17,92.38,91.94,92.11,39588.0,83.9299,84.1211,83.7205,83.8753,39588.0
2017-12-20 14:40:00,92.11,92.11,91.86,91.94,66257.0,83.8753,83.8753,83.6476,83.7205,66257.0
2017-12-20 14:45:00,91.94,92.03,91.59,91.7,157958.0,83.7205,83.8024,83.4018,83.5019,157958.0
2017-12-20 14:50:00,91.7,92.07,91.7,91.96,124226.0,83.5019,83.8389,83.5019,83.7387,124226.0
2017-12-20 14:55:00,91.97,91.99,91.53,91.68,110966.0,83.7478,83.766,83.3471,83.4837,110966.0
2017-12-20 15:00:00,91.7,91.88,91.67,91.88,89460.0,83.5019,83.6658,83.4746,83.6658,89460.0
2017-12-20 15:05:00,91.88,92.05,91.84,92.0,70369.0,83.6658,83.8206,83.6294,83.7751,70369.0
2017-12-20 15:10:00,92.01,92.01,91.7,91.72,73355.0,83.7842,83.7842,83.5019,83.5201,73355.0
2017-12-20 15:15:00,91.7,92.03,91.66,92.03,94681.0,83.5019,83.8024,83.4655,83.8024,94681.0
2017-12-20 15:20:00,92.01,92.04,91.85,91.93,54978.0,83.7842,83.8115,83.6385,83.7114,54978.0
2017-12-20 15:25:00,91.94,91.98,91.67,91.72,30368.0,83.7205,83.7569,83.4746,83.5201,30368.0
2017-12-20 15:30:00,91.74,91.75,91.61,91.68,85393.0,83.5384,83.5475,83.42,83.4837,85393.0
2017-12-20 15:35:00,91.69,91.79,91.62,91.7,129727.0,83.4928,83.5839,83.4291,83.5019,129727.0
2017-12-20 15:40:00,91.7,91.78,91.67,91.7,50632.0,83.5019,83.5748,83.4746,83.5019,50632.0
2017-12-20 15:45:00,91.71,91.95,91.69,91.82,114059.0,83.511,83.7296,83.4928,83.6112,114059.0
2017-12-20 15:50:00,91.82,91.83,91.62,91.64,148229.0,83.6112,83.6203,83.4291,83.4473,148229.0
2017-12-20 15:55:00,91.64,91.75,91.57,91.71,271353.0,83.4473,83.5475,83.3836,83.511,271353.0
2017-12-21 09:30:00,92.15,92.29,92.03,92.12,40776.0,83.9117,84.0392,83.8024,83.8844,40776.0
2017-12-21 09:35:00,92.07,92.1,91.92,91.97,8110.0,83.8389,83.8662,83.7023,83.7478,8110.0
2017-12-21 09:40:00,92.04,92.26,91.96,92.26,17539.0,83.8115,84.0119,83.7387,84.0119,17539.0
2017-12-21 09:45:00,92.18,92.35,92.18,92.35,8339.0,83.939,84.0938,83.939,84.0938,8339.0
2017-12-21 09:50:00,92.32,92.39,92.21,92.22,21702.0,84.0665,84.1303,83.9663,83.9754,21702.0
2017-12-21 09:55:00,92.27,92.42,92.27,92.37,7716.0,84.021,84.1576,84.021,84.112,7716.0
2017-12-21 10:00:00,92.37,92.39,92.21,92.21,11701.0,84.112,84.1303,83.9663,83.9663,11701.0
2017-12-21 10:05:00,92.21,92.28,92.18,92.24,32427.0,83.9663,84.0301,83.939,83.9937,32427.0
2017-12-21 10:10:00,92.26,92.36,92.23,92.23,10416.0,84.0119,84.1029,83.9846,83.9846,10416.0
2017-12-21 10:15:00,92.24,92.27,92.1,92.18,14007.0,83.9937,84.021,83.8662,83.939,14007.0
2017-12-21 10:20:00,92.16,92.24,92.08,92.11,12611.0,83.9208,83.9937,83.848,83.8753,12611.0
2017-12-21 10:25:00,92.11,92.28,92.04,92.27,17124.0,83.8753,84.0301,83.8115,84.021,17124.0
2017-12-21 10:30:00,92.24,92.24,92.0,92.0,13963.0,83.9937,83.9937,83.7751,83.7751,13963.0
2017-12-21 10:35:00,92.04,92.28,92.04,92.19,16914.0,83.8115,84.0301,83.8115,83.9481,16914.0
2017-12-21 10:40:00,92.2,92.23,92.15,92.2,9702.0,83.9572,83.9846,83.9117,83.9572,9702.0
2017-12-21 10:45:00,92.24,92.44,92.23,92.43,33249.0,83.9937,84.1758,83.9846,84.1667,33249.0
2017-12-21 10:50:00,92.42,92.48,92.29,92.34,9872.0,84.1576,84.2122,84.0392,84.0847,9872.0
2017-12-21 10:55:00,92.34,92.36,92.27,92.28,12650.0,84.0847,84.1029,84.021,84.0301,12650.0
2017-12-21 11:00:00,92.28,92.29,92.21,92.21,6507.0,84.0301,84.0392,83.9663,83.9663,6507.0
2017-12-21 11:05:00,92.23,92.24,92.1,92.16,7300.0,83.9846,83.9937,83.8662,83.9208,7300.0
2017-12-21 11:10:00,92.13,92.14,92.06,92.06,9231.0,83.8935,83.9026,83.8298,83.8298,9231.0
2017-12-21 11:15:00,92.1,92.11,91.98,92.0,7120.0,83.8662,83.8753,83.7569,83.7751,7120.0
2017-12-21 11:20:00,92.0,92.29,92.0,92.24,10898.0,83.7751,84.0392,83.7751,83.9937,10898.0
2017-12-21 11:25:00,92.22,92.25,92.21,92.25,4823.0,83.9754,84.0028,83.9663,84.0028,4823.0
2017-12-21 11:30:00,92.26,92.31,92.23,92.29,7767.0,84.0119,84.0574,83.9846,84.0392,7767.0
2017-12-21 11:35:00,92.3,92.31,92.27,92.3,4342.0,84.0483,84.0574,84.021,84.0483,4342.0
2017-12-21 11:40:00,92.28,92.29,92.12,92.16,14044.0,84.0301,84.0392,83.8844,83.9208,14044.0
2017-12-21 11:45:00,92.16,92.16,92.06,92.11,7597.0,83.9208,83.9208,83.8298,83.8753,7597.0
2017-12-21 11:50:00,92.11,92.11,92.02,92.06,8601.0,83.8753,83.8753,83.7933,83.8298,8601.0
2017-12-21 11:55:00,92.06,92.09,91.96,91.96,15560.0,83.8298,83.8571,83.7387,83.7387,15560.0
2017-12-21 12:00:00,91.99,91.99,91.81,91.81,7054.0,83.766,83.766,83.6021,83.6021,7054.0
2017-12-21 12:05:00,91.84,91.96,91.81,91.96,10482.0,83.6294,83.7387,83.6021,83.7387,10482.0
2017-12-21 12:10:00,91.97,92.15,91.96,92.12,13988.0,83.7478,83.9117,83.7387,83.8844,13988.0
2017-12-21 12:15:00,92.14,92.15,92.08,92.11,10007.0,83.9026,83.9117,83.848,83.8753,10007.0
2017-12-21 12:20:00,92.09,92.19,92.06,92.16,12708.0,83.8571,83.9481,83.8298,83.9208,12708.0
2017-12-21 12:25:00,92.14,92.17,92.07,92.08,4790.0,83.9026,83.9299,83.8389,83.848,4790.0
2017-12-21 12:30:00,92.09,92.16,92.08,92.16,4515.0,83.8571,83.9208,83.848,83.9208,4515.0
2017-12-21 12:35:00,92.18,92.25,92.18,92.23,9806.0,83.939,84.0028,83.939,83.9846,9806.0
2017-12-21 12:40:00,92.22,92.22,92.15,92.15,4643.0,83.9754,83.9754,83.9117,83.9117,4643.0
2017-12-21 12:45:00,92.14,92.21,92.1,92.2,6111.0,83.9026,83.9663,83.8662,83.9572,6111.0
2017-12-21 12:50:00,92.19,92.19,92.07,92.07,10282.0,83.9481,83.9481,83.8389,83.8389,10282.0
2017-12-21 12:55:00,92.09,92.14,92.08,92.09,5246.0,83.8571,83.9026,83.848,83.8571,5246.0
2017-12-21 13:00:00,92.09,92.16,92.09,92.15,12755.0,83.8571,83.9208,83.8571,83.9117,12755.0
2017-12-21 13:05:00,92.17,92.3,92.17,92.28,8042.0,83.9299,84.0483,83.9299,84.0301,8042.0
2017-12-21 13:10:00,92.26,92.34,92.26,92.32,14503.0,84.0119,84.0847,84.0119,84.0665,14503.0
2017-12-21 13:15:00,92.31,92.33,92.24,92.33,5926.0,84.0574,84.0756,83.9937,84.0756,5926.0
2017-12-21 13:20:00,92.33,92.34,92.3,92.33,14978.0,84.0756,84.0847,84.0483,84.0756,14978.0
2017-12-21 13:25:00,92.34,92.38,92.31,92.33,19153.0,84.0847,84.1211,84.0574,84.0756,19153.0
2017-12-21 13:30:00,92.3,92.31,92.21,92.27,5850.0,84.0483,84.0574,83.9663,84.021,5850.0
2017-12-21 13:35:00,92.28,92.3,92.2,92.27,30731.0,84.0301,84.0483,83.9572,84.021,30731.0
2017-12-21 13:40:00,92.25,92.31,92.22,92.29,13206.0,84.0028,84.0574,83.9754,84.0392,13206.0
2017-12-21 13:45:00,92.3,92.35,92.3,92.35,4751.0,84.0483,84.0938,84.0483,84.0938,4751.0
2017-12-21 13:50:00,92.36,92.37,92.33,92.34,8003.0,84.1029,84.112,84.0756,84.0847,8003.0
2017-12-21 13:55:00,92.35,92.36,92.3,92.31,8622.0,84.0938,84.1029,84.0483,84.0574,8622.0
2017-12-21 14:00:00,92.29,92.29,92.22,92.27,6945.0,84.0392,84.0392,83.9754,84.021,6945.0
2017-12-21 14:05:00,92.25,92.37,92.25,92.37,10424.0,84.0028,84.112,84.0028,84.112,10424.0
2017-12-21 14:10:00,92.37,92.37,92.35,92.36,4748.0,84.112,84.112,84.0938,84.1029,4748.0
2017-12-21 14:15:00,92.37,92.41,92.35,92.36,13095.0,84.112,84.1485,84.0938,84.1029,13095.0
2017-12-21 14:20:00,92.37,92.4,92.31,92.33,23691.0,84.112,84.1394,84.0574,84.0756,23691.0
2017-12-21 14:25:00,92.33,92.36,92.29,92.36,41059.0,84.0756,84.1029,84.0392,84.1029,41059.0
2017-12-21 14:30:00,92.35,92.39,92.34,92.36,9939.0,84.0938,84.1303,84.0847,84.1029,9939.0
2017-12-21 14:35:00,92.35,92.38,92.28,92.36,48446.0,84.0938,84.1211,84.0301,84.1029,48446.0
2017-12-21 14:40:00,92.36,92.37,92.24,92.29,32485.0,84.1029,84.112,83.9937,84.0392,32485.0
2017-12-21 14:45:00,92.28,92.28,92.14,92.15,11296.0,84.0301,84.0301,83.9026,83.9117,11296.0
2017-12-21 14:50:00,92.15,92.18,92.07,92.14,18350.0,83.9117,83.939,83.8389,83.9026,18350.0
2017-12-21 14:55:00,92.12,92.24,92.1,92.2,11345.0,83.8844,83.9937,83.8662,83.9572,11345.0
2017-12-21 15:00:00,92.19,92.24,92.16,92.16,9539.0,83.9481,83.9937,83.9208,83.9208,9539.0
2017-12-21 15:05:00,92.16,92.19,92.11,92.17,13054.0,83.9208,83.9481,83.8753,83.9299,13054.0
2017-12-21 15:10:00,92.15,92.16,92.08,92.15,20462.0,83.9117,83.9208,83.848,83.9117,20462.0
2017-12-21 15:15:00,92.16,92.17,92.07,92.14,15864.0,83.9208,83.9299,83.8389,83.9026,15864.0
2017-12-21 15:20:00,92.12,92.16,92.09,92.11,12393.0,83.8844,83.9208,83.8571,83.8753,12393.0
2017-12-21 15:25:00,92.12,92.16,92.08,92.08,157666.0,83.8844,83.9208,83.848,83.848,157666.0
2017-12-21 15:30:00,92.08,92.13,92.02,92.02,28674.0,83.848,83.8935,83.7933,83.7933,28674.0
2017-12-21 15:35:00,92.03,92.04,91.86,91.86,30593.0,83.8024,83.8115,83.6476,83.6476,30593.0
2017-12-21 15:40:00,91.86,91.86,91.79,91.79,37173.0,83.6476,83.6476,83.5839,83.5839,37173.0
2017-12-21 15:45:00,91.79,91.82,91.64,91.64,58605.0,83.5839,83.6112,83.4473,83.4473,58605.0
2017-12-21 15:50:00,91.64,91.65,91.58,91.62,61110.0,83.4473,83.4564,83.3927,83.4291,61110.0
2017-12-21 15:55:00,91.61,91.65,91.56,91.65,149398.0,83.42,83.4564,83.3745,83.4564,149398.0
2017-12-22 09:30:00,92.28,92.42,92.1,92.42,55404.0,84.0301,84.1576,83.8662,84.1576,55404.0
2017-12-22 09:35:00,92.44,92.45,91.79,92.08,17865.0,84.1758,84.1849,83.5839,83.848,17865.0
2017-12-22 09:40:00,92.11,92.24,91.93,92.04,37965.0,83.8753,83.9937,83.7114,83.8115,37965.0
2017-12-22 09:45:00,92.04,92.34,92.02,92.34,49560.0,83.8115,84.0847,83.7933,84.0847,49560.0
2017-12-22 09:50:00,92.32,92.64,92.32,92.56,17077.0,84.0665,84.3579,84.0665,84.2851,17077.0
2017-12-22 09:55:00,92.56,92.69,92.41,92.46,43377.0,84.2851,84.4034,84.1485,84.194,43377.0
2017-12-22 10:00:00,92.39,92.42,92.06,92.33,43503.0,84.1303,84.1576,83.8298,84.0756,43503.0
2017-12-22 10:05:00,92.33,92.33,92.11,92.26,23289.0,84.0756,84.0756,83.8753,84.0119,23289.0
2017-12-22 10:10:00,92.24,92.29,92.2,92.27,18441.0,83.9937,84.0392,83.9572,84.021,18441.0
2017-12-22 10:15:00,92.28,92.29,92.12,92.23,49004.0,84.0301,84.0392,83.8844,83.9846,49004.0
2017-12-22 10:20:00,92.23,92.31,92.11,92.27,104031.0,83.9846,84.0574,83.8753,84.021,104031.0
2017-12-22 10:25:00,92.28,92.55,92.27,92.28,62113.0,84.0301,84.2759,84.021,84.0301,62113.0
2017-12-22 10:30:00,92.28,92.48,92.27,92.4,78793.0,84.0301,84.2122,84.021,84.1394,78793.0
2017-12-22 10:35:00,92.4,92.54,92.37,92.4,32131.0,84.1394,84.2668,84.112,84.1394,32131.0
2017-12-22 10:40:00,92.4,92.45,92.32,92.37,38135.0,84.1394,84.1849,84.0665,84.112,38135.0
2017-12-22 10:45:00,92.37,92.37,92.12,92.12,29446.0,84.112,84.112,83.8844,83.8844,29446.0
2017-12-22 10:50:00,92.12,92.23,92.07,92.11,35401.0,83.8844,83.9846,83.8389,83.8753,35401.0
2017-12-22 10:55:00,92.14,92.19,92.05,92.09,27057.0,83.9026,83.9481,83.8206,83.8571,27057.0
2017-12-22 11:00:00,92.09,92.21,92.04,92.21,24639.0,83.8571,83.9663,83.8115,83.9663,24639.0
2017-12-22 11:05:00,92.22,92.35,92.21,92.29,17077.0,83.9754,84.0938,83.9663,84.0392,17077.0
2017-12-22 11:10:00,92.3,92.44,92.27,92.4,20268.0,84.0483,84.1758,84.021,84.1394,20268.0
2017-12-22 11:15:00,92.42,92.45,92.33,92.44,20015.0,84.1576,84.1849,84.0756,84.1758,20015.0
2017-12-22 11:20:00,92.44,92.56,92.32,92.53,25222.0,84.1758,84.2851,84.0665,84.2577,25222.0
2017-12-22 11:25:00,92.53,92.66,92.5,92.6,12480.0,84.2577,84.3761,84.2304,84.3215,12480.0
2017-12-22 11:30:00,92.6,92.62,92.41,92.52,18156.0,84.3215,84.3397,84.1485,84.2486,18156.0
2017-12-22 11:35:00,92.54,92.58,92.51,92.53,9818.0,84.2668,84.3033,84.2395,84.2577,9818.0
2017-12-22 11:40:00,92.54,92.6,92.52,92.54,16994.0,84.2668,84.3215,84.2486,84.2668,16994.0
2017-12-22 11:45:00,92.55,92.59,92.48,92.48,19301.0,84.2759,84.3124,84.2122,84.2122,19301.0
2017-12-22 11:50:00,92.49,92.52,92.44,92.49,15937.0,84.2213,84.2486,84.1758,84.2213,15937.0
2017-12-22 11:55:00,92.49,92.5,92.45,92.45,8980.0,84.2213,84.2304,84.1849,84.1849,8980.0
2017-12-22 12:00:00,92.45,92.55,92.4,92.48,39312.0,84.1849,84.2759,84.1394,84.2122,39312.0
2017-12-22 12:05:00,92.48,92.55,92.43,92.49,20690.0,84.2122,84.2759,84.1667,84.2213,20690.0
2017-12-22 12:10:00,92.49,92.58,92.42,92.43,24564.0,84.2213,84.3033,84.1576,84.1667,24564.0
2017-12-22 12:15:00,92.45,92.5,92.43,92.5,5417.0,84.1849,84.2304,84.1667,84.2304,5417.0
2017-12-22 12:20:00,92.5,92.59,92.49,92.57,24525.0,84.2304,84.3124,84.2213,84.2942,24525.0
2017-12-22 12:25:00,92.55,92.55,92.44,92.49,14635.0,84.2759,84.2759,84.1758,84.2213,14635.0
2017-12-22 12:30:00,92.49,92.5,92.34,92.35,18688.0,84.2213,84.2304,84.0847,84.0938,18688.0
2017-12-22 12:35:00,92.35,92.37,92.29,92.33,15283.0,84.0938,84.112,84.0392,84.0756,15283.0
2017-12-22 12:40:00,92.34,92.37,92.28,92.31,15711.0,84.0847,84.112,84.0301,84.0574,15711.0
2017-12-22 12:45:00,92.31,92.31,92.24,92.24,9492.0,84.0574,84.0574,83.9937,83.9937,9492.0
2017-12-22 12:50:00,92.24,92.34,92.24,92.31,10249.0,83.9937,84.0847,83.9937,84.0574,10249.0
2017-12-22 12:55:00,92.31,92.37,92.29,92.36,10008.0,84.0574,84.112,84.0392,84.1029,10008.0
2017-12-22 13:00:00,92.36,92.4,92.35,92.4,7272.0,84.1029,84.1394,84.0938,84.1394,7272.0
2017-12-22 13:05:00,92.39,92.45,92.39,92.44,21054.0,84.1303,84.1849,84.1303,84.1758,21054.0
2017-12-22 13:10:00,92.42,92.44,92.36,92.43,29577.0,84.1576,84.1758,84.1029,84.1667,29577.0
2017-12-22 13:15:00,92.43,92.43,92.36,92.38,4670.0,84.1667,84.1667,84.1029,84.1211,4670.0
2017-12-22 13:20:00,92.37,92.44,92.36,92.44,5722.0,84.112,84.1758,84.1029,84.1758,5722.0
2017-12-22 13:25:00,92.45,92.63,92.45,92.62,41305.0,84.1849,84.3488,84.1849,84.3397,41305.0
2017-12-22 13:30:00,92.6,92.62,92.53,92.53,12238.0,84.3215,84.3397,84.2577,84.2577,12238.0
2017-12-22 13:35:00,92.53,92.58,92.52,92.56,11996.0,84.2577,84.3033,84.2486,84.2851,11996.0
2017-12-22 13:40:00,92.56,92.64,92.56,92.64,10156.0,84.2851,84.3579,84.2851,84.3579,10156.0
2017-12-22 13:45:00,92.64,92.64,92.54,92.59,17619.0,84.3579,84.3579,84.2668,84.3124,17619.0
2017-12-22 13:50:00,92.61,92.62,92.39,92.48,29056.0,84.3306,84.3397,84.1303,84.2122,29056.0
2017-12-22 13:55:00,92.47,92.51,92.43,92.47,11722.0,84.2031,84.2395,84.1667,84.2031,11722.0
2017-12-22 14:00:00,92.47,92.49,92.41,92.42,8672.0,84.2031,84.2213,84.1485,84.1576,8672.0
2017-12-22 14:05:00,92.41,92.53,92.4,92.5,11635.0,84.1485,84.2577,84.1394,84.2304,11635.0
2017-12-22 14:10:00,92.5,92.52,92.45,92.45,27795.0,84.2304,84.2486,84.1849,84.1849,27795.0
2017-12-22 14:15:00,92.45,92.57,92.42,92.51,42902.0,84.1849,84.2942,84.1576,84.2395,42902.0
2017-12-22 14:20:00,92.52,92.52,92.37,92.5,28502.0,84.2486,84.2486,84.112,84.2304,28502.0
2017-12-22 14:25:00,92.48,92.5,92.37,92.37,22138.0,84.2122,84.2304,84.112,84.112,22138.0
2017-12-22 14:30:00,92.36,92.53,92.35,92.47,33202.0,84.1029,84.2577,84.0938,84.2031,33202.0
2017-12-22 14:35:00,92.47,92.51,92.41,92.46,27125.0,84.2031,84.2395,84.1485,84.194,27125.0
2017-12-22 14:40:00,92.47,92.66,92.44,92.61,65930.0,84.2031,84.3761,84.1758,84.3306,65930.0
2017-12-22 14:45:00,92.62,92.65,92.55,92.64,26172.0,84.3397,84.367,84.2759,84.3579,26172.0
2017-12-22 14:50:00,92.63,92.73,92.56,92.65,24599.0,84.3488,84.4399,84.2851,84.367,24599.0
2017-12-22 14:55:00,92.64,92.69,92.61,92.66,12458.0,84.3579,84.4034,84.3306,84.3761,12458.0
2017-12-22 15:00:00,92.67,92.7,92.64,92.67,16694.0,84.3852,84.4125,84.3579,84.3852,16694.0
2017-12-22 15:05:00,92.66,92.66,92.61,92.63,14183.0,84.3761,84.3761,84.3306,84.3488,14183.0
2017-12-22 15:10:00,92.63,92.7,92.63,92.68,15634.0,84.3488,84.4125,84.3488,84.3943,15634.0
2017-12-22 15:15:00,92.68,92.79,92.67,92.78,17851.0,84.3943,84.4945,84.3852,84.4854,17851.0
2017-12-22 15:20:00,92.77,92.79,92.72,92.79,21978.0,84.4763,84.4945,84.4307,84.4945,21978.0
2017-12-22 15:25:00,92.79,92.8,92.76,92.79,23125.0,84.4945,84.5036,84.4672,84.4945,23125.0
2017-12-22 15:30:00,92.8,92.82,92.78,92.82,16302.0,84.5036,84.5218,84.4854,84.5218,16302.0
2017-12-22 15:35:00,92.8,92.91,92.8,92.89,119520.0,84.5036,84.6038,84.5036,84.5855,119520.0
2017-12-22 15:40:00,92.89,92.97,92.87,92.92,51959.0,84.5855,84.6584,84.5673,84.6129,51959.0
2017-12-22 15:45:00,92.92,92.99,92.89,92.98,36476.0,84.6129,84.6766,84.5855,84.6675,36476.0
2017-12-22 15:50:00,92.97,92.97,92.93,92.93,41209.0,84.6584,84.6584,84.622,84.622,41209.0
2017-12-22 15:55:00,92.93,92.94,92.9,92.92,135248.0,84.622,84.6311,84.5947,84.6129,135248.0
2017-12-26 09:30:00,92.5,92.89,92.5,92.71,26390.0,84.2304,84.5855,84.2304,84.4216,26390.0
2017-12-26 09:35:00,92.78,93.46,92.78,93.36,32297.0,84.4854,85.1046,84.4854,85.0135,32297.0
2017-12-26 09:40:00,93.35,93.51,93.29,93.29,8702.0,85.0044,85.1501,84.9498,84.9498,8702.0
2017-12-26 09:45:00,93.33,93.4,93.12,93.36,5148.0,84.9862,85.05,84.795,85.0135,5148.0
2017-12-26 09:50:00,93.33,93.42,93.15,93.16,8443.0,84.9862,85.0682,84.8223,84.8314,8443.0
2017-12-26 09:55:00,93.21,93.36,93.14,93.26,8061.0,84.8769,85.0135,84.8132,84.9225,8061.0
2017-12-26 10:00:00,93.26,93.37,93.12,93.2,19192.0,84.9225,85.0226,84.795,84.8678,19192.0
2017-12-26 10:05:00,93.29,93.34,93.18,93.18,6762.0,84.9498,84.9953,84.8496,84.8496,6762.0
2017-12-26 10:10:00,93.17,93.24,93.07,93.17,8501.0,84.8405,84.9043,84.7495,84.8405,8501.0
2017-12-26 10:15:00,93.11,93.29,93.09,93.27,5702.0,84.7859,84.9498,84.7677,84.9316,5702.0
2017-12-26 10:20:00,93.31,93.31,93.07,93.11,4714.0,84.968,84.968,84.7495,84.7859,4714.0
2017-12-26 10:25:00,93.12,93.25,93.11,93.22,8429.0,84.795,84.9134,84.7859,84.886,8429.0
2017-12-26 10:30:00,93.24,93.33,93.08,93.14,15902.0,84.9043,84.9862,84.7586,84.8132,15902.0
2017-12-26 10:35:00,93.17,93.26,93.17,93.26,11481.0,84.8405,84.9225,84.8405,84.9225,11481.0
2017-12-26 10:40:00,93.31,93.32,93.11,93.14,6605.0,84.968,84.9771,84.7859,84.8132,6605.0
2017-12-26 10:45:00,93.08,93.17,93.04,93.17,2672.0,84.7586,84.8405,84.7221,84.8405,2672.0
2017-12-26 10:50:00,93.19,93.2,93.11,93.19,2892.0,84.8587,84.8678,84.7859,84.8587,2892.0
2017-12-26 10:55:00,93.18,93.19,93.05,93.16,2703.0,84.8496,84.8587,84.7312,84.8314,2703.0
2017-12-26 11:00:00,93.05,93.21,93.03,93.21,6646.0,84.7312,84.8769,84.713,84.8769,6646.0
2017-12-26 11:05:00,93.21,93.32,93.15,93.26,17621.0,84.8769,84.9771,84.8223,84.9225,17621.0
2017-12-26 11:10:00,93.22,93.22,93.11,93.16,3507.0,84.886,84.886,84.7859,84.8314,3507.0
2017-12-26 11:15:00,93.14,93.2,93.08,93.08,6700.0,84.8132,84.8678,84.7586,84.7586,6700.0
2017-12-26 11:20:00,93.11,93.18,93.11,93.15,6476.0,84.7859,84.8496,84.7859,84.8223,6476.0
2017-12-26 11:25:00,93.13,93.13,93.01,93.06,4615.0,84.8041,84.8041,84.6948,84.7404,4615.0
2017-12-26 11:30:00,93.05,93.11,92.93,92.93,1698.0,84.7312,84.7859,84.622,84.622,1698.0
2017-12-26 11:35:00,92.95,92.97,92.88,92.97,6069.0,84.6402,84.6584,84.5764,84.6584,6069.0
2017-12-26 11:40:00,92.96,92.97,92.81,92.85,14078.0,84.6493,84.6584,84.5127,84.5491,14078.0
2017-12-26 11:45:00,92.87,92.94,92.86,92.91,6389.0,84.5673,84.6311,84.5582,84.6038,6389.0
2017-12-26 11:50:00,92.9,92.91,92.75,92.78,5782.0,84.5947,84.6038,84.4581,84.4854,5782.0
2017-12-26 11:55:00,92.77,92.82,92.75,92.75,7692.0,84.4763,84.5218,84.4581,84.4581,7692.0
2017-12-26 12:00:00,92.75,92.83,92.75,92.77,6007.0,84.4581,84.5309,84.4581,84.4763,6007.0
2017-12-26 12:05:00,92.77,92.81,92.73,92.77,3700.0,84.4763,84.5127,84.4399,84.4763,3700.0
2017-12-26 12:10:00,92.78,92.88,92.78,92.86,3199.0,84.4854,84.5764,84.4854,84.5582,3199.0
2017-12-26 12:15:00,92.86,92.92,92.86,92.86,3500.0,84.5582,84.6129,84.5582,84.5582,3500.0
2017-12-26 12:20:00,92.85,92.92,92.84,92.91,4640.0,84.5491,84.6129,84.54,84.6038,4640.0
2017-12-26 12:25:00,92.89,92.94,92.83,92.94,4984.0,84.5855,84.6311,84.5309,84.6311,4984.0
2017-12-26 12:30:00,92.94,92.95,92.91,92.92,3688.0,84.6311,84.6402,84.6038,84.6129,3688.0
2017-12-26 12:35:00,92.93,92.94,92.88,92.88,940.0,84.622,84.6311,84.5764,84.5764,940.0
2017-12-26 12:40:00,92.88,92.9,92.84,92.87,7142.0,84.5764,84.5947,84.54,84.5673,7142.0
2017-12-26 12:45:00,92.85,92.85,92.81,92.84,2081.0,84.5491,84.5491,84.5127,84.54,2081.0
2017-12-26 12:50:00,92.84,92.84,92.76,92.79,4636.0,84.54,84.54,84.4672,84.4945,4636.0
2017-12-26 12:55:00,92.84,92.96,92.84,92.9,5831.0,84.54,84.6493,84.54,84.5947,5831.0
2017-12-26 13:00:00,92.9,92.9,92.83,92.85,4916.0,84.5947,84.5947,84.5309,84.5491,4916.0
2017-12-26 13:05:00,92.84,92.91,92.83,92.84,3901.0,84.54,84.6038,84.5309,84.54,3901.0
2017-12-26 13:10:00,92.81,92.88,92.81,92.86,1400.0,84.5127,84.5764,84.5127,84.5582,1400.0
2017-12-26 13:15:00,92.83,93.1,92.8,93.08,6813.0,84.5309,84.7768,84.5036,84.7586,6813.0
2017-12-26 13:20:00,93.08,93.17,93.08,93.16,9540.0,84.7586,84.8405,84.7586,84.8314,9540.0
2017-12-26 13:25:00,93.16,93.17,92.92,92.94,11824.0,84.8314,84.8405,84.6129,84.6311,11824.0
2017-12-26 13:30:00,92.97,92.97,92.81,92.81,7162.0,84.6584,84.6584,84.5127,84.5127,7162.0
2017-12-26 13:35:00,92.83,92.96,92.83,92.96,4937.0,84.5309,84.6493,84.5309,84.6493,4937.0
2017-12-26 13:40:00,92.97,92.97,92.78,92.78,4357.0,84.6584,84.6584,84.4854,84.4854,4357.0
2017-12-26 13:45:00,92.75,92.87,92.75,92.85,8458.0,84.4581,84.5673,84.4581,84.5491,8458.0
2017-12-26 13:50:00,92.84,92.86,92.82,92.83,1964.0,84.54,84.5582,84.5218,84.5309,1964.0
2017-12-26 13:55:00,92.82,92.87,92.75,92.79,6639.0,84.5218,84.5673,84.4581,84.4945,6639.0
2017-12-26 14:00:00,92.8,92.84,92.68,92.7,15951.0,84.5036,84.54,84.3943,84.4125,15951.0
2017-12-26 14:05:00,92.7,92.75,92.66,92.68,10846.0,84.4125,84.4581,84.3761,84.3943,10846.0
2017-12-26 14:10:00,92.66,92.73,92.65,92.7,5464.0,84.3761,84.4399,84.367,84.4125,5464.0
2017-12-26 14:15:00,92.71,92.75,92.68,92.69,6545.0,84.4216,84.4581,84.3943,84.4034,6545.0
2017-12-26 14:20:00,92.7,92.76,92.68,92.71,5551.0,84.4125,84.4672,84.3943,84.4216,5551.0
2017-12-26 14:25:00,92.74,92.8,92.71,92.77,7897.0,84.449,84.5036,84.4216,84.4763,7897.0
2017-12-26 14:30:00,92.76,92.82,92.75,92.77,4736.0,84.4672,84.5218,84.4581,84.4763,4736.0
2017-12-26 14:35:00,92.76,92.76,92.7,92.7,5388.0,84.4672,84.4672,84.4125,84.4125,5388.0
2017-12-26 14:40:00,92.7,92.7,92.67,92.67,8471.0,84.4125,84.4125,84.3852,84.3852,8471.0
2017-12-26 14:45:00,92.67,92.72,92.63,92.71,9777.0,84.3852,84.4307,84.3488,84.4216,9777.0
2017-12-26 14:50:00,92.7,92.77,92.7,92.77,5374.0,84.4125,84.4763,84.4125,84.4763,5374.0
2017-12-26 14:55:00,92.76,92.77,92.72,92.73,5835.0,84.4672,84.4763,84.4307,84.4399,5835.0
2017-12-26 15:00:00,92.72,92.76,92.69,92.73,8791.0,84.4307,84.4672,84.4034,84.4399,8791.0
2017-12-26 15:05:00,92.73,92.81,92.7,92.77,8798.0,84.4399,84.5127,84.4125,84.4763,8798.0
2017-12-26 15:10:00,92.75,92.76,92.71,92.71,5271.0,84.4581,84.4672,84.4216,84.4216,5271.0
2017-12-26 15:15:00,92.72,92.72,92.63,92.64,9918.0,84.4307,84.4307,84.3488,84.3579,9918.0
2017-12-26 15:20:00,92.64,92.68,92.55,92.55,11723.0,84.3579,84.3943,84.2759,84.2759,11723.0
2017-12-26 15:25:00,92.55,92.58,92.54,92.56,8117.0,84.2759,84.3033,84.2668,84.2851,8117.0
2017-12-26 15:30:00,92.56,92.6,92.54,92.59,10611.0,84.2851,84.3215,84.2668,84.3124,10611.0
2017-12-26 15:35:00,92.58,92.59,92.55,92.57,19477.0,84.3033,84.3124,84.2759,84.2942,19477.0
2017-12-26 15:40:00,92.55,92.58,92.43,92.44,20897.0,84.2759,84.3033,84.1667,84.1758,20897.0
2017-12-26 15:45:00,92.44,92.44,92.26,92.33,51260.0,84.1758,84.1758,84.0119,84.0756,51260.0
2017-12-26 15:50:00,92.34,92.35,92.26,92.28,37445.0,84.0847,84.0938,84.0119,84.0301,37445.0
2017-12-26 15:55:00,92.29,92.52,92.28,92.47,66959.0,84.0392,84.2486,84.0301,84.2031,66959.0
2017-12-27 09:30:00,92.84,92.86,92.27,92.56,30483.0,84.54,84.5582,84.021,84.2851,30483.0
2017-12-27 09:35:00,92.53,92.7,92.43,92.7,8287.0,84.2577,84.4125,84.1667,84.4125,8287.0
2017-12-27 09:40:00,92.61,92.83,92.57,92.65,9765.0,84.3306,84.5309,84.2942,84.367,9765.0
2017-12-27 09:45:00,92.58,92.74,92.45,92.47,9676.0,84.3033,84.449,84.1849,84.2031,9676.0
2017-12-27 09:50:00,92.44,92.57,92.43,92.57,6826.0,84.1758,84.2942,84.1667,84.2942,6826.0
2017-12-27 09:55:00,92.56,92.61,92.48,92.53,6353.0,84.2851,84.3306,84.2122,84.2577,6353.0
2017-12-27 10:00:00,92.49,92.57,92.26,92.3,12656.0,84.2213,84.2942,84.0119,84.0483,12656.0
2017-12-27 10:05:00,92.31,92.34,92.23,92.25,9966.0,84.0574,84.0847,83.9846,84.0028,9966.0
2017-12-27 10:10:00,92.25,92.45,92.23,92.45,11502.0,84.0028,84.1849,83.9846,84.1849,11502.0
2017-12-27 10:15:00,92.43,92.5,92.43,92.5,7011.0,84.1667,84.2304,84.1667,84.2304,7011.0
2017-12-27 10:20:00,92.53,92.61,92.5,92.61,7603.0,84.2577,84.3306,84.2304,84.3306,7603.0
2017-12-27 10:25:00,92.59,92.61,92.52,92.55,8250.0,84.3124,84.3306,84.2486,84.2759,8250.0
2017-12-27 10:30:00,92.52,92.58,92.42,92.42,6703.0,84.2486,84.3033,84.1576,84.1576,6703.0
2017-12-27 10:35:00,92.43,92.45,92.38,92.38,2177.0,84.1667,84.1849,84.1211,84.1211,2177.0
2017-12-27 10:40:00,92.41,92.41,92.35,92.37,5747.0,84.1485,84.1485,84.0938,84.112,5747.0
2017-12-27 10:45:00,92.39,92.41,92.35,92.38,10220.0,84.1303,84.1485,84.0938,84.1211,10220.0
2017-12-27 10:50:00,92.38,92.46,92.35,92.46,4971.0,84.1211,84.194,84.0938,84.194,4971.0
2017-12-27 10:55:00,92.42,92.51,92.39,92.51,4305.0,84.1576,84.2395,84.1303,84.2395,4305.0
2017-12-27 11:00:00,92.52,92.52,92.46,92.51,2846.0,84.2486,84.2486,84.194,84.2395,2846.0
2017-12-27 11:05:00,92.51,92.51,92.43,92.43,3825.0,84.2395,84.2395,84.1667,84.1667,3825.0
2017-12-27 11:10:00,92.43,92.47,92.4,92.47,3132.0,84.1667,84.2031,84.1394,84.2031,3132.0
2017-12-27 11:15:00,92.46,92.54,92.42,92.51,15797.0,84.194,84.2668,84.1576,84.2395,15797.0
2017-12-27 11:20:00,92.51,92.63,92.51,92.61,5390.0,84.2395,84.3488,84.2395,84.3306,5390.0
2017-12-27 11:25:00,92.59,92.68,92.57,92.65,6651.0,84.3124,84.3943,84.2942,84.367,6651.0
2017-12-27 11:30:00,92.65,92.66,92.63,92.66,5799.0,84.367,84.3761,84.3488,84.3761,5799.0
2017-12-27 11:35:00,92.65,92.68,92.63,92.66,5112.0,84.367,84.3943,84.3488,84.3761,5112.0
2017-12-27 11:40:00,92.66,92.73,92.61,92.65,5940.0,84.3761,84.4399,84.3306,84.367,5940.0
2017-12-27 11:45:00,92.7,92.81,92.7,92.74,7213.0,84.4125,84.5127,84.4125,84.449,7213.0
2017-12-27 11:50:00,92.73,92.74,92.69,92.72,4904.0,84.4399,84.449,84.4034,84.4307,4904.0
2017-12-27 11:55:00,92.73,92.82,92.73,92.81,6339.0,84.4399,84.5218,84.4399,84.5127,6339.0
2017-12-27 12:00:00,92.8,92.8,92.52,92.56,9337.0,84.5036,84.5036,84.2486,84.2851,9337.0
2017-12-27 12:05:00,92.55,92.59,92.5,92.57,4981.0,84.2759,84.3124,84.2304,84.2942,4981.0
2017-12-27 12:10:00,92.55,92.65,92.55,92.6,5580.0,84.2759,84.367,84.2759,84.3215,5580.0
2017-12-27 12:15:00,92.59,92.62,92.59,92.61,3379.0,84.3124,84.3397,84.3124,84.3306,3379.0
2017-12-27 12:20:00,92.59,92.59,92.52,92.52,5693.0,84.3124,84.3124,84.2486,84.2486,5693.0
2017-12-27 12:25:00,92.52,92.52,92.37,92.44,3079.0,84.2486,84.2486,84.112,84.1758,3079.0
2017-12-27 12:30:00,92.41,92.51,92.41,92.51,5997.0,84.1485,84.2395,84.1485,84.2395,5997.0
2017-12-27 12:35:00,92.53,92.53,92.42,92.46,5211.0,84.2577,84.2577,84.1576,84.194,5211.0
2017-12-27 12:40:00,92.45,92.46,92.39,92.41,4315.0,84.1849,84.194,84.1303,84.1485,4315.0
2017-12-27 12:45:00,92.42,92.44,92.4,92.41,4925.0,84.1576,84.1758,84.1394,84.1485,4925.0
2017-12-27 12:50:00,92.44,92.44,92.33,92.35,5599.0,84.1758,84.1758,84.0756,84.0938,5599.0
2017-12-27 12:55:00,92.38,92.38,92.26,92.26,7158.0,84.1211,84.1211,84.0119,84.0119,7158.0
2017-12-27 13:00:00,92.29,92.35,92.14,92.23,11809.0,84.0392,84.0938,83.9026,83.9846,11809.0
2017-12-27 13:05:00,92.24,92.33,92.24,92.31,2083.0,83.9937,84.0756,83.9937,84.0574,2083.0
2017-12-27 13:10:00,92.3,92.35,92.28,92.28,3282.0,84.0483,84.0938,84.0301,84.0301,3282.0
2017-12-27 13:15:00,92.28,92.33,92.28,92.32,2851.0,84.0301,84.0756,84.0301,84.0665,2851.0
2017-12-27 13:20:00,92.32,92.33,92.24,92.31,3313.0,84.0665,84.0756,83.9937,84.0574,3313.0
2017-12-27 13:25:00,92.29,92.3,92.27,92.27,4520.0,84.0392,84.0483,84.021,84.021,4520.0
2017-12-27 13:30:00,92.28,92.3,92.26,92.28,5090.0,84.0301,84.0483,84.0119,84.0301,5090.0
2017-12-27 13:35:00,92.32,92.33,92.28,92.33,4796.0,84.0665,84.0756,84.0301,84.0756,4796.0
2017-12-27 13:40:00,92.31,92.37,92.3,92.36,4628.0,84.0574,84.112,84.0483,84.1029,4628.0
2017-12-27 13:45:00,92.39,92.42,92.34,92.39,8144.0,84.1303,84.1576,84.0847,84.1303,8144.0
2017-12-27 13:50:00,92.38,92.4,92.37,92.39,1419.0,84.1211,84.1394,84.112,84.1303,1419.0
2017-12-27 13:55:00,92.4,92.44,92.39,92.44,6257.0,84.1394,84.1758,84.1303,84.1758,6257.0
2017-12-27 14:00:00,92.44,92.47,92.42,92.44,6237.0,84.1758,84.2031,84.1576,84.1758,6237.0
2017-12-27 14:05:00,92.45,92.47,92.43,92.45,5878.0,84.1849,84.2031,84.1667,84.1849,5878.0
2017-12-27 14:10:00,92.47,92.53,92.47,92.5,7466.0,84.2031,84.2577,84.2031,84.2304,7466.0
2017-12-27 14:15:00,92.51,92.52,92.45,92.49,5876.0,84.2395,84.2486,84.1849,84.2213,5876.0
2017-12-27 14:20:00,92.49,92.53,92.48,92.51,7965.0,84.2213,84.2577,84.2122,84.2395,7965.0
2017-12-27 14:25:00,92.51,92.62,92.49,92.59,7739.0,84.2395,84.3397,84.2213,84.3124,7739.0
2017-12-27 14:30:00,92.59,92.61,92.56,92.56,6858.0,84.3124,84.3306,84.2851,84.2851,6858.0
2017-12-27 14:35:00,92.57,92.57,92.51,92.55,10550.0,84.2942,84.2942,84.2395,84.2759,10550.0
2017-12-27 14:40:00,92.52,92.52,92.5,92.51,2275.0,84.2486,84.2486,84.2304,84.2395,2275.0
2017-12-27 14:45:00,92.51,92.52,92.48,92.51,7187.0,84.2395,84.2486,84.2122,84.2395,7187.0
2017-12-27 14:50:00,92.5,92.5,92.35,92.38,7105.0,84.2304,84.2304,84.0938,84.1211,7105.0
2017-12-27 14:55:00,92.38,92.39,92.35,92.36,3550.0,84.1211,84.1303,84.0938,84.1029,3550.0
2017-12-27 15:00:00,92.39,92.41,92.36,92.38,6455.0,84.1303,84.1485,84.1029,84.1211,6455.0
2017-12-27 15:05:00,92.37,92.38,92.34,92.34,8947.0,84.112,84.1211,84.0847,84.0847,8947.0
2017-12-27 15:10:00,92.35,92.37,92.34,92.36,4252.0,84.0938,84.112,84.0847,84.1029,4252.0
2017-12-27 15:15:00,92.36,92.38,92.35,92.35,4894.0,84.1029,84.1211,84.0938,84.0938,4894.0
2017-12-27 15:20:00,92.36,92.36,92.34,92.34,6084.0,84.1029,84.1029,84.0847,84.0847,6084.0
2017-12-27 15:25:00,92.34,92.36,92.31,92.35,11031.0,84.0847,84.1029,84.0574,84.0938,11031.0
2017-12-27 15:30:00,92.35,92.35,92.31,92.33,11236.0,84.0938,84.0938,84.0574,84.0756,11236.0
2017-12-27 15:35:00,92.32,92.32,92.26,92.31,15303.0,84.0665,84.0665,84.0119,84.0574,15303.0
2017-12-27 15:40:00,92.32,92.52,92.32,92.51,42075.0,84.0665,84.2486,84.0665,84.2395,42075.0
2017-12-27 15:45:00,92.51,92.58,92.51,92.56,52894.0,84.2395,84.3033,84.2395,84.2851,52894.0
2017-12-27 15:50:00,92.56,92.6,92.53,92.59,46913.0,84.2851,84.3215,84.2577,84.3124,46913.0
2017-12-27 15:55:00,92.59,92.66,92.55,92.61,150180.0,84.3124,84.3761,84.2759,84.3306,150180.0
2017-12-28 09:30:00,92.67,92.72,92.3,92.45,22366.0,84.3852,84.4307,84.0483,84.1849,22366.0
2017-12-28 09:35:00,92.52,92.69,92.5,92.59,7900.0,84.2486,84.4034,84.2304,84.3124,7900.0
2017-12-28 09:40:00,92.68,92.74,92.42,92.45,7001.0,84.3943,84.449,84.1576,84.1849,7001.0
2017-12-28 09:45:00,92.46,92.54,92.38,92.48,13065.0,84.194,84.2668,84.1211,84.2122,13065.0
2017-12-28 09:50:00,92.48,92.5,92.21,92.28,8598.0,84.2122,84.2304,83.9663,84.0301,8598.0
2017-12-28 09:55:00,92.28,92.4,92.24,92.31,9147.0,84.0301,84.1394,83.9937,84.0574,9147.0
2017-12-28 10:00:00,92.38,92.51,92.35,92.41,10477.0,84.1211,84.2395,84.0938,84.1485,10477.0
2017-12-28 10:05:00,92.38,92.49,92.36,92.46,8046.0,84.1211,84.2213,84.1029,84.194,8046.0
2017-12-28 10:10:00,92.46,92.5,92.41,92.49,5829.0,84.194,84.2304,84.1485,84.2213,5829.0
2017-12-28 10:15:00,92.48,92.48,92.44,92.47,5828.0,84.2122,84.2122,84.1758,84.2031,5828.0
2017-12-28 10:20:00,92.49,92.51,92.43,92.46,16252.0,84.2213,84.2395,84.1667,84.194,16252.0
2017-12-28 10:25:00,92.5,92.6,92.5,92.53,7391.0,84.2304,84.3215,84.2304,84.2577,7391.0
2017-12-28 10:30:00,92.53,92.55,92.5,92.52,7151.0,84.2577,84.2759,84.2304,84.2486,7151.0
2017-12-28 10:35:00,92.53,92.59,92.53,92.57,6732.0,84.2577,84.3124,84.2577,84.2942,6732.0
2017-12-28 10:40:00,92.57,92.61,92.56,92.59,5248.0,84.2942,84.3306,84.2851,84.3124,5248.0
2017-12-28 10:45:00,92.6,92.6,92.39,92.42,8226.0,84.3215,84.3215,84.1303,84.1576,8226.0
2017-12-28 10:50:00,92.42,92.44,92.35,92.41,6843.0,84.1576,84.1758,84.0938,84.1485,6843.0
2017-12-28 10:55:00,92.41,92.42,92.34,92.4,6176.0,84.1485,84.1576,84.0847,84.1394,6176.0
2017-12-28 11:00:00,92.4,92.4,92.27,92.3,8390.0,84.1394,84.1394,84.021,84.0483,8390.0
2017-12-28 11:05:00,92.3,92.34,92.25,92.32,5436.0,84.0483,84.0847,84.0028,84.0665,5436.0
2017-12-28 11:10:00,92.32,92.33,92.28,92.3,17171.0,84.0665,84.0756,84.0301,84.0483,17171.0
2017-12-28 11:15:00,92.31,92.4,92.29,92.39,11212.0,84.0574,84.1394,84.0392,84.1303,11212.0
2017-12-28 11:20:00,92.39,92.49,92.39,92.48,4228.0,84.1303,84.2213,84.1303,84.2122,4228.0
2017-12-28 11:25:00,92.48,92.48,92.33,92.38,11122.0,84.2122,84.2122,84.0756,84.1211,11122.0
2017-12-28 11:30:00,92.44,92.54,92.44,92.51,4474.0,84.1758,84.2668,84.1758,84.2395,4474.0
2017-12-28 11:35:00,92.44,92.44,92.41,92.42,500.0,84.1758,84.1758,84.1485,84.1576,500.0
2017-12-28 11:40:00,92.43,92.51,92.37,92.42,5165.0,84.1667,84.2395,84.112,84.1576,5165.0
2017-12-28 11:45:00,92.42,92.46,92.39,92.45,3363.0,84.1576,84.194,84.1303,84.1849,3363.0
2017-12-28 11:50:00,92.48,92.53,92.47,92.52,4610.0,84.2122,84.2577,84.2031,84.2486,4610.0
2017-12-28 11:55:00,92.53,92.54,92.47,92.5,3940.0,84.2577,84.2668,84.2031,84.2304,3940.0
2017-12-28 12:00:00,92.52,92.52,92.47,92.47,2945.0,84.2486,84.2486,84.2031,84.2031,2945.0
2017-12-28 12:05:00,92.49,92.53,92.47,92.52,5700.0,84.2213,84.2577,84.2031,84.2486,5700.0
2017-12-28 12:10:00,92.52,92.52,92.46,92.46,4550.0,84.2486,84.2486,84.194,84.194,4550.0
2017-12-28 12:15:00,92.46,92.52,92.43,92.45,4648.0,84.194,84.2486,84.1667,84.1849,4648.0
2017-12-28 12:20:00,92.46,92.49,92.46,92.48,3243.0,84.194,84.2213,84.194,84.2122,3243.0
2017-12-28 12:25:00,92.5,92.51,92.47,92.47,2150.0,84.2304,84.2395,84.2031,84.2031,2150.0
2017-12-28 12:30:00,92.5,92.51,92.46,92.47,6044.0,84.2304,84.2395,84.194,84.2031,6044.0
2017-12-28 12:35:00,92.48,92.48,92.43,92.44,3220.0,84.2122,84.2122,84.1667,84.1758,3220.0
2017-12-28 12:40:00,92.43,92.43,92.32,92.36,5040.0,84.1667,84.1667,84.0665,84.1029,5040.0
2017-12-28 12:45:00,92.39,92.45,92.36,92.36,3757.0,84.1303,84.1849,84.1029,84.1029,3757.0
2017-12-28 12:50:00,92.39,92.43,92.38,92.38,4179.0,84.1303,84.1667,84.1211,84.1211,4179.0
2017-12-28 12:55:00,92.38,92.41,92.26,92.34,4271.0,84.1211,84.1485,84.0119,84.0847,4271.0
2017-12-28 13:00:00,92.36,92.36,92.27,92.36,2725.0,84.1029,84.1029,84.021,84.1029,2725.0
2017-12-28 13:05:00,92.36,92.4,92.3,92.35,4993.0,84.1029,84.1394,84.0483,84.0938,4993.0
2017-12-28 13:10:00,92.34,92.37,92.26,92.26,4074.0,84.0847,84.112,84.0119,84.0119,4074.0
2017-12-28 13:15:00,92.31,92.34,92.31,92.34,1933.0,84.0574,84.0847,84.0574,84.0847,1933.0
2017-12-28 13:20:00,92.35,92.49,92.32,92.38,18199.0,84.0938,84.2213,84.0665,84.1211,18199.0
2017-12-28 13:25:00,92.42,92.46,92.39,92.4,3942.0,84.1576,84.194,84.1303,84.1394,3942.0
2017-12-28 13:30:00,92.4,92.45,92.36,92.4,6010.0,84.1394,84.1849,84.1029,84.1394,6010.0
2017-12-28 13:35:00,92.42,92.44,92.35,92.37,15776.0,84.1576,84.1758,84.0938,84.112,15776.0
2017-12-28 13:40:00,92.39,92.41,92.37,92.38,6397.0,84.1303,84.1485,84.112,84.1211,6397.0
2017-12-28 13:45:00,92.38,92.38,92.35,92.36,3092.0,84.1211,84.1211,84.0938,84.1029,3092.0
2017-12-28 13:50:00,92.35,92.35,92.27,92.31,9461.0,84.0938,84.0938,84.021,84.0574,9461.0
2017-12-28 13:55:00,92.32,92.4,92.3,92.39,8625.0,84.0665,84.1394,84.0483,84.1303,8625.0
2017-12-28 14:00:00,92.39,92.47,92.32,92.44,4427.0,84.1303,84.2031,84.0665,84.1758,4427.0
2017-12-28 14:05:00,92.45,92.46,92.4,92.41,2430.0,84.1849,84.194,84.1394,84.1485,2430.0
2017-12-28 14:10:00,92.41,92.46,92.4,92.41,3299.0,84.1485,84.194,84.1394,84.1485,3299.0
2017-12-28 14:15:00,92.45,92.45,92.41,92.43,4836.0,84.1849,84.1849,84.1485,84.1667,4836.0
2017-12-28 14:20:00,92.43,92.48,92.41,92.47,5939.0,84.1667,84.2122,84.1485,84.2031,5939.0
2017-12-28 14:25:00,92.48,92.49,92.46,92.48,4771.0,84.2122,84.2213,84.194,84.2122,4771.0
2017-12-28 14:30:00,92.48,92.51,92.48,92.49,5540.0,84.2122,84.2395,84.2122,84.2213,5540.0
2017-12-28 14:35:00,92.49,92.51,92.37,92.5,8533.0,84.2213,84.2395,84.112,84.2304,8533.0
2017-12-28 14:40:00,92.51,92.53,92.48,92.5,5902.0,84.2395,84.2577,84.2122,84.2304,5902.0
2017-12-28 14:45:00,92.5,92.54,92.44,92.47,8345.0,84.2304,84.2668,84.1758,84.2031,8345.0
2017-12-28 14:50:00,92.51,92.54,92.48,92.48,9123.0,84.2395,84.2668,84.2122,84.2122,9123.0
2017-12-28 14:55:00,92.48,92.49,92.39,92.41,7609.0,84.2122,84.2213,84.1303,84.1485,7609.0
2017-12-28 15:00:00,92.41,92.41,92.35,92.38,8636.0,84.1485,84.1485,84.0938,84.1211,8636.0
2017-12-28 15:05:00,92.39,92.46,92.38,92.45,11415.0,84.1303,84.194,84.1211,84.1849,11415.0
2017-12-28 15:10:00,92.45,92.58,92.45,92.57,15736.0,84.1849,84.3033,84.1849,84.2942,15736.0
2017-12-28 15:15:00,92.58,92.61,92.53,92.54,8841.0,84.3033,84.3306,84.2577,84.2668,8841.0
2017-12-28 15:20:00,92.54,92.54,92.48,92.5,8935.0,84.2668,84.2668,84.2122,84.2304,8935.0
2017-12-28 15:25:00,92.5,92.52,92.48,92.48,9877.0,84.2304,84.2486,84.2122,84.2122,9877.0
2017-12-28 15:30:00,92.49,92.51,92.47,92.5,15686.0,84.2213,84.2395,84.2031,84.2304,15686.0
2017-12-28 15:35:00,92.51,92.53,92.48,92.5,20650.0,84.2395,84.2577,84.2122,84.2304,20650.0
2017-12-28 15:40:00,92.51,92.51,92.47,92.48,15886.0,84.2395,84.2395,84.2031,84.2122,15886.0
2017-12-28 15:45:00,92.48,92.49,92.36,92.39,24356.0,84.2122,84.2213,84.1029,84.1303,24356.0
2017-12-28 15:50:00,92.39,92.46,92.39,92.45,41352.0,84.1303,84.194,84.1303,84.1849,41352.0
2017-12-28 15:55:00,92.45,92.63,92.44,92.57,90251.0,84.1849,84.3488,84.1758,84.2942,90251.0
2017-12-29 09:30:00,92.92,93.83,92.87,93.4,48347.0,84.6129,85.4415,84.5673,85.05,48347.0
2017-12-29 09:35:00,93.6,93.6,93.23,93.46,12478.0,85.2321,85.2321,84.8952,85.1046,12478.0
2017-12-29 09:40:00,93.4,93.56,93.33,93.5,11440.0,85.05,85.1957,84.9862,85.141,11440.0
2017-12-29 09:45:00,93.54,93.7,93.49,93.54,10032.0,85.1774,85.3231,85.1319,85.1774,10032.0
2017-12-29 09:50:00,93.59,93.68,93.46,93.52,12390.0,85.223,85.3049,85.1046,85.1592,12390.0
2017-12-29 09:55:00,93.55,93.59,93.43,93.55,8873.0,85.1865,85.223,85.0773,85.1865,8873.0
2017-12-29 10:00:00,93.57,93.57,93.39,93.5,12539.0,85.2048,85.2048,85.0408,85.141,12539.0
2017-12-29 10:05:00,93.48,93.53,93.44,93.52,17215.0,85.1228,85.1683,85.0864,85.1592,17215.0
2017-12-29 10:10:00,93.5,93.51,93.16,93.17,15142.0,85.141,85.1501,84.8314,84.8405,15142.0
2017-12-29 10:15:00,93.22,93.4,93.12,93.35,38786.0,84.886,85.05,84.795,85.0044,38786.0
2017-12-29 10:20:00,93.37,93.51,93.25,93.51,19562.0,85.0226,85.1501,84.9134,85.1501,19562.0
2017-12-29 10:25:00,93.51,93.54,93.47,93.5,10236.0,85.1501,85.1774,85.1137,85.141,10236.0
2017-12-29 10:30:00,93.51,93.56,93.47,93.48,6961.0,85.1501,85.1957,85.1137,85.1228,6961.0
2017-12-29 10:35:00,93.5,93.56,93.45,93.45,12864.0,85.141,85.1957,85.0955,85.0955,12864.0
2017-12-29 10:40:00,93.45,93.6,93.45,93.6,8200.0,85.0955,85.2321,85.0955,85.2321,8200.0
2017-12-29 10:45:00,93.6,93.6,93.37,93.45,8114.0,85.2321,85.2321,85.0226,85.0955,8114.0
2017-12-29 10:50:00,93.46,93.78,93.45,93.78,30775.0,85.1046,85.396,85.0955,85.396,30775.0
2017-12-29 10:55:00,93.78,93.85,93.73,93.85,19457.0,85.396,85.4597,85.3505,85.4597,19457.0
2017-12-29 11:00:00,93.84,93.85,93.65,93.72,15211.0,85.4506,85.4597,85.2776,85.3413,15211.0
2017-12-29 11:05:00,93.71,93.73,93.59,93.59,12664.0,85.3322,85.3505,85.223,85.223,12664.0
2017-12-29 11:10:00,93.61,93.63,93.54,93.63,10098.0,85.2412,85.2594,85.1774,85.2594,10098.0
2017-12-29 11:15:00,93.67,93.67,93.55,93.61,13869.0,85.2958,85.2958,85.1865,85.2412,13869.0
2017-12-29 11:20:00,93.56,93.62,93.54,93.54,9693.0,85.1957,85.2503,85.1774,85.1774,9693.0
2017-12-29 11:25:00,93.57,93.63,93.55,93.56,11685.0,85.2048,85.2594,85.1865,85.1957,11685.0
2017-12-29 11:30:00,93.55,93.63,93.49,93.6,16107.0,85.1865,85.2594,85.1319,85.2321,16107.0
2017-12-29 11:35:00,93.62,93.63,93.57,93.59,13031.0,85.2503,85.2594,85.2048,85.223,13031.0
2017-12-29 11:40:00,93.61,93.7,93.58,93.7,9511.0,85.2412,85.3231,85.2139,85.3231,9511.0
2017-12-29 11:45:00,93.7,93.77,93.62,93.74,14362.0,85.3231,85.3869,85.2503,85.3596,14362.0
2017-12-29 11:50:00,93.74,93.74,93.66,93.68,8937.0,85.3596,85.3596,85.2867,85.3049,8937.0
2017-12-29 11:55:00,93.68,93.73,93.64,93.73,10323.0,85.3049,85.3505,85.2685,85.3505,10323.0
2017-12-29 12:00:00,93.74,93.74,93.63,93.64,6598.0,85.3596,85.3596,85.2594,85.2685,6598.0
2017-12-29 12:05:00,93.65,93.65,93.56,93.56,5100.0,85.2776,85.2776,85.1957,85.1957,5100.0
2017-12-29 12:10:00,93.56,93.63,93.56,93.58,8235.0,85.1957,85.2594,85.1957,85.2139,8235.0
2017-12-29 12:15:00,93.58,93.77,93.56,93.75,14958.0,85.2139,85.3869,85.1957,85.3687,14958.0
2017-12-29 12:20:00,93.77,93.78,93.68,93.69,12450.0,85.3869,85.396,85.3049,85.314,12450.0
2017-12-29 12:25:00,93.68,93.71,93.65,93.66,6620.0,85.3049,85.3322,85.2776,85.2867,6620.0
2017-12-29 12:30:00,93.69,93.78,93.69,93.77,10497.0,85.314,85.396,85.314,85.3869,10497.0
2017-12-29 12:35:00,93.78,93.82,93.77,93.81,13381.0,85.396,85.4324,85.3869,85.4233,13381.0
2017-12-29 12:40:00,93.8,93.82,93.7,93.8,13054.0,85.4142,85.4324,85.3231,85.4142,13054.0
2017-12-29 12:45:00,93.8,93.82,93.72,93.72,13776.0,85.4142,85.4324,85.3413,85.3413,13776.0
2017-12-29 12:50:00,93.72,93.74,93.7,93.7,7130.0,85.3413,85.3596,85.3231,85.3231,7130.0
2017-12-29 12:55:00,93.72,93.74,93.62,93.62,10574.0,85.3413,85.3596,85.2503,85.2503,10574.0
2017-12-29 13:00:00,93.61,93.64,93.53,93.56,9774.0,85.2412,85.2685,85.1683,85.1957,9774.0
2017-12-29 13:05:00,93.58,93.67,93.56,93.61,17801.0,85.2139,85.2958,85.1957,85.2412,17801.0
2017-12-29 13:10:00,93.57,93.61,93.48,93.54,32691.0,85.2048,85.2412,85.1228,85.1774,32691.0
2017-12-29 13:15:00,93.54,93.56,93.49,93.5,7516.0,85.1774,85.1957,85.1319,85.141,7516.0
2017-12-29 13:20:00,93.5,93.54,93.48,93.53,13950.0,85.141,85.1774,85.1228,85.1683,13950.0
2017-12-29 13:25:00,93.53,93.54,93.49,93.49,6766.0,85.1683,85.1774,85.1319,85.1319,6766.0
2017-12-29 13:30:00,93.48,93.48,93.4,93.44,13043.0,85.1228,85.1228,85.05,85.0864,13043.0
2017-12-29 13:35:00,93.44,93.46,93.43,93.45,7526.0,85.0864,85.1046,85.0773,85.0955,7526.0
2017-12-29 13:40:00,93.45,93.45,93.34,93.36,12697.0,85.0955,85.0955,84.9953,85.0135,12697.0
2017-12-29 13:45:00,93.36,93.41,93.34,93.39,8284.0,85.0135,85.0591,84.9953,85.0408,8284.0
2017-12-29 13:50:00,93.41,93.42,93.24,93.24,9801.0,85.0591,85.0682,84.9043,84.9043,9801.0
2017-12-29 13:55:00,93.24,93.28,93.21,93.27,12557.0,84.9043,84.9407,84.8769,84.9316,12557.0
2017-12-29 14:00:00,93.27,93.28,93.1,93.24,28490.0,84.9316,84.9407,84.7768,84.9043,28490.0
2017-12-29 14:05:00,93.27,93.33,93.24,93.29,15695.0,84.9316,84.9862,84.9043,84.9498,15695.0
2017-12-29 14:10:00,93.29,93.36,93.27,93.36,16578.0,84.9498,85.0135,84.9316,85.0135,16578.0
2017-12-29 14:15:00,93.36,93.36,93.21,93.24,15026.0,85.0135,85.0135,84.8769,84.9043,15026.0
2017-12-29 14:20:00,93.26,93.32,93.25,93.29,17040.0,84.9225,84.9771,84.9134,84.9498,17040.0
2017-12-29 14:25:00,93.3,93.31,93.23,93.26,14525.0,84.9589,84.968,84.8952,84.9225,14525.0
2017-12-29 14:30:00,93.27,93.29,93.17,93.25,23437.0,84.9316,84.9498,84.8405,84.9134,23437.0
2017-12-29 14:35:00,93.26,93.35,93.25,93.33,17025.0,84.9225,85.0044,84.9134,84.9862,17025.0
2017-12-29 14:40:00,93.33,93.44,93.33,93.42,15784.0,84.9862,85.0864,84.9862,85.0682,15784.0
2017-12-29 14:45:00,93.42,93.45,93.38,93.44,12088.0,85.0682,85.0955,85.0317,85.0864,12088.0
2017-12-29 14:50:00,93.45,93.46,93.36,93.44,11669.0,85.0955,85.1046,85.0135,85.0864,11669.0
2017-12-29 14:55:00,93.44,93.44,93.39,93.4,12258.0,85.0864,85.0864,85.0408,85.05,12258.0
2017-12-29 15:00:00,93.4,93.42,93.26,93.3,19901.0,85.05,85.0682,84.9225,84.9589,19901.0
2017-12-29 15:05:00,93.29,93.35,93.26,93.34,23263.0,84.9498,85.0044,84.9225,84.9953,23263.0
2017-12-29 15:10:00,93.34,93.4,93.32,93.39,21181.0,84.9953,85.05,84.9771,85.0408,21181.0
2017-12-29 15:15:00,93.4,93.47,93.38,93.47,34063.0,85.05,85.1137,85.0317,85.1137,34063.0
2017-12-29 15:20:00,93.46,93.53,93.46,93.53,23554.0,85.1046,85.1683,85.1046,85.1683,23554.0
2017-12-29 15:25:00,93.54,93.59,93.51,93.56,27895.0,85.1774,85.223,85.1501,85.1957,27895.0
2017-12-29 15:30:00,93.56,93.67,93.51,93.59,41942.0,85.1957,85.2958,85.1501,85.223,41942.0
2017-12-29 15:35:00,93.59,93.62,93.56,93.57,51197.0,85.223,85.2503,85.1957,85.2048,51197.0
2017-12-29 15:40:00,93.58,93.62,93.57,93.62,65117.0,85.2139,85.2503,85.2048,85.2503,65117.0
2017-12-29 15:45:00,93.62,93.62,93.41,93.43,142154.0,85.2503,85.2503,85.0591,85.0773,142154.0
2017-12-29 15:50:00,93.43,93.43,93.19,93.21,110215.0,85.0773,85.0773,84.8587,84.8769,110215.0
2017-12-29 15:55:00,93.21,93.21,92.94,93.04,274740.0,84.8769,84.8769,84.6311,84.7221,274740.0
2018-01-02 09:30:00,93.56,94.32,93.32,94.02,31167.0,85.1957,85.8877,84.9771,85.6145,31167.0
2018-01-02 09:35:00,94.08,94.08,93.77,93.89,14408.0,85.6692,85.6692,85.3869,85.4961,14408.0
2018-01-02 09:40:00,93.88,94.11,93.86,94.01,13408.0,85.487,85.6965,85.4688,85.6054,13408.0
2018-01-02 09:45:00,93.93,94.2,93.86,94.01,15594.0,85.5326,85.7784,85.4688,85.6054,15594.0
2018-01-02 09:50:00,94.01,94.13,93.92,94.12,15405.0,85.6054,85.7147,85.5235,85.7056,15405.0
2018-01-02 09:55:00,94.1,94.19,94.05,94.1,10876.0,85.6874,85.7693,85.6418,85.6874,10876.0
2018-01-02 10:00:00,94.17,94.26,93.91,93.93,11247.0,85.7511,85.8331,85.5144,85.5326,11247.0
2018-01-02 10:05:00,93.93,94.06,93.93,94.01,16081.0,85.5326,85.651,85.5326,85.6054,16081.0
2018-01-02 10:10:00,94.01,94.1,93.93,93.94,13232.0,85.6054,85.6874,85.5326,85.5417,13232.0
2018-01-02 10:15:00,93.94,94.03,93.87,93.94,24679.0,85.5417,85.6236,85.4779,85.5417,24679.0
2018-01-02 10:20:00,93.92,94.03,93.91,94.03,15261.0,85.5235,85.6236,85.5144,85.6236,15261.0
2018-01-02 10:25:00,94.07,94.08,93.96,94.03,13922.0,85.6601,85.6692,85.5599,85.6236,13922.0
2018-01-02 10:30:00,94.01,94.15,94.01,94.12,18306.0,85.6054,85.7329,85.6054,85.7056,18306.0
2018-01-02 10:35:00,94.18,94.22,93.98,94.02,11877.0,85.7602,85.7966,85.5781,85.6145,11877.0
2018-01-02 10:40:00,94.02,94.27,94.0,94.27,11014.0,85.6145,85.8422,85.5963,85.8422,11014.0
2018-01-02 10:45:00,94.27,94.33,94.09,94.09,11872.0,85.8422,85.8968,85.6783,85.6783,11872.0
2018-01-02 10:50:00,94.09,94.3,94.06,94.29,10262.0,85.6783,85.8695,85.651,85.8604,10262.0
2018-01-02 10:55:00,94.32,94.38,94.27,94.34,13726.0,85.8877,85.9423,85.8422,85.9059,13726.0
2018-01-02 11:00:00,94.3,94.45,94.3,94.35,16333.0,85.8695,86.0061,85.8695,85.915,16333.0
2018-01-02 11:05:00,94.34,94.4,94.25,94.25,9491.0,85.9059,85.9606,85.824,85.824,9491.0
2018-01-02 11:10:00,94.27,94.33,94.26,94.32,10940.0,85.8422,85.8968,85.8331,85.8877,10940.0
2018-01-02 11:15:00,94.33,94.35,94.22,94.29,13091.0,85.8968,85.915,85.7966,85.8604,13091.0
2018-01-02 11:20:00,94.29,94.39,94.29,94.36,11170.0,85.8604,85.9514,85.8604,85.9241,11170.0
2018-01-02 11:25:00,94.37,94.48,94.37,94.48,14388.0,85.9332,86.0334,85.9332,86.0334,14388.0
2018-01-02 11:30:00,94.46,94.48,94.35,94.42,10438.0,86.0152,86.0334,85.915,85.9788,10438.0
2018-01-02 11:35:00,94.43,94.45,94.38,94.45,11880.0,85.9879,86.0061,85.9423,86.0061,11880.0
2018-01-02 11:40:00,94.45,94.46,94.33,94.41,16585.0,86.0061,86.0152,85.8968,85.9697,16585.0
2018-01-02 11:45:00,94.41,94.52,94.38,94.42,20742.0,85.9697,86.0698,85.9423,85.9788,20742.0
2018-01-02 11:50:00,94.42,94.47,94.32,94.32,13176.0,85.9788,86.0243,85.8877,85.8877,13176.0
2018-01-02 11:55:00,94.35,94.37,94.22,94.22,10838.0,85.915,85.9332,85.7966,85.7966,10838.0
2018-01-02 12:00:00,94.25,94.29,94.2,94.29,5750.0,85.824,85.8604,85.7784,85.8604,5750.0
2018-01-02 12:05:00,94.32,94.34,94.17,94.21,7318.0,85.8877,85.9059,85.7511,85.7875,7318.0
2018-01-02 12:10:00,94.22,94.24,94.17,94.24,11548.0,85.7966,85.8149,85.7511,85.8149,11548.0
2018-01-02 12:15:00,94.27,94.3,94.19,94.21,8571.0,85.8422,85.8695,85.7693,85.7875,8571.0
2018-01-02 12:20:00,94.21,94.29,94.2,94.29,6757.0,85.7875,85.8604,85.7784,85.8604,6757.0
2018-01-02 12:25:00,94.29,94.3,94.25,94.25,6586.0,85.8604,85.8695,85.824,85.824,6586.0
2018-01-02 12:30:00,94.27,94.27,94.15,94.18,9473.0,85.8422,85.8422,85.7329,85.7602,9473.0
2018-01-02 12:35:00,94.18,94.18,94.07,94.11,10247.0,85.7602,85.7602,85.6601,85.6965,10247.0
2018-01-02 12:40:00,94.12,94.13,94.01,94.06,8616.0,85.7056,85.7147,85.6054,85.651,8616.0
2018-01-02 12:45:00,94.07,94.17,94.07,94.11,9476.0,85.6601,85.7511,85.6601,85.6965,9476.0
2018-01-02 12:50:00,94.13,94.16,94.05,94.09,10005.0,85.7147,85.742,85.6418,85.6783,10005.0
2018-01-02 12:55:00,94.09,94.13,94.09,94.11,5830.0,85.6783,85.7147,85.6783,85.6965,5830.0
2018-01-02 13:00:00,94.11,94.11,94.09,94.11,3960.0,85.6965,85.6965,85.6783,85.6965,3960.0
2018-01-02 13:05:00,94.1,94.16,94.08,94.15,12768.0,85.6874,85.742,85.6692,85.7329,12768.0
2018-01-02 13:10:00,94.15,94.28,94.14,94.28,12661.0,85.7329,85.8513,85.7238,85.8513,12661.0
2018-01-02 13:15:00,94.27,94.3,94.17,94.17,16989.0,85.8422,85.8695,85.7511,85.7511,16989.0
2018-01-02 13:20:00,94.16,94.17,94.1,94.1,5783.0,85.742,85.7511,85.6874,85.6874,5783.0
2018-01-02 13:25:00,94.13,94.16,94.12,94.16,10419.0,85.7147,85.742,85.7056,85.742,10419.0
2018-01-02 13:30:00,94.16,94.17,94.11,94.12,8381.0,85.742,85.7511,85.6965,85.7056,8381.0
2018-01-02 13:35:00,94.13,94.13,94.08,94.08,8541.0,85.7147,85.7147,85.6692,85.6692,8541.0
2018-01-02 13:40:00,94.1,94.16,94.09,94.13,6402.0,85.6874,85.742,85.6783,85.7147,6402.0
2018-01-02 13:45:00,94.14,94.21,94.14,94.17,12016.0,85.7238,85.7875,85.7238,85.7511,12016.0
2018-01-02 13:50:00,94.17,94.2,94.15,94.18,10472.0,85.7511,85.7784,85.7329,85.7602,10472.0
2018-01-02 13:55:00,94.19,94.21,94.17,94.2,7532.0,85.7693,85.7875,85.7511,85.7784,7532.0
2018-01-02 14:00:00,94.18,94.25,94.18,94.25,11168.0,85.7602,85.824,85.7602,85.824,11168.0
2018-01-02 14:05:00,94.25,94.27,94.23,94.26,10767.0,85.824,85.8422,85.8058,85.8331,10767.0
2018-01-02 14:10:00,94.26,94.27,94.2,94.23,17040.0,85.8331,85.8422,85.7784,85.8058,17040.0
2018-01-02 14:15:00,94.23,94.36,94.21,94.34,11093.0,85.8058,85.9241,85.7875,85.9059,11093.0
2018-01-02 14:20:00,94.37,94.44,94.33,94.33,16068.0,85.9332,85.997,85.8968,85.8968,16068.0
2018-01-02 14:25:00,94.35,94.4,94.35,94.4,10336.0,85.915,85.9606,85.915,85.9606,10336.0
2018-01-02 14:30:00,94.41,94.46,94.34,94.38,21297.0,85.9697,86.0152,85.9059,85.9423,21297.0
2018-01-02 14:35:00,94.38,94.39,94.11,94.13,16781.0,85.9423,85.9514,85.6965,85.7147,16781.0
2018-01-02 14:40:00,94.14,94.19,94.09,94.11,21713.0,85.7238,85.7693,85.6783,85.6965,21713.0
2018-01-02 14:45:00,94.12,94.12,93.95,93.95,48262.0,85.7056,85.7056,85.5508,85.5508,48262.0
2018-01-02 14:50:00,93.97,94.14,93.96,94.1,18874.0,85.569,85.7238,85.5599,85.6874,18874.0
2018-01-02 14:55:00,94.1,94.11,93.85,93.89,34521.0,85.6874,85.6965,85.4597,85.4961,34521.0
2018-01-02 15:00:00,93.88,93.89,93.83,93.86,28654.0,85.487,85.4961,85.4415,85.4688,28654.0
2018-01-02 15:05:00,93.87,93.94,93.86,93.92,28761.0,85.4779,85.5417,85.4688,85.5235,28761.0
2018-01-02 15:10:00,93.92,93.95,93.87,93.87,20770.0,85.5235,85.5508,85.4779,85.4779,20770.0
2018-01-02 15:15:00,93.86,93.86,93.76,93.83,25136.0,85.4688,85.4688,85.3778,85.4415,25136.0
2018-01-02 15:20:00,93.84,94.01,93.83,94.01,14361.0,85.4506,85.6054,85.4415,85.6054,14361.0
2018-01-02 15:25:00,94.02,94.03,93.93,93.95,20987.0,85.6145,85.6236,85.5326,85.5508,20987.0
2018-01-02 15:30:00,93.95,93.99,93.93,93.98,57364.0,85.5508,85.5872,85.5326,85.5781,57364.0
2018-01-02 15:35:00,93.98,94.0,93.93,93.98,104697.0,85.5781,85.5963,85.5326,85.5781,104697.0
2018-01-02 15:40:00,93.98,94.05,93.92,94.05,31840.0,85.5781,85.6418,85.5235,85.6418,31840.0
2018-01-02 15:45:00,94.06,94.1,93.99,94.01,33964.0,85.651,85.6874,85.5872,85.6054,33964.0
2018-01-02 15:50:00,94.02,94.05,93.96,93.96,39285.0,85.6145,85.6418,85.5599,85.5599,39285.0
2018-01-02 15:55:00,93.97,94.06,93.91,94.03,97575.0,85.569,85.651,85.5144,85.6236,97575.0
2018-01-03 09:30:00,94.27,94.39,93.9,94.13,14552.0,85.8422,85.9514,85.5053,85.7147,14552.0
2018-01-03 09:35:00,94.15,94.15,93.62,93.82,10000.0,85.7329,85.7329,85.2503,85.4324,10000.0
2018-01-03 09:40:00,93.82,93.9,93.78,93.8,4805.0,85.4324,85.5053,85.396,85.4142,4805.0
2018-01-03 09:45:00,93.85,94.03,93.85,94.01,5221.0,85.4597,85.6236,85.4597,85.6054,5221.0
2018-01-03 09:50:00,94.06,94.15,93.81,93.96,7780.0,85.651,85.7329,85.4233,85.5599,7780.0
2018-01-03 09:55:00,93.98,94.17,93.93,94.14,7668.0,85.5781,85.7511,85.5326,85.7238,7668.0
2018-01-03 10:00:00,94.14,94.28,94.03,94.14,11235.0,85.7238,85.8513,85.6236,85.7238,11235.0
2018-01-03 10:05:00,94.13,94.26,94.01,94.2,8622.0,85.7147,85.8331,85.6054,85.7784,8622.0
2018-01-03 10:10:00,94.13,94.2,93.97,94.14,11866.0,85.7147,85.7784,85.569,85.7238,11866.0
2018-01-03 10:15:00,94.17,94.19,93.97,94.16,8739.0,85.7511,85.7693,85.569,85.742,8739.0
2018-01-03 10:20:00,94.17,94.23,94.04,94.05,10567.0,85.7511,85.8058,85.6327,85.6418,10567.0
2018-01-03 10:25:00,94.06,94.08,93.99,94.0,5882.0,85.651,85.6692,85.5872,85.5963,5882.0
2018-01-03 10:30:00,93.98,94.0,93.89,93.9,17532.0,85.5781,85.5963,85.4961,85.5053,17532.0
2018-01-03 10:35:00,93.91,94.03,93.91,93.94,3750.0,85.5144,85.6236,85.5144,85.5417,3750.0
2018-01-03 10:40:00,93.94,94.1,93.87,94.04,15050.0,85.5417,85.6874,85.4779,85.6327,15050.0
2018-01-03 10:45:00,94.04,94.05,93.92,93.99,13531.0,85.6327,85.6418,85.5235,85.5872,13531.0
2018-01-03 10:50:00,94.02,94.03,93.88,93.97,13645.0,85.6145,85.6236,85.487,85.569,13645.0
2018-01-03 10:55:00,93.95,93.95,93.88,93.92,22500.0,85.5508,85.5508,85.487,85.5235,22500.0
2018-01-03 11:00:00,93.93,93.98,93.92,93.98,15763.0,85.5326,85.5781,85.5235,85.5781,15763.0
2018-01-03 11:05:00,93.97,94.03,93.91,94.01,11704.0,85.569,85.6236,85.5144,85.6054,11704.0
2018-01-03 11:10:00,94.05,94.06,93.94,93.94,8771.0,85.6418,85.651,85.5417,85.5417,8771.0
2018-01-03 11:15:00,93.95,93.95,93.87,93.9,14875.0,85.5508,85.5508,85.4779,85.5053,14875.0
2018-01-03 11:20:00,93.93,93.93,93.82,93.87,13634.0,85.5326,85.5326,85.4324,85.4779,13634.0
2018-01-03 11:25:00,93.84,93.86,93.77,93.83,13047.0,85.4506,85.4688,85.3869,85.4415,13047.0
2018-01-03 11:30:00,93.79,93.82,93.77,93.79,8284.0,85.4051,85.4324,85.3869,85.4051,8284.0
2018-01-03 11:35:00,93.81,93.82,93.76,93.79,16603.0,85.4233,85.4324,85.3778,85.4051,16603.0
2018-01-03 11:40:00,93.78,93.87,93.78,93.85,17829.0,85.396,85.4779,85.396,85.4597,17829.0
2018-01-03 11:45:00,93.84,94.03,93.84,94.02,13400.0,85.4506,85.6236,85.4506,85.6145,13400.0
2018-01-03 11:50:00,94.02,94.02,93.91,93.93,11136.0,85.6145,85.6145,85.5144,85.5326,11136.0
2018-01-03 11:55:00,93.91,93.91,93.81,93.83,9003.0,85.5144,85.5144,85.4233,85.4415,9003.0
2018-01-03 12:00:00,93.84,93.85,93.75,93.75,7253.0,85.4506,85.4597,85.3687,85.3687,7253.0
2018-01-03 12:05:00,93.77,93.78,93.72,93.76,14159.0,85.3869,85.396,85.3413,85.3778,14159.0
2018-01-03 12:10:00,93.79,93.86,93.77,93.86,14200.0,85.4051,85.4688,85.3869,85.4688,14200.0
2018-01-03 12:15:00,93.85,93.96,93.85,93.96,10552.0,85.4597,85.5599,85.4597,85.5599,10552.0
2018-01-03 12:20:00,93.97,93.97,93.91,93.95,9671.0,85.569,85.569,85.5144,85.5508,9671.0
2018-01-03 12:25:00,93.93,93.94,93.84,93.89,19901.0,85.5326,85.5417,85.4506,85.4961,19901.0
2018-01-03 12:30:00,93.91,93.92,93.85,93.87,7396.0,85.5144,85.5235,85.4597,85.4779,7396.0
2018-01-03 12:35:00,93.87,93.92,93.84,93.92,20917.0,85.4779,85.5235,85.4506,85.5235,20917.0
2018-01-03 12:40:00,93.92,93.98,93.92,93.92,11011.0,85.5235,85.5781,85.5235,85.5235,11011.0
2018-01-03 12:45:00,93.93,94.07,93.92,94.07,17586.0,85.5326,85.6601,85.5235,85.6601,17586.0
2018-01-03 12:50:00,94.08,94.13,94.04,94.09,6363.0,85.6692,85.7147,85.6327,85.6783,6363.0
2018-01-03 12:55:00,94.07,94.08,93.99,93.99,5607.0,85.6601,85.6692,85.5872,85.5872,5607.0
2018-01-03 13:00:00,94.01,94.01,93.94,93.94,13086.0,85.6054,85.6054,85.5417,85.5417,13086.0
2018-01-03 13:05:00,93.97,94.0,93.96,93.98,5920.0,85.569,85.5963,85.5599,85.5781,5920.0
2018-01-03 13:10:00,93.99,94.01,93.97,94.0,9515.0,85.5872,85.6054,85.569,85.5963,9515.0
2018-01-03 13:15:00,93.98,94.0,93.93,93.96,10754.0,85.5781,85.5963,85.5326,85.5599,10754.0
2018-01-03 13:20:00,93.95,93.95,93.92,93.95,9913.0,85.5508,85.5508,85.5235,85.5508,9913.0
2018-01-03 13:25:00,93.95,94.01,93.94,94.01,19250.0,85.5508,85.6054,85.5417,85.6054,19250.0
2018-01-03 13:30:00,94.01,94.04,93.99,94.04,14583.0,85.6054,85.6327,85.5872,85.6327,14583.0
2018-01-03 13:35:00,94.04,94.04,93.97,93.99,7741.0,85.6327,85.6327,85.569,85.5872,7741.0
2018-01-03 13:40:00,94.0,94.0,93.94,93.97,6642.0,85.5963,85.5963,85.5417,85.569,6642.0
2018-01-03 13:45:00,93.97,93.97,93.94,93.97,9998.0,85.569,85.569,85.5417,85.569,9998.0
2018-01-03 13:50:00,93.97,93.98,93.96,93.96,3843.0,85.569,85.5781,85.5599,85.5599,3843.0
2018-01-03 13:55:00,93.95,93.97,93.94,93.97,18222.0,85.5508,85.569,85.5417,85.569,18222.0
2018-01-03 14:00:00,93.97,94.03,93.97,93.99,13025.0,85.569,85.6236,85.569,85.5872,13025.0
2018-01-03 14:05:00,93.99,94.31,93.99,94.14,53606.0,85.5872,85.8786,85.5872,85.7238,53606.0
2018-01-03 14:10:00,94.13,94.29,94.13,94.29,12391.0,85.7147,85.8604,85.7147,85.8604,12391.0
2018-01-03 14:15:00,94.3,94.35,94.28,94.3,13733.0,85.8695,85.915,85.8513,85.8695,13733.0
2018-01-03 14:20:00,94.28,94.28,94.15,94.25,12603.0,85.8513,85.8513,85.7329,85.824,12603.0
2018-01-03 14:25:00,94.26,94.26,94.19,94.2,16137.0,85.8331,85.8331,85.7693,85.7784,16137.0
2018-01-03 14:30:00,94.21,94.31,94.21,94.31,19554.0,85.7875,85.8786,85.7875,85.8786,19554.0
2018-01-03 14:35:00,94.31,94.45,94.29,94.39,15773.0,85.8786,86.0061,85.8604,85.9514,15773.0
2018-01-03 14:40:00,94.38,94.4,94.35,94.4,15358.0,85.9423,85.9606,85.915,85.9606,15358.0
2018-01-03 14:45:00,94.4,94.41,94.28,94.29,7896.0,85.9606,85.9697,85.8513,85.8604,7896.0
2018-01-03 14:50:00,94.28,94.3,94.19,94.2,11145.0,85.8513,85.8695,85.7693,85.7784,11145.0
2018-01-03 14:55:00,94.2,94.26,94.19,94.22,9763.0,85.7784,85.8331,85.7693,85.7966,9763.0
2018-01-03 15:00:00,94.24,94.24,94.1,94.12,13377.0,85.8149,85.8149,85.6874,85.7056,13377.0
2018-01-03 15:05:00,94.13,94.13,94.04,94.06,13174.0,85.7147,85.7147,85.6327,85.651,13174.0
2018-01-03 15:10:00,94.05,94.08,94.02,94.06,15612.0,85.6418,85.6692,85.6145,85.651,15612.0
2018-01-03 15:15:00,94.04,94.11,94.03,94.1,19822.0,85.6327,85.6965,85.6236,85.6874,19822.0
2018-01-03 15:20:00,94.1,94.13,93.98,93.98,34256.0,85.6874,85.7147,85.5781,85.5781,34256.0
2018-01-03 15:25:00,93.99,93.99,93.92,93.98,28130.0,85.5872,85.5872,85.5235,85.5781,28130.0
2018-01-03 15:30:00,93.98,94.01,93.97,94.0,18521.0,85.5781,85.6054,85.569,85.5963,18521.0
2018-01-03 15:35:00,94.0,94.05,93.99,94.05,22510.0,85.5963,85.6418,85.5872,85.6418,22510.0
2018-01-03 15:40:00,94.05,94.06,93.96,93.96,23505.0,85.6418,85.651,85.5599,85.5599,23505.0
2018-01-03 15:45:00,93.97,94.06,93.95,94.01,34226.0,85.569,85.651,85.5508,85.6054,34226.0
2018-01-03 15:50:00,94.03,94.08,93.97,94.06,46562.0,85.6236,85.6692,85.569,85.651,46562.0
2018-01-03 15:55:00,94.07,94.07,93.96,93.99,196539.0,85.6601,85.6601,85.5599,85.5872,196539.0
2018-01-04 09:30:00,94.2,94.65,94.07,94.32,43415.0,85.7784,86.1882,85.6601,85.8877,43415.0
2018-01-04 09:35:00,94.41,94.56,94.29,94.5,25745.0,85.9697,86.1063,85.8604,86.0516,25745.0
2018-01-04 09:40:00,94.49,94.49,94.15,94.15,75745.0,86.0425,86.0425,85.7329,85.7329,75745.0
2018-01-04 09:45:00,94.18,94.23,93.85,94.0,34360.0,85.7602,85.8058,85.4597,85.5963,34360.0
2018-01-04 09:50:00,93.98,94.13,93.89,93.91,43367.0,85.5781,85.7147,85.4961,85.5144,43367.0
2018-01-04 09:55:00,93.93,94.19,93.89,94.15,19020.0,85.5326,85.7693,85.4961,85.7329,19020.0
2018-01-04 10:00:00,94.17,94.21,93.93,94.17,42583.0,85.7511,85.7875,85.5326,85.7511,42583.0
2018-01-04 10:05:00,94.21,94.25,94.02,94.19,40350.0,85.7875,85.824,85.6145,85.7693,40350.0
2018-01-04 10:10:00,94.17,94.38,94.06,94.08,47483.0,85.7511,85.9423,85.651,85.6692,47483.0
2018-01-04 10:15:00,94.17,94.3,94.15,94.26,20897.0,85.7511,85.8695,85.7329,85.8331,20897.0
2018-01-04 10:20:00,94.26,94.26,94.12,94.17,13912.0,85.8331,85.8331,85.7056,85.7511,13912.0
2018-01-04 10:25:00,94.21,94.32,94.13,94.21,24486.0,85.7875,85.8877,85.7147,85.7875,24486.0
2018-01-04 10:30:00,94.25,94.32,94.21,94.32,24767.0,85.824,85.8877,85.7875,85.8877,24767.0
2018-01-04 10:35:00,94.3,94.34,94.14,94.26,21353.0,85.8695,85.9059,85.7238,85.8331,21353.0
2018-01-04 10:40:00,94.23,94.37,94.19,94.31,21343.0,85.8058,85.9332,85.7693,85.8786,21343.0
2018-01-04 10:45:00,94.3,94.45,94.26,94.38,19722.0,85.8695,86.0061,85.8331,85.9423,19722.0
2018-01-04 10:50:00,94.4,94.52,94.33,94.52,8909.0,85.9606,86.0698,85.8968,86.0698,8909.0
2018-01-04 10:55:00,94.52,94.55,94.46,94.55,16306.0,86.0698,86.0971,86.0152,86.0971,16306.0
2018-01-04 11:00:00,94.54,94.72,94.49,94.63,20490.0,86.088,86.2519,86.0425,86.17,20490.0
2018-01-04 11:05:00,94.62,94.83,94.62,94.81,14694.0,86.1609,86.3521,86.1609,86.3339,14694.0
2018-01-04 11:10:00,94.82,95.09,94.82,95.05,23163.0,86.343,86.5889,86.343,86.5524,23163.0
2018-01-04 11:15:00,95.07,95.09,94.9,95.05,15905.0,86.5707,86.5889,86.4159,86.5524,15905.0
2018-01-04 11:20:00,95.07,95.12,94.97,95.07,23773.0,86.5707,86.6162,86.4796,86.5707,23773.0
2018-01-04 11:25:00,95.07,95.21,95.05,95.17,23896.0,86.5707,86.6981,86.5524,86.6617,23896.0
2018-01-04 11:30:00,95.15,95.15,94.87,94.92,16162.0,86.6435,86.6435,86.3885,86.4341,16162.0
2018-01-04 11:35:00,94.94,95.02,94.83,94.95,57883.0,86.4523,86.5251,86.3521,86.4614,57883.0
2018-01-04 11:40:00,94.92,95.1,94.92,95.04,20032.0,86.4341,86.598,86.4341,86.5433,20032.0
2018-01-04 11:45:00,95.02,95.04,94.9,95.01,14050.0,86.5251,86.5433,86.4159,86.516,14050.0
2018-01-04 11:50:00,94.98,94.98,94.83,94.94,18286.0,86.4887,86.4887,86.3521,86.4523,18286.0
2018-01-04 11:55:00,94.91,94.96,94.81,94.92,33055.0,86.425,86.4705,86.3339,86.4341,33055.0
2018-01-04 12:00:00,94.97,95.05,94.92,95.04,12197.0,86.4796,86.5524,86.4341,86.5433,12197.0
2018-01-04 12:05:00,95.05,95.15,95.05,95.15,10306.0,86.5524,86.6435,86.5524,86.6435,10306.0
2018-01-04 12:10:00,95.15,95.16,95.04,95.14,10909.0,86.6435,86.6526,86.5433,86.6344,10909.0
2018-01-04 12:15:00,95.14,95.23,95.12,95.2,9129.0,86.6344,86.7164,86.6162,86.689,9129.0
2018-01-04 12:20:00,95.22,95.38,95.21,95.38,14981.0,86.7072,86.8529,86.6981,86.8529,14981.0
2018-01-04 12:25:00,95.35,95.45,95.31,95.4,44737.0,86.8256,86.9167,86.7892,86.8712,44737.0
2018-01-04 12:30:00,95.39,95.4,95.27,95.31,11217.0,86.862,86.8712,86.7528,86.7892,11217.0
2018-01-04 12:35:00,95.27,95.33,95.23,95.28,13299.0,86.7528,86.8074,86.7164,86.7619,13299.0
2018-01-04 12:40:00,95.27,95.37,95.27,95.3,20311.0,86.7528,86.8438,86.7528,86.7801,20311.0
2018-01-04 12:45:00,95.29,95.39,95.26,95.35,26329.0,86.771,86.862,86.7437,86.8256,26329.0
2018-01-04 12:50:00,95.36,95.39,95.28,95.35,19916.0,86.8347,86.862,86.7619,86.8256,19916.0
2018-01-04 12:55:00,95.36,95.39,95.24,95.3,19892.0,86.8347,86.862,86.7255,86.7801,19892.0
2018-01-04 13:00:00,95.31,95.35,95.29,95.35,16104.0,86.7892,86.8256,86.771,86.8256,16104.0
2018-01-04 13:05:00,95.32,95.35,95.25,95.32,14668.0,86.7983,86.8256,86.7346,86.7983,14668.0
2018-01-04 13:10:00,95.34,95.38,95.3,95.38,24079.0,86.8165,86.8529,86.7801,86.8529,24079.0
2018-01-04 13:15:00,95.36,95.47,95.3,95.47,39764.0,86.8347,86.9349,86.7801,86.9349,39764.0
2018-01-04 13:20:00,95.45,95.51,95.39,95.41,9119.0,86.9167,86.9713,86.862,86.8803,9119.0
2018-01-04 13:25:00,95.41,95.46,95.33,95.45,41153.0,86.8803,86.9258,86.8074,86.9167,41153.0
2018-01-04 13:30:00,95.45,95.63,95.42,95.61,22421.0,86.9167,87.0806,86.8894,87.0624,22421.0
2018-01-04 13:35:00,95.62,95.72,95.58,95.7,17395.0,87.0715,87.1625,87.0351,87.1443,17395.0
2018-01-04 13:40:00,95.7,95.74,95.63,95.69,12429.0,87.1443,87.1808,87.0806,87.1352,12429.0
2018-01-04 13:45:00,95.7,95.76,95.68,95.73,12984.0,87.1443,87.199,87.1261,87.1717,12984.0
2018-01-04 13:50:00,95.75,95.78,95.52,95.52,16346.0,87.1899,87.2172,86.9804,86.9804,16346.0
2018-01-04 13:55:00,95.51,95.51,95.39,95.45,24146.0,86.9713,86.9713,86.862,86.9167,24146.0
2018-01-04 14:00:00,95.43,95.48,95.26,95.29,34300.0,86.8985,86.944,86.7437,86.771,34300.0
2018-01-04 14:05:00,95.28,95.28,95.16,95.2,29849.0,86.7619,86.7619,86.6526,86.689,29849.0
2018-01-04 14:10:00,95.2,95.21,94.94,94.95,79137.0,86.689,86.6981,86.4523,86.4614,79137.0
2018-01-04 14:15:00,94.97,95.11,94.94,95.09,14462.0,86.4796,86.6071,86.4523,86.5889,14462.0
2018-01-04 14:20:00,95.09,95.17,95.01,95.04,22295.0,86.5889,86.6617,86.516,86.5433,22295.0
2018-01-04 14:25:00,95.02,95.07,94.98,95.04,17536.0,86.5251,86.5707,86.4887,86.5433,17536.0
2018-01-04 14:30:00,95.01,95.06,94.95,94.99,26698.0,86.516,86.5615,86.4614,86.4978,26698.0
2018-01-04 14:35:00,94.97,95.03,94.92,94.93,23932.0,86.4796,86.5342,86.4341,86.4432,23932.0
2018-01-04 14:40:00,94.94,94.94,94.76,94.76,25333.0,86.4523,86.4523,86.2884,86.2884,25333.0
2018-01-04 14:45:00,94.8,94.93,94.74,94.88,56068.0,86.3248,86.4432,86.2702,86.3976,56068.0
2018-01-04 14:50:00,94.88,94.92,94.73,94.76,27698.0,86.3976,86.4341,86.2611,86.2884,27698.0
2018-01-04 14:55:00,94.76,94.89,94.76,94.88,18469.0,86.2884,86.4067,86.2884,86.3976,18469.0
2018-01-04 15:00:00,94.85,95.07,94.83,94.97,20036.0,86.3703,86.5707,86.3521,86.4796,20036.0
2018-01-04 15:05:00,94.97,95.07,94.9,94.9,14984.0,86.4796,86.5707,86.4159,86.4159,14984.0
2018-01-04 15:10:00,94.93,95.08,94.91,95.06,18309.0,86.4432,86.5798,86.425,86.5615,18309.0
2018-01-04 15:15:00,95.06,95.11,95.0,95.05,16251.0,86.5615,86.6071,86.5069,86.5524,16251.0
2018-01-04 15:20:00,95.04,95.2,95.04,95.19,21940.0,86.5433,86.689,86.5433,86.6799,21940.0
2018-01-04 15:25:00,95.2,95.26,95.13,95.25,22109.0,86.689,86.7437,86.6253,86.7346,22109.0
2018-01-04 15:30:00,95.27,95.27,95.19,95.21,29214.0,86.7528,86.7528,86.6799,86.6981,29214.0
2018-01-04 15:35:00,95.21,95.24,95.18,95.19,32856.0,86.6981,86.7255,86.6708,86.6799,32856.0
2018-01-04 15:40:00,95.17,95.26,95.13,95.25,47985.0,86.6617,86.7437,86.6253,86.7346,47985.0
2018-01-04 15:45:00,95.24,95.27,95.12,95.13,56587.0,86.7255,86.7528,86.6162,86.6253,56587.0
2018-01-04 15:50:00,95.13,95.15,95.04,95.08,83185.0,86.6253,86.6435,86.5433,86.5798,83185.0
2018-01-04 15:55:00,95.08,95.11,95.0,95.08,231000.0,86.5798,86.6071,86.5069,86.5798,231000.0
2018-01-05 09:30:00,95.63,95.75,95.29,95.48,39350.0,87.0806,87.1899,86.771,86.944,39350.0
2018-01-05 09:35:00,95.53,95.66,95.29,95.38,18340.0,86.9895,87.1079,86.771,86.8529,18340.0
2018-01-05 09:40:00,95.38,95.63,95.33,95.63,36973.0,86.8529,87.0806,86.8074,87.0806,36973.0
2018-01-05 09:45:00,95.71,95.87,95.68,95.8,15623.0,87.1534,87.2991,87.1261,87.2354,15623.0
2018-01-05 09:50:00,95.73,95.81,95.61,95.63,25953.0,87.1717,87.2445,87.0624,87.0806,25953.0
2018-01-05 09:55:00,95.66,95.73,95.52,95.53,39183.0,87.1079,87.1717,86.9804,86.9895,39183.0
2018-01-05 10:00:00,95.54,95.59,95.2,95.3,15658.0,86.9986,87.0442,86.689,86.7801,15658.0
2018-01-05 10:05:00,95.26,95.57,95.25,95.56,22045.0,86.7437,87.026,86.7346,87.0168,22045.0
2018-01-05 10:10:00,95.56,95.58,95.28,95.39,14217.0,87.0168,87.0351,86.7619,86.862,14217.0
2018-01-05 10:15:00,95.4,95.44,95.34,95.37,18021.0,86.8712,86.9076,86.8165,86.8438,18021.0
2018-01-05 10:20:00,95.36,95.71,95.35,95.69,14560.0,86.8347,87.1534,86.8256,87.1352,14560.0
2018-01-05 10:25:00,95.68,95.74,95.55,95.58,18512.0,87.1261,87.1808,87.0077,87.0351,18512.0
2018-01-05 10:30:00,95.58,95.59,95.5,95.52,18853.0,87.0351,87.0442,86.9622,86.9804,18853.0
2018-01-05 10:35:00,95.51,95.57,95.49,95.54,20575.0,86.9713,87.026,86.9531,86.9986,20575.0
2018-01-05 10:40:00,95.53,95.57,95.51,95.54,68564.0,86.9895,87.026,86.9713,86.9986,68564.0
2018-01-05 10:45:00,95.54,95.79,95.52,95.73,27459.0,86.9986,87.2263,86.9804,87.1717,27459.0
2018-01-05 10:50:00,95.74,95.81,95.71,95.8,12267.0,87.1808,87.2445,87.1534,87.2354,12267.0
2018-01-05 10:55:00,95.8,95.89,95.79,95.87,16942.0,87.2354,87.3173,87.2263,87.2991,16942.0
2018-01-05 11:00:00,95.88,95.88,95.77,95.81,23091.0,87.3082,87.3082,87.2081,87.2445,23091.0
2018-01-05 11:05:00,95.81,95.81,95.69,95.69,53153.0,87.2445,87.2445,87.1352,87.1352,53153.0
2018-01-05 11:10:00,95.68,95.69,95.57,95.58,14423.0,87.1261,87.1352,87.026,87.0351,14423.0
2018-01-05 11:15:00,95.57,95.73,95.57,95.72,15729.0,87.026,87.1717,87.026,87.1625,15729.0
2018-01-05 11:20:00,95.72,95.72,95.6,95.61,11955.0,87.1625,87.1625,87.0533,87.0624,11955.0
2018-01-05 11:25:00,95.6,95.62,95.52,95.53,14484.0,87.0533,87.0715,86.9804,86.9895,14484.0
2018-01-05 11:30:00,95.56,95.66,95.43,95.66,19995.0,87.0168,87.1079,86.8985,87.1079,19995.0
2018-01-05 11:35:00,95.69,95.69,95.62,95.63,13478.0,87.1352,87.1352,87.0715,87.0806,13478.0
2018-01-05 11:40:00,95.63,95.64,95.52,95.54,11523.0,87.0806,87.0897,86.9804,86.9986,11523.0
2018-01-05 11:45:00,95.56,95.57,95.49,95.49,13717.0,87.0168,87.026,86.9531,86.9531,13717.0
2018-01-05 11:50:00,95.49,95.51,95.41,95.46,23677.0,86.9531,86.9713,86.8803,86.9258,23677.0
2018-01-05 11:55:00,95.46,95.53,95.41,95.42,12310.0,86.9258,86.9895,86.8803,86.8894,12310.0
2018-01-05 12:00:00,95.41,95.45,95.24,95.24,15360.0,86.8803,86.9167,86.7255,86.7255,15360.0
2018-01-05 12:05:00,95.28,95.3,95.16,95.28,21621.0,86.7619,86.7801,86.6526,86.7619,21621.0
2018-01-05 12:10:00,95.28,95.28,95.18,95.19,13000.0,86.7619,86.7619,86.6708,86.6799,13000.0
2018-01-05 12:15:00,95.23,95.23,95.03,95.05,13771.0,86.7164,86.7164,86.5342,86.5524,13771.0
2018-01-05 12:20:00,95.05,95.15,95.05,95.11,14654.0,86.5524,86.6435,86.5524,86.6071,14654.0
2018-01-05 12:25:00,95.1,95.3,95.09,95.29,11707.0,86.598,86.7801,86.5889,86.771,11707.0
2018-01-05 12:30:00,95.29,95.35,95.29,95.32,9890.0,86.771,86.8256,86.771,86.7983,9890.0
2018-01-05 12:35:00,95.31,95.31,95.17,95.2,17103.0,86.7892,86.7892,86.6617,86.689,17103.0
2018-01-05 12:40:00,95.22,95.3,95.21,95.28,16421.0,86.7072,86.7801,86.6981,86.7619,16421.0
2018-01-05 12:45:00,95.29,95.31,95.24,95.24,15920.0,86.771,86.7892,86.7255,86.7255,15920.0
2018-01-05 12:50:00,95.24,95.32,95.24,95.31,12777.0,86.7255,86.7983,86.7255,86.7892,12777.0
2018-01-05 12:55:00,95.29,95.29,95.12,95.15,17637.0,86.771,86.771,86.6162,86.6435,17637.0
2018-01-05 13:00:00,95.15,95.21,95.12,95.21,15098.0,86.6435,86.6981,86.6162,86.6981,15098.0
2018-01-05 13:05:00,95.2,95.2,95.12,95.12,8974.0,86.689,86.689,86.6162,86.6162,8974.0
2018-01-05 13:10:00,95.08,95.1,95.07,95.07,11426.0,86.5798,86.598,86.5707,86.5707,11426.0
2018-01-05 13:15:00,95.07,95.16,95.06,95.16,11919.0,86.5707,86.6526,86.5615,86.6526,11919.0
2018-01-05 13:20:00,95.14,95.22,95.14,95.22,13346.0,86.6344,86.7072,86.6344,86.7072,13346.0
2018-01-05 13:25:00,95.21,95.21,95.06,95.09,11396.0,86.6981,86.6981,86.5615,86.5889,11396.0
2018-01-05 13:30:00,95.08,95.18,95.05,95.18,24400.0,86.5798,86.6708,86.5524,86.6708,24400.0
2018-01-05 13:35:00,95.18,95.18,95.13,95.14,12675.0,86.6708,86.6708,86.6253,86.6344,12675.0
2018-01-05 13:40:00,95.14,95.19,95.12,95.19,12235.0,86.6344,86.6799,86.6162,86.6799,12235.0
2018-01-05 13:45:00,95.19,95.27,95.16,95.26,23611.0,86.6799,86.7528,86.6526,86.7437,23611.0
2018-01-05 13:50:00,95.25,95.31,95.25,95.3,13971.0,86.7346,86.7892,86.7346,86.7801,13971.0
2018-01-05 13:55:00,95.3,95.32,95.23,95.23,13498.0,86.7801,86.7983,86.7164,86.7164,13498.0
2018-01-05 14:00:00,95.23,95.24,95.09,95.12,15833.0,86.7164,86.7255,86.5889,86.6162,15833.0
2018-01-05 14:05:00,95.12,95.2,95.11,95.12,14189.0,86.6162,86.689,86.6071,86.6162,14189.0
2018-01-05 14:10:00,95.13,95.16,95.04,95.09,72648.0,86.6253,86.6526,86.5433,86.5889,72648.0
2018-01-05 14:15:00,95.09,95.18,95.09,95.17,10678.0,86.5889,86.6708,86.5889,86.6617,10678.0
2018-01-05 14:20:00,95.17,95.26,95.14,95.26,19476.0,86.6617,86.7437,86.6344,86.7437,19476.0
2018-01-05 14:25:00,95.27,95.3,95.24,95.28,17980.0,86.7528,86.7801,86.7255,86.7619,17980.0
2018-01-05 14:30:00,95.3,95.32,95.27,95.3,17815.0,86.7801,86.7983,86.7528,86.7801,17815.0
2018-01-05 14:35:00,95.31,95.43,95.31,95.39,18930.0,86.7892,86.8985,86.7892,86.862,18930.0
2018-01-05 14:40:00,95.4,95.4,95.33,95.35,15772.0,86.8712,86.8712,86.8074,86.8256,15772.0
2018-01-05 14:45:00,95.35,95.48,95.34,95.48,21239.0,86.8256,86.944,86.8165,86.944,21239.0
2018-01-05 14:50:00,95.46,95.49,95.4,95.48,13095.0,86.9258,86.9531,86.8712,86.944,13095.0
2018-01-05 14:55:00,95.48,95.59,95.47,95.54,54203.0,86.944,87.0442,86.9349,86.9986,54203.0
2018-01-05 15:00:00,95.55,95.58,95.53,95.56,11902.0,87.0077,87.0351,86.9895,87.0168,11902.0
2018-01-05 15:05:00,95.56,95.63,95.55,95.58,22599.0,87.0168,87.0806,87.0077,87.0351,22599.0
2018-01-05 15:10:00,95.59,95.6,95.51,95.52,13892.0,87.0442,87.0533,86.9713,86.9804,13892.0
2018-01-05 15:15:00,95.52,95.6,95.51,95.59,22560.0,86.9804,87.0533,86.9713,87.0442,22560.0
2018-01-05 15:20:00,95.58,95.59,95.54,95.55,23761.0,87.0351,87.0442,86.9986,87.0077,23761.0
2018-01-05 15:25:00,95.55,95.57,95.49,95.52,55439.0,87.0077,87.026,86.9531,86.9804,55439.0
2018-01-05 15:30:00,95.53,95.54,95.46,95.47,30039.0,86.9895,86.9986,86.9258,86.9349,30039.0
2018-01-05 15:35:00,95.47,95.55,95.45,95.54,51266.0,86.9349,87.0077,86.9167,86.9986,51266.0
2018-01-05 15:40:00,95.54,95.57,95.5,95.51,29346.0,86.9986,87.026,86.9622,86.9713,29346.0
2018-01-05 15:45:00,95.51,95.57,95.5,95.57,41650.0,86.9713,87.026,86.9622,87.026,41650.0
2018-01-05 15:50:00,95.57,95.69,95.57,95.68,65932.0,87.026,87.1352,87.026,87.1261,65932.0
2018-01-05 15:55:00,95.67,95.77,95.66,95.71,176592.0,87.117,87.2081,87.1079,87.1534,176592.0
2018-01-08 09:30:00,95.61,96.05,95.34,95.6,36165.0,87.3028,87.7046,87.0563,87.2937,36165.0
2018-01-08 09:35:00,95.66,95.66,95.12,95.22,24089.0,87.3485,87.3485,86.8554,86.9467,24089.0
2018-01-08 09:40:00,95.22,95.68,95.14,95.51,26936.0,86.9467,87.3667,86.8736,87.2115,26936.0
2018-01-08 09:45:00,95.52,95.63,95.16,95.41,42129.0,87.2206,87.3211,86.8919,87.1202,42129.0
2018-01-08 09:50:00,95.41,95.41,95.02,95.03,37483.0,87.1202,87.1202,86.7641,86.7732,37483.0
2018-01-08 09:55:00,95.07,95.22,95.01,95.02,18790.0,86.8097,86.9467,86.7549,86.7641,18790.0
2018-01-08 10:00:00,95.01,95.48,95.0,95.17,31042.0,86.7549,87.1841,86.7458,86.901,31042.0
2018-01-08 10:05:00,95.12,95.28,94.88,94.9,25575.0,86.8554,87.0015,86.6362,86.6545,25575.0
2018-01-08 10:10:00,94.83,94.89,94.66,94.8,34138.0,86.5906,86.6454,86.4353,86.5632,34138.0
2018-01-08 10:15:00,94.81,94.86,94.64,94.67,40120.0,86.5723,86.618,86.4171,86.4445,40120.0
2018-01-08 10:20:00,94.74,94.87,94.61,94.69,15239.0,86.5084,86.6271,86.3897,86.4627,15239.0
2018-01-08 10:25:00,94.67,94.77,94.55,94.55,20939.0,86.4445,86.5358,86.3349,86.3349,20939.0
2018-01-08 10:30:00,94.59,94.69,94.56,94.58,19543.0,86.3714,86.4627,86.344,86.3623,19543.0
2018-01-08 10:35:00,94.59,94.6,94.47,94.58,28112.0,86.3714,86.3806,86.2619,86.3623,28112.0
2018-01-08 10:40:00,94.6,94.62,94.5,94.52,17337.0,86.3806,86.3988,86.2893,86.3075,17337.0
2018-01-08 10:45:00,94.52,94.66,94.51,94.62,23505.0,86.3075,86.4353,86.2984,86.3988,23505.0
2018-01-08 10:50:00,94.64,94.75,94.61,94.69,25844.0,86.4171,86.5175,86.3897,86.4627,25844.0
2018-01-08 10:55:00,94.7,94.82,94.63,94.81,28190.0,86.4719,86.5814,86.408,86.5723,28190.0
2018-01-08 11:00:00,94.78,94.78,94.49,94.55,14542.0,86.5449,86.5449,86.2801,86.3349,14542.0
2018-01-08 11:05:00,94.58,94.6,94.34,94.34,18673.0,86.3623,86.3806,86.1432,86.1432,18673.0
2018-01-08 11:10:00,94.39,94.48,94.29,94.29,12691.0,86.1888,86.271,86.0975,86.0975,12691.0
2018-01-08 11:15:00,94.31,94.34,94.15,94.15,18500.0,86.1158,86.1432,85.9697,85.9697,18500.0
2018-01-08 11:20:00,94.16,94.26,94.16,94.19,17545.0,85.9788,86.0701,85.9788,86.0062,17545.0
2018-01-08 11:25:00,94.19,94.43,94.18,94.32,18022.0,86.0062,86.2253,85.9971,86.1249,18022.0
2018-01-08 11:30:00,94.34,94.39,94.25,94.3,23589.0,86.1432,86.1888,86.061,86.1066,23589.0
2018-01-08 11:35:00,94.29,94.32,94.16,94.21,17332.0,86.0975,86.1249,85.9788,86.0244,17332.0
2018-01-08 11:40:00,94.21,94.33,94.17,94.25,22555.0,86.0244,86.134,85.9879,86.061,22555.0
2018-01-08 11:45:00,94.25,94.31,94.24,94.26,20180.0,86.061,86.1158,86.0518,86.0701,20180.0
2018-01-08 11:50:00,94.28,94.42,94.26,94.38,22463.0,86.0884,86.2162,86.0701,86.1797,22463.0
2018-01-08 11:55:00,94.41,94.5,94.35,94.41,26590.0,86.2071,86.2893,86.1523,86.2071,26590.0
2018-01-08 12:00:00,94.43,94.57,94.41,94.55,20033.0,86.2253,86.3532,86.2071,86.3349,20033.0
2018-01-08 12:05:00,94.57,94.58,94.48,94.5,31689.0,86.3532,86.3623,86.271,86.2893,31689.0
2018-01-08 12:10:00,94.53,94.7,94.49,94.7,22147.0,86.3166,86.4719,86.2801,86.4719,22147.0
2018-01-08 12:15:00,94.67,94.68,94.55,94.68,13873.0,86.4445,86.4536,86.3349,86.4536,13873.0
2018-01-08 12:20:00,94.66,94.68,94.53,94.53,17486.0,86.4353,86.4536,86.3166,86.3166,17486.0
2018-01-08 12:25:00,94.56,94.58,94.35,94.35,10797.0,86.344,86.3623,86.1523,86.1523,10797.0
2018-01-08 12:30:00,94.38,94.45,94.34,94.39,17910.0,86.1797,86.2436,86.1432,86.1888,17910.0
2018-01-08 12:35:00,94.37,94.41,94.35,94.4,4717.0,86.1705,86.2071,86.1523,86.1979,4717.0
2018-01-08 12:40:00,94.41,94.59,94.37,94.55,11959.0,86.2071,86.3714,86.1705,86.3349,11959.0
2018-01-08 12:45:00,94.53,94.56,94.45,94.53,8657.0,86.3166,86.344,86.2436,86.3166,8657.0
2018-01-08 12:50:00,94.54,94.58,94.53,94.54,6180.0,86.3258,86.3623,86.3166,86.3258,6180.0
2018-01-08 12:55:00,94.52,94.54,94.5,94.53,6449.0,86.3075,86.3258,86.2893,86.3166,6449.0
2018-01-08 13:00:00,94.54,94.57,94.49,94.53,9092.0,86.3258,86.3532,86.2801,86.3166,9092.0
2018-01-08 13:05:00,94.55,94.56,94.49,94.53,7354.0,86.3349,86.344,86.2801,86.3166,7354.0
2018-01-08 13:10:00,94.52,94.58,94.5,94.52,8061.0,86.3075,86.3623,86.2893,86.3075,8061.0
2018-01-08 13:15:00,94.54,94.62,94.44,94.58,21205.0,86.3258,86.3988,86.2345,86.3623,21205.0
2018-01-08 13:20:00,94.59,94.66,94.56,94.57,15520.0,86.3714,86.4353,86.344,86.3532,15520.0
2018-01-08 13:25:00,94.59,94.66,94.58,94.58,6908.0,86.3714,86.4353,86.3623,86.3623,6908.0
2018-01-08 13:30:00,94.6,94.62,94.56,94.62,5281.0,86.3806,86.3988,86.344,86.3988,5281.0
2018-01-08 13:35:00,94.6,94.62,94.54,94.54,7335.0,86.3806,86.3988,86.3258,86.3258,7335.0
2018-01-08 13:40:00,94.56,94.6,94.51,94.6,9406.0,86.344,86.3806,86.2984,86.3806,9406.0
2018-01-08 13:45:00,94.6,94.61,94.53,94.59,9709.0,86.3806,86.3897,86.3166,86.3714,9709.0
2018-01-08 13:50:00,94.57,94.58,94.46,94.46,6072.0,86.3532,86.3623,86.2527,86.2527,6072.0
2018-01-08 13:55:00,94.48,94.5,94.45,94.47,9370.0,86.271,86.2893,86.2436,86.2619,9370.0
2018-01-08 14:00:00,94.46,94.51,94.43,94.45,11073.0,86.2527,86.2984,86.2253,86.2436,11073.0
2018-01-08 14:05:00,94.42,94.53,94.38,94.49,18502.0,86.2162,86.3166,86.1797,86.2801,18502.0
2018-01-08 14:10:00,94.49,94.49,94.43,94.43,10624.0,86.2801,86.2801,86.2253,86.2253,10624.0
2018-01-08 14:15:00,94.45,94.45,94.34,94.36,6720.0,86.2436,86.2436,86.1432,86.1614,6720.0
2018-01-08 14:20:00,94.36,94.38,94.24,94.24,12246.0,86.1614,86.1797,86.0518,86.0518,12246.0
2018-01-08 14:25:00,94.24,94.24,94.19,94.2,14175.0,86.0518,86.0518,86.0062,86.0153,14175.0
2018-01-08 14:30:00,94.2,94.36,94.18,94.31,22078.0,86.0153,86.1614,85.9971,86.1158,22078.0
2018-01-08 14:35:00,94.3,94.39,94.29,94.29,32361.0,86.1066,86.1888,86.0975,86.0975,32361.0
2018-01-08 14:40:00,94.3,94.37,94.3,94.35,16377.0,86.1066,86.1705,86.1066,86.1523,16377.0
2018-01-08 14:45:00,94.36,94.4,94.36,94.4,10977.0,86.1614,86.1979,86.1614,86.1979,10977.0
2018-01-08 14:50:00,94.41,94.47,94.4,94.43,9327.0,86.2071,86.2619,86.1979,86.2253,9327.0
2018-01-08 14:55:00,94.42,94.46,94.4,94.41,8721.0,86.2162,86.2527,86.1979,86.2071,8721.0
2018-01-08 15:00:00,94.42,94.46,94.36,94.41,12152.0,86.2162,86.2527,86.1614,86.2071,12152.0
2018-01-08 15:05:00,94.42,94.47,94.4,94.45,10304.0,86.2162,86.2619,86.1979,86.2436,10304.0
2018-01-08 15:10:00,94.43,94.44,94.36,94.36,6972.0,86.2253,86.2345,86.1614,86.1614,6972.0
2018-01-08 15:15:00,94.37,94.38,94.31,94.32,9271.0,86.1705,86.1797,86.1158,86.1249,9271.0
2018-01-08 15:20:00,94.32,94.33,94.26,94.27,8287.0,86.1249,86.134,86.0701,86.0792,8287.0
2018-01-08 15:25:00,94.27,94.28,94.24,94.27,15682.0,86.0792,86.0884,86.0518,86.0792,15682.0
2018-01-08 15:30:00,94.27,94.34,94.26,94.32,18541.0,86.0792,86.1432,86.0701,86.1249,18541.0
2018-01-08 15:35:00,94.31,94.37,94.3,94.35,21997.0,86.1158,86.1705,86.1066,86.1523,21997.0
2018-01-08 15:40:00,94.34,94.37,94.32,94.36,29578.0,86.1432,86.1705,86.1249,86.1614,29578.0
2018-01-08 15:45:00,94.37,94.37,94.25,94.25,36508.0,86.1705,86.1705,86.061,86.061,36508.0
2018-01-08 15:50:00,94.26,94.33,94.25,94.3,96746.0,86.0701,86.134,86.061,86.1066,96746.0
2018-01-08 15:55:00,94.29,94.3,94.13,94.15,110837.0,86.0975,86.1066,85.9514,85.9697,110837.0
2018-01-09 09:30:00,94.79,94.79,94.13,94.43,31368.0,86.5541,86.5541,85.9514,86.2253,31368.0
2018-01-09 09:35:00,94.43,94.69,94.38,94.63,9057.0,86.2253,86.4627,86.1797,86.408,9057.0
2018-01-09 09:40:00,94.6,94.64,94.28,94.43,9395.0,86.3806,86.4171,86.0884,86.2253,9395.0
2018-01-09 09:45:00,94.31,94.47,94.3,94.3,11173.0,86.1158,86.2619,86.1066,86.1066,11173.0
2018-01-09 09:50:00,94.3,94.33,94.06,94.32,39705.0,86.1066,86.134,85.8875,86.1249,39705.0
2018-01-09 09:55:00,94.33,94.33,94.06,94.06,14458.0,86.134,86.134,85.8875,85.8875,14458.0
2018-01-09 10:00:00,94.04,94.18,93.89,93.89,32181.0,85.8692,85.9971,85.7323,85.7323,32181.0
2018-01-09 10:05:00,93.89,94.16,93.88,94.16,29344.0,85.7323,85.9788,85.7231,85.9788,29344.0
2018-01-09 10:10:00,94.1,94.19,93.89,93.92,23488.0,85.924,86.0062,85.7323,85.7596,23488.0
2018-01-09 10:15:00,93.89,93.98,93.86,93.91,24337.0,85.7323,85.8144,85.7049,85.7505,24337.0
2018-01-09 10:20:00,93.95,94.22,93.91,94.22,14847.0,85.787,86.0336,85.7505,86.0336,14847.0
2018-01-09 10:25:00,94.22,94.43,94.17,94.23,24614.0,86.0336,86.2253,85.9879,86.0427,24614.0
2018-01-09 10:30:00,94.25,94.38,94.19,94.19,19300.0,86.061,86.1797,86.0062,86.0062,19300.0
2018-01-09 10:35:00,94.21,94.36,94.19,94.22,41440.0,86.0244,86.1614,86.0062,86.0336,41440.0
2018-01-09 10:40:00,94.2,94.23,94.16,94.19,56866.0,86.0153,86.0427,85.9788,86.0062,56866.0
2018-01-09 10:45:00,94.2,94.22,94.1,94.13,39183.0,86.0153,86.0336,85.924,85.9514,39183.0
2018-01-09 10:50:00,94.1,94.15,94.08,94.13,19300.0,85.924,85.9697,85.9057,85.9514,19300.0
2018-01-09 10:55:00,94.17,94.17,94.09,94.11,9924.0,85.9879,85.9879,85.9149,85.9331,9924.0
2018-01-09 11:00:00,94.09,94.11,94.03,94.08,29361.0,85.9149,85.9331,85.8601,85.9057,29361.0
2018-01-09 11:05:00,94.09,94.11,94.01,94.03,63462.0,85.9149,85.9331,85.8418,85.8601,63462.0
2018-01-09 11:10:00,94.04,94.18,94.01,94.18,53450.0,85.8692,85.9971,85.8418,85.9971,53450.0
2018-01-09 11:15:00,94.19,94.34,94.18,94.34,15760.0,86.0062,86.1432,85.9971,86.1432,15760.0
2018-01-09 11:20:00,94.37,94.45,94.37,94.42,10631.0,86.1705,86.2436,86.1705,86.2162,10631.0
2018-01-09 11:25:00,94.4,94.47,94.37,94.45,13365.0,86.1979,86.2619,86.1705,86.2436,13365.0
2018-01-09 11:30:00,94.46,94.54,94.36,94.38,11715.0,86.2527,86.3258,86.1614,86.1797,11715.0
2018-01-09 11:35:00,94.36,94.42,94.27,94.28,8847.0,86.1614,86.2162,86.0792,86.0884,8847.0
2018-01-09 11:40:00,94.27,94.29,94.14,94.16,11310.0,86.0792,86.0975,85.9605,85.9788,11310.0
2018-01-09 11:45:00,94.18,94.18,94.06,94.14,13675.0,85.9971,85.9971,85.8875,85.9605,13675.0
2018-01-09 11:50:00,94.14,94.25,94.14,94.24,10747.0,85.9605,86.061,85.9605,86.0518,10747.0
2018-01-09 11:55:00,94.24,94.26,94.19,94.25,6576.0,86.0518,86.0701,86.0062,86.061,6576.0
2018-01-09 12:00:00,94.24,94.27,94.19,94.25,8318.0,86.0518,86.0792,86.0062,86.061,8318.0
2018-01-09 12:05:00,94.26,94.27,94.07,94.15,14427.0,86.0701,86.0792,85.8966,85.9697,14427.0
2018-01-09 12:10:00,94.14,94.22,94.13,94.22,9836.0,85.9605,86.0336,85.9514,86.0336,9836.0
2018-01-09 12:15:00,94.21,94.25,94.11,94.11,14926.0,86.0244,86.061,85.9331,85.9331,14926.0
2018-01-09 12:20:00,94.11,94.17,94.09,94.17,17198.0,85.9331,85.9879,85.9149,85.9879,17198.0
2018-01-09 12:25:00,94.17,94.31,94.17,94.3,9524.0,85.9879,86.1158,85.9879,86.1066,9524.0
2018-01-09 12:30:00,94.29,94.38,94.26,94.28,83705.0,86.0975,86.1797,86.0701,86.0884,83705.0
2018-01-09 12:35:00,94.31,94.36,94.29,94.33,10981.0,86.1158,86.1614,86.0975,86.134,10981.0
2018-01-09 12:40:00,94.32,94.38,94.29,94.29,5982.0,86.1249,86.1797,86.0975,86.0975,5982.0
2018-01-09 12:45:00,94.32,94.38,94.28,94.31,6278.0,86.1249,86.1797,86.0884,86.1158,6278.0
2018-01-09 12:50:00,94.35,94.39,94.25,94.25,9428.0,86.1523,86.1888,86.061,86.061,9428.0
2018-01-09 12:55:00,94.23,94.23,94.09,94.09,13836.0,86.0427,86.0427,85.9149,85.9149,13836.0
2018-01-09 13:00:00,94.08,94.21,94.07,94.19,9106.0,85.9057,86.0244,85.8966,86.0062,9106.0
2018-01-09 13:05:00,94.2,94.27,94.17,94.27,12273.0,86.0153,86.0792,85.9879,86.0792,12273.0
2018-01-09 13:10:00,94.25,94.27,94.21,94.23,15794.0,86.061,86.0792,86.0244,86.0427,15794.0
2018-01-09 13:15:00,94.22,94.26,94.2,94.23,9233.0,86.0336,86.0701,86.0153,86.0427,9233.0
2018-01-09 13:20:00,94.26,94.29,94.24,94.27,12023.0,86.0701,86.0975,86.0518,86.0792,12023.0
2018-01-09 13:25:00,94.27,94.31,94.23,94.31,8466.0,86.0792,86.1158,86.0427,86.1158,8466.0
2018-01-09 13:30:00,94.3,94.3,94.11,94.21,9820.0,86.1066,86.1066,85.9331,86.0244,9820.0
2018-01-09 13:35:00,94.22,94.22,94.16,94.2,8914.0,86.0336,86.0336,85.9788,86.0153,8914.0
2018-01-09 13:40:00,94.21,94.22,94.16,94.19,12302.0,86.0244,86.0336,85.9788,86.0062,12302.0
2018-01-09 13:45:00,94.2,94.2,94.13,94.18,10625.0,86.0153,86.0153,85.9514,85.9971,10625.0
2018-01-09 13:50:00,94.19,94.22,94.18,94.22,11556.0,86.0062,86.0336,85.9971,86.0336,11556.0
2018-01-09 13:55:00,94.22,94.26,94.2,94.22,16434.0,86.0336,86.0701,86.0153,86.0336,16434.0
2018-01-09 14:00:00,94.23,94.26,94.17,94.18,13395.0,86.0427,86.0701,85.9879,85.9971,13395.0
2018-01-09 14:05:00,94.19,94.23,94.08,94.09,11739.0,86.0062,86.0427,85.9057,85.9149,11739.0
2018-01-09 14:10:00,94.11,94.11,94.07,94.1,13360.0,85.9331,85.9331,85.8966,85.924,13360.0
2018-01-09 14:15:00,94.11,94.14,94.07,94.13,22182.0,85.9331,85.9605,85.8966,85.9514,22182.0
2018-01-09 14:20:00,94.13,94.14,94.09,94.1,15390.0,85.9514,85.9605,85.9149,85.924,15390.0
2018-01-09 14:25:00,94.11,94.11,94.04,94.04,16042.0,85.9331,85.9331,85.8692,85.8692,16042.0
2018-01-09 14:30:00,94.04,94.07,93.98,93.99,18771.0,85.8692,85.8966,85.8144,85.8236,18771.0
2018-01-09 14:35:00,93.98,94.0,93.94,93.96,12046.0,85.8144,85.8327,85.7779,85.7962,12046.0
2018-01-09 14:40:00,93.96,93.99,93.94,93.96,19208.0,85.7962,85.8236,85.7779,85.7962,19208.0
2018-01-09 14:45:00,93.95,94.01,93.95,93.96,14860.0,85.787,85.8418,85.787,85.7962,14860.0
2018-01-09 14:50:00,93.97,94.04,93.97,94.02,12516.0,85.8053,85.8692,85.8053,85.851,12516.0
2018-01-09 14:55:00,94.02,94.04,93.99,94.03,17622.0,85.851,85.8692,85.8236,85.8601,17622.0
2018-01-09 15:00:00,94.04,94.04,93.97,94.01,16052.0,85.8692,85.8692,85.8053,85.8418,16052.0
2018-01-09 15:05:00,94.02,94.12,94.02,94.07,18506.0,85.851,85.9423,85.851,85.8966,18506.0
2018-01-09 15:10:00,94.07,94.07,94.0,94.02,15003.0,85.8966,85.8966,85.8327,85.851,15003.0
2018-01-09 15:15:00,94.01,94.03,94.0,94.01,25145.0,85.8418,85.8601,85.8327,85.8418,25145.0
2018-01-09 15:20:00,94.02,94.16,94.01,94.16,34425.0,85.851,85.9788,85.8418,85.9788,34425.0
2018-01-09 15:25:00,94.15,94.24,94.06,94.11,47347.0,85.9697,86.0518,85.8875,85.9331,47347.0
2018-01-09 15:30:00,94.11,94.17,94.09,94.17,44149.0,85.9331,85.9879,85.9149,85.9879,44149.0
2018-01-09 15:35:00,94.18,94.24,94.12,94.22,21007.0,85.9971,86.0518,85.9423,86.0336,21007.0
2018-01-09 15:40:00,94.22,94.32,94.22,94.31,35126.0,86.0336,86.1249,86.0336,86.1158,35126.0
2018-01-09 15:45:00,94.3,94.35,94.27,94.32,56370.0,86.1066,86.1523,86.0792,86.1249,56370.0
2018-01-09 15:50:00,94.3,94.31,94.24,94.3,56893.0,86.1066,86.1158,86.0518,86.1066,56893.0
2018-01-09 15:55:00,94.29,94.3,94.22,94.26,106073.0,86.0975,86.1066,86.0336,86.0701,106073.0
2018-01-10 09:30:00,94.23,94.28,93.92,94.2,26791.0,86.0427,86.0884,85.7596,86.0153,26791.0
2018-01-10 09:35:00,94.14,94.66,94.13,94.45,20413.0,85.9605,86.4353,85.9514,86.2436,20413.0
2018-01-10 09:40:00,94.45,94.96,94.45,94.87,27636.0,86.2436,86.7093,86.2436,86.6271,27636.0
2018-01-10 09:45:00,94.9,95.08,94.72,94.72,20959.0,86.6545,86.8189,86.4901,86.4901,20959.0
2018-01-10 09:50:00,94.75,94.88,94.71,94.79,14754.0,86.5175,86.6362,86.481,86.5541,14754.0
2018-01-10 09:55:00,94.8,95.12,94.76,95.03,12961.0,86.5632,86.8554,86.5267,86.7732,12961.0
2018-01-10 10:00:00,94.99,94.99,94.54,94.61,21067.0,86.7367,86.7367,86.3258,86.3897,21067.0
2018-01-10 10:05:00,94.61,94.87,94.61,94.82,20800.0,86.3897,86.6271,86.3897,86.5814,20800.0
2018-01-10 10:10:00,94.8,94.92,94.8,94.88,9464.0,86.5632,86.6728,86.5632,86.6362,9464.0
2018-01-10 10:15:00,94.92,95.07,94.92,94.94,20909.0,86.6728,86.8097,86.6728,86.691,20909.0
2018-01-10 10:20:00,94.96,94.99,94.85,94.85,18626.0,86.7093,86.7367,86.6088,86.6088,18626.0
2018-01-10 10:25:00,94.86,94.96,94.85,94.96,15215.0,86.618,86.7093,86.6088,86.7093,15215.0
2018-01-10 10:30:00,94.96,95.03,94.9,95.0,17710.0,86.7093,86.7732,86.6545,86.7458,17710.0
2018-01-10 10:35:00,94.98,95.02,94.91,94.91,21914.0,86.7275,86.7641,86.6636,86.6636,21914.0
2018-01-10 10:40:00,94.91,94.91,94.74,94.81,15278.0,86.6636,86.6636,86.5084,86.5723,15278.0
2018-01-10 10:45:00,94.82,94.92,94.76,94.76,17724.0,86.5814,86.6728,86.5267,86.5267,17724.0
2018-01-10 10:50:00,94.76,94.93,94.74,94.93,14638.0,86.5267,86.6819,86.5084,86.6819,14638.0
2018-01-10 10:55:00,94.9,94.92,94.72,94.82,23490.0,86.6545,86.6728,86.4901,86.5814,23490.0
2018-01-10 11:00:00,94.84,94.98,94.8,94.97,12516.0,86.5997,86.7275,86.5632,86.7184,12516.0
2018-01-10 11:05:00,94.94,95.03,94.93,94.95,10482.0,86.691,86.7732,86.6819,86.7002,10482.0
2018-01-10 11:10:00,94.93,94.94,94.83,94.87,12154.0,86.6819,86.691,86.5906,86.6271,12154.0
2018-01-10 11:15:00,94.87,94.99,94.8,94.8,17108.0,86.6271,86.7367,86.5632,86.5632,17108.0
2018-01-10 11:20:00,94.83,94.89,94.78,94.84,22965.0,86.5906,86.6454,86.5449,86.5997,22965.0
2018-01-10 11:25:00,94.83,94.9,94.83,94.86,8043.0,86.5906,86.6545,86.5906,86.618,8043.0
2018-01-10 11:30:00,94.85,94.86,94.76,94.78,7539.0,86.6088,86.618,86.5267,86.5449,7539.0
2018-01-10 11:35:00,94.79,94.89,94.78,94.89,6008.0,86.5541,86.6454,86.5449,86.6454,6008.0
2018-01-10 11:40:00,94.9,94.92,94.76,94.76,6670.0,86.6545,86.6728,86.5267,86.5267,6670.0
2018-01-10 11:45:00,94.74,94.84,94.73,94.75,13309.0,86.5084,86.5997,86.4993,86.5175,13309.0
2018-01-10 11:50:00,94.75,94.87,94.75,94.85,6207.0,86.5175,86.6271,86.5175,86.6088,6207.0
2018-01-10 11:55:00,94.87,94.92,94.83,94.84,7712.0,86.6271,86.6728,86.5906,86.5997,7712.0
2018-01-10 12:00:00,94.88,94.89,94.83,94.83,5360.0,86.6362,86.6454,86.5906,86.5906,5360.0
2018-01-10 12:05:00,94.83,94.94,94.83,94.91,4212.0,86.5906,86.691,86.5906,86.6636,4212.0
2018-01-10 12:10:00,94.9,95.0,94.9,94.9,7595.0,86.6545,86.7458,86.6545,86.6545,7595.0
2018-01-10 12:15:00,94.92,94.98,94.9,94.94,7450.0,86.6728,86.7275,86.6545,86.691,7450.0
2018-01-10 12:20:00,94.94,95.07,94.93,95.04,4300.0,86.691,86.8097,86.6819,86.7823,4300.0
2018-01-10 12:25:00,95.02,95.13,95.0,95.09,12405.0,86.7641,86.8645,86.7458,86.828,12405.0
2018-01-10 12:30:00,95.11,95.11,95.01,95.02,4077.0,86.8462,86.8462,86.7549,86.7641,4077.0
2018-01-10 12:35:00,95.03,95.1,95.01,95.1,10832.0,86.7732,86.8371,86.7549,86.8371,10832.0
2018-01-10 12:40:00,95.1,95.13,95.0,95.09,21312.0,86.8371,86.8645,86.7458,86.828,21312.0
2018-01-10 12:45:00,95.09,95.22,95.09,95.18,13235.0,86.828,86.9467,86.828,86.9102,13235.0
2018-01-10 12:50:00,95.15,95.22,95.09,95.09,11080.0,86.8828,86.9467,86.828,86.828,11080.0
2018-01-10 12:55:00,95.11,95.18,95.07,95.08,3614.0,86.8462,86.9102,86.8097,86.8189,3614.0
2018-01-10 13:00:00,95.08,95.1,94.97,94.97,9282.0,86.8189,86.8371,86.7184,86.7184,9282.0
2018-01-10 13:05:00,94.97,95.0,94.92,94.97,5160.0,86.7184,86.7458,86.6728,86.7184,5160.0
2018-01-10 13:10:00,94.98,95.02,94.95,94.99,4750.0,86.7275,86.7641,86.7002,86.7367,4750.0
2018-01-10 13:15:00,95.0,95.14,94.99,95.08,15809.0,86.7458,86.8736,86.7367,86.8189,15809.0
2018-01-10 13:20:00,95.07,95.09,95.01,95.02,10419.0,86.8097,86.828,86.7549,86.7641,10419.0
2018-01-10 13:25:00,95.02,95.04,94.93,94.96,33192.0,86.7641,86.7823,86.6819,86.7093,33192.0
2018-01-10 13:30:00,94.99,94.99,94.94,94.94,3713.0,86.7367,86.7367,86.691,86.691,3713.0
2018-01-10 13:35:00,94.93,94.95,94.9,94.92,3210.0,86.6819,86.7002,86.6545,86.6728,3210.0
2018-01-10 13:40:00,94.92,94.93,94.84,94.87,5286.0,86.6728,86.6819,86.5997,86.6271,5286.0
2018-01-10 13:45:00,94.85,94.89,94.83,94.87,4330.0,86.6088,86.6454,86.5906,86.6271,4330.0
2018-01-10 13:50:00,94.86,94.88,94.84,94.84,2873.0,86.618,86.6362,86.5997,86.5997,2873.0
2018-01-10 13:55:00,94.85,94.85,94.77,94.78,7234.0,86.6088,86.6088,86.5358,86.5449,7234.0
2018-01-10 14:00:00,94.79,94.82,94.76,94.81,5874.0,86.5541,86.5814,86.5267,86.5723,5874.0
2018-01-10 14:05:00,94.81,94.81,94.71,94.73,13742.0,86.5723,86.5723,86.481,86.4993,13742.0
2018-01-10 14:10:00,94.71,94.73,94.62,94.63,12067.0,86.481,86.4993,86.3988,86.408,12067.0
2018-01-10 14:15:00,94.65,94.65,94.57,94.57,11270.0,86.4262,86.4262,86.3532,86.3532,11270.0
2018-01-10 14:20:00,94.57,94.61,94.53,94.57,9171.0,86.3532,86.3897,86.3166,86.3532,9171.0
2018-01-10 14:25:00,94.58,94.64,94.55,94.58,7641.0,86.3623,86.4171,86.3349,86.3623,7641.0
2018-01-10 14:30:00,94.56,94.69,94.56,94.67,7646.0,86.344,86.4627,86.344,86.4445,7646.0
2018-01-10 14:35:00,94.68,94.7,94.61,94.61,10268.0,86.4536,86.4719,86.3897,86.3897,10268.0
2018-01-10 14:40:00,94.61,94.64,94.61,94.64,5239.0,86.3897,86.4171,86.3897,86.4171,5239.0
2018-01-10 14:45:00,94.64,94.66,94.56,94.57,10988.0,86.4171,86.4353,86.344,86.3532,10988.0
2018-01-10 14:50:00,94.56,94.69,94.56,94.68,7373.0,86.344,86.4627,86.344,86.4536,7373.0
2018-01-10 14:55:00,94.68,94.71,94.65,94.67,5081.0,86.4536,86.481,86.4262,86.4445,5081.0
2018-01-10 15:00:00,94.66,94.7,94.65,94.66,8465.0,86.4353,86.4719,86.4262,86.4353,8465.0
2018-01-10 15:05:00,94.66,94.71,94.63,94.68,6662.0,86.4353,86.481,86.408,86.4536,6662.0
2018-01-10 15:10:00,94.67,94.69,94.65,94.66,3951.0,86.4445,86.4627,86.4262,86.4353,3951.0
2018-01-10 15:15:00,94.65,94.66,94.63,94.64,6212.0,86.4262,86.4353,86.408,86.4171,6212.0
2018-01-10 15:20:00,94.64,94.65,94.58,94.58,11524.0,86.4171,86.4262,86.3623,86.3623,11524.0
2018-01-10 15:25:00,94.58,94.59,94.56,94.57,8561.0,86.3623,86.3714,86.344,86.3532,8561.0
2018-01-10 15:30:00,94.56,94.61,94.55,94.57,13502.0,86.344,86.3897,86.3349,86.3532,13502.0
2018-01-10 15:35:00,94.58,94.68,94.58,94.66,10285.0,86.3623,86.4536,86.3623,86.4353,10285.0
2018-01-10 15:40:00,94.66,94.66,94.57,94.57,16450.0,86.4353,86.4353,86.3532,86.3532,16450.0
2018-01-10 15:45:00,94.58,94.7,94.57,94.69,28518.0,86.3623,86.4719,86.3532,86.4627,28518.0
2018-01-10 15:50:00,94.7,94.79,94.7,94.77,24891.0,86.4719,86.5541,86.4719,86.5358,24891.0
2018-01-10 15:55:00,94.77,94.86,94.74,94.75,154981.0,86.5358,86.618,86.5084,86.5175,154981.0
2018-01-11 09:30:00,94.66,94.9,94.6,94.72,58695.0,86.4353,86.6545,86.3806,86.4901,58695.0
2018-01-11 09:35:00,94.68,95.1,94.6,95.0,13051.0,86.4536,86.8371,86.3806,86.7458,13051.0
2018-01-11 09:40:00,95.09,95.25,95.09,95.25,7739.0,86.828,86.9741,86.828,86.9741,7739.0
2018-01-11 09:45:00,95.3,95.47,95.24,95.32,25208.0,87.0197,87.175,86.965,87.038,25208.0
2018-01-11 09:50:00,95.33,95.38,95.12,95.35,25032.0,87.0471,87.0928,86.8554,87.0654,25032.0
2018-01-11 09:55:00,95.39,95.64,95.39,95.61,13628.0,87.1019,87.3302,87.1019,87.3028,13628.0
2018-01-11 10:00:00,95.61,95.77,95.58,95.68,17267.0,87.3028,87.4489,87.2754,87.3667,17267.0
2018-01-11 10:05:00,95.65,95.74,95.57,95.65,16283.0,87.3393,87.4215,87.2663,87.3393,16283.0
2018-01-11 10:10:00,95.65,95.65,95.44,95.54,31622.0,87.3393,87.3393,87.1476,87.2389,31622.0
2018-01-11 10:15:00,95.55,95.7,95.37,95.7,17208.0,87.248,87.385,87.0837,87.385,17208.0
2018-01-11 10:20:00,95.63,95.67,95.44,95.44,32267.0,87.3211,87.3576,87.1476,87.1476,32267.0
2018-01-11 10:25:00,95.42,95.52,95.35,95.47,13326.0,87.1293,87.2206,87.0654,87.175,13326.0
2018-01-11 10:30:00,95.46,95.63,95.46,95.55,14530.0,87.1658,87.3211,87.1658,87.248,14530.0
2018-01-11 10:35:00,95.52,95.75,95.51,95.75,38547.0,87.2206,87.4306,87.2115,87.4306,38547.0
2018-01-11 10:40:00,95.75,95.9,95.68,95.83,15311.0,87.4306,87.5676,87.3667,87.5037,15311.0
2018-01-11 10:45:00,95.82,95.99,95.82,95.98,32754.0,87.4946,87.6498,87.4946,87.6407,32754.0
2018-01-11 10:50:00,95.98,96.02,95.81,95.9,41437.0,87.6407,87.6772,87.4854,87.5676,41437.0
2018-01-11 10:55:00,95.9,96.06,95.86,96.04,30068.0,87.5676,87.7137,87.5311,87.6954,30068.0
2018-01-11 11:00:00,96.03,96.31,96.0,96.23,36547.0,87.6863,87.942,87.6589,87.8689,36547.0
2018-01-11 11:05:00,96.23,96.5,96.19,96.46,27517.0,87.8689,88.1155,87.8324,88.079,27517.0
2018-01-11 11:10:00,96.44,96.53,96.43,96.47,27159.0,88.0607,88.1429,88.0516,88.0881,27159.0
2018-01-11 11:15:00,96.47,96.71,96.46,96.71,35857.0,88.0881,88.3072,88.079,88.3072,35857.0
2018-01-11 11:20:00,96.68,96.68,96.54,96.66,21348.0,88.2798,88.2798,88.152,88.2616,21348.0
2018-01-11 11:25:00,96.66,96.68,96.51,96.55,16008.0,88.2616,88.2798,88.1246,88.1611,16008.0
2018-01-11 11:30:00,96.56,96.57,96.52,96.57,16908.0,88.1703,88.1794,88.1337,88.1794,16908.0
2018-01-11 11:35:00,96.54,96.57,96.38,96.54,21993.0,88.152,88.1794,88.0059,88.152,21993.0
2018-01-11 11:40:00,96.55,96.63,96.51,96.62,11057.0,88.1611,88.2342,88.1246,88.2251,11057.0
2018-01-11 11:45:00,96.62,96.67,96.55,96.59,11340.0,88.2251,88.2707,88.1611,88.1977,11340.0
2018-01-11 11:50:00,96.57,96.8,96.56,96.79,32086.0,88.1794,88.3894,88.1703,88.3803,32086.0
2018-01-11 11:55:00,96.75,96.77,96.67,96.7,13770.0,88.3438,88.362,88.2707,88.2981,13770.0
2018-01-11 12:00:00,96.69,96.73,96.61,96.65,11651.0,88.289,88.3255,88.2159,88.2524,11651.0
2018-01-11 12:05:00,96.67,96.67,96.56,96.63,12127.0,88.2707,88.2707,88.1703,88.2342,12127.0
2018-01-11 12:10:00,96.62,96.68,96.59,96.65,7830.0,88.2251,88.2798,88.1977,88.2524,7830.0
2018-01-11 12:15:00,96.63,96.66,96.49,96.5,4578.0,88.2342,88.2616,88.1063,88.1155,4578.0
2018-01-11 12:20:00,96.5,96.56,96.48,96.56,9885.0,88.1155,88.1703,88.0972,88.1703,9885.0
2018-01-11 12:25:00,96.56,96.62,96.52,96.61,15706.0,88.1703,88.2251,88.1337,88.2159,15706.0
2018-01-11 12:30:00,96.64,96.77,96.6,96.77,17391.0,88.2433,88.362,88.2068,88.362,17391.0
2018-01-11 12:35:00,96.77,96.83,96.73,96.81,25249.0,88.362,88.4168,88.3255,88.3985,25249.0
2018-01-11 12:40:00,96.82,96.85,96.76,96.76,9972.0,88.4077,88.4351,88.3529,88.3529,9972.0
2018-01-11 12:45:00,96.76,96.87,96.76,96.8,10449.0,88.3529,88.4533,88.3529,88.3894,10449.0
2018-01-11 12:50:00,96.8,96.85,96.8,96.8,3546.0,88.3894,88.4351,88.3894,88.3894,3546.0
2018-01-11 12:55:00,96.82,96.88,96.78,96.8,10568.0,88.4077,88.4625,88.3711,88.3894,10568.0
2018-01-11 13:00:00,96.8,97.04,96.8,96.96,14938.0,88.3894,88.6086,88.3894,88.5355,14938.0
2018-01-11 13:05:00,96.96,97.07,96.95,97.07,13060.0,88.5355,88.636,88.5264,88.636,13060.0
2018-01-11 13:10:00,97.1,97.25,97.05,97.17,27741.0,88.6633,88.8003,88.6177,88.7273,27741.0
2018-01-11 13:15:00,97.15,97.21,97.08,97.08,15439.0,88.709,88.7638,88.6451,88.6451,15439.0
2018-01-11 13:20:00,97.08,97.19,97.08,97.18,18547.0,88.6451,88.7455,88.6451,88.7364,18547.0
2018-01-11 13:25:00,97.16,97.28,97.16,97.22,23171.0,88.7181,88.8277,88.7181,88.7729,23171.0
2018-01-11 13:30:00,97.22,97.36,97.21,97.34,13031.0,88.7729,88.9008,88.7638,88.8825,13031.0
2018-01-11 13:35:00,97.32,97.49,97.31,97.45,24279.0,88.8642,89.0195,88.8551,88.9829,24279.0
2018-01-11 13:40:00,97.44,97.48,97.32,97.46,22409.0,88.9738,89.0103,88.8642,88.9921,22409.0
2018-01-11 13:45:00,97.45,97.47,97.29,97.33,32596.0,88.9829,89.0012,88.8368,88.8734,32596.0
2018-01-11 13:50:00,97.33,97.37,97.3,97.34,14672.0,88.8734,88.9099,88.846,88.8825,14672.0
2018-01-11 13:55:00,97.34,97.38,97.3,97.3,21082.0,88.8825,88.919,88.846,88.846,21082.0
2018-01-11 14:00:00,97.31,97.45,97.31,97.41,15457.0,88.8551,88.9829,88.8551,88.9464,15457.0
2018-01-11 14:05:00,97.41,97.49,97.39,97.49,23989.0,88.9464,89.0195,88.9281,89.0195,23989.0
2018-01-11 14:10:00,97.5,97.63,97.49,97.63,20575.0,89.0286,89.1473,89.0195,89.1473,20575.0
2018-01-11 14:15:00,97.64,97.65,97.61,97.63,42153.0,89.1564,89.1656,89.129,89.1473,42153.0
2018-01-11 14:20:00,97.62,97.63,97.48,97.55,28222.0,89.1382,89.1473,89.0103,89.0742,28222.0
2018-01-11 14:25:00,97.56,97.63,97.51,97.61,25295.0,89.0834,89.1473,89.0377,89.129,25295.0
2018-01-11 14:30:00,97.61,97.62,97.55,97.61,25956.0,89.129,89.1382,89.0742,89.129,25956.0
2018-01-11 14:35:00,97.61,97.62,97.5,97.5,28100.0,89.129,89.1382,89.0286,89.0286,28100.0
2018-01-11 14:40:00,97.5,97.5,97.38,97.44,23982.0,89.0286,89.0286,88.919,88.9738,23982.0
2018-01-11 14:45:00,97.44,97.52,97.37,97.4,30404.0,88.9738,89.0469,88.9099,88.9373,30404.0
2018-01-11 14:50:00,97.41,97.54,97.39,97.5,28285.0,88.9464,89.0651,88.9281,89.0286,28285.0
2018-01-11 14:55:00,97.51,97.72,97.51,97.72,26809.0,89.0377,89.2295,89.0377,89.2295,26809.0
2018-01-11 15:00:00,97.72,97.83,97.67,97.83,24731.0,89.2295,89.3299,89.1838,89.3299,24731.0
2018-01-11 15:05:00,97.83,97.91,97.74,97.81,34784.0,89.3299,89.403,89.2477,89.3117,34784.0
2018-01-11 15:10:00,97.81,97.96,97.78,97.96,32371.0,89.3117,89.4486,89.2843,89.4486,32371.0
2018-01-11 15:15:00,97.97,98.02,97.8,98.0,40499.0,89.4578,89.5034,89.3025,89.4851,40499.0
2018-01-11 15:20:00,97.98,98.02,97.85,97.91,41925.0,89.4669,89.5034,89.3482,89.403,41925.0
2018-01-11 15:25:00,97.89,97.93,97.83,97.88,36728.0,89.3847,89.4212,89.3299,89.3756,36728.0
2018-01-11 15:30:00,97.88,97.9,97.83,97.89,45463.0,89.3756,89.3938,89.3299,89.3847,45463.0
2018-01-11 15:35:00,97.89,97.99,97.86,97.97,59060.0,89.3847,89.476,89.3573,89.4578,59060.0
2018-01-11 15:40:00,97.97,97.97,97.85,97.86,56027.0,89.4578,89.4578,89.3482,89.3573,56027.0
2018-01-11 15:45:00,97.87,98.01,97.85,97.98,83824.0,89.3664,89.4943,89.3482,89.4669,83824.0
2018-01-11 15:50:00,97.98,98.21,97.98,98.17,103947.0,89.4669,89.6769,89.4669,89.6404,103947.0
2018-01-11 15:55:00,98.17,98.33,98.09,98.19,309759.0,89.6404,89.7865,89.5673,89.6586,309759.0
2018-01-12 09:30:00,98.39,99.34,98.2,99.03,43651.0,89.8413,90.7087,89.6678,90.4257,43651.0
2018-01-12 09:35:00,99.06,99.44,98.9,99.38,68457.0,90.453,90.8,90.307,90.7452,68457.0
2018-01-12 09:40:00,99.38,99.44,99.17,99.43,27654.0,90.7452,90.8,90.5535,90.7909,27654.0
2018-01-12 09:45:00,99.43,99.67,99.33,99.37,46895.0,90.7909,91.01,90.6996,90.7361,46895.0
2018-01-12 09:50:00,99.37,99.5,99.25,99.4,23532.0,90.7361,90.8548,90.6265,90.7635,23532.0
2018-01-12 09:55:00,99.4,99.58,99.38,99.58,28926.0,90.7635,90.9279,90.7452,90.9279,28926.0
2018-01-12 10:00:00,99.58,99.69,99.44,99.66,31722.0,90.9279,91.0283,90.8,91.0009,31722.0
2018-01-12 10:05:00,99.66,99.66,99.14,99.2,22179.0,91.0009,91.0009,90.5261,90.5809,22179.0
2018-01-12 10:10:00,99.21,99.37,99.2,99.36,19466.0,90.59,90.7361,90.5809,90.727,19466.0
2018-01-12 10:15:00,99.36,99.38,99.21,99.32,15364.0,90.727,90.7452,90.59,90.6905,15364.0
2018-01-12 10:20:00,99.32,99.39,99.18,99.25,51794.0,90.6905,90.7544,90.5626,90.6265,51794.0
2018-01-12 10:25:00,99.26,99.3,99.14,99.3,11185.0,90.6357,90.6722,90.5261,90.6722,11185.0
2018-01-12 10:30:00,99.28,99.36,99.23,99.36,7944.0,90.6539,90.727,90.6083,90.727,7944.0
2018-01-12 10:35:00,99.33,99.53,99.32,99.46,16479.0,90.6996,90.8822,90.6905,90.8183,16479.0
2018-01-12 10:40:00,99.49,99.56,99.23,99.29,17866.0,90.8457,90.9096,90.6083,90.6631,17866.0
2018-01-12 10:45:00,99.35,99.44,99.26,99.38,11111.0,90.7179,90.8,90.6357,90.7452,11111.0
2018-01-12 10:50:00,99.4,99.48,99.35,99.48,9379.0,90.7635,90.8366,90.7179,90.8366,9379.0
2018-01-12 10:55:00,99.48,99.54,99.38,99.45,9784.0,90.8366,90.8913,90.7452,90.8092,9784.0
2018-01-12 11:00:00,99.42,99.49,99.24,99.24,57570.0,90.7818,90.8457,90.6174,90.6174,57570.0
2018-01-12 11:05:00,99.24,99.3,98.97,98.97,27488.0,90.6174,90.6722,90.3709,90.3709,27488.0
2018-01-12 11:10:00,98.99,99.03,98.8,98.8,35174.0,90.3891,90.4257,90.2156,90.2156,35174.0
2018-01-12 11:15:00,98.83,98.85,98.65,98.65,16993.0,90.243,90.2613,90.0787,90.0787,16993.0
2018-01-12 11:20:00,98.66,98.77,98.55,98.59,21301.0,90.0878,90.1882,89.9874,90.0239,21301.0
2018-01-12 11:25:00,98.58,98.68,98.57,98.64,14916.0,90.0148,90.1061,90.0056,90.0695,14916.0
2018-01-12 11:30:00,98.63,98.7,98.61,98.69,24901.0,90.0604,90.1243,90.0421,90.1152,24901.0
2018-01-12 11:35:00,98.68,98.83,98.63,98.79,25975.0,90.1061,90.243,90.0604,90.2065,25975.0
2018-01-12 11:40:00,98.8,98.87,98.72,98.76,10131.0,90.2156,90.2796,90.1426,90.1791,10131.0
2018-01-12 11:45:00,98.79,98.96,98.79,98.96,14451.0,90.2065,90.3617,90.2065,90.3617,14451.0
2018-01-12 11:50:00,98.93,98.93,98.71,98.78,9461.0,90.3343,90.3343,90.1335,90.1974,9461.0
2018-01-12 11:55:00,98.79,98.87,98.78,98.82,5600.0,90.2065,90.2796,90.1974,90.2339,5600.0
2018-01-12 12:00:00,98.83,98.89,98.61,98.66,24780.0,90.243,90.2978,90.0421,90.0878,24780.0
2018-01-12 12:05:00,98.67,98.69,98.49,98.5,34670.0,90.0969,90.1152,89.9326,89.9417,34670.0
2018-01-12 12:10:00,98.5,98.64,98.48,98.49,30060.0,89.9417,90.0695,89.9234,89.9326,30060.0
2018-01-12 12:15:00,98.5,98.63,98.48,98.51,22302.0,89.9417,90.0604,89.9234,89.9508,22302.0
2018-01-12 12:20:00,98.52,98.64,98.52,98.64,6891.0,89.96,90.0695,89.96,90.0695,6891.0
2018-01-12 12:25:00,98.66,98.75,98.61,98.64,9349.0,90.0878,90.17,90.0421,90.0695,9349.0
2018-01-12 12:30:00,98.63,98.74,98.57,98.69,26700.0,90.0604,90.1609,90.0056,90.1152,26700.0
2018-01-12 12:35:00,98.7,98.82,98.68,98.76,20892.0,90.1243,90.2339,90.1061,90.1791,20892.0
2018-01-12 12:40:00,98.74,98.8,98.68,98.75,12043.0,90.1609,90.2156,90.1061,90.17,12043.0
2018-01-12 12:45:00,98.74,98.89,98.74,98.86,15832.0,90.1609,90.2978,90.1609,90.2704,15832.0
2018-01-12 12:50:00,98.85,98.94,98.84,98.92,11477.0,90.2613,90.3435,90.2522,90.3252,11477.0
2018-01-12 12:55:00,98.93,98.97,98.88,98.94,6967.0,90.3343,90.3709,90.2887,90.3435,6967.0
2018-01-12 13:00:00,98.95,98.97,98.84,98.84,9506.0,90.3526,90.3709,90.2522,90.2522,9506.0
2018-01-12 13:05:00,98.85,98.88,98.82,98.82,9585.0,90.2613,90.2887,90.2339,90.2339,9585.0
2018-01-12 13:10:00,98.81,98.91,98.81,98.85,13737.0,90.2248,90.3161,90.2248,90.2613,13737.0
2018-01-12 13:15:00,98.86,98.92,98.83,98.85,16715.0,90.2704,90.3252,90.243,90.2613,16715.0
2018-01-12 13:20:00,98.88,98.89,98.8,98.82,7499.0,90.2887,90.2978,90.2156,90.2339,7499.0
2018-01-12 13:25:00,98.81,98.83,98.72,98.81,5518.0,90.2248,90.243,90.1426,90.2248,5518.0
2018-01-12 13:30:00,98.81,98.86,98.79,98.86,7713.0,90.2248,90.2704,90.2065,90.2704,7713.0
2018-01-12 13:35:00,98.85,98.89,98.83,98.87,7027.0,90.2613,90.2978,90.243,90.2796,7027.0
2018-01-12 13:40:00,98.88,98.92,98.83,98.86,12604.0,90.2887,90.3252,90.243,90.2704,12604.0
2018-01-12 13:45:00,98.83,98.93,98.81,98.92,18200.0,90.243,90.3343,90.2248,90.3252,18200.0
2018-01-12 13:50:00,98.89,99.03,98.89,98.95,8516.0,90.2978,90.4257,90.2978,90.3526,8516.0
2018-01-12 13:55:00,98.93,98.94,98.88,98.92,6819.0,90.3343,90.3435,90.2887,90.3252,6819.0
2018-01-12 14:00:00,98.94,98.95,98.84,98.93,13625.0,90.3435,90.3526,90.2522,90.3343,13625.0
2018-01-12 14:05:00,98.93,98.99,98.89,98.94,12079.0,90.3343,90.3891,90.2978,90.3435,12079.0
2018-01-12 14:10:00,98.96,99.05,98.96,99.05,14790.0,90.3617,90.4439,90.3617,90.4439,14790.0
2018-01-12 14:15:00,99.03,99.12,99.0,99.09,12782.0,90.4257,90.5078,90.3983,90.4804,12782.0
2018-01-12 14:20:00,99.07,99.08,99.02,99.08,7766.0,90.4622,90.4713,90.4165,90.4713,7766.0
2018-01-12 14:25:00,99.06,99.17,98.85,98.91,42829.0,90.453,90.5535,90.2613,90.3161,42829.0
2018-01-12 14:30:00,98.92,98.93,98.81,98.83,20175.0,90.3252,90.3343,90.2248,90.243,20175.0
2018-01-12 14:35:00,98.84,98.92,98.82,98.9,15999.0,90.2522,90.3252,90.2339,90.307,15999.0
2018-01-12 14:40:00,98.91,98.96,98.83,98.95,15659.0,90.3161,90.3617,90.243,90.3526,15659.0
2018-01-12 14:45:00,98.95,99.06,98.91,99.03,12208.0,90.3526,90.453,90.3161,90.4257,12208.0
2018-01-12 14:50:00,99.04,99.12,99.0,99.12,8845.0,90.4348,90.5078,90.3983,90.5078,8845.0
2018-01-12 14:55:00,99.12,99.33,99.08,99.33,136581.0,90.5078,90.6996,90.4713,90.6996,136581.0
2018-01-12 15:00:00,99.31,99.45,99.24,99.44,28215.0,90.6813,90.8092,90.6174,90.8,28215.0
2018-01-12 15:05:00,99.43,99.44,99.29,99.36,20258.0,90.7909,90.8,90.6631,90.727,20258.0
2018-01-12 15:10:00,99.36,99.37,99.14,99.18,17026.0,90.727,90.7361,90.5261,90.5626,17026.0
2018-01-12 15:15:00,99.18,99.22,99.15,99.2,25114.0,90.5626,90.5991,90.5352,90.5809,25114.0
2018-01-12 15:20:00,99.2,99.32,99.19,99.25,18913.0,90.5809,90.6905,90.5718,90.6265,18913.0
2018-01-12 15:25:00,99.26,99.29,99.21,99.21,14275.0,90.6357,90.6631,90.59,90.59,14275.0
2018-01-12 15:30:00,99.21,99.32,99.2,99.23,28139.0,90.59,90.6905,90.5809,90.6083,28139.0
2018-01-12 15:35:00,99.22,99.23,99.1,99.17,28212.0,90.5991,90.6083,90.4896,90.5535,28212.0
2018-01-12 15:40:00,99.19,99.2,99.14,99.17,37464.0,90.5718,90.5809,90.5261,90.5535,37464.0
2018-01-12 15:45:00,99.17,99.26,99.15,99.26,46129.0,90.5535,90.6357,90.5352,90.6357,46129.0
2018-01-12 15:50:00,99.26,99.26,99.15,99.17,79139.0,90.6357,90.6357,90.5352,90.5535,79139.0
2018-01-12 15:55:00,99.17,99.2,99.06,99.11,96023.0,90.5535,90.5809,90.453,90.4987,96023.0
2018-01-16 09:30:00,99.7,99.7,98.65,99.42,35592.0,91.0374,91.0374,90.0787,90.7818,35592.0
2018-01-16 09:35:00,99.48,99.62,99.26,99.57,12652.0,90.8366,90.9644,90.6357,90.9187,12652.0
2018-01-16 09:40:00,99.62,99.68,99.07,99.08,15170.0,90.9644,91.0192,90.4622,90.4713,15170.0
2018-01-16 09:45:00,99.07,99.19,98.92,99.07,16170.0,90.4622,90.5718,90.3252,90.4622,16170.0
2018-01-16 09:50:00,99.14,99.16,98.83,98.93,5000.0,90.5261,90.5444,90.243,90.3343,5000.0
2018-01-16 09:55:00,98.96,99.15,98.93,99.04,9405.0,90.3617,90.5352,90.3343,90.4348,9405.0
2018-01-16 10:00:00,99.04,99.2,99.04,99.13,41328.0,90.4348,90.5809,90.4348,90.517,41328.0
2018-01-16 10:05:00,99.16,99.24,98.97,99.24,28758.0,90.5444,90.6174,90.3709,90.6174,28758.0
2018-01-16 10:10:00,99.14,99.19,98.77,98.81,39319.0,90.5261,90.5718,90.1882,90.2248,39319.0
2018-01-16 10:15:00,98.79,99.0,98.75,98.92,18821.0,90.2065,90.3983,90.17,90.3252,18821.0
2018-01-16 10:20:00,98.9,98.96,98.75,98.94,15072.0,90.307,90.3617,90.17,90.3435,15072.0
2018-01-16 10:25:00,98.99,98.99,98.78,98.88,15033.0,90.3891,90.3891,90.1974,90.2887,15033.0
2018-01-16 10:30:00,98.86,98.93,98.78,98.79,11013.0,90.2704,90.3343,90.1974,90.2065,11013.0
2018-01-16 10:35:00,98.76,98.88,98.66,98.88,28427.0,90.1791,90.2887,90.0878,90.2887,28427.0
2018-01-16 10:40:00,98.88,98.96,98.75,98.96,5826.0,90.2887,90.3617,90.17,90.3617,5826.0
2018-01-16 10:45:00,98.96,99.0,98.89,98.92,7507.0,90.3617,90.3983,90.2978,90.3252,7507.0
2018-01-16 10:50:00,98.92,98.97,98.83,98.84,7568.0,90.3252,90.3709,90.243,90.2522,7568.0
2018-01-16 10:55:00,98.82,98.87,98.65,98.77,12785.0,90.2339,90.2796,90.0787,90.1882,12785.0
2018-01-16 11:00:00,98.78,98.93,98.73,98.93,27565.0,90.1974,90.3343,90.1517,90.3343,27565.0
2018-01-16 11:05:00,98.92,99.0,98.82,98.82,11827.0,90.3252,90.3983,90.2339,90.2339,11827.0
2018-01-16 11:10:00,98.85,98.94,98.82,98.82,6468.0,90.2613,90.3435,90.2339,90.2339,6468.0
2018-01-16 11:15:00,98.8,98.95,98.79,98.92,12673.0,90.2156,90.3526,90.2065,90.3252,12673.0
2018-01-16 11:20:00,98.88,98.95,98.8,98.92,10669.0,90.2887,90.3526,90.2156,90.3252,10669.0
2018-01-16 11:25:00,98.95,99.01,98.9,99.01,6406.0,90.3526,90.4074,90.307,90.4074,6406.0
2018-01-16 11:30:00,98.97,99.04,98.91,99.0,9523.0,90.3709,90.4348,90.3161,90.3983,9523.0
2018-01-16 11:35:00,98.98,98.98,98.9,98.96,3500.0,90.38,90.38,90.307,90.3617,3500.0
2018-01-16 11:40:00,98.94,98.94,98.81,98.81,7142.0,90.3435,90.3435,90.2248,90.2248,7142.0
2018-01-16 11:45:00,98.84,98.92,98.79,98.87,6822.0,90.2522,90.3252,90.2065,90.2796,6822.0
2018-01-16 11:50:00,98.9,99.04,98.86,98.98,11720.0,90.307,90.4348,90.2704,90.38,11720.0
2018-01-16 11:55:00,98.96,98.98,98.86,98.94,5558.0,90.3617,90.38,90.2704,90.3435,5558.0
2018-01-16 12:00:00,98.95,99.06,98.94,99.06,6417.0,90.3526,90.453,90.3435,90.453,6417.0
2018-01-16 12:05:00,99.03,99.04,98.91,99.0,7210.0,90.4257,90.4348,90.3161,90.3983,7210.0
2018-01-16 12:10:00,99.0,99.11,99.0,99.1,5278.0,90.3983,90.4987,90.3983,90.4896,5278.0
2018-01-16 12:15:00,99.07,99.22,99.05,99.2,3636.0,90.4622,90.5991,90.4439,90.5809,3636.0
2018-01-16 12:20:00,99.16,99.17,98.99,99.08,8071.0,90.5444,90.5535,90.3891,90.4713,8071.0
2018-01-16 12:25:00,99.07,99.16,99.02,99.11,7472.0,90.4622,90.5444,90.4165,90.4987,7472.0
2018-01-16 12:30:00,99.09,99.1,98.99,99.01,6363.0,90.4804,90.4896,90.3891,90.4074,6363.0
2018-01-16 12:35:00,99.02,99.05,98.98,99.01,6999.0,90.4165,90.4439,90.38,90.4074,6999.0
2018-01-16 12:40:00,99.04,99.14,99.0,99.0,6691.0,90.4348,90.5261,90.3983,90.3983,6691.0
2018-01-16 12:45:00,99.0,99.11,99.0,99.05,5684.0,90.3983,90.4987,90.3983,90.4439,5684.0
2018-01-16 12:50:00,99.03,99.12,98.95,98.97,7809.0,90.4257,90.5078,90.3526,90.3709,7809.0
2018-01-16 12:55:00,98.94,99.01,98.94,98.95,2256.0,90.3435,90.4074,90.3435,90.3526,2256.0
2018-01-16 13:00:00,98.97,99.04,98.95,98.99,2786.0,90.3709,90.4348,90.3526,90.3891,2786.0
2018-01-16 13:05:00,98.99,99.09,98.95,99.05,5617.0,90.3891,90.4804,90.3526,90.4439,5617.0
2018-01-16 13:10:00,99.03,99.14,99.01,99.11,4866.0,90.4257,90.5261,90.4074,90.4987,4866.0
2018-01-16 13:15:00,99.11,99.23,99.11,99.2,5880.0,90.4987,90.6083,90.4987,90.5809,5880.0
2018-01-16 13:20:00,99.18,99.18,99.09,99.14,4643.0,90.5626,90.5626,90.4804,90.5261,4643.0
2018-01-16 13:25:00,99.13,99.14,99.09,99.12,2674.0,90.517,90.5261,90.4804,90.5078,2674.0
2018-01-16 13:30:00,99.13,99.15,99.06,99.06,4862.0,90.517,90.5352,90.453,90.453,4862.0
2018-01-16 13:35:00,99.06,99.09,99.03,99.07,5185.0,90.453,90.4804,90.4257,90.4622,5185.0
2018-01-16 13:40:00,99.05,99.09,99.03,99.04,5202.0,90.4439,90.4804,90.4257,90.4348,5202.0
2018-01-16 13:45:00,99.06,99.16,99.06,99.06,8666.0,90.453,90.5444,90.453,90.453,8666.0
2018-01-16 13:50:00,99.03,99.03,98.83,98.83,3703.0,90.4257,90.4257,90.243,90.243,3703.0
2018-01-16 13:55:00,98.81,98.88,98.8,98.84,11082.0,90.2248,90.2887,90.2156,90.2522,11082.0
2018-01-16 14:00:00,98.81,98.94,98.68,98.7,6742.0,90.2248,90.3435,90.1061,90.1243,6742.0
2018-01-16 14:05:00,98.73,98.81,98.58,98.59,37833.0,90.1517,90.2248,90.0148,90.0239,37833.0
2018-01-16 14:10:00,98.58,98.6,98.38,98.44,13678.0,90.0148,90.033,89.8321,89.8869,13678.0
2018-01-16 14:15:00,98.42,98.47,98.02,98.14,14900.0,89.8687,89.9143,89.5034,89.613,14900.0
2018-01-16 14:20:00,98.14,98.29,98.11,98.29,10891.0,89.613,89.75,89.5856,89.75,10891.0
2018-01-16 14:25:00,98.3,98.37,98.23,98.23,15722.0,89.7591,89.823,89.6952,89.6952,15722.0
2018-01-16 14:30:00,98.27,98.41,98.26,98.26,10847.0,89.7317,89.8595,89.7226,89.7226,10847.0
2018-01-16 14:35:00,98.26,98.35,98.19,98.19,8444.0,89.7226,89.8047,89.6586,89.6586,8444.0
2018-01-16 14:40:00,98.17,98.25,98.05,98.05,9861.0,89.6404,89.7134,89.5308,89.5308,9861.0
2018-01-16 14:45:00,98.05,98.29,97.92,98.24,24178.0,89.5308,89.75,89.4121,89.7043,24178.0
2018-01-16 14:50:00,98.23,98.35,98.23,98.34,17410.0,89.6952,89.8047,89.6952,89.7956,17410.0
2018-01-16 14:55:00,98.31,98.43,98.29,98.37,7964.0,89.7682,89.8778,89.75,89.823,7964.0
2018-01-16 15:00:00,98.35,98.71,98.29,98.62,14486.0,89.8047,90.1335,89.75,90.0513,14486.0
2018-01-16 15:05:00,98.62,98.76,98.54,98.76,9571.0,90.0513,90.1791,89.9782,90.1791,9571.0
2018-01-16 15:10:00,98.75,98.75,98.5,98.51,6508.0,90.17,90.17,89.9417,89.9508,6508.0
2018-01-16 15:15:00,98.49,98.5,98.41,98.5,11499.0,89.9326,89.9417,89.8595,89.9417,11499.0
2018-01-16 15:20:00,98.5,98.59,98.5,98.51,10812.0,89.9417,90.0239,89.9417,89.9508,10812.0
2018-01-16 15:25:00,98.52,98.63,98.46,98.58,10225.0,89.96,90.0604,89.9052,90.0148,10225.0
2018-01-16 15:30:00,98.57,98.59,98.48,98.58,12995.0,90.0056,90.0239,89.9234,90.0148,12995.0
2018-01-16 15:35:00,98.59,98.63,98.54,98.57,20348.0,90.0239,90.0604,89.9782,90.0056,20348.0
2018-01-16 15:40:00,98.56,98.65,98.5,98.65,21845.0,89.9965,90.0787,89.9417,90.0787,21845.0
2018-01-16 15:45:00,98.66,98.69,98.48,98.51,29531.0,90.0878,90.1152,89.9234,89.9508,29531.0
2018-01-16 15:50:00,98.52,98.54,98.45,98.54,43258.0,89.96,89.9782,89.896,89.9782,43258.0
2018-01-16 15:55:00,98.55,98.55,98.37,98.45,150701.0,89.9874,89.9874,89.823,89.896,150701.0
2018-01-17 09:30:00,99.17,99.69,98.89,99.17,36439.0,90.5535,91.0283,90.2978,90.5535,36439.0
2018-01-17 09:35:00,99.06,99.37,99.06,99.35,7092.0,90.453,90.7361,90.453,90.7179,7092.0
2018-01-17 09:40:00,99.3,99.58,99.24,99.57,15335.0,90.6722,90.9279,90.6174,90.9187,15335.0
2018-01-17 09:45:00,99.56,99.63,99.45,99.57,13485.0,90.9096,90.9735,90.8092,90.9187,13485.0
2018-01-17 09:50:00,99.61,99.61,99.37,99.48,7750.0,90.9553,90.9553,90.7361,90.8366,7750.0
2018-01-17 09:55:00,99.48,99.49,99.31,99.34,9300.0,90.8366,90.8457,90.6813,90.7087,9300.0
2018-01-17 10:00:00,99.24,99.32,99.2,99.3,4657.0,90.6174,90.6905,90.5809,90.6722,4657.0
2018-01-17 10:05:00,99.3,99.66,99.26,99.61,18291.0,90.6722,91.0009,90.6357,90.9553,18291.0
2018-01-17 10:10:00,99.6,99.66,99.52,99.66,6671.0,90.9461,91.0009,90.8731,91.0009,6671.0
2018-01-17 10:15:00,99.66,99.66,99.48,99.53,27888.0,91.0009,91.0009,90.8366,90.8822,27888.0
2018-01-17 10:20:00,99.57,99.61,99.42,99.54,17520.0,90.9187,90.9553,90.7818,90.8913,17520.0
2018-01-17 10:25:00,99.55,99.6,99.49,99.6,23199.0,90.9005,90.9461,90.8457,90.9461,23199.0
2018-01-17 10:30:00,99.58,99.58,99.46,99.51,8201.0,90.9279,90.9279,90.8183,90.864,8201.0
2018-01-17 10:35:00,99.52,99.75,99.49,99.75,18436.0,90.8731,91.0831,90.8457,91.0831,18436.0
2018-01-17 10:40:00,99.74,99.85,99.66,99.66,26184.0,91.074,91.1744,91.0009,91.0009,26184.0
2018-01-17 10:45:00,99.66,99.79,99.63,99.79,29721.0,91.0009,91.1196,90.9735,91.1196,29721.0
2018-01-17 10:50:00,99.79,99.82,99.66,99.69,17399.0,91.1196,91.147,91.0009,91.0283,17399.0
2018-01-17 10:55:00,99.69,99.74,99.61,99.63,20764.0,91.0283,91.074,90.9553,90.9735,20764.0
2018-01-17 11:00:00,99.63,99.68,99.63,99.66,10582.0,90.9735,91.0192,90.9735,91.0009,10582.0
2018-01-17 11:05:00,99.67,99.75,99.63,99.75,38719.0,91.01,91.0831,90.9735,91.0831,38719.0
2018-01-17 11:10:00,99.78,99.88,99.75,99.85,9311.0,91.1105,91.2018,91.0831,91.1744,9311.0
2018-01-17 11:15:00,99.86,100.03,99.86,99.95,29067.0,91.1835,91.3388,91.1835,91.2657,29067.0
2018-01-17 11:20:00,99.94,100.0,99.93,99.93,15492.0,91.2566,91.3114,91.2475,91.2475,15492.0
2018-01-17 11:25:00,99.95,100.02,99.92,99.98,11082.0,91.2657,91.3296,91.2383,91.2931,11082.0
2018-01-17 11:30:00,99.98,100.02,99.88,99.92,12316.0,91.2931,91.3296,91.2018,91.2383,12316.0
2018-01-17 11:35:00,99.93,99.93,99.8,99.86,13445.0,91.2475,91.2475,91.1288,91.1835,13445.0
2018-01-17 11:40:00,99.88,99.9,99.78,99.81,12929.0,91.2018,91.2201,91.1105,91.1379,12929.0
2018-01-17 11:45:00,99.8,99.92,99.73,99.9,7531.0,91.1288,91.2383,91.0648,91.2201,7531.0
2018-01-17 11:50:00,99.9,100.01,99.89,99.98,7564.0,91.2201,91.3205,91.2109,91.2931,7564.0
2018-01-17 11:55:00,99.99,100.2,99.98,100.2,13947.0,91.3022,91.494,91.2931,91.494,13947.0
2018-01-17 12:00:00,100.2,100.32,100.15,100.28,18917.0,91.494,91.6036,91.4483,91.567,18917.0
2018-01-17 12:05:00,100.3,100.46,100.27,100.46,16469.0,91.5853,91.7314,91.5579,91.7314,16469.0
2018-01-17 12:10:00,100.48,100.5,100.39,100.5,11195.0,91.7497,91.7679,91.6675,91.7679,11195.0
2018-01-17 12:15:00,100.52,100.64,100.46,100.63,21060.0,91.7862,91.8958,91.7314,91.8866,21060.0
2018-01-17 12:20:00,100.6,100.79,100.57,100.72,47664.0,91.8592,92.0327,91.8319,91.9688,47664.0
2018-01-17 12:25:00,100.73,100.79,100.65,100.76,34846.0,91.9779,92.0327,91.9049,92.0053,34846.0
2018-01-17 12:30:00,100.76,100.82,100.73,100.78,15447.0,92.0053,92.0601,91.9779,92.0236,15447.0
2018-01-17 12:35:00,100.79,100.96,100.79,100.94,25985.0,92.0327,92.188,92.0327,92.1697,25985.0
2018-01-17 12:40:00,100.94,100.95,100.79,100.85,23656.0,92.1697,92.1788,92.0327,92.0875,23656.0
2018-01-17 12:45:00,100.86,100.97,100.83,100.97,16862.0,92.0967,92.1971,92.0693,92.1971,16862.0
2018-01-17 12:50:00,100.98,100.99,100.92,100.98,11075.0,92.2062,92.2154,92.1514,92.2062,11075.0
2018-01-17 12:55:00,100.97,100.97,100.87,100.87,12258.0,92.1971,92.1971,92.1058,92.1058,12258.0
2018-01-17 13:00:00,100.86,100.97,100.74,100.78,38239.0,92.0967,92.1971,91.9871,92.0236,38239.0
2018-01-17 13:05:00,100.82,100.83,100.44,100.48,12740.0,92.0601,92.0693,91.7131,91.7497,12740.0
2018-01-17 13:10:00,100.46,100.56,100.42,100.56,7683.0,91.7314,91.8227,91.6949,91.8227,7683.0
2018-01-17 13:15:00,100.54,100.65,100.52,100.57,12426.0,91.8045,91.9049,91.7862,91.8319,12426.0
2018-01-17 13:20:00,100.57,100.75,100.57,100.73,13730.0,91.8319,91.9962,91.8319,91.9779,13730.0
2018-01-17 13:25:00,100.74,100.76,100.65,100.69,64560.0,91.9871,92.0053,91.9049,91.9414,64560.0
2018-01-17 13:30:00,100.7,100.84,100.65,100.77,33474.0,91.9506,92.0784,91.9049,92.0145,33474.0
2018-01-17 13:35:00,100.78,100.81,100.71,100.71,21898.0,92.0236,92.051,91.9597,91.9597,21898.0
2018-01-17 13:40:00,100.73,100.75,100.36,100.39,14350.0,91.9779,91.9962,91.6401,91.6675,14350.0
2018-01-17 13:45:00,100.38,100.38,100.16,100.16,25765.0,91.6584,91.6584,91.4575,91.4575,25765.0
2018-01-17 13:50:00,100.19,100.33,100.19,100.23,20720.0,91.4849,91.6127,91.4849,91.5214,20720.0
2018-01-17 13:55:00,100.26,100.47,100.25,100.43,9620.0,91.5488,91.7405,91.5397,91.704,9620.0
2018-01-17 14:00:00,100.46,100.62,100.46,100.62,19746.0,91.7314,91.8775,91.7314,91.8775,19746.0
2018-01-17 14:05:00,100.63,100.77,100.62,100.67,15067.0,91.8866,92.0145,91.8775,91.9232,15067.0
2018-01-17 14:10:00,100.65,100.67,100.56,100.59,23789.0,91.9049,91.9232,91.8227,91.8501,23789.0
2018-01-17 14:15:00,100.59,100.68,100.58,100.67,12214.0,91.8501,91.9323,91.841,91.9232,12214.0
2018-01-17 14:20:00,100.66,100.8,100.65,100.74,24785.0,91.914,92.0419,91.9049,91.9871,24785.0
2018-01-17 14:25:00,100.74,100.9,100.72,100.87,30909.0,91.9871,92.1332,91.9688,92.1058,30909.0
2018-01-17 14:30:00,100.86,100.87,100.77,100.8,17231.0,92.0967,92.1058,92.0145,92.0419,17231.0
2018-01-17 14:35:00,100.81,100.87,100.74,100.83,21367.0,92.051,92.1058,91.9871,92.0693,21367.0
2018-01-17 14:40:00,100.83,100.9,100.79,100.83,20582.0,92.0693,92.1332,92.0327,92.0693,20582.0
2018-01-17 14:45:00,100.83,100.91,100.78,100.9,21083.0,92.0693,92.1423,92.0236,92.1332,21083.0
2018-01-17 14:50:00,100.92,100.97,100.85,100.9,18412.0,92.1514,92.1971,92.0875,92.1332,18412.0
2018-01-17 14:55:00,100.89,100.95,100.89,100.95,20521.0,92.124,92.1788,92.124,92.1788,20521.0
2018-01-17 15:00:00,100.96,101.07,100.94,101.07,32422.0,92.188,92.2884,92.1697,92.2884,32422.0
2018-01-17 15:05:00,101.07,101.07,100.96,101.02,54163.0,92.2884,92.2884,92.188,92.2428,54163.0
2018-01-17 15:10:00,101.01,101.02,100.85,100.89,50922.0,92.2336,92.2428,92.0875,92.124,50922.0
2018-01-17 15:15:00,100.88,100.91,100.82,100.9,28400.0,92.1149,92.1423,92.0601,92.1332,28400.0
2018-01-17 15:20:00,100.89,100.89,100.66,100.66,36658.0,92.124,92.124,91.914,91.914,36658.0
2018-01-17 15:25:00,100.66,100.72,100.64,100.67,36687.0,91.914,91.9688,91.8958,91.9232,36687.0
2018-01-17 15:30:00,100.67,100.73,100.67,100.7,33925.0,91.9232,91.9779,91.9232,91.9506,33925.0
2018-01-17 15:35:00,100.7,100.81,100.69,100.8,37479.0,91.9506,92.051,91.9414,92.0419,37479.0
2018-01-17 15:40:00,100.81,100.93,100.81,100.92,58178.0,92.051,92.1606,92.051,92.1514,58178.0
2018-01-17 15:45:00,100.91,100.92,100.75,100.81,80967.0,92.1423,92.1514,91.9962,92.051,80967.0
2018-01-17 15:50:00,100.81,100.84,100.65,100.66,108452.0,92.051,92.0784,91.9049,91.914,108452.0
2018-01-17 15:55:00,100.65,100.67,100.42,100.5,145977.0,91.9049,91.9232,91.6949,91.7679,145977.0
2018-01-18 09:30:00,100.9,101.14,100.66,100.86,36949.0,92.1332,92.3523,91.914,92.0967,36949.0
2018-01-18 09:35:00,100.82,101.26,100.82,100.91,10578.0,92.0601,92.4619,92.0601,92.1423,10578.0
2018-01-18 09:40:00,100.98,101.08,100.71,100.93,11661.0,92.2062,92.2975,91.9597,92.1606,11661.0
2018-01-18 09:45:00,100.92,101.0,100.81,100.88,7738.0,92.1514,92.2245,92.051,92.1149,7738.0
2018-01-18 09:50:00,100.92,101.14,100.92,101.11,3100.0,92.1514,92.3523,92.1514,92.3249,3100.0
2018-01-18 09:55:00,101.13,101.13,100.95,100.97,6545.0,92.3432,92.3432,92.1788,92.1971,6545.0
2018-01-18 10:00:00,100.97,101.2,100.94,101.17,8000.0,92.1971,92.4071,92.1697,92.3797,8000.0
2018-01-18 10:05:00,101.15,101.18,100.87,100.87,13048.0,92.3615,92.3889,92.1058,92.1058,13048.0
2018-01-18 10:10:00,100.85,100.86,100.74,100.79,8175.0,92.0875,92.0967,91.9871,92.0327,8175.0
2018-01-18 10:15:00,100.82,100.86,100.74,100.85,10114.0,92.0601,92.0967,91.9871,92.0875,10114.0
2018-01-18 10:20:00,100.85,100.86,100.61,100.61,22688.0,92.0875,92.0967,91.8684,91.8684,22688.0
2018-01-18 10:25:00,100.61,100.78,100.6,100.78,3955.0,91.8684,92.0236,91.8592,92.0236,3955.0
2018-01-18 10:30:00,100.8,100.95,100.8,100.89,5819.0,92.0419,92.1788,92.0419,92.124,5819.0
2018-01-18 10:35:00,100.86,100.91,100.82,100.91,6607.0,92.0967,92.1423,92.0601,92.1423,6607.0
2018-01-18 10:40:00,100.86,100.94,100.8,100.92,10343.0,92.0967,92.1697,92.0419,92.1514,10343.0
2018-01-18 10:45:00,100.89,100.97,100.88,100.97,6891.0,92.124,92.1971,92.1149,92.1971,6891.0
2018-01-18 10:50:00,100.95,101.04,100.9,101.02,14172.0,92.1788,92.261,92.1332,92.2428,14172.0
2018-01-18 10:55:00,101.0,101.05,100.95,101.0,11769.0,92.2245,92.2701,92.1788,92.2245,11769.0
2018-01-18 11:00:00,101.02,101.05,100.95,101.05,8071.0,92.2428,92.2701,92.1788,92.2701,8071.0
2018-01-18 11:05:00,101.05,101.05,100.72,100.8,10043.0,92.2701,92.2701,91.9688,92.0419,10043.0
2018-01-18 11:10:00,100.81,100.89,100.8,100.81,12002.0,92.051,92.124,92.0419,92.051,12002.0
2018-01-18 11:15:00,100.81,100.85,100.76,100.81,11594.0,92.051,92.0875,92.0053,92.051,11594.0
2018-01-18 11:20:00,100.82,100.84,100.39,100.44,12353.0,92.0601,92.0784,91.6675,91.7131,12353.0
2018-01-18 11:25:00,100.41,100.43,100.26,100.36,10100.0,91.6858,91.704,91.5488,91.6401,10100.0
2018-01-18 11:30:00,100.36,100.46,100.31,100.45,6747.0,91.6401,91.7314,91.5944,91.7223,6747.0
2018-01-18 11:35:00,100.46,100.47,100.27,100.27,9015.0,91.7314,91.7405,91.5579,91.5579,9015.0
2018-01-18 11:40:00,100.25,100.28,100.13,100.17,14376.0,91.5397,91.567,91.4301,91.4666,14376.0
2018-01-18 11:45:00,100.15,100.28,100.12,100.28,18165.0,91.4483,91.567,91.4209,91.567,18165.0
2018-01-18 11:50:00,100.25,100.37,100.23,100.33,10003.0,91.5397,91.6492,91.5214,91.6127,10003.0
2018-01-18 11:55:00,100.31,100.4,100.25,100.25,6765.0,91.5944,91.6766,91.5397,91.5397,6765.0
2018-01-18 12:00:00,100.28,100.6,100.27,100.52,19069.0,91.567,91.8592,91.5579,91.7862,19069.0
2018-01-18 12:05:00,100.56,100.67,100.45,100.46,9358.0,91.8227,91.9232,91.7223,91.7314,9358.0
2018-01-18 12:10:00,100.46,100.61,100.46,100.61,3550.0,91.7314,91.8684,91.7314,91.8684,3550.0
2018-01-18 12:15:00,100.63,100.64,100.53,100.6,5494.0,91.8866,91.8958,91.7953,91.8592,5494.0
2018-01-18 12:20:00,100.6,100.6,100.42,100.46,11550.0,91.8592,91.8592,91.6949,91.7314,11550.0
2018-01-18 12:25:00,100.46,100.56,100.44,100.53,12150.0,91.7314,91.8227,91.7131,91.7953,12150.0
2018-01-18 12:30:00,100.5,100.62,100.48,100.56,4904.0,91.7679,91.8775,91.7497,91.8227,4904.0
2018-01-18 12:35:00,100.56,100.65,100.53,100.65,5638.0,91.8227,91.9049,91.7953,91.9049,5638.0
2018-01-18 12:40:00,100.66,100.87,100.64,100.87,9837.0,91.914,92.1058,91.8958,92.1058,9837.0
2018-01-18 12:45:00,100.88,100.88,100.82,100.88,5180.0,92.1149,92.1149,92.0601,92.1149,5180.0
2018-01-18 12:50:00,100.9,100.92,100.82,100.88,4028.0,92.1332,92.1514,92.0601,92.1149,4028.0
2018-01-18 12:55:00,100.88,100.9,100.81,100.81,3201.0,92.1149,92.1332,92.051,92.051,3201.0
2018-01-18 13:00:00,100.78,100.8,100.68,100.71,6664.0,92.0236,92.0419,91.9323,91.9597,6664.0
2018-01-18 13:05:00,100.74,100.84,100.72,100.77,3533.0,91.9871,92.0784,91.9688,92.0145,3533.0
2018-01-18 13:10:00,100.79,100.93,100.77,100.79,14600.0,92.0327,92.1606,92.0145,92.0327,14600.0
2018-01-18 13:15:00,100.79,100.81,100.7,100.7,5485.0,92.0327,92.051,91.9506,91.9506,5485.0
2018-01-18 13:20:00,100.7,100.76,100.65,100.73,10298.0,91.9506,92.0053,91.9049,91.9779,10298.0
2018-01-18 13:25:00,100.71,100.74,100.67,100.74,4802.0,91.9597,91.9871,91.9232,91.9871,4802.0
2018-01-18 13:30:00,100.73,100.8,100.72,100.79,3527.0,91.9779,92.0419,91.9688,92.0327,3527.0
2018-01-18 13:35:00,100.75,100.81,100.71,100.79,5950.0,91.9962,92.051,91.9597,92.0327,5950.0
2018-01-18 13:40:00,100.81,100.84,100.76,100.76,6323.0,92.051,92.0784,92.0053,92.0053,6323.0
2018-01-18 13:45:00,100.75,100.8,100.75,100.77,4238.0,91.9962,92.0419,91.9962,92.0145,4238.0
2018-01-18 13:50:00,100.73,100.8,100.69,100.72,3670.0,91.9779,92.0419,91.9414,91.9688,3670.0
2018-01-18 13:55:00,100.63,100.82,100.63,100.77,4900.0,91.8866,92.0601,91.8866,92.0145,4900.0
2018-01-18 14:00:00,100.77,100.84,100.75,100.8,3491.0,92.0145,92.0784,91.9962,92.0419,3491.0
2018-01-18 14:05:00,100.78,100.86,100.72,100.84,6480.0,92.0236,92.0967,91.9688,92.0784,6480.0
2018-01-18 14:10:00,100.82,100.93,100.82,100.87,5606.0,92.0601,92.1606,92.0601,92.1058,5606.0
2018-01-18 14:15:00,100.87,100.94,100.85,100.88,6055.0,92.1058,92.1697,92.0875,92.1149,6055.0
2018-01-18 14:20:00,100.84,100.91,100.83,100.88,5939.0,92.0784,92.1423,92.0693,92.1149,5939.0
2018-01-18 14:25:00,100.88,100.9,100.84,100.86,3326.0,92.1149,92.1332,92.0784,92.0967,3326.0
2018-01-18 14:30:00,100.86,100.96,100.86,100.95,7851.0,92.0967,92.188,92.0967,92.1788,7851.0
2018-01-18 14:35:00,100.92,100.98,100.89,100.93,9472.0,92.1514,92.2062,92.124,92.1606,9472.0
2018-01-18 14:40:00,100.94,100.95,100.9,100.9,8150.0,92.1697,92.1788,92.1332,92.1332,8150.0
2018-01-18 14:45:00,100.89,100.91,100.8,100.82,5208.0,92.124,92.1423,92.0419,92.0601,5208.0
2018-01-18 14:50:00,100.85,100.92,100.82,100.92,4964.0,92.0875,92.1514,92.0601,92.1514,4964.0
2018-01-18 14:55:00,100.93,100.97,100.89,100.89,11973.0,92.1606,92.1971,92.124,92.124,11973.0
2018-01-18 15:00:00,100.84,100.92,100.84,100.92,7462.0,92.0784,92.1514,92.0784,92.1514,7462.0
2018-01-18 15:05:00,100.91,100.96,100.87,100.94,15332.0,92.1423,92.188,92.1058,92.1697,15332.0
2018-01-18 15:10:00,100.95,100.97,100.91,100.97,11921.0,92.1788,92.1971,92.1423,92.1971,11921.0
2018-01-18 15:15:00,100.95,101.06,100.94,101.03,18036.0,92.1788,92.2793,92.1697,92.2519,18036.0
2018-01-18 15:20:00,101.02,101.08,101.02,101.08,16943.0,92.2428,92.2975,92.2428,92.2975,16943.0
2018-01-18 15:25:00,101.07,101.08,101.03,101.04,23763.0,92.2884,92.2975,92.2519,92.261,23763.0
2018-01-18 15:30:00,101.05,101.05,100.83,100.86,30106.0,92.2701,92.2701,92.0693,92.0967,30106.0
2018-01-18 15:35:00,100.85,100.95,100.83,100.94,15844.0,92.0875,92.1788,92.0693,92.1697,15844.0
2018-01-18 15:40:00,100.94,100.97,100.92,100.95,16325.0,92.1697,92.1971,92.1514,92.1788,16325.0
2018-01-18 15:45:00,100.96,101.0,100.95,101.0,42603.0,92.188,92.2245,92.1788,92.2245,42603.0
2018-01-18 15:50:00,101.0,101.0,100.92,100.92,55153.0,92.2245,92.2245,92.1514,92.1514,55153.0
2018-01-18 15:55:00,100.92,101.05,100.92,101.03,102835.0,92.1514,92.2701,92.1514,92.2519,102835.0
2018-01-19 09:30:00,101.53,101.53,101.22,101.32,125974.0,92.7084,92.7084,92.4254,92.5167,125974.0
2018-01-19 09:35:00,101.42,101.44,101.09,101.09,4442.0,92.608,92.6263,92.3067,92.3067,4442.0
2018-01-19 09:40:00,101.03,101.46,100.91,101.39,8942.0,92.2519,92.6445,92.1423,92.5806,8942.0
2018-01-19 09:45:00,101.38,101.61,101.37,101.61,6753.0,92.5715,92.7815,92.5623,92.7815,6753.0
2018-01-19 09:50:00,101.55,101.66,101.51,101.61,7950.0,92.7267,92.8271,92.6902,92.7815,7950.0
2018-01-19 09:55:00,101.61,101.72,101.56,101.7,4393.0,92.7815,92.8819,92.7358,92.8637,4393.0
2018-01-19 10:00:00,101.69,101.72,101.56,101.56,4401.0,92.8545,92.8819,92.7358,92.7358,4401.0
2018-01-19 10:05:00,101.51,101.62,101.5,101.58,17120.0,92.6902,92.7906,92.681,92.7541,17120.0
2018-01-19 10:10:00,101.58,101.71,101.54,101.71,10411.0,92.7541,92.8728,92.7176,92.8728,10411.0
2018-01-19 10:15:00,101.61,101.84,101.61,101.82,6010.0,92.7815,92.9915,92.7815,92.9732,6010.0
2018-01-19 10:20:00,101.78,101.79,101.62,101.72,6745.0,92.9367,92.9458,92.7906,92.8819,6745.0
2018-01-19 10:25:00,101.82,101.88,101.74,101.82,11608.0,92.9732,93.028,92.9002,92.9732,11608.0
2018-01-19 10:30:00,101.87,101.99,101.81,101.86,9569.0,93.0189,93.1285,92.9641,93.0098,9569.0
2018-01-19 10:35:00,101.85,101.96,101.62,101.93,16400.0,93.0006,93.1011,92.7906,93.0737,16400.0
2018-01-19 10:40:00,101.93,101.97,101.88,101.92,6649.0,93.0737,93.1102,93.028,93.0646,6649.0
2018-01-19 10:45:00,101.9,101.9,101.66,101.68,14527.0,93.0463,93.0463,92.8271,92.8454,14527.0
2018-01-19 10:50:00,101.7,101.7,101.58,101.66,14690.0,92.8637,92.8637,92.7541,92.8271,14690.0
2018-01-19 10:55:00,101.64,101.7,101.6,101.65,6915.0,92.8089,92.8637,92.7724,92.818,6915.0
2018-01-19 11:00:00,101.66,101.66,101.5,101.57,8307.0,92.8271,92.8271,92.681,92.745,8307.0
2018-01-19 11:05:00,101.55,101.57,101.47,101.52,6219.0,92.7267,92.745,92.6537,92.6993,6219.0
2018-01-19 11:10:00,101.55,101.63,101.49,101.6,7495.0,92.7267,92.7998,92.6719,92.7724,7495.0
2018-01-19 11:15:00,101.57,101.63,101.49,101.59,12144.0,92.745,92.7998,92.6719,92.7632,12144.0
2018-01-19 11:20:00,101.65,101.83,101.64,101.75,9245.0,92.818,92.9824,92.8089,92.9093,9245.0
2018-01-19 11:25:00,101.77,101.9,101.75,101.9,15371.0,92.9276,93.0463,92.9093,93.0463,15371.0
2018-01-19 11:30:00,101.88,101.94,101.87,101.93,14666.0,93.028,93.0828,93.0189,93.0737,14666.0
2018-01-19 11:35:00,101.93,101.96,101.84,101.84,13347.0,93.0737,93.1011,92.9915,92.9915,13347.0
2018-01-19 11:40:00,101.85,101.9,101.81,101.85,3129.0,93.0006,93.0463,92.9641,93.0006,3129.0
2018-01-19 11:45:00,101.81,101.89,101.66,101.71,4618.0,92.9641,93.0372,92.8271,92.8728,4618.0
2018-01-19 11:50:00,101.67,101.76,101.66,101.69,4036.0,92.8363,92.9185,92.8271,92.8545,4036.0
2018-01-19 11:55:00,101.72,101.75,101.63,101.63,3301.0,92.8819,92.9093,92.7998,92.7998,3301.0
2018-01-19 12:00:00,101.6,101.69,101.59,101.62,2312.0,92.7724,92.8545,92.7632,92.7906,2312.0
2018-01-19 12:05:00,101.76,101.78,101.66,101.75,6525.0,92.9185,92.9367,92.8271,92.9093,6525.0
2018-01-19 12:10:00,101.7,101.73,101.67,101.73,1682.0,92.8637,92.8911,92.8363,92.8911,1682.0
2018-01-19 12:15:00,101.74,101.8,101.71,101.79,5677.0,92.9002,92.955,92.8728,92.9458,5677.0
2018-01-19 12:20:00,101.82,101.85,101.8,101.85,3393.0,92.9732,93.0006,92.955,93.0006,3393.0
2018-01-19 12:25:00,101.83,101.83,101.7,101.73,6462.0,92.9824,92.9824,92.8637,92.8911,6462.0
2018-01-19 12:30:00,101.71,101.77,101.7,101.77,6994.0,92.8728,92.9276,92.8637,92.9276,6994.0
2018-01-19 12:35:00,101.78,101.84,101.78,101.81,4182.0,92.9367,92.9915,92.9367,92.9641,4182.0
2018-01-19 12:40:00,101.8,101.84,101.77,101.77,4922.0,92.955,92.9915,92.9276,92.9276,4922.0
2018-01-19 12:45:00,101.76,101.86,101.71,101.86,8688.0,92.9185,93.0098,92.8728,93.0098,8688.0
2018-01-19 12:50:00,101.86,101.86,101.72,101.72,8150.0,93.0098,93.0098,92.8819,92.8819,8150.0
2018-01-19 12:55:00,101.78,101.79,101.72,101.78,4046.0,92.9367,92.9458,92.8819,92.9367,4046.0
2018-01-19 13:00:00,101.82,101.9,101.82,101.89,3279.0,92.9732,93.0463,92.9732,93.0372,3279.0
2018-01-19 13:05:00,101.9,101.9,101.83,101.85,5374.0,93.0463,93.0463,92.9824,93.0006,5374.0
2018-01-19 13:10:00,101.86,101.95,101.86,101.93,6810.0,93.0098,93.0919,93.0098,93.0737,6810.0
2018-01-19 13:15:00,101.9,102.07,101.9,102.05,6875.0,93.0463,93.2015,93.0463,93.1833,6875.0
2018-01-19 13:20:00,102.05,102.06,101.97,102.0,8304.0,93.1833,93.1924,93.1102,93.1376,8304.0
2018-01-19 13:25:00,101.97,102.01,101.96,101.99,7689.0,93.1102,93.1467,93.1011,93.1285,7689.0
2018-01-19 13:30:00,101.99,102.03,101.96,102.03,8103.0,93.1285,93.165,93.1011,93.165,8103.0
2018-01-19 13:35:00,102.01,102.03,101.89,101.92,7400.0,93.1467,93.165,93.0372,93.0646,7400.0
2018-01-19 13:40:00,101.93,101.94,101.9,101.92,7451.0,93.0737,93.0828,93.0463,93.0646,7451.0
2018-01-19 13:45:00,101.93,101.93,101.83,101.83,7379.0,93.0737,93.0737,92.9824,92.9824,7379.0
2018-01-19 13:50:00,101.83,101.88,101.83,101.86,6316.0,92.9824,93.028,92.9824,93.0098,6316.0
2018-01-19 13:55:00,101.87,101.91,101.84,101.84,10405.0,93.0189,93.0554,92.9915,92.9915,10405.0
2018-01-19 14:00:00,101.84,101.9,101.81,101.81,9619.0,92.9915,93.0463,92.9641,92.9641,9619.0
2018-01-19 14:05:00,101.79,101.81,101.72,101.74,8583.0,92.9458,92.9641,92.8819,92.9002,8583.0
2018-01-19 14:10:00,101.73,101.76,101.7,101.72,10745.0,92.8911,92.9185,92.8637,92.8819,10745.0
2018-01-19 14:15:00,101.73,101.8,101.71,101.77,13499.0,92.8911,92.955,92.8728,92.9276,13499.0
2018-01-19 14:20:00,101.77,101.78,101.68,101.69,12800.0,92.9276,92.9367,92.8454,92.8545,12800.0
2018-01-19 14:25:00,101.68,101.76,101.67,101.74,6857.0,92.8454,92.9185,92.8363,92.9002,6857.0
2018-01-19 14:30:00,101.74,101.81,101.73,101.75,14267.0,92.9002,92.9641,92.8911,92.9093,14267.0
2018-01-19 14:35:00,101.74,101.78,101.69,101.72,12853.0,92.9002,92.9367,92.8545,92.8819,12853.0
2018-01-19 14:40:00,101.72,101.75,101.64,101.67,7542.0,92.8819,92.9093,92.8089,92.8363,7542.0
2018-01-19 14:45:00,101.64,101.72,101.63,101.72,6919.0,92.8089,92.8819,92.7998,92.8819,6919.0
2018-01-19 14:50:00,101.72,101.84,101.67,101.84,7376.0,92.8819,92.9915,92.8363,92.9915,7376.0
2018-01-19 14:55:00,101.81,101.9,101.62,101.73,35460.0,92.9641,93.0463,92.7906,92.8911,35460.0
2018-01-19 15:00:00,101.73,101.81,101.68,101.77,12661.0,92.8911,92.9641,92.8454,92.9276,12661.0
2018-01-19 15:05:00,101.77,101.83,101.74,101.8,11647.0,92.9276,92.9824,92.9002,92.955,11647.0
2018-01-19 15:10:00,101.79,101.84,101.78,101.82,9021.0,92.9458,92.9915,92.9367,92.9732,9021.0
2018-01-19 15:15:00,101.82,101.91,101.79,101.8,31873.0,92.9732,93.0554,92.9458,92.955,31873.0
2018-01-19 15:20:00,101.79,101.89,101.77,101.89,36131.0,92.9458,93.0372,92.9276,93.0372,36131.0
2018-01-19 15:25:00,101.9,102.01,101.89,101.98,23782.0,93.0463,93.1467,93.0372,93.1193,23782.0
2018-01-19 15:30:00,102.0,102.04,101.97,101.98,27755.0,93.1376,93.1741,93.1102,93.1193,27755.0
2018-01-19 15:35:00,101.97,101.98,101.84,101.85,20326.0,93.1102,93.1193,92.9915,93.0006,20326.0
2018-01-19 15:40:00,101.86,101.89,101.74,101.83,31081.0,93.0098,93.0372,92.9002,92.9824,31081.0
2018-01-19 15:45:00,101.83,102.02,101.8,102.0,76295.0,92.9824,93.1559,92.955,93.1376,76295.0
2018-01-19 15:50:00,102.01,102.09,101.89,101.93,106299.0,93.1467,93.2198,93.0372,93.0737,106299.0
2018-01-19 15:55:00,101.94,102.02,101.92,101.99,145678.0,93.0828,93.1559,93.0646,93.1285,145678.0
2018-01-22 09:30:00,101.94,101.96,101.51,101.56,13334.0,93.0828,93.1011,92.6902,92.7358,13334.0
2018-01-22 09:35:00,101.28,101.62,101.28,101.35,4667.0,92.4802,92.7906,92.4802,92.5441,4667.0
2018-01-22 09:40:00,101.37,101.57,101.09,101.5,12703.0,92.5623,92.745,92.3067,92.681,12703.0
2018-01-22 09:45:00,101.36,101.62,101.32,101.39,4504.0,92.5532,92.7906,92.5167,92.5806,4504.0
2018-01-22 09:50:00,101.45,101.82,101.45,101.69,3875.0,92.6354,92.9732,92.6354,92.8545,3875.0
2018-01-22 09:55:00,101.64,101.75,101.6,101.72,5550.0,92.8089,92.9093,92.7724,92.8819,5550.0
2018-01-22 10:00:00,101.72,101.97,101.72,101.83,4788.0,92.8819,93.1102,92.8819,92.9824,4788.0
2018-01-22 10:05:00,101.8,101.96,101.8,101.96,4705.0,92.955,93.1011,92.955,93.1011,4705.0
2018-01-22 10:10:00,101.92,102.05,101.88,102.05,4976.0,93.0646,93.1833,93.028,93.1833,4976.0
2018-01-22 10:15:00,102.1,102.12,102.03,102.04,4746.0,93.2289,93.2472,93.165,93.1741,4746.0
2018-01-22 10:20:00,102.02,102.06,101.9,101.93,4647.0,93.1559,93.1924,93.0463,93.0737,4647.0
2018-01-22 10:25:00,101.91,102.0,101.8,101.94,12412.0,93.0554,93.1376,92.955,93.0828,12412.0
2018-01-22 10:30:00,101.94,102.21,101.92,102.18,18412.0,93.0828,93.3294,93.0646,93.302,18412.0
2018-01-22 10:35:00,102.1,102.15,101.86,101.89,20394.0,93.2289,93.2746,93.0098,93.0372,20394.0
2018-01-22 10:40:00,101.91,102.04,101.81,101.94,10722.0,93.0554,93.1741,92.9641,93.0828,10722.0
2018-01-22 10:45:00,102.03,102.03,101.92,102.02,6777.0,93.165,93.165,93.0646,93.1559,6777.0
2018-01-22 10:50:00,102.01,102.1,101.92,102.01,5764.0,93.1467,93.2289,93.0646,93.1467,5764.0
2018-01-22 10:55:00,102.0,102.01,101.82,101.83,7791.0,93.1376,93.1467,92.9732,92.9824,7791.0
2018-01-22 11:00:00,101.83,101.88,101.77,101.79,7357.0,92.9824,93.028,92.9276,92.9458,7357.0
2018-01-22 11:05:00,101.79,101.96,101.79,101.91,3080.0,92.9458,93.1011,92.9458,93.0554,3080.0
2018-01-22 11:10:00,101.92,101.92,101.71,101.73,5218.0,93.0646,93.0646,92.8728,92.8911,5218.0
2018-01-22 11:15:00,101.69,101.75,101.64,101.69,4910.0,92.8545,92.9093,92.8089,92.8545,4910.0
2018-01-22 11:20:00,101.69,101.77,101.61,101.73,6662.0,92.8545,92.9276,92.7815,92.8911,6662.0
2018-01-22 11:25:00,101.71,101.73,101.58,101.58,3983.0,92.8728,92.8911,92.7541,92.7541,3983.0
2018-01-22 11:30:00,101.59,101.64,101.53,101.57,4739.0,92.7632,92.8089,92.7084,92.745,4739.0
2018-01-22 11:35:00,101.55,101.78,101.51,101.78,2286.0,92.7267,92.9367,92.6902,92.9367,2286.0
2018-01-22 11:40:00,101.75,101.8,101.71,101.75,6778.0,92.9093,92.955,92.8728,92.9093,6778.0
2018-01-22 11:45:00,101.72,101.8,101.67,101.68,4217.0,92.8819,92.955,92.8363,92.8454,4217.0
2018-01-22 11:50:00,101.73,101.75,101.68,101.68,8772.0,92.8911,92.9093,92.8454,92.8454,8772.0
2018-01-22 11:55:00,101.69,101.98,101.68,101.96,5903.0,92.8545,93.1193,92.8454,93.1011,5903.0
2018-01-22 12:00:00,101.93,101.98,101.86,101.98,8405.0,93.0737,93.1193,93.0098,93.1193,8405.0
2018-01-22 12:05:00,101.96,102.02,101.83,101.83,3736.0,93.1011,93.1559,92.9824,92.9824,3736.0
2018-01-22 12:10:00,101.79,101.94,101.79,101.89,3187.0,92.9458,93.0828,92.9458,93.0372,3187.0
2018-01-22 12:15:00,101.85,101.92,101.85,101.87,3633.0,93.0006,93.0646,93.0006,93.0189,3633.0
2018-01-22 12:20:00,101.85,101.97,101.83,101.9,3645.0,93.0006,93.1102,92.9824,93.0463,3645.0
2018-01-22 12:25:00,101.94,101.96,101.85,101.95,2450.0,93.0828,93.1011,93.0006,93.0919,2450.0
2018-01-22 12:30:00,101.94,102.1,101.94,102.06,2566.0,93.0828,93.2289,93.0828,93.1924,2566.0
2018-01-22 12:35:00,102.0,102.2,102.0,102.17,4594.0,93.1376,93.3202,93.1376,93.2928,4594.0
2018-01-22 12:40:00,102.13,102.24,102.1,102.2,4414.0,93.2563,93.3568,93.2289,93.3202,4414.0
2018-01-22 12:45:00,102.12,102.2,102.07,102.2,4067.0,93.2472,93.3202,93.2015,93.3202,4067.0
2018-01-22 12:50:00,102.17,102.23,102.15,102.19,7653.0,93.2928,93.3476,93.2746,93.3111,7653.0
2018-01-22 12:55:00,102.15,102.15,101.97,101.97,2498.0,93.2746,93.2746,93.1102,93.1102,2498.0
2018-01-22 13:00:00,101.95,102.01,101.94,101.95,4350.0,93.0919,93.1467,93.0828,93.0919,4350.0
2018-01-22 13:05:00,101.98,102.0,101.91,101.96,1700.0,93.1193,93.1376,93.0554,93.1011,1700.0
2018-01-22 13:10:00,101.92,102.01,101.92,101.93,1125.0,93.0646,93.1467,93.0646,93.0737,1125.0
2018-01-22 13:15:00,101.97,101.97,101.91,101.94,2385.0,93.1102,93.1102,93.0554,93.0828,2385.0
2018-01-22 13:20:00,101.94,101.97,101.89,101.97,3445.0,93.0828,93.1102,93.0372,93.1102,3445.0
2018-01-22 13:25:00,101.96,102.01,101.93,101.94,2748.0,93.1011,93.1467,93.0737,93.0828,2748.0
2018-01-22 13:30:00,101.99,102.03,101.97,102.03,2300.0,93.1285,93.165,93.1102,93.165,2300.0
2018-01-22 13:35:00,101.97,101.99,101.92,101.99,3122.0,93.1102,93.1285,93.0646,93.1285,3122.0
2018-01-22 13:40:00,101.99,102.04,101.98,102.02,2738.0,93.1285,93.1741,93.1193,93.1559,2738.0
2018-01-22 13:45:00,101.99,102.09,101.99,102.08,1757.0,93.1285,93.2198,93.1285,93.2107,1757.0
2018-01-22 13:50:00,102.06,102.07,102.01,102.02,2357.0,93.1924,93.2015,93.1467,93.1559,2357.0
2018-01-22 13:55:00,102.02,102.05,102.01,102.04,2808.0,93.1559,93.1833,93.1467,93.1741,2808.0
2018-01-22 14:00:00,102.03,102.06,101.93,101.93,4543.0,93.165,93.1924,93.0737,93.0737,4543.0
2018-01-22 14:05:00,101.9,101.97,101.9,101.92,5100.0,93.0463,93.1102,93.0463,93.0646,5100.0
2018-01-22 14:10:00,101.93,101.98,101.91,101.98,7331.0,93.0737,93.1193,93.0554,93.1193,7331.0
2018-01-22 14:15:00,101.98,102.0,101.95,101.98,4167.0,93.1193,93.1376,93.0919,93.1193,4167.0
2018-01-22 14:20:00,101.98,102.01,101.84,101.9,6903.0,93.1193,93.1467,92.9915,93.0463,6903.0
2018-01-22 14:25:00,101.89,101.94,101.89,101.91,3900.0,93.0372,93.0828,93.0372,93.0554,3900.0
2018-01-22 14:30:00,101.89,101.96,101.89,101.93,4872.0,93.0372,93.1011,93.0372,93.0737,4872.0
2018-01-22 14:35:00,101.92,101.97,101.91,101.97,5898.0,93.0646,93.1102,93.0554,93.1102,5898.0
2018-01-22 14:40:00,101.97,101.99,101.94,101.98,8105.0,93.1102,93.1285,93.0828,93.1193,8105.0
2018-01-22 14:45:00,101.95,101.99,101.93,101.94,7000.0,93.0919,93.1285,93.0737,93.0828,7000.0
2018-01-22 14:50:00,101.96,101.98,101.94,101.97,3918.0,93.1011,93.1193,93.0828,93.1102,3918.0
2018-01-22 14:55:00,101.95,101.96,101.87,101.87,5846.0,93.0919,93.1011,93.0189,93.0189,5846.0
2018-01-22 15:00:00,101.87,101.89,101.81,101.81,5718.0,93.0189,93.0372,92.9641,92.9641,5718.0
2018-01-22 15:05:00,101.83,101.84,101.79,101.82,5440.0,92.9824,92.9915,92.9458,92.9732,5440.0
2018-01-22 15:10:00,101.81,101.84,101.81,101.84,4444.0,92.9641,92.9915,92.9641,92.9915,4444.0
2018-01-22 15:15:00,101.83,101.85,101.76,101.84,12354.0,92.9824,93.0006,92.9185,92.9915,12354.0
2018-01-22 15:20:00,101.84,101.96,101.83,101.93,8699.0,92.9915,93.1011,92.9824,93.0737,8699.0
2018-01-22 15:25:00,101.94,101.97,101.92,101.92,14552.0,93.0828,93.1102,93.0646,93.0646,14552.0
2018-01-22 15:30:00,101.93,102.08,101.93,102.03,20568.0,93.0737,93.2107,93.0737,93.165,20568.0
2018-01-22 15:35:00,102.02,102.12,101.99,102.12,16385.0,93.1559,93.2472,93.1285,93.2472,16385.0
2018-01-22 15:40:00,102.11,102.15,102.1,102.14,11459.0,93.238,93.2746,93.2289,93.2654,11459.0
2018-01-22 15:45:00,102.17,102.25,102.13,102.23,21479.0,93.2928,93.3659,93.2563,93.3476,21479.0
2018-01-22 15:50:00,102.25,102.26,102.18,102.21,17255.0,93.3659,93.375,93.302,93.3294,17255.0
2018-01-22 15:55:00,102.22,102.3,102.22,102.3,76425.0,93.3385,93.4115,93.3385,93.4115,76425.0
2018-01-23 09:30:00,103.47,103.79,103.02,103.7,42845.0,94.4799,94.7721,94.069,94.6899,42845.0
2018-01-23 09:35:00,103.62,103.99,103.6,103.8,17762.0,94.6168,94.9547,94.5986,94.7812,17762.0
2018-01-23 09:40:00,103.83,103.9,103.47,103.73,21404.0,94.8086,94.8725,94.4799,94.7173,21404.0
2018-01-23 09:45:00,103.62,103.81,103.49,103.71,19243.0,94.6168,94.7903,94.4981,94.699,19243.0
2018-01-23 09:50:00,103.72,103.83,103.3,103.4,16037.0,94.7082,94.8086,94.3247,94.416,16037.0
2018-01-23 09:55:00,103.4,103.6,103.26,103.47,8803.0,94.416,94.5986,94.2881,94.4799,8803.0
2018-01-23 10:00:00,103.37,103.55,103.36,103.5,10528.0,94.3886,94.5529,94.3794,94.5073,10528.0
2018-01-23 10:05:00,103.51,103.71,103.27,103.62,17527.0,94.5164,94.699,94.2973,94.6168,17527.0
2018-01-23 10:10:00,103.63,103.83,103.59,103.73,10313.0,94.626,94.8086,94.5895,94.7173,10313.0
2018-01-23 10:15:00,103.7,103.92,103.69,103.73,13645.0,94.6899,94.8908,94.6808,94.7173,13645.0
2018-01-23 10:20:00,103.73,103.77,103.54,103.54,7412.0,94.7173,94.7538,94.5438,94.5438,7412.0
2018-01-23 10:25:00,103.54,103.57,103.47,103.48,6966.0,94.5438,94.5712,94.4799,94.489,6966.0
2018-01-23 10:30:00,103.43,103.48,103.32,103.48,13469.0,94.4434,94.489,94.3429,94.489,13469.0
2018-01-23 10:35:00,103.45,103.63,103.45,103.5,8802.0,94.4616,94.626,94.4616,94.5073,8802.0
2018-01-23 10:40:00,103.52,103.64,103.32,103.32,12151.0,94.5255,94.6351,94.3429,94.3429,12151.0
2018-01-23 10:45:00,103.38,103.43,103.27,103.32,12526.0,94.3977,94.4434,94.2973,94.3429,12526.0
2018-01-23 10:50:00,103.29,103.39,103.2,103.33,10711.0,94.3155,94.4068,94.2333,94.352,10711.0
2018-01-23 10:55:00,103.35,103.6,103.12,103.18,33286.0,94.3703,94.5986,94.1603,94.2151,33286.0
2018-01-23 11:00:00,103.21,103.36,103.19,103.26,16153.0,94.2425,94.3794,94.2242,94.2881,16153.0
2018-01-23 11:05:00,103.28,103.38,103.26,103.32,7552.0,94.3064,94.3977,94.2881,94.3429,7552.0
2018-01-23 11:10:00,103.32,103.42,103.32,103.38,6847.0,94.3429,94.4342,94.3429,94.3977,6847.0
2018-01-23 11:15:00,103.38,103.45,103.36,103.38,11720.0,94.3977,94.4616,94.3794,94.3977,11720.0
2018-01-23 11:20:00,103.39,103.52,103.39,103.52,12887.0,94.4068,94.5255,94.4068,94.5255,12887.0
2018-01-23 11:25:00,103.46,103.49,103.33,103.35,5686.0,94.4707,94.4981,94.352,94.3703,5686.0
2018-01-23 11:30:00,103.38,103.43,103.34,103.37,4545.0,94.3977,94.4434,94.3612,94.3886,4545.0
2018-01-23 11:35:00,103.35,103.36,103.26,103.35,4174.0,94.3703,94.3794,94.2881,94.3703,4174.0
2018-01-23 11:40:00,103.32,103.4,103.28,103.29,8509.0,94.3429,94.416,94.3064,94.3155,8509.0
2018-01-23 11:45:00,103.27,103.32,103.16,103.16,22301.0,94.2973,94.3429,94.1968,94.1968,22301.0
2018-01-23 11:50:00,103.15,103.2,103.05,103.2,7687.0,94.1877,94.2333,94.0964,94.2333,7687.0
2018-01-23 11:55:00,103.22,103.24,103.17,103.17,3153.0,94.2516,94.2699,94.2059,94.2059,3153.0
2018-01-23 12:00:00,103.14,103.24,103.14,103.22,4172.0,94.1786,94.2699,94.1786,94.2516,4172.0
2018-01-23 12:05:00,103.25,103.25,103.11,103.12,9362.0,94.279,94.279,94.1512,94.1603,9362.0
2018-01-23 12:10:00,103.18,103.23,103.16,103.22,7087.0,94.2151,94.2607,94.1968,94.2516,7087.0
2018-01-23 12:15:00,103.21,103.23,103.19,103.21,8498.0,94.2425,94.2607,94.2242,94.2425,8498.0
2018-01-23 12:20:00,103.22,103.28,103.09,103.09,24567.0,94.2516,94.3064,94.1329,94.1329,24567.0
2018-01-23 12:25:00,103.09,103.18,103.06,103.17,8701.0,94.1329,94.2151,94.1055,94.2059,8701.0
2018-01-23 12:30:00,103.14,103.17,103.13,103.14,9235.0,94.1786,94.2059,94.1694,94.1786,9235.0
2018-01-23 12:35:00,103.13,103.18,103.1,103.1,6175.0,94.1694,94.2151,94.142,94.142,6175.0
2018-01-23 12:40:00,103.1,103.13,103.0,103.02,5266.0,94.142,94.1694,94.0507,94.069,5266.0
2018-01-23 12:45:00,103.02,103.02,102.76,102.81,24723.0,94.069,94.069,93.8316,93.8772,24723.0
2018-01-23 12:50:00,102.8,102.82,102.75,102.77,3709.0,93.8681,93.8864,93.8224,93.8407,3709.0
2018-01-23 12:55:00,102.79,103.06,102.77,103.05,13182.0,93.859,94.1055,93.8407,94.0964,13182.0
2018-01-23 13:00:00,103.07,103.11,103.06,103.09,5656.0,94.1146,94.1512,94.1055,94.1329,5656.0
2018-01-23 13:05:00,103.08,103.25,103.08,103.17,12528.0,94.1238,94.279,94.1238,94.2059,12528.0
2018-01-23 13:10:00,103.17,103.23,103.14,103.15,3558.0,94.2059,94.2607,94.1786,94.1877,3558.0
2018-01-23 13:15:00,103.13,103.23,103.12,103.19,8491.0,94.1694,94.2607,94.1603,94.2242,8491.0
2018-01-23 13:20:00,103.19,103.24,103.14,103.24,5104.0,94.2242,94.2699,94.1786,94.2699,5104.0
2018-01-23 13:25:00,103.25,103.3,103.21,103.23,25527.0,94.279,94.3247,94.2425,94.2607,25527.0
2018-01-23 13:30:00,103.23,103.26,103.13,103.13,9733.0,94.2607,94.2881,94.1694,94.1694,9733.0
2018-01-23 13:35:00,103.14,103.14,103.07,103.07,14131.0,94.1786,94.1786,94.1146,94.1146,14131.0
2018-01-23 13:40:00,103.08,103.08,102.95,102.95,12785.0,94.1238,94.1238,94.0051,94.0051,12785.0
2018-01-23 13:45:00,102.95,103.0,102.95,103.0,7385.0,94.0051,94.0507,94.0051,94.0507,7385.0
2018-01-23 13:50:00,103.01,103.03,102.97,103.02,15864.0,94.0598,94.0781,94.0233,94.069,15864.0
2018-01-23 13:55:00,103.03,103.03,103.0,103.02,4745.0,94.0781,94.0781,94.0507,94.069,4745.0
2018-01-23 14:00:00,103.0,103.07,102.98,103.03,15350.0,94.0507,94.1146,94.0325,94.0781,15350.0
2018-01-23 14:05:00,103.04,103.06,102.98,102.98,7352.0,94.0872,94.1055,94.0325,94.0325,7352.0
2018-01-23 14:10:00,102.97,102.97,102.86,102.93,11883.0,94.0233,94.0233,93.9229,93.9868,11883.0
2018-01-23 14:15:00,102.92,102.92,102.66,102.66,37047.0,93.9777,93.9777,93.7403,93.7403,37047.0
2018-01-23 14:20:00,102.69,102.79,102.69,102.76,8765.0,93.7677,93.859,93.7677,93.8316,8765.0
2018-01-23 14:25:00,102.76,102.88,102.75,102.86,6343.0,93.8316,93.9411,93.8224,93.9229,6343.0
2018-01-23 14:30:00,102.89,102.99,102.89,102.93,8411.0,93.9503,94.0416,93.9503,93.9868,8411.0
2018-01-23 14:35:00,102.94,103.02,102.93,103.01,9011.0,93.9959,94.069,93.9868,94.0598,9011.0
2018-01-23 14:40:00,102.98,103.13,102.97,103.08,17604.0,94.0325,94.1694,94.0233,94.1238,17604.0
2018-01-23 14:45:00,103.06,103.11,103.01,103.05,8472.0,94.1055,94.1512,94.0598,94.0964,8472.0
2018-01-23 14:50:00,103.05,103.14,103.05,103.1,5959.0,94.0964,94.1786,94.0964,94.142,5959.0
2018-01-23 14:55:00,103.11,103.16,103.07,103.16,7738.0,94.1512,94.1968,94.1146,94.1968,7738.0
2018-01-23 15:00:00,103.14,103.16,103.09,103.14,11418.0,94.1786,94.1968,94.1329,94.1786,11418.0
2018-01-23 15:05:00,103.1,103.1,102.94,102.94,6036.0,94.142,94.142,93.9959,93.9959,6036.0
2018-01-23 15:10:00,102.97,103.02,102.9,102.91,12506.0,94.0233,94.069,93.9594,93.9685,12506.0
2018-01-23 15:15:00,102.9,102.94,102.9,102.91,12721.0,93.9594,93.9959,93.9594,93.9685,12721.0
2018-01-23 15:20:00,102.89,102.94,102.88,102.91,10231.0,93.9503,93.9959,93.9411,93.9685,10231.0
2018-01-23 15:25:00,102.91,102.92,102.86,102.87,12276.0,93.9685,93.9777,93.9229,93.932,12276.0
2018-01-23 15:30:00,102.89,102.99,102.87,102.99,14330.0,93.9503,94.0416,93.932,94.0416,14330.0
2018-01-23 15:35:00,103.01,103.09,102.98,103.07,14035.0,94.0598,94.1329,94.0325,94.1146,14035.0
2018-01-23 15:40:00,103.05,103.16,103.05,103.16,31563.0,94.0964,94.1968,94.0964,94.1968,31563.0
2018-01-23 15:45:00,103.16,103.3,103.15,103.3,66228.0,94.1968,94.3247,94.1877,94.3247,66228.0
2018-01-23 15:50:00,103.28,103.29,103.17,103.21,47887.0,94.3064,94.3155,94.2059,94.2425,47887.0
2018-01-23 15:55:00,103.21,103.27,103.14,103.18,109946.0,94.2425,94.2973,94.1786,94.2151,109946.0
2018-01-24 09:30:00,103.21,103.36,103.1,103.16,20740.0,94.2425,94.3794,94.142,94.1968,20740.0
2018-01-24 09:35:00,103.16,103.4,103.14,103.24,8579.0,94.1968,94.416,94.1786,94.2699,8579.0
2018-01-24 09:40:00,103.33,103.39,103.1,103.12,7993.0,94.352,94.4068,94.142,94.1603,7993.0
2018-01-24 09:45:00,103.13,103.2,103.02,103.14,15421.0,94.1694,94.2333,94.069,94.1786,15421.0
2018-01-24 09:50:00,103.15,103.22,103.11,103.19,10905.0,94.1877,94.2516,94.1512,94.2242,10905.0
2018-01-24 09:55:00,103.21,103.45,103.18,103.4,5666.0,94.2425,94.4616,94.2151,94.416,5666.0
2018-01-24 10:00:00,103.42,103.54,103.33,103.38,10870.0,94.4342,94.5438,94.352,94.3977,10870.0
2018-01-24 10:05:00,103.42,103.42,103.2,103.26,9387.0,94.4342,94.4342,94.2333,94.2881,9387.0
2018-01-24 10:10:00,103.24,103.34,103.2,103.27,6086.0,94.2699,94.3612,94.2333,94.2973,6086.0
2018-01-24 10:15:00,103.25,103.3,103.17,103.23,6562.0,94.279,94.3247,94.2059,94.2607,6562.0
2018-01-24 10:20:00,103.27,103.33,103.2,103.2,6567.0,94.2973,94.352,94.2333,94.2333,6567.0
2018-01-24 10:25:00,103.2,103.37,103.2,103.2,3259.0,94.2333,94.3886,94.2333,94.2333,3259.0
2018-01-24 10:30:00,103.23,103.29,103.21,103.23,4041.0,94.2607,94.3155,94.2425,94.2607,4041.0
2018-01-24 10:35:00,103.23,103.39,103.22,103.32,4123.0,94.2607,94.4068,94.2516,94.3429,4123.0
2018-01-24 10:40:00,103.32,103.44,103.28,103.37,4470.0,94.3429,94.4525,94.3064,94.3886,4470.0
2018-01-24 10:45:00,103.36,103.42,103.36,103.4,3934.0,94.3794,94.4342,94.3794,94.416,3934.0
2018-01-24 10:50:00,103.38,103.5,103.37,103.49,12706.0,94.3977,94.5073,94.3886,94.4981,12706.0
2018-01-24 10:55:00,103.49,103.5,103.39,103.44,8820.0,94.4981,94.5073,94.4068,94.4525,8820.0
2018-01-24 11:00:00,103.45,103.63,103.45,103.63,5534.0,94.4616,94.626,94.4616,94.626,5534.0
2018-01-24 11:05:00,103.63,103.63,103.46,103.46,2898.0,94.626,94.626,94.4707,94.4707,2898.0
2018-01-24 11:10:00,103.45,103.53,103.24,103.24,6115.0,94.4616,94.5347,94.2699,94.2699,6115.0
2018-01-24 11:15:00,103.17,103.18,103.06,103.12,5614.0,94.2059,94.2151,94.1055,94.1603,5614.0
2018-01-24 11:20:00,103.08,103.13,103.08,103.09,1000.0,94.1238,94.1694,94.1238,94.1329,1000.0
2018-01-24 11:25:00,103.09,103.16,103.04,103.13,18901.0,94.1329,94.1968,94.0872,94.1694,18901.0
2018-01-24 11:30:00,103.12,103.13,102.85,102.88,8514.0,94.1603,94.1694,93.9138,93.9411,8514.0
2018-01-24 11:35:00,102.91,102.93,102.72,102.83,7485.0,93.9685,93.9868,93.795,93.8955,7485.0
2018-01-24 11:40:00,102.77,102.87,102.75,102.84,6730.0,93.8407,93.932,93.8224,93.9046,6730.0
2018-01-24 11:45:00,102.82,102.85,102.69,102.75,7905.0,93.8864,93.9138,93.7677,93.8224,7905.0
2018-01-24 11:50:00,102.75,102.93,102.66,102.93,11901.0,93.8224,93.9868,93.7403,93.9868,11901.0
2018-01-24 11:55:00,102.87,102.93,102.66,102.67,8270.0,93.932,93.9868,93.7403,93.7494,8270.0
2018-01-24 12:00:00,102.66,102.66,102.5,102.58,6653.0,93.7403,93.7403,93.5942,93.6672,6653.0
2018-01-24 12:05:00,102.6,102.63,102.45,102.46,6670.0,93.6855,93.7129,93.5485,93.5576,6670.0
2018-01-24 12:10:00,102.45,102.59,102.45,102.56,14659.0,93.5485,93.6763,93.5485,93.6489,14659.0
2018-01-24 12:15:00,102.56,102.56,102.43,102.53,9260.0,93.6489,93.6489,93.5302,93.6216,9260.0
2018-01-24 12:20:00,102.51,102.51,102.27,102.31,4434.0,93.6033,93.6033,93.3841,93.4207,4434.0
2018-01-24 12:25:00,102.3,102.32,102.17,102.25,6966.0,93.4115,93.4298,93.2928,93.3659,6966.0
2018-01-24 12:30:00,102.23,102.28,102.17,102.23,21740.0,93.3476,93.3933,93.2928,93.3476,21740.0
2018-01-24 12:35:00,102.22,102.24,101.91,101.94,37603.0,93.3385,93.3568,93.0554,93.0828,37603.0
2018-01-24 12:40:00,101.95,101.96,101.8,101.88,18041.0,93.0919,93.1011,92.955,93.028,18041.0
2018-01-24 12:45:00,101.88,101.89,101.71,101.83,13719.0,93.028,93.0372,92.8728,92.9824,13719.0
2018-01-24 12:50:00,101.89,101.89,101.72,101.72,12239.0,93.0372,93.0372,92.8819,92.8819,12239.0
2018-01-24 12:55:00,101.73,101.8,101.6,101.66,31189.0,92.8911,92.955,92.7724,92.8271,31189.0
2018-01-24 13:00:00,101.66,101.72,101.61,101.65,12942.0,92.8271,92.8819,92.7815,92.818,12942.0
2018-01-24 13:05:00,101.62,101.62,101.36,101.36,37530.0,92.7906,92.7906,92.5532,92.5532,37530.0
2018-01-24 13:10:00,101.38,101.47,101.3,101.46,14211.0,92.5715,92.6537,92.4984,92.6445,14211.0
2018-01-24 13:15:00,101.43,101.43,101.33,101.4,12203.0,92.6171,92.6171,92.5258,92.5897,12203.0
2018-01-24 13:20:00,101.37,101.72,101.35,101.72,8858.0,92.5623,92.8819,92.5441,92.8819,8858.0
2018-01-24 13:25:00,101.75,102.05,101.7,102.02,9130.0,92.9093,93.1833,92.8637,93.1559,9130.0
2018-01-24 13:30:00,102.02,102.04,101.92,101.99,6971.0,93.1559,93.1741,93.0646,93.1285,6971.0
2018-01-24 13:35:00,102.04,102.11,101.92,102.01,13592.0,93.1741,93.238,93.0646,93.1467,13592.0
2018-01-24 13:40:00,102.01,102.14,101.99,102.06,14592.0,93.1467,93.2654,93.1285,93.1924,14592.0
2018-01-24 13:45:00,102.08,102.22,102.08,102.15,15854.0,93.2107,93.3385,93.2107,93.2746,15854.0
2018-01-24 13:50:00,102.15,102.29,102.1,102.29,8811.0,93.2746,93.4024,93.2289,93.4024,8811.0
2018-01-24 13:55:00,102.38,102.39,102.32,102.38,3406.0,93.4846,93.4937,93.4298,93.4846,3406.0
2018-01-24 14:00:00,102.37,102.42,102.28,102.34,7432.0,93.4755,93.5211,93.3933,93.4481,7432.0
2018-01-24 14:05:00,102.34,102.54,102.34,102.51,5563.0,93.4481,93.6307,93.4481,93.6033,5563.0
2018-01-24 14:10:00,102.54,102.63,102.53,102.58,9968.0,93.6307,93.7129,93.6216,93.6672,9968.0
2018-01-24 14:15:00,102.61,102.75,102.59,102.72,12141.0,93.6946,93.8224,93.6763,93.795,12141.0
2018-01-24 14:20:00,102.73,102.77,102.58,102.58,8424.0,93.8042,93.8407,93.6672,93.6672,8424.0
2018-01-24 14:25:00,102.6,102.62,102.53,102.59,11046.0,93.6855,93.7037,93.6216,93.6763,11046.0
2018-01-24 14:30:00,102.56,102.56,102.47,102.51,6210.0,93.6489,93.6489,93.5668,93.6033,6210.0
2018-01-24 14:35:00,102.52,102.57,102.49,102.55,8183.0,93.6124,93.6581,93.585,93.6398,8183.0
2018-01-24 14:40:00,102.53,102.56,102.5,102.56,3300.0,93.6216,93.6489,93.5942,93.6489,3300.0
2018-01-24 14:45:00,102.56,102.68,102.55,102.68,3710.0,93.6489,93.7585,93.6398,93.7585,3710.0
2018-01-24 14:50:00,102.7,102.73,102.63,102.63,5411.0,93.7768,93.8042,93.7129,93.7129,5411.0
2018-01-24 14:55:00,102.64,102.69,102.63,102.64,4800.0,93.722,93.7677,93.7129,93.722,4800.0
2018-01-24 15:00:00,102.63,102.66,102.58,102.62,9942.0,93.7129,93.7403,93.6672,93.7037,9942.0
2018-01-24 15:05:00,102.61,102.68,102.6,102.64,9011.0,93.6946,93.7585,93.6855,93.722,9011.0
2018-01-24 15:10:00,102.64,102.7,102.6,102.67,5332.0,93.722,93.7768,93.6855,93.7494,5332.0
2018-01-24 15:15:00,102.66,102.72,102.61,102.65,8023.0,93.7403,93.795,93.6946,93.7311,8023.0
2018-01-24 15:20:00,102.66,102.69,102.63,102.67,7817.0,93.7403,93.7677,93.7129,93.7494,7817.0
2018-01-24 15:25:00,102.69,102.7,102.57,102.68,16515.0,93.7677,93.7768,93.6581,93.7585,16515.0
2018-01-24 15:30:00,102.67,102.68,102.6,102.61,9966.0,93.7494,93.7585,93.6855,93.6946,9966.0
2018-01-24 15:35:00,102.61,102.7,102.61,102.69,10062.0,93.6946,93.7768,93.6946,93.7677,10062.0
2018-01-24 15:40:00,102.68,102.76,102.66,102.76,13952.0,93.7585,93.8316,93.7403,93.8316,13952.0
2018-01-24 15:45:00,102.76,102.98,102.76,102.96,27979.0,93.8316,94.0325,93.8316,94.0142,27979.0
2018-01-24 15:50:00,102.95,102.95,102.64,102.64,36883.0,94.0051,94.0051,93.722,93.722,36883.0
2018-01-24 15:55:00,102.65,102.74,102.6,102.7,58925.0,93.7311,93.8133,93.6855,93.7768,58925.0
2018-01-25 09:30:00,105.07,105.4,103.51,103.96,83497.0,95.9409,96.2422,94.5164,94.9273,83497.0
2018-01-25 09:35:00,103.97,104.41,103.6,103.61,20552.0,94.9364,95.3382,94.5986,94.6077,20552.0
2018-01-25 09:40:00,103.63,104.0,103.34,103.47,23210.0,94.626,94.9638,94.3612,94.4799,23210.0
2018-01-25 09:45:00,103.48,103.58,103.3,103.5,24020.0,94.489,94.5803,94.3247,94.5073,24020.0
2018-01-25 09:50:00,103.47,103.53,103.32,103.42,22605.0,94.4799,94.5347,94.3429,94.4342,22605.0
2018-01-25 09:55:00,103.37,103.5,103.26,103.39,20582.0,94.3886,94.5073,94.2881,94.4068,20582.0
2018-01-25 10:00:00,103.39,103.4,103.21,103.27,8480.0,94.4068,94.416,94.2425,94.2973,8480.0
2018-01-25 10:05:00,103.29,103.34,102.69,102.69,15572.0,94.3155,94.3612,93.7677,93.7677,15572.0
2018-01-25 10:10:00,102.62,102.89,102.56,102.89,19163.0,93.7037,93.9503,93.6489,93.9503,19163.0
2018-01-25 10:15:00,102.94,102.99,102.75,102.82,13729.0,93.9959,94.0416,93.8224,93.8864,13729.0
2018-01-25 10:20:00,102.85,103.17,102.77,103.13,39411.0,93.9138,94.2059,93.8407,94.1694,39411.0
2018-01-25 10:25:00,103.11,103.11,102.81,102.81,8040.0,94.1512,94.1512,93.8772,93.8772,8040.0
2018-01-25 10:30:00,102.79,103.08,102.79,103.08,21653.0,93.859,94.1238,93.859,94.1238,21653.0
2018-01-25 10:35:00,103.08,103.23,103.05,103.09,11091.0,94.1238,94.2607,94.0964,94.1329,11091.0
2018-01-25 10:40:00,103.08,103.14,102.98,102.99,7346.0,94.1238,94.1786,94.0325,94.0416,7346.0
2018-01-25 10:45:00,102.99,103.17,102.97,103.16,14283.0,94.0416,94.2059,94.0233,94.1968,14283.0
2018-01-25 10:50:00,103.16,103.53,103.14,103.43,9483.0,94.1968,94.5347,94.1786,94.4434,9483.0
2018-01-25 10:55:00,103.45,103.45,103.31,103.43,14175.0,94.4616,94.4616,94.3338,94.4434,14175.0
2018-01-25 11:00:00,103.41,103.44,103.32,103.34,7797.0,94.4251,94.4525,94.3429,94.3612,7797.0
2018-01-25 11:05:00,103.33,103.41,103.33,103.39,9561.0,94.352,94.4251,94.352,94.4068,9561.0
2018-01-25 11:10:00,103.38,103.56,103.37,103.52,12414.0,94.3977,94.5621,94.3886,94.5255,12414.0
2018-01-25 11:15:00,103.52,103.6,103.48,103.48,7508.0,94.5255,94.5986,94.489,94.489,7508.0
2018-01-25 11:20:00,103.49,103.6,103.38,103.45,12469.0,94.4981,94.5986,94.3977,94.4616,12469.0
2018-01-25 11:25:00,103.41,103.57,103.4,103.56,11234.0,94.4251,94.5712,94.416,94.5621,11234.0
2018-01-25 11:30:00,103.55,103.82,103.51,103.8,14121.0,94.5529,94.7995,94.5164,94.7812,14121.0
2018-01-25 11:35:00,103.81,103.9,103.7,103.74,18325.0,94.7903,94.8725,94.6899,94.7264,18325.0
2018-01-25 11:40:00,103.76,103.86,103.71,103.8,10765.0,94.7447,94.836,94.699,94.7812,10765.0
2018-01-25 11:45:00,103.84,103.84,103.76,103.79,6382.0,94.8177,94.8177,94.7447,94.7721,6382.0
2018-01-25 11:50:00,103.77,103.84,103.72,103.77,13357.0,94.7538,94.8177,94.7082,94.7538,13357.0
2018-01-25 11:55:00,103.79,103.9,103.79,103.84,5307.0,94.7721,94.8725,94.7721,94.8177,5307.0
2018-01-25 12:00:00,103.83,103.85,103.71,103.71,2941.0,94.8086,94.8269,94.699,94.699,2941.0
2018-01-25 12:05:00,103.68,103.68,103.52,103.53,3300.0,94.6716,94.6716,94.5255,94.5347,3300.0
2018-01-25 12:10:00,103.53,103.69,103.5,103.65,13126.0,94.5347,94.6808,94.5073,94.6442,13126.0
2018-01-25 12:15:00,103.67,103.69,103.54,103.62,21631.0,94.6625,94.6808,94.5438,94.6168,21631.0
2018-01-25 12:20:00,103.63,103.65,103.58,103.65,3600.0,94.626,94.6442,94.5803,94.6442,3600.0
2018-01-25 12:25:00,103.67,103.76,103.65,103.76,5040.0,94.6625,94.7447,94.6442,94.7447,5040.0
2018-01-25 12:30:00,103.77,103.79,103.75,103.77,3560.0,94.7538,94.7721,94.7356,94.7538,3560.0
2018-01-25 12:35:00,103.79,103.83,103.73,103.74,5512.0,94.7721,94.8086,94.7173,94.7264,5512.0
2018-01-25 12:40:00,103.75,103.96,103.72,103.96,12874.0,94.7356,94.9273,94.7082,94.9273,12874.0
2018-01-25 12:45:00,103.95,104.05,103.94,104.03,9931.0,94.9182,95.0095,94.909,94.9912,9931.0
2018-01-25 12:50:00,104.05,104.12,104.0,104.05,13469.0,95.0095,95.0734,94.9638,95.0095,13469.0
2018-01-25 12:55:00,104.03,104.04,103.96,104.0,6503.0,94.9912,95.0004,94.9273,94.9638,6503.0
2018-01-25 13:00:00,103.99,104.0,103.88,103.93,5720.0,94.9547,94.9638,94.8543,94.8999,5720.0
2018-01-25 13:05:00,103.93,104.03,103.87,104.01,11748.0,94.8999,94.9912,94.8451,94.973,11748.0
2018-01-25 13:10:00,103.99,104.13,103.99,104.12,6608.0,94.9547,95.0825,94.9547,95.0734,6608.0
2018-01-25 13:15:00,104.1,104.11,104.04,104.04,3800.0,95.0551,95.0643,95.0004,95.0004,3800.0
2018-01-25 13:20:00,103.99,103.99,103.88,103.94,3975.0,94.9547,94.9547,94.8543,94.909,3975.0
2018-01-25 13:25:00,103.95,103.99,103.92,103.95,3919.0,94.9182,94.9547,94.8908,94.9182,3919.0
2018-01-25 13:30:00,103.94,103.99,103.93,103.98,5229.0,94.909,94.9547,94.8999,94.9456,5229.0
2018-01-25 13:35:00,103.97,103.99,103.89,103.97,5414.0,94.9364,94.9547,94.8634,94.9364,5414.0
2018-01-25 13:40:00,103.97,104.03,103.94,104.03,7340.0,94.9364,94.9912,94.909,94.9912,7340.0
2018-01-25 13:45:00,104.03,104.09,104.03,104.04,7006.0,94.9912,95.046,94.9912,95.0004,7006.0
2018-01-25 13:50:00,104.01,104.02,103.96,104.0,3901.0,94.973,94.9821,94.9273,94.9638,3901.0
2018-01-25 13:55:00,103.93,104.02,103.93,103.98,5229.0,94.8999,94.9821,94.8999,94.9456,5229.0
2018-01-25 14:00:00,103.97,104.0,103.95,103.96,3973.0,94.9364,94.9638,94.9182,94.9273,3973.0
2018-01-25 14:05:00,103.99,104.05,103.95,104.01,12874.0,94.9547,95.0095,94.9182,94.973,12874.0
2018-01-25 14:10:00,104.0,104.0,103.73,103.82,9070.0,94.9638,94.9638,94.7173,94.7995,9070.0
2018-01-25 14:15:00,103.82,103.86,103.77,103.86,6623.0,94.7995,94.836,94.7538,94.836,6623.0
2018-01-25 14:20:00,103.88,103.89,103.77,103.87,6745.0,94.8543,94.8634,94.7538,94.8451,6745.0
2018-01-25 14:25:00,103.81,103.84,103.75,103.82,5547.0,94.7903,94.8177,94.7356,94.7995,5547.0
2018-01-25 14:30:00,103.84,103.84,103.75,103.82,6059.0,94.8177,94.8177,94.7356,94.7995,6059.0
2018-01-25 14:35:00,103.79,103.79,103.61,103.66,9003.0,94.7721,94.7721,94.6077,94.6534,9003.0
2018-01-25 14:40:00,103.65,103.73,103.65,103.71,11120.0,94.6442,94.7173,94.6442,94.699,11120.0
2018-01-25 14:45:00,103.74,103.74,103.59,103.63,5297.0,94.7264,94.7264,94.5895,94.626,5297.0
2018-01-25 14:50:00,103.62,103.68,103.51,103.64,11523.0,94.6168,94.6716,94.5164,94.6351,11523.0
2018-01-25 14:55:00,103.64,103.73,103.59,103.59,11335.0,94.6351,94.7173,94.5895,94.5895,11335.0
2018-01-25 15:00:00,103.58,103.58,103.41,103.47,17770.0,94.5803,94.5803,94.4251,94.4799,17770.0
2018-01-25 15:05:00,103.46,103.54,103.39,103.42,12509.0,94.4707,94.5438,94.4068,94.4342,12509.0
2018-01-25 15:10:00,103.39,103.45,103.29,103.42,16001.0,94.4068,94.4616,94.3155,94.4342,16001.0
2018-01-25 15:15:00,103.44,103.54,103.44,103.51,9118.0,94.4525,94.5438,94.4525,94.5164,9118.0
2018-01-25 15:20:00,103.5,103.58,103.49,103.57,21298.0,94.5073,94.5803,94.4981,94.5712,21298.0
2018-01-25 15:25:00,103.58,103.58,103.46,103.47,15197.0,94.5803,94.5803,94.4707,94.4799,15197.0
2018-01-25 15:30:00,103.46,103.48,103.4,103.44,15479.0,94.4707,94.489,94.416,94.4525,15479.0
2018-01-25 15:35:00,103.45,103.5,103.35,103.49,82211.0,94.4616,94.5073,94.3703,94.4981,82211.0
2018-01-25 15:40:00,103.51,103.68,103.47,103.64,45770.0,94.5164,94.6716,94.4799,94.6351,45770.0
2018-01-25 15:45:00,103.65,103.82,103.65,103.69,57115.0,94.6442,94.7995,94.6442,94.6808,57115.0
2018-01-25 15:50:00,103.69,103.87,103.67,103.78,70426.0,94.6808,94.8451,94.6625,94.7629,70426.0
2018-01-25 15:55:00,103.78,103.81,103.74,103.75,100729.0,94.7629,94.7903,94.7264,94.7356,100729.0
2018-01-26 09:30:00,104.21,104.32,103.5,103.53,33366.0,95.1556,95.256,94.5073,94.5347,33366.0
2018-01-26 09:35:00,103.52,103.72,103.42,103.67,16115.0,94.5255,94.7082,94.4342,94.6625,16115.0
2018-01-26 09:40:00,103.63,103.87,103.63,103.84,58894.0,94.626,94.8451,94.626,94.8177,58894.0
2018-01-26 09:45:00,103.85,103.89,103.64,103.71,10896.0,94.8269,94.8634,94.6351,94.699,10896.0
2018-01-26 09:50:00,103.72,103.81,103.67,103.73,10094.0,94.7082,94.7903,94.6625,94.7173,10094.0
2018-01-26 09:55:00,103.74,103.89,103.74,103.79,11631.0,94.7264,94.8634,94.7264,94.7721,11631.0
2018-01-26 10:00:00,103.86,103.89,103.83,103.87,11120.0,94.836,94.8634,94.8086,94.8451,11120.0
2018-01-26 10:05:00,103.87,103.87,103.65,103.65,8833.0,94.8451,94.8451,94.6442,94.6442,8833.0
2018-01-26 10:10:00,103.65,103.69,103.5,103.62,14502.0,94.6442,94.6808,94.5073,94.6168,14502.0
2018-01-26 10:15:00,103.59,103.73,103.52,103.69,13324.0,94.5895,94.7173,94.5255,94.6808,13324.0
2018-01-26 10:20:00,103.69,103.69,103.46,103.52,11773.0,94.6808,94.6808,94.4707,94.5255,11773.0
2018-01-26 10:25:00,103.53,103.62,103.51,103.61,6671.0,94.5347,94.6168,94.5164,94.6077,6671.0
2018-01-26 10:30:00,103.58,103.76,103.58,103.76,11498.0,94.5803,94.7447,94.5803,94.7447,11498.0
2018-01-26 10:35:00,103.75,104.11,103.74,104.11,5777.0,94.7356,95.0643,94.7264,95.0643,5777.0
2018-01-26 10:40:00,104.11,104.11,103.88,104.0,12209.0,95.0643,95.0643,94.8543,94.9638,12209.0
2018-01-26 10:45:00,103.99,103.99,103.85,103.85,9280.0,94.9547,94.9547,94.8269,94.8269,9280.0
2018-01-26 10:50:00,103.87,104.07,103.85,104.07,13681.0,94.8451,95.0277,94.8269,95.0277,13681.0
2018-01-26 10:55:00,104.07,104.08,103.88,103.88,16882.0,95.0277,95.0369,94.8543,94.8543,16882.0
2018-01-26 11:00:00,103.86,103.99,103.8,103.91,12044.0,94.836,94.9547,94.7812,94.8817,12044.0
2018-01-26 11:05:00,103.92,104.15,103.9,104.14,13827.0,94.8908,95.1008,94.8725,95.0917,13827.0
2018-01-26 11:10:00,104.14,104.19,104.09,104.11,13457.0,95.0917,95.1373,95.046,95.0643,13457.0
2018-01-26 11:15:00,104.12,104.18,104.04,104.15,13166.0,95.0734,95.1282,95.0004,95.1008,13166.0
2018-01-26 11:20:00,104.15,104.23,104.06,104.06,10823.0,95.1008,95.1738,95.0186,95.0186,10823.0
2018-01-26 11:25:00,104.06,104.15,103.97,104.14,12543.0,95.0186,95.1008,94.9364,95.0917,12543.0
2018-01-26 11:30:00,104.16,104.3,104.15,104.3,14164.0,95.1099,95.2378,95.1008,95.2378,14164.0
2018-01-26 11:35:00,104.3,104.3,104.1,104.1,14534.0,95.2378,95.2378,95.0551,95.0551,14534.0
2018-01-26 11:40:00,104.09,104.1,104.03,104.1,11130.0,95.046,95.0551,94.9912,95.0551,11130.0
2018-01-26 11:45:00,104.11,104.17,104.05,104.13,15158.0,95.0643,95.1191,95.0095,95.0825,15158.0
2018-01-26 11:50:00,104.13,104.21,104.11,104.15,7033.0,95.0825,95.1556,95.0643,95.1008,7033.0
2018-01-26 11:55:00,104.14,104.2,104.11,104.18,8162.0,95.0917,95.1465,95.0643,95.1282,8162.0
2018-01-26 12:00:00,104.16,104.16,104.1,104.12,4238.0,95.1099,95.1099,95.0551,95.0734,4238.0
2018-01-26 12:05:00,104.1,104.15,104.1,104.13,7060.0,95.0551,95.1008,95.0551,95.0825,7060.0
2018-01-26 12:10:00,104.12,104.16,104.11,104.15,4010.0,95.0734,95.1099,95.0643,95.1008,4010.0
2018-01-26 12:15:00,104.13,104.25,104.12,104.25,9599.0,95.0825,95.1921,95.0734,95.1921,9599.0
2018-01-26 12:20:00,104.25,104.34,104.24,104.31,7957.0,95.1921,95.2743,95.183,95.2469,7957.0
2018-01-26 12:25:00,104.32,104.42,104.31,104.38,6870.0,95.256,95.3473,95.2469,95.3108,6870.0
2018-01-26 12:30:00,104.37,104.38,104.28,104.37,10764.0,95.3017,95.3108,95.2195,95.3017,10764.0
2018-01-26 12:35:00,104.36,104.41,104.3,104.4,13095.0,95.2926,95.3382,95.2378,95.3291,13095.0
2018-01-26 12:40:00,104.38,104.55,104.37,104.53,9814.0,95.3108,95.466,95.3017,95.4478,9814.0
2018-01-26 12:45:00,104.51,104.63,104.5,104.6,7052.0,95.4295,95.5391,95.4204,95.5117,7052.0
2018-01-26 12:50:00,104.61,104.7,104.6,104.7,8179.0,95.5208,95.603,95.5117,95.603,8179.0
2018-01-26 12:55:00,104.69,104.74,104.68,104.7,7442.0,95.5939,95.6395,95.5847,95.603,7442.0
2018-01-26 13:00:00,104.7,104.79,104.7,104.73,14096.0,95.603,95.6852,95.603,95.6304,14096.0
2018-01-26 13:05:00,104.72,104.73,104.67,104.72,8724.0,95.6213,95.6304,95.5756,95.6213,8724.0
2018-01-26 13:10:00,104.73,104.74,104.69,104.72,6886.0,95.6304,95.6395,95.5939,95.6213,6886.0
2018-01-26 13:15:00,104.73,104.79,104.71,104.77,7420.0,95.6304,95.6852,95.6121,95.6669,7420.0
2018-01-26 13:20:00,104.78,104.93,104.78,104.86,8531.0,95.6761,95.813,95.6761,95.7491,8531.0
2018-01-26 13:25:00,104.89,104.89,104.76,104.8,7467.0,95.7765,95.7765,95.6578,95.6943,7467.0
2018-01-26 13:30:00,104.76,104.78,104.7,104.78,6970.0,95.6578,95.6761,95.603,95.6761,6970.0
2018-01-26 13:35:00,104.79,104.87,104.75,104.87,13290.0,95.6852,95.7582,95.6487,95.7582,13290.0
2018-01-26 13:40:00,104.87,104.87,104.79,104.8,6432.0,95.7582,95.7582,95.6852,95.6943,6432.0
2018-01-26 13:45:00,104.81,104.85,104.78,104.81,6426.0,95.7035,95.74,95.6761,95.7035,6426.0
2018-01-26 13:50:00,104.8,104.94,104.77,104.94,8474.0,95.6943,95.8222,95.6669,95.8222,8474.0
2018-01-26 13:55:00,104.92,104.92,104.81,104.81,6558.0,95.8039,95.8039,95.7035,95.7035,6558.0
2018-01-26 14:00:00,104.81,104.82,104.65,104.71,9326.0,95.7035,95.7126,95.5574,95.6121,9326.0
2018-01-26 14:05:00,104.69,104.7,104.6,104.66,8305.0,95.5939,95.603,95.5117,95.5665,8305.0
2018-01-26 14:10:00,104.68,104.76,104.66,104.76,9652.0,95.5847,95.6578,95.5665,95.6578,9652.0
2018-01-26 14:15:00,104.78,104.78,104.69,104.72,6708.0,95.6761,95.6761,95.5939,95.6213,6708.0
2018-01-26 14:20:00,104.72,104.77,104.72,104.72,9971.0,95.6213,95.6669,95.6213,95.6213,9971.0
2018-01-26 14:25:00,104.73,104.75,104.56,104.59,12439.0,95.6304,95.6487,95.4752,95.5026,12439.0
2018-01-26 14:30:00,104.58,104.59,104.51,104.52,8388.0,95.4934,95.5026,95.4295,95.4387,8388.0
2018-01-26 14:35:00,104.53,104.59,104.52,104.57,6525.0,95.4478,95.5026,95.4387,95.4843,6525.0
2018-01-26 14:40:00,104.57,104.68,104.56,104.64,12931.0,95.4843,95.5847,95.4752,95.5482,12931.0
2018-01-26 14:45:00,104.65,104.77,104.65,104.77,7042.0,95.5574,95.6669,95.5574,95.6669,7042.0
2018-01-26 14:50:00,104.75,104.8,104.72,104.8,12895.0,95.6487,95.6943,95.6213,95.6943,12895.0
2018-01-26 14:55:00,104.76,104.77,104.66,104.66,8483.0,95.6578,95.6669,95.5665,95.5665,8483.0
2018-01-26 15:00:00,104.65,104.65,104.56,104.6,9605.0,95.5574,95.5574,95.4752,95.5117,9605.0
2018-01-26 15:05:00,104.61,104.75,104.6,104.71,9568.0,95.5208,95.6487,95.5117,95.6121,9568.0
2018-01-26 15:10:00,104.73,104.83,104.71,104.83,8009.0,95.6304,95.7217,95.6121,95.7217,8009.0
2018-01-26 15:15:00,104.83,104.97,104.81,104.95,20060.0,95.7217,95.8496,95.7035,95.8313,20060.0
2018-01-26 15:20:00,104.96,105.04,104.95,105.02,27741.0,95.8404,95.9135,95.8313,95.8952,27741.0
2018-01-26 15:25:00,105.03,105.1,105.02,105.06,14829.0,95.9043,95.9683,95.8952,95.9317,14829.0
2018-01-26 15:30:00,105.04,105.06,104.96,105.02,17177.0,95.9135,95.9317,95.8404,95.8952,17177.0
2018-01-26 15:35:00,105.0,105.17,105.0,105.17,17297.0,95.8769,96.0322,95.8769,96.0322,17297.0
2018-01-26 15:40:00,105.15,105.19,105.11,105.18,20611.0,96.0139,96.0504,95.9774,96.0413,20611.0
2018-01-26 15:45:00,105.2,105.24,105.11,105.23,63563.0,96.0596,96.0961,95.9774,96.087,63563.0
2018-01-26 15:50:00,105.23,105.31,105.22,105.27,51710.0,96.087,96.16,96.0778,96.1235,51710.0
2018-01-26 15:55:00,105.27,105.33,105.2,105.29,111443.0,96.1235,96.1783,96.0596,96.1417,111443.0
2018-01-29 09:30:00,105.21,105.5,105.15,105.5,23439.0,96.0687,96.3335,96.0139,96.3335,23439.0
2018-01-29 09:35:00,105.67,105.77,105.36,105.66,9962.0,96.4887,96.58,96.2057,96.4796,9962.0
2018-01-29 09:40:00,105.66,105.74,105.5,105.5,10095.0,96.4796,96.5526,96.3335,96.3335,10095.0
2018-01-29 09:45:00,105.45,105.77,105.44,105.77,8925.0,96.2878,96.58,96.2787,96.58,8925.0
2018-01-29 09:50:00,105.7,105.76,105.67,105.67,9041.0,96.5161,96.5709,96.4887,96.4887,9041.0
2018-01-29 09:55:00,105.66,105.72,105.49,105.49,10378.0,96.4796,96.5344,96.3244,96.3244,10378.0
2018-01-29 10:00:00,105.53,105.57,105.31,105.31,8250.0,96.3609,96.3974,96.16,96.16,8250.0
2018-01-29 10:05:00,105.31,105.41,105.16,105.17,32091.0,96.16,96.2513,96.023,96.0322,32091.0
2018-01-29 10:10:00,105.15,105.21,105.02,105.05,16024.0,96.0139,96.0687,95.8952,95.9226,16024.0
2018-01-29 10:15:00,105.05,105.05,104.93,105.05,14096.0,95.9226,95.9226,95.813,95.9226,14096.0
2018-01-29 10:20:00,105.02,105.06,104.9,104.99,15890.0,95.8952,95.9317,95.7856,95.8678,15890.0
2018-01-29 10:25:00,105.02,105.04,104.94,104.97,12792.0,95.8952,95.9135,95.8222,95.8496,12792.0
2018-01-29 10:30:00,104.94,104.97,104.84,104.87,14632.0,95.8222,95.8496,95.7308,95.7582,14632.0
2018-01-29 10:35:00,104.84,104.87,104.71,104.83,11437.0,95.7308,95.7582,95.6121,95.7217,11437.0
2018-01-29 10:40:00,104.81,104.83,104.72,104.79,12190.0,95.7035,95.7217,95.6213,95.6852,12190.0
2018-01-29 10:45:00,104.77,104.8,104.71,104.72,17445.0,95.6669,95.6943,95.6121,95.6213,17445.0
2018-01-29 10:50:00,104.72,104.79,104.71,104.76,11011.0,95.6213,95.6852,95.6121,95.6578,11011.0
2018-01-29 10:55:00,104.78,105.06,104.78,104.91,19216.0,95.6761,95.9317,95.6761,95.7948,19216.0
2018-01-29 11:00:00,104.91,105.06,104.91,104.95,12483.0,95.7948,95.9317,95.7948,95.8313,12483.0
2018-01-29 11:05:00,104.97,105.01,104.93,105.0,13788.0,95.8496,95.8861,95.813,95.8769,13788.0
2018-01-29 11:10:00,104.98,105.03,104.85,104.98,14399.0,95.8587,95.9043,95.74,95.8587,14399.0
2018-01-29 11:15:00,104.99,105.08,104.92,104.96,20461.0,95.8678,95.95,95.8039,95.8404,20461.0
2018-01-29 11:20:00,104.97,105.13,104.96,105.08,20307.0,95.8496,95.9956,95.8404,95.95,20307.0
2018-01-29 11:25:00,105.09,105.14,104.98,105.12,14391.0,95.9591,96.0048,95.8587,95.9865,14391.0
2018-01-29 11:30:00,105.18,105.34,105.12,105.34,9527.0,96.0413,96.1874,95.9865,96.1874,9527.0
2018-01-29 11:35:00,105.36,105.38,105.2,105.21,12933.0,96.2057,96.2239,96.0596,96.0687,12933.0
2018-01-29 11:40:00,105.18,105.28,105.09,105.23,15583.0,96.0413,96.1326,95.9591,96.087,15583.0
2018-01-29 11:45:00,105.27,105.28,105.09,105.09,27574.0,96.1235,96.1326,95.9591,95.9591,27574.0
2018-01-29 11:50:00,105.1,105.2,105.07,105.18,6820.0,95.9683,96.0596,95.9409,96.0413,6820.0
2018-01-29 11:55:00,105.21,105.23,105.14,105.14,10257.0,96.0687,96.087,96.0048,96.0048,10257.0
2018-01-29 12:00:00,105.14,105.15,104.95,104.95,12433.0,96.0048,96.0139,95.8313,95.8313,12433.0
2018-01-29 12:05:00,104.96,105.06,104.96,105.04,6100.0,95.8404,95.9317,95.8404,95.9135,6100.0
2018-01-29 12:10:00,105.05,105.52,105.05,105.44,80203.0,95.9226,96.3518,95.9226,96.2787,80203.0
2018-01-29 12:15:00,105.45,105.71,105.42,105.68,18608.0,96.2878,96.5253,96.2605,96.4979,18608.0
2018-01-29 12:20:00,105.71,105.71,105.57,105.62,13142.0,96.5253,96.5253,96.3974,96.4431,13142.0
2018-01-29 12:25:00,105.61,105.64,105.53,105.58,15282.0,96.4339,96.4613,96.3609,96.4066,15282.0
2018-01-29 12:30:00,105.58,105.61,105.44,105.44,11221.0,96.4066,96.4339,96.2787,96.2787,11221.0
2018-01-29 12:35:00,105.46,105.63,105.46,105.57,27603.0,96.297,96.4522,96.297,96.3974,27603.0
2018-01-29 12:40:00,105.55,105.55,105.38,105.38,17362.0,96.3792,96.3792,96.2239,96.2239,17362.0
2018-01-29 12:45:00,105.4,105.4,105.31,105.36,7786.0,96.2422,96.2422,96.16,96.2057,7786.0
2018-01-29 12:50:00,105.35,105.49,105.34,105.46,7298.0,96.1965,96.3244,96.1874,96.297,7298.0
2018-01-29 12:55:00,105.43,105.55,105.4,105.47,25224.0,96.2696,96.3792,96.2422,96.3061,25224.0
2018-01-29 13:00:00,105.46,105.52,105.4,105.47,44098.0,96.297,96.3518,96.2422,96.3061,44098.0
2018-01-29 13:05:00,105.45,105.56,105.45,105.48,6343.0,96.2878,96.3883,96.2878,96.3152,6343.0
2018-01-29 13:10:00,105.48,105.51,105.45,105.5,12930.0,96.3152,96.3426,96.2878,96.3335,12930.0
2018-01-29 13:15:00,105.52,105.61,105.51,105.61,6710.0,96.3518,96.4339,96.3426,96.4339,6710.0
2018-01-29 13:20:00,105.57,105.63,105.55,105.56,9652.0,96.3974,96.4522,96.3792,96.3883,9652.0
2018-01-29 13:25:00,105.54,105.56,105.5,105.55,7216.0,96.37,96.3883,96.3335,96.3792,7216.0
2018-01-29 13:30:00,105.53,105.54,105.36,105.36,10092.0,96.3609,96.37,96.2057,96.2057,10092.0
2018-01-29 13:35:00,105.38,105.49,105.37,105.49,10068.0,96.2239,96.3244,96.2148,96.3244,10068.0
2018-01-29 13:40:00,105.49,105.53,105.47,105.48,9130.0,96.3244,96.3609,96.3061,96.3152,9130.0
2018-01-29 13:45:00,105.44,105.49,105.4,105.48,5153.0,96.2787,96.3244,96.2422,96.3152,5153.0
2018-01-29 13:50:00,105.46,105.53,105.46,105.49,7661.0,96.297,96.3609,96.297,96.3244,7661.0
2018-01-29 13:55:00,105.5,105.55,105.5,105.51,6050.0,96.3335,96.3792,96.3335,96.3426,6050.0
2018-01-29 14:00:00,105.51,105.61,105.45,105.49,25245.0,96.3426,96.4339,96.2878,96.3244,25245.0
2018-01-29 14:05:00,105.47,105.57,105.47,105.57,5072.0,96.3061,96.3974,96.3061,96.3974,5072.0
2018-01-29 14:10:00,105.55,105.65,105.5,105.65,7765.0,96.3792,96.4705,96.3335,96.4705,7765.0
2018-01-29 14:15:00,105.64,105.65,105.53,105.55,8403.0,96.4613,96.4705,96.3609,96.3792,8403.0
2018-01-29 14:20:00,105.55,105.61,105.53,105.57,7538.0,96.3792,96.4339,96.3609,96.3974,7538.0
2018-01-29 14:25:00,105.54,105.54,105.43,105.52,11174.0,96.37,96.37,96.2696,96.3518,11174.0
2018-01-29 14:30:00,105.5,105.58,105.41,105.44,6811.0,96.3335,96.4066,96.2513,96.2787,6811.0
2018-01-29 14:35:00,105.45,105.51,105.38,105.44,9415.0,96.2878,96.3426,96.2239,96.2787,9415.0
2018-01-29 14:40:00,105.44,105.53,105.38,105.49,9454.0,96.2787,96.3609,96.2239,96.3244,9454.0
2018-01-29 14:45:00,105.53,105.56,105.46,105.51,10720.0,96.3609,96.3883,96.297,96.3426,10720.0
2018-01-29 14:50:00,105.49,105.55,105.47,105.5,9102.0,96.3244,96.3792,96.3061,96.3335,9102.0
2018-01-29 14:55:00,105.53,105.64,105.53,105.62,9131.0,96.3609,96.4613,96.3609,96.4431,9131.0
2018-01-29 15:00:00,105.61,105.64,105.57,105.59,10371.0,96.4339,96.4613,96.3974,96.4157,10371.0
2018-01-29 15:05:00,105.6,105.76,105.6,105.74,12412.0,96.4248,96.5709,96.4248,96.5526,12412.0
2018-01-29 15:10:00,105.78,105.82,105.67,105.72,11200.0,96.5892,96.6257,96.4887,96.5344,11200.0
2018-01-29 15:15:00,105.72,105.8,105.7,105.74,15015.0,96.5344,96.6074,96.5161,96.5526,15015.0
2018-01-29 15:20:00,105.73,105.73,105.57,105.59,22661.0,96.5435,96.5435,96.3974,96.4157,22661.0
2018-01-29 15:25:00,105.58,105.6,105.5,105.51,14375.0,96.4066,96.4248,96.3335,96.3426,14375.0
2018-01-29 15:30:00,105.5,105.61,105.5,105.57,20526.0,96.3335,96.4339,96.3335,96.3974,20526.0
2018-01-29 15:35:00,105.59,105.61,105.5,105.5,22977.0,96.4157,96.4339,96.3335,96.3335,22977.0
2018-01-29 15:40:00,105.5,105.5,105.37,105.47,29401.0,96.3335,96.3335,96.2148,96.3061,29401.0
2018-01-29 15:45:00,105.45,105.47,105.23,105.3,44633.0,96.2878,96.3061,96.087,96.1509,44633.0
2018-01-29 15:50:00,105.31,105.56,105.27,105.56,57874.0,96.16,96.3883,96.1235,96.3883,57874.0
2018-01-29 15:55:00,105.54,105.59,105.33,105.36,238435.0,96.37,96.4157,96.1783,96.2057,238435.0
2018-01-30 09:30:00,104.92,105.24,104.5,104.88,41512.0,95.8039,96.0961,95.4204,95.7674,41512.0
2018-01-30 09:35:00,104.89,105.02,104.65,104.68,90135.0,95.7765,95.8952,95.5574,95.5847,90135.0
2018-01-30 09:40:00,104.67,104.67,104.06,104.28,24068.0,95.5756,95.5756,95.0186,95.2195,24068.0
2018-01-30 09:45:00,104.32,104.32,103.74,103.91,16970.0,95.256,95.256,94.7264,94.8817,16970.0
2018-01-30 09:50:00,103.93,104.58,103.93,104.43,90883.0,94.8999,95.4934,94.8999,95.3565,90883.0
2018-01-30 09:55:00,104.48,104.52,104.22,104.32,22203.0,95.4021,95.4387,95.1647,95.256,22203.0
2018-01-30 10:00:00,104.38,104.59,104.29,104.44,17235.0,95.3108,95.5026,95.2286,95.3656,17235.0
2018-01-30 10:05:00,104.38,104.51,104.24,104.37,44126.0,95.3108,95.4295,95.183,95.3017,44126.0
2018-01-30 10:10:00,104.39,104.83,104.39,104.77,18818.0,95.3199,95.7217,95.3199,95.6669,18818.0
2018-01-30 10:15:00,104.68,104.68,104.36,104.37,18187.0,95.5847,95.5847,95.2926,95.3017,18187.0
2018-01-30 10:20:00,104.37,104.7,104.35,104.68,19877.0,95.3017,95.603,95.2834,95.5847,19877.0
2018-01-30 10:25:00,104.73,105.14,104.71,105.04,30533.0,95.6304,96.0048,95.6121,95.9135,30533.0
2018-01-30 10:30:00,105.04,105.53,105.04,105.48,14071.0,95.9135,96.3609,95.9135,96.3152,14071.0
2018-01-30 10:35:00,105.55,105.57,105.2,105.24,10522.0,96.3792,96.3974,96.0596,96.0961,10522.0
2018-01-30 10:40:00,105.26,105.29,105.05,105.16,19316.0,96.1144,96.1417,95.9226,96.023,19316.0
2018-01-30 10:45:00,105.12,105.23,105.12,105.23,28856.0,95.9865,96.087,95.9865,96.087,28856.0
2018-01-30 10:50:00,105.2,105.4,105.14,105.4,11600.0,96.0596,96.2422,96.0048,96.2422,11600.0
2018-01-30 10:55:00,105.38,105.44,105.2,105.33,5638.0,96.2239,96.2787,96.0596,96.1783,5638.0
2018-01-30 11:00:00,105.3,105.45,104.98,105.0,15398.0,96.1509,96.2878,95.8587,95.8769,15398.0
2018-01-30 11:05:00,104.95,105.07,104.82,104.93,8443.0,95.8313,95.9409,95.7126,95.813,8443.0
2018-01-30 11:10:00,104.87,105.17,104.86,104.99,17816.0,95.7582,96.0322,95.7491,95.8678,17816.0
2018-01-30 11:15:00,105.03,105.25,105.02,105.11,16833.0,95.9043,96.1052,95.8952,95.9774,16833.0
2018-01-30 11:20:00,105.15,105.22,105.03,105.14,9904.0,96.0139,96.0778,95.9043,96.0048,9904.0
2018-01-30 11:25:00,105.09,105.21,104.91,105.0,17070.0,95.9591,96.0687,95.7948,95.8769,17070.0
2018-01-30 11:30:00,104.99,105.15,104.95,105.08,8139.0,95.8678,96.0139,95.8313,95.95,8139.0
2018-01-30 11:35:00,105.08,105.23,105.05,105.1,7759.0,95.95,96.087,95.9226,95.9683,7759.0
2018-01-30 11:40:00,105.12,105.43,105.11,105.34,9650.0,95.9865,96.2696,95.9774,96.1874,9650.0
2018-01-30 11:45:00,105.39,105.45,105.14,105.18,6845.0,96.2331,96.2878,96.0048,96.0413,6845.0
2018-01-30 11:50:00,105.18,105.21,105.05,105.05,10281.0,96.0413,96.0687,95.9226,95.9226,10281.0
2018-01-30 11:55:00,105.08,105.2,104.98,105.01,10017.0,95.95,96.0596,95.8587,95.8861,10017.0
2018-01-30 12:00:00,105.05,105.13,104.88,104.93,20588.0,95.9226,95.9956,95.7674,95.813,20588.0
2018-01-30 12:05:00,104.93,104.97,104.83,104.94,10773.0,95.813,95.8496,95.7217,95.8222,10773.0
2018-01-30 12:10:00,104.95,105.05,104.89,104.89,8731.0,95.8313,95.9226,95.7765,95.7765,8731.0
2018-01-30 12:15:00,104.87,104.96,104.74,104.91,8336.0,95.7582,95.8404,95.6395,95.7948,8336.0
2018-01-30 12:20:00,104.9,104.96,104.72,104.74,10149.0,95.7856,95.8404,95.6213,95.6395,10149.0
2018-01-30 12:25:00,104.76,104.79,104.5,104.52,7417.0,95.6578,95.6852,95.4204,95.4387,7417.0
2018-01-30 12:30:00,104.56,104.69,104.52,104.53,8763.0,95.4752,95.5939,95.4387,95.4478,8763.0
2018-01-30 12:35:00,104.51,104.62,104.45,104.45,7381.0,95.4295,95.53,95.3747,95.3747,7381.0
2018-01-30 12:40:00,104.46,104.56,104.36,104.4,19249.0,95.3839,95.4752,95.2926,95.3291,19249.0
2018-01-30 12:45:00,104.43,104.54,104.35,104.37,22652.0,95.3565,95.4569,95.2834,95.3017,22652.0
2018-01-30 12:50:00,104.37,104.45,104.31,104.42,17807.0,95.3017,95.3747,95.2469,95.3473,17807.0
2018-01-30 12:55:00,104.43,104.47,104.38,104.46,10940.0,95.3565,95.393,95.3108,95.3839,10940.0
2018-01-30 13:00:00,104.42,104.52,104.38,104.44,32049.0,95.3473,95.4387,95.3108,95.3656,32049.0
2018-01-30 13:05:00,104.43,104.45,104.33,104.45,69944.0,95.3565,95.3747,95.2652,95.3747,69944.0
2018-01-30 13:10:00,104.44,104.54,104.44,104.49,18224.0,95.3656,95.4569,95.3656,95.4113,18224.0
2018-01-30 13:15:00,104.49,104.52,104.37,104.45,24191.0,95.4113,95.4387,95.3017,95.3747,24191.0
2018-01-30 13:20:00,104.47,104.47,104.35,104.35,11481.0,95.393,95.393,95.2834,95.2834,11481.0
2018-01-30 13:25:00,104.42,104.48,104.42,104.45,7537.0,95.3473,95.4021,95.3473,95.3747,7537.0
2018-01-30 13:30:00,104.43,104.67,104.4,104.63,13447.0,95.3565,95.5756,95.3291,95.5391,13447.0
2018-01-30 13:35:00,104.67,104.8,104.63,104.74,9726.0,95.5756,95.6943,95.5391,95.6395,9726.0
2018-01-30 13:40:00,104.76,104.87,104.75,104.77,9804.0,95.6578,95.7582,95.6487,95.6669,9804.0
2018-01-30 13:45:00,104.8,104.91,104.71,104.91,13037.0,95.6943,95.7948,95.6121,95.7948,13037.0
2018-01-30 13:50:00,104.87,104.88,104.7,104.74,14882.0,95.7582,95.7674,95.603,95.6395,14882.0
2018-01-30 13:55:00,104.74,104.91,104.73,104.83,13466.0,95.6395,95.7948,95.6304,95.7217,13466.0
2018-01-30 14:00:00,104.85,104.99,104.81,104.93,25479.0,95.74,95.8678,95.7035,95.813,25479.0
2018-01-30 14:05:00,104.92,105.04,104.8,104.8,21430.0,95.8039,95.9135,95.6943,95.6943,21430.0
2018-01-30 14:10:00,104.8,104.91,104.75,104.75,21815.0,95.6943,95.7948,95.6487,95.6487,21815.0
2018-01-30 14:15:00,104.77,104.81,104.7,104.75,19216.0,95.6669,95.7035,95.603,95.6487,19216.0
2018-01-30 14:20:00,104.72,104.74,104.51,104.57,17201.0,95.6213,95.6395,95.4295,95.4843,17201.0
2018-01-30 14:25:00,104.57,104.64,104.5,104.56,15692.0,95.4843,95.5482,95.4204,95.4752,15692.0
2018-01-30 14:30:00,104.56,104.59,104.34,104.36,15212.0,95.4752,95.5026,95.2743,95.2926,15212.0
2018-01-30 14:35:00,104.4,104.56,104.4,104.56,21868.0,95.3291,95.4752,95.3291,95.4752,21868.0
2018-01-30 14:40:00,104.55,104.67,104.52,104.64,20848.0,95.466,95.5756,95.4387,95.5482,20848.0
2018-01-30 14:45:00,104.62,104.63,104.58,104.59,29634.0,95.53,95.5391,95.4934,95.5026,29634.0
2018-01-30 14:50:00,104.6,104.67,104.53,104.65,26233.0,95.5117,95.5756,95.4478,95.5574,26233.0
2018-01-30 14:55:00,104.68,104.7,104.3,104.3,20292.0,95.5847,95.603,95.2378,95.2378,20292.0
2018-01-30 15:00:00,104.31,104.41,104.28,104.38,20988.0,95.2469,95.3382,95.2195,95.3108,20988.0
2018-01-30 15:05:00,104.38,104.54,104.37,104.48,175735.0,95.3108,95.4569,95.3017,95.4021,175735.0
2018-01-30 15:10:00,104.51,104.66,104.51,104.64,16531.0,95.4295,95.5665,95.4295,95.5482,16531.0
2018-01-30 15:15:00,104.66,104.68,104.62,104.65,21379.0,95.5665,95.5847,95.53,95.5574,21379.0
2018-01-30 15:20:00,104.66,104.66,104.5,104.52,12364.0,95.5665,95.5665,95.4204,95.4387,12364.0
2018-01-30 15:25:00,104.5,104.6,104.37,104.6,52612.0,95.4204,95.5117,95.3017,95.5117,52612.0
2018-01-30 15:30:00,104.6,104.68,104.41,104.41,41910.0,95.5117,95.5847,95.3382,95.3382,41910.0
2018-01-30 15:35:00,104.42,104.5,104.39,104.49,45823.0,95.3473,95.4204,95.3199,95.4113,45823.0
2018-01-30 15:40:00,104.49,104.54,104.45,104.47,69821.0,95.4113,95.4569,95.3747,95.393,69821.0
2018-01-30 15:45:00,104.47,104.56,104.28,104.35,157723.0,95.393,95.4752,95.2195,95.2834,157723.0
2018-01-30 15:50:00,104.37,104.46,104.34,104.45,55168.0,95.3017,95.3839,95.2743,95.3747,55168.0
2018-01-30 15:55:00,104.45,104.58,104.2,104.23,194070.0,95.3747,95.4934,95.1465,95.1738,194070.0
2018-01-31 09:30:00,104.44,104.66,104.15,104.66,20778.0,95.3656,95.5665,95.1008,95.5665,20778.0
2018-01-31 09:35:00,104.55,104.56,104.37,104.45,7113.0,95.466,95.4752,95.3017,95.3747,7113.0
2018-01-31 09:40:00,104.45,104.5,104.16,104.32,21045.0,95.3747,95.4204,95.1099,95.256,21045.0
2018-01-31 09:45:00,104.27,104.29,104.07,104.09,5240.0,95.2104,95.2286,95.0277,95.046,5240.0
2018-01-31 09:50:00,104.12,104.21,104.06,104.15,6800.0,95.0734,95.1556,95.0186,95.1008,6800.0
2018-01-31 09:55:00,104.19,104.29,104.16,104.2,6712.0,95.1373,95.2286,95.1099,95.1465,6712.0
2018-01-31 10:00:00,104.19,104.42,104.18,104.24,21849.0,95.1373,95.3473,95.1282,95.183,21849.0
2018-01-31 10:05:00,104.26,104.73,104.18,104.61,18470.0,95.2012,95.6304,95.1282,95.5208,18470.0
2018-01-31 10:10:00,104.62,104.91,104.58,104.9,21323.0,95.53,95.7948,95.4934,95.7856,21323.0
2018-01-31 10:15:00,104.91,104.95,104.53,104.65,15673.0,95.7948,95.8313,95.4478,95.5574,15673.0
2018-01-31 10:20:00,104.62,104.63,104.47,104.62,13853.0,95.53,95.5391,95.393,95.53,13853.0
2018-01-31 10:25:00,104.62,104.63,104.44,104.53,19887.0,95.53,95.5391,95.3656,95.4478,19887.0
2018-01-31 10:30:00,104.48,104.5,104.36,104.5,18847.0,95.4021,95.4204,95.2926,95.4204,18847.0
2018-01-31 10:35:00,104.5,104.54,104.38,104.38,6941.0,95.4204,95.4569,95.3108,95.3108,6941.0
2018-01-31 10:40:00,104.38,104.38,104.11,104.11,11082.0,95.3108,95.3108,95.0643,95.0643,11082.0
2018-01-31 10:45:00,104.07,104.08,103.98,104.0,33858.0,95.0277,95.0369,94.9456,94.9638,33858.0
2018-01-31 10:50:00,104.01,104.13,104.01,104.12,28541.0,94.973,95.0825,94.973,95.0734,28541.0
2018-01-31 10:55:00,104.12,104.15,103.96,104.06,26230.0,95.0734,95.1008,94.9273,95.0186,26230.0
2018-01-31 11:00:00,104.07,104.09,103.97,104.0,28190.0,95.0277,95.046,94.9364,94.9638,28190.0
2018-01-31 11:05:00,104.0,104.16,103.98,104.16,36465.0,94.9638,95.1099,94.9456,95.1099,36465.0
2018-01-31 11:10:00,104.11,104.26,104.09,104.26,13956.0,95.0643,95.2012,95.046,95.2012,13956.0
2018-01-31 11:15:00,104.26,104.26,104.15,104.18,9946.0,95.2012,95.2012,95.1008,95.1282,9946.0
2018-01-31 11:20:00,104.21,104.35,104.19,104.32,15701.0,95.1556,95.2834,95.1373,95.256,15701.0
2018-01-31 11:25:00,104.31,104.38,104.19,104.24,23547.0,95.2469,95.3108,95.1373,95.183,23547.0
2018-01-31 11:30:00,104.24,104.4,104.22,104.4,16782.0,95.183,95.3291,95.1647,95.3291,16782.0
2018-01-31 11:35:00,104.37,104.42,104.33,104.41,5450.0,95.3017,95.3473,95.2652,95.3382,5450.0
2018-01-31 11:40:00,104.41,104.53,104.4,104.5,5700.0,95.3382,95.4478,95.3291,95.4204,5700.0
2018-01-31 11:45:00,104.46,104.49,104.41,104.46,11605.0,95.3839,95.4113,95.3382,95.3839,11605.0
2018-01-31 11:50:00,104.43,104.58,104.39,104.58,6906.0,95.3565,95.4934,95.3199,95.4934,6906.0
2018-01-31 11:55:00,104.55,104.65,104.49,104.58,6962.0,95.466,95.5574,95.4113,95.4934,6962.0
2018-01-31 12:00:00,104.53,104.58,104.43,104.58,11019.0,95.4478,95.4934,95.3565,95.4934,11019.0
2018-01-31 12:05:00,104.56,104.57,104.43,104.43,11612.0,95.4752,95.4843,95.3565,95.3565,11612.0
2018-01-31 12:10:00,104.42,104.42,104.31,104.33,8397.0,95.3473,95.3473,95.2469,95.2652,8397.0
2018-01-31 12:15:00,104.33,104.35,104.29,104.33,5853.0,95.2652,95.2834,95.2286,95.2652,5853.0
2018-01-31 12:20:00,104.35,104.43,104.34,104.35,13380.0,95.2834,95.3565,95.2743,95.2834,13380.0
2018-01-31 12:25:00,104.35,104.35,104.08,104.08,4904.0,95.2834,95.2834,95.0369,95.0369,4904.0
2018-01-31 12:30:00,104.1,104.14,104.06,104.14,9164.0,95.0551,95.0917,95.0186,95.0917,9164.0
2018-01-31 12:35:00,104.11,104.21,104.1,104.2,20113.0,95.0643,95.1556,95.0551,95.1465,20113.0
2018-01-31 12:40:00,104.19,104.22,104.14,104.15,10934.0,95.1373,95.1647,95.0917,95.1008,10934.0
2018-01-31 12:45:00,104.15,104.15,104.08,104.1,11929.0,95.1008,95.1008,95.0369,95.0551,11929.0
2018-01-31 12:50:00,104.1,104.2,104.08,104.18,15044.0,95.0551,95.1465,95.0369,95.1282,15044.0
2018-01-31 12:55:00,104.16,104.16,104.11,104.13,7400.0,95.1099,95.1099,95.0643,95.0825,7400.0
2018-01-31 13:00:00,104.13,104.21,104.01,104.01,8938.0,95.0825,95.1556,94.973,94.973,8938.0
2018-01-31 13:05:00,104.02,104.05,103.95,104.0,35694.0,94.9821,95.0095,94.9182,94.9638,35694.0
2018-01-31 13:10:00,104.01,104.06,103.98,104.04,13521.0,94.973,95.0186,94.9456,95.0004,13521.0
2018-01-31 13:15:00,104.02,104.05,103.98,104.05,15428.0,94.9821,95.0095,94.9456,95.0095,15428.0
2018-01-31 13:20:00,104.04,104.08,103.95,103.96,5533.0,95.0004,95.0369,94.9182,94.9273,5533.0
2018-01-31 13:25:00,103.97,103.97,103.82,103.83,7920.0,94.9364,94.9364,94.7995,94.8086,7920.0
2018-01-31 13:30:00,103.82,103.92,103.82,103.92,7353.0,94.7995,94.8908,94.7995,94.8908,7353.0
2018-01-31 13:35:00,103.89,103.92,103.87,103.89,8124.0,94.8634,94.8908,94.8451,94.8634,8124.0
2018-01-31 13:40:00,103.9,103.9,103.8,103.84,5670.0,94.8725,94.8725,94.7812,94.8177,5670.0
2018-01-31 13:45:00,103.8,103.8,103.75,103.75,5008.0,94.7812,94.7812,94.7356,94.7356,5008.0
2018-01-31 13:50:00,103.78,103.79,103.67,103.7,16763.0,94.7629,94.7721,94.6625,94.6899,16763.0
2018-01-31 13:55:00,103.7,103.76,103.68,103.68,10402.0,94.6899,94.7447,94.6716,94.6716,10402.0
2018-01-31 14:00:00,103.72,103.81,103.67,103.69,8276.0,94.7082,94.7903,94.6625,94.6808,8276.0
2018-01-31 14:05:00,103.67,103.71,103.57,103.65,12199.0,94.6625,94.699,94.5712,94.6442,12199.0
2018-01-31 14:10:00,103.72,103.73,103.59,103.64,7105.0,94.7082,94.7173,94.5895,94.6351,7105.0
2018-01-31 14:15:00,103.63,103.72,103.61,103.67,7977.0,94.626,94.7082,94.6077,94.6625,7977.0
2018-01-31 14:20:00,103.67,103.67,103.37,103.37,11715.0,94.6625,94.6625,94.3886,94.3886,11715.0
2018-01-31 14:25:00,103.42,103.46,103.19,103.25,15087.0,94.4342,94.4707,94.2242,94.279,15087.0
2018-01-31 14:30:00,103.23,103.36,103.23,103.23,10726.0,94.2607,94.3794,94.2607,94.2607,10726.0
2018-01-31 14:35:00,103.23,103.33,103.2,103.24,36058.0,94.2607,94.352,94.2333,94.2699,36058.0
2018-01-31 14:40:00,103.22,103.23,102.92,102.92,18518.0,94.2516,94.2607,93.9777,93.9777,18518.0
2018-01-31 14:45:00,102.9,102.97,102.47,102.47,40276.0,93.9594,94.0233,93.5668,93.5668,40276.0
2018-01-31 14:50:00,102.45,102.71,102.35,102.71,31367.0,93.5485,93.7859,93.4572,93.7859,31367.0
2018-01-31 14:55:00,102.7,102.93,102.69,102.93,13813.0,93.7768,93.9868,93.7677,93.9868,13813.0
2018-01-31 15:00:00,102.94,102.94,102.77,102.86,20974.0,93.9959,93.9959,93.8407,93.9229,20974.0
2018-01-31 15:05:00,102.84,102.84,102.62,102.72,13246.0,93.9046,93.9046,93.7037,93.795,13246.0
2018-01-31 15:10:00,102.76,102.81,102.58,102.67,16528.0,93.8316,93.8772,93.6672,93.7494,16528.0
2018-01-31 15:15:00,102.66,102.75,102.55,102.7,24385.0,93.7403,93.8224,93.6398,93.7768,24385.0
2018-01-31 15:20:00,102.71,102.77,102.61,102.77,11762.0,93.7859,93.8407,93.6946,93.8407,11762.0
2018-01-31 15:25:00,102.78,102.95,102.77,102.95,12209.0,93.8498,94.0051,93.8407,94.0051,12209.0
2018-01-31 15:30:00,102.95,103.09,102.88,103.08,17957.0,94.0051,94.1329,93.9411,94.1238,17957.0
2018-01-31 15:35:00,103.05,103.14,103.01,103.11,24071.0,94.0964,94.1786,94.0598,94.1512,24071.0
2018-01-31 15:40:00,103.11,103.29,103.1,103.21,29651.0,94.1512,94.3155,94.142,94.2425,29651.0
2018-01-31 15:45:00,103.21,103.4,103.19,103.21,54679.0,94.2425,94.416,94.2242,94.2425,54679.0
2018-01-31 15:50:00,103.2,103.26,103.09,103.22,39270.0,94.2333,94.2881,94.1329,94.2516,39270.0
2018-01-31 15:55:00,103.22,103.23,103.08,103.11,75997.0,94.2516,94.2607,94.1238,94.1512,75997.0
2018-02-01 09:30:00,102.18,102.5,101.74,102.18,40403.0,93.302,93.5942,92.9002,93.302,40403.0
2018-02-01 09:35:00,101.99,102.79,101.74,102.6,10581.0,93.1285,93.859,92.9002,93.6855,10581.0
2018-02-01 09:40:00,102.61,103.0,102.56,102.77,15336.0,93.6946,94.0507,93.6489,93.8407,15336.0
2018-02-01 09:45:00,102.76,102.8,102.26,102.47,30276.0,93.8316,93.8681,93.375,93.5668,30276.0
2018-02-01 09:50:00,102.46,102.74,102.45,102.71,14990.0,93.5576,93.8133,93.5485,93.7859,14990.0
2018-02-01 09:55:00,102.73,102.88,102.53,102.76,16857.0,93.8042,93.9411,93.6216,93.8316,16857.0
2018-02-01 10:00:00,102.59,102.92,102.55,102.87,9450.0,93.6763,93.9777,93.6398,93.932,9450.0
2018-02-01 10:05:00,102.87,103.01,102.64,102.84,11716.0,93.932,94.0598,93.722,93.9046,11716.0
2018-02-01 10:10:00,102.87,102.87,102.43,102.48,35793.0,93.932,93.932,93.5302,93.5759,35793.0
2018-02-01 10:15:00,102.48,102.76,102.48,102.7,34238.0,93.5759,93.8316,93.5759,93.7768,34238.0
2018-02-01 10:20:00,102.68,102.72,102.56,102.72,31766.0,93.7585,93.795,93.6489,93.795,31766.0
2018-02-01 10:25:00,102.7,102.76,102.47,102.49,18542.0,93.7768,93.8316,93.5668,93.585,18542.0
2018-02-01 10:30:00,102.47,102.49,102.35,102.49,20667.0,93.5668,93.585,93.4572,93.585,20667.0
2018-02-01 10:35:00,102.48,102.69,102.41,102.51,146016.0,93.5759,93.7677,93.512,93.6033,146016.0
2018-02-01 10:40:00,102.5,102.52,102.21,102.21,32605.0,93.5942,93.6124,93.3294,93.3294,32605.0
2018-02-01 10:45:00,102.2,102.4,102.18,102.31,19249.0,93.3202,93.5028,93.302,93.4207,19249.0
2018-02-01 10:50:00,102.22,102.34,102.11,102.23,32346.0,93.3385,93.4481,93.238,93.3476,32346.0
2018-02-01 10:55:00,102.2,102.26,102.0,102.13,20337.0,93.3202,93.375,93.1376,93.2563,20337.0
2018-02-01 11:00:00,102.14,102.29,102.07,102.09,22732.0,93.2654,93.4024,93.2015,93.2198,22732.0
2018-02-01 11:05:00,102.09,102.12,101.92,102.0,23782.0,93.2198,93.2472,93.0646,93.1376,23782.0
2018-02-01 11:10:00,101.95,102.06,101.89,102.04,30275.0,93.0919,93.1924,93.0372,93.1741,30275.0
2018-02-01 11:15:00,102.11,102.38,102.08,102.31,13250.0,93.238,93.4846,93.2107,93.4207,13250.0
2018-02-01 11:20:00,102.33,102.34,102.2,102.25,6716.0,93.4389,93.4481,93.3202,93.3659,6716.0
2018-02-01 11:25:00,102.26,102.31,102.17,102.18,12302.0,93.375,93.4207,93.2928,93.302,12302.0
2018-02-01 11:30:00,102.18,102.44,102.18,102.43,33504.0,93.302,93.5394,93.302,93.5302,33504.0
2018-02-01 11:35:00,102.41,102.62,102.41,102.55,19525.0,93.512,93.7037,93.512,93.6398,19525.0
2018-02-01 11:40:00,102.55,102.63,102.52,102.63,13309.0,93.6398,93.7129,93.6124,93.7129,13309.0
2018-02-01 11:45:00,102.62,102.62,102.41,102.46,16098.0,93.7037,93.7037,93.512,93.5576,16098.0
2018-02-01 11:50:00,102.46,102.51,102.38,102.5,6346.0,93.5576,93.6033,93.4846,93.5942,6346.0
2018-02-01 11:55:00,102.51,102.59,102.51,102.56,9580.0,93.6033,93.6763,93.6033,93.6489,9580.0
2018-02-01 12:00:00,102.58,102.64,102.51,102.62,7566.0,93.6672,93.722,93.6033,93.7037,7566.0
2018-02-01 12:05:00,102.53,102.57,102.5,102.51,6344.0,93.6216,93.6581,93.5942,93.6033,6344.0
2018-02-01 12:10:00,102.52,102.61,102.5,102.58,3320.0,93.6124,93.6946,93.5942,93.6672,3320.0
2018-02-01 12:15:00,102.59,102.7,102.55,102.69,11686.0,93.6763,93.7768,93.6398,93.7677,11686.0
2018-02-01 12:20:00,102.71,102.71,102.59,102.62,4133.0,93.7859,93.7859,93.6763,93.7037,4133.0
2018-02-01 12:25:00,102.6,102.62,102.5,102.56,8211.0,93.6855,93.7037,93.5942,93.6489,8211.0
2018-02-01 12:30:00,102.58,102.64,102.55,102.64,10766.0,93.6672,93.722,93.6398,93.722,10766.0
2018-02-01 12:35:00,102.65,102.7,102.63,102.64,2905.0,93.7311,93.7768,93.7129,93.722,2905.0
2018-02-01 12:40:00,102.67,102.72,102.62,102.7,6135.0,93.7494,93.795,93.7037,93.7768,6135.0
2018-02-01 12:45:00,102.74,102.87,102.74,102.83,4510.0,93.8133,93.932,93.8133,93.8955,4510.0
2018-02-01 12:50:00,102.82,102.85,102.72,102.73,2901.0,93.8864,93.9138,93.795,93.8042,2901.0
2018-02-01 12:55:00,102.7,102.8,102.67,102.75,9604.0,93.7768,93.8681,93.7494,93.8224,9604.0
2018-02-01 13:00:00,102.8,102.9,102.78,102.9,7288.0,93.8681,93.9594,93.8498,93.9594,7288.0
2018-02-01 13:05:00,102.93,102.98,102.83,102.83,6087.0,93.9868,94.0325,93.8955,93.8955,6087.0
2018-02-01 13:10:00,102.88,102.89,102.8,102.82,2170.0,93.9411,93.9503,93.8681,93.8864,2170.0
2018-02-01 13:15:00,102.84,102.93,102.84,102.89,1998.0,93.9046,93.9868,93.9046,93.9503,1998.0
2018-02-01 13:20:00,102.89,102.91,102.84,102.85,4158.0,93.9503,93.9685,93.9046,93.9138,4158.0
2018-02-01 13:25:00,102.87,102.93,102.87,102.92,3855.0,93.932,93.9868,93.932,93.9777,3855.0
2018-02-01 13:30:00,102.9,102.95,102.87,102.88,10253.0,93.9594,94.0051,93.932,93.9411,10253.0
2018-02-01 13:35:00,102.84,102.92,102.83,102.9,6066.0,93.9046,93.9777,93.8955,93.9594,6066.0
2018-02-01 13:40:00,102.92,102.92,102.78,102.83,7237.0,93.9777,93.9777,93.8498,93.8955,7237.0
2018-02-01 13:45:00,102.87,102.92,102.76,102.92,5470.0,93.932,93.9777,93.8316,93.9777,5470.0
2018-02-01 13:50:00,102.93,102.94,102.81,102.81,5088.0,93.9868,93.9959,93.8772,93.8772,5088.0
2018-02-01 13:55:00,102.8,102.89,102.73,102.87,6537.0,93.8681,93.9503,93.8042,93.932,6537.0
2018-02-01 14:00:00,102.89,102.93,102.81,102.88,10654.0,93.9503,93.9868,93.8772,93.9411,10654.0
2018-02-01 14:05:00,102.88,102.94,102.82,102.84,7721.0,93.9411,93.9959,93.8864,93.9046,7721.0
2018-02-01 14:10:00,102.85,102.88,102.68,102.73,7645.0,93.9138,93.9411,93.7585,93.8042,7645.0
2018-02-01 14:15:00,102.73,102.81,102.61,102.61,19389.0,93.8042,93.8772,93.6946,93.6946,19389.0
2018-02-01 14:20:00,102.62,102.64,102.44,102.48,18108.0,93.7037,93.722,93.5394,93.5759,18108.0
2018-02-01 14:25:00,102.47,102.62,102.43,102.54,31962.0,93.5668,93.7037,93.5302,93.6307,31962.0
2018-02-01 14:30:00,102.54,102.61,102.33,102.56,50640.0,93.6307,93.6946,93.4389,93.6489,50640.0
2018-02-01 14:35:00,102.56,102.69,102.56,102.69,18896.0,93.6489,93.7677,93.6489,93.7677,18896.0
2018-02-01 14:40:00,102.67,102.73,102.61,102.66,13942.0,93.7494,93.8042,93.6946,93.7403,13942.0
2018-02-01 14:45:00,102.64,102.86,102.61,102.86,38045.0,93.722,93.9229,93.6946,93.9229,38045.0
2018-02-01 14:50:00,102.83,102.86,102.72,102.79,10619.0,93.8955,93.9229,93.795,93.859,10619.0
2018-02-01 14:55:00,102.83,102.83,102.76,102.8,11859.0,93.8955,93.8955,93.8316,93.8681,11859.0
2018-02-01 15:00:00,102.77,102.84,102.71,102.71,30813.0,93.8407,93.9046,93.7859,93.7859,30813.0
2018-02-01 15:05:00,102.7,102.8,102.68,102.76,10147.0,93.7768,93.8681,93.7585,93.8316,10147.0
2018-02-01 15:10:00,102.77,102.8,102.74,102.78,6694.0,93.8407,93.8681,93.8133,93.8498,6694.0
2018-02-01 15:15:00,102.75,102.76,102.45,102.45,50697.0,93.8224,93.8316,93.5485,93.5485,50697.0
2018-02-01 15:20:00,102.44,102.5,102.37,102.47,41396.0,93.5394,93.5942,93.4755,93.5668,41396.0
2018-02-01 15:25:00,102.45,102.47,102.3,102.32,41255.0,93.5485,93.5668,93.4115,93.4298,41255.0
2018-02-01 15:30:00,102.31,102.34,102.15,102.24,50839.0,93.4207,93.4481,93.2746,93.3568,50839.0
2018-02-01 15:35:00,102.23,102.24,102.06,102.17,56339.0,93.3476,93.3568,93.1924,93.2928,56339.0
2018-02-01 15:40:00,102.17,102.22,102.04,102.13,70261.0,93.2928,93.3385,93.1741,93.2563,70261.0
2018-02-01 15:45:00,102.15,102.54,102.15,102.49,83981.0,93.2746,93.6307,93.2746,93.585,83981.0
2018-02-01 15:50:00,102.49,102.54,102.32,102.36,94708.0,93.585,93.6307,93.4298,93.4663,94708.0
2018-02-01 15:55:00,102.36,102.38,102.2,102.31,183808.0,93.4663,93.4846,93.3202,93.4207,183808.0
2018-02-02 09:30:00,101.7,101.7,100.22,100.26,44755.0,92.8637,92.8637,91.5123,91.5488,44755.0
2018-02-02 09:35:00,100.24,100.63,100.14,100.58,36490.0,91.5305,91.8866,91.4392,91.841,36490.0
2018-02-02 09:40:00,100.53,101.19,100.45,101.07,37095.0,91.7953,92.398,91.7223,92.2884,37095.0
2018-02-02 09:45:00,101.06,101.13,100.93,101.12,23792.0,92.2793,92.3432,92.1606,92.3341,23792.0
2018-02-02 09:50:00,101.09,101.2,101.04,101.07,54339.0,92.3067,92.4071,92.261,92.2884,54339.0
2018-02-02 09:55:00,101.07,101.19,100.9,100.93,42131.0,92.2884,92.398,92.1332,92.1606,42131.0
2018-02-02 10:00:00,100.9,100.93,100.66,100.66,65017.0,92.1332,92.1606,91.914,91.914,65017.0
2018-02-02 10:05:00,100.69,101.17,100.64,101.09,24569.0,91.9414,92.3797,91.8958,92.3067,24569.0
2018-02-02 10:10:00,101.09,101.4,101.09,101.3,32311.0,92.3067,92.5897,92.3067,92.4984,32311.0
2018-02-02 10:15:00,101.27,101.32,100.84,100.88,86267.0,92.471,92.5167,92.0784,92.1149,86267.0
2018-02-02 10:20:00,100.86,101.08,100.78,101.0,39554.0,92.0967,92.2975,92.0236,92.2245,39554.0
2018-02-02 10:25:00,101.03,101.26,100.97,101.13,17854.0,92.2519,92.4619,92.1971,92.3432,17854.0
2018-02-02 10:30:00,101.13,101.13,100.66,101.0,38167.0,92.3432,92.3432,91.914,92.2245,38167.0
2018-02-02 10:35:00,101.02,101.06,100.85,100.87,18486.0,92.2428,92.2793,92.0875,92.1058,18486.0
2018-02-02 10:40:00,100.86,100.93,100.73,100.73,22162.0,92.0967,92.1606,91.9779,91.9779,22162.0
2018-02-02 10:45:00,100.72,100.73,100.45,100.6,19289.0,91.9688,91.9779,91.7223,91.8592,19289.0
2018-02-02 10:50:00,100.57,100.81,100.51,100.58,23269.0,91.8319,92.051,91.7771,91.841,23269.0
2018-02-02 10:55:00,100.54,100.7,100.52,100.68,58765.0,91.8045,91.9506,91.7862,91.9323,58765.0
2018-02-02 11:00:00,100.63,100.78,100.55,100.73,58678.0,91.8866,92.0236,91.8136,91.9779,58678.0
2018-02-02 11:05:00,100.75,100.95,100.69,100.95,23391.0,91.9962,92.1788,91.9414,92.1788,23391.0
2018-02-02 11:10:00,100.98,101.05,100.86,100.97,16466.0,92.2062,92.2701,92.0967,92.1971,16466.0
2018-02-02 11:15:00,100.98,100.98,100.66,100.72,25453.0,92.2062,92.2062,91.914,91.9688,25453.0
2018-02-02 11:20:00,100.7,100.86,100.65,100.75,28940.0,91.9506,92.0967,91.9049,91.9962,28940.0
2018-02-02 11:25:00,100.72,100.76,100.68,100.7,15479.0,91.9688,92.0053,91.9323,91.9506,15479.0
2018-02-02 11:30:00,100.73,100.83,100.66,100.7,26304.0,91.9779,92.0693,91.914,91.9506,26304.0
2018-02-02 11:35:00,100.74,100.81,100.64,100.77,27163.0,91.9871,92.051,91.8958,92.0145,27163.0
2018-02-02 11:40:00,100.77,100.77,100.6,100.61,24768.0,92.0145,92.0145,91.8592,91.8684,24768.0
2018-02-02 11:45:00,100.59,100.71,100.54,100.67,55707.0,91.8501,91.9597,91.8045,91.9232,55707.0
2018-02-02 11:50:00,100.68,100.7,100.61,100.63,28039.0,91.9323,91.9506,91.8684,91.8866,28039.0
2018-02-02 11:55:00,100.63,100.65,100.3,100.3,13742.0,91.8866,91.9049,91.5853,91.5853,13742.0
2018-02-02 12:00:00,100.25,100.63,100.17,100.57,54506.0,91.5397,91.8866,91.4666,91.8319,54506.0
2018-02-02 12:05:00,100.56,100.65,100.53,100.64,43539.0,91.8227,91.9049,91.7953,91.8958,43539.0
2018-02-02 12:10:00,100.66,100.93,100.56,100.76,25082.0,91.914,92.1606,91.8227,92.0053,25082.0
2018-02-02 12:15:00,100.73,100.77,100.58,100.63,26999.0,91.9779,92.0145,91.841,91.8866,26999.0
2018-02-02 12:20:00,100.62,100.78,100.57,100.77,30491.0,91.8775,92.0236,91.8319,92.0145,30491.0
2018-02-02 12:25:00,100.74,100.81,100.55,100.63,22380.0,91.9871,92.051,91.8136,91.8866,22380.0
2018-02-02 12:30:00,100.62,100.72,100.57,100.64,22505.0,91.8775,91.9688,91.8319,91.8958,22505.0
2018-02-02 12:35:00,100.65,100.74,100.6,100.7,31373.0,91.9049,91.9871,91.8592,91.9506,31373.0
2018-02-02 12:40:00,100.7,100.97,100.67,100.96,21031.0,91.9506,92.1971,91.9232,92.188,21031.0
2018-02-02 12:45:00,100.96,101.14,100.88,100.94,21612.0,92.188,92.3523,92.1149,92.1697,21612.0
2018-02-02 12:50:00,100.94,100.95,100.7,100.84,17406.0,92.1697,92.1788,91.9506,92.0784,17406.0
2018-02-02 12:55:00,100.84,100.95,100.74,100.75,11916.0,92.0784,92.1788,91.9871,91.9962,11916.0
2018-02-02 13:00:00,100.72,100.88,100.7,100.78,29451.0,91.9688,92.1149,91.9506,92.0236,29451.0
2018-02-02 13:05:00,100.81,100.91,100.67,100.67,11376.0,92.051,92.1423,91.9232,91.9232,11376.0
2018-02-02 13:10:00,100.72,100.82,100.61,100.75,15063.0,91.9688,92.0601,91.8684,91.9962,15063.0
2018-02-02 13:15:00,100.72,100.77,100.62,100.63,18361.0,91.9688,92.0145,91.8775,91.8866,18361.0
2018-02-02 13:20:00,100.62,100.68,100.53,100.58,32127.0,91.8775,91.9323,91.7953,91.841,32127.0
2018-02-02 13:25:00,100.58,100.66,100.48,100.65,24219.0,91.841,91.914,91.7497,91.9049,24219.0
2018-02-02 13:30:00,100.66,100.75,100.57,100.57,14472.0,91.914,91.9962,91.8319,91.8319,14472.0
2018-02-02 13:35:00,100.56,100.58,100.4,100.41,11942.0,91.8227,91.841,91.6766,91.6858,11942.0
2018-02-02 13:40:00,100.38,100.38,100.21,100.25,23908.0,91.6584,91.6584,91.5031,91.5397,23908.0
2018-02-02 13:45:00,100.22,100.22,100.14,100.14,14508.0,91.5123,91.5123,91.4392,91.4392,14508.0
2018-02-02 13:50:00,100.17,100.43,100.15,100.39,23148.0,91.4666,91.704,91.4483,91.6675,23148.0
2018-02-02 13:55:00,100.39,100.43,100.34,100.4,15298.0,91.6675,91.704,91.6218,91.6766,15298.0
2018-02-02 14:00:00,100.4,100.41,100.32,100.35,27125.0,91.6766,91.6858,91.6036,91.631,27125.0
2018-02-02 14:05:00,100.35,100.41,100.26,100.38,24809.0,91.631,91.6858,91.5488,91.6584,24809.0
2018-02-02 14:10:00,100.39,100.4,100.29,100.37,34216.0,91.6675,91.6766,91.5762,91.6492,34216.0
2018-02-02 14:15:00,100.39,100.44,100.31,100.38,30099.0,91.6675,91.7131,91.5944,91.6584,30099.0
2018-02-02 14:20:00,100.41,100.45,100.33,100.39,27553.0,91.6858,91.7223,91.6127,91.6675,27553.0
2018-02-02 14:25:00,100.38,100.43,99.91,100.02,43742.0,91.6584,91.704,91.2292,91.3296,43742.0
2018-02-02 14:30:00,100.07,100.24,100.04,100.14,26525.0,91.3753,91.5305,91.3479,91.4392,26525.0
2018-02-02 14:35:00,100.15,100.19,100.07,100.13,49152.0,91.4483,91.4849,91.3753,91.4301,49152.0
2018-02-02 14:40:00,100.14,100.24,100.12,100.21,25286.0,91.4392,91.5305,91.4209,91.5031,25286.0
2018-02-02 14:45:00,100.2,100.2,100.02,100.1,46884.0,91.494,91.494,91.3296,91.4027,46884.0
2018-02-02 14:50:00,100.1,100.13,99.99,99.99,71541.0,91.4027,91.4301,91.3022,91.3022,71541.0
2018-02-02 14:55:00,99.98,100.26,99.87,100.03,115074.0,91.2931,91.5488,91.1927,91.3388,115074.0
2018-02-02 15:00:00,100.01,100.11,99.87,99.89,42200.0,91.3205,91.4118,91.1927,91.2109,42200.0
2018-02-02 15:05:00,99.87,99.92,99.78,99.82,41405.0,91.1927,91.2383,91.1105,91.147,41405.0
2018-02-02 15:10:00,99.82,100.2,99.82,99.97,32067.0,91.147,91.494,91.147,91.284,32067.0
2018-02-02 15:15:00,99.97,100.24,99.93,100.0,40487.0,91.284,91.5305,91.2475,91.3114,40487.0
2018-02-02 15:20:00,99.99,100.15,99.97,100.13,48440.0,91.3022,91.4483,91.284,91.4301,48440.0
2018-02-02 15:25:00,100.13,100.31,100.02,100.02,116611.0,91.4301,91.5944,91.3296,91.3296,116611.0
2018-02-02 15:30:00,100.01,100.06,99.9,99.91,71264.0,91.3205,91.3662,91.2201,91.2292,71264.0
2018-02-02 15:35:00,99.92,100.03,99.83,99.95,67005.0,91.2383,91.3388,91.1561,91.2657,67005.0
2018-02-02 15:40:00,99.96,99.97,99.71,99.72,82527.0,91.2749,91.284,91.0466,91.0557,82527.0
2018-02-02 15:45:00,99.72,99.76,99.61,99.61,111801.0,91.0557,91.0922,90.9553,90.9553,111801.0
2018-02-02 15:50:00,99.62,99.69,99.47,99.56,177485.0,90.9644,91.0283,90.8274,90.9096,177485.0
2018-02-02 15:55:00,99.56,99.62,99.35,99.41,275697.0,90.9096,90.9644,90.7179,90.7726,275697.0
2018-02-05 09:30:00,98.68,99.0,98.68,98.89,51823.0,90.1061,90.3983,90.1061,90.2978,51823.0
2018-02-05 09:35:00,98.94,99.44,98.86,99.44,21617.0,90.3435,90.8,90.2704,90.8,21617.0
2018-02-05 09:40:00,99.44,99.84,99.15,99.6,20397.0,90.8,91.1653,90.5352,90.9461,20397.0
2018-02-05 09:45:00,99.67,99.83,99.32,99.32,9150.0,91.01,91.1561,90.6905,90.6905,9150.0
2018-02-05 09:50:00,99.45,99.57,99.24,99.33,14749.0,90.8092,90.9187,90.6174,90.6996,14749.0
2018-02-05 09:55:00,99.32,99.53,99.18,99.43,15303.0,90.6905,90.8822,90.5626,90.7909,15303.0
2018-02-05 10:00:00,99.43,99.65,99.28,99.44,16736.0,90.7909,90.9918,90.6539,90.8,16736.0
2018-02-05 10:05:00,99.54,100.0,99.54,99.98,17532.0,90.8913,91.3114,90.8913,91.2931,17532.0
2018-02-05 10:10:00,99.98,100.36,99.88,100.17,26116.0,91.2931,91.6401,91.2018,91.4666,26116.0
2018-02-05 10:15:00,100.27,100.3,100.01,100.19,35620.0,91.5579,91.5853,91.3205,91.4849,35620.0
2018-02-05 10:20:00,100.16,100.17,99.87,100.13,13955.0,91.4575,91.4666,91.1927,91.4301,13955.0
2018-02-05 10:25:00,100.12,100.26,100.06,100.16,18743.0,91.4209,91.5488,91.3662,91.4575,18743.0
2018-02-05 10:30:00,100.13,100.18,99.72,99.76,21575.0,91.4301,91.4757,91.0557,91.0922,21575.0
2018-02-05 10:35:00,99.77,99.87,99.53,99.68,25545.0,91.1014,91.1927,90.8822,91.0192,25545.0
2018-02-05 10:40:00,99.69,99.7,99.5,99.59,21764.0,91.0283,91.0374,90.8548,90.937,21764.0
2018-02-05 10:45:00,99.61,99.91,99.59,99.88,28564.0,90.9553,91.2292,90.937,91.2018,28564.0
2018-02-05 10:50:00,99.85,99.99,99.72,99.91,22028.0,91.1744,91.3022,91.0557,91.2292,22028.0
2018-02-05 10:55:00,99.89,100.25,99.82,100.11,14488.0,91.2109,91.5397,91.147,91.4118,14488.0
2018-02-05 11:00:00,100.17,100.19,99.95,100.05,13926.0,91.4666,91.4849,91.2657,91.357,13926.0
2018-02-05 11:05:00,99.98,100.19,99.95,100.15,12920.0,91.2931,91.4849,91.2657,91.4483,12920.0
2018-02-05 11:10:00,100.17,100.36,100.11,100.2,18183.0,91.4666,91.6401,91.4118,91.494,18183.0
2018-02-05 11:15:00,100.17,100.34,100.12,100.25,18609.0,91.4666,91.6218,91.4209,91.5397,18609.0
2018-02-05 11:20:00,100.24,100.25,100.03,100.18,10145.0,91.5305,91.5397,91.3388,91.4757,10145.0
2018-02-05 11:25:00,100.15,100.27,100.02,100.21,22107.0,91.4483,91.5579,91.3296,91.5031,22107.0
2018-02-05 11:30:00,100.16,100.23,99.94,100.08,18832.0,91.4575,91.5214,91.2566,91.3844,18832.0
2018-02-05 11:35:00,100.12,100.21,100.03,100.21,15059.0,91.4209,91.5031,91.3388,91.5031,15059.0
2018-02-05 11:40:00,100.16,100.3,100.11,100.3,11302.0,91.4575,91.5853,91.4118,91.5853,11302.0
2018-02-05 11:45:00,100.29,100.32,100.23,100.28,15434.0,91.5762,91.6036,91.5214,91.567,15434.0
2018-02-05 11:50:00,100.28,100.37,100.25,100.27,16853.0,91.567,91.6492,91.5397,91.5579,16853.0
2018-02-05 11:55:00,100.26,100.44,100.26,100.37,20365.0,91.5488,91.7131,91.5488,91.6492,20365.0
2018-02-05 12:00:00,100.39,100.39,100.08,100.16,26926.0,91.6675,91.6675,91.3844,91.4575,26926.0
2018-02-05 12:05:00,100.13,100.29,100.13,100.24,10530.0,91.4301,91.5762,91.4301,91.5305,10530.0
2018-02-05 12:10:00,100.18,100.28,100.13,100.15,9620.0,91.4757,91.567,91.4301,91.4483,9620.0
2018-02-05 12:15:00,100.15,100.15,99.89,99.96,9483.0,91.4483,91.4483,91.2109,91.2749,9483.0
2018-02-05 12:20:00,99.96,100.0,99.72,99.91,21692.0,91.2749,91.3114,91.0557,91.2292,21692.0
2018-02-05 12:25:00,99.96,100.17,99.96,100.11,9559.0,91.2749,91.4666,91.2749,91.4118,9559.0
2018-02-05 12:30:00,100.08,100.34,100.04,100.26,13516.0,91.3844,91.6218,91.3479,91.5488,13516.0
2018-02-05 12:35:00,100.21,100.3,100.12,100.19,10166.0,91.5031,91.5853,91.4209,91.4849,10166.0
2018-02-05 12:40:00,100.18,100.34,100.14,100.27,6647.0,91.4757,91.6218,91.4392,91.5579,6647.0
2018-02-05 12:45:00,100.28,100.41,100.22,100.36,6113.0,91.567,91.6858,91.5123,91.6401,6113.0
2018-02-05 12:50:00,100.41,100.45,100.31,100.38,3675.0,91.6858,91.7223,91.5944,91.6584,3675.0
2018-02-05 12:55:00,100.36,100.41,100.16,100.23,9195.0,91.6401,91.6858,91.4575,91.5214,9195.0
2018-02-05 13:00:00,100.17,100.19,99.87,99.87,16867.0,91.4666,91.4849,91.1927,91.1927,16867.0
2018-02-05 13:05:00,99.92,100.02,99.7,99.82,8691.0,91.2383,91.3296,91.0374,91.147,8691.0
2018-02-05 13:10:00,99.83,99.92,99.83,99.88,8632.0,91.1561,91.2383,91.1561,91.2018,8632.0
2018-02-05 13:15:00,99.83,99.92,99.77,99.81,15056.0,91.1561,91.2383,91.1014,91.1379,15056.0
2018-02-05 13:20:00,99.8,100.08,99.8,100.02,13179.0,91.1288,91.3844,91.1288,91.3296,13179.0
2018-02-05 13:25:00,100.04,100.04,99.83,100.0,10495.0,91.3479,91.3479,91.1561,91.3114,10495.0
2018-02-05 13:30:00,99.97,100.17,99.94,99.94,11864.0,91.284,91.4666,91.2566,91.2566,11864.0
2018-02-05 13:35:00,99.98,100.02,99.8,99.84,15103.0,91.2931,91.3296,91.1288,91.1653,15103.0
2018-02-05 13:40:00,99.86,100.06,99.83,99.91,16449.0,91.1835,91.3662,91.1561,91.2292,16449.0
2018-02-05 13:45:00,99.92,100.07,99.87,99.94,16512.0,91.2383,91.3753,91.1927,91.2566,16512.0
2018-02-05 13:50:00,99.97,100.06,99.9,99.97,12417.0,91.284,91.3662,91.2201,91.284,12417.0
2018-02-05 13:55:00,99.94,100.14,99.93,100.06,29937.0,91.2566,91.4392,91.2475,91.3662,29937.0
2018-02-05 14:00:00,100.05,100.06,99.84,99.85,15290.0,91.357,91.3662,91.1653,91.1744,15290.0
2018-02-05 14:05:00,99.84,99.89,99.59,99.59,8752.0,91.1653,91.2109,90.937,90.937,8752.0
2018-02-05 14:10:00,99.58,99.69,99.57,99.57,9534.0,90.9279,91.0283,90.9187,90.9187,9534.0
2018-02-05 14:15:00,99.54,99.54,99.27,99.44,18939.0,90.8913,90.8913,90.6448,90.8,18939.0
2018-02-05 14:20:00,99.43,99.54,99.37,99.4,31077.0,90.7909,90.8913,90.7361,90.7635,31077.0
2018-02-05 14:25:00,99.42,99.55,99.41,99.51,30670.0,90.7818,90.9005,90.7726,90.864,30670.0
2018-02-05 14:30:00,99.51,99.53,99.23,99.24,40406.0,90.864,90.8822,90.6083,90.6174,40406.0
2018-02-05 14:35:00,99.29,99.41,99.15,99.15,36023.0,90.6631,90.7726,90.5352,90.5352,36023.0
2018-02-05 14:40:00,99.16,99.29,99.03,99.13,41375.0,90.5444,90.6631,90.4257,90.517,41375.0
2018-02-05 14:45:00,99.14,99.16,98.88,98.95,20504.0,90.5261,90.5444,90.2887,90.3526,20504.0
2018-02-05 14:50:00,98.9,99.02,98.79,98.95,28183.0,90.307,90.4165,90.2065,90.3526,28183.0
2018-02-05 14:55:00,98.91,98.95,98.44,98.45,30442.0,90.3161,90.3526,89.8869,89.896,30442.0
2018-02-05 15:00:00,98.53,98.58,98.11,98.11,41573.0,89.9691,90.0148,89.5856,89.5856,41573.0
2018-02-05 15:05:00,98.13,98.19,97.21,97.21,61873.0,89.6039,89.6586,88.7638,88.7638,61873.0
2018-02-05 15:10:00,97.19,97.7,97.03,97.53,44480.0,88.7455,89.2112,88.5994,89.056,44480.0
2018-02-05 15:15:00,97.57,98.13,97.48,97.75,86068.0,89.0925,89.6039,89.0103,89.2569,86068.0
2018-02-05 15:20:00,97.73,98.11,97.35,98.02,33968.0,89.2386,89.5856,88.8916,89.5034,33968.0
2018-02-05 15:25:00,98.06,98.18,97.87,98.02,28989.0,89.5399,89.6495,89.3664,89.5034,28989.0
2018-02-05 15:30:00,98.03,98.06,97.6,97.89,66154.0,89.5125,89.5399,89.1199,89.3847,66154.0
2018-02-05 15:35:00,97.91,97.99,97.25,97.29,50383.0,89.403,89.476,88.8003,88.8368,50383.0
2018-02-05 15:40:00,97.26,97.32,96.83,97.19,60727.0,88.8094,88.8642,88.4168,88.7455,60727.0
2018-02-05 15:45:00,97.17,97.17,96.32,96.33,78923.0,88.7273,88.7273,87.9511,87.9602,78923.0
2018-02-05 15:50:00,96.38,96.58,96.04,96.16,104470.0,88.0059,88.1885,87.6954,87.805,104470.0
2018-02-05 15:55:00,96.17,96.59,95.79,95.8,171095.0,87.8142,88.1977,87.4672,87.4763,171095.0
2018-02-06 09:30:00,94.19,94.19,92.74,93.81,104742.0,86.0062,86.0062,84.6822,85.6592,104742.0
2018-02-06 09:35:00,93.73,94.74,93.7,94.52,58940.0,85.5862,86.5084,85.5588,86.3075,58940.0
2018-02-06 09:40:00,94.56,95.7,94.47,95.28,97488.0,86.344,87.385,86.2619,87.0015,97488.0
2018-02-06 09:45:00,95.15,96.03,95.11,95.76,137872.0,86.8828,87.6863,86.8462,87.4398,137872.0
2018-02-06 09:50:00,95.8,96.82,95.7,96.64,56039.0,87.4763,88.4077,87.385,88.2433,56039.0
2018-02-06 09:55:00,96.74,96.74,95.68,95.88,100358.0,88.3346,88.3346,87.3667,87.5493,100358.0
2018-02-06 10:00:00,95.89,96.46,95.81,96.35,80231.0,87.5585,88.079,87.4854,87.9785,80231.0
2018-02-06 10:05:00,96.56,96.69,95.61,95.77,51784.0,88.1703,88.289,87.3028,87.4489,51784.0
2018-02-06 10:10:00,95.75,96.1,95.4,95.46,60099.0,87.4306,87.7502,87.1111,87.1658,60099.0
2018-02-06 10:15:00,95.41,95.59,94.65,95.4,27678.0,87.1202,87.2845,86.4262,87.1111,27678.0
2018-02-06 10:20:00,95.48,95.93,95.47,95.88,72557.0,87.1841,87.595,87.175,87.5493,72557.0
2018-02-06 10:25:00,95.89,96.35,95.66,95.73,19962.0,87.5585,87.9785,87.3485,87.4124,19962.0
2018-02-06 10:30:00,95.94,96.16,95.54,95.83,25815.0,87.6041,87.805,87.2389,87.5037,25815.0
2018-02-06 10:35:00,95.84,95.88,95.51,95.88,26489.0,87.5128,87.5493,87.2115,87.5493,26489.0
2018-02-06 10:40:00,95.89,96.33,95.77,96.33,22027.0,87.5585,87.9602,87.4489,87.9602,22027.0
2018-02-06 10:45:00,96.38,96.5,96.1,96.26,87538.0,88.0059,88.1155,87.7502,87.8963,87538.0
2018-02-06 10:50:00,96.17,96.94,96.09,96.72,37343.0,87.8142,88.5172,87.7411,88.3164,37343.0
2018-02-06 10:55:00,96.68,96.73,96.47,96.59,79793.0,88.2798,88.3255,88.0881,88.1977,79793.0
2018-02-06 11:00:00,96.54,96.7,96.46,96.56,52634.0,88.152,88.2981,88.079,88.1703,52634.0
2018-02-06 11:05:00,96.51,96.88,96.37,96.53,39778.0,88.1246,88.4625,87.9968,88.1429,39778.0
2018-02-06 11:10:00,96.51,96.75,96.2,96.44,20859.0,88.1246,88.3438,87.8415,88.0607,20859.0
2018-02-06 11:15:00,96.44,96.77,96.27,96.77,22201.0,88.0607,88.362,87.9055,88.362,22201.0
2018-02-06 11:20:00,96.77,96.78,96.56,96.68,36417.0,88.362,88.3711,88.1703,88.2798,36417.0
2018-02-06 11:25:00,96.68,96.92,96.47,96.51,73785.0,88.2798,88.499,88.0881,88.1246,73785.0
2018-02-06 11:30:00,96.5,96.58,95.92,95.97,27302.0,88.1155,88.1885,87.5859,87.6315,27302.0
2018-02-06 11:35:00,95.96,96.32,95.88,96.16,11818.0,87.6224,87.9511,87.5493,87.805,11818.0
2018-02-06 11:40:00,96.18,96.85,96.17,96.61,36874.0,87.8233,88.4351,87.8142,88.2159,36874.0
2018-02-06 11:45:00,96.61,96.78,96.47,96.61,12850.0,88.2159,88.3711,88.0881,88.2159,12850.0
2018-02-06 11:50:00,96.6,97.0,96.59,96.82,13001.0,88.2068,88.572,88.1977,88.4077,13001.0
2018-02-06 11:55:00,96.85,96.9,96.5,96.5,33131.0,88.4351,88.4807,88.1155,88.1155,33131.0
2018-02-06 12:00:00,96.56,96.71,96.4,96.64,9865.0,88.1703,88.3072,88.0242,88.2433,9865.0
2018-02-06 12:05:00,96.64,97.16,96.54,96.98,19326.0,88.2433,88.7181,88.152,88.5538,19326.0
2018-02-06 12:10:00,97.13,97.24,96.79,97.16,22154.0,88.6907,88.7912,88.3803,88.7181,22154.0
2018-02-06 12:15:00,97.18,97.51,97.18,97.29,13452.0,88.7364,89.0377,88.7364,88.8368,13452.0
2018-02-06 12:20:00,97.38,97.48,97.19,97.43,10967.0,88.919,89.0103,88.7455,88.9647,10967.0
2018-02-06 12:25:00,97.36,97.9,97.3,97.79,7704.0,88.9008,89.3938,88.846,89.2934,7704.0
2018-02-06 12:30:00,97.85,98.0,97.48,97.56,19076.0,89.3482,89.4851,89.0103,89.0834,19076.0
2018-02-06 12:35:00,97.55,97.98,97.37,97.96,14740.0,89.0742,89.4669,88.9099,89.4486,14740.0
2018-02-06 12:40:00,97.91,97.96,97.59,97.61,26988.0,89.403,89.4486,89.1108,89.129,26988.0
2018-02-06 12:45:00,97.54,97.54,97.05,97.23,14289.0,89.0651,89.0651,88.6177,88.7821,14289.0
2018-02-06 12:50:00,97.23,97.23,96.93,97.01,11012.0,88.7821,88.7821,88.5081,88.5812,11012.0
2018-02-06 12:55:00,96.96,97.08,96.74,96.94,12945.0,88.5355,88.6451,88.3346,88.5172,12945.0
2018-02-06 13:00:00,96.93,96.93,96.55,96.64,22674.0,88.5081,88.5081,88.1611,88.2433,22674.0
2018-02-06 13:05:00,96.71,96.79,96.37,96.43,20329.0,88.3072,88.3803,87.9968,88.0516,20329.0
2018-02-06 13:10:00,96.38,96.72,96.27,96.63,16805.0,88.0059,88.3164,87.9055,88.2342,16805.0
2018-02-06 13:15:00,96.6,96.8,96.53,96.79,13459.0,88.2068,88.3894,88.1429,88.3803,13459.0
2018-02-06 13:20:00,96.8,96.84,96.64,96.74,30589.0,88.3894,88.4259,88.2433,88.3346,30589.0
2018-02-06 13:25:00,96.68,96.84,96.63,96.79,54525.0,88.2798,88.4259,88.2342,88.3803,54525.0
2018-02-06 13:30:00,96.79,96.8,96.23,96.37,12115.0,88.3803,88.3894,87.8689,87.9968,12115.0
2018-02-06 13:35:00,96.44,96.68,96.4,96.56,17503.0,88.0607,88.2798,88.0242,88.1703,17503.0
2018-02-06 13:40:00,96.51,96.51,96.23,96.37,15167.0,88.1246,88.1246,87.8689,87.9968,15167.0
2018-02-06 13:45:00,96.35,96.44,96.17,96.17,19504.0,87.9785,88.0607,87.8142,87.8142,19504.0
2018-02-06 13:50:00,96.17,96.29,96.04,96.2,21814.0,87.8142,87.9237,87.6954,87.8415,21814.0
2018-02-06 13:55:00,96.24,96.32,96.12,96.19,20089.0,87.8781,87.9511,87.7685,87.8324,20089.0
2018-02-06 14:00:00,96.17,96.32,96.16,96.23,15797.0,87.8142,87.9511,87.805,87.8689,15797.0
2018-02-06 14:05:00,96.23,96.25,96.04,96.06,39030.0,87.8689,87.8872,87.6954,87.7137,39030.0
2018-02-06 14:10:00,96.11,96.55,96.09,96.39,28837.0,87.7594,88.1611,87.7411,88.015,28837.0
2018-02-06 14:15:00,96.33,96.5,96.09,96.19,18130.0,87.9602,88.1155,87.7411,87.8324,18130.0
2018-02-06 14:20:00,96.19,96.2,96.01,96.03,15222.0,87.8324,87.8415,87.6681,87.6863,15222.0
2018-02-06 14:25:00,96.07,96.25,95.96,96.05,27034.0,87.7228,87.8872,87.6224,87.7046,27034.0
2018-02-06 14:30:00,96.05,96.3,95.98,96.18,26524.0,87.7046,87.9329,87.6407,87.8233,26524.0
2018-02-06 14:35:00,96.24,96.48,96.16,96.25,25811.0,87.8781,88.0972,87.805,87.8872,25811.0
2018-02-06 14:40:00,96.25,96.37,96.16,96.37,24846.0,87.8872,87.9968,87.805,87.9968,24846.0
2018-02-06 14:45:00,96.42,96.73,96.35,96.68,36310.0,88.0424,88.3255,87.9785,88.2798,36310.0
2018-02-06 14:50:00,96.68,96.78,96.37,96.62,45194.0,88.2798,88.3711,87.9968,88.2251,45194.0
2018-02-06 14:55:00,96.55,97.08,96.54,97.04,55537.0,88.1611,88.6451,88.152,88.6086,55537.0
2018-02-06 15:00:00,97.09,97.38,96.99,97.34,39294.0,88.6542,88.919,88.5629,88.8825,39294.0
2018-02-06 15:05:00,97.3,97.79,97.27,97.79,29000.0,88.846,89.2934,88.8186,89.2934,29000.0
2018-02-06 15:10:00,97.8,97.8,97.18,97.2,34625.0,89.3025,89.3025,88.7364,88.7547,34625.0
2018-02-06 15:15:00,97.25,97.43,96.81,96.95,53647.0,88.8003,88.9647,88.3985,88.5264,53647.0
2018-02-06 15:20:00,96.97,97.27,96.87,97.0,74730.0,88.5446,88.8186,88.4533,88.572,74730.0
2018-02-06 15:25:00,97.04,97.36,97.04,97.33,43503.0,88.6086,88.9008,88.6086,88.8734,43503.0
2018-02-06 15:30:00,97.33,97.8,97.09,97.65,57964.0,88.8734,89.3025,88.6542,89.1656,57964.0
2018-02-06 15:35:00,97.68,97.98,97.55,97.94,39420.0,89.193,89.4669,89.0742,89.4304,39420.0
2018-02-06 15:40:00,97.95,97.97,97.61,97.63,54213.0,89.4395,89.4578,89.129,89.1473,54213.0
2018-02-06 15:45:00,97.65,97.65,97.08,97.11,82609.0,89.1656,89.1656,88.6451,88.6725,82609.0
2018-02-06 15:50:00,97.08,97.56,96.89,97.45,105592.0,88.6451,89.0834,88.4716,88.9829,105592.0
2018-02-06 15:55:00,97.43,97.64,97.27,97.62,161035.0,88.9647,89.1564,88.8186,89.1382,161035.0
2018-02-07 09:30:00,97.51,98.25,97.45,97.8,26634.0,89.0377,89.7134,88.9829,89.3025,26634.0
2018-02-07 09:35:00,97.93,98.71,97.79,98.37,7308.0,89.4212,90.1335,89.2934,89.823,7308.0
2018-02-07 09:40:00,98.42,99.0,98.32,98.45,16039.0,89.8687,90.3983,89.7773,89.896,16039.0
2018-02-07 09:45:00,98.48,98.55,97.88,97.91,7801.0,89.9234,89.9874,89.3756,89.403,7801.0
2018-02-07 09:50:00,97.95,98.43,97.83,98.37,10957.0,89.4395,89.8778,89.3299,89.823,10957.0
2018-02-07 09:55:00,98.27,98.58,98.2,98.55,11031.0,89.7317,90.0148,89.6678,89.9874,11031.0
2018-02-07 10:00:00,98.51,98.57,98.03,98.24,12354.0,89.9508,90.0056,89.5125,89.7043,12354.0
2018-02-07 10:05:00,98.26,98.7,98.25,98.62,29526.0,89.7226,90.1243,89.7134,90.0513,29526.0
2018-02-07 10:10:00,98.6,98.63,98.34,98.63,8700.0,90.033,90.0604,89.7956,90.0604,8700.0
2018-02-07 10:15:00,98.58,98.76,98.33,98.68,41190.0,90.0148,90.1791,89.7865,90.1061,41190.0
2018-02-07 10:20:00,98.66,98.8,98.46,98.63,12876.0,90.0878,90.2156,89.9052,90.0604,12876.0
2018-02-07 10:25:00,98.74,98.8,98.63,98.63,13022.0,90.1609,90.2156,90.0604,90.0604,13022.0
2018-02-07 10:30:00,98.67,98.8,98.49,98.63,8728.0,90.0969,90.2156,89.9326,90.0604,8728.0
2018-02-07 10:35:00,98.63,98.95,98.62,98.94,14402.0,90.0604,90.3526,90.0513,90.3435,14402.0
2018-02-07 10:40:00,98.91,99.04,98.86,98.96,21092.0,90.3161,90.4348,90.2704,90.3617,21092.0
2018-02-07 10:45:00,98.97,99.25,98.97,99.25,22348.0,90.3709,90.6265,90.3709,90.6265,22348.0
2018-02-07 10:50:00,99.25,99.33,99.11,99.24,11128.0,90.6265,90.6996,90.4987,90.6174,11128.0
2018-02-07 10:55:00,99.27,99.31,99.1,99.18,10297.0,90.6448,90.6813,90.4896,90.5626,10297.0
2018-02-07 11:00:00,99.18,99.19,98.98,98.99,26987.0,90.5626,90.5718,90.38,90.3891,26987.0
2018-02-07 11:05:00,98.97,99.17,98.92,99.11,31290.0,90.3709,90.5535,90.3252,90.4987,31290.0
2018-02-07 11:10:00,99.11,99.46,98.98,99.43,12991.0,90.4987,90.8183,90.38,90.7909,12991.0
2018-02-07 11:15:00,99.48,99.53,99.15,99.15,20437.0,90.8366,90.8822,90.5352,90.5352,20437.0
2018-02-07 11:20:00,99.16,99.22,99.0,99.19,6497.0,90.5444,90.5991,90.3983,90.5718,6497.0
2018-02-07 11:25:00,99.23,99.28,99.09,99.16,9695.0,90.6083,90.6539,90.4804,90.5444,9695.0
2018-02-07 11:30:00,99.14,99.16,98.83,99.01,8148.0,90.5261,90.5444,90.243,90.4074,8148.0
2018-02-07 11:35:00,99.07,99.08,98.88,99.05,6511.0,90.4622,90.4713,90.2887,90.4439,6511.0
2018-02-07 11:40:00,99.11,99.29,99.01,99.26,8383.0,90.4987,90.6631,90.4074,90.6357,8383.0
2018-02-07 11:45:00,99.34,99.34,99.1,99.1,4673.0,90.7087,90.7087,90.4896,90.4896,4673.0
2018-02-07 11:50:00,99.09,99.3,99.01,99.09,12668.0,90.4804,90.6722,90.4074,90.4804,12668.0
2018-02-07 11:55:00,99.07,99.38,99.0,99.35,21623.0,90.4622,90.7452,90.3983,90.7179,21623.0
2018-02-07 12:00:00,99.35,99.42,99.28,99.31,9998.0,90.7179,90.7818,90.6539,90.6813,9998.0
2018-02-07 12:05:00,99.31,99.34,99.14,99.21,9007.0,90.6813,90.7087,90.5261,90.59,9007.0
2018-02-07 12:10:00,99.2,99.29,99.11,99.11,7368.0,90.5809,90.6631,90.4987,90.4987,7368.0
2018-02-07 12:15:00,99.16,99.22,99.04,99.06,5771.0,90.5444,90.5991,90.4348,90.453,5771.0
2018-02-07 12:20:00,99.04,99.11,98.98,99.09,10266.0,90.4348,90.4987,90.38,90.4804,10266.0
2018-02-07 12:25:00,99.1,99.35,99.09,99.35,9935.0,90.4896,90.7179,90.4804,90.7179,9935.0
2018-02-07 12:30:00,99.35,99.36,99.07,99.07,6418.0,90.7179,90.727,90.4622,90.4622,6418.0
2018-02-07 12:35:00,99.0,99.09,98.96,98.96,5935.0,90.3983,90.4804,90.3617,90.3617,5935.0
2018-02-07 12:40:00,98.96,99.13,98.93,99.03,8786.0,90.3617,90.517,90.3343,90.4257,8786.0
2018-02-07 12:45:00,99.03,99.17,98.76,98.86,12625.0,90.4257,90.5535,90.1791,90.2704,12625.0
2018-02-07 12:50:00,98.82,98.9,98.72,98.84,3454.0,90.2339,90.307,90.1426,90.2522,3454.0
2018-02-07 12:55:00,98.88,98.94,98.73,98.73,5450.0,90.2887,90.3435,90.1517,90.1517,5450.0
2018-02-07 13:00:00,98.8,98.91,98.71,98.88,3500.0,90.2156,90.3161,90.1335,90.2887,3500.0
2018-02-07 13:05:00,98.7,98.72,98.43,98.54,5589.0,90.1243,90.1426,89.8778,89.9782,5589.0
2018-02-07 13:10:00,98.49,98.57,98.2,98.27,33946.0,89.9326,90.0056,89.6678,89.7317,33946.0
2018-02-07 13:15:00,98.24,98.61,98.21,98.59,7496.0,89.7043,90.0421,89.6769,90.0239,7496.0
2018-02-07 13:20:00,98.58,98.58,98.24,98.37,12174.0,90.0148,90.0148,89.7043,89.823,12174.0
2018-02-07 13:25:00,98.32,98.55,98.21,98.47,11404.0,89.7773,89.9874,89.6769,89.9143,11404.0
2018-02-07 13:30:00,98.63,98.63,98.32,98.55,9877.0,90.0604,90.0604,89.7773,89.9874,9877.0
2018-02-07 13:35:00,98.54,99.07,98.48,98.93,37843.0,89.9782,90.4622,89.9234,90.3343,37843.0
2018-02-07 13:40:00,98.94,99.0,98.81,98.93,7121.0,90.3435,90.3983,90.2248,90.3343,7121.0
2018-02-07 13:45:00,98.92,98.95,98.63,98.63,6236.0,90.3252,90.3526,90.0604,90.0604,6236.0
2018-02-07 13:50:00,98.59,98.63,98.32,98.45,10143.0,90.0239,90.0604,89.7773,89.896,10143.0
2018-02-07 13:55:00,98.43,98.6,98.38,98.57,5547.0,89.8778,90.033,89.8321,90.0056,5547.0
2018-02-07 14:00:00,98.56,98.56,98.06,98.23,9662.0,89.9965,89.9965,89.5399,89.6952,9662.0
2018-02-07 14:05:00,98.3,98.39,98.13,98.19,9602.0,89.7591,89.8413,89.6039,89.6586,9602.0
2018-02-07 14:10:00,98.28,98.51,98.24,98.46,9351.0,89.7408,89.9508,89.7043,89.9052,9351.0
2018-02-07 14:15:00,98.43,98.56,98.33,98.48,8076.0,89.8778,89.9965,89.7865,89.9234,8076.0
2018-02-07 14:20:00,98.55,98.72,98.55,98.68,4490.0,89.9874,90.1426,89.9874,90.1061,4490.0
2018-02-07 14:25:00,98.61,98.89,98.56,98.88,9259.0,90.0421,90.2978,89.9965,90.2887,9259.0
2018-02-07 14:30:00,98.84,98.99,98.79,98.99,5523.0,90.2522,90.3891,90.2065,90.3891,5523.0
2018-02-07 14:35:00,98.96,99.0,98.65,98.72,14562.0,90.3617,90.3983,90.0787,90.1426,14562.0
2018-02-07 14:40:00,98.66,98.73,98.61,98.63,9657.0,90.0878,90.1517,90.0421,90.0604,9657.0
2018-02-07 14:45:00,98.67,98.69,98.24,98.36,11511.0,90.0969,90.1152,89.7043,89.8139,11511.0
2018-02-07 14:50:00,98.32,98.37,98.13,98.35,14939.0,89.7773,89.823,89.6039,89.8047,14939.0
2018-02-07 14:55:00,98.32,98.62,98.31,98.54,10163.0,89.7773,90.0513,89.7682,89.9782,10163.0
2018-02-07 15:00:00,98.57,98.86,98.52,98.73,14597.0,90.0056,90.2704,89.96,90.1517,14597.0
2018-02-07 15:05:00,98.77,98.81,98.68,98.7,11273.0,90.1882,90.2248,90.1061,90.1243,11273.0
2018-02-07 15:10:00,98.7,98.77,98.58,98.75,5470.0,90.1243,90.1882,90.0148,90.17,5470.0
2018-02-07 15:15:00,98.85,98.88,98.7,98.73,13770.0,90.2613,90.2887,90.1243,90.1517,13770.0
2018-02-07 15:20:00,98.74,98.83,98.64,98.64,14580.0,90.1609,90.243,90.0695,90.0695,14580.0
2018-02-07 15:25:00,98.63,98.93,98.63,98.8,23193.0,90.0604,90.3343,90.0604,90.2156,23193.0
2018-02-07 15:30:00,98.8,98.81,98.54,98.74,24429.0,90.2156,90.2248,89.9782,90.1609,24429.0
2018-02-07 15:35:00,98.75,98.91,98.73,98.81,13222.0,90.17,90.3161,90.1517,90.2248,13222.0
2018-02-07 15:40:00,98.79,98.96,98.74,98.74,16819.0,90.2065,90.3617,90.1609,90.1609,16819.0
2018-02-07 15:45:00,98.68,98.69,98.24,98.36,57067.0,90.1061,90.1152,89.7043,89.8139,57067.0
2018-02-07 15:50:00,98.33,98.41,98.01,98.13,31324.0,89.7865,89.8595,89.4943,89.6039,31324.0
2018-02-07 15:55:00,98.12,98.22,97.8,97.84,101977.0,89.5947,89.686,89.3025,89.3391,101977.0
2018-02-08 09:30:00,98.18,98.18,97.8,97.98,22059.0,89.6495,89.6495,89.3025,89.4669,22059.0
2018-02-08 09:35:00,98.04,98.34,97.6,98.3,16191.0,89.5217,89.7956,89.1199,89.7591,16191.0
2018-02-08 09:40:00,98.29,98.29,97.58,97.63,8006.0,89.75,89.75,89.1016,89.1473,8006.0
2018-02-08 09:45:00,97.59,97.68,97.27,97.53,8320.0,89.1108,89.193,88.8186,89.056,8320.0
2018-02-08 09:50:00,97.5,98.05,97.5,97.99,8658.0,89.0286,89.5308,89.0286,89.476,8658.0
2018-02-08 09:55:00,98.11,98.31,97.98,97.99,5501.0,89.5856,89.7682,89.4669,89.476,5501.0
2018-02-08 10:00:00,97.9,98.03,97.81,97.84,8576.0,89.3938,89.5125,89.3117,89.3391,8576.0
2018-02-08 10:05:00,97.93,98.36,97.93,98.31,8963.0,89.4212,89.8139,89.4212,89.7682,8963.0
2018-02-08 10:10:00,98.21,98.28,98.03,98.03,4866.0,89.6769,89.7408,89.5125,89.5125,4866.0
2018-02-08 10:15:00,98.01,98.05,97.86,97.89,13998.0,89.4943,89.5308,89.3573,89.3847,13998.0
2018-02-08 10:20:00,97.91,97.96,97.75,97.79,7970.0,89.403,89.4486,89.2569,89.2934,7970.0
2018-02-08 10:25:00,97.85,97.86,97.6,97.68,7234.0,89.3482,89.3573,89.1199,89.193,7234.0
2018-02-08 10:30:00,97.6,97.89,97.55,97.76,7704.0,89.1199,89.3847,89.0742,89.266,7704.0
2018-02-08 10:35:00,97.74,97.77,97.56,97.64,10163.0,89.2477,89.2751,89.0834,89.1564,10163.0
2018-02-08 10:40:00,97.6,97.74,97.6,97.61,9972.0,89.1199,89.2477,89.1199,89.129,9972.0
2018-02-08 10:45:00,97.59,97.59,97.28,97.33,13347.0,89.1108,89.1108,88.8277,88.8734,13347.0
2018-02-08 10:50:00,97.27,97.27,96.94,96.99,14671.0,88.8186,88.8186,88.5172,88.5629,14671.0
2018-02-08 10:55:00,96.95,97.15,96.93,96.99,9382.0,88.5264,88.709,88.5081,88.5629,9382.0
2018-02-08 11:00:00,96.98,97.33,96.95,97.33,13005.0,88.5538,88.8734,88.5264,88.8734,13005.0
2018-02-08 11:05:00,97.37,97.45,97.19,97.19,6450.0,88.9099,88.9829,88.7455,88.7455,6450.0
2018-02-08 11:10:00,97.14,97.26,97.09,97.21,18705.0,88.6999,88.8094,88.6542,88.7638,18705.0
2018-02-08 11:15:00,97.21,97.42,97.21,97.36,33653.0,88.7638,88.9555,88.7638,88.9008,33653.0
2018-02-08 11:20:00,97.38,97.43,96.96,97.08,34467.0,88.919,88.9647,88.5355,88.6451,34467.0
2018-02-08 11:25:00,97.1,97.38,97.02,97.3,16310.0,88.6633,88.919,88.5903,88.846,16310.0
2018-02-08 11:30:00,97.3,97.37,97.06,97.31,25816.0,88.846,88.9099,88.6268,88.8551,25816.0
2018-02-08 11:35:00,97.3,97.51,97.19,97.36,27580.0,88.846,89.0377,88.7455,88.9008,27580.0
2018-02-08 11:40:00,97.34,97.34,97.05,97.1,23996.0,88.8825,88.8825,88.6177,88.6633,23996.0
2018-02-08 11:45:00,97.12,97.28,97.05,97.16,9204.0,88.6816,88.8277,88.6177,88.7181,9204.0
2018-02-08 11:50:00,97.18,97.81,97.18,97.73,14450.0,88.7364,89.3117,88.7364,89.2386,14450.0
2018-02-08 11:55:00,97.69,97.89,97.65,97.69,11977.0,89.2021,89.3847,89.1656,89.2021,11977.0
2018-02-08 12:00:00,97.62,97.67,97.53,97.67,7781.0,89.1382,89.1838,89.056,89.1838,7781.0
2018-02-08 12:05:00,97.74,97.74,97.31,97.31,8900.0,89.2477,89.2477,88.8551,88.8551,8900.0
2018-02-08 12:10:00,97.27,97.36,97.23,97.28,4800.0,88.8186,88.9008,88.7821,88.8277,4800.0
2018-02-08 12:15:00,97.26,97.36,97.23,97.29,7143.0,88.8094,88.9008,88.7821,88.8368,7143.0
2018-02-08 12:20:00,97.26,97.33,97.05,97.09,18430.0,88.8094,88.8734,88.6177,88.6542,18430.0
2018-02-08 12:25:00,97.04,97.24,96.87,97.22,45514.0,88.6086,88.7912,88.4533,88.7729,45514.0
2018-02-08 12:30:00,97.2,97.31,96.69,96.92,27277.0,88.7547,88.8551,88.289,88.499,27277.0
2018-02-08 12:35:00,96.9,97.06,96.84,97.01,13919.0,88.4807,88.6268,88.4259,88.5812,13919.0
2018-02-08 12:40:00,97.01,97.34,96.94,97.0,48125.0,88.5812,88.8825,88.5172,88.572,48125.0
2018-02-08 12:45:00,96.97,97.01,96.73,96.79,22583.0,88.5446,88.5812,88.3255,88.3803,22583.0
2018-02-08 12:50:00,96.76,96.77,96.41,96.41,13611.0,88.3529,88.362,88.0333,88.0333,13611.0
2018-02-08 12:55:00,96.43,96.67,96.23,96.61,22803.0,88.0516,88.2707,87.8689,88.2159,22803.0
2018-02-08 13:00:00,96.61,96.76,96.46,96.52,20517.0,88.2159,88.3529,88.079,88.1337,20517.0
2018-02-08 13:05:00,96.5,97.0,96.4,96.91,9847.0,88.1155,88.572,88.0242,88.4899,9847.0
2018-02-08 13:10:00,96.86,97.12,96.68,96.78,26843.0,88.4442,88.6816,88.2798,88.3711,26843.0
2018-02-08 13:15:00,96.81,97.11,96.69,96.83,38270.0,88.3985,88.6725,88.289,88.4168,38270.0
2018-02-08 13:20:00,96.83,97.02,96.78,96.87,17643.0,88.4168,88.5903,88.3711,88.4533,17643.0
2018-02-08 13:25:00,96.85,96.85,96.39,96.46,9230.0,88.4351,88.4351,88.015,88.079,9230.0
2018-02-08 13:30:00,96.41,96.64,96.3,96.48,14002.0,88.0333,88.2433,87.9329,88.0972,14002.0
2018-02-08 13:35:00,96.52,96.95,96.52,96.92,10513.0,88.1337,88.5264,88.1337,88.499,10513.0
2018-02-08 13:40:00,96.92,97.3,96.89,97.15,51433.0,88.499,88.846,88.4716,88.709,51433.0
2018-02-08 13:45:00,97.15,97.38,96.95,96.95,40076.0,88.709,88.919,88.5264,88.5264,40076.0
2018-02-08 13:50:00,96.93,97.14,96.88,97.12,28668.0,88.5081,88.6999,88.4625,88.6816,28668.0
2018-02-08 13:55:00,97.12,97.15,96.82,96.99,16637.0,88.6816,88.709,88.4077,88.5629,16637.0
2018-02-08 14:00:00,96.98,97.0,96.67,96.67,147516.0,88.5538,88.572,88.2707,88.2707,147516.0
2018-02-08 14:05:00,96.69,96.95,96.69,96.87,24878.0,88.289,88.5264,88.289,88.4533,24878.0
2018-02-08 14:10:00,96.98,97.11,96.94,97.06,34235.0,88.5538,88.6725,88.5172,88.6268,34235.0
2018-02-08 14:15:00,97.08,97.43,97.01,97.34,24998.0,88.6451,88.9647,88.5812,88.8825,24998.0
2018-02-08 14:20:00,97.4,97.4,97.14,97.17,28568.0,88.9373,88.9373,88.6999,88.7273,28568.0
2018-02-08 14:25:00,97.14,97.16,96.92,97.0,23637.0,88.6999,88.7181,88.499,88.572,23637.0
2018-02-08 14:30:00,96.94,96.97,96.75,96.83,19061.0,88.5172,88.5446,88.3438,88.4168,19061.0
2018-02-08 14:35:00,96.82,97.12,96.74,97.12,22223.0,88.4077,88.6816,88.3346,88.6816,22223.0
2018-02-08 14:40:00,97.08,97.1,96.82,96.89,28911.0,88.6451,88.6633,88.4077,88.4716,28911.0
2018-02-08 14:45:00,96.84,97.04,96.83,97.0,45848.0,88.4259,88.6086,88.4168,88.572,45848.0
2018-02-08 14:50:00,97.01,97.01,96.58,96.64,24338.0,88.5812,88.5812,88.1885,88.2433,24338.0
2018-02-08 14:55:00,96.61,96.74,96.48,96.66,16349.0,88.2159,88.3346,88.0972,88.2616,16349.0
2018-02-08 15:00:00,96.67,96.96,96.57,96.96,21656.0,88.2707,88.5355,88.1794,88.5355,21656.0
2018-02-08 15:05:00,96.99,97.01,96.6,96.6,20039.0,88.5629,88.5812,88.2068,88.2068,20039.0
2018-02-08 15:10:00,96.57,96.59,96.22,96.28,25231.0,88.1794,88.1977,87.8598,87.9146,25231.0
2018-02-08 15:15:00,96.31,96.43,96.26,96.28,18348.0,87.942,88.0516,87.8963,87.9146,18348.0
2018-02-08 15:20:00,96.29,96.49,96.13,96.37,48633.0,87.9237,88.1063,87.7776,87.9968,48633.0
2018-02-08 15:25:00,96.37,96.81,96.36,96.52,27719.0,87.9968,88.3985,87.9876,88.1337,27719.0
2018-02-08 15:30:00,96.52,96.55,96.12,96.12,59714.0,88.1337,88.1611,87.7685,87.7685,59714.0
2018-02-08 15:35:00,96.14,96.19,95.75,95.78,56091.0,87.7868,87.8324,87.4306,87.458,56091.0
2018-02-08 15:40:00,95.76,96.03,95.54,96.03,76398.0,87.4398,87.6863,87.2389,87.6863,76398.0
2018-02-08 15:45:00,96.0,96.03,95.65,95.76,122774.0,87.6589,87.6863,87.3393,87.4398,122774.0
2018-02-08 15:50:00,95.75,95.78,95.56,95.75,93415.0,87.4306,87.458,87.2572,87.4306,93415.0
2018-02-08 15:55:00,95.73,95.77,95.07,95.13,280453.0,87.4124,87.4489,86.8097,86.8645,280453.0
2018-02-09 09:30:00,96.09,97.39,95.99,96.91,67083.0,87.7411,88.9281,87.6498,88.4899,67083.0
2018-02-09 09:35:00,96.92,97.08,96.49,96.61,47008.0,88.499,88.6451,88.1063,88.2159,47008.0
2018-02-09 09:40:00,96.52,96.89,96.11,96.8,38348.0,88.1337,88.4716,87.7594,88.3894,38348.0
2018-02-09 09:45:00,96.8,97.09,96.55,97.0,38385.0,88.3894,88.6542,88.1611,88.572,38385.0
2018-02-09 09:50:00,97.0,97.01,96.7,96.92,9923.0,88.572,88.5812,88.2981,88.499,9923.0
2018-02-09 09:55:00,96.98,96.98,96.28,96.64,12824.0,88.5538,88.5538,87.9146,88.2433,12824.0
2018-02-09 10:00:00,96.61,96.78,96.48,96.48,13206.0,88.2159,88.3711,88.0972,88.0972,13206.0
2018-02-09 10:05:00,96.48,96.62,96.27,96.5,35366.0,88.0972,88.2251,87.9055,88.1155,35366.0
2018-02-09 10:10:00,96.53,96.53,96.22,96.25,30646.0,88.1429,88.1429,87.8598,87.8872,30646.0
2018-02-09 10:15:00,96.21,96.21,95.8,95.95,94776.0,87.8507,87.8507,87.4763,87.6133,94776.0
2018-02-09 10:20:00,95.95,95.96,95.64,95.89,41542.0,87.6133,87.6224,87.3302,87.5585,41542.0
2018-02-09 10:25:00,95.84,96.17,95.81,95.84,19550.0,87.5128,87.8142,87.4854,87.5128,19550.0
2018-02-09 10:30:00,95.8,95.96,95.66,95.85,10200.0,87.4763,87.6224,87.3485,87.522,10200.0
2018-02-09 10:35:00,95.85,95.86,95.51,95.56,26068.0,87.522,87.5311,87.2115,87.2572,26068.0
2018-02-09 10:40:00,95.51,95.58,95.26,95.3,31953.0,87.2115,87.2754,86.9832,87.0197,31953.0
2018-02-09 10:45:00,95.32,95.34,94.8,95.02,42549.0,87.038,87.0563,86.5632,86.7641,42549.0
2018-02-09 10:50:00,95.04,95.88,94.97,95.88,31502.0,86.7823,87.5493,86.7184,87.5493,31502.0
2018-02-09 10:55:00,95.81,96.01,95.63,95.66,12480.0,87.4854,87.6681,87.3211,87.3485,12480.0
2018-02-09 11:00:00,95.65,96.18,95.61,96.07,17113.0,87.3393,87.8233,87.3028,87.7228,17113.0
2018-02-09 11:05:00,96.02,96.02,95.67,95.73,20548.0,87.6772,87.6772,87.3576,87.4124,20548.0
2018-02-09 11:10:00,95.76,95.91,95.68,95.9,9979.0,87.4398,87.5767,87.3667,87.5676,9979.0
2018-02-09 11:15:00,95.91,95.91,95.48,95.71,24772.0,87.5767,87.5767,87.1841,87.3941,24772.0
2018-02-09 11:20:00,95.59,95.85,95.58,95.61,10797.0,87.2845,87.522,87.2754,87.3028,10797.0
2018-02-09 11:25:00,95.63,95.85,95.57,95.68,8777.0,87.3211,87.522,87.2663,87.3667,8777.0
2018-02-09 11:30:00,95.71,95.91,95.69,95.82,18894.0,87.3941,87.5767,87.3759,87.4946,18894.0
2018-02-09 11:35:00,95.82,95.96,95.74,95.79,11027.0,87.4946,87.6224,87.4215,87.4672,11027.0
2018-02-09 11:40:00,95.75,95.81,95.56,95.66,6952.0,87.4306,87.4854,87.2572,87.3485,6952.0
2018-02-09 11:45:00,95.68,95.72,95.56,95.68,17127.0,87.3667,87.4032,87.2572,87.3667,17127.0
2018-02-09 11:50:00,95.69,95.73,95.36,95.51,13036.0,87.3759,87.4124,87.0745,87.2115,13036.0
2018-02-09 11:55:00,95.51,95.59,95.21,95.27,15078.0,87.2115,87.2845,86.9376,86.9923,15078.0
2018-02-09 12:00:00,95.25,95.3,95.07,95.07,12486.0,86.9741,87.0197,86.8097,86.8097,12486.0
2018-02-09 12:05:00,95.07,95.21,94.88,94.88,28778.0,86.8097,86.9376,86.6362,86.6362,28778.0
2018-02-09 12:10:00,94.88,95.14,94.64,94.7,38356.0,86.6362,86.8736,86.4171,86.4719,38356.0
2018-02-09 12:15:00,94.7,94.91,94.69,94.8,20806.0,86.4719,86.6636,86.4627,86.5632,20806.0
2018-02-09 12:20:00,94.79,95.15,94.77,95.0,29712.0,86.5541,86.8828,86.5358,86.7458,29712.0
2018-02-09 12:25:00,94.87,94.92,94.44,94.46,36118.0,86.6271,86.6728,86.2345,86.2527,36118.0
2018-02-09 12:30:00,94.46,94.63,94.36,94.38,32528.0,86.2527,86.408,86.1614,86.1797,32528.0
2018-02-09 12:35:00,94.41,94.54,94.25,94.46,15417.0,86.2071,86.3258,86.061,86.2527,15417.0
2018-02-09 12:40:00,94.43,94.48,94.06,94.06,28115.0,86.2253,86.271,85.8875,85.8875,28115.0
2018-02-09 12:45:00,94.12,94.22,93.91,94.02,12071.0,85.9423,86.0336,85.7505,85.851,12071.0
2018-02-09 12:50:00,93.97,94.15,93.83,94.07,13300.0,85.8053,85.9697,85.6775,85.8966,13300.0
2018-02-09 12:55:00,94.13,94.82,94.11,94.82,15115.0,85.9514,86.5814,85.9331,86.5814,15115.0
2018-02-09 13:00:00,94.76,94.81,94.47,94.59,22589.0,86.5267,86.5723,86.2619,86.3714,22589.0
2018-02-09 13:05:00,94.63,94.85,94.54,94.59,24719.0,86.408,86.6088,86.3258,86.3714,24719.0
2018-02-09 13:10:00,94.57,94.63,94.33,94.5,18331.0,86.3532,86.408,86.134,86.2893,18331.0
2018-02-09 13:15:00,94.57,94.79,94.42,94.79,8946.0,86.3532,86.5541,86.2162,86.5541,8946.0
2018-02-09 13:20:00,94.81,94.86,94.27,94.38,16294.0,86.5723,86.618,86.0792,86.1797,16294.0
2018-02-09 13:25:00,94.33,94.54,94.18,94.38,8800.0,86.134,86.3258,85.9971,86.1797,8800.0
2018-02-09 13:30:00,94.39,94.64,94.3,94.57,24687.0,86.1888,86.4171,86.1066,86.3532,24687.0
2018-02-09 13:35:00,94.58,94.7,94.44,94.59,34356.0,86.3623,86.4719,86.2345,86.3714,34356.0
2018-02-09 13:40:00,94.63,95.15,94.53,95.12,27839.0,86.408,86.8828,86.3166,86.8554,27839.0
2018-02-09 13:45:00,95.09,95.64,95.08,95.6,16360.0,86.828,87.3302,86.8189,87.2937,16360.0
2018-02-09 13:50:00,95.56,95.96,95.56,95.92,18291.0,87.2572,87.6224,87.2572,87.5859,18291.0
2018-02-09 13:55:00,95.92,96.1,95.58,95.58,37235.0,87.5859,87.7502,87.2754,87.2754,37235.0
2018-02-09 14:00:00,95.55,96.64,95.51,96.36,27313.0,87.248,88.2433,87.2115,87.9876,27313.0
2018-02-09 14:05:00,96.27,96.39,96.07,96.2,24838.0,87.9055,88.015,87.7228,87.8415,24838.0
2018-02-09 14:10:00,96.22,96.6,96.05,96.3,35642.0,87.8598,88.2068,87.7046,87.9329,35642.0
2018-02-09 14:15:00,96.31,96.73,96.14,96.64,18722.0,87.942,88.3255,87.7868,88.2433,18722.0
2018-02-09 14:20:00,96.73,97.07,96.52,97.02,14162.0,88.3255,88.636,88.1337,88.5903,14162.0
2018-02-09 14:25:00,97.1,97.66,96.78,96.8,67911.0,88.6633,89.1747,88.3711,88.3894,67911.0
2018-02-09 14:30:00,96.85,97.06,96.63,96.92,56940.0,88.4351,88.6268,88.2342,88.499,56940.0
2018-02-09 14:35:00,96.95,97.26,96.85,97.17,55093.0,88.5264,88.8094,88.4351,88.7273,55093.0
2018-02-09 14:40:00,97.15,97.35,97.08,97.26,42474.0,88.709,88.8916,88.6451,88.8094,42474.0
2018-02-09 14:45:00,97.3,97.62,97.18,97.51,48772.0,88.846,89.1382,88.7364,89.0377,48772.0
2018-02-09 14:50:00,97.47,97.72,97.4,97.48,27776.0,89.0012,89.2295,88.9373,89.0103,27776.0
2018-02-09 14:55:00,97.5,97.6,97.34,97.49,27917.0,89.0286,89.1199,88.8825,89.0195,27917.0
2018-02-09 15:00:00,97.42,97.43,97.0,97.17,31217.0,88.9555,88.9647,88.572,88.7273,31217.0
2018-02-09 15:05:00,97.09,97.19,96.6,96.94,25373.0,88.6542,88.7455,88.2068,88.5172,25373.0
2018-02-09 15:10:00,96.85,97.41,96.71,97.41,29609.0,88.4351,88.9464,88.3072,88.9464,29609.0
2018-02-09 15:15:00,97.41,97.41,97.17,97.35,31707.0,88.9464,88.9464,88.7273,88.8916,31707.0
2018-02-09 15:20:00,97.37,97.57,97.2,97.2,32688.0,88.9099,89.0925,88.7547,88.7547,32688.0
2018-02-09 15:25:00,97.18,97.61,96.96,97.56,43511.0,88.7364,89.129,88.5355,89.0834,43511.0
2018-02-09 15:30:00,97.56,98.0,97.5,97.89,66648.0,89.0834,89.4851,89.0286,89.3847,66648.0
2018-02-09 15:35:00,97.92,98.0,97.59,97.82,58689.0,89.4121,89.4851,89.1108,89.3208,58689.0
2018-02-09 15:40:00,97.84,98.5,97.84,98.48,45214.0,89.3391,89.9417,89.3391,89.9234,45214.0
2018-02-09 15:45:00,98.5,99.11,98.47,99.05,170314.0,89.9417,90.4987,89.9143,90.4439,170314.0
2018-02-09 15:50:00,99.04,99.5,98.94,99.03,116536.0,90.4348,90.8548,90.3435,90.4257,116536.0
2018-02-09 15:55:00,99.0,99.03,97.9,98.26,220042.0,90.3983,90.4257,89.3938,89.7226,220042.0
2018-02-12 09:30:00,98.77,99.08,98.39,98.75,53781.0,90.1882,90.4713,89.8413,90.17,53781.0
2018-02-12 09:35:00,98.93,98.98,98.39,98.47,18672.0,90.3343,90.38,89.8413,89.9143,18672.0
2018-02-12 09:40:00,98.62,98.88,98.32,98.39,10949.0,90.0513,90.2887,89.7773,89.8413,10949.0
2018-02-12 09:45:00,98.33,98.45,97.5,97.57,30491.0,89.7865,89.896,89.0286,89.0925,30491.0
2018-02-12 09:50:00,97.55,97.73,97.46,97.66,12233.0,89.0742,89.2386,88.9921,89.1747,12233.0
2018-02-12 09:55:00,97.62,98.09,97.62,97.76,12864.0,89.1382,89.5673,89.1382,89.266,12864.0
2018-02-12 10:00:00,97.79,98.24,97.76,98.15,15335.0,89.2934,89.7043,89.266,89.6221,15335.0
2018-02-12 10:05:00,98.18,98.28,97.73,97.79,14673.0,89.6495,89.7408,89.2386,89.2934,14673.0
2018-02-12 10:10:00,97.73,98.0,97.61,97.78,13606.0,89.2386,89.4851,89.129,89.2843,13606.0
2018-02-12 10:15:00,97.75,97.78,97.35,97.41,12030.0,89.2569,89.2843,88.8916,88.9464,12030.0
2018-02-12 10:20:00,97.35,97.39,96.92,97.14,14858.0,88.8916,88.9281,88.499,88.6999,14858.0
2018-02-12 10:25:00,97.08,97.21,96.68,97.16,18174.0,88.6451,88.7638,88.2798,88.7181,18174.0
2018-02-12 10:30:00,97.18,97.38,96.87,97.36,21998.0,88.7364,88.919,88.4533,88.9008,21998.0
2018-02-12 10:35:00,97.4,97.75,97.3,97.42,20501.0,88.9373,89.2569,88.846,88.9555,20501.0
2018-02-12 10:40:00,97.4,97.48,97.24,97.34,21691.0,88.9373,89.0103,88.7912,88.8825,21691.0
2018-02-12 10:45:00,97.3,97.62,97.25,97.62,7325.0,88.846,89.1382,88.8003,89.1382,7325.0
2018-02-12 10:50:00,97.57,97.67,97.36,97.54,9959.0,89.0925,89.1838,88.9008,89.0651,9959.0
2018-02-12 10:55:00,97.54,97.6,97.46,97.5,7047.0,89.0651,89.1199,88.9921,89.0286,7047.0
2018-02-12 11:00:00,97.54,97.58,97.1,97.36,14751.0,89.0651,89.1016,88.6633,88.9008,14751.0
2018-02-12 11:05:00,97.32,97.43,97.19,97.23,13995.0,88.8642,88.9647,88.7455,88.7821,13995.0
2018-02-12 11:10:00,97.3,97.59,97.13,97.56,11499.0,88.846,89.1108,88.6907,89.0834,11499.0
2018-02-12 11:15:00,97.54,97.66,97.45,97.65,15280.0,89.0651,89.1747,88.9829,89.1656,15280.0
2018-02-12 11:20:00,97.62,97.93,97.51,97.84,11127.0,89.1382,89.4212,89.0377,89.3391,11127.0
2018-02-12 11:25:00,97.87,97.91,97.57,97.57,15717.0,89.3664,89.403,89.0925,89.0925,15717.0
2018-02-12 11:30:00,97.59,97.69,97.34,97.36,11743.0,89.1108,89.2021,88.8825,88.9008,11743.0
2018-02-12 11:35:00,97.36,97.47,97.28,97.47,35240.0,88.9008,89.0012,88.8277,89.0012,35240.0
2018-02-12 11:40:00,97.47,97.48,97.3,97.36,19566.0,89.0012,89.0103,88.846,88.9008,19566.0
2018-02-12 11:45:00,97.43,97.55,97.34,97.41,11024.0,88.9647,89.0742,88.8825,88.9464,11024.0
2018-02-12 11:50:00,97.41,97.54,97.29,97.53,8357.0,88.9464,89.0651,88.8368,89.056,8357.0
2018-02-12 11:55:00,97.53,97.72,97.47,97.68,40709.0,89.056,89.2295,89.0012,89.193,40709.0
2018-02-12 12:00:00,97.75,97.75,97.54,97.57,8913.0,89.2569,89.2569,89.0651,89.0925,8913.0
2018-02-12 12:05:00,97.58,97.72,97.49,97.71,11337.0,89.1016,89.2295,89.0195,89.2203,11337.0
2018-02-12 12:10:00,97.7,97.87,97.7,97.87,5420.0,89.2112,89.3664,89.2112,89.3664,5420.0
2018-02-12 12:15:00,97.9,98.04,97.79,97.8,30560.0,89.3938,89.5217,89.2934,89.3025,30560.0
2018-02-12 12:20:00,97.79,97.85,97.65,97.83,7500.0,89.2934,89.3482,89.1656,89.3299,7500.0
2018-02-12 12:25:00,97.83,98.01,97.77,97.88,36481.0,89.3299,89.4943,89.2751,89.3756,36481.0
2018-02-12 12:30:00,97.86,97.86,97.65,97.7,8632.0,89.3573,89.3573,89.1656,89.2112,8632.0
2018-02-12 12:35:00,97.73,97.81,97.63,97.8,9344.0,89.2386,89.3117,89.1473,89.3025,9344.0
2018-02-12 12:40:00,97.78,97.79,97.67,97.76,4710.0,89.2843,89.2934,89.1838,89.266,4710.0
2018-02-12 12:45:00,97.78,97.93,97.74,97.76,6499.0,89.2843,89.4212,89.2477,89.266,6499.0
2018-02-12 12:50:00,97.78,97.89,97.72,97.88,4683.0,89.2843,89.3847,89.2295,89.3756,4683.0
2018-02-12 12:55:00,97.92,97.98,97.8,97.98,18432.0,89.4121,89.4669,89.3025,89.4669,18432.0
2018-02-12 13:00:00,97.99,98.1,97.95,98.02,9138.0,89.476,89.5765,89.4395,89.5034,9138.0
2018-02-12 13:05:00,98.02,98.02,97.54,97.54,70541.0,89.5034,89.5034,89.0651,89.0651,70541.0
2018-02-12 13:10:00,97.5,98.03,97.44,97.96,22175.0,89.0286,89.5125,88.9738,89.4486,22175.0
2018-02-12 13:15:00,97.95,98.02,97.71,97.79,44226.0,89.4395,89.5034,89.2203,89.2934,44226.0
2018-02-12 13:20:00,97.73,97.78,97.26,97.48,43787.0,89.2386,89.2843,88.8094,89.0103,43787.0
2018-02-12 13:25:00,97.53,97.54,97.34,97.44,45405.0,89.056,89.0651,88.8825,88.9738,45405.0
2018-02-12 13:30:00,97.46,97.46,96.94,97.01,33585.0,88.9921,88.9921,88.5172,88.5812,33585.0
2018-02-12 13:35:00,97.0,97.02,96.5,96.52,30955.0,88.572,88.5903,88.1155,88.1337,30955.0
2018-02-12 13:40:00,96.48,96.51,96.28,96.28,47998.0,88.0972,88.1246,87.9146,87.9146,47998.0
2018-02-12 13:45:00,96.29,96.34,96.07,96.07,35119.0,87.9237,87.9694,87.7228,87.7228,35119.0
2018-02-12 13:50:00,96.11,96.36,96.11,96.35,26258.0,87.7594,87.9876,87.7594,87.9785,26258.0
2018-02-12 13:55:00,96.37,96.37,95.94,95.94,36965.0,87.9968,87.9968,87.6041,87.6041,36965.0
2018-02-12 14:00:00,95.95,96.04,95.74,95.77,53059.0,87.6133,87.6954,87.4215,87.4489,53059.0
2018-02-12 14:05:00,95.74,95.8,95.34,95.38,84746.0,87.4215,87.4763,87.0563,87.0928,84746.0
2018-02-12 14:10:00,95.37,95.38,94.96,95.07,178032.0,87.0837,87.0928,86.7093,86.8097,178032.0
2018-02-12 14:15:00,95.1,95.16,94.68,94.84,92760.0,86.8371,86.8919,86.4536,86.5997,92760.0
2018-02-12 14:20:00,94.85,94.9,94.3,94.31,148342.0,86.6088,86.6545,86.1066,86.1158,148342.0
2018-02-12 14:25:00,94.32,94.33,93.76,93.97,193043.0,86.1249,86.134,85.6135,85.8053,193043.0
2018-02-12 14:30:00,94.0,94.51,93.88,94.15,145377.0,85.8327,86.2984,85.7231,85.9697,145377.0
2018-02-12 14:35:00,94.13,94.3,93.53,93.7,152045.0,85.9514,86.1066,85.4035,85.5588,152045.0
2018-02-12 14:40:00,93.74,93.9,93.57,93.66,94364.0,85.5953,85.7414,85.4401,85.5222,94364.0
2018-02-12 14:45:00,93.65,94.17,93.48,94.11,101280.0,85.5131,85.9879,85.3579,85.9331,101280.0
2018-02-12 14:50:00,94.12,94.42,93.96,94.33,128678.0,85.9423,86.2162,85.7962,86.134,128678.0
2018-02-12 14:55:00,94.32,94.41,93.32,93.47,199134.0,86.1249,86.2071,85.2118,85.3487,199134.0
2018-02-12 15:00:00,93.47,93.93,93.47,93.89,89699.0,85.3487,85.7688,85.3487,85.7323,89699.0
2018-02-12 15:05:00,93.95,94.62,93.95,94.55,78497.0,85.787,86.3988,85.787,86.3349,78497.0
2018-02-12 15:10:00,94.55,95.04,94.42,94.97,84272.0,86.3349,86.7823,86.2162,86.7184,84272.0
2018-02-12 15:15:00,94.97,94.97,94.36,94.4,56642.0,86.7184,86.7184,86.1614,86.1979,56642.0
2018-02-12 15:20:00,94.42,94.75,94.42,94.63,34333.0,86.2162,86.5175,86.2162,86.408,34333.0
2018-02-12 15:25:00,94.64,94.7,94.57,94.61,54798.0,86.4171,86.4719,86.3532,86.3897,54798.0
2018-02-12 15:30:00,94.62,94.8,94.54,94.71,123136.0,86.3988,86.5632,86.3258,86.481,123136.0
2018-02-12 15:35:00,94.72,94.92,94.7,94.91,126556.0,86.4901,86.6728,86.4719,86.6636,126556.0
2018-02-12 15:40:00,94.91,95.46,94.91,95.42,81031.0,86.6636,87.1658,86.6636,87.1293,81031.0
2018-02-12 15:45:00,95.39,95.41,94.72,94.86,149505.0,87.1019,87.1202,86.4901,86.618,149505.0
2018-02-12 15:50:00,94.86,95.36,94.79,95.23,121582.0,86.618,87.0745,86.5541,86.9558,121582.0
2018-02-12 15:55:00,95.22,95.23,94.97,95.08,172268.0,86.9467,86.9558,86.7184,86.8189,172268.0
2018-02-13 09:30:00,94.94,96.28,94.82,96.23,62457.0,86.691,87.9146,86.5814,87.8689,62457.0
2018-02-13 09:35:00,96.27,96.77,95.61,96.5,46545.0,87.9055,88.362,87.3028,88.1155,46545.0
2018-02-13 09:40:00,96.42,96.8,96.01,96.04,46486.0,88.0424,88.3894,87.6681,87.6954,46486.0
2018-02-13 09:45:00,96.12,96.43,96.08,96.26,24023.0,87.7685,88.0516,87.732,87.8963,24023.0
2018-02-13 09:50:00,96.17,96.27,95.99,96.11,15626.0,87.8142,87.9055,87.6498,87.7594,15626.0
2018-02-13 09:55:00,96.19,96.22,95.71,95.9,13191.0,87.8324,87.8598,87.3941,87.5676,13191.0
2018-02-13 10:00:00,95.88,96.1,95.8,95.99,18992.0,87.5493,87.7502,87.4763,87.6498,18992.0
2018-02-13 10:05:00,95.99,95.99,95.75,95.86,15625.0,87.6498,87.6498,87.4306,87.5311,15625.0
2018-02-13 10:10:00,95.84,96.1,95.81,96.1,12122.0,87.5128,87.7502,87.4854,87.7502,12122.0
2018-02-13 10:15:00,96.08,96.18,95.99,96.16,13148.0,87.732,87.8233,87.6498,87.805,13148.0
2018-02-13 10:20:00,96.12,96.27,96.0,96.17,17574.0,87.7685,87.9055,87.6589,87.8142,17574.0
2018-02-13 10:25:00,96.19,96.48,96.19,96.29,25961.0,87.8324,88.0972,87.8324,87.9237,25961.0
2018-02-13 10:30:00,96.26,96.44,96.26,96.29,22920.0,87.8963,88.0607,87.8963,87.9237,22920.0
2018-02-13 10:35:00,96.25,96.6,96.23,96.6,14247.0,87.8872,88.2068,87.8689,88.2068,14247.0
2018-02-13 10:40:00,96.56,96.73,96.54,96.68,13749.0,88.1703,88.3255,88.152,88.2798,13749.0
2018-02-13 10:45:00,96.72,97.26,96.7,97.17,36918.0,88.3164,88.8094,88.2981,88.7273,36918.0
2018-02-13 10:50:00,97.2,97.37,97.13,97.24,23574.0,88.7547,88.9099,88.6907,88.7912,23574.0
2018-02-13 10:55:00,97.27,97.3,97.04,97.28,27496.0,88.8186,88.846,88.6086,88.8277,27496.0
2018-02-13 11:00:00,97.28,97.29,97.16,97.21,16298.0,88.8277,88.8368,88.7181,88.7638,16298.0
2018-02-13 11:05:00,97.2,97.27,96.88,96.88,30560.0,88.7547,88.8186,88.4625,88.4625,30560.0
2018-02-13 11:10:00,96.91,97.02,96.77,97.0,11711.0,88.4899,88.5903,88.362,88.572,11711.0
2018-02-13 11:15:00,96.98,97.13,96.85,97.13,16428.0,88.5538,88.6907,88.4351,88.6907,16428.0
2018-02-13 11:20:00,97.11,97.26,97.03,97.25,16155.0,88.6725,88.8094,88.5994,88.8003,16155.0
2018-02-13 11:25:00,97.23,97.27,96.98,97.05,10462.0,88.7821,88.8186,88.5538,88.6177,10462.0
2018-02-13 11:30:00,97.05,97.14,96.91,96.92,10979.0,88.6177,88.6999,88.4899,88.499,10979.0
2018-02-13 11:35:00,96.92,97.1,96.85,97.08,15566.0,88.499,88.6633,88.4351,88.6451,15566.0
2018-02-13 11:40:00,97.1,97.23,97.08,97.23,10693.0,88.6633,88.7821,88.6451,88.7821,10693.0
2018-02-13 11:45:00,97.26,97.37,97.24,97.35,18665.0,88.8094,88.9099,88.7912,88.8916,18665.0
2018-02-13 11:50:00,97.33,97.33,97.16,97.24,13527.0,88.8734,88.8734,88.7181,88.7912,13527.0
2018-02-13 11:55:00,97.24,97.52,97.2,97.4,25856.0,88.7912,89.0469,88.7547,88.9373,25856.0
2018-02-13 12:00:00,97.4,97.4,97.23,97.23,8191.0,88.9373,88.9373,88.7821,88.7821,8191.0
2018-02-13 12:05:00,97.23,97.45,97.23,97.45,21621.0,88.7821,88.9829,88.7821,88.9829,21621.0
2018-02-13 12:10:00,97.45,97.59,97.44,97.53,39971.0,88.9829,89.1108,88.9738,89.056,39971.0
2018-02-13 12:15:00,97.54,97.54,97.31,97.34,16624.0,89.0651,89.0651,88.8551,88.8825,16624.0
2018-02-13 12:20:00,97.36,97.36,97.13,97.14,5206.0,88.9008,88.9008,88.6907,88.6999,5206.0
2018-02-13 12:25:00,97.14,97.34,97.13,97.3,10930.0,88.6999,88.8825,88.6907,88.846,10930.0
2018-02-13 12:30:00,97.26,97.33,97.19,97.2,9466.0,88.8094,88.8734,88.7455,88.7547,9466.0
2018-02-13 12:35:00,97.2,97.3,97.12,97.18,9332.0,88.7547,88.846,88.6816,88.7364,9332.0
2018-02-13 12:40:00,97.18,97.27,97.16,97.25,6102.0,88.7364,88.8186,88.7181,88.8003,6102.0
2018-02-13 12:45:00,97.27,97.3,97.17,97.3,10294.0,88.8186,88.846,88.7273,88.846,10294.0
2018-02-13 12:50:00,97.27,97.46,97.26,97.3,19929.0,88.8186,88.9921,88.8094,88.846,19929.0
2018-02-13 12:55:00,97.32,97.34,97.11,97.11,12003.0,88.8642,88.8825,88.6725,88.6725,12003.0
2018-02-13 13:00:00,97.12,97.13,96.97,97.01,13887.0,88.6816,88.6907,88.5446,88.5812,13887.0
2018-02-13 13:05:00,97.03,97.08,96.94,97.0,16408.0,88.5994,88.6451,88.5172,88.572,16408.0
2018-02-13 13:10:00,96.99,97.19,96.97,97.17,7453.0,88.5629,88.7455,88.5446,88.7273,7453.0
2018-02-13 13:15:00,97.19,97.45,97.19,97.42,12233.0,88.7455,88.9829,88.7455,88.9555,12233.0
2018-02-13 13:20:00,97.44,97.61,97.44,97.58,7871.0,88.9738,89.129,88.9738,89.1016,7871.0
2018-02-13 13:25:00,97.62,97.64,97.5,97.54,7910.0,89.1382,89.1564,89.0286,89.0651,7910.0
2018-02-13 13:30:00,97.55,97.59,97.5,97.57,7684.0,89.0742,89.1108,89.0286,89.0925,7684.0
2018-02-13 13:35:00,97.59,97.93,97.58,97.88,10246.0,89.1108,89.4212,89.1016,89.3756,10246.0
2018-02-13 13:40:00,97.88,97.89,97.61,97.67,10860.0,89.3756,89.3847,89.129,89.1838,10860.0
2018-02-13 13:45:00,97.68,97.71,97.6,97.65,12774.0,89.193,89.2203,89.1199,89.1656,12774.0
2018-02-13 13:50:00,97.65,97.69,97.48,97.6,12848.0,89.1656,89.2021,89.0103,89.1199,12848.0
2018-02-13 13:55:00,97.59,97.69,97.54,97.56,10747.0,89.1108,89.2021,89.0651,89.0834,10747.0
2018-02-13 14:00:00,97.57,97.77,97.52,97.71,13029.0,89.0925,89.2751,89.0469,89.2203,13029.0
2018-02-13 14:05:00,97.72,97.8,97.7,97.76,15662.0,89.2295,89.3025,89.2112,89.266,15662.0
2018-02-13 14:10:00,97.77,97.84,97.61,97.66,15027.0,89.2751,89.3391,89.129,89.1747,15027.0
2018-02-13 14:15:00,97.67,97.8,97.66,97.73,12258.0,89.1838,89.3025,89.1747,89.2386,12258.0
2018-02-13 14:20:00,97.73,97.85,97.71,97.75,15638.0,89.2386,89.3482,89.2203,89.2569,15638.0
2018-02-13 14:25:00,97.72,97.74,97.6,97.6,11252.0,89.2295,89.2477,89.1199,89.1199,11252.0
2018-02-13 14:30:00,97.6,97.6,97.5,97.58,10549.0,89.1199,89.1199,89.0286,89.1016,10549.0
2018-02-13 14:35:00,97.58,97.64,97.33,97.36,17797.0,89.1016,89.1564,88.8734,88.9008,17797.0
2018-02-13 14:40:00,97.39,97.42,97.29,97.29,11658.0,88.9281,88.9555,88.8368,88.8368,11658.0
2018-02-13 14:45:00,97.29,97.37,97.22,97.31,20485.0,88.8368,88.9099,88.7729,88.8551,20485.0
2018-02-13 14:50:00,97.31,97.41,97.25,97.29,17551.0,88.8551,88.9464,88.8003,88.8368,17551.0
2018-02-13 14:55:00,97.3,97.3,97.08,97.12,47631.0,88.846,88.846,88.6451,88.6816,47631.0
2018-02-13 15:00:00,97.11,97.16,96.99,97.03,31287.0,88.6725,88.7181,88.5629,88.5994,31287.0
2018-02-13 15:05:00,97.03,97.09,96.98,97.07,17921.0,88.5994,88.6542,88.5538,88.636,17921.0
2018-02-13 15:10:00,97.05,97.23,96.93,97.23,23244.0,88.6177,88.7821,88.5081,88.7821,23244.0
2018-02-13 15:15:00,97.23,97.28,97.15,97.23,16350.0,88.7821,88.8277,88.709,88.7821,16350.0
2018-02-13 15:20:00,97.21,97.21,97.05,97.05,25026.0,88.7638,88.7638,88.6177,88.6177,25026.0
2018-02-13 15:25:00,97.07,97.15,97.03,97.07,61818.0,88.636,88.709,88.5994,88.636,61818.0
2018-02-13 15:30:00,97.08,97.08,96.98,97.02,59953.0,88.6451,88.6451,88.5538,88.5903,59953.0
2018-02-13 15:35:00,97.04,97.2,97.0,97.17,57626.0,88.6086,88.7547,88.572,88.7273,57626.0
2018-02-13 15:40:00,97.19,97.2,96.93,96.96,67501.0,88.7455,88.7547,88.5081,88.5355,67501.0
2018-02-13 15:45:00,96.95,97.1,96.83,96.99,81687.0,88.5264,88.6633,88.4168,88.5629,81687.0
2018-02-13 15:50:00,97.0,97.08,96.92,96.92,77656.0,88.572,88.6451,88.499,88.499,77656.0
2018-02-13 15:55:00,96.92,96.94,96.81,96.83,150472.0,88.499,88.5172,88.3985,88.4168,150472.0
2018-02-14 09:30:00,96.31,96.93,96.1,96.88,20853.0,87.942,88.5081,87.7502,88.4625,20853.0
2018-02-14 09:35:00,96.72,96.98,96.56,96.78,12525.0,88.3164,88.5538,88.1703,88.3711,12525.0
2018-02-14 09:40:00,96.78,96.92,96.34,96.48,8338.0,88.3711,88.499,87.9694,88.0972,8338.0
2018-02-14 09:45:00,96.51,96.55,96.21,96.4,36433.0,88.1246,88.1611,87.8507,88.0242,36433.0
2018-02-14 09:50:00,96.49,97.0,96.45,96.84,11517.0,88.1063,88.572,88.0698,88.4259,11517.0
2018-02-14 09:55:00,96.82,96.95,96.64,96.77,22004.0,88.4077,88.5264,88.2433,88.362,22004.0
2018-02-14 10:00:00,96.83,96.88,96.49,96.49,19338.0,88.4168,88.4625,88.1063,88.1063,19338.0
2018-02-14 10:05:00,96.52,96.85,96.34,96.78,29319.0,88.1337,88.4351,87.9694,88.3711,29319.0
2018-02-14 10:10:00,96.8,97.07,96.8,97.06,27969.0,88.3894,88.636,88.3894,88.6268,27969.0
2018-02-14 10:15:00,97.09,97.33,97.0,97.12,15496.0,88.6542,88.8734,88.572,88.6816,15496.0
2018-02-14 10:20:00,97.13,97.32,97.05,97.05,14626.0,88.6907,88.8642,88.6177,88.6177,14626.0
2018-02-14 10:25:00,97.08,97.08,96.64,96.68,9869.0,88.6451,88.6451,88.2433,88.2798,9869.0
2018-02-14 10:30:00,96.72,96.85,96.46,96.54,22236.0,88.3164,88.4351,88.079,88.152,22236.0
2018-02-14 10:35:00,96.55,96.85,96.38,96.85,19420.0,88.1611,88.4351,88.0059,88.4351,19420.0
2018-02-14 10:40:00,96.83,96.83,96.6,96.63,9463.0,88.4168,88.4168,88.2068,88.2342,9463.0
2018-02-14 10:45:00,96.67,96.84,96.43,96.45,24331.0,88.2707,88.4259,88.0516,88.0698,24331.0
2018-02-14 10:50:00,96.41,96.65,96.36,96.58,18661.0,88.0333,88.2524,87.9876,88.1885,18661.0
2018-02-14 10:55:00,96.62,96.62,96.34,96.36,43989.0,88.2251,88.2251,87.9694,87.9876,43989.0
2018-02-14 11:00:00,96.37,96.52,96.3,96.31,17051.0,87.9968,88.1337,87.9329,87.942,17051.0
2018-02-14 11:05:00,96.31,96.55,96.25,96.32,18031.0,87.942,88.1611,87.8872,87.9511,18031.0
2018-02-14 11:10:00,96.34,96.63,96.31,96.63,15597.0,87.9694,88.2342,87.942,88.2342,15597.0
2018-02-14 11:15:00,96.66,96.67,96.51,96.66,20960.0,88.2616,88.2707,88.1246,88.2616,20960.0
2018-02-14 11:20:00,96.65,96.7,96.52,96.52,12062.0,88.2524,88.2981,88.1337,88.1337,12062.0
2018-02-14 11:25:00,96.52,96.54,96.27,96.35,16538.0,88.1337,88.152,87.9055,87.9785,16538.0
2018-02-14 11:30:00,96.36,96.43,96.3,96.33,9211.0,87.9876,88.0516,87.9329,87.9602,9211.0
2018-02-14 11:35:00,96.3,96.42,96.21,96.32,19111.0,87.9329,88.0424,87.8507,87.9511,19111.0
2018-02-14 11:40:00,96.37,96.59,96.29,96.5,13444.0,87.9968,88.1977,87.9237,88.1155,13444.0
2018-02-14 11:45:00,96.47,96.51,96.15,96.21,13690.0,88.0881,88.1246,87.7959,87.8507,13690.0
2018-02-14 11:50:00,96.19,96.23,96.05,96.17,10648.0,87.8324,87.8689,87.7046,87.8142,10648.0
2018-02-14 11:55:00,96.17,96.23,96.06,96.16,8455.0,87.8142,87.8689,87.7137,87.805,8455.0
2018-02-14 12:00:00,96.19,96.43,96.17,96.39,28823.0,87.8324,88.0516,87.8142,88.015,28823.0
2018-02-14 12:05:00,96.4,96.4,96.23,96.23,21177.0,88.0242,88.0242,87.8689,87.8689,21177.0
2018-02-14 12:10:00,96.27,96.42,96.18,96.41,12362.0,87.9055,88.0424,87.8233,88.0333,12362.0
2018-02-14 12:15:00,96.39,96.39,96.2,96.28,8688.0,88.015,88.015,87.8415,87.9146,8688.0
2018-02-14 12:20:00,96.26,96.31,96.11,96.27,14175.0,87.8963,87.942,87.7594,87.9055,14175.0
2018-02-14 12:25:00,96.28,96.43,96.25,96.34,27665.0,87.9146,88.0516,87.8872,87.9694,27665.0
2018-02-14 12:30:00,96.35,96.4,96.31,96.33,13140.0,87.9785,88.0242,87.942,87.9602,13140.0
2018-02-14 12:35:00,96.33,96.43,96.3,96.36,23894.0,87.9602,88.0516,87.9329,87.9876,23894.0
2018-02-14 12:40:00,96.36,96.38,96.11,96.11,14567.0,87.9876,88.0059,87.7594,87.7594,14567.0
2018-02-14 12:45:00,96.15,96.2,96.09,96.11,20969.0,87.7959,87.8415,87.7411,87.7594,20969.0
2018-02-14 12:50:00,96.09,96.4,96.07,96.4,17467.0,87.7411,88.0242,87.7228,88.0242,17467.0
2018-02-14 12:55:00,96.37,96.39,96.24,96.26,20407.0,87.9968,88.015,87.8781,87.8963,20407.0
2018-02-14 13:00:00,96.29,96.52,96.21,96.46,29189.0,87.9237,88.1337,87.8507,88.079,29189.0
2018-02-14 13:05:00,96.46,96.56,96.39,96.51,17766.0,88.079,88.1703,88.015,88.1246,17766.0
2018-02-14 13:10:00,96.48,96.77,96.47,96.69,10103.0,88.0972,88.362,88.0881,88.289,10103.0
2018-02-14 13:15:00,96.69,96.86,96.68,96.71,7402.0,88.289,88.4442,88.2798,88.3072,7402.0
2018-02-14 13:20:00,96.7,96.91,96.57,96.75,28136.0,88.2981,88.4899,88.1794,88.3438,28136.0
2018-02-14 13:25:00,96.76,96.89,96.73,96.73,10271.0,88.3529,88.4716,88.3255,88.3255,10271.0
2018-02-14 13:30:00,96.73,96.97,96.71,96.91,14928.0,88.3255,88.5446,88.3072,88.4899,14928.0
2018-02-14 13:35:00,96.9,96.94,96.71,96.74,11303.0,88.4807,88.5172,88.3072,88.3346,11303.0
2018-02-14 13:40:00,96.73,96.73,96.6,96.68,15808.0,88.3255,88.3255,88.2068,88.2798,15808.0
2018-02-14 13:45:00,96.69,96.74,96.52,96.62,13760.0,88.289,88.3346,88.1337,88.2251,13760.0
2018-02-14 13:50:00,96.63,96.63,96.42,96.6,9324.0,88.2342,88.2342,88.0424,88.2068,9324.0
2018-02-14 13:55:00,96.55,96.59,96.53,96.53,9495.0,88.1611,88.1977,88.1429,88.1429,9495.0
2018-02-14 14:00:00,96.57,96.72,96.5,96.58,16358.0,88.1794,88.3164,88.1155,88.1885,16358.0
2018-02-14 14:05:00,96.55,96.8,96.53,96.75,22445.0,88.1611,88.3894,88.1429,88.3438,22445.0
2018-02-14 14:10:00,96.77,96.84,96.71,96.79,29818.0,88.362,88.4259,88.3072,88.3803,29818.0
2018-02-14 14:15:00,96.81,96.84,96.76,96.82,40634.0,88.3985,88.4259,88.3529,88.4077,40634.0
2018-02-14 14:20:00,96.82,96.84,96.74,96.74,31946.0,88.4077,88.4259,88.3346,88.3346,31946.0
2018-02-14 14:25:00,96.73,96.78,96.66,96.73,43780.0,88.3255,88.3711,88.2616,88.3255,43780.0
2018-02-14 14:30:00,96.72,96.82,96.65,96.68,31170.0,88.3164,88.4077,88.2524,88.2798,31170.0
2018-02-14 14:35:00,96.7,96.77,96.55,96.77,24900.0,88.2981,88.362,88.1611,88.362,24900.0
2018-02-14 14:40:00,96.79,96.84,96.72,96.72,17412.0,88.3803,88.4259,88.3164,88.3164,17412.0
2018-02-14 14:45:00,96.73,96.74,96.57,96.66,13426.0,88.3255,88.3346,88.1794,88.2616,13426.0
2018-02-14 14:50:00,96.67,96.69,96.6,96.68,11939.0,88.2707,88.289,88.2068,88.2798,11939.0
2018-02-14 14:55:00,96.67,96.7,96.6,96.65,18986.0,88.2707,88.2981,88.2068,88.2524,18986.0
2018-02-14 15:00:00,96.67,96.83,96.65,96.82,14994.0,88.2707,88.4168,88.2524,88.4077,14994.0
2018-02-14 15:05:00,96.82,96.94,96.8,96.81,15529.0,88.4077,88.5172,88.3894,88.3985,15529.0
2018-02-14 15:10:00,96.81,97.0,96.79,96.98,32763.0,88.3985,88.572,88.3803,88.5538,32763.0
2018-02-14 15:15:00,96.97,97.23,96.97,97.17,45943.0,88.5446,88.7821,88.5446,88.7273,45943.0
2018-02-14 15:20:00,97.16,97.17,96.91,96.98,28839.0,88.7181,88.7273,88.4899,88.5538,28839.0
2018-02-14 15:25:00,96.95,97.12,96.91,96.91,23678.0,88.5264,88.6816,88.4899,88.4899,23678.0
2018-02-14 15:30:00,96.93,96.99,96.79,96.83,46564.0,88.5081,88.5629,88.3803,88.4168,46564.0
2018-02-14 15:35:00,96.8,96.83,96.67,96.71,31286.0,88.3894,88.4168,88.2707,88.3072,31286.0
2018-02-14 15:40:00,96.7,96.7,96.41,96.41,46964.0,88.2981,88.2981,88.0333,88.0333,46964.0
2018-02-14 15:45:00,96.39,96.65,96.34,96.58,83383.0,88.015,88.2524,87.9694,88.1885,83383.0
2018-02-14 15:50:00,96.59,96.69,96.52,96.53,82646.0,88.1977,88.289,88.1337,88.1429,82646.0
2018-02-14 15:55:00,96.52,96.7,96.5,96.65,173439.0,88.1337,88.2981,88.1155,88.2524,173439.0
2018-02-15 09:30:00,97.51,97.57,96.83,97.08,56433.0,89.0377,89.0925,88.4168,88.6451,56433.0
2018-02-15 09:35:00,97.12,97.81,96.95,97.78,58808.0,88.6816,89.3117,88.5264,89.2843,58808.0
2018-02-15 09:40:00,97.73,97.87,97.37,97.62,39674.0,89.2386,89.3664,88.9099,89.1382,39674.0
2018-02-15 09:45:00,97.63,97.78,97.44,97.69,36610.0,89.1473,89.2843,88.9738,89.2021,36610.0
2018-02-15 09:50:00,97.73,97.87,97.57,97.86,15103.0,89.2386,89.3664,89.0925,89.3573,15103.0
2018-02-15 09:55:00,97.87,97.94,97.5,97.53,24992.0,89.3664,89.4304,89.0286,89.056,24992.0
2018-02-15 10:00:00,97.52,97.69,97.41,97.49,20060.0,89.0469,89.2021,88.9464,89.0195,20060.0
2018-02-15 10:05:00,97.44,97.49,97.09,97.19,19793.0,88.9738,89.0195,88.6542,88.7455,19793.0
2018-02-15 10:10:00,97.2,97.22,96.87,96.99,36928.0,88.7547,88.7729,88.4533,88.5629,36928.0
2018-02-15 10:15:00,96.94,96.94,96.69,96.91,21580.0,88.5172,88.5172,88.289,88.4899,21580.0
2018-02-15 10:20:00,96.95,97.1,96.92,96.99,15588.0,88.5264,88.6633,88.499,88.5629,15588.0
2018-02-15 10:25:00,97.01,97.24,96.98,97.24,19059.0,88.5812,88.7912,88.5538,88.7912,19059.0
2018-02-15 10:30:00,97.23,97.23,96.88,96.91,16927.0,88.7821,88.7821,88.4625,88.4899,16927.0
2018-02-15 10:35:00,96.92,97.03,96.68,96.68,17392.0,88.499,88.5994,88.2798,88.2798,17392.0
2018-02-15 10:40:00,96.67,96.75,96.31,96.31,34682.0,88.2707,88.3438,87.942,87.942,34682.0
2018-02-15 10:45:00,96.37,96.79,96.37,96.62,29186.0,87.9968,88.3803,87.9968,88.2251,29186.0
2018-02-15 10:50:00,96.61,96.94,96.61,96.92,19021.0,88.2159,88.5172,88.2159,88.499,19021.0
2018-02-15 10:55:00,96.92,96.92,96.56,96.56,15476.0,88.499,88.499,88.1703,88.1703,15476.0
2018-02-15 11:00:00,96.63,96.81,96.56,96.73,13508.0,88.2342,88.3985,88.1703,88.3255,13508.0
2018-02-15 11:05:00,96.91,97.04,96.84,97.04,6544.0,88.4899,88.6086,88.4259,88.6086,6544.0
2018-02-15 11:10:00,97.07,97.28,97.01,97.23,9455.0,88.636,88.8277,88.5812,88.7821,9455.0
2018-02-15 11:15:00,97.22,97.24,97.09,97.14,17421.0,88.7729,88.7912,88.6542,88.6999,17421.0
2018-02-15 11:20:00,97.18,97.33,97.17,97.19,11097.0,88.7364,88.8734,88.7273,88.7455,11097.0
2018-02-15 11:25:00,97.17,97.31,97.05,97.26,19860.0,88.7273,88.8551,88.6177,88.8094,19860.0
2018-02-15 11:30:00,97.27,97.27,97.09,97.09,17302.0,88.8186,88.8186,88.6542,88.6542,17302.0
2018-02-15 11:35:00,97.12,97.15,96.99,97.07,21953.0,88.6816,88.709,88.5629,88.636,21953.0
2018-02-15 11:40:00,97.09,97.23,97.04,97.12,30581.0,88.6542,88.7821,88.6086,88.6816,30581.0
2018-02-15 11:45:00,97.12,97.17,97.1,97.11,17451.0,88.6816,88.7273,88.6633,88.6725,17451.0
2018-02-15 11:50:00,97.11,97.22,97.01,97.07,14493.0,88.6725,88.7729,88.5812,88.636,14493.0
2018-02-15 11:55:00,96.99,97.12,96.94,97.02,6932.0,88.5629,88.6816,88.5172,88.5903,6932.0
2018-02-15 12:00:00,97.07,97.14,97.01,97.07,9807.0,88.636,88.6999,88.5812,88.636,9807.0
2018-02-15 12:05:00,97.02,97.02,96.92,96.97,3241.0,88.5903,88.5903,88.499,88.5446,3241.0
2018-02-15 12:10:00,97.0,97.01,96.9,96.91,3205.0,88.572,88.5812,88.4807,88.4899,3205.0
2018-02-15 12:15:00,96.93,97.12,96.9,97.12,3818.0,88.5081,88.6816,88.4807,88.6816,3818.0
2018-02-15 12:20:00,97.12,97.21,97.0,97.1,20631.0,88.6816,88.7638,88.572,88.6633,20631.0
2018-02-15 12:25:00,97.07,97.07,96.98,97.04,3906.0,88.636,88.636,88.5538,88.6086,3906.0
2018-02-15 12:30:00,97.07,97.12,96.92,96.97,34317.0,88.636,88.6816,88.499,88.5446,34317.0
2018-02-15 12:35:00,96.95,97.12,96.93,97.09,4302.0,88.5264,88.6816,88.5081,88.6542,4302.0
2018-02-15 12:40:00,97.1,97.1,96.97,96.97,2860.0,88.6633,88.6633,88.5446,88.5446,2860.0
2018-02-15 12:45:00,97.02,97.09,96.97,97.05,7000.0,88.5903,88.6542,88.5446,88.6177,7000.0
2018-02-15 12:50:00,97.08,97.1,97.05,97.1,3103.0,88.6451,88.6633,88.6177,88.6633,3103.0
2018-02-15 12:55:00,97.1,97.12,97.0,97.01,12827.0,88.6633,88.6816,88.572,88.5812,12827.0
2018-02-15 13:00:00,97.05,97.11,96.96,97.06,7250.0,88.6177,88.6725,88.5355,88.6268,7250.0
2018-02-15 13:05:00,97.06,97.13,97.06,97.09,6533.0,88.6268,88.6907,88.6268,88.6542,6533.0
2018-02-15 13:10:00,97.11,97.44,97.11,97.43,6142.0,88.6725,88.9738,88.6725,88.9647,6142.0
2018-02-15 13:15:00,97.41,97.42,97.36,97.36,5263.0,88.9464,88.9555,88.9008,88.9008,5263.0
2018-02-15 13:20:00,97.34,97.37,97.25,97.25,5352.0,88.8825,88.9099,88.8003,88.8003,5352.0
2018-02-15 13:25:00,97.26,97.37,97.23,97.26,7000.0,88.8094,88.9099,88.7821,88.8094,7000.0
2018-02-15 13:30:00,97.28,97.28,97.19,97.19,3921.0,88.8277,88.8277,88.7455,88.7455,3921.0
2018-02-15 13:35:00,97.23,97.37,97.22,97.28,3248.0,88.7821,88.9099,88.7729,88.8277,3248.0
2018-02-15 13:40:00,97.28,97.34,97.22,97.34,6522.0,88.8277,88.8825,88.7729,88.8825,6522.0
2018-02-15 13:45:00,97.38,97.6,97.36,97.6,6653.0,88.919,89.1199,88.9008,89.1199,6653.0
2018-02-15 13:50:00,97.56,97.7,97.55,97.66,2189.0,89.0834,89.2112,89.0742,89.1747,2189.0
2018-02-15 13:55:00,97.63,97.73,97.51,97.55,15651.0,89.1473,89.2386,89.0377,89.0742,15651.0
2018-02-15 14:00:00,97.58,97.6,97.47,97.58,9529.0,89.1016,89.1199,89.0012,89.1016,9529.0
2018-02-15 14:05:00,97.62,97.79,97.62,97.75,11179.0,89.1382,89.2934,89.1382,89.2569,11179.0
2018-02-15 14:10:00,97.77,97.77,97.62,97.65,3820.0,89.2751,89.2751,89.1382,89.1656,3820.0
2018-02-15 14:15:00,97.64,97.67,97.52,97.63,12208.0,89.1564,89.1838,89.0469,89.1473,12208.0
2018-02-15 14:20:00,97.6,97.68,97.51,97.57,5250.0,89.1199,89.193,89.0377,89.0925,5250.0
2018-02-15 14:25:00,97.59,97.72,97.56,97.69,4297.0,89.1108,89.2295,89.0834,89.2021,4297.0
2018-02-15 14:30:00,97.67,97.75,97.61,97.75,9601.0,89.1838,89.2569,89.129,89.2569,9601.0
2018-02-15 14:35:00,97.76,97.8,97.65,97.76,7163.0,89.266,89.3025,89.1656,89.266,7163.0
2018-02-15 14:40:00,97.77,97.95,97.76,97.88,4499.0,89.2751,89.4395,89.266,89.3756,4499.0
2018-02-15 14:45:00,97.9,97.94,97.84,97.86,7004.0,89.3938,89.4304,89.3391,89.3573,7004.0
2018-02-15 14:50:00,97.86,97.93,97.81,97.83,6642.0,89.3573,89.4212,89.3117,89.3299,6642.0
2018-02-15 14:55:00,97.81,98.05,97.8,98.05,8144.0,89.3117,89.5308,89.3025,89.5308,8144.0
2018-02-15 15:00:00,98.02,98.25,98.01,98.22,14646.0,89.5034,89.7134,89.4943,89.686,14646.0
2018-02-15 15:05:00,98.23,98.32,98.19,98.21,11061.0,89.6952,89.7773,89.6586,89.6769,11061.0
2018-02-15 15:10:00,98.21,98.23,98.08,98.18,9274.0,89.6769,89.6952,89.5582,89.6495,9274.0
2018-02-15 15:15:00,98.23,98.26,98.19,98.22,7710.0,89.6952,89.7226,89.6586,89.686,7710.0
2018-02-15 15:20:00,98.21,98.32,98.2,98.28,14050.0,89.6769,89.7773,89.6678,89.7408,14050.0
2018-02-15 15:25:00,98.27,98.32,98.22,98.24,22022.0,89.7317,89.7773,89.686,89.7043,22022.0
2018-02-15 15:30:00,98.23,98.26,98.09,98.12,27640.0,89.6952,89.7226,89.5673,89.5947,27640.0
2018-02-15 15:35:00,98.1,98.21,98.04,98.21,24096.0,89.5765,89.6769,89.5217,89.6769,24096.0
2018-02-15 15:40:00,98.21,98.42,98.21,98.31,21779.0,89.6769,89.8687,89.6769,89.7682,21779.0
2018-02-15 15:45:00,98.26,98.37,98.18,98.18,50523.0,89.7226,89.823,89.6495,89.6495,50523.0
2018-02-15 15:50:00,98.22,98.28,98.17,98.21,37169.0,89.686,89.7408,89.6404,89.6769,37169.0
2018-02-15 15:55:00,98.19,98.44,98.18,98.42,120748.0,89.6586,89.8869,89.6495,89.8687,120748.0
2018-02-16 09:30:00,98.31,98.9,98.31,98.62,75911.0,89.7682,90.307,89.7682,90.0513,75911.0
2018-02-16 09:35:00,98.74,98.82,98.51,98.65,15347.0,90.1609,90.2339,89.9508,90.0787,15347.0
2018-02-16 09:40:00,98.72,98.72,98.21,98.49,6976.0,90.1426,90.1426,89.6769,89.9326,6976.0
2018-02-16 09:45:00,98.41,98.62,98.4,98.45,9524.0,89.8595,90.0513,89.8504,89.896,9524.0
2018-02-16 09:50:00,98.39,98.41,98.14,98.21,12393.0,89.8413,89.8595,89.613,89.6769,12393.0
2018-02-16 09:55:00,98.27,98.37,97.85,97.94,7597.0,89.7317,89.823,89.3482,89.4304,7597.0
2018-02-16 10:00:00,97.94,98.11,97.84,97.9,17634.0,89.4304,89.5856,89.3391,89.3938,17634.0
2018-02-16 10:05:00,97.92,98.12,97.63,98.12,15236.0,89.4121,89.5947,89.1473,89.5947,15236.0
2018-02-16 10:10:00,98.08,98.08,97.82,97.82,29640.0,89.5582,89.5582,89.3208,89.3208,29640.0
2018-02-16 10:15:00,97.83,97.92,97.63,97.66,29416.0,89.3299,89.4121,89.1473,89.1747,29416.0
2018-02-16 10:20:00,97.64,97.98,97.64,97.86,20603.0,89.1564,89.4669,89.1564,89.3573,20603.0
2018-02-16 10:25:00,97.89,97.99,97.76,97.82,6992.0,89.3847,89.476,89.266,89.3208,6992.0
2018-02-16 10:30:00,97.82,97.92,97.8,97.84,6205.0,89.3208,89.4121,89.3025,89.3391,6205.0
2018-02-16 10:35:00,97.86,98.19,97.86,98.15,6783.0,89.3573,89.6586,89.3573,89.6221,6783.0
2018-02-16 10:40:00,98.17,98.34,98.16,98.17,9248.0,89.6404,89.7956,89.6312,89.6404,9248.0
2018-02-16 10:45:00,98.13,98.2,98.06,98.07,6376.0,89.6039,89.6678,89.5399,89.5491,6376.0
2018-02-16 10:50:00,98.11,98.27,98.11,98.22,7078.0,89.5856,89.7317,89.5856,89.686,7078.0
2018-02-16 10:55:00,98.21,98.21,97.93,97.99,6843.0,89.6769,89.6769,89.4212,89.476,6843.0
2018-02-16 11:00:00,98.02,98.03,97.76,97.95,12959.0,89.5034,89.5125,89.266,89.4395,12959.0
2018-02-16 11:05:00,97.93,98.05,97.91,98.03,10733.0,89.4212,89.5308,89.403,89.5125,10733.0
2018-02-16 11:10:00,98.01,98.23,97.98,98.23,13102.0,89.4943,89.6952,89.4669,89.6952,13102.0
2018-02-16 11:15:00,98.29,98.29,98.04,98.06,10503.0,89.75,89.75,89.5217,89.5399,10503.0
2018-02-16 11:20:00,98.06,98.08,97.94,97.94,8185.0,89.5399,89.5582,89.4304,89.4304,8185.0
2018-02-16 11:25:00,97.97,97.98,97.83,97.83,24568.0,89.4578,89.4669,89.3299,89.3299,24568.0
2018-02-16 11:30:00,97.85,98.02,97.72,97.97,27406.0,89.3482,89.5034,89.2295,89.4578,27406.0
2018-02-16 11:35:00,97.96,98.03,97.9,97.94,6529.0,89.4486,89.5125,89.3938,89.4304,6529.0
2018-02-16 11:40:00,97.96,98.03,97.95,98.0,6494.0,89.4486,89.5125,89.4395,89.4851,6494.0
2018-02-16 11:45:00,98.02,98.22,98.02,98.22,5951.0,89.5034,89.686,89.5034,89.686,5951.0
2018-02-16 11:50:00,98.22,98.32,98.2,98.2,3778.0,89.686,89.7773,89.6678,89.6678,3778.0
2018-02-16 11:55:00,98.17,98.2,98.11,98.13,5202.0,89.6404,89.6678,89.5856,89.6039,5202.0
2018-02-16 12:00:00,98.15,98.16,98.01,98.08,8574.0,89.6221,89.6312,89.4943,89.5582,8574.0
2018-02-16 12:05:00,98.08,98.14,97.98,97.98,13039.0,89.5582,89.613,89.4669,89.4669,13039.0
2018-02-16 12:10:00,97.98,98.1,97.96,98.03,6492.0,89.4669,89.5765,89.4486,89.5125,6492.0
2018-02-16 12:15:00,98.05,98.15,97.98,98.09,7703.0,89.5308,89.6221,89.4669,89.5673,7703.0
2018-02-16 12:20:00,98.13,98.15,97.94,97.94,3759.0,89.6039,89.6221,89.4304,89.4304,3759.0
2018-02-16 12:25:00,97.92,97.94,97.84,97.94,4100.0,89.4121,89.4304,89.3391,89.4304,4100.0
2018-02-16 12:30:00,97.91,98.18,97.91,98.17,13077.0,89.403,89.6495,89.403,89.6404,13077.0
2018-02-16 12:35:00,98.15,98.24,98.07,98.16,10419.0,89.6221,89.7043,89.5491,89.6312,10419.0
2018-02-16 12:40:00,98.13,98.13,97.99,97.99,13779.0,89.6039,89.6039,89.476,89.476,13779.0
2018-02-16 12:45:00,98.02,98.05,97.85,97.86,9071.0,89.5034,89.5308,89.3482,89.3573,9071.0
2018-02-16 12:50:00,97.87,97.87,97.55,97.75,14745.0,89.3664,89.3664,89.0742,89.2569,14745.0
2018-02-16 12:55:00,97.64,97.89,97.64,97.88,5561.0,89.1564,89.3847,89.1564,89.3756,5561.0
2018-02-16 13:00:00,97.88,98.02,97.81,97.81,13762.0,89.3756,89.5034,89.3117,89.3117,13762.0
2018-02-16 13:05:00,97.74,97.75,97.63,97.67,9600.0,89.2477,89.2569,89.1473,89.1838,9600.0
2018-02-16 13:10:00,97.65,97.65,97.54,97.56,14350.0,89.1656,89.1656,89.0651,89.0834,14350.0
2018-02-16 13:15:00,97.62,97.69,97.34,97.38,31029.0,89.1382,89.2021,88.8825,88.919,31029.0
2018-02-16 13:20:00,97.38,97.63,97.34,97.55,7750.0,88.919,89.1473,88.8825,89.0742,7750.0
2018-02-16 13:25:00,97.59,97.6,97.32,97.34,10802.0,89.1108,89.1199,88.8642,88.8825,10802.0
2018-02-16 13:30:00,97.34,97.4,97.02,97.4,14648.0,88.8825,88.9373,88.5903,88.9373,14648.0
2018-02-16 13:35:00,97.46,97.64,97.46,97.56,13200.0,88.9921,89.1564,88.9921,89.0834,13200.0
2018-02-16 13:40:00,97.58,97.83,97.58,97.81,7365.0,89.1016,89.3299,89.1016,89.3117,7365.0
2018-02-16 13:45:00,97.73,97.76,97.48,97.5,62128.0,89.2386,89.266,89.0103,89.0286,62128.0
2018-02-16 13:50:00,97.51,97.66,97.5,97.58,6953.0,89.0377,89.1747,89.0286,89.1016,6953.0
2018-02-16 13:55:00,97.56,97.85,97.55,97.8,7696.0,89.0834,89.3482,89.0742,89.3025,7696.0
2018-02-16 14:00:00,97.81,97.99,97.8,97.81,4430.0,89.3117,89.476,89.3025,89.3117,4430.0
2018-02-16 14:05:00,97.77,97.91,97.68,97.71,12620.0,89.2751,89.403,89.193,89.2203,12620.0
2018-02-16 14:10:00,97.72,97.83,97.69,97.7,8966.0,89.2295,89.3299,89.2021,89.2112,8966.0
2018-02-16 14:15:00,97.7,97.78,97.5,97.69,18779.0,89.2112,89.2843,89.0286,89.2021,18779.0
2018-02-16 14:20:00,97.7,97.71,97.44,97.53,13675.0,89.2112,89.2203,88.9738,89.056,13675.0
2018-02-16 14:25:00,97.58,97.8,97.55,97.77,9125.0,89.1016,89.3025,89.0742,89.2751,9125.0
2018-02-16 14:30:00,97.77,97.9,97.71,97.87,8314.0,89.2751,89.3938,89.2203,89.3664,8314.0
2018-02-16 14:35:00,97.9,97.95,97.8,97.92,8981.0,89.3938,89.4395,89.3025,89.4121,8981.0
2018-02-16 14:40:00,97.9,97.92,97.77,97.8,9508.0,89.3938,89.4121,89.2751,89.3025,9508.0
2018-02-16 14:45:00,97.82,98.05,97.65,98.05,14600.0,89.3208,89.5308,89.1656,89.5308,14600.0
2018-02-16 14:50:00,97.95,97.95,97.76,97.9,14219.0,89.4395,89.4395,89.266,89.3938,14219.0
2018-02-16 14:55:00,97.88,98.05,97.76,98.05,20900.0,89.3756,89.5308,89.266,89.5308,20900.0
2018-02-16 15:00:00,98.02,98.13,97.87,97.96,12784.0,89.5034,89.6039,89.3664,89.4486,12784.0
2018-02-16 15:05:00,97.97,98.11,97.96,98.09,11682.0,89.4578,89.5856,89.4486,89.5673,11682.0
2018-02-16 15:10:00,98.09,98.1,97.94,97.97,13661.0,89.5673,89.5765,89.4304,89.4578,13661.0
2018-02-16 15:15:00,97.95,97.99,97.81,97.91,24971.0,89.4395,89.476,89.3117,89.403,24971.0
2018-02-16 15:20:00,97.9,97.91,97.74,97.76,18960.0,89.3938,89.403,89.2477,89.266,18960.0
2018-02-16 15:25:00,97.76,97.89,97.69,97.83,21377.0,89.266,89.3847,89.2021,89.3299,21377.0
2018-02-16 15:30:00,97.84,97.84,97.63,97.7,21903.0,89.3391,89.3391,89.1473,89.2112,21903.0
2018-02-16 15:35:00,97.7,97.95,97.64,97.94,19049.0,89.2112,89.4395,89.1564,89.4304,19049.0
2018-02-16 15:40:00,97.92,97.93,97.85,97.87,19866.0,89.4121,89.4212,89.3482,89.3664,19866.0
2018-02-16 15:45:00,97.9,98.31,97.9,98.28,45815.0,89.3938,89.7682,89.3938,89.7408,45815.0
2018-02-16 15:50:00,98.26,98.26,98.1,98.13,45030.0,89.7226,89.7226,89.5765,89.6039,45030.0
2018-02-16 15:55:00,98.13,98.13,97.73,97.74,91193.0,89.6039,89.6039,89.2386,89.2477,91193.0
2018-02-20 09:30:00,95.15,95.79,94.27,94.6,151036.0,86.8828,87.4672,86.0792,86.3806,151036.0
2018-02-20 09:35:00,94.65,95.15,94.5,94.68,42906.0,86.4262,86.8828,86.2893,86.4536,42906.0
2018-02-20 09:40:00,94.67,94.94,94.42,94.42,57139.0,86.4445,86.691,86.2162,86.2162,57139.0
2018-02-20 09:45:00,94.41,94.83,94.1,94.76,58042.0,86.2071,86.5906,85.924,86.5267,58042.0
2018-02-20 09:50:00,94.7,94.73,94.17,94.17,66040.0,86.4719,86.4993,85.9879,85.9879,66040.0
2018-02-20 09:55:00,94.18,94.25,93.77,93.79,49054.0,85.9971,86.061,85.6227,85.6409,49054.0
2018-02-20 10:00:00,93.84,94.25,93.67,94.17,67284.0,85.6866,86.061,85.5314,85.9879,67284.0
2018-02-20 10:05:00,94.25,94.4,94.09,94.15,39348.0,86.061,86.1979,85.9149,85.9697,39348.0
2018-02-20 10:10:00,94.15,94.33,94.06,94.31,78010.0,85.9697,86.134,85.8875,86.1158,78010.0
2018-02-20 10:15:00,94.28,94.52,94.14,94.39,70019.0,86.0884,86.3075,85.9605,86.1888,70019.0
2018-02-20 10:20:00,94.4,95.14,94.37,95.13,64366.0,86.1979,86.8736,86.1705,86.8645,64366.0
2018-02-20 10:25:00,95.1,95.16,94.74,94.76,25985.0,86.8371,86.8919,86.5084,86.5267,25985.0
2018-02-20 10:30:00,94.81,95.01,94.71,94.95,14626.0,86.5723,86.7549,86.481,86.7002,14626.0
2018-02-20 10:35:00,94.97,95.25,94.88,95.05,34992.0,86.7184,86.9741,86.6362,86.7915,34992.0
2018-02-20 10:40:00,95.05,95.53,95.0,95.3,31504.0,86.7915,87.2298,86.7458,87.0197,31504.0
2018-02-20 10:45:00,95.34,95.49,95.1,95.12,15178.0,87.0563,87.1932,86.8371,86.8554,15178.0
2018-02-20 10:50:00,95.12,95.26,95.06,95.23,20982.0,86.8554,86.9832,86.8006,86.9558,20982.0
2018-02-20 10:55:00,95.23,95.45,95.19,95.45,17749.0,86.9558,87.1567,86.9193,87.1567,17749.0
2018-02-20 11:00:00,95.47,95.54,95.25,95.53,22610.0,87.175,87.2389,86.9741,87.2298,22610.0
2018-02-20 11:05:00,95.51,95.71,95.45,95.65,9337.0,87.2115,87.3941,87.1567,87.3393,9337.0
2018-02-20 11:10:00,95.68,95.72,95.58,95.62,27919.0,87.3667,87.4032,87.2754,87.3119,27919.0
2018-02-20 11:15:00,95.62,95.66,95.48,95.6,13560.0,87.3119,87.3485,87.1841,87.2937,13560.0
2018-02-20 11:20:00,95.65,95.67,95.53,95.65,17483.0,87.3393,87.3576,87.2298,87.3393,17483.0
2018-02-20 11:25:00,95.65,95.65,95.41,95.6,12745.0,87.3393,87.3393,87.1202,87.2937,12745.0
2018-02-20 11:30:00,95.62,95.65,95.53,95.58,38667.0,87.3119,87.3393,87.2298,87.2754,38667.0
2018-02-20 11:35:00,95.61,95.66,95.4,95.4,40628.0,87.3028,87.3485,87.1111,87.1111,40628.0
2018-02-20 11:40:00,95.4,95.66,95.4,95.6,40951.0,87.1111,87.3485,87.1111,87.2937,40951.0
2018-02-20 11:45:00,95.6,95.69,95.57,95.65,26902.0,87.2937,87.3759,87.2663,87.3393,26902.0
2018-02-20 11:50:00,95.62,95.77,95.62,95.7,19069.0,87.3119,87.4489,87.3119,87.385,19069.0
2018-02-20 11:55:00,95.7,95.73,95.46,95.67,18274.0,87.385,87.4124,87.1658,87.3576,18274.0
2018-02-20 12:00:00,95.68,95.76,95.62,95.64,14186.0,87.3667,87.4398,87.3119,87.3302,14186.0
2018-02-20 12:05:00,95.64,96.14,95.54,96.14,29665.0,87.3302,87.7868,87.2389,87.7868,29665.0
2018-02-20 12:10:00,96.15,96.25,96.0,96.07,16907.0,87.7959,87.8872,87.6589,87.7228,16907.0
2018-02-20 12:15:00,96.05,96.13,95.78,95.81,21060.0,87.7046,87.7776,87.458,87.4854,21060.0
2018-02-20 12:20:00,95.81,95.95,95.53,95.87,31853.0,87.4854,87.6133,87.2298,87.5402,31853.0
2018-02-20 12:25:00,95.92,95.96,95.83,95.93,9715.0,87.5859,87.6224,87.5037,87.595,9715.0
2018-02-20 12:30:00,95.93,96.04,95.91,95.94,9467.0,87.595,87.6954,87.5767,87.6041,9467.0
2018-02-20 12:35:00,96.02,96.22,95.96,96.22,6400.0,87.6772,87.8598,87.6224,87.8598,6400.0
2018-02-20 12:40:00,96.26,96.29,96.05,96.09,15817.0,87.8963,87.9237,87.7046,87.7411,15817.0
2018-02-20 12:45:00,96.13,96.19,95.96,95.96,12043.0,87.7776,87.8324,87.6224,87.6224,12043.0
2018-02-20 12:50:00,96.02,96.18,95.95,96.18,15764.0,87.6772,87.8233,87.6133,87.8233,15764.0
2018-02-20 12:55:00,96.17,96.31,95.96,96.21,19476.0,87.8142,87.942,87.6224,87.8507,19476.0
2018-02-20 13:00:00,96.15,96.17,95.98,96.03,12238.0,87.7959,87.8142,87.6407,87.6863,12238.0
2018-02-20 13:05:00,96.03,96.05,95.88,95.88,10362.0,87.6863,87.7046,87.5493,87.5493,10362.0
2018-02-20 13:10:00,95.88,95.88,95.44,95.45,26608.0,87.5493,87.5493,87.1476,87.1567,26608.0
2018-02-20 13:15:00,95.47,95.57,95.41,95.43,30625.0,87.175,87.2663,87.1202,87.1384,30625.0
2018-02-20 13:20:00,95.46,95.57,95.39,95.56,36565.0,87.1658,87.2663,87.1019,87.2572,36565.0
2018-02-20 13:25:00,95.56,95.56,95.31,95.33,19761.0,87.2572,87.2572,87.0289,87.0471,19761.0
2018-02-20 13:30:00,95.38,95.49,95.34,95.41,7122.0,87.0928,87.1932,87.0563,87.1202,7122.0
2018-02-20 13:35:00,95.42,95.49,95.36,95.42,10035.0,87.1293,87.1932,87.0745,87.1293,10035.0
2018-02-20 13:40:00,95.41,95.42,95.26,95.29,9795.0,87.1202,87.1293,86.9832,87.0106,9795.0
2018-02-20 13:45:00,95.3,95.42,95.22,95.31,12813.0,87.0197,87.1293,86.9467,87.0289,12813.0
2018-02-20 13:50:00,95.37,95.46,95.32,95.41,15457.0,87.0837,87.1658,87.038,87.1202,15457.0
2018-02-20 13:55:00,95.41,95.5,95.34,95.5,17490.0,87.1202,87.2024,87.0563,87.2024,17490.0
2018-02-20 14:00:00,95.5,95.51,95.25,95.27,23006.0,87.2024,87.2115,86.9741,86.9923,23006.0
2018-02-20 14:05:00,95.3,95.33,95.08,95.14,21724.0,87.0197,87.0471,86.8189,86.8736,21724.0
2018-02-20 14:10:00,95.15,95.2,95.01,95.08,21803.0,86.8828,86.9284,86.7549,86.8189,21803.0
2018-02-20 14:15:00,95.07,95.27,95.07,95.27,18848.0,86.8097,86.9923,86.8097,86.9923,18848.0
2018-02-20 14:20:00,95.29,95.37,95.22,95.29,21159.0,87.0106,87.0837,86.9467,87.0106,21159.0
2018-02-20 14:25:00,95.34,95.46,95.17,95.23,32923.0,87.0563,87.1658,86.901,86.9558,32923.0
2018-02-20 14:30:00,95.25,95.36,95.19,95.34,27613.0,86.9741,87.0745,86.9193,87.0563,27613.0
2018-02-20 14:35:00,95.32,95.47,95.26,95.42,20424.0,87.038,87.175,86.9832,87.1293,20424.0
2018-02-20 14:40:00,95.43,95.45,95.19,95.22,26989.0,87.1384,87.1567,86.9193,86.9467,26989.0
2018-02-20 14:45:00,95.24,95.29,95.08,95.12,21094.0,86.965,87.0106,86.8189,86.8554,21094.0
2018-02-20 14:50:00,95.1,95.12,94.96,94.99,24958.0,86.8371,86.8554,86.7093,86.7367,24958.0
2018-02-20 14:55:00,94.99,95.1,94.97,95.0,17091.0,86.7367,86.8371,86.7184,86.7458,17091.0
2018-02-20 15:00:00,95.01,95.13,95.01,95.02,13144.0,86.7549,86.8645,86.7549,86.7641,13144.0
2018-02-20 15:05:00,95.02,95.09,94.76,94.82,29309.0,86.7641,86.828,86.5267,86.5814,29309.0
2018-02-20 15:10:00,94.79,94.96,94.76,94.81,30204.0,86.5541,86.7093,86.5267,86.5723,30204.0
2018-02-20 15:15:00,94.83,94.85,94.7,94.73,24199.0,86.5906,86.6088,86.4719,86.4993,24199.0
2018-02-20 15:20:00,94.75,94.75,94.49,94.68,26581.0,86.5175,86.5175,86.2801,86.4536,26581.0
2018-02-20 15:25:00,94.7,94.89,94.69,94.89,22059.0,86.4719,86.6454,86.4627,86.6454,22059.0
2018-02-20 15:30:00,94.88,95.02,94.87,94.93,28419.0,86.6362,86.7641,86.6271,86.6819,28419.0
2018-02-20 15:35:00,94.95,94.98,94.78,94.78,30897.0,86.7002,86.7275,86.5449,86.5449,30897.0
2018-02-20 15:40:00,94.77,94.78,94.6,94.66,43098.0,86.5358,86.5449,86.3806,86.4353,43098.0
2018-02-20 15:45:00,94.64,94.93,94.6,94.89,62711.0,86.4171,86.6819,86.3806,86.6454,62711.0
2018-02-20 15:50:00,94.87,94.93,94.73,94.79,50374.0,86.6271,86.6819,86.4993,86.5541,50374.0
2018-02-20 15:55:00,94.79,94.81,94.56,94.56,202372.0,86.5541,86.5723,86.344,86.344,202372.0
2018-02-21 09:30:00,94.88,95.56,94.88,95.35,21544.0,86.6362,87.2572,86.6362,87.0654,21544.0
2018-02-21 09:35:00,95.35,95.76,95.35,95.58,23254.0,87.0654,87.4398,87.0654,87.2754,23254.0
2018-02-21 09:40:00,95.59,95.59,95.28,95.29,5483.0,87.2845,87.2845,87.0015,87.0106,5483.0
2018-02-21 09:45:00,95.34,95.84,95.34,95.63,12452.0,87.0563,87.5128,87.0563,87.3211,12452.0
2018-02-21 09:50:00,95.71,95.72,95.25,95.25,14048.0,87.3941,87.4032,86.9741,86.9741,14048.0
2018-02-21 09:55:00,95.25,95.49,95.17,95.31,23329.0,86.9741,87.1932,86.901,87.0289,23329.0
2018-02-21 10:00:00,95.31,95.39,95.07,95.1,21686.0,87.0289,87.1019,86.8097,86.8371,21686.0
2018-02-21 10:05:00,95.09,95.31,95.01,95.27,21750.0,86.828,87.0289,86.7549,86.9923,21750.0
2018-02-21 10:10:00,95.25,95.4,95.15,95.22,30853.0,86.9741,87.1111,86.8828,86.9467,30853.0
2018-02-21 10:15:00,95.22,95.68,95.19,95.59,34557.0,86.9467,87.3667,86.9193,87.2845,34557.0
2018-02-21 10:20:00,95.61,95.64,95.48,95.51,20617.0,87.3028,87.3302,87.1841,87.2115,20617.0
2018-02-21 10:25:00,95.5,95.5,95.25,95.49,20650.0,87.2024,87.2024,86.9741,87.1932,20650.0
2018-02-21 10:30:00,95.55,95.73,95.28,95.51,21394.0,87.248,87.4124,87.0015,87.2115,21394.0
2018-02-21 10:35:00,95.54,95.69,95.51,95.57,24126.0,87.2389,87.3759,87.2115,87.2663,24126.0
2018-02-21 10:40:00,95.62,95.67,95.49,95.64,53010.0,87.3119,87.3576,87.1932,87.3302,53010.0
2018-02-21 10:45:00,95.65,95.9,95.64,95.9,17886.0,87.3393,87.5676,87.3302,87.5676,17886.0
2018-02-21 10:50:00,95.92,96.06,95.89,96.06,19146.0,87.5859,87.7137,87.5585,87.7137,19146.0
2018-02-21 10:55:00,96.03,96.06,95.8,95.8,14362.0,87.6863,87.7137,87.4763,87.4763,14362.0
2018-02-21 11:00:00,95.86,96.03,95.82,95.9,16938.0,87.5311,87.6863,87.4946,87.5676,16938.0
2018-02-21 11:05:00,95.94,96.07,95.9,95.9,22322.0,87.6041,87.7228,87.5676,87.5676,22322.0
2018-02-21 11:10:00,95.88,96.1,95.79,96.05,16726.0,87.5493,87.7502,87.4672,87.7046,16726.0
2018-02-21 11:15:00,96.06,96.41,96.06,96.41,27497.0,87.7137,88.0333,87.7137,88.0333,27497.0
2018-02-21 11:20:00,96.41,96.58,96.39,96.51,15639.0,88.0333,88.1885,88.015,88.1246,15639.0
2018-02-21 11:25:00,96.54,96.54,96.09,96.09,17569.0,88.152,88.152,87.7411,87.7411,17569.0
2018-02-21 11:30:00,96.1,96.37,96.1,96.27,18200.0,87.7502,87.9968,87.7502,87.9055,18200.0
2018-02-21 11:35:00,96.23,96.25,96.12,96.12,9568.0,87.8689,87.8872,87.7685,87.7685,9568.0
2018-02-21 11:40:00,96.12,96.24,96.12,96.23,16476.0,87.7685,87.8781,87.7685,87.8689,16476.0
2018-02-21 11:45:00,96.23,96.51,96.2,96.39,14650.0,87.8689,88.1246,87.8415,88.015,14650.0
2018-02-21 11:50:00,96.3,96.44,96.23,96.26,8856.0,87.9329,88.0607,87.8689,87.8963,8856.0
2018-02-21 11:55:00,96.24,96.33,96.14,96.25,13049.0,87.8781,87.9602,87.7868,87.8872,13049.0
2018-02-21 12:00:00,96.23,96.29,95.96,95.96,8589.0,87.8689,87.9237,87.6224,87.6224,8589.0
2018-02-21 12:05:00,95.97,96.12,95.95,96.01,11303.0,87.6315,87.7685,87.6133,87.6681,11303.0
2018-02-21 12:10:00,96.01,96.11,95.96,96.04,15193.0,87.6681,87.7594,87.6224,87.6954,15193.0
2018-02-21 12:15:00,96.03,96.25,96.0,96.25,9120.0,87.6863,87.8872,87.6589,87.8872,9120.0
2018-02-21 12:20:00,96.23,96.23,96.01,96.07,7200.0,87.8689,87.8689,87.6681,87.7228,7200.0
2018-02-21 12:25:00,96.09,96.09,95.94,95.97,7110.0,87.7411,87.7411,87.6041,87.6315,7110.0
2018-02-21 12:30:00,95.97,96.12,95.96,96.1,8821.0,87.6315,87.7685,87.6224,87.7502,8821.0
2018-02-21 12:35:00,96.08,96.1,95.98,96.0,8170.0,87.732,87.7502,87.6407,87.6589,8170.0
2018-02-21 12:40:00,96.0,96.07,95.83,95.86,6050.0,87.6589,87.7228,87.5037,87.5311,6050.0
2018-02-21 12:45:00,95.88,95.97,95.85,95.94,5460.0,87.5493,87.6315,87.522,87.6041,5460.0
2018-02-21 12:50:00,95.94,96.0,95.87,95.87,5212.0,87.6041,87.6589,87.5402,87.5402,5212.0
2018-02-21 12:55:00,95.92,96.03,95.92,95.93,11675.0,87.5859,87.6863,87.5859,87.595,11675.0
2018-02-21 13:00:00,95.93,95.98,95.88,95.89,6989.0,87.595,87.6407,87.5493,87.5585,6989.0
2018-02-21 13:05:00,95.83,95.94,95.82,95.86,7361.0,87.5037,87.6041,87.4946,87.5311,7361.0
2018-02-21 13:10:00,95.85,95.87,95.75,95.84,7824.0,87.522,87.5402,87.4306,87.5128,7824.0
2018-02-21 13:15:00,95.85,96.0,95.82,95.98,10206.0,87.522,87.6589,87.4946,87.6407,10206.0
2018-02-21 13:20:00,96.02,96.18,95.98,96.16,7888.0,87.6772,87.8233,87.6407,87.805,7888.0
2018-02-21 13:25:00,96.18,96.3,96.14,96.24,5908.0,87.8233,87.9329,87.7868,87.8781,5908.0
2018-02-21 13:30:00,96.31,96.45,96.31,96.43,6480.0,87.942,88.0698,87.942,88.0516,6480.0
2018-02-21 13:35:00,96.45,96.51,96.31,96.31,13007.0,88.0698,88.1246,87.942,87.942,13007.0
2018-02-21 13:40:00,96.34,96.41,96.24,96.33,15992.0,87.9694,88.0333,87.8781,87.9602,15992.0
2018-02-21 13:45:00,96.33,96.47,96.32,96.36,9147.0,87.9602,88.0881,87.9511,87.9876,9147.0
2018-02-21 13:50:00,96.34,96.43,96.33,96.4,7734.0,87.9694,88.0516,87.9602,88.0242,7734.0
2018-02-21 13:55:00,96.4,96.43,96.35,96.36,6190.0,88.0242,88.0516,87.9785,87.9876,6190.0
2018-02-21 14:00:00,96.36,96.67,96.25,96.66,16547.0,87.9876,88.2707,87.8872,88.2616,16547.0
2018-02-21 14:05:00,96.64,96.88,96.6,96.7,19108.0,88.2433,88.4625,88.2068,88.2981,19108.0
2018-02-21 14:10:00,96.68,96.86,96.63,96.63,14626.0,88.2798,88.4442,88.2342,88.2342,14626.0
2018-02-21 14:15:00,96.65,96.75,96.52,96.67,22625.0,88.2524,88.3438,88.1337,88.2707,22625.0
2018-02-21 14:20:00,96.71,96.8,96.63,96.75,21330.0,88.3072,88.3894,88.2342,88.3438,21330.0
2018-02-21 14:25:00,96.79,96.85,96.63,96.63,31626.0,88.3803,88.4351,88.2342,88.2342,31626.0
2018-02-21 14:30:00,96.65,96.73,96.62,96.68,13102.0,88.2524,88.3255,88.2251,88.2798,13102.0
2018-02-21 14:35:00,96.69,96.73,96.57,96.65,15392.0,88.289,88.3255,88.1794,88.2524,15392.0
2018-02-21 14:40:00,96.66,96.71,96.55,96.6,11838.0,88.2616,88.3072,88.1611,88.2068,11838.0
2018-02-21 14:45:00,96.62,96.62,96.28,96.3,13765.0,88.2251,88.2251,87.9146,87.9329,13765.0
2018-02-21 14:50:00,96.26,96.33,96.12,96.23,50198.0,87.8963,87.9602,87.7685,87.8689,50198.0
2018-02-21 14:55:00,96.19,96.39,96.15,96.31,14440.0,87.8324,88.015,87.7959,87.942,14440.0
2018-02-21 15:00:00,96.33,96.34,95.89,95.94,22909.0,87.9602,87.9694,87.5585,87.6041,22909.0
2018-02-21 15:05:00,95.97,96.02,95.73,95.78,20622.0,87.6315,87.6772,87.4124,87.458,20622.0
2018-02-21 15:10:00,95.75,95.87,95.56,95.79,24166.0,87.4306,87.5402,87.2572,87.4672,24166.0
2018-02-21 15:15:00,95.77,95.97,95.72,95.91,22812.0,87.4489,87.6315,87.4032,87.5767,22812.0
2018-02-21 15:20:00,95.92,96.09,95.77,95.88,27016.0,87.5859,87.7411,87.4489,87.5493,27016.0
2018-02-21 15:25:00,95.88,96.14,95.8,96.08,20069.0,87.5493,87.7868,87.4763,87.732,20069.0
2018-02-21 15:30:00,96.11,96.23,96.01,96.03,22756.0,87.7594,87.8689,87.6681,87.6863,22756.0
2018-02-21 15:35:00,96.07,96.1,95.85,95.85,20707.0,87.7228,87.7502,87.522,87.522,20707.0
2018-02-21 15:40:00,95.85,95.88,95.59,95.68,24800.0,87.522,87.5493,87.2845,87.3667,24800.0
2018-02-21 15:45:00,95.68,95.97,95.65,95.73,44698.0,87.3667,87.6315,87.3393,87.4124,44698.0
2018-02-21 15:50:00,95.73,95.89,95.59,95.62,53280.0,87.4124,87.5585,87.2845,87.3119,53280.0
2018-02-21 15:55:00,95.61,95.63,95.26,95.28,103841.0,87.3028,87.3211,86.9832,87.0015,103841.0
2018-02-22 09:30:00,95.86,95.96,95.46,95.96,29386.0,87.5311,87.6224,87.1658,87.6224,29386.0
2018-02-22 09:35:00,96.0,96.11,95.93,96.07,4197.0,87.6589,87.7594,87.595,87.7228,4197.0
2018-02-22 09:40:00,96.03,96.14,95.86,95.86,5094.0,87.6863,87.7868,87.5311,87.5311,5094.0
2018-02-22 09:45:00,95.95,95.95,95.7,95.78,7012.0,87.6133,87.6133,87.385,87.458,7012.0
2018-02-22 09:50:00,95.72,95.76,95.53,95.7,8348.0,87.4032,87.4398,87.2298,87.385,8348.0
2018-02-22 09:55:00,95.72,95.98,95.71,95.93,6445.0,87.4032,87.6407,87.3941,87.595,6445.0
2018-02-22 10:00:00,95.93,96.36,95.93,96.28,14327.0,87.595,87.9876,87.595,87.9146,14327.0
2018-02-22 10:05:00,96.3,96.45,96.19,96.38,3099.0,87.9329,88.0698,87.8324,88.0059,3099.0
2018-02-22 10:10:00,96.42,96.57,96.28,96.28,6528.0,88.0424,88.1794,87.9146,87.9146,6528.0
2018-02-22 10:15:00,96.3,96.44,96.29,96.29,4956.0,87.9329,88.0607,87.9237,87.9237,4956.0
2018-02-22 10:20:00,96.29,96.33,96.14,96.21,3800.0,87.9237,87.9602,87.7868,87.8507,3800.0
2018-02-22 10:25:00,96.23,96.36,96.2,96.29,10204.0,87.8689,87.9876,87.8415,87.9237,10204.0
2018-02-22 10:30:00,96.38,96.51,96.34,96.43,50938.0,88.0059,88.1246,87.9694,88.0516,50938.0
2018-02-22 10:35:00,96.38,96.52,96.32,96.52,5263.0,88.0059,88.1337,87.9511,88.1337,5263.0
2018-02-22 10:40:00,96.58,96.65,96.39,96.45,6401.0,88.1885,88.2524,88.015,88.0698,6401.0
2018-02-22 10:45:00,96.46,96.52,96.36,96.47,9980.0,88.079,88.1337,87.9876,88.0881,9980.0
2018-02-22 10:50:00,96.43,96.55,96.35,96.44,7553.0,88.0516,88.1611,87.9785,88.0607,7553.0
2018-02-22 10:55:00,96.43,96.53,96.39,96.46,9820.0,88.0516,88.1429,88.015,88.079,9820.0
2018-02-22 11:00:00,96.41,96.52,96.29,96.45,7993.0,88.0333,88.1337,87.9237,88.0698,7993.0
2018-02-22 11:05:00,96.5,96.67,96.5,96.57,5729.0,88.1155,88.2707,88.1155,88.1794,5729.0
2018-02-22 11:10:00,96.59,96.67,96.56,96.67,5300.0,88.1977,88.2707,88.1703,88.2707,5300.0
2018-02-22 11:15:00,96.67,96.8,96.58,96.61,8569.0,88.2707,88.3894,88.1885,88.2159,8569.0
2018-02-22 11:20:00,96.58,96.88,96.58,96.81,6741.0,88.1885,88.4625,88.1885,88.3985,6741.0
2018-02-22 11:25:00,96.82,96.83,96.64,96.69,8775.0,88.4077,88.4168,88.2433,88.289,8775.0
2018-02-22 11:30:00,96.65,96.76,96.59,96.64,5372.0,88.2524,88.3529,88.1977,88.2433,5372.0
2018-02-22 11:35:00,96.62,96.75,96.54,96.67,7388.0,88.2251,88.3438,88.152,88.2707,7388.0
2018-02-22 11:40:00,96.67,96.75,96.62,96.75,6485.0,88.2707,88.3438,88.2251,88.3438,6485.0
2018-02-22 11:45:00,96.75,96.81,96.68,96.81,3911.0,88.3438,88.3985,88.2798,88.3985,3911.0
2018-02-22 11:50:00,96.76,96.87,96.72,96.76,3876.0,88.3529,88.4533,88.3164,88.3529,3876.0
2018-02-22 11:55:00,96.72,96.92,96.7,96.86,5529.0,88.3164,88.499,88.2981,88.4442,5529.0
2018-02-22 12:00:00,96.89,97.0,96.87,96.96,5769.0,88.4716,88.572,88.4533,88.5355,5769.0
2018-02-22 12:05:00,96.96,97.0,96.91,96.93,6560.0,88.5355,88.572,88.4899,88.5081,6560.0
2018-02-22 12:10:00,96.91,96.93,96.81,96.81,3869.0,88.4899,88.5081,88.3985,88.3985,3869.0
2018-02-22 12:15:00,96.78,96.89,96.71,96.71,11630.0,88.3711,88.4716,88.3072,88.3072,11630.0
2018-02-22 12:20:00,96.71,96.81,96.69,96.81,13467.0,88.3072,88.3985,88.289,88.3985,13467.0
2018-02-22 12:25:00,96.8,96.9,96.73,96.86,5555.0,88.3894,88.4807,88.3255,88.4442,5555.0
2018-02-22 12:30:00,96.9,96.9,96.73,96.76,6503.0,88.4807,88.4807,88.3255,88.3529,6503.0
2018-02-22 12:35:00,96.74,96.76,96.54,96.54,8895.0,88.3346,88.3529,88.152,88.152,8895.0
2018-02-22 12:40:00,96.59,96.59,96.43,96.44,5022.0,88.1977,88.1977,88.0516,88.0607,5022.0
2018-02-22 12:45:00,96.43,96.6,96.34,96.44,11573.0,88.0516,88.2068,87.9694,88.0607,11573.0
2018-02-22 12:50:00,96.35,96.5,96.23,96.5,6519.0,87.9785,88.1155,87.8689,88.1155,6519.0
2018-02-22 12:55:00,96.52,96.58,96.35,96.38,4266.0,88.1337,88.1885,87.9785,88.0059,4266.0
2018-02-22 13:00:00,96.42,96.63,96.42,96.6,4068.0,88.0424,88.2342,88.0424,88.2068,4068.0
2018-02-22 13:05:00,96.57,96.6,96.5,96.58,6369.0,88.1794,88.2068,88.1155,88.1885,6369.0
2018-02-22 13:10:00,96.57,96.57,96.31,96.35,4853.0,88.1794,88.1794,87.942,87.9785,4853.0
2018-02-22 13:15:00,96.3,96.43,96.3,96.38,3401.0,87.9329,88.0516,87.9329,88.0059,3401.0
2018-02-22 13:20:00,96.38,96.46,96.34,96.35,6296.0,88.0059,88.079,87.9694,87.9785,6296.0
2018-02-22 13:25:00,96.37,96.5,96.35,96.41,4700.0,87.9968,88.1155,87.9785,88.0333,4700.0
2018-02-22 13:30:00,96.39,96.41,96.06,96.09,4901.0,88.015,88.0333,87.7137,87.7411,4901.0
2018-02-22 13:35:00,96.11,96.25,96.1,96.22,4303.0,87.7594,87.8872,87.7502,87.8598,4303.0
2018-02-22 13:40:00,96.23,96.25,96.15,96.19,3528.0,87.8689,87.8872,87.7959,87.8324,3528.0
2018-02-22 13:45:00,96.16,96.2,96.13,96.18,4637.0,87.805,87.8415,87.7776,87.8233,4637.0
2018-02-22 13:50:00,96.2,96.33,96.2,96.33,3743.0,87.8415,87.9602,87.8415,87.9602,3743.0
2018-02-22 13:55:00,96.32,96.47,96.31,96.39,9974.0,87.9511,88.0881,87.942,88.015,9974.0
2018-02-22 14:00:00,96.37,96.48,96.37,96.42,8899.0,87.9968,88.0972,87.9968,88.0424,8899.0
2018-02-22 14:05:00,96.44,96.54,96.39,96.47,7877.0,88.0607,88.152,88.015,88.0881,7877.0
2018-02-22 14:10:00,96.47,96.49,96.24,96.37,7595.0,88.0881,88.1063,87.8781,87.9968,7595.0
2018-02-22 14:15:00,96.39,96.48,96.35,96.43,5312.0,88.015,88.0972,87.9785,88.0516,5312.0
2018-02-22 14:20:00,96.43,96.45,96.35,96.42,5826.0,88.0516,88.0698,87.9785,88.0424,5826.0
2018-02-22 14:25:00,96.39,96.65,96.39,96.62,8246.0,88.015,88.2524,88.015,88.2251,8246.0
2018-02-22 14:30:00,96.61,96.75,96.61,96.71,8930.0,88.2159,88.3438,88.2159,88.3072,8930.0
2018-02-22 14:35:00,96.72,96.72,96.5,96.51,7226.0,88.3164,88.3164,88.1155,88.1246,7226.0
2018-02-22 14:40:00,96.51,96.53,96.43,96.51,8008.0,88.1246,88.1429,88.0516,88.1246,8008.0
2018-02-22 14:45:00,96.45,96.47,96.38,96.44,6039.0,88.0698,88.0881,88.0059,88.0607,6039.0
2018-02-22 14:50:00,96.42,96.44,96.34,96.39,6299.0,88.0424,88.0607,87.9694,88.015,6299.0
2018-02-22 14:55:00,96.3,96.36,96.12,96.13,8179.0,87.9329,87.9876,87.7685,87.7776,8179.0
2018-02-22 15:00:00,96.13,96.22,96.01,96.12,7234.0,87.7776,87.8598,87.6681,87.7685,7234.0
2018-02-22 15:05:00,96.12,96.25,96.08,96.11,8232.0,87.7685,87.8872,87.732,87.7594,8232.0
2018-02-22 15:10:00,96.11,96.3,96.09,96.29,10463.0,87.7594,87.9329,87.7411,87.9237,10463.0
2018-02-22 15:15:00,96.29,96.29,96.12,96.25,11361.0,87.9237,87.9237,87.7685,87.8872,11361.0
2018-02-22 15:20:00,96.25,96.29,96.19,96.25,16578.0,87.8872,87.9237,87.8324,87.8872,16578.0
2018-02-22 15:25:00,96.24,96.35,96.17,96.18,23797.0,87.8781,87.9785,87.8142,87.8233,23797.0
2018-02-22 15:30:00,96.18,96.41,96.13,96.37,22361.0,87.8233,88.0333,87.7776,87.9968,22361.0
2018-02-22 15:35:00,96.34,96.37,96.14,96.25,21141.0,87.9694,87.9968,87.7868,87.8872,21141.0
2018-02-22 15:40:00,96.23,96.35,96.14,96.17,23423.0,87.8689,87.9785,87.7868,87.8142,23423.0
2018-02-22 15:45:00,96.16,96.17,95.84,95.87,36864.0,87.805,87.8142,87.5128,87.5402,36864.0
2018-02-22 15:50:00,95.87,96.27,95.87,96.16,31440.0,87.5402,87.9055,87.5402,87.805,31440.0
2018-02-22 15:55:00,96.18,96.21,96.06,96.1,56145.0,87.8233,87.8507,87.7137,87.7502,56145.0
2018-02-23 09:30:00,96.77,97.21,96.68,97.21,23085.0,88.362,88.7638,88.2798,88.7638,23085.0
2018-02-23 09:35:00,97.32,97.32,96.49,96.95,12204.0,88.8642,88.8642,88.1063,88.5264,12204.0
2018-02-23 09:40:00,96.95,97.23,96.95,97.07,16511.0,88.5264,88.7821,88.5264,88.636,16511.0
2018-02-23 09:45:00,97.03,97.03,96.64,96.76,7825.0,88.5994,88.5994,88.2433,88.3529,7825.0
2018-02-23 09:50:00,96.7,96.73,96.44,96.61,6766.0,88.2981,88.3255,88.0607,88.2159,6766.0
2018-02-23 09:55:00,96.56,96.56,96.19,96.28,4700.0,88.1703,88.1703,87.8324,87.9146,4700.0
2018-02-23 10:00:00,96.36,96.5,96.34,96.47,12714.0,87.9876,88.1155,87.9694,88.0881,12714.0
2018-02-23 10:05:00,96.47,96.62,96.25,96.26,5671.0,88.0881,88.2251,87.8872,87.8963,5671.0
2018-02-23 10:10:00,96.26,96.55,96.25,96.45,6700.0,87.8963,88.1611,87.8872,88.0698,6700.0
2018-02-23 10:15:00,96.37,96.37,96.11,96.26,6605.0,87.9968,87.9968,87.7594,87.8963,6605.0
2018-02-23 10:20:00,96.21,96.25,96.15,96.2,25303.0,87.8507,87.8872,87.7959,87.8415,25303.0
2018-02-23 10:25:00,96.22,96.22,95.91,95.91,11900.0,87.8598,87.8598,87.5767,87.5767,11900.0
2018-02-23 10:30:00,95.96,95.96,95.72,95.91,22364.0,87.6224,87.6224,87.4032,87.5767,22364.0
2018-02-23 10:35:00,95.94,96.21,95.94,96.14,19670.0,87.6041,87.8507,87.6041,87.7868,19670.0
2018-02-23 10:40:00,96.13,96.33,96.08,96.33,44303.0,87.7776,87.9602,87.732,87.9602,44303.0
2018-02-23 10:45:00,96.39,96.73,96.39,96.69,14036.0,88.015,88.3255,88.015,88.289,14036.0
2018-02-23 10:50:00,96.66,96.71,96.53,96.62,18378.0,88.2616,88.3072,88.1429,88.2251,18378.0
2018-02-23 10:55:00,96.57,96.61,96.44,96.45,8669.0,88.1794,88.2159,88.0607,88.0698,8669.0
2018-02-23 11:00:00,96.47,96.57,96.38,96.46,12173.0,88.0881,88.1794,88.0059,88.079,12173.0
2018-02-23 11:05:00,96.45,96.54,96.35,96.51,13290.0,88.0698,88.152,87.9785,88.1246,13290.0
2018-02-23 11:10:00,96.46,96.73,96.44,96.72,9595.0,88.079,88.3255,88.0607,88.3164,9595.0
2018-02-23 11:15:00,96.73,96.86,96.67,96.7,5118.0,88.3255,88.4442,88.2707,88.2981,5118.0
2018-02-23 11:20:00,96.68,96.76,96.63,96.67,5638.0,88.2798,88.3529,88.2342,88.2707,5638.0
2018-02-23 11:25:00,96.63,96.73,96.63,96.7,8414.0,88.2342,88.3255,88.2342,88.2981,8414.0
2018-02-23 11:30:00,96.68,96.81,96.68,96.71,15520.0,88.2798,88.3985,88.2798,88.3072,15520.0
2018-02-23 11:35:00,96.67,96.75,96.61,96.72,8316.0,88.2707,88.3438,88.2159,88.3164,8316.0
2018-02-23 11:40:00,96.71,96.72,96.5,96.5,4100.0,88.3072,88.3164,88.1155,88.1155,4100.0
2018-02-23 11:45:00,96.51,96.6,96.5,96.56,7909.0,88.1246,88.2068,88.1155,88.1703,7909.0
2018-02-23 11:50:00,96.58,96.7,96.48,96.7,9504.0,88.1885,88.2981,88.0972,88.2981,9504.0
2018-02-23 11:55:00,96.68,96.94,96.66,96.92,13201.0,88.2798,88.5172,88.2616,88.499,13201.0
2018-02-23 12:00:00,96.89,96.89,96.81,96.84,4264.0,88.4716,88.4716,88.3985,88.4259,4264.0
2018-02-23 12:05:00,96.85,96.93,96.75,96.8,4501.0,88.4351,88.5081,88.3438,88.3894,4501.0
2018-02-23 12:10:00,96.82,96.85,96.78,96.85,4153.0,88.4077,88.4351,88.3711,88.4351,4153.0
2018-02-23 12:15:00,96.85,96.97,96.85,96.97,14190.0,88.4351,88.5446,88.4351,88.5446,14190.0
2018-02-23 12:20:00,96.95,96.95,96.79,96.81,13222.0,88.5264,88.5264,88.3803,88.3985,13222.0
2018-02-23 12:25:00,96.78,96.8,96.69,96.76,5662.0,88.3711,88.3894,88.289,88.3529,5662.0
2018-02-23 12:30:00,96.7,96.9,96.67,96.88,21205.0,88.2981,88.4807,88.2707,88.4625,21205.0
2018-02-23 12:35:00,96.88,96.95,96.83,96.93,12302.0,88.4625,88.5264,88.4168,88.5081,12302.0
2018-02-23 12:40:00,96.94,96.95,96.75,96.76,4362.0,88.5172,88.5264,88.3438,88.3529,4362.0
2018-02-23 12:45:00,96.75,96.85,96.69,96.81,4068.0,88.3438,88.4351,88.289,88.3985,4068.0
2018-02-23 12:50:00,96.78,96.9,96.7,96.8,37827.0,88.3711,88.4807,88.2981,88.3894,37827.0
2018-02-23 12:55:00,96.82,96.98,96.8,96.94,37763.0,88.4077,88.5538,88.3894,88.5172,37763.0
2018-02-23 13:00:00,96.94,96.98,96.82,96.85,29663.0,88.5172,88.5538,88.4077,88.4351,29663.0
2018-02-23 13:05:00,96.87,96.98,96.84,96.89,76135.0,88.4533,88.5538,88.4259,88.4716,76135.0
2018-02-23 13:10:00,96.89,96.93,96.73,96.81,8502.0,88.4716,88.5081,88.3255,88.3985,8502.0
2018-02-23 13:15:00,96.79,96.81,96.61,96.63,3709.0,88.3803,88.3985,88.2159,88.2342,3709.0
2018-02-23 13:20:00,96.63,96.67,96.51,96.51,5500.0,88.2342,88.2707,88.1246,88.1246,5500.0
2018-02-23 13:25:00,96.48,96.62,96.44,96.54,17743.0,88.0972,88.2251,88.0607,88.152,17743.0
2018-02-23 13:30:00,96.55,96.66,96.5,96.56,8928.0,88.1611,88.2616,88.1155,88.1703,8928.0
2018-02-23 13:35:00,96.6,96.64,96.56,96.57,4400.0,88.2068,88.2433,88.1703,88.1794,4400.0
2018-02-23 13:40:00,96.52,96.6,96.5,96.57,3607.0,88.1337,88.2068,88.1155,88.1794,3607.0
2018-02-23 13:45:00,96.59,96.67,96.56,96.66,4266.0,88.1977,88.2707,88.1703,88.2616,4266.0
2018-02-23 13:50:00,96.68,96.72,96.59,96.59,4513.0,88.2798,88.3164,88.1977,88.1977,4513.0
2018-02-23 13:55:00,96.58,96.73,96.52,96.73,4511.0,88.1885,88.3255,88.1337,88.3255,4511.0
2018-02-23 14:00:00,96.74,96.76,96.53,96.53,11900.0,88.3346,88.3529,88.1429,88.1429,11900.0
2018-02-23 14:05:00,96.51,96.67,96.49,96.64,8360.0,88.1246,88.2707,88.1063,88.2433,8360.0
2018-02-23 14:10:00,96.65,96.7,96.64,96.68,7179.0,88.2524,88.2981,88.2433,88.2798,7179.0
2018-02-23 14:15:00,96.69,96.96,96.68,96.95,12223.0,88.289,88.5355,88.2798,88.5264,12223.0
2018-02-23 14:20:00,96.96,97.1,96.8,97.04,15693.0,88.5355,88.6633,88.3894,88.6086,15693.0
2018-02-23 14:25:00,97.05,97.08,96.85,96.94,6815.0,88.6177,88.6451,88.4351,88.5172,6815.0
2018-02-23 14:30:00,96.9,96.9,96.77,96.8,5322.0,88.4807,88.4807,88.362,88.3894,5322.0
2018-02-23 14:35:00,96.81,97.0,96.81,96.89,9900.0,88.3985,88.572,88.3985,88.4716,9900.0
2018-02-23 14:40:00,96.94,97.02,96.89,96.96,14302.0,88.5172,88.5903,88.4716,88.5355,14302.0
2018-02-23 14:45:00,96.98,97.01,96.89,96.97,15001.0,88.5538,88.5812,88.4716,88.5446,15001.0
2018-02-23 14:50:00,96.97,97.13,96.97,97.02,8025.0,88.5446,88.6907,88.5446,88.5903,8025.0
2018-02-23 14:55:00,97.02,97.05,96.87,96.88,14101.0,88.5903,88.6177,88.4533,88.4625,14101.0
2018-02-23 15:00:00,96.91,97.04,96.87,97.04,11104.0,88.4899,88.6086,88.4533,88.6086,11104.0
2018-02-23 15:05:00,97.02,97.04,96.96,97.01,7894.0,88.5903,88.6086,88.5355,88.5812,7894.0
2018-02-23 15:10:00,97.0,97.03,96.89,96.97,12220.0,88.572,88.5994,88.4716,88.5446,12220.0
2018-02-23 15:15:00,96.95,97.04,96.92,96.98,11572.0,88.5264,88.6086,88.499,88.5538,11572.0
2018-02-23 15:20:00,96.96,97.09,96.95,97.08,9924.0,88.5355,88.6542,88.5264,88.6451,9924.0
2018-02-23 15:25:00,97.08,97.16,97.01,97.01,29917.0,88.6451,88.7181,88.5812,88.5812,29917.0
2018-02-23 15:30:00,97.01,97.14,96.92,96.92,22603.0,88.5812,88.6999,88.499,88.499,22603.0
2018-02-23 15:35:00,96.95,97.05,96.93,96.99,23374.0,88.5264,88.6177,88.5081,88.5629,23374.0
2018-02-23 15:40:00,97.0,97.08,96.94,97.08,20138.0,88.572,88.6451,88.5172,88.6451,20138.0
2018-02-23 15:45:00,97.08,97.1,96.97,97.03,29511.0,88.6451,88.6633,88.5446,88.5994,29511.0
2018-02-23 15:50:00,97.02,97.1,96.97,97.0,57725.0,88.5903,88.6633,88.5446,88.572,57725.0
2018-02-23 15:55:00,97.0,97.23,97.0,97.22,82921.0,88.572,88.7821,88.572,88.7729,82921.0
2018-02-26 09:30:00,97.73,97.88,97.3,97.8,24649.0,89.2386,89.3756,88.846,89.3025,24649.0
2018-02-26 09:35:00,97.74,98.07,97.57,97.8,41561.0,89.2477,89.5491,89.0925,89.3025,41561.0
2018-02-26 09:40:00,98.11,98.18,97.81,97.81,2871.0,89.5856,89.6495,89.3117,89.3117,2871.0
2018-02-26 09:45:00,97.9,98.23,97.64,98.21,6248.0,89.3938,89.6952,89.1564,89.6769,6248.0
2018-02-26 09:50:00,98.11,98.22,97.89,97.89,4687.0,89.5856,89.686,89.3847,89.3847,4687.0
2018-02-26 09:55:00,97.93,98.13,97.9,98.09,5811.0,89.4212,89.6039,89.3938,89.5673,5811.0
2018-02-26 10:00:00,98.03,98.07,97.9,97.98,3602.0,89.5125,89.5491,89.3938,89.4669,3602.0
2018-02-26 10:05:00,97.93,98.07,97.93,98.0,3358.0,89.4212,89.5491,89.4212,89.4851,3358.0
2018-02-26 10:10:00,97.97,97.98,97.7,97.73,3041.0,89.4578,89.4669,89.2112,89.2386,3041.0
2018-02-26 10:15:00,97.71,97.73,97.43,97.46,4190.0,89.2203,89.2386,88.9647,88.9921,4190.0
2018-02-26 10:20:00,97.38,97.44,97.01,97.04,17402.0,88.919,88.9738,88.5812,88.6086,17402.0
2018-02-26 10:25:00,97.0,97.03,96.67,96.69,13920.0,88.572,88.5994,88.2707,88.289,13920.0
2018-02-26 10:30:00,96.77,96.85,96.62,96.62,11195.0,88.362,88.4351,88.2251,88.2251,11195.0
2018-02-26 10:35:00,96.69,97.09,96.65,96.98,6704.0,88.289,88.6542,88.2524,88.5538,6704.0
2018-02-26 10:40:00,97.03,97.05,96.8,96.99,8288.0,88.5994,88.6177,88.3894,88.5629,8288.0
2018-02-26 10:45:00,96.99,97.06,96.82,97.06,3400.0,88.5629,88.6268,88.4077,88.6268,3400.0
2018-02-26 10:50:00,97.03,97.15,96.94,97.15,3897.0,88.5994,88.709,88.5172,88.709,3897.0
2018-02-26 10:55:00,97.07,97.16,96.96,97.09,4200.0,88.636,88.7181,88.5355,88.6542,4200.0
2018-02-26 11:00:00,97.08,97.42,97.0,97.42,6025.0,88.6451,88.9555,88.572,88.9555,6025.0
2018-02-26 11:05:00,97.33,97.38,97.22,97.33,4379.0,88.8734,88.919,88.7729,88.8734,4379.0
2018-02-26 11:10:00,97.22,97.38,97.15,97.34,5640.0,88.7729,88.919,88.709,88.8825,5640.0
2018-02-26 11:15:00,97.29,97.31,97.11,97.3,4736.0,88.8368,88.8551,88.6725,88.846,4736.0
2018-02-26 11:20:00,97.31,97.31,97.19,97.23,3670.0,88.8551,88.8551,88.7455,88.7821,3670.0
2018-02-26 11:25:00,97.25,97.32,97.11,97.19,5547.0,88.8003,88.8642,88.6725,88.7455,5547.0
2018-02-26 11:30:00,97.22,97.24,97.08,97.1,5568.0,88.7729,88.7912,88.6451,88.6633,5568.0
2018-02-26 11:35:00,97.12,97.23,97.07,97.18,204274.0,88.6816,88.7821,88.636,88.7364,204274.0
2018-02-26 11:40:00,97.12,97.39,97.12,97.39,5700.0,88.6816,88.9281,88.6816,88.9281,5700.0
2018-02-26 11:45:00,97.39,97.44,97.3,97.4,4074.0,88.9281,88.9738,88.846,88.9373,4074.0
2018-02-26 11:50:00,97.43,97.55,97.33,97.36,5444.0,88.9647,89.0742,88.8734,88.9008,5444.0
2018-02-26 11:55:00,97.33,97.46,97.33,97.44,8316.0,88.8734,88.9921,88.8734,88.9738,8316.0
2018-02-26 12:00:00,97.43,97.45,97.3,97.35,22259.0,88.9647,88.9829,88.846,88.8916,22259.0
2018-02-26 12:05:00,97.35,97.44,97.33,97.44,8555.0,88.8916,88.9738,88.8734,88.9738,8555.0
2018-02-26 12:10:00,97.42,97.52,97.38,97.42,12920.0,88.9555,89.0469,88.919,88.9555,12920.0
2018-02-26 12:15:00,97.49,97.54,97.36,97.51,27064.0,89.0195,89.0651,88.9008,89.0377,27064.0
2018-02-26 12:20:00,97.52,97.55,97.47,97.5,8146.0,89.0469,89.0742,89.0012,89.0286,8146.0
2018-02-26 12:25:00,97.5,97.54,97.46,97.52,8601.0,89.0286,89.0651,88.9921,89.0469,8601.0
2018-02-26 12:30:00,97.52,97.53,97.42,97.53,5550.0,89.0469,89.056,88.9555,89.056,5550.0
2018-02-26 12:35:00,97.48,97.63,97.44,97.56,7020.0,89.0103,89.1473,88.9738,89.0834,7020.0
2018-02-26 12:40:00,97.57,97.63,97.52,97.57,11649.0,89.0925,89.1473,89.0469,89.0925,11649.0
2018-02-26 12:45:00,97.55,97.63,97.5,97.63,20539.0,89.0742,89.1473,89.0286,89.1473,20539.0
2018-02-26 12:50:00,97.65,97.66,97.57,97.6,2900.0,89.1656,89.1747,89.0925,89.1199,2900.0
2018-02-26 12:55:00,97.61,97.76,97.59,97.69,56535.0,89.129,89.266,89.1108,89.2021,56535.0
2018-02-26 13:00:00,97.69,97.74,97.64,97.67,18552.0,89.2021,89.2477,89.1564,89.1838,18552.0
2018-02-26 13:05:00,97.68,97.68,97.55,97.58,3557.0,89.193,89.193,89.0742,89.1016,3557.0
2018-02-26 13:10:00,97.6,97.64,97.57,97.62,6577.0,89.1199,89.1564,89.0925,89.1382,6577.0
2018-02-26 13:15:00,97.6,97.62,97.51,97.62,9720.0,89.1199,89.1382,89.0377,89.1382,9720.0
2018-02-26 13:20:00,97.63,97.67,97.54,97.58,16819.0,89.1473,89.1838,89.0651,89.1016,16819.0
2018-02-26 13:25:00,97.59,97.6,97.39,97.52,19741.0,89.1108,89.1199,88.9281,89.0469,19741.0
2018-02-26 13:30:00,97.48,97.49,97.38,97.43,8522.0,89.0103,89.0195,88.919,88.9647,8522.0
2018-02-26 13:35:00,97.47,97.54,97.4,97.49,3151.0,89.0012,89.0651,88.9373,89.0195,3151.0
2018-02-26 13:40:00,97.53,97.54,97.42,97.44,4500.0,89.056,89.0651,88.9555,88.9738,4500.0
2018-02-26 13:45:00,97.44,97.56,97.38,97.46,6218.0,88.9738,89.0834,88.919,88.9921,6218.0
2018-02-26 13:50:00,97.48,97.57,97.46,97.5,6377.0,89.0103,89.0925,88.9921,89.0286,6377.0
2018-02-26 13:55:00,97.5,97.56,97.41,97.52,10196.0,89.0286,89.0834,88.9464,89.0469,10196.0
2018-02-26 14:00:00,97.57,97.71,97.55,97.69,4975.0,89.0925,89.2203,89.0742,89.2021,4975.0
2018-02-26 14:05:00,97.66,97.74,97.59,97.65,6140.0,89.1747,89.2477,89.1108,89.1656,6140.0
2018-02-26 14:10:00,97.62,97.65,97.47,97.48,5453.0,89.1382,89.1656,89.0012,89.0103,5453.0
2018-02-26 14:15:00,97.45,97.46,97.34,97.36,4651.0,88.9829,88.9921,88.8825,88.9008,4651.0
2018-02-26 14:20:00,97.36,97.41,97.3,97.3,5051.0,88.9008,88.9464,88.846,88.846,5051.0
2018-02-26 14:25:00,97.3,97.36,97.19,97.24,12273.0,88.846,88.9008,88.7455,88.7912,12273.0
2018-02-26 14:30:00,97.22,97.24,97.13,97.17,6834.0,88.7729,88.7912,88.6907,88.7273,6834.0
2018-02-26 14:35:00,97.15,97.18,97.07,97.09,5399.0,88.709,88.7364,88.636,88.6542,5399.0
2018-02-26 14:40:00,97.07,97.13,97.04,97.06,6877.0,88.636,88.6907,88.6086,88.6268,6877.0
2018-02-26 14:45:00,97.05,97.11,96.99,96.99,4636.0,88.6177,88.6725,88.5629,88.5629,4636.0
2018-02-26 14:50:00,96.97,97.12,96.96,97.12,4226.0,88.5446,88.6816,88.5355,88.6816,4226.0
2018-02-26 14:55:00,97.15,97.15,97.06,97.09,6844.0,88.709,88.709,88.6268,88.6542,6844.0
2018-02-26 15:00:00,97.08,97.15,97.0,97.14,5959.0,88.6451,88.709,88.572,88.6999,5959.0
2018-02-26 15:05:00,97.13,97.26,97.12,97.26,7226.0,88.6907,88.8094,88.6816,88.8094,7226.0
2018-02-26 15:10:00,97.26,97.34,97.25,97.26,10570.0,88.8094,88.8825,88.8003,88.8094,10570.0
2018-02-26 15:15:00,97.23,97.41,97.23,97.39,10940.0,88.7821,88.9464,88.7821,88.9281,10940.0
2018-02-26 15:20:00,97.38,97.57,97.38,97.55,10770.0,88.919,89.0925,88.919,89.0742,10770.0
2018-02-26 15:25:00,97.54,97.54,97.44,97.51,8200.0,89.0651,89.0651,88.9738,89.0377,8200.0
2018-02-26 15:30:00,97.49,97.49,97.33,97.33,19111.0,89.0195,89.0195,88.8734,88.8734,19111.0
2018-02-26 15:35:00,97.34,97.49,97.34,97.46,30510.0,88.8825,89.0195,88.8825,88.9921,30510.0
2018-02-26 15:40:00,97.45,97.47,97.37,97.45,25995.0,88.9829,89.0012,88.9099,88.9829,25995.0
2018-02-26 15:45:00,97.46,97.56,97.42,97.44,30527.0,88.9921,89.0834,88.9555,88.9738,30527.0
2018-02-26 15:50:00,97.45,97.48,97.36,97.38,35426.0,88.9829,89.0103,88.9008,88.919,35426.0
2018-02-26 15:55:00,97.38,97.57,97.38,97.53,57840.0,88.919,89.0925,88.919,89.056,57840.0
2018-02-27 09:30:00,97.96,98.45,97.14,97.17,58608.0,89.4486,89.896,88.6999,88.7273,58608.0
2018-02-27 09:35:00,97.32,97.82,97.25,97.79,24061.0,88.8642,89.3208,88.8003,89.2934,24061.0
2018-02-27 09:40:00,97.78,97.84,97.45,97.45,10915.0,89.2843,89.3391,88.9829,88.9829,10915.0
2018-02-27 09:45:00,97.44,97.68,97.33,97.55,15587.0,88.9738,89.193,88.8734,89.0742,15587.0
2018-02-27 09:50:00,97.56,97.6,97.27,97.35,10500.0,89.0834,89.1199,88.8186,88.8916,10500.0
2018-02-27 09:55:00,97.25,97.29,97.06,97.11,9879.0,88.8003,88.8368,88.6268,88.6725,9879.0
2018-02-27 10:00:00,97.03,97.11,96.86,96.9,24869.0,88.5994,88.6725,88.4442,88.4807,24869.0
2018-02-27 10:05:00,96.9,97.14,96.85,97.1,24767.0,88.4807,88.6999,88.4351,88.6633,24767.0
2018-02-27 10:10:00,97.08,97.22,97.03,97.03,16588.0,88.6451,88.7729,88.5994,88.5994,16588.0
2018-02-27 10:15:00,97.01,97.05,96.89,96.94,13230.0,88.5812,88.6177,88.4716,88.5172,13230.0
2018-02-27 10:20:00,96.95,97.03,96.9,96.97,13715.0,88.5264,88.5994,88.4807,88.5446,13715.0
2018-02-27 10:25:00,96.97,96.97,96.41,96.41,20834.0,88.5446,88.5446,88.0333,88.0333,20834.0
2018-02-27 10:30:00,96.4,96.53,96.23,96.25,16662.0,88.0242,88.1429,87.8689,87.8872,16662.0
2018-02-27 10:35:00,96.22,96.25,95.93,96.05,14236.0,87.8598,87.8872,87.595,87.7046,14236.0
2018-02-27 10:40:00,96.03,96.06,95.58,95.68,63247.0,87.6863,87.7137,87.2754,87.3667,63247.0
2018-02-27 10:45:00,95.64,95.74,95.32,95.52,27526.0,87.3302,87.4215,87.038,87.2206,27526.0
2018-02-27 10:50:00,95.51,95.56,95.28,95.28,26719.0,87.2115,87.2572,87.0015,87.0015,26719.0
2018-02-27 10:55:00,95.27,95.27,94.95,95.15,37486.0,86.9923,86.9923,86.7002,86.8828,37486.0
2018-02-27 11:00:00,95.11,95.53,94.95,95.53,45754.0,86.8462,87.2298,86.7002,87.2298,45754.0
2018-02-27 11:05:00,95.46,95.65,95.44,95.5,49037.0,87.1658,87.3393,87.1476,87.2024,49037.0
2018-02-27 11:10:00,95.51,95.51,95.27,95.27,17345.0,87.2115,87.2115,86.9923,86.9923,17345.0
2018-02-27 11:15:00,95.25,95.3,95.04,95.15,44522.0,86.9741,87.0197,86.7823,86.8828,44522.0
2018-02-27 11:20:00,95.16,95.33,95.13,95.25,25365.0,86.8919,87.0471,86.8645,86.9741,25365.0
2018-02-27 11:25:00,95.28,95.33,94.96,95.2,22783.0,87.0015,87.0471,86.7093,86.9284,22783.0
2018-02-27 11:30:00,95.13,95.25,95.06,95.15,16746.0,86.8645,86.9741,86.8006,86.8828,16746.0
2018-02-27 11:35:00,95.17,95.17,95.01,95.13,23019.0,86.901,86.901,86.7549,86.8645,23019.0
2018-02-27 11:40:00,95.1,95.27,94.89,95.19,20512.0,86.8371,86.9923,86.6454,86.9193,20512.0
2018-02-27 11:45:00,95.28,95.39,95.23,95.33,18707.0,87.0015,87.1019,86.9558,87.0471,18707.0
2018-02-27 11:50:00,95.32,95.51,95.2,95.47,13996.0,87.038,87.2115,86.9284,87.175,13996.0
2018-02-27 11:55:00,95.51,95.63,95.35,95.35,12333.0,87.2115,87.3211,87.0654,87.0654,12333.0
2018-02-27 12:00:00,95.38,95.6,95.38,95.53,14707.0,87.0928,87.2937,87.0928,87.2298,14707.0
2018-02-27 12:05:00,95.54,95.77,95.54,95.77,9751.0,87.2389,87.4489,87.2389,87.4489,9751.0
2018-02-27 12:10:00,95.78,95.81,95.67,95.7,9082.0,87.458,87.4854,87.3576,87.385,9082.0
2018-02-27 12:15:00,95.71,95.75,95.64,95.66,15488.0,87.3941,87.4306,87.3302,87.3485,15488.0
2018-02-27 12:20:00,95.63,95.63,95.53,95.57,8105.0,87.3211,87.3211,87.2298,87.2663,8105.0
2018-02-27 12:25:00,95.57,95.75,95.54,95.75,9091.0,87.2663,87.4306,87.2389,87.4306,9091.0
2018-02-27 12:30:00,95.74,95.77,95.61,95.61,7533.0,87.4215,87.4489,87.3028,87.3028,7533.0
2018-02-27 12:35:00,95.64,95.77,95.58,95.77,12641.0,87.3302,87.4489,87.2754,87.4489,12641.0
2018-02-27 12:40:00,95.75,95.86,95.71,95.85,15724.0,87.4306,87.5311,87.3941,87.522,15724.0
2018-02-27 12:45:00,95.87,96.02,95.82,95.97,23017.0,87.5402,87.6772,87.4946,87.6315,23017.0
2018-02-27 12:50:00,95.97,96.15,95.94,95.97,9711.0,87.6315,87.7959,87.6041,87.6315,9711.0
2018-02-27 12:55:00,95.94,95.99,95.88,95.93,9622.0,87.6041,87.6498,87.5493,87.595,9622.0
2018-02-27 13:00:00,95.91,95.91,95.59,95.61,14887.0,87.5767,87.5767,87.2845,87.3028,14887.0
2018-02-27 13:05:00,95.61,95.71,95.6,95.7,10920.0,87.3028,87.3941,87.2937,87.385,10920.0
2018-02-27 13:10:00,95.73,95.85,95.73,95.78,7248.0,87.4124,87.522,87.4124,87.458,7248.0
2018-02-27 13:15:00,95.76,95.85,95.71,95.83,6393.0,87.4398,87.522,87.3941,87.5037,6393.0
2018-02-27 13:20:00,95.83,95.86,95.75,95.76,8800.0,87.5037,87.5311,87.4306,87.4398,8800.0
2018-02-27 13:25:00,95.74,95.9,95.72,95.77,14284.0,87.4215,87.5676,87.4032,87.4489,14284.0
2018-02-27 13:30:00,95.79,95.79,95.71,95.76,6954.0,87.4672,87.4672,87.3941,87.4398,6954.0
2018-02-27 13:35:00,95.76,95.92,95.74,95.9,6646.0,87.4398,87.5859,87.4215,87.5676,6646.0
2018-02-27 13:40:00,95.87,95.9,95.76,95.78,19624.0,87.5402,87.5676,87.4398,87.458,19624.0
2018-02-27 13:45:00,95.8,95.91,95.68,95.69,9174.0,87.4763,87.5767,87.3667,87.3759,9174.0
2018-02-27 13:50:00,95.65,95.95,95.65,95.95,8436.0,87.3393,87.6133,87.3393,87.6133,8436.0
2018-02-27 13:55:00,95.97,96.01,95.89,96.0,7655.0,87.6315,87.6681,87.5585,87.6589,7655.0
2018-02-27 14:00:00,96.0,96.09,95.94,96.01,9950.0,87.6589,87.7411,87.6041,87.6681,9950.0
2018-02-27 14:05:00,96.0,96.13,95.88,96.08,11906.0,87.6589,87.7776,87.5493,87.732,11906.0
2018-02-27 14:10:00,96.07,96.11,95.84,95.93,9529.0,87.7228,87.7594,87.5128,87.595,9529.0
2018-02-27 14:15:00,95.9,95.92,95.78,95.89,8757.0,87.5676,87.5859,87.458,87.5585,8757.0
2018-02-27 14:20:00,95.88,95.9,95.78,95.78,6801.0,87.5493,87.5676,87.458,87.458,6801.0
2018-02-27 14:25:00,95.79,95.97,95.75,95.93,11794.0,87.4672,87.6315,87.4306,87.595,11794.0
2018-02-27 14:30:00,95.96,96.17,95.93,96.14,13379.0,87.6224,87.8142,87.595,87.7868,13379.0
2018-02-27 14:35:00,96.13,96.13,95.94,95.94,12231.0,87.7776,87.7776,87.6041,87.6041,12231.0
2018-02-27 14:40:00,95.9,95.9,95.75,95.75,29272.0,87.5676,87.5676,87.4306,87.4306,29272.0
2018-02-27 14:45:00,95.75,95.81,95.63,95.68,19698.0,87.4306,87.4854,87.3211,87.3667,19698.0
2018-02-27 14:50:00,95.67,95.87,95.67,95.78,7048.0,87.3576,87.5402,87.3576,87.458,7048.0
2018-02-27 14:55:00,95.78,95.88,95.7,95.75,29067.0,87.458,87.5493,87.385,87.4306,29067.0
2018-02-27 15:00:00,95.73,95.85,95.62,95.62,12380.0,87.4124,87.522,87.3119,87.3119,12380.0
2018-02-27 15:05:00,95.61,95.66,95.57,95.57,13357.0,87.3028,87.3485,87.2663,87.2663,13357.0
2018-02-27 15:10:00,95.61,95.7,95.54,95.65,6635.0,87.3028,87.385,87.2389,87.3393,6635.0
2018-02-27 15:15:00,95.64,95.8,95.56,95.75,29296.0,87.3302,87.4763,87.2572,87.4306,29296.0
2018-02-27 15:20:00,95.73,95.87,95.67,95.78,24590.0,87.4124,87.5402,87.3576,87.458,24590.0
2018-02-27 15:25:00,95.77,95.77,95.55,95.62,20607.0,87.4489,87.4489,87.248,87.3119,20607.0
2018-02-27 15:30:00,95.62,95.78,95.62,95.71,17066.0,87.3119,87.458,87.3119,87.3941,17066.0
2018-02-27 15:35:00,95.73,95.77,95.59,95.74,20150.0,87.4124,87.4489,87.2845,87.4215,20150.0
2018-02-27 15:40:00,95.74,95.87,95.74,95.77,34048.0,87.4215,87.5402,87.4215,87.4489,34048.0
2018-02-27 15:45:00,95.77,96.05,95.76,96.05,44643.0,87.4489,87.7046,87.4398,87.7046,44643.0
2018-02-27 15:50:00,96.05,96.05,95.7,95.73,77716.0,87.7046,87.7046,87.385,87.4124,77716.0
2018-02-27 15:55:00,95.74,95.76,95.5,95.5,137948.0,87.4215,87.4398,87.2024,87.2024,137948.0
2018-02-28 09:30:00,96.11,96.32,96.0,96.16,28245.0,87.7594,87.9511,87.6589,87.805,28245.0
2018-02-28 09:35:00,96.16,96.16,95.83,96.02,11798.0,87.805,87.805,87.5037,87.6772,11798.0
2018-02-28 09:40:00,95.99,96.02,95.52,95.54,9722.0,87.6498,87.6772,87.2206,87.2389,9722.0
2018-02-28 09:45:00,95.49,95.66,95.41,95.66,13866.0,87.1932,87.3485,87.1202,87.3485,13866.0
2018-02-28 09:50:00,95.68,96.1,95.66,96.01,11973.0,87.3667,87.7502,87.3485,87.6681,11973.0
2018-02-28 09:55:00,95.97,96.05,95.91,95.99,3990.0,87.6315,87.7046,87.5767,87.6498,3990.0
2018-02-28 10:00:00,95.94,95.97,95.41,95.42,27426.0,87.6041,87.6315,87.1202,87.1293,27426.0
2018-02-28 10:05:00,95.44,95.45,95.24,95.41,22883.0,87.1476,87.1567,86.965,87.1202,22883.0
2018-02-28 10:10:00,95.41,95.51,95.28,95.38,24858.0,87.1202,87.2115,87.0015,87.0928,24858.0
2018-02-28 10:15:00,95.35,95.74,95.34,95.68,17032.0,87.0654,87.4215,87.0563,87.3667,17032.0
2018-02-28 10:20:00,95.67,95.79,95.65,95.79,12681.0,87.3576,87.4672,87.3393,87.4672,12681.0
2018-02-28 10:25:00,95.75,95.75,95.47,95.61,14290.0,87.4306,87.4306,87.175,87.3028,14290.0
2018-02-28 10:30:00,95.58,95.79,95.45,95.77,16477.0,87.2754,87.4672,87.1567,87.4489,16477.0
2018-02-28 10:35:00,95.75,95.83,95.7,95.74,6998.0,87.4306,87.5037,87.385,87.4215,6998.0
2018-02-28 10:40:00,95.76,95.77,95.52,95.54,7340.0,87.4398,87.4489,87.2206,87.2389,7340.0
2018-02-28 10:45:00,95.55,95.64,95.38,95.42,12213.0,87.248,87.3302,87.0928,87.1293,12213.0
2018-02-28 10:50:00,95.34,95.42,95.18,95.3,19491.0,87.0563,87.1293,86.9102,87.0197,19491.0
2018-02-28 10:55:00,95.32,95.32,95.02,95.3,7806.0,87.038,87.038,86.7641,87.0197,7806.0
2018-02-28 11:00:00,95.33,95.33,95.15,95.22,14953.0,87.0471,87.0471,86.8828,86.9467,14953.0
2018-02-28 11:05:00,95.22,95.31,95.03,95.03,10077.0,86.9467,87.0289,86.7732,86.7732,10077.0
2018-02-28 11:10:00,95.01,95.3,94.98,95.3,5595.0,86.7549,87.0197,86.7275,87.0197,5595.0
2018-02-28 11:15:00,95.3,95.46,95.27,95.38,15022.0,87.0197,87.1658,86.9923,87.0928,15022.0
2018-02-28 11:20:00,95.35,95.35,95.21,95.25,6044.0,87.0654,87.0654,86.9376,86.9741,6044.0
2018-02-28 11:25:00,95.19,95.38,95.14,95.22,19305.0,86.9193,87.0928,86.8736,86.9467,19305.0
2018-02-28 11:30:00,95.2,95.26,95.03,95.1,15958.0,86.9284,86.9832,86.7732,86.8371,15958.0
2018-02-28 11:35:00,95.07,95.16,95.0,95.06,19130.0,86.8097,86.8919,86.7458,86.8006,19130.0
2018-02-28 11:40:00,95.0,95.13,94.94,95.06,13042.0,86.7458,86.8645,86.691,86.8006,13042.0
2018-02-28 11:45:00,95.06,95.06,94.79,94.96,10530.0,86.8006,86.8006,86.5541,86.7093,10530.0
2018-02-28 11:50:00,95.02,95.28,95.02,95.26,6900.0,86.7641,87.0015,86.7641,86.9832,6900.0
2018-02-28 11:55:00,95.26,95.47,95.22,95.47,14950.0,86.9832,87.175,86.9467,87.175,14950.0
2018-02-28 12:00:00,95.49,95.65,95.47,95.52,18366.0,87.1932,87.3393,87.175,87.2206,18366.0
2018-02-28 12:05:00,95.49,95.68,95.49,95.64,14876.0,87.1932,87.3667,87.1932,87.3302,14876.0
2018-02-28 12:10:00,95.61,95.66,95.59,95.66,7536.0,87.3028,87.3485,87.2845,87.3485,7536.0
2018-02-28 12:15:00,95.69,95.74,95.51,95.52,10212.0,87.3759,87.4215,87.2115,87.2206,10212.0
2018-02-28 12:20:00,95.52,95.69,95.52,95.69,10800.0,87.2206,87.3759,87.2206,87.3759,10800.0
2018-02-28 12:25:00,95.74,95.74,95.57,95.57,4895.0,87.4215,87.4215,87.2663,87.2663,4895.0
2018-02-28 12:30:00,95.59,95.62,95.45,95.47,34232.0,87.2845,87.3119,87.1567,87.175,34232.0
2018-02-28 12:35:00,95.48,95.67,95.42,95.67,7768.0,87.1841,87.3576,87.1293,87.3576,7768.0
2018-02-28 12:40:00,95.65,95.71,95.57,95.6,35268.0,87.3393,87.3941,87.2663,87.2937,35268.0
2018-02-28 12:45:00,95.57,95.79,95.57,95.77,10762.0,87.2663,87.4672,87.2663,87.4489,10762.0
2018-02-28 12:50:00,95.78,95.8,95.66,95.75,19502.0,87.458,87.4763,87.3485,87.4306,19502.0
2018-02-28 12:55:00,95.75,95.75,95.59,95.62,6702.0,87.4306,87.4306,87.2845,87.3119,6702.0
2018-02-28 13:00:00,95.6,95.72,95.55,95.7,7968.0,87.2937,87.4032,87.248,87.385,7968.0
2018-02-28 13:05:00,95.69,95.76,95.66,95.68,7520.0,87.3759,87.4398,87.3485,87.3667,7520.0
2018-02-28 13:10:00,95.63,95.69,95.56,95.64,15558.0,87.3211,87.3759,87.2572,87.3302,15558.0
2018-02-28 13:15:00,95.62,95.73,95.61,95.73,6606.0,87.3119,87.4124,87.3028,87.4124,6606.0
2018-02-28 13:20:00,95.7,95.81,95.65,95.74,10222.0,87.385,87.4854,87.3393,87.4215,10222.0
2018-02-28 13:25:00,95.72,95.89,95.69,95.86,19765.0,87.4032,87.5585,87.3759,87.5311,19765.0
2018-02-28 13:30:00,95.86,95.89,95.71,95.75,13392.0,87.5311,87.5585,87.3941,87.4306,13392.0
2018-02-28 13:35:00,95.77,95.77,95.61,95.65,16157.0,87.4489,87.4489,87.3028,87.3393,16157.0
2018-02-28 13:40:00,95.66,95.68,95.49,95.5,19981.0,87.3485,87.3667,87.1932,87.2024,19981.0
2018-02-28 13:45:00,95.52,95.56,95.37,95.37,7558.0,87.2206,87.2572,87.0837,87.0837,7558.0
2018-02-28 13:50:00,95.37,95.47,95.2,95.47,32083.0,87.0837,87.175,86.9284,87.175,32083.0
2018-02-28 13:55:00,95.47,95.61,95.46,95.61,13101.0,87.175,87.3028,87.1658,87.3028,13101.0
2018-02-28 14:00:00,95.6,95.78,95.6,95.7,23926.0,87.2937,87.458,87.2937,87.385,23926.0
2018-02-28 14:05:00,95.77,95.83,95.7,95.78,19726.0,87.4489,87.5037,87.385,87.458,19726.0
2018-02-28 14:10:00,95.77,95.83,95.59,95.63,10495.0,87.4489,87.5037,87.2845,87.3211,10495.0
2018-02-28 14:15:00,95.62,95.68,95.58,95.59,9394.0,87.3119,87.3667,87.2754,87.2845,9394.0
2018-02-28 14:20:00,95.64,95.81,95.62,95.79,13759.0,87.3302,87.4854,87.3119,87.4672,13759.0
2018-02-28 14:25:00,95.77,95.85,95.69,95.69,15414.0,87.4489,87.522,87.3759,87.3759,15414.0
2018-02-28 14:30:00,95.67,95.67,95.47,95.47,5351.0,87.3576,87.3576,87.175,87.175,5351.0
2018-02-28 14:35:00,95.45,95.54,95.43,95.47,15036.0,87.1567,87.2389,87.1384,87.175,15036.0
2018-02-28 14:40:00,95.46,95.53,95.37,95.37,9727.0,87.1658,87.2298,87.0837,87.0837,9727.0
2018-02-28 14:45:00,95.32,95.45,95.28,95.45,8813.0,87.038,87.1567,87.0015,87.1567,8813.0
2018-02-28 14:50:00,95.42,95.42,95.18,95.26,5065.0,87.1293,87.1293,86.9102,86.9832,5065.0
2018-02-28 14:55:00,95.28,95.33,95.14,95.21,8735.0,87.0015,87.0471,86.8736,86.9376,8735.0
2018-02-28 15:00:00,95.22,95.23,95.0,95.04,9726.0,86.9467,86.9558,86.7458,86.7823,9726.0
2018-02-28 15:05:00,95.06,95.19,95.04,95.17,8020.0,86.8006,86.9193,86.7823,86.901,8020.0
2018-02-28 15:10:00,95.19,95.22,95.06,95.14,9139.0,86.9193,86.9467,86.8006,86.8736,9139.0
2018-02-28 15:15:00,95.14,95.15,95.04,95.07,7813.0,86.8736,86.8828,86.7823,86.8097,7813.0
2018-02-28 15:20:00,95.05,95.09,94.88,94.97,11597.0,86.7915,86.828,86.6362,86.7184,11597.0
2018-02-28 15:25:00,94.97,95.1,94.89,95.06,12901.0,86.7184,86.8371,86.6454,86.8006,12901.0
2018-02-28 15:30:00,95.09,95.19,95.07,95.13,15251.0,86.828,86.9193,86.8097,86.8645,15251.0
2018-02-28 15:35:00,95.13,95.45,95.11,95.45,19188.0,86.8645,87.1567,86.8462,87.1567,19188.0
2018-02-28 15:40:00,95.44,95.44,95.18,95.24,27972.0,87.1476,87.1476,86.9102,86.965,27972.0
2018-02-28 15:45:00,95.22,95.22,94.85,94.92,51377.0,86.9467,86.9467,86.6088,86.6728,51377.0
2018-02-28 15:50:00,94.89,95.01,94.84,94.84,41342.0,86.6454,86.7549,86.5997,86.5997,41342.0
2018-02-28 15:55:00,94.84,94.94,94.6,94.6,139410.0,86.5997,86.691,86.3806,86.3806,139410.0
2018-03-01 09:30:00,94.57,94.66,94.1,94.11,29440.0,86.3532,86.4353,85.924,85.9331,29440.0
2018-03-01 09:35:00,94.15,94.27,93.9,94.0,26563.0,85.9697,86.0792,85.7414,85.8327,26563.0
2018-03-01 09:40:00,93.97,94.06,93.78,93.85,22187.0,85.8053,85.8875,85.6318,85.6957,22187.0
2018-03-01 09:45:00,93.88,94.47,93.82,94.47,15670.0,85.7231,86.2619,85.6683,86.2619,15670.0
2018-03-01 09:50:00,94.43,94.51,94.16,94.19,19268.0,86.2253,86.2984,85.9788,86.0062,19268.0
2018-03-01 09:55:00,94.19,94.37,94.1,94.35,13088.0,86.0062,86.1705,85.924,86.1523,13088.0
2018-03-01 10:00:00,94.46,94.78,94.32,94.62,26249.0,86.2527,86.5449,86.1249,86.3988,26249.0
2018-03-01 10:05:00,94.76,94.81,94.59,94.76,18524.0,86.5267,86.5723,86.3714,86.5267,18524.0
2018-03-01 10:10:00,94.75,94.76,94.57,94.7,19420.0,86.5175,86.5267,86.3532,86.4719,19420.0
2018-03-01 10:15:00,94.72,95.17,94.72,95.14,15688.0,86.4901,86.901,86.4901,86.8736,15688.0
2018-03-01 10:20:00,95.12,95.33,95.03,95.3,17543.0,86.8554,87.0471,86.7732,87.0197,17543.0
2018-03-01 10:25:00,95.25,95.31,95.15,95.26,9750.0,86.9741,87.0289,86.8828,86.9832,9750.0
2018-03-01 10:30:00,95.33,95.75,95.29,95.75,14200.0,87.0471,87.4306,87.0106,87.4306,14200.0
2018-03-01 10:35:00,95.81,95.89,95.32,95.34,11628.0,87.4854,87.5585,87.038,87.0563,11628.0
2018-03-01 10:40:00,95.42,95.48,94.96,95.06,17765.0,87.1293,87.1841,86.7093,86.8006,17765.0
2018-03-01 10:45:00,95.02,95.25,94.96,95.15,10030.0,86.7641,86.9741,86.7093,86.8828,10030.0
2018-03-01 10:50:00,95.13,95.16,94.94,95.05,11700.0,86.8645,86.8919,86.691,86.7915,11700.0
2018-03-01 10:55:00,95.0,95.05,94.75,94.86,47572.0,86.7458,86.7915,86.5175,86.618,47572.0
2018-03-01 11:00:00,94.86,95.23,94.86,95.21,12413.0,86.618,86.9558,86.618,86.9376,12413.0
2018-03-01 11:05:00,95.21,95.44,95.21,95.32,11102.0,86.9376,87.1476,86.9376,87.038,11102.0
2018-03-01 11:10:00,95.38,95.47,95.15,95.47,13327.0,87.0928,87.175,86.8828,87.175,13327.0
2018-03-01 11:15:00,95.47,95.72,95.43,95.67,31433.0,87.175,87.4032,87.1384,87.3576,31433.0
2018-03-01 11:20:00,95.66,95.77,95.6,95.6,19339.0,87.3485,87.4489,87.2937,87.2937,19339.0
2018-03-01 11:25:00,95.57,95.61,95.11,95.25,8256.0,87.2663,87.3028,86.8462,86.9741,8256.0
2018-03-01 11:30:00,95.23,95.42,95.23,95.41,13850.0,86.9558,87.1293,86.9558,87.1202,13850.0
2018-03-01 11:35:00,95.48,95.49,95.25,95.26,9985.0,87.1841,87.1932,86.9741,86.9832,9985.0
2018-03-01 11:40:00,95.21,95.41,95.01,95.41,13077.0,86.9376,87.1202,86.7549,87.1202,13077.0
2018-03-01 11:45:00,95.41,95.55,95.3,95.35,11947.0,87.1202,87.248,87.0197,87.0654,11947.0
2018-03-01 11:50:00,95.34,95.57,95.27,95.53,10224.0,87.0563,87.2663,86.9923,87.2298,10224.0
2018-03-01 11:55:00,95.55,95.65,95.51,95.55,4982.0,87.248,87.3393,87.2115,87.248,4982.0
2018-03-01 12:00:00,95.56,95.6,95.41,95.47,6933.0,87.2572,87.2937,87.1202,87.175,6933.0
2018-03-01 12:05:00,95.46,95.66,95.46,95.58,8399.0,87.1658,87.3485,87.1658,87.2754,8399.0
2018-03-01 12:10:00,95.59,95.64,95.45,95.48,9874.0,87.2845,87.3302,87.1567,87.1841,9874.0
2018-03-01 12:15:00,95.42,95.5,95.3,95.33,16653.0,87.1293,87.2024,87.0197,87.0471,16653.0
2018-03-01 12:20:00,95.32,95.4,95.18,95.33,11554.0,87.038,87.1111,86.9102,87.0471,11554.0
2018-03-01 12:25:00,95.29,95.38,95.05,95.29,8538.0,87.0106,87.0928,86.7915,87.0106,8538.0
2018-03-01 12:30:00,95.14,95.26,94.98,95.26,6330.0,86.8736,86.9832,86.7275,86.9832,6330.0
2018-03-01 12:35:00,95.22,95.32,95.12,95.31,6294.0,86.9467,87.038,86.8554,87.0289,6294.0
2018-03-01 12:40:00,95.25,95.41,95.17,95.4,5919.0,86.9741,87.1202,86.901,87.1111,5919.0
2018-03-01 12:45:00,95.41,95.46,95.24,95.35,6944.0,87.1202,87.1658,86.965,87.0654,6944.0
2018-03-01 12:50:00,95.41,95.41,95.14,95.31,4729.0,87.1202,87.1202,86.8736,87.0289,4729.0
2018-03-01 12:55:00,95.35,95.35,95.13,95.17,6537.0,87.0654,87.0654,86.8645,86.901,6537.0
2018-03-01 13:00:00,95.14,95.14,94.74,94.89,6141.0,86.8736,86.8736,86.5084,86.6454,6141.0
2018-03-01 13:05:00,94.82,94.92,94.66,94.7,9555.0,86.5814,86.6728,86.4353,86.4719,9555.0
2018-03-01 13:10:00,94.67,94.87,94.5,94.82,10056.0,86.4445,86.6271,86.2893,86.5814,10056.0
2018-03-01 13:15:00,94.77,94.8,94.67,94.79,6300.0,86.5358,86.5632,86.4445,86.5541,6300.0
2018-03-01 13:20:00,94.81,94.87,94.72,94.77,5409.0,86.5723,86.6271,86.4901,86.5358,5409.0
2018-03-01 13:25:00,94.84,94.98,94.79,94.88,9247.0,86.5997,86.7275,86.5541,86.6362,9247.0
2018-03-01 13:30:00,94.77,94.89,94.69,94.71,10600.0,86.5358,86.6454,86.4627,86.481,10600.0
2018-03-01 13:35:00,94.69,94.88,94.66,94.73,17950.0,86.4627,86.6362,86.4353,86.4993,17950.0
2018-03-01 13:40:00,94.75,94.79,94.57,94.67,8553.0,86.5175,86.5541,86.3532,86.4445,8553.0
2018-03-01 13:45:00,94.65,94.68,94.43,94.56,6932.0,86.4262,86.4536,86.2253,86.344,6932.0
2018-03-01 13:50:00,94.59,94.73,94.57,94.57,9421.0,86.3714,86.4993,86.3532,86.3532,9421.0
2018-03-01 13:55:00,94.5,94.5,94.3,94.32,13289.0,86.2893,86.2893,86.1066,86.1249,13289.0
2018-03-01 14:00:00,94.33,94.47,94.04,94.2,13987.0,86.134,86.2619,85.8692,86.0153,13987.0
2018-03-01 14:05:00,94.21,94.28,94.05,94.21,12796.0,86.0244,86.0884,85.8783,86.0244,12796.0
2018-03-01 14:10:00,94.21,94.29,93.86,93.91,52072.0,86.0244,86.0975,85.7049,85.7505,52072.0
2018-03-01 14:15:00,93.89,94.31,93.88,94.31,9015.0,85.7323,86.1158,85.7231,86.1158,9015.0
2018-03-01 14:20:00,94.3,94.43,94.13,94.27,12948.0,86.1066,86.2253,85.9514,86.0792,12948.0
2018-03-01 14:25:00,94.28,94.53,94.23,94.49,9925.0,86.0884,86.3166,86.0427,86.2801,9925.0
2018-03-01 14:30:00,94.51,94.56,94.3,94.41,12400.0,86.2984,86.344,86.1066,86.2071,12400.0
2018-03-01 14:35:00,94.45,94.47,94.24,94.4,13876.0,86.2436,86.2619,86.0518,86.1979,13876.0
2018-03-01 14:40:00,94.43,94.7,94.39,94.63,12335.0,86.2253,86.4719,86.1888,86.408,12335.0
2018-03-01 14:45:00,94.6,94.76,94.54,94.56,8027.0,86.3806,86.5267,86.3258,86.344,8027.0
2018-03-01 14:50:00,94.57,94.7,94.51,94.62,11789.0,86.3532,86.4719,86.2984,86.3988,11789.0
2018-03-01 14:55:00,94.62,94.91,94.62,94.85,25472.0,86.3988,86.6636,86.3988,86.6088,25472.0
2018-03-01 15:00:00,94.81,94.84,94.51,94.58,13449.0,86.5723,86.5997,86.2984,86.3623,13449.0
2018-03-01 15:05:00,94.59,95.13,94.59,95.05,29503.0,86.3714,86.8645,86.3714,86.7915,29503.0
2018-03-01 15:10:00,95.05,95.42,95.01,95.42,12498.0,86.7915,87.1293,86.7549,87.1293,12498.0
2018-03-01 15:15:00,95.44,95.51,95.3,95.49,19551.0,87.1476,87.2115,87.0197,87.1932,19551.0
2018-03-01 15:20:00,95.52,95.56,95.26,95.32,19565.0,87.2206,87.2572,86.9832,87.038,19565.0
2018-03-01 15:25:00,95.3,95.49,95.3,95.35,13513.0,87.0197,87.1932,87.0197,87.0654,13513.0
2018-03-01 15:30:00,95.36,95.47,94.92,95.1,18104.0,87.0745,87.175,86.6728,86.8371,18104.0
2018-03-01 15:35:00,95.13,95.19,94.98,94.98,21355.0,86.8645,86.9193,86.7275,86.7275,21355.0
2018-03-01 15:40:00,94.95,95.11,94.86,94.99,19252.0,86.7002,86.8462,86.618,86.7367,19252.0
2018-03-01 15:45:00,94.98,95.28,94.93,95.23,29973.0,86.7275,87.0015,86.6819,86.9558,29973.0
2018-03-01 15:50:00,95.28,95.45,95.17,95.26,55429.0,87.0015,87.1567,86.901,86.9832,55429.0
2018-03-01 15:55:00,95.26,95.39,95.25,95.31,124830.0,86.9832,87.1019,86.9741,87.0289,124830.0
2018-03-02 09:30:00,94.74,94.78,94.12,94.19,34840.0,86.5084,86.5449,85.9423,86.0062,34840.0
2018-03-02 09:35:00,94.23,94.43,93.78,93.86,17248.0,86.0427,86.2253,85.6318,85.7049,17248.0
2018-03-02 09:40:00,93.93,93.93,93.36,93.52,36782.0,85.7688,85.7688,85.2483,85.3944,36782.0
2018-03-02 09:45:00,93.53,93.55,93.08,93.13,33190.0,85.4035,85.4218,84.9926,85.0383,33190.0
2018-03-02 09:50:00,93.19,93.41,93.01,93.09,46469.0,85.0931,85.294,84.9287,85.0018,46469.0
2018-03-02 09:55:00,93.08,93.22,92.8,93.15,33835.0,84.9926,85.1205,84.737,85.0565,33835.0
2018-03-02 10:00:00,93.16,93.73,93.1,93.69,47554.0,85.0657,85.5862,85.0109,85.5496,47554.0
2018-03-02 10:05:00,93.71,93.72,93.45,93.7,23896.0,85.5679,85.577,85.3305,85.5588,23896.0
2018-03-02 10:10:00,93.66,93.66,93.39,93.46,9722.0,85.5222,85.5222,85.2757,85.3396,9722.0
2018-03-02 10:15:00,93.43,93.58,93.34,93.34,12540.0,85.3122,85.4492,85.23,85.23,12540.0
2018-03-02 10:20:00,93.34,93.62,93.23,93.49,24703.0,85.23,85.4857,85.1296,85.367,24703.0
2018-03-02 10:25:00,93.52,93.75,93.47,93.75,15732.0,85.3944,85.6044,85.3487,85.6044,15732.0
2018-03-02 10:30:00,93.7,93.97,93.59,93.95,13850.0,85.5588,85.8053,85.4583,85.787,13850.0
2018-03-02 10:35:00,94.01,94.07,93.87,93.91,11009.0,85.8418,85.8966,85.714,85.7505,11009.0
2018-03-02 10:40:00,93.92,94.18,93.91,94.11,11587.0,85.7596,85.9971,85.7505,85.9331,11587.0
2018-03-02 10:45:00,94.14,94.23,94.0,94.1,10201.0,85.9605,86.0427,85.8327,85.924,10201.0
2018-03-02 10:50:00,94.1,94.21,94.08,94.17,39184.0,85.924,86.0244,85.9057,85.9879,39184.0
2018-03-02 10:55:00,94.18,94.2,94.03,94.06,13775.0,85.9971,86.0153,85.8601,85.8875,13775.0
2018-03-02 11:00:00,94.06,94.16,93.99,94.09,10942.0,85.8875,85.9788,85.8236,85.9149,10942.0
2018-03-02 11:05:00,94.15,94.15,94.02,94.06,20646.0,85.9697,85.9697,85.851,85.8875,20646.0
2018-03-02 11:10:00,94.03,94.31,94.01,94.21,38472.0,85.8601,86.1158,85.8418,86.0244,38472.0
2018-03-02 11:15:00,94.19,94.21,93.9,93.91,39017.0,86.0062,86.0244,85.7414,85.7505,39017.0
2018-03-02 11:20:00,93.93,94.26,93.93,94.23,18837.0,85.7688,86.0701,85.7688,86.0427,18837.0
2018-03-02 11:25:00,94.3,94.4,94.26,94.34,10137.0,86.1066,86.1979,86.0701,86.1432,10137.0
2018-03-02 11:30:00,94.35,94.58,94.35,94.48,27730.0,86.1523,86.3623,86.1523,86.271,27730.0
2018-03-02 11:35:00,94.47,94.54,94.37,94.52,11350.0,86.2619,86.3258,86.1705,86.3075,11350.0
2018-03-02 11:40:00,94.54,94.76,94.52,94.69,14055.0,86.3258,86.5267,86.3075,86.4627,14055.0
2018-03-02 11:45:00,94.72,94.92,94.71,94.83,8951.0,86.4901,86.6728,86.481,86.5906,8951.0
2018-03-02 11:50:00,94.91,94.92,94.74,94.75,16492.0,86.6636,86.6728,86.5084,86.5175,16492.0
2018-03-02 11:55:00,94.73,94.81,94.63,94.8,13399.0,86.4993,86.5723,86.408,86.5632,13399.0
2018-03-02 12:00:00,94.84,95.1,94.72,94.73,35033.0,86.5997,86.8371,86.4901,86.4993,35033.0
2018-03-02 12:05:00,94.74,94.74,94.56,94.66,25073.0,86.5084,86.5084,86.344,86.4353,25073.0
2018-03-02 12:10:00,94.67,94.74,94.54,94.72,17621.0,86.4445,86.5084,86.3258,86.4901,17621.0
2018-03-02 12:15:00,94.74,94.74,94.55,94.64,10822.0,86.5084,86.5084,86.3349,86.4171,10822.0
2018-03-02 12:20:00,94.63,94.8,94.63,94.75,15770.0,86.408,86.5632,86.408,86.5175,15770.0
2018-03-02 12:25:00,94.73,94.84,94.72,94.77,7140.0,86.4993,86.5997,86.4901,86.5358,7140.0
2018-03-02 12:30:00,94.8,94.8,94.47,94.56,10420.0,86.5632,86.5632,86.2619,86.344,10420.0
2018-03-02 12:35:00,94.51,94.74,94.49,94.57,10806.0,86.2984,86.5084,86.2801,86.3532,10806.0
2018-03-02 12:40:00,94.58,94.74,94.53,94.66,23223.0,86.3623,86.5084,86.3166,86.4353,23223.0
2018-03-02 12:45:00,94.69,94.77,94.64,94.64,7400.0,86.4627,86.5358,86.4171,86.4171,7400.0
2018-03-02 12:50:00,94.66,94.8,94.63,94.77,8851.0,86.4353,86.5632,86.408,86.5358,8851.0
2018-03-02 12:55:00,94.8,94.81,94.62,94.62,7445.0,86.5632,86.5723,86.3988,86.3988,7445.0
2018-03-02 13:00:00,94.61,94.69,94.6,94.66,8124.0,86.3897,86.4627,86.3806,86.4353,8124.0
2018-03-02 13:05:00,94.61,94.62,94.45,94.47,10650.0,86.3897,86.3988,86.2436,86.2619,10650.0
2018-03-02 13:10:00,94.47,94.47,94.28,94.33,10331.0,86.2619,86.2619,86.0884,86.134,10331.0
2018-03-02 13:15:00,94.36,94.44,94.29,94.37,5562.0,86.1614,86.2345,86.0975,86.1705,5562.0
2018-03-02 13:20:00,94.39,94.39,94.26,94.33,5950.0,86.1888,86.1888,86.0701,86.134,5950.0
2018-03-02 13:25:00,94.27,94.29,94.13,94.15,14818.0,86.0792,86.0975,85.9514,85.9697,14818.0
2018-03-02 13:30:00,94.11,94.21,93.95,94.0,16355.0,85.9331,86.0244,85.787,85.8327,16355.0
2018-03-02 13:35:00,93.94,94.2,93.87,94.18,6848.0,85.7779,86.0153,85.714,85.9971,6848.0
2018-03-02 13:40:00,94.19,94.22,94.11,94.15,9197.0,86.0062,86.0336,85.9331,85.9697,9197.0
2018-03-02 13:45:00,94.17,94.28,94.16,94.23,30618.0,85.9879,86.0884,85.9788,86.0427,30618.0
2018-03-02 13:50:00,94.23,94.25,94.1,94.1,22991.0,86.0427,86.061,85.924,85.924,22991.0
2018-03-02 13:55:00,94.05,94.06,93.94,94.06,18261.0,85.8783,85.8875,85.7779,85.8875,18261.0
2018-03-02 14:00:00,94.05,94.34,94.05,94.23,24895.0,85.8783,86.1432,85.8783,86.0427,24895.0
2018-03-02 14:05:00,94.25,94.26,94.15,94.2,21994.0,86.061,86.0701,85.9697,86.0153,21994.0
2018-03-02 14:10:00,94.17,94.29,94.15,94.22,27190.0,85.9879,86.0975,85.9697,86.0336,27190.0
2018-03-02 14:15:00,94.22,94.43,94.21,94.29,18500.0,86.0336,86.2253,86.0244,86.0975,18500.0
2018-03-02 14:20:00,94.32,94.32,94.16,94.2,13341.0,86.1249,86.1249,85.9788,86.0153,13341.0
2018-03-02 14:25:00,94.19,94.32,94.19,94.3,10263.0,86.0062,86.1249,86.0062,86.1066,10263.0
2018-03-02 14:30:00,94.29,94.29,94.06,94.08,13734.0,86.0975,86.0975,85.8875,85.9057,13734.0
2018-03-02 14:35:00,94.09,94.29,94.09,94.27,10223.0,85.9149,86.0975,85.9149,86.0792,10223.0
2018-03-02 14:40:00,94.27,94.4,94.13,94.3,75560.0,86.0792,86.1979,85.9514,86.1066,75560.0
2018-03-02 14:45:00,94.33,94.57,94.3,94.57,17957.0,86.134,86.3532,86.1066,86.3532,17957.0
2018-03-02 14:50:00,94.55,94.66,94.47,94.51,15893.0,86.3349,86.4353,86.2619,86.2984,15893.0
2018-03-02 14:55:00,94.51,94.57,94.45,94.48,13385.0,86.2984,86.3532,86.2436,86.271,13385.0
2018-03-02 15:00:00,94.45,94.45,94.23,94.28,21808.0,86.2436,86.2436,86.0427,86.0884,21808.0
2018-03-02 15:05:00,94.26,94.3,94.14,94.25,15104.0,86.0701,86.1066,85.9605,86.061,15104.0
2018-03-02 15:10:00,94.27,94.3,94.15,94.28,26105.0,86.0792,86.1066,85.9697,86.0884,26105.0
2018-03-02 15:15:00,94.29,94.46,94.24,94.39,24613.0,86.0975,86.2527,86.0518,86.1888,24613.0
2018-03-02 15:20:00,94.39,94.46,94.36,94.42,23643.0,86.1888,86.2527,86.1614,86.2162,23643.0
2018-03-02 15:25:00,94.42,94.45,94.26,94.35,42491.0,86.2162,86.2436,86.0701,86.1523,42491.0
2018-03-02 15:30:00,94.33,94.55,94.3,94.47,33769.0,86.134,86.3349,86.1066,86.2619,33769.0
2018-03-02 15:35:00,94.47,94.61,94.38,94.57,34073.0,86.2619,86.3897,86.1797,86.3532,34073.0
2018-03-02 15:40:00,94.59,94.66,94.51,94.66,42332.0,86.3714,86.4353,86.2984,86.4353,42332.0
2018-03-02 15:45:00,94.66,94.66,94.28,94.36,99280.0,86.4353,86.4353,86.0884,86.1614,99280.0
2018-03-02 15:50:00,94.37,94.49,94.29,94.32,113367.0,86.1705,86.2801,86.0975,86.1249,113367.0
2018-03-02 15:55:00,94.31,94.32,94.2,94.25,159230.0,86.1158,86.1249,86.0153,86.061,159230.0
2018-03-05 09:30:00,93.64,93.75,93.06,93.7,28451.0,85.504,85.6044,84.9744,85.5588,28451.0
2018-03-05 09:35:00,93.69,93.81,93.33,93.57,7637.0,85.5496,85.6592,85.2209,85.4401,7637.0
2018-03-05 09:40:00,93.59,93.8,93.39,93.44,26773.0,85.4583,85.6501,85.2757,85.3213,26773.0
2018-03-05 09:45:00,93.5,93.65,93.21,93.35,8358.0,85.3761,85.5131,85.1113,85.2392,8358.0
2018-03-05 09:50:00,93.34,93.52,93.21,93.34,40408.0,85.23,85.3944,85.1113,85.23,40408.0
2018-03-05 09:55:00,93.31,93.49,93.08,93.27,22168.0,85.2026,85.367,84.9926,85.1661,22168.0
2018-03-05 10:00:00,93.22,93.32,93.14,93.29,23559.0,85.1205,85.2118,85.0474,85.1844,23559.0
2018-03-05 10:05:00,93.29,93.51,93.09,93.45,22113.0,85.1844,85.3853,85.0018,85.3305,22113.0
2018-03-05 10:10:00,93.5,93.72,93.4,93.57,30774.0,85.3761,85.577,85.2848,85.4401,30774.0
2018-03-05 10:15:00,93.59,93.66,93.47,93.58,13831.0,85.4583,85.5222,85.3487,85.4492,13831.0
2018-03-05 10:20:00,93.62,93.7,93.52,93.62,18638.0,85.4857,85.5588,85.3944,85.4857,18638.0
2018-03-05 10:25:00,93.62,93.62,93.5,93.58,15089.0,85.4857,85.4857,85.3761,85.4492,15089.0
2018-03-05 10:30:00,93.58,93.91,93.58,93.75,34996.0,85.4492,85.7505,85.4492,85.6044,34996.0
2018-03-05 10:35:00,93.75,93.92,93.54,93.84,26533.0,85.6044,85.7596,85.4127,85.6866,26533.0
2018-03-05 10:40:00,93.84,93.89,93.59,93.7,25766.0,85.6866,85.7323,85.4583,85.5588,25766.0
2018-03-05 10:45:00,93.68,93.8,93.57,93.75,13058.0,85.5405,85.6501,85.4401,85.6044,13058.0
2018-03-05 10:50:00,93.77,93.99,93.66,93.89,52558.0,85.6227,85.8236,85.5222,85.7323,52558.0
2018-03-05 10:55:00,93.89,93.89,93.59,93.61,27634.0,85.7323,85.7323,85.4583,85.4766,27634.0
2018-03-05 11:00:00,93.61,93.98,93.57,93.91,16756.0,85.4766,85.8144,85.4401,85.7505,16756.0
2018-03-05 11:05:00,93.88,94.01,93.77,93.77,59497.0,85.7231,85.8418,85.6227,85.6227,59497.0
2018-03-05 11:10:00,93.76,93.76,93.62,93.65,14790.0,85.6135,85.6135,85.4857,85.5131,14790.0
2018-03-05 11:15:00,93.61,93.72,93.53,93.66,10421.0,85.4766,85.577,85.4035,85.5222,10421.0
2018-03-05 11:20:00,93.73,93.95,93.68,93.9,6700.0,85.5862,85.787,85.5405,85.7414,6700.0
2018-03-05 11:25:00,93.9,94.01,93.88,93.91,8350.0,85.7414,85.8418,85.7231,85.7505,8350.0
2018-03-05 11:30:00,93.9,93.96,93.82,93.83,11634.0,85.7414,85.7962,85.6683,85.6775,11634.0
2018-03-05 11:35:00,93.84,93.86,93.77,93.84,56729.0,85.6866,85.7049,85.6227,85.6866,56729.0
2018-03-05 11:40:00,93.85,93.85,93.73,93.75,16619.0,85.6957,85.6957,85.5862,85.6044,16619.0
2018-03-05 11:45:00,93.75,93.78,93.65,93.67,26874.0,85.6044,85.6318,85.5131,85.5314,26874.0
2018-03-05 11:50:00,93.67,93.75,93.53,93.6,26301.0,85.5314,85.6044,85.4035,85.4674,26301.0
2018-03-05 11:55:00,93.6,93.62,93.52,93.58,12209.0,85.4674,85.4857,85.3944,85.4492,12209.0
2018-03-05 12:00:00,93.58,93.68,93.43,93.5,18574.0,85.4492,85.5405,85.3122,85.3761,18574.0
2018-03-05 12:05:00,93.58,93.64,93.52,93.61,10223.0,85.4492,85.504,85.3944,85.4766,10223.0
2018-03-05 12:10:00,93.66,93.68,93.52,93.52,8006.0,85.5222,85.5405,85.3944,85.3944,8006.0
2018-03-05 12:15:00,93.55,93.72,93.55,93.63,21082.0,85.4218,85.577,85.4218,85.4948,21082.0
2018-03-05 12:20:00,93.61,93.68,93.54,93.57,14774.0,85.4766,85.5405,85.4127,85.4401,14774.0
2018-03-05 12:25:00,93.55,93.61,93.46,93.46,9733.0,85.4218,85.4766,85.3396,85.3396,9733.0
2018-03-05 12:30:00,93.48,93.57,93.4,93.46,13661.0,85.3579,85.4401,85.2848,85.3396,13661.0
2018-03-05 12:35:00,93.48,93.54,93.46,93.53,8700.0,85.3579,85.4127,85.3396,85.4035,8700.0
2018-03-05 12:40:00,93.55,93.59,93.5,93.5,18750.0,85.4218,85.4583,85.3761,85.3761,18750.0
2018-03-05 12:45:00,93.53,93.6,93.5,93.57,16469.0,85.4035,85.4674,85.3761,85.4401,16469.0
2018-03-05 12:50:00,93.56,93.64,93.5,93.6,14144.0,85.4309,85.504,85.3761,85.4674,14144.0
2018-03-05 12:55:00,93.59,93.65,93.56,93.63,18594.0,85.4583,85.5131,85.4309,85.4948,18594.0
2018-03-05 13:00:00,93.64,93.65,93.58,93.61,16492.0,85.504,85.5131,85.4492,85.4766,16492.0
2018-03-05 13:05:00,93.61,93.72,93.61,93.69,20652.0,85.4766,85.577,85.4766,85.5496,20652.0
2018-03-05 13:10:00,93.71,93.74,93.61,93.64,73942.0,85.5679,85.5953,85.4766,85.504,73942.0
2018-03-05 13:15:00,93.62,93.76,93.62,93.72,13546.0,85.4857,85.6135,85.4857,85.577,13546.0
2018-03-05 13:20:00,93.72,93.75,93.63,93.67,13780.0,85.577,85.6044,85.4948,85.5314,13780.0
2018-03-05 13:25:00,93.66,93.67,93.54,93.57,7400.0,85.5222,85.5314,85.4127,85.4401,7400.0
2018-03-05 13:30:00,93.56,93.63,93.48,93.49,8774.0,85.4309,85.4948,85.3579,85.367,8774.0
2018-03-05 13:35:00,93.49,93.54,93.45,93.47,6200.0,85.367,85.4127,85.3305,85.3487,6200.0
2018-03-05 13:40:00,93.49,93.6,93.47,93.56,7684.0,85.367,85.4674,85.3487,85.4309,7684.0
2018-03-05 13:45:00,93.52,93.57,93.35,93.4,15764.0,85.3944,85.4401,85.2392,85.2848,15764.0
2018-03-05 13:50:00,93.41,93.43,93.33,93.37,10766.0,85.294,85.3122,85.2209,85.2574,10766.0
2018-03-05 13:55:00,93.37,93.4,93.34,93.35,13264.0,85.2574,85.2848,85.23,85.2392,13264.0
2018-03-05 14:00:00,93.38,93.53,93.38,93.5,22156.0,85.2666,85.4035,85.2666,85.3761,22156.0
2018-03-05 14:05:00,93.51,93.57,93.36,93.55,33909.0,85.3853,85.4401,85.2483,85.4218,33909.0
2018-03-05 14:10:00,93.57,93.68,93.54,93.66,16628.0,85.4401,85.5405,85.4127,85.5222,16628.0
2018-03-05 14:15:00,93.66,93.69,93.52,93.52,19886.0,85.5222,85.5496,85.3944,85.3944,19886.0
2018-03-05 14:20:00,93.55,93.69,93.54,93.63,15653.0,85.4218,85.5496,85.4127,85.4948,15653.0
2018-03-05 14:25:00,93.65,93.69,93.55,93.56,21276.0,85.5131,85.5496,85.4218,85.4309,21276.0
2018-03-05 14:30:00,93.58,93.64,93.5,93.57,25547.0,85.4492,85.504,85.3761,85.4401,25547.0
2018-03-05 14:35:00,93.56,93.63,93.51,93.54,31464.0,85.4309,85.4948,85.3853,85.4127,31464.0
2018-03-05 14:40:00,93.53,93.61,93.52,93.6,40903.0,85.4035,85.4766,85.3944,85.4674,40903.0
2018-03-05 14:45:00,93.6,93.61,93.57,93.6,26170.0,85.4674,85.4766,85.4401,85.4674,26170.0
2018-03-05 14:50:00,93.6,93.6,93.53,93.57,9850.0,85.4674,85.4674,85.4035,85.4401,9850.0
2018-03-05 14:55:00,93.58,93.61,93.54,93.57,24112.0,85.4492,85.4766,85.4127,85.4401,24112.0
2018-03-05 15:00:00,93.58,93.6,93.47,93.54,16239.0,85.4492,85.4674,85.3487,85.4127,16239.0
2018-03-05 15:05:00,93.52,93.68,93.5,93.51,30026.0,85.3944,85.5405,85.3761,85.3853,30026.0
2018-03-05 15:10:00,93.54,93.63,93.5,93.53,83911.0,85.4127,85.4948,85.3761,85.4035,83911.0
2018-03-05 15:15:00,93.54,93.58,93.5,93.57,18149.0,85.4127,85.4492,85.3761,85.4401,18149.0
2018-03-05 15:20:00,93.57,93.59,93.51,93.58,38134.0,85.4401,85.4583,85.3853,85.4492,38134.0
2018-03-05 15:25:00,93.59,93.59,93.39,93.4,22836.0,85.4583,85.4583,85.2757,85.2848,22836.0
2018-03-05 15:30:00,93.4,93.61,93.39,93.58,22588.0,85.2848,85.4766,85.2757,85.4492,22588.0
2018-03-05 15:35:00,93.59,93.66,93.55,93.58,29584.0,85.4583,85.5222,85.4218,85.4492,29584.0
2018-03-05 15:40:00,93.58,93.61,93.49,93.52,58752.0,85.4492,85.4766,85.367,85.3944,58752.0
2018-03-05 15:45:00,93.53,93.6,93.47,93.47,48221.0,85.4035,85.4674,85.3487,85.3487,48221.0
2018-03-05 15:50:00,93.47,93.57,93.43,93.57,71915.0,85.3487,85.4401,85.3122,85.4401,71915.0
2018-03-05 15:55:00,93.56,93.6,93.4,93.44,159069.0,85.4309,85.4674,85.2848,85.3213,159069.0
2018-03-06 09:30:00,93.51,93.63,93.0,93.11,45392.0,85.3853,85.4948,84.9196,85.02,45392.0
2018-03-06 09:35:00,93.12,93.13,92.4,92.54,77378.0,85.0292,85.0383,84.3717,84.4995,77378.0
2018-03-06 09:40:00,92.51,92.62,91.85,91.85,35756.0,84.4722,84.5726,83.8695,83.8695,35756.0
2018-03-06 09:45:00,91.91,92.73,91.88,92.65,105210.0,83.9243,84.673,83.8969,84.6,105210.0
2018-03-06 09:50:00,92.71,92.75,92.34,92.54,28252.0,84.6548,84.6913,84.3169,84.4995,28252.0
2018-03-06 09:55:00,92.55,92.89,92.5,92.78,28863.0,84.5087,84.8191,84.463,84.7187,28863.0
2018-03-06 10:00:00,92.78,92.91,92.56,92.62,39267.0,84.7187,84.8374,84.5178,84.5726,39267.0
2018-03-06 10:05:00,92.6,92.71,92.41,92.62,62314.0,84.5543,84.6548,84.3808,84.5726,62314.0
2018-03-06 10:10:00,92.62,92.71,92.39,92.48,44964.0,84.5726,84.6548,84.3626,84.4448,44964.0
2018-03-06 10:15:00,92.48,92.8,92.47,92.74,65201.0,84.4448,84.737,84.4356,84.6822,65201.0
2018-03-06 10:20:00,92.75,92.77,92.59,92.59,68354.0,84.6913,84.7096,84.5452,84.5452,68354.0
2018-03-06 10:25:00,92.61,92.71,92.51,92.51,28887.0,84.5635,84.6548,84.4722,84.4722,28887.0
2018-03-06 10:30:00,92.52,92.74,92.52,92.7,25615.0,84.4813,84.6822,84.4813,84.6456,25615.0
2018-03-06 10:35:00,92.69,92.72,92.59,92.7,39625.0,84.6365,84.6639,84.5452,84.6456,39625.0
2018-03-06 10:40:00,92.69,92.72,92.61,92.62,39747.0,84.6365,84.6639,84.5635,84.5726,39747.0
2018-03-06 10:45:00,92.6,92.67,92.45,92.48,19097.0,84.5543,84.6183,84.4174,84.4448,19097.0
2018-03-06 10:50:00,92.46,92.69,92.4,92.48,27366.0,84.4265,84.6365,84.3717,84.4448,27366.0
2018-03-06 10:55:00,92.44,92.56,92.27,92.42,26831.0,84.4082,84.5178,84.253,84.39,26831.0
2018-03-06 11:00:00,92.43,92.7,92.39,92.59,32773.0,84.3991,84.6456,84.3626,84.5452,32773.0
2018-03-06 11:05:00,92.59,92.83,92.56,92.78,21899.0,84.5452,84.7644,84.5178,84.7187,21899.0
2018-03-06 11:10:00,92.75,93.03,92.65,92.99,67259.0,84.6913,84.947,84.6,84.9104,67259.0
2018-03-06 11:15:00,93.03,93.03,92.84,92.86,18453.0,84.947,84.947,84.7735,84.7917,18453.0
2018-03-06 11:20:00,92.85,92.86,92.59,92.65,25378.0,84.7826,84.7917,84.5452,84.6,25378.0
2018-03-06 11:25:00,92.61,92.73,92.51,92.66,108707.0,84.5635,84.673,84.4722,84.6091,108707.0
2018-03-06 11:30:00,92.65,92.86,92.48,92.86,37384.0,84.6,84.7917,84.4448,84.7917,37384.0
2018-03-06 11:35:00,92.87,93.03,92.86,92.9,24912.0,84.8009,84.947,84.7917,84.8283,24912.0
2018-03-06 11:40:00,92.91,93.02,92.86,92.86,30497.0,84.8374,84.9378,84.7917,84.7917,30497.0
2018-03-06 11:45:00,92.88,93.03,92.87,92.92,26924.0,84.81,84.947,84.8009,84.8465,26924.0
2018-03-06 11:50:00,92.91,93.17,92.89,93.11,18584.0,84.8374,85.0748,84.8191,85.02,18584.0
2018-03-06 11:55:00,93.09,93.36,93.09,93.29,21480.0,85.0018,85.2483,85.0018,85.1844,21480.0
2018-03-06 12:00:00,93.28,93.28,93.1,93.14,19307.0,85.1753,85.1753,85.0109,85.0474,19307.0
2018-03-06 12:05:00,93.16,93.38,93.16,93.35,52666.0,85.0657,85.2666,85.0657,85.2392,52666.0
2018-03-06 12:10:00,93.36,93.48,93.26,93.48,59289.0,85.2483,85.3579,85.157,85.3579,59289.0
2018-03-06 12:15:00,93.48,93.57,93.41,93.42,18080.0,85.3579,85.4401,85.294,85.3031,18080.0
2018-03-06 12:20:00,93.42,93.5,93.32,93.43,12836.0,85.3031,85.3761,85.2118,85.3122,12836.0
2018-03-06 12:25:00,93.44,93.57,93.27,93.3,18384.0,85.3213,85.4401,85.1661,85.1935,18384.0
2018-03-06 12:30:00,93.31,93.37,93.14,93.23,14725.0,85.2026,85.2574,85.0474,85.1296,14725.0
2018-03-06 12:35:00,93.21,93.31,93.18,93.24,11811.0,85.1113,85.2026,85.0839,85.1387,11811.0
2018-03-06 12:40:00,93.25,93.32,93.18,93.18,17102.0,85.1479,85.2118,85.0839,85.0839,17102.0
2018-03-06 12:45:00,93.18,93.19,92.87,92.89,34541.0,85.0839,85.0931,84.8009,84.8191,34541.0
2018-03-06 12:50:00,92.92,93.04,92.86,92.96,21747.0,84.8465,84.9561,84.7917,84.8831,21747.0
2018-03-06 12:55:00,92.98,93.24,92.96,93.24,16416.0,84.9013,85.1387,84.8831,85.1387,16416.0
2018-03-06 13:00:00,93.25,93.44,93.25,93.4,10006.0,85.1479,85.3213,85.1479,85.2848,10006.0
2018-03-06 13:05:00,93.43,93.52,93.41,93.43,18729.0,85.3122,85.3944,85.294,85.3122,18729.0
2018-03-06 13:10:00,93.44,93.52,93.42,93.48,23335.0,85.3213,85.3944,85.3031,85.3579,23335.0
2018-03-06 13:15:00,93.49,93.73,93.49,93.73,14853.0,85.367,85.5862,85.367,85.5862,14853.0
2018-03-06 13:20:00,93.73,93.89,93.69,93.89,11516.0,85.5862,85.7323,85.5496,85.7323,11516.0
2018-03-06 13:25:00,93.88,94.03,93.86,93.99,19912.0,85.7231,85.8601,85.7049,85.8236,19912.0
2018-03-06 13:30:00,93.99,94.01,93.72,93.87,26142.0,85.8236,85.8418,85.577,85.714,26142.0
2018-03-06 13:35:00,93.89,94.01,93.81,93.81,21997.0,85.7323,85.8418,85.6592,85.6592,21997.0
2018-03-06 13:40:00,93.82,93.93,93.8,93.87,14397.0,85.6683,85.7688,85.6501,85.714,14397.0
2018-03-06 13:45:00,93.89,93.95,93.83,93.84,10171.0,85.7323,85.787,85.6775,85.6866,10171.0
2018-03-06 13:50:00,93.84,93.85,93.73,93.78,22781.0,85.6866,85.6957,85.5862,85.6318,22781.0
2018-03-06 13:55:00,93.77,94.01,93.76,93.99,14286.0,85.6227,85.8418,85.6135,85.8236,14286.0
2018-03-06 14:00:00,94.0,94.12,94.0,94.05,24100.0,85.8327,85.9423,85.8327,85.8783,24100.0
2018-03-06 14:05:00,94.06,94.11,93.98,94.06,27819.0,85.8875,85.9331,85.8144,85.8875,27819.0
2018-03-06 14:10:00,94.05,94.08,93.89,93.95,23537.0,85.8783,85.9057,85.7323,85.787,23537.0
2018-03-06 14:15:00,93.93,94.02,93.89,94.0,13912.0,85.7688,85.851,85.7323,85.8327,13912.0
2018-03-06 14:20:00,94.0,94.1,93.95,94.03,14001.0,85.8327,85.924,85.787,85.8601,14001.0
2018-03-06 14:25:00,94.03,94.1,93.92,93.97,13443.0,85.8601,85.924,85.7596,85.8053,13443.0
2018-03-06 14:30:00,93.97,93.99,93.73,93.86,23881.0,85.8053,85.8236,85.5862,85.7049,23881.0
2018-03-06 14:35:00,93.86,93.92,93.79,93.86,21135.0,85.7049,85.7596,85.6409,85.7049,21135.0
2018-03-06 14:40:00,93.86,94.03,93.86,93.95,35566.0,85.7049,85.8601,85.7049,85.787,35566.0
2018-03-06 14:45:00,93.95,93.96,93.78,93.86,19513.0,85.787,85.7962,85.6318,85.7049,19513.0
2018-03-06 14:50:00,93.88,93.98,93.88,93.96,25641.0,85.7231,85.8144,85.7231,85.7962,25641.0
2018-03-06 14:55:00,93.96,94.2,93.96,94.06,27855.0,85.7962,86.0153,85.7962,85.8875,27855.0
2018-03-06 15:00:00,94.06,94.07,93.84,93.91,63327.0,85.8875,85.8966,85.6866,85.7505,63327.0
2018-03-06 15:05:00,93.91,93.99,93.87,93.88,30619.0,85.7505,85.8236,85.714,85.7231,30619.0
2018-03-06 15:10:00,93.87,93.87,93.6,93.6,50909.0,85.714,85.714,85.4674,85.4674,50909.0
2018-03-06 15:15:00,93.61,93.63,93.42,93.57,71798.0,85.4766,85.4948,85.3031,85.4401,71798.0
2018-03-06 15:20:00,93.55,93.66,93.47,93.5,54530.0,85.4218,85.5222,85.3487,85.3761,54530.0
2018-03-06 15:25:00,93.5,93.51,93.37,93.44,71715.0,85.3761,85.3853,85.2574,85.3213,71715.0
2018-03-06 15:30:00,93.42,93.63,93.4,93.54,105000.0,85.3031,85.4948,85.2848,85.4127,105000.0
2018-03-06 15:35:00,93.55,93.56,93.2,93.22,78414.0,85.4218,85.4309,85.1022,85.1205,78414.0
2018-03-06 15:40:00,93.22,93.22,93.11,93.18,107220.0,85.1205,85.1205,85.02,85.0839,107220.0
2018-03-06 15:45:00,93.18,93.21,93.09,93.11,148982.0,85.0839,85.1113,85.0018,85.02,148982.0
2018-03-06 15:50:00,93.12,93.19,93.12,93.18,171080.0,85.0292,85.0931,85.0292,85.0839,171080.0
2018-03-06 15:55:00,93.17,93.46,93.15,93.46,285091.0,85.0748,85.3396,85.0565,85.3396,285091.0
2018-03-07 09:30:00,89.58,89.58,87.78,88.23,465199.0,81.7967,81.7967,80.1531,80.564,465199.0
2018-03-07 09:35:00,88.2,88.51,87.54,88.05,312958.0,80.5366,80.8197,79.934,80.3997,312958.0
2018-03-07 09:40:00,88.29,89.17,88.16,89.1,221201.0,80.6188,81.4224,80.5001,81.3584,221201.0
2018-03-07 09:45:00,89.07,90.11,88.94,89.94,121087.0,81.331,82.2807,81.2123,82.1255,121087.0
2018-03-07 09:50:00,89.95,90.02,89.2,89.64,111969.0,82.1346,82.1985,81.4497,81.8515,111969.0
2018-03-07 09:55:00,89.63,89.95,89.6,89.92,118620.0,81.8424,82.1346,81.815,82.1072,118620.0
2018-03-07 10:00:00,89.92,89.95,89.43,89.66,73515.0,82.1072,82.1346,81.6598,81.8698,73515.0
2018-03-07 10:05:00,89.61,89.61,89.4,89.45,41146.0,81.8241,81.8241,81.6324,81.678,41146.0
2018-03-07 10:10:00,89.42,89.98,89.41,89.9,92500.0,81.6506,82.162,81.6415,82.0889,92500.0
2018-03-07 10:15:00,89.94,90.11,89.64,89.7,73572.0,82.1255,82.2807,81.8515,81.9063,73572.0
2018-03-07 10:20:00,89.7,89.74,89.33,89.43,66423.0,81.9063,81.9428,81.5685,81.6598,66423.0
2018-03-07 10:25:00,89.43,89.51,89.25,89.29,83928.0,81.6598,81.7328,81.4954,81.5319,83928.0
2018-03-07 10:30:00,89.34,89.34,89.0,89.26,68012.0,81.5776,81.5776,81.2671,81.5045,68012.0
2018-03-07 10:35:00,89.29,89.64,89.26,89.55,62923.0,81.5319,81.8515,81.5045,81.7693,62923.0
2018-03-07 10:40:00,89.56,89.73,89.47,89.65,67436.0,81.7785,81.9337,81.6963,81.8606,67436.0
2018-03-07 10:45:00,89.65,89.65,89.4,89.55,35000.0,81.8606,81.8606,81.6324,81.7693,35000.0
2018-03-07 10:50:00,89.59,89.8,89.59,89.8,26585.0,81.8059,81.9976,81.8059,81.9976,26585.0
2018-03-07 10:55:00,89.82,90.09,89.69,89.98,87337.0,82.0159,82.2624,81.8972,82.162,87337.0
2018-03-07 11:00:00,89.95,90.15,89.85,89.88,141728.0,82.1346,82.3172,82.0433,82.0707,141728.0
2018-03-07 11:05:00,89.89,90.1,89.89,90.06,39052.0,82.0798,82.2715,82.0798,82.235,39052.0
2018-03-07 11:10:00,90.06,90.06,89.91,90.02,27684.0,82.235,82.235,82.0981,82.1985,27684.0
2018-03-07 11:15:00,90.04,90.17,89.9,89.92,59388.0,82.2168,82.3355,82.0889,82.1072,59388.0
2018-03-07 11:20:00,89.91,90.1,89.79,90.1,15993.0,82.0981,82.2715,81.9885,82.2715,15993.0
2018-03-07 11:25:00,90.08,90.1,89.84,89.99,14382.0,82.2533,82.2715,82.0341,82.1711,14382.0
2018-03-07 11:30:00,90.0,90.08,89.87,89.97,19135.0,82.1802,82.2533,82.0615,82.1528,19135.0
2018-03-07 11:35:00,89.98,90.07,89.93,90.01,25838.0,82.162,82.2442,82.1163,82.1894,25838.0
2018-03-07 11:40:00,90.01,90.38,90.01,90.37,30522.0,82.1894,82.5272,82.1894,82.5181,30522.0
2018-03-07 11:45:00,90.38,90.64,90.3,90.3,24545.0,82.5272,82.7646,82.4542,82.4542,24545.0
2018-03-07 11:50:00,90.32,90.38,90.25,90.25,18281.0,82.4724,82.5272,82.4085,82.4085,18281.0
2018-03-07 11:55:00,90.26,90.54,90.26,90.37,14357.0,82.4176,82.6733,82.4176,82.5181,14357.0
2018-03-07 12:00:00,90.39,90.43,89.99,89.99,22766.0,82.5364,82.5729,82.1711,82.1711,22766.0
2018-03-07 12:05:00,90.01,90.05,89.92,89.98,21590.0,82.1894,82.2259,82.1072,82.162,21590.0
2018-03-07 12:10:00,89.96,89.97,89.67,89.67,24864.0,82.1437,82.1528,81.8789,81.8789,24864.0
2018-03-07 12:15:00,89.67,89.67,89.36,89.49,42765.0,81.8789,81.8789,81.5958,81.7146,42765.0
2018-03-07 12:20:00,89.49,89.62,89.42,89.45,35310.0,81.7146,81.8333,81.6506,81.678,35310.0
2018-03-07 12:25:00,89.43,89.55,89.34,89.47,17548.0,81.6598,81.7693,81.5776,81.6963,17548.0
2018-03-07 12:30:00,89.45,89.55,89.36,89.36,26493.0,81.678,81.7693,81.5958,81.5958,26493.0
2018-03-07 12:35:00,89.36,89.42,89.12,89.14,22236.0,81.5958,81.6506,81.3767,81.395,22236.0
2018-03-07 12:40:00,89.12,89.27,89.09,89.16,20715.0,81.3767,81.5137,81.3493,81.4132,20715.0
2018-03-07 12:45:00,89.15,89.32,89.07,89.09,24068.0,81.4041,81.5593,81.331,81.3493,24068.0
2018-03-07 12:50:00,89.09,89.5,88.94,89.07,53551.0,81.3493,81.7237,81.2123,81.331,53551.0
2018-03-07 12:55:00,89.09,89.14,88.88,88.88,19859.0,81.3493,81.395,81.1576,81.1576,19859.0
2018-03-07 13:00:00,88.87,88.92,88.67,88.72,33235.0,81.1484,81.1941,80.9658,81.0115,33235.0
2018-03-07 13:05:00,88.7,88.73,88.56,88.59,29864.0,80.9932,81.0206,80.8654,80.8927,29864.0
2018-03-07 13:10:00,88.61,88.64,88.45,88.55,89938.0,80.911,80.9384,80.7649,80.8562,89938.0
2018-03-07 13:15:00,88.53,88.77,88.49,88.77,20553.0,80.838,81.0571,80.8014,81.0571,20553.0
2018-03-07 13:20:00,88.75,89.06,88.74,89.03,16479.0,81.0388,81.3219,81.0297,81.2945,16479.0
2018-03-07 13:25:00,89.05,89.19,89.01,89.19,20408.0,81.3128,81.4406,81.2763,81.4406,20408.0
2018-03-07 13:30:00,89.2,89.22,88.98,89.02,18352.0,81.4497,81.468,81.2489,81.2854,18352.0
2018-03-07 13:35:00,89.02,89.04,88.85,88.92,14579.0,81.2854,81.3036,81.1302,81.1941,14579.0
2018-03-07 13:40:00,88.92,89.04,88.91,88.98,18698.0,81.1941,81.3036,81.1849,81.2489,18698.0
2018-03-07 13:45:00,89.01,89.03,88.89,89.0,20866.0,81.2763,81.2945,81.1667,81.2671,20866.0
2018-03-07 13:50:00,89.02,89.02,88.9,89.02,19526.0,81.2854,81.2854,81.1758,81.2854,19526.0
2018-03-07 13:55:00,89.01,89.04,88.93,89.02,37442.0,81.2763,81.3036,81.2032,81.2854,37442.0
2018-03-07 14:00:00,89.03,89.2,88.93,89.13,62775.0,81.2945,81.4497,81.2032,81.3858,62775.0
2018-03-07 14:05:00,89.14,89.25,89.13,89.21,23538.0,81.395,81.4954,81.3858,81.4589,23538.0
2018-03-07 14:10:00,89.23,89.42,89.23,89.42,19957.0,81.4771,81.6506,81.4771,81.6506,19957.0
2018-03-07 14:15:00,89.42,89.43,89.17,89.23,18389.0,81.6506,81.6598,81.4224,81.4771,18389.0
2018-03-07 14:20:00,89.23,89.26,89.19,89.24,15800.0,81.4771,81.5045,81.4406,81.4863,15800.0
2018-03-07 14:25:00,89.24,89.28,89.04,89.07,31003.0,81.4863,81.5228,81.3036,81.331,31003.0
2018-03-07 14:30:00,89.06,89.3,89.06,89.2,31218.0,81.3219,81.5411,81.3219,81.4497,31218.0
2018-03-07 14:35:00,89.22,89.27,89.13,89.2,29851.0,81.468,81.5137,81.3858,81.4497,29851.0
2018-03-07 14:40:00,89.21,89.32,89.17,89.25,103836.0,81.4589,81.5593,81.4224,81.4954,103836.0
2018-03-07 14:45:00,89.25,89.62,89.2,89.55,35381.0,81.4954,81.8333,81.4497,81.7693,35381.0
2018-03-07 14:50:00,89.54,89.57,89.33,89.37,23710.0,81.7602,81.7876,81.5685,81.605,23710.0
2018-03-07 14:55:00,89.37,89.52,89.31,89.51,21958.0,81.605,81.7419,81.5502,81.7328,21958.0
2018-03-07 15:00:00,89.53,89.65,89.51,89.62,16914.0,81.7511,81.8606,81.7328,81.8333,16914.0
2018-03-07 15:05:00,89.64,89.74,89.55,89.58,31521.0,81.8515,81.9428,81.7693,81.7967,31521.0
2018-03-07 15:10:00,89.56,89.6,89.47,89.58,54931.0,81.7785,81.815,81.6963,81.7967,54931.0
2018-03-07 15:15:00,89.59,89.59,89.44,89.48,67745.0,81.8059,81.8059,81.6689,81.7054,67745.0
2018-03-07 15:20:00,89.47,89.73,89.38,89.72,25091.0,81.6963,81.9337,81.6141,81.9246,25091.0
2018-03-07 15:25:00,89.72,89.75,89.63,89.66,63302.0,81.9246,81.952,81.8424,81.8698,63302.0
2018-03-07 15:30:00,89.66,89.66,89.42,89.44,50910.0,81.8698,81.8698,81.6506,81.6689,50910.0
2018-03-07 15:35:00,89.45,89.59,89.45,89.56,57513.0,81.678,81.8059,81.678,81.7785,57513.0
2018-03-07 15:40:00,89.55,89.56,89.36,89.5,73427.0,81.7693,81.7785,81.5958,81.7237,73427.0
2018-03-07 15:45:00,89.5,89.57,89.46,89.51,66045.0,81.7237,81.7876,81.6872,81.7328,66045.0
2018-03-07 15:50:00,89.52,89.53,89.38,89.39,88145.0,81.7419,81.7511,81.6141,81.6232,88145.0
2018-03-07 15:55:00,89.4,89.45,89.31,89.39,207144.0,81.6324,81.678,81.5502,81.6232,207144.0
2018-03-08 09:30:00,89.62,89.85,89.56,89.72,68720.0,81.8333,82.0433,81.7785,81.9246,68720.0
2018-03-08 09:35:00,89.73,89.87,89.59,89.81,32652.0,81.9337,82.0615,81.8059,82.0067,32652.0
2018-03-08 09:40:00,89.78,89.88,89.32,89.39,35010.0,81.9794,82.0707,81.5593,81.6232,35010.0
2018-03-08 09:45:00,89.44,89.5,89.21,89.3,29311.0,81.6689,81.7237,81.4589,81.5411,29311.0
2018-03-08 09:50:00,89.33,89.48,89.31,89.4,12342.0,81.5685,81.7054,81.5502,81.6324,12342.0
2018-03-08 09:55:00,89.44,89.52,89.1,89.15,48451.0,81.6689,81.7419,81.3584,81.4041,48451.0
2018-03-08 10:00:00,89.19,89.3,89.08,89.12,17375.0,81.4406,81.5411,81.3402,81.3767,17375.0
2018-03-08 10:05:00,89.13,89.17,88.88,88.96,15579.0,81.3858,81.4224,81.1576,81.2306,15579.0
2018-03-08 10:10:00,88.96,89.03,88.86,88.86,36948.0,81.2306,81.2945,81.1393,81.1393,36948.0
2018-03-08 10:15:00,88.86,88.88,88.75,88.88,21510.0,81.1393,81.1576,81.0388,81.1576,21510.0
2018-03-08 10:20:00,88.88,88.89,88.65,88.67,38924.0,81.1576,81.1667,80.9475,80.9658,38924.0
2018-03-08 10:25:00,88.7,88.91,88.68,88.71,33890.0,80.9932,81.1849,80.9749,81.0023,33890.0
2018-03-08 10:30:00,88.74,88.96,88.72,88.9,22054.0,81.0297,81.2306,81.0115,81.1758,22054.0
2018-03-08 10:35:00,88.9,88.98,88.77,88.79,33828.0,81.1758,81.2489,81.0571,81.0754,33828.0
2018-03-08 10:40:00,88.79,89.1,88.74,89.1,14996.0,81.0754,81.3584,81.0297,81.3584,14996.0
2018-03-08 10:45:00,89.09,89.09,88.82,88.86,17326.0,81.3493,81.3493,81.1028,81.1393,17326.0
2018-03-08 10:50:00,88.82,88.86,88.75,88.75,8249.0,81.1028,81.1393,81.0388,81.0388,8249.0
2018-03-08 10:55:00,88.77,88.95,88.76,88.94,8849.0,81.0571,81.2215,81.048,81.2123,8849.0
2018-03-08 11:00:00,88.94,89.0,88.85,88.89,14787.0,81.2123,81.2671,81.1302,81.1667,14787.0
2018-03-08 11:05:00,88.94,88.94,88.56,88.56,21195.0,81.2123,81.2123,80.8654,80.8654,21195.0
2018-03-08 11:10:00,88.58,88.65,88.44,88.46,30517.0,80.8836,80.9475,80.7558,80.774,30517.0
2018-03-08 11:15:00,88.45,88.48,88.23,88.34,65232.0,80.7649,80.7923,80.564,80.6645,65232.0
2018-03-08 11:20:00,88.34,88.45,88.31,88.41,40437.0,80.6645,80.7649,80.6371,80.7284,40437.0
2018-03-08 11:25:00,88.41,88.45,88.18,88.23,29489.0,80.7284,80.7649,80.5184,80.564,29489.0
2018-03-08 11:30:00,88.18,88.22,87.89,87.99,62791.0,80.5184,80.5549,80.2536,80.3449,62791.0
2018-03-08 11:35:00,87.97,88.03,87.83,88.0,50339.0,80.3266,80.3814,80.1988,80.354,50339.0
2018-03-08 11:40:00,88.0,88.02,87.86,87.87,26636.0,80.354,80.3723,80.2262,80.2353,26636.0
2018-03-08 11:45:00,87.87,87.92,87.68,87.79,30009.0,80.2353,80.281,80.0618,80.1623,30009.0
2018-03-08 11:50:00,87.82,87.98,87.77,87.98,37259.0,80.1897,80.3357,80.144,80.3357,37259.0
2018-03-08 11:55:00,88.0,88.04,87.94,87.95,16277.0,80.354,80.3905,80.2992,80.3084,16277.0
2018-03-08 12:00:00,87.96,88.04,87.94,87.95,18318.0,80.3175,80.3905,80.2992,80.3084,18318.0
2018-03-08 12:05:00,87.94,88.01,87.83,87.84,27410.0,80.2992,80.3631,80.1988,80.2079,27410.0
2018-03-08 12:10:00,87.83,87.85,87.74,87.83,22659.0,80.1988,80.217,80.1166,80.1988,22659.0
2018-03-08 12:15:00,87.81,88.01,87.81,87.97,21476.0,80.1805,80.3631,80.1805,80.3266,21476.0
2018-03-08 12:20:00,87.98,88.03,87.8,87.81,29819.0,80.3357,80.3814,80.1714,80.1805,29819.0
2018-03-08 12:25:00,87.79,87.98,87.79,87.92,18282.0,80.1623,80.3357,80.1623,80.281,18282.0
2018-03-08 12:30:00,87.94,87.95,87.74,87.75,24898.0,80.2992,80.3084,80.1166,80.1257,24898.0
2018-03-08 12:35:00,87.75,88.05,87.73,88.05,16859.0,80.1257,80.3997,80.1075,80.3997,16859.0
2018-03-08 12:40:00,88.08,88.11,88.01,88.06,25891.0,80.4271,80.4545,80.3631,80.4088,25891.0
2018-03-08 12:45:00,88.05,88.08,87.94,87.95,8258.0,80.3997,80.4271,80.2992,80.3084,8258.0
2018-03-08 12:50:00,87.96,88.01,87.83,87.84,21227.0,80.3175,80.3631,80.1988,80.2079,21227.0
2018-03-08 12:55:00,87.85,88.04,87.84,87.98,8500.0,80.217,80.3905,80.2079,80.3357,8500.0
2018-03-08 13:00:00,88.0,88.0,87.87,87.91,25026.0,80.354,80.354,80.2353,80.2718,25026.0
2018-03-08 13:05:00,87.92,87.94,87.84,87.89,52939.0,80.281,80.2992,80.2079,80.2536,52939.0
2018-03-08 13:10:00,87.89,87.96,87.84,87.94,18754.0,80.2536,80.3175,80.2079,80.2992,18754.0
2018-03-08 13:15:00,87.94,87.94,87.82,87.82,13238.0,80.2992,80.2992,80.1897,80.1897,13238.0
2018-03-08 13:20:00,87.81,87.83,87.66,87.69,16228.0,80.1805,80.1988,80.0436,80.0709,16228.0
2018-03-08 13:25:00,87.67,87.71,87.62,87.66,17311.0,80.0527,80.0892,80.007,80.0436,17311.0
2018-03-08 13:30:00,87.65,87.67,87.62,87.65,16776.0,80.0344,80.0527,80.007,80.0344,16776.0
2018-03-08 13:35:00,87.64,87.78,87.62,87.64,37275.0,80.0253,80.1531,80.007,80.0253,37275.0
2018-03-08 13:40:00,87.63,87.68,87.62,87.64,10828.0,80.0162,80.0618,80.007,80.0253,10828.0
2018-03-08 13:45:00,87.64,87.7,87.62,87.66,8567.0,80.0253,80.0801,80.007,80.0436,8567.0
2018-03-08 13:50:00,87.68,87.68,87.59,87.63,24605.0,80.0618,80.0618,79.9796,80.0162,24605.0
2018-03-08 13:55:00,87.63,87.66,87.55,87.61,28356.0,80.0162,80.0436,79.9431,79.9979,28356.0
2018-03-08 14:00:00,87.6,87.65,87.53,87.56,30718.0,79.9888,80.0344,79.9248,79.9522,30718.0
2018-03-08 14:05:00,87.56,87.6,87.51,87.53,37791.0,79.9522,79.9888,79.9066,79.9248,37791.0
2018-03-08 14:10:00,87.53,87.56,87.49,87.49,34182.0,79.9248,79.9522,79.8883,79.8883,34182.0
2018-03-08 14:15:00,87.5,87.52,87.45,87.5,37994.0,79.8975,79.9157,79.8518,79.8975,37994.0
2018-03-08 14:20:00,87.5,87.52,87.38,87.38,25648.0,79.8975,79.9157,79.7879,79.7879,25648.0
2018-03-08 14:25:00,87.38,87.42,87.27,87.27,20192.0,79.7879,79.8244,79.6874,79.6874,20192.0
2018-03-08 14:30:00,87.26,87.32,87.22,87.28,34686.0,79.6783,79.7331,79.6418,79.6966,34686.0
2018-03-08 14:35:00,87.27,87.3,87.24,87.27,18950.0,79.6874,79.7148,79.66,79.6874,18950.0
2018-03-08 14:40:00,87.25,87.29,87.23,87.27,26357.0,79.6692,79.7057,79.6509,79.6874,26357.0
2018-03-08 14:45:00,87.28,87.28,87.19,87.2,31231.0,79.6966,79.6966,79.6144,79.6235,31231.0
2018-03-08 14:50:00,87.21,87.23,87.1,87.15,26616.0,79.6327,79.6509,79.5322,79.5779,26616.0
2018-03-08 14:55:00,87.14,87.18,87.12,87.17,77078.0,79.5687,79.6053,79.5505,79.5961,77078.0
2018-03-08 15:00:00,87.15,87.23,87.11,87.23,37013.0,79.5779,79.6509,79.5413,79.6509,37013.0
2018-03-08 15:05:00,87.22,87.29,87.14,87.14,34626.0,79.6418,79.7057,79.5687,79.5687,34626.0
2018-03-08 15:10:00,87.14,87.25,86.98,87.0,59645.0,79.5687,79.6692,79.4226,79.4409,59645.0
2018-03-08 15:15:00,87.0,87.11,86.98,87.02,44068.0,79.4409,79.5413,79.4226,79.4592,44068.0
2018-03-08 15:20:00,87.03,87.1,87.0,87.01,45538.0,79.4683,79.5322,79.4409,79.45,45538.0
2018-03-08 15:25:00,87.01,87.07,86.95,87.02,126058.0,79.45,79.5048,79.3952,79.4592,126058.0
2018-03-08 15:30:00,87.01,87.02,86.82,86.91,57011.0,79.45,79.4592,79.2765,79.3587,57011.0
2018-03-08 15:35:00,86.92,86.93,86.81,86.84,39920.0,79.3678,79.377,79.2674,79.2948,39920.0
2018-03-08 15:40:00,86.83,86.84,86.63,86.64,77553.0,79.2857,79.2948,79.103,79.1122,77553.0
2018-03-08 15:45:00,86.63,86.63,86.39,86.43,207977.0,79.103,79.103,78.8839,78.9204,207977.0
2018-03-08 15:50:00,86.44,86.46,86.3,86.31,173568.0,78.9296,78.9478,78.8017,78.8108,173568.0
2018-03-08 15:55:00,86.31,86.32,86.04,86.05,398279.0,78.8108,78.82,78.5643,78.5734,398279.0
2018-03-09 09:30:00,86.71,86.74,85.58,85.65,125372.0,79.1761,79.2035,78.1443,78.2082,125372.0
2018-03-09 09:35:00,85.65,86.19,85.54,86.08,58401.0,78.2082,78.7013,78.1078,78.6008,58401.0
2018-03-09 09:40:00,86.09,86.14,85.81,86.05,47197.0,78.61,78.6556,78.3543,78.5734,47197.0
2018-03-09 09:45:00,86.06,86.11,85.9,85.96,48485.0,78.5826,78.6282,78.4365,78.4913,48485.0
2018-03-09 09:50:00,85.96,86.02,85.78,85.79,39247.0,78.4913,78.546,78.3269,78.336,39247.0
2018-03-09 09:55:00,85.8,86.05,85.76,85.86,51048.0,78.3452,78.5734,78.3086,78.3999,51048.0
2018-03-09 10:00:00,85.87,86.12,85.87,86.07,55242.0,78.4091,78.6374,78.4091,78.5917,55242.0
2018-03-09 10:05:00,86.06,86.1,85.92,86.05,42183.0,78.5826,78.6191,78.4547,78.5734,42183.0
2018-03-09 10:10:00,86.05,86.14,85.88,85.92,50418.0,78.5734,78.6556,78.4182,78.4547,50418.0
2018-03-09 10:15:00,85.93,86.0,85.76,85.76,37922.0,78.4639,78.5278,78.3086,78.3086,37922.0
2018-03-09 10:20:00,85.75,85.8,85.68,85.74,26820.0,78.2995,78.3452,78.2356,78.2904,26820.0
2018-03-09 10:25:00,85.74,85.97,85.73,85.97,30281.0,78.2904,78.5004,78.2812,78.5004,30281.0
2018-03-09 10:30:00,85.97,86.1,85.88,85.95,31099.0,78.5004,78.6191,78.4182,78.4821,31099.0
2018-03-09 10:35:00,85.96,86.0,85.87,85.9,38587.0,78.4913,78.5278,78.4091,78.4365,38587.0
2018-03-09 10:40:00,85.91,86.01,85.91,85.98,31066.0,78.4456,78.5369,78.4456,78.5095,31066.0
2018-03-09 10:45:00,86.0,86.15,86.0,86.11,18634.0,78.5278,78.6648,78.5278,78.6282,18634.0
2018-03-09 10:50:00,86.1,86.24,86.1,86.17,27585.0,78.6191,78.7469,78.6191,78.683,27585.0
2018-03-09 10:55:00,86.2,86.2,86.03,86.12,19246.0,78.7104,78.7104,78.5552,78.6374,19246.0
2018-03-09 11:00:00,86.14,86.2,85.89,85.96,29773.0,78.6556,78.7104,78.4273,78.4913,29773.0
2018-03-09 11:05:00,85.96,86.08,85.93,86.05,22079.0,78.4913,78.6008,78.4639,78.5734,22079.0
2018-03-09 11:10:00,86.05,86.2,85.95,86.2,25960.0,78.5734,78.7104,78.4821,78.7104,25960.0
2018-03-09 11:15:00,86.2,86.49,86.2,86.47,59598.0,78.7104,78.9752,78.7104,78.9569,59598.0
2018-03-09 11:20:00,86.48,86.67,86.42,86.66,39451.0,78.9661,79.1396,78.9113,79.1304,39451.0
2018-03-09 11:25:00,86.65,86.72,86.59,86.69,37843.0,79.1213,79.1852,79.0665,79.1578,37843.0
2018-03-09 11:30:00,86.71,86.86,86.65,86.85,44540.0,79.1761,79.3131,79.1213,79.3039,44540.0
2018-03-09 11:35:00,86.83,86.86,86.68,86.8,31949.0,79.2857,79.3131,79.1487,79.2583,31949.0
2018-03-09 11:40:00,86.8,86.84,86.75,86.83,24585.0,79.2583,79.2948,79.2126,79.2857,24585.0
2018-03-09 11:45:00,86.83,86.83,86.57,86.75,18151.0,79.2857,79.2857,79.0483,79.2126,18151.0
2018-03-09 11:50:00,86.76,86.78,86.69,86.72,23453.0,79.2217,79.24,79.1578,79.1852,23453.0
2018-03-09 11:55:00,86.72,86.83,86.64,86.83,35277.0,79.1852,79.2857,79.1122,79.2857,35277.0
2018-03-09 12:00:00,86.82,86.93,86.79,86.93,32973.0,79.2765,79.377,79.2491,79.377,32973.0
2018-03-09 12:05:00,86.92,87.01,86.92,87.0,23956.0,79.3678,79.45,79.3678,79.4409,23956.0
2018-03-09 12:10:00,86.96,87.01,86.91,86.92,24600.0,79.4044,79.45,79.3587,79.3678,24600.0
2018-03-09 12:15:00,86.93,86.95,86.79,86.85,17558.0,79.377,79.3952,79.2491,79.3039,17558.0
2018-03-09 12:20:00,86.84,86.92,86.82,86.9,14265.0,79.2948,79.3678,79.2765,79.3496,14265.0
2018-03-09 12:25:00,86.89,86.93,86.79,86.81,27573.0,79.3405,79.377,79.2491,79.2674,27573.0
2018-03-09 12:30:00,86.79,86.82,86.67,86.67,62800.0,79.2491,79.2765,79.1396,79.1396,62800.0
2018-03-09 12:35:00,86.69,86.88,86.61,86.86,45043.0,79.1578,79.3313,79.0848,79.3131,45043.0
2018-03-09 12:40:00,86.86,87.01,86.81,86.99,32928.0,79.3131,79.45,79.2674,79.4318,32928.0
2018-03-09 12:45:00,86.97,87.03,86.91,87.03,31885.0,79.4135,79.4683,79.3587,79.4683,31885.0
2018-03-09 12:50:00,87.01,87.01,86.92,86.96,15444.0,79.45,79.45,79.3678,79.4044,15444.0
2018-03-09 12:55:00,86.95,87.01,86.93,86.99,25155.0,79.3952,79.45,79.377,79.4318,25155.0
2018-03-09 13:00:00,86.98,87.02,86.96,87.01,23345.0,79.4226,79.4592,79.4044,79.45,23345.0
2018-03-09 13:05:00,87.01,87.14,86.97,87.14,22490.0,79.45,79.5687,79.4135,79.5687,22490.0
2018-03-09 13:10:00,87.13,87.18,87.04,87.06,32176.0,79.5596,79.6053,79.4774,79.4957,32176.0
2018-03-09 13:15:00,87.06,87.1,86.98,87.01,13798.0,79.4957,79.5322,79.4226,79.45,13798.0
2018-03-09 13:20:00,87.0,87.06,86.91,86.91,19292.0,79.4409,79.4957,79.3587,79.3587,19292.0
2018-03-09 13:25:00,86.92,86.96,86.88,86.92,15102.0,79.3678,79.4044,79.3313,79.3678,15102.0
2018-03-09 13:30:00,86.92,86.92,86.82,86.84,11677.0,79.3678,79.3678,79.2765,79.2948,11677.0
2018-03-09 13:35:00,86.83,86.9,86.8,86.88,10664.0,79.2857,79.3496,79.2583,79.3313,10664.0
2018-03-09 13:40:00,86.87,86.87,86.65,86.73,23643.0,79.3222,79.3222,79.1213,79.1944,23643.0
2018-03-09 13:45:00,86.73,86.73,86.67,86.69,7266.0,79.1944,79.1944,79.1396,79.1578,7266.0
2018-03-09 13:50:00,86.67,86.8,86.66,86.72,19706.0,79.1396,79.2583,79.1304,79.1852,19706.0
2018-03-09 13:55:00,86.72,86.91,86.71,86.91,20261.0,79.1852,79.3587,79.1761,79.3587,20261.0
2018-03-09 14:00:00,86.9,86.94,86.81,86.86,17606.0,79.3496,79.3861,79.2674,79.3131,17606.0
2018-03-09 14:05:00,86.88,86.93,86.83,86.88,18261.0,79.3313,79.377,79.2857,79.3313,18261.0
2018-03-09 14:10:00,86.89,86.93,86.87,86.9,37017.0,79.3405,79.377,79.3222,79.3496,37017.0
2018-03-09 14:15:00,86.89,87.02,86.85,86.92,28723.0,79.3405,79.4592,79.3039,79.3678,28723.0
2018-03-09 14:20:00,86.94,86.96,86.88,86.94,17374.0,79.3861,79.4044,79.3313,79.3861,17374.0
2018-03-09 14:25:00,86.94,87.01,86.9,87.0,23544.0,79.3861,79.45,79.3496,79.4409,23544.0
2018-03-09 14:30:00,87.0,87.12,86.98,87.07,19185.0,79.4409,79.5505,79.4226,79.5048,19185.0
2018-03-09 14:35:00,87.08,87.13,87.04,87.09,22315.0,79.5139,79.5596,79.4774,79.5231,22315.0
2018-03-09 14:40:00,87.09,87.11,87.05,87.06,19297.0,79.5231,79.5413,79.4866,79.4957,19297.0
2018-03-09 14:45:00,87.06,87.15,87.04,87.14,18011.0,79.4957,79.5779,79.4774,79.5687,18011.0
2018-03-09 14:50:00,87.16,87.16,87.02,87.04,17413.0,79.587,79.587,79.4592,79.4774,17413.0
2018-03-09 14:55:00,87.05,87.14,87.02,87.09,20768.0,79.4866,79.5687,79.4592,79.5231,20768.0
2018-03-09 15:00:00,87.08,87.09,86.95,86.95,41234.0,79.5139,79.5231,79.3952,79.3952,41234.0
2018-03-09 15:05:00,86.95,86.96,86.8,86.84,28774.0,79.3952,79.4044,79.2583,79.2948,28774.0
2018-03-09 15:10:00,86.85,86.85,86.76,86.81,26324.0,79.3039,79.3039,79.2217,79.2674,26324.0
2018-03-09 15:15:00,86.81,86.81,86.68,86.77,31779.0,79.2674,79.2674,79.1487,79.2309,31779.0
2018-03-09 15:20:00,86.77,86.79,86.72,86.76,22472.0,79.2309,79.2491,79.1852,79.2217,22472.0
2018-03-09 15:25:00,86.77,87.0,86.76,86.94,39080.0,79.2309,79.4409,79.2217,79.3861,39080.0
2018-03-09 15:30:00,86.93,86.94,86.85,86.88,33936.0,79.377,79.3861,79.3039,79.3313,33936.0
2018-03-09 15:35:00,86.88,86.94,86.82,86.91,35288.0,79.3313,79.3861,79.2765,79.3587,35288.0
2018-03-09 15:40:00,86.91,87.0,86.84,86.91,44449.0,79.3587,79.4409,79.2948,79.3587,44449.0
2018-03-09 15:45:00,86.93,87.02,86.91,86.98,74806.0,79.377,79.4592,79.3587,79.4226,74806.0
2018-03-09 15:50:00,86.98,87.03,86.97,87.0,89630.0,79.4226,79.4683,79.4135,79.4409,89630.0
2018-03-09 15:55:00,87.01,87.01,86.86,86.95,245066.0,79.45,79.45,79.3131,79.3952,245066.0
2018-03-12 09:30:00,87.24,87.74,87.05,87.72,77001.0,79.66,80.1166,79.4866,80.0983,77001.0
2018-03-12 09:35:00,87.75,87.95,87.56,87.68,42771.0,80.1257,80.3084,79.9522,80.0618,42771.0
2018-03-12 09:40:00,87.67,88.19,87.64,88.19,52795.0,80.0527,80.5275,80.0253,80.5275,52795.0
2018-03-12 09:45:00,88.19,88.35,88.13,88.23,33914.0,80.5275,80.6736,80.4727,80.564,33914.0
2018-03-12 09:50:00,88.25,88.39,88.06,88.37,32929.0,80.5823,80.7101,80.4088,80.6919,32929.0
2018-03-12 09:55:00,88.33,88.61,88.32,88.44,110556.0,80.6553,80.911,80.6462,80.7558,110556.0
2018-03-12 10:00:00,88.42,88.44,88.14,88.14,42111.0,80.7375,80.7558,80.4818,80.4818,42111.0
2018-03-12 10:05:00,88.13,88.15,87.94,88.0,58747.0,80.4727,80.491,80.2992,80.354,58747.0
2018-03-12 10:10:00,88.0,88.09,87.95,88.09,60785.0,80.354,80.4362,80.3084,80.4362,60785.0
2018-03-12 10:15:00,88.08,88.1,87.92,88.03,26382.0,80.4271,80.4453,80.281,80.3814,26382.0
2018-03-12 10:20:00,87.99,88.08,87.85,88.05,24796.0,80.3449,80.4271,80.217,80.3997,24796.0
2018-03-12 10:25:00,88.03,88.21,88.01,88.21,25235.0,80.3814,80.5458,80.3631,80.5458,25235.0
2018-03-12 10:30:00,88.16,88.32,88.11,88.3,23742.0,80.5001,80.6462,80.4545,80.6279,23742.0
2018-03-12 10:35:00,88.3,88.39,88.24,88.27,28519.0,80.6279,80.7101,80.5732,80.6006,28519.0
2018-03-12 10:40:00,88.25,88.36,88.11,88.12,41272.0,80.5823,80.6827,80.4545,80.4636,41272.0
2018-03-12 10:45:00,88.12,88.13,87.74,87.84,39654.0,80.4636,80.4727,80.1166,80.2079,39654.0
2018-03-12 10:50:00,87.85,87.86,87.62,87.71,17084.0,80.217,80.2262,80.007,80.0892,17084.0
2018-03-12 10:55:00,87.73,87.75,87.58,87.61,32329.0,80.1075,80.1257,79.9705,79.9979,32329.0
2018-03-12 11:00:00,87.61,87.65,87.52,87.64,17682.0,79.9979,80.0344,79.9157,80.0253,17682.0
2018-03-12 11:05:00,87.62,87.72,87.61,87.64,21665.0,80.007,80.0983,79.9979,80.0253,21665.0
2018-03-12 11:10:00,87.62,87.63,87.51,87.53,18277.0,80.007,80.0162,79.9066,79.9248,18277.0
2018-03-12 11:15:00,87.53,87.58,87.51,87.56,18203.0,79.9248,79.9705,79.9066,79.9522,18203.0
2018-03-12 11:20:00,87.55,87.55,87.35,87.36,17787.0,79.9431,79.9431,79.7605,79.7696,17787.0
2018-03-12 11:25:00,87.36,87.41,87.31,87.32,26160.0,79.7696,79.8153,79.724,79.7331,26160.0
2018-03-12 11:30:00,87.33,87.42,87.3,87.35,20085.0,79.7422,79.8244,79.7148,79.7605,20085.0
2018-03-12 11:35:00,87.34,87.36,87.28,87.34,23512.0,79.7514,79.7696,79.6966,79.7514,23512.0
2018-03-12 11:40:00,87.35,87.64,87.35,87.56,26844.0,79.7605,80.0253,79.7605,79.9522,26844.0
2018-03-12 11:45:00,87.56,87.63,87.47,87.58,30255.0,79.9522,80.0162,79.8701,79.9705,30255.0
2018-03-12 11:50:00,87.59,87.67,87.5,87.59,19959.0,79.9796,80.0527,79.8975,79.9796,19959.0
2018-03-12 11:55:00,87.59,87.73,87.58,87.7,40007.0,79.9796,80.1075,79.9705,80.0801,40007.0
2018-03-12 12:00:00,87.69,87.8,87.68,87.75,30330.0,80.0709,80.1714,80.0618,80.1257,30330.0
2018-03-12 12:05:00,87.74,87.92,87.72,87.92,42888.0,80.1166,80.281,80.0983,80.281,42888.0
2018-03-12 12:10:00,87.92,88.04,87.87,88.04,52639.0,80.281,80.3905,80.2353,80.3905,52639.0
2018-03-12 12:15:00,88.09,88.09,87.96,88.06,21070.0,80.4362,80.4362,80.3175,80.4088,21070.0
2018-03-12 12:20:00,88.05,88.17,88.02,88.16,26703.0,80.3997,80.5092,80.3723,80.5001,26703.0
2018-03-12 12:25:00,88.17,88.2,88.1,88.19,42645.0,80.5092,80.5366,80.4453,80.5275,42645.0
2018-03-12 12:30:00,88.2,88.2,88.04,88.12,19862.0,80.5366,80.5366,80.3905,80.4636,19862.0
2018-03-12 12:35:00,88.14,88.16,88.05,88.07,35452.0,80.4818,80.5001,80.3997,80.4179,35452.0
2018-03-12 12:40:00,88.1,88.12,87.99,88.05,18421.0,80.4453,80.4636,80.3449,80.3997,18421.0
2018-03-12 12:45:00,88.02,88.22,88.02,88.22,23790.0,80.3723,80.5549,80.3723,80.5549,23790.0
2018-03-12 12:50:00,88.19,88.19,87.99,88.03,29248.0,80.5275,80.5275,80.3449,80.3814,29248.0
2018-03-12 12:55:00,88.03,88.13,88.03,88.12,13765.0,80.3814,80.4727,80.3814,80.4636,13765.0
2018-03-12 13:00:00,88.14,88.17,88.09,88.15,19478.0,80.4818,80.5092,80.4362,80.491,19478.0
2018-03-12 13:05:00,88.15,88.2,88.08,88.08,20575.0,80.491,80.5366,80.4271,80.4271,20575.0
2018-03-12 13:10:00,88.09,88.09,87.87,87.88,22182.0,80.4362,80.4362,80.2353,80.2444,22182.0
2018-03-12 13:15:00,87.88,87.97,87.83,87.97,25325.0,80.2444,80.3266,80.1988,80.3266,25325.0
2018-03-12 13:20:00,87.97,88.02,87.93,88.0,15539.0,80.3266,80.3723,80.2901,80.354,15539.0
2018-03-12 13:25:00,87.98,88.02,87.93,87.98,16937.0,80.3357,80.3723,80.2901,80.3357,16937.0
2018-03-12 13:30:00,87.96,87.97,87.85,87.9,11406.0,80.3175,80.3266,80.217,80.2627,11406.0
2018-03-12 13:35:00,87.9,87.97,87.86,87.93,14120.0,80.2627,80.3266,80.2262,80.2901,14120.0
2018-03-12 13:40:00,87.93,88.02,87.9,87.97,13341.0,80.2901,80.3723,80.2627,80.3266,13341.0
2018-03-12 13:45:00,87.97,88.06,87.96,88.0,11770.0,80.3266,80.4088,80.3175,80.354,11770.0
2018-03-12 13:50:00,88.0,88.07,87.98,88.0,32412.0,80.354,80.4179,80.3357,80.354,32412.0
2018-03-12 13:55:00,88.01,88.15,87.97,88.11,23881.0,80.3631,80.491,80.3266,80.4545,23881.0
2018-03-12 14:00:00,88.11,88.17,88.04,88.04,41598.0,80.4545,80.5092,80.3905,80.3905,41598.0
2018-03-12 14:05:00,88.04,88.13,87.99,88.03,34518.0,80.3905,80.4727,80.3449,80.3814,34518.0
2018-03-12 14:10:00,88.02,88.12,87.99,88.02,33373.0,80.3723,80.4636,80.3449,80.3723,33373.0
2018-03-12 14:15:00,88.01,88.08,87.94,88.08,52372.0,80.3631,80.4271,80.2992,80.4271,52372.0
2018-03-12 14:20:00,88.06,88.08,87.94,88.04,31731.0,80.4088,80.4271,80.2992,80.3905,31731.0
2018-03-12 14:25:00,88.06,88.2,88.05,88.13,51294.0,80.4088,80.5366,80.3997,80.4727,51294.0
2018-03-12 14:30:00,88.13,88.14,87.94,88.01,41803.0,80.4727,80.4818,80.2992,80.3631,41803.0
2018-03-12 14:35:00,88.01,88.12,87.98,88.02,32995.0,80.3631,80.4636,80.3357,80.3723,32995.0
2018-03-12 14:40:00,88.03,88.03,87.93,87.96,13253.0,80.3814,80.3814,80.2901,80.3175,13253.0
2018-03-12 14:45:00,87.97,88.03,87.94,88.01,23211.0,80.3266,80.3814,80.2992,80.3631,23211.0
2018-03-12 14:50:00,88.01,88.16,87.99,88.09,26937.0,80.3631,80.5001,80.3449,80.4362,26937.0
2018-03-12 14:55:00,88.08,88.16,88.08,88.12,20712.0,80.4271,80.5001,80.4271,80.4636,20712.0
2018-03-12 15:00:00,88.11,88.21,88.08,88.21,33100.0,80.4545,80.5458,80.4271,80.5458,33100.0
2018-03-12 15:05:00,88.22,88.38,88.18,88.36,33256.0,80.5549,80.701,80.5184,80.6827,33256.0
2018-03-12 15:10:00,88.36,88.38,88.27,88.32,39521.0,80.6827,80.701,80.6006,80.6462,39521.0
2018-03-12 15:15:00,88.32,88.51,88.32,88.47,34476.0,80.6462,80.8197,80.6462,80.7832,34476.0
2018-03-12 15:20:00,88.46,88.48,88.27,88.37,26500.0,80.774,80.7923,80.6006,80.6919,26500.0
2018-03-12 15:25:00,88.36,88.44,88.33,88.43,25811.0,80.6827,80.7558,80.6553,80.7466,25811.0
2018-03-12 15:30:00,88.42,88.6,88.38,88.55,51620.0,80.7375,80.9019,80.701,80.8562,51620.0
2018-03-12 15:35:00,88.56,88.61,88.52,88.57,52286.0,80.8654,80.911,80.8288,80.8745,52286.0
2018-03-12 15:40:00,88.57,88.74,88.55,88.69,96899.0,80.8745,81.0297,80.8562,80.9841,96899.0
2018-03-12 15:45:00,88.7,88.86,88.7,88.79,124544.0,80.9932,81.1393,80.9932,81.0754,124544.0
2018-03-12 15:50:00,88.78,88.79,88.69,88.79,105932.0,81.0662,81.0754,80.9841,81.0754,105932.0
2018-03-12 15:55:00,88.79,88.8,88.63,88.63,221927.0,81.0754,81.0845,80.9293,80.9293,221927.0
2018-03-13 09:30:00,88.85,89.09,88.63,89.01,54348.0,81.1302,81.3493,80.9293,81.2763,54348.0
2018-03-13 09:35:00,88.98,89.15,88.89,89.06,18557.0,81.2489,81.4041,81.1667,81.3219,18557.0
2018-03-13 09:40:00,89.1,89.3,89.02,89.3,18916.0,81.3584,81.5411,81.2854,81.5411,18916.0
2018-03-13 09:45:00,89.31,89.49,89.28,89.32,66642.0,81.5502,81.7146,81.5228,81.5593,66642.0
2018-03-13 09:50:00,89.31,89.39,89.2,89.37,36112.0,81.5502,81.6232,81.4497,81.605,36112.0
2018-03-13 09:55:00,89.39,89.48,89.21,89.42,44063.0,81.6232,81.7054,81.4589,81.6506,44063.0
2018-03-13 10:00:00,89.38,89.65,89.36,89.61,56825.0,81.6141,81.8606,81.5958,81.8241,56825.0
2018-03-13 10:05:00,89.58,89.63,89.42,89.61,42582.0,81.7967,81.8424,81.6506,81.8241,42582.0
2018-03-13 10:10:00,89.61,89.73,89.48,89.49,61786.0,81.8241,81.9337,81.7054,81.7146,61786.0
2018-03-13 10:15:00,89.49,89.58,89.41,89.46,69116.0,81.7146,81.7967,81.6415,81.6872,69116.0
2018-03-13 10:20:00,89.52,89.83,89.47,89.64,35789.0,81.7419,82.025,81.6963,81.8515,35789.0
2018-03-13 10:25:00,89.62,89.67,89.52,89.54,30285.0,81.8333,81.8789,81.7419,81.7602,30285.0
2018-03-13 10:30:00,89.54,89.92,89.54,89.9,108340.0,81.7602,82.1072,81.7602,82.0889,108340.0
2018-03-13 10:35:00,89.9,90.07,89.8,90.0,65105.0,82.0889,82.2442,81.9976,82.1802,65105.0
2018-03-13 10:40:00,89.99,90.38,89.96,90.36,47820.0,82.1711,82.5272,82.1437,82.509,47820.0
2018-03-13 10:45:00,90.38,90.38,90.06,90.1,63336.0,82.5272,82.5272,82.235,82.2715,63336.0
2018-03-13 10:50:00,90.1,90.46,90.09,90.27,32627.0,82.2715,82.6003,82.2624,82.4268,32627.0
2018-03-13 10:55:00,90.3,90.75,90.29,90.71,71145.0,82.4542,82.8651,82.445,82.8285,71145.0
2018-03-13 11:00:00,90.74,90.83,90.62,90.82,64664.0,82.8559,82.9381,82.7464,82.929,64664.0
2018-03-13 11:05:00,90.81,90.9,90.71,90.84,82290.0,82.9199,83.002,82.8285,82.9473,82290.0
2018-03-13 11:10:00,90.85,90.97,90.78,90.83,127680.0,82.9564,83.066,82.8925,82.9381,127680.0
2018-03-13 11:15:00,90.82,90.89,90.61,90.85,68176.0,82.929,82.9929,82.7372,82.9564,68176.0
2018-03-13 11:20:00,90.84,91.0,90.72,90.75,115030.0,82.9473,83.0934,82.8377,82.8651,115030.0
2018-03-13 11:25:00,90.74,90.76,90.33,90.38,50230.0,82.8559,82.8742,82.4816,82.5272,50230.0
2018-03-13 11:30:00,90.38,90.52,90.3,90.3,23370.0,82.5272,82.6551,82.4542,82.4542,23370.0
2018-03-13 11:35:00,90.29,90.61,90.13,90.61,37120.0,82.445,82.7372,82.2989,82.7372,37120.0
2018-03-13 11:40:00,90.61,90.61,90.19,90.2,25142.0,82.7372,82.7372,82.3537,82.3629,25142.0
2018-03-13 11:45:00,90.24,90.45,90.17,90.4,22865.0,82.3994,82.5911,82.3355,82.5455,22865.0
2018-03-13 11:50:00,90.4,90.46,90.29,90.32,17650.0,82.5455,82.6003,82.445,82.4724,17650.0
2018-03-13 11:55:00,90.31,90.4,90.26,90.32,24331.0,82.4633,82.5455,82.4176,82.4724,24331.0
2018-03-13 12:00:00,90.33,90.42,90.24,90.25,27079.0,82.4816,82.5637,82.3994,82.4085,27079.0
2018-03-13 12:05:00,90.24,90.33,90.14,90.18,17482.0,82.3994,82.4816,82.3081,82.3446,17482.0
2018-03-13 12:10:00,90.16,90.21,90.14,90.15,15729.0,82.3263,82.372,82.3081,82.3172,15729.0
2018-03-13 12:15:00,90.16,90.31,90.12,90.27,18182.0,82.3263,82.4633,82.2898,82.4268,18182.0
2018-03-13 12:20:00,90.26,90.38,90.22,90.32,17407.0,82.4176,82.5272,82.3811,82.4724,17407.0
2018-03-13 12:25:00,90.29,90.44,90.28,90.39,17261.0,82.445,82.582,82.4359,82.5364,17261.0
2018-03-13 12:30:00,90.4,90.5,90.38,90.42,13684.0,82.5455,82.6368,82.5272,82.5637,13684.0
2018-03-13 12:35:00,90.44,90.47,90.39,90.44,8266.0,82.582,82.6094,82.5364,82.582,8266.0
2018-03-13 12:40:00,90.44,90.7,90.42,90.63,17832.0,82.582,82.8194,82.5637,82.7555,17832.0
2018-03-13 12:45:00,90.63,90.81,90.59,90.75,30675.0,82.7555,82.9199,82.719,82.8651,30675.0
2018-03-13 12:50:00,90.76,90.87,90.7,90.81,27468.0,82.8742,82.9746,82.8194,82.9199,27468.0
2018-03-13 12:55:00,90.84,90.85,90.76,90.77,11197.0,82.9473,82.9564,82.8742,82.8833,11197.0
2018-03-13 13:00:00,90.77,90.79,90.6,90.65,31350.0,82.8833,82.9016,82.7281,82.7738,31350.0
2018-03-13 13:05:00,90.65,90.68,90.58,90.66,18111.0,82.7738,82.8012,82.7098,82.7829,18111.0
2018-03-13 13:10:00,90.65,90.69,90.53,90.54,54784.0,82.7738,82.8103,82.6642,82.6733,54784.0
2018-03-13 13:15:00,90.51,90.52,90.36,90.44,23440.0,82.6459,82.6551,82.509,82.582,23440.0
2018-03-13 13:20:00,90.45,90.46,90.37,90.4,14289.0,82.5911,82.6003,82.5181,82.5455,14289.0
2018-03-13 13:25:00,90.41,90.45,90.39,90.41,8589.0,82.5546,82.5911,82.5364,82.5546,8589.0
2018-03-13 13:30:00,90.43,90.54,90.41,90.45,21178.0,82.5729,82.6733,82.5546,82.5911,21178.0
2018-03-13 13:35:00,90.47,90.65,90.46,90.61,14763.0,82.6094,82.7738,82.6003,82.7372,14763.0
2018-03-13 13:40:00,90.6,90.71,90.59,90.67,11736.0,82.7281,82.8285,82.719,82.792,11736.0
2018-03-13 13:45:00,90.68,90.69,90.53,90.64,27356.0,82.8012,82.8103,82.6642,82.7646,27356.0
2018-03-13 13:50:00,90.64,90.69,90.62,90.63,15056.0,82.7646,82.8103,82.7464,82.7555,15056.0
2018-03-13 13:55:00,90.61,90.66,90.48,90.5,16822.0,82.7372,82.7829,82.6185,82.6368,16822.0
2018-03-13 14:00:00,90.49,90.5,90.33,90.42,23578.0,82.6277,82.6368,82.4816,82.5637,23578.0
2018-03-13 14:05:00,90.42,90.43,90.21,90.23,71114.0,82.5637,82.5729,82.372,82.3903,71114.0
2018-03-13 14:10:00,90.23,90.25,90.11,90.14,29930.0,82.3903,82.4085,82.2807,82.3081,29930.0
2018-03-13 14:15:00,90.12,90.26,90.11,90.24,42970.0,82.2898,82.4176,82.2807,82.3994,42970.0
2018-03-13 14:20:00,90.24,90.26,90.17,90.17,18035.0,82.3994,82.4176,82.3355,82.3355,18035.0
2018-03-13 14:25:00,90.16,90.22,90.14,90.17,22650.0,82.3263,82.3811,82.3081,82.3355,22650.0
2018-03-13 14:30:00,90.18,90.2,90.06,90.18,19904.0,82.3446,82.3629,82.235,82.3446,19904.0
2018-03-13 14:35:00,90.19,90.22,90.13,90.22,19460.0,82.3537,82.3811,82.2989,82.3811,19460.0
2018-03-13 14:40:00,90.23,90.23,90.01,90.02,30939.0,82.3903,82.3903,82.1894,82.1985,30939.0
2018-03-13 14:45:00,90.02,90.09,90.01,90.06,24623.0,82.1985,82.2624,82.1894,82.235,24623.0
2018-03-13 14:50:00,90.05,90.05,89.92,89.97,17893.0,82.2259,82.2259,82.1072,82.1528,17893.0
2018-03-13 14:55:00,89.97,89.97,89.75,89.78,30857.0,82.1528,82.1528,81.952,81.9794,30857.0
2018-03-13 15:00:00,89.79,89.83,89.67,89.68,28236.0,81.9885,82.025,81.8789,81.888,28236.0
2018-03-13 15:05:00,89.68,89.75,89.64,89.68,54653.0,81.888,81.952,81.8515,81.888,54653.0
2018-03-13 15:10:00,89.67,89.79,89.61,89.77,30796.0,81.8789,81.9885,81.8241,81.9702,30796.0
2018-03-13 15:15:00,89.75,89.75,89.48,89.53,32814.0,81.952,81.952,81.7054,81.7511,32814.0
2018-03-13 15:20:00,89.53,89.55,89.43,89.47,23973.0,81.7511,81.7693,81.6598,81.6963,23973.0
2018-03-13 15:25:00,89.47,89.53,89.43,89.47,40553.0,81.6963,81.7511,81.6598,81.6963,40553.0
2018-03-13 15:30:00,89.47,89.57,89.45,89.46,29849.0,81.6963,81.7876,81.678,81.6872,29849.0
2018-03-13 15:35:00,89.45,89.59,89.4,89.42,43980.0,81.678,81.8059,81.6324,81.6506,43980.0
2018-03-13 15:40:00,89.41,89.42,89.34,89.39,51944.0,81.6415,81.6506,81.5776,81.6232,51944.0
2018-03-13 15:45:00,89.39,89.4,89.26,89.31,81170.0,81.6232,81.6324,81.5045,81.5502,81170.0
2018-03-13 15:50:00,89.31,89.43,89.3,89.37,138682.0,81.5502,81.6598,81.5411,81.605,138682.0
2018-03-13 15:55:00,89.37,89.62,89.35,89.53,271794.0,81.605,81.8333,81.5867,81.7511,271794.0
2018-03-14 09:30:00,89.55,89.56,88.9,89.11,48404.0,81.7693,81.7785,81.1758,81.3676,48404.0
2018-03-14 09:35:00,89.09,89.09,88.57,88.73,17493.0,81.3493,81.3493,80.8745,81.0206,17493.0
2018-03-14 09:40:00,88.73,89.23,88.56,89.11,32388.0,81.0206,81.4771,80.8654,81.3676,32388.0
2018-03-14 09:45:00,89.11,89.23,88.96,89.23,19924.0,81.3676,81.4771,81.2306,81.4771,19924.0
2018-03-14 09:50:00,89.19,89.37,89.1,89.3,23013.0,81.4406,81.605,81.3584,81.5411,23013.0
2018-03-14 09:55:00,89.34,89.37,89.21,89.36,17863.0,81.5776,81.605,81.4589,81.5958,17863.0
2018-03-14 10:00:00,89.35,89.37,89.21,89.32,28732.0,81.5867,81.605,81.4589,81.5593,28732.0
2018-03-14 10:05:00,89.32,89.35,89.19,89.34,40810.0,81.5593,81.5867,81.4406,81.5776,40810.0
2018-03-14 10:10:00,89.34,89.37,89.13,89.15,55229.0,81.5776,81.605,81.3858,81.4041,55229.0
2018-03-14 10:15:00,89.15,89.25,89.06,89.13,45251.0,81.4041,81.4954,81.3219,81.3858,45251.0
2018-03-14 10:20:00,89.14,89.2,89.03,89.08,67733.0,81.395,81.4497,81.2945,81.3402,67733.0
2018-03-14 10:25:00,89.08,89.11,88.96,89.0,43776.0,81.3402,81.3676,81.2306,81.2671,43776.0
2018-03-14 10:30:00,89.02,89.03,88.8,88.83,24902.0,81.2854,81.2945,81.0845,81.1119,24902.0
2018-03-14 10:35:00,88.84,89.0,88.84,88.96,12855.0,81.121,81.2671,81.121,81.2306,12855.0
2018-03-14 10:40:00,89.01,89.14,88.97,89.14,47078.0,81.2763,81.395,81.2397,81.395,47078.0
2018-03-14 10:45:00,89.13,89.15,88.92,88.97,19318.0,81.3858,81.4041,81.1941,81.2397,19318.0
2018-03-14 10:50:00,88.94,89.15,88.92,89.12,44807.0,81.2123,81.4041,81.1941,81.3767,44807.0
2018-03-14 10:55:00,89.12,89.34,89.1,89.25,39076.0,81.3767,81.5776,81.3584,81.4954,39076.0
2018-03-14 11:00:00,89.26,89.31,89.15,89.18,17251.0,81.5045,81.5502,81.4041,81.4315,17251.0
2018-03-14 11:05:00,89.18,89.22,89.08,89.09,21276.0,81.4315,81.468,81.3402,81.3493,21276.0
2018-03-14 11:10:00,89.09,89.1,88.98,88.99,14815.0,81.3493,81.3584,81.2489,81.258,14815.0
2018-03-14 11:15:00,88.98,89.12,88.97,89.11,15042.0,81.2489,81.3767,81.2397,81.3676,15042.0
2018-03-14 11:20:00,89.09,89.11,89.01,89.04,17493.0,81.3493,81.3676,81.2763,81.3036,17493.0
2018-03-14 11:25:00,89.04,89.07,88.95,88.96,14430.0,81.3036,81.331,81.2215,81.2306,14430.0
2018-03-14 11:30:00,88.96,89.01,88.95,88.98,14401.0,81.2306,81.2763,81.2215,81.2489,14401.0
2018-03-14 11:35:00,88.96,88.96,88.77,88.82,25626.0,81.2306,81.2306,81.0571,81.1028,25626.0
2018-03-14 11:40:00,88.8,88.88,88.8,88.84,24935.0,81.0845,81.1576,81.0845,81.121,24935.0
2018-03-14 11:45:00,88.85,89.07,88.83,89.02,19185.0,81.1302,81.331,81.1119,81.2854,19185.0
2018-03-14 11:50:00,89.03,89.26,89.02,89.1,45665.0,81.2945,81.5045,81.2854,81.3584,45665.0
2018-03-14 11:55:00,89.08,89.19,89.07,89.16,22359.0,81.3402,81.4406,81.331,81.4132,22359.0
2018-03-14 12:00:00,89.16,89.2,89.04,89.06,10857.0,81.4132,81.4497,81.3036,81.3219,10857.0
2018-03-14 12:05:00,89.05,89.09,88.99,89.02,12642.0,81.3128,81.3493,81.258,81.2854,12642.0
2018-03-14 12:10:00,88.99,89.11,88.99,89.1,14703.0,81.258,81.3676,81.258,81.3584,14703.0
2018-03-14 12:15:00,89.12,89.33,89.12,89.33,32495.0,81.3767,81.5685,81.3767,81.5685,32495.0
2018-03-14 12:20:00,89.33,89.4,89.27,89.34,36908.0,81.5685,81.6324,81.5137,81.5776,36908.0
2018-03-14 12:25:00,89.34,89.35,89.27,89.3,15675.0,81.5776,81.5867,81.5137,81.5411,15675.0
2018-03-14 12:30:00,89.33,89.33,89.24,89.26,17591.0,81.5685,81.5685,81.4863,81.5045,17591.0
2018-03-14 12:35:00,89.28,89.37,89.24,89.25,18396.0,81.5228,81.605,81.4863,81.4954,18396.0
2018-03-14 12:40:00,89.26,89.35,89.21,89.25,27926.0,81.5045,81.5867,81.4589,81.4954,27926.0
2018-03-14 12:45:00,89.25,89.42,89.25,89.29,15535.0,81.4954,81.6506,81.4954,81.5319,15535.0
2018-03-14 12:50:00,89.28,89.4,89.23,89.36,22285.0,81.5228,81.6324,81.4771,81.5958,22285.0
2018-03-14 12:55:00,89.34,89.34,89.28,89.32,13003.0,81.5776,81.5776,81.5228,81.5593,13003.0
2018-03-14 13:00:00,89.32,89.34,89.24,89.34,37236.0,81.5593,81.5776,81.4863,81.5776,37236.0
2018-03-14 13:05:00,89.33,89.35,89.21,89.23,20472.0,81.5685,81.5867,81.4589,81.4771,20472.0
2018-03-14 13:10:00,89.24,89.28,89.13,89.24,44140.0,81.4863,81.5228,81.3858,81.4863,44140.0
2018-03-14 13:15:00,89.21,89.22,89.04,89.2,38623.0,81.4589,81.468,81.3036,81.4497,38623.0
2018-03-14 13:20:00,89.15,89.15,88.96,89.1,21573.0,81.4041,81.4041,81.2306,81.3584,21573.0
2018-03-14 13:25:00,89.09,89.28,89.08,89.21,20656.0,81.3493,81.5228,81.3402,81.4589,20656.0
2018-03-14 13:30:00,89.21,89.41,89.21,89.35,18869.0,81.4589,81.6415,81.4589,81.5867,18869.0
2018-03-14 13:35:00,89.35,89.52,89.35,89.52,19755.0,81.5867,81.7419,81.5867,81.7419,19755.0
2018-03-14 13:40:00,89.53,89.56,89.32,89.37,18329.0,81.7511,81.7785,81.5593,81.605,18329.0
2018-03-14 13:45:00,89.36,89.49,89.36,89.46,22448.0,81.5958,81.7146,81.5958,81.6872,22448.0
2018-03-14 13:50:00,89.46,89.55,89.42,89.51,13296.0,81.6872,81.7693,81.6506,81.7328,13296.0
2018-03-14 13:55:00,89.52,89.56,89.47,89.5,12836.0,81.7419,81.7785,81.6963,81.7237,12836.0
2018-03-14 14:00:00,89.49,89.55,89.48,89.51,21525.0,81.7146,81.7693,81.7054,81.7328,21525.0
2018-03-14 14:05:00,89.5,89.56,89.46,89.49,30492.0,81.7237,81.7785,81.6872,81.7146,30492.0
2018-03-14 14:10:00,89.48,89.55,89.48,89.51,35399.0,81.7054,81.7693,81.7054,81.7328,35399.0
2018-03-14 14:15:00,89.52,89.56,89.47,89.52,22982.0,81.7419,81.7785,81.6963,81.7419,22982.0
2018-03-14 14:20:00,89.52,89.56,89.45,89.52,29719.0,81.7419,81.7785,81.678,81.7419,29719.0
2018-03-14 14:25:00,89.52,89.57,89.51,89.52,27023.0,81.7419,81.7876,81.7328,81.7419,27023.0
2018-03-14 14:30:00,89.53,89.66,89.52,89.56,71100.0,81.7511,81.8698,81.7419,81.7785,71100.0
2018-03-14 14:35:00,89.56,89.65,89.3,89.38,122053.0,81.7785,81.8606,81.5411,81.6141,122053.0
2018-03-14 14:40:00,89.38,89.45,89.36,89.4,60984.0,81.6141,81.678,81.5958,81.6324,60984.0
2018-03-14 14:45:00,89.41,89.56,89.4,89.53,84659.0,81.6415,81.7785,81.6324,81.7511,84659.0
2018-03-14 14:50:00,89.55,89.55,89.33,89.33,35262.0,81.7693,81.7693,81.5685,81.5685,35262.0
2018-03-14 14:55:00,89.34,89.75,89.33,89.6,125724.0,81.5776,81.952,81.5685,81.815,125724.0
2018-03-14 15:00:00,89.6,89.65,89.48,89.59,38269.0,81.815,81.8606,81.7054,81.8059,38269.0
2018-03-14 15:05:00,89.58,89.58,89.34,89.34,59671.0,81.7967,81.7967,81.5776,81.5776,59671.0
2018-03-14 15:10:00,89.36,89.41,89.13,89.28,32553.0,81.5958,81.6415,81.3858,81.5228,32553.0
2018-03-14 15:15:00,89.29,89.42,89.26,89.38,52351.0,81.5319,81.6506,81.5045,81.6141,52351.0
2018-03-14 15:20:00,89.39,89.48,89.3,89.44,40174.0,81.6232,81.7054,81.5411,81.6689,40174.0
2018-03-14 15:25:00,89.43,89.44,89.34,89.34,139411.0,81.6598,81.6689,81.5776,81.5776,139411.0
2018-03-14 15:30:00,89.34,89.37,89.11,89.11,101344.0,81.5776,81.605,81.3676,81.3676,101344.0
2018-03-14 15:35:00,89.13,89.17,88.88,88.93,61203.0,81.3858,81.4224,81.1576,81.2032,61203.0
2018-03-14 15:40:00,88.93,88.94,88.83,88.91,79231.0,81.2032,81.2123,81.1119,81.1849,79231.0
2018-03-14 15:45:00,88.9,89.33,88.9,89.06,149285.0,81.1758,81.5685,81.1758,81.3219,149285.0
2018-03-14 15:50:00,89.05,89.3,88.96,89.17,112709.0,81.3128,81.5411,81.2306,81.4224,112709.0
2018-03-14 15:55:00,89.18,89.45,89.12,89.24,286788.0,81.4315,81.678,81.3767,81.4863,286788.0
2018-03-15 09:30:00,96.28,96.5,94.22,95.03,468878.0,87.9146,88.1155,86.0336,86.7732,468878.0
2018-03-15 09:35:00,95.0,95.23,93.51,93.75,207269.0,86.7458,86.9558,85.3853,85.6044,207269.0
2018-03-15 09:40:00,93.8,94.09,93.11,93.93,229270.0,85.6501,85.9149,85.02,85.7688,229270.0
2018-03-15 09:45:00,93.93,94.43,93.65,93.65,193049.0,85.7688,86.2253,85.5131,85.5131,193049.0
2018-03-15 09:50:00,93.65,94.31,93.54,93.85,143670.0,85.5131,86.1158,85.4127,85.6957,143670.0
2018-03-15 09:55:00,93.85,93.86,93.0,93.05,177586.0,85.6957,85.7049,84.9196,84.9652,177586.0
2018-03-15 10:00:00,93.07,93.16,92.52,93.0,273386.0,84.9835,85.0657,84.4813,84.9196,273386.0
2018-03-15 10:05:00,93.02,93.45,92.96,93.35,157680.0,84.9378,85.3305,84.8831,85.2392,157680.0
2018-03-15 10:10:00,93.34,93.8,92.96,93.02,130190.0,85.23,85.6501,84.8831,84.9378,130190.0
2018-03-15 10:15:00,93.02,93.17,92.83,92.98,88099.0,84.9378,85.0748,84.7644,84.9013,88099.0
2018-03-15 10:20:00,92.97,92.98,92.29,92.79,151607.0,84.8922,84.9013,84.2713,84.7278,151607.0
2018-03-15 10:25:00,92.79,92.83,92.43,92.68,76454.0,84.7278,84.7644,84.3991,84.6274,76454.0
2018-03-15 10:30:00,92.64,93.71,92.63,93.7,132469.0,84.5909,85.5679,84.5817,85.5588,132469.0
2018-03-15 10:35:00,93.68,93.95,93.0,93.94,192246.0,85.5405,85.787,84.9196,85.7779,192246.0
2018-03-15 10:40:00,93.94,94.29,93.77,94.13,112438.0,85.7779,86.0975,85.6227,85.9514,112438.0
2018-03-15 10:45:00,94.17,94.17,93.67,93.79,125366.0,85.9879,85.9879,85.5314,85.6409,125366.0
2018-03-15 10:50:00,93.82,93.88,93.37,93.64,124343.0,85.6683,85.7231,85.2574,85.504,124343.0
2018-03-15 10:55:00,93.64,94.42,93.63,94.15,192409.0,85.504,86.2162,85.4948,85.9697,192409.0
2018-03-15 11:00:00,94.18,94.62,94.1,94.42,166836.0,85.9971,86.3988,85.924,86.2162,166836.0
2018-03-15 11:05:00,94.46,94.65,94.37,94.58,130239.0,86.2527,86.4262,86.1705,86.3623,130239.0
2018-03-15 11:10:00,94.56,94.84,94.45,94.68,84813.0,86.344,86.5997,86.2436,86.4536,84813.0
2018-03-15 11:15:00,94.72,95.04,94.68,94.9,138129.0,86.4901,86.7823,86.4536,86.6545,138129.0
2018-03-15 11:20:00,94.93,95.14,94.81,95.07,116654.0,86.6819,86.8736,86.5723,86.8097,116654.0
2018-03-15 11:25:00,95.13,95.22,95.08,95.11,75479.0,86.8645,86.9467,86.8189,86.8462,75479.0
2018-03-15 11:30:00,95.13,95.33,95.09,95.09,70652.0,86.8645,87.0471,86.828,86.828,70652.0
2018-03-15 11:35:00,95.1,95.43,95.0,95.0,91387.0,86.8371,87.1384,86.7458,86.7458,91387.0
2018-03-15 11:40:00,95.04,95.39,95.04,95.25,57854.0,86.7823,87.1019,86.7823,86.9741,57854.0
2018-03-15 11:45:00,95.27,95.44,95.07,95.18,96831.0,86.9923,87.1476,86.8097,86.9102,96831.0
2018-03-15 11:50:00,95.18,95.24,94.63,94.64,98873.0,86.9102,86.965,86.408,86.4171,98873.0
2018-03-15 11:55:00,94.64,94.95,94.57,94.89,70157.0,86.4171,86.7002,86.3532,86.6454,70157.0
2018-03-15 12:00:00,94.87,94.87,94.39,94.4,50609.0,86.6271,86.6271,86.1888,86.1979,50609.0
2018-03-15 12:05:00,94.4,94.47,94.19,94.2,37230.0,86.1979,86.2619,86.0062,86.0153,37230.0
2018-03-15 12:10:00,94.18,94.36,94.02,94.23,51592.0,85.9971,86.1614,85.851,86.0427,51592.0
2018-03-15 12:15:00,94.15,94.33,94.15,94.21,47835.0,85.9697,86.134,85.9697,86.0244,47835.0
2018-03-15 12:20:00,94.22,94.23,94.1,94.12,63888.0,86.0336,86.0427,85.924,85.9423,63888.0
2018-03-15 12:25:00,94.09,94.12,93.33,93.39,239689.0,85.9149,85.9423,85.2209,85.2757,239689.0
2018-03-15 12:30:00,93.39,93.47,92.48,92.58,440990.0,85.2757,85.3487,84.4448,84.5361,440990.0
2018-03-15 12:35:00,92.58,92.74,92.32,92.36,168636.0,84.5361,84.6822,84.2987,84.3352,168636.0
2018-03-15 12:40:00,92.36,93.19,92.29,93.15,135895.0,84.3352,85.0931,84.2713,85.0565,135895.0
2018-03-15 12:45:00,93.17,93.29,92.89,93.25,107522.0,85.0748,85.1844,84.8191,85.1479,107522.0
2018-03-15 12:50:00,93.27,93.34,92.76,92.81,157374.0,85.1661,85.23,84.7004,84.7461,157374.0
2018-03-15 12:55:00,92.83,93.02,92.73,92.83,192291.0,84.7644,84.9378,84.673,84.7644,192291.0
2018-03-15 13:00:00,92.81,93.25,92.71,93.25,72366.0,84.7461,85.1479,84.6548,85.1479,72366.0
2018-03-15 13:05:00,93.27,93.53,93.24,93.49,86372.0,85.1661,85.4035,85.1387,85.367,86372.0
2018-03-15 13:10:00,93.49,93.49,93.11,93.48,74966.0,85.367,85.367,85.02,85.3579,74966.0
2018-03-15 13:15:00,93.49,93.57,93.36,93.47,59200.0,85.367,85.4401,85.2483,85.3487,59200.0
2018-03-15 13:20:00,93.45,93.55,93.27,93.31,39863.0,85.3305,85.4218,85.1661,85.2026,39863.0
2018-03-15 13:25:00,93.31,93.43,93.23,93.28,33416.0,85.2026,85.3122,85.1296,85.1753,33416.0
2018-03-15 13:30:00,93.24,93.45,93.21,93.35,72748.0,85.1387,85.3305,85.1113,85.2392,72748.0
2018-03-15 13:35:00,93.35,93.35,93.09,93.11,45322.0,85.2392,85.2392,85.0018,85.02,45322.0
2018-03-15 13:40:00,93.09,93.24,92.98,92.99,45892.0,85.0018,85.1387,84.9013,84.9104,45892.0
2018-03-15 13:45:00,93.02,93.32,93.01,93.22,59516.0,84.9378,85.2118,84.9287,85.1205,59516.0
2018-03-15 13:50:00,93.22,93.32,93.17,93.28,29598.0,85.1205,85.2118,85.0748,85.1753,29598.0
2018-03-15 13:55:00,93.27,93.4,92.97,92.99,78656.0,85.1661,85.2848,84.8922,84.9104,78656.0
2018-03-15 14:00:00,93.02,93.2,92.98,93.19,29040.0,84.9378,85.1022,84.9013,85.0931,29040.0
2018-03-15 14:05:00,93.21,93.27,93.04,93.1,43707.0,85.1113,85.1661,84.9561,85.0109,43707.0
2018-03-15 14:10:00,93.14,93.17,93.02,93.07,44306.0,85.0474,85.0748,84.9378,84.9835,44306.0
2018-03-15 14:15:00,93.06,93.26,92.96,93.07,63381.0,84.9744,85.157,84.8831,84.9835,63381.0
2018-03-15 14:20:00,93.09,93.49,93.07,93.4,39816.0,85.0018,85.367,84.9835,85.2848,39816.0
2018-03-15 14:25:00,93.4,93.4,93.17,93.22,44916.0,85.2848,85.2848,85.0748,85.1205,44916.0
2018-03-15 14:30:00,93.2,93.23,93.04,93.12,32236.0,85.1022,85.1296,84.9561,85.0292,32236.0
2018-03-15 14:35:00,93.1,93.29,92.99,93.08,47889.0,85.0109,85.1844,84.9104,84.9926,47889.0
2018-03-15 14:40:00,93.08,93.15,92.98,93.06,36530.0,84.9926,85.0565,84.9013,84.9744,36530.0
2018-03-15 14:45:00,93.07,93.15,93.05,93.12,34432.0,84.9835,85.0565,84.9652,85.0292,34432.0
2018-03-15 14:50:00,93.12,93.36,93.12,93.28,47946.0,85.0292,85.2483,85.0292,85.1753,47946.0
2018-03-15 14:55:00,93.31,93.45,93.26,93.34,57512.0,85.2026,85.3305,85.157,85.23,57512.0
2018-03-15 15:00:00,93.35,93.38,93.13,93.22,50831.0,85.2392,85.2666,85.0383,85.1205,50831.0
2018-03-15 15:05:00,93.21,93.44,93.19,93.4,46213.0,85.1113,85.3213,85.0931,85.2848,46213.0
2018-03-15 15:10:00,93.39,93.44,93.25,93.25,47463.0,85.2757,85.3213,85.1479,85.1479,47463.0
2018-03-15 15:15:00,93.25,93.37,93.22,93.28,59684.0,85.1479,85.2574,85.1205,85.1753,59684.0
2018-03-15 15:20:00,93.29,93.47,93.28,93.44,48405.0,85.1844,85.3487,85.1753,85.3213,48405.0
2018-03-15 15:25:00,93.44,93.46,93.25,93.33,66288.0,85.3213,85.3396,85.1479,85.2209,66288.0
2018-03-15 15:30:00,93.35,93.42,93.22,93.23,87232.0,85.2392,85.3031,85.1205,85.1296,87232.0
2018-03-15 15:35:00,93.23,93.35,93.18,93.2,90718.0,85.1296,85.2392,85.0839,85.1022,90718.0
2018-03-15 15:40:00,93.22,93.27,93.14,93.24,94071.0,85.1205,85.1661,85.0474,85.1387,94071.0
2018-03-15 15:45:00,93.23,93.59,93.23,93.47,241444.0,85.1296,85.4583,85.1296,85.3487,241444.0
2018-03-15 15:50:00,93.47,93.55,93.28,93.33,295632.0,85.3487,85.4218,85.1753,85.2209,295632.0
2018-03-15 15:55:00,93.33,93.44,93.13,93.42,426459.0,85.2209,85.3213,85.0383,85.3031,426459.0
2018-03-16 09:30:00,93.59,93.71,93.39,93.4,182259.0,85.4583,85.5679,85.2757,85.2848,182259.0
2018-03-16 09:35:00,93.5,94.16,93.5,94.0,43073.0,85.3761,85.9788,85.3761,85.8327,43073.0
2018-03-16 09:40:00,93.92,94.26,93.92,94.03,46915.0,85.7596,86.0701,85.7596,85.8601,46915.0
2018-03-16 09:45:00,94.08,94.44,94.0,94.44,30339.0,85.9057,86.2345,85.8327,86.2345,30339.0
2018-03-16 09:50:00,94.41,94.57,94.3,94.51,85029.0,86.2071,86.3532,86.1066,86.2984,85029.0
2018-03-16 09:55:00,94.51,94.62,94.44,94.52,86809.0,86.2984,86.3988,86.2345,86.3075,86809.0
2018-03-16 10:00:00,94.51,94.67,94.31,94.4,96108.0,86.2984,86.4445,86.1158,86.1979,96108.0
2018-03-16 10:05:00,94.42,94.6,94.3,94.3,58789.0,86.2162,86.3806,86.1066,86.1066,58789.0
2018-03-16 10:10:00,94.29,94.72,94.26,94.66,56674.0,86.0975,86.4901,86.0701,86.4353,56674.0
2018-03-16 10:15:00,94.68,94.93,94.65,94.8,36529.0,86.4536,86.6819,86.4262,86.5632,36529.0
2018-03-16 10:20:00,94.83,95.0,94.82,94.98,47414.0,86.5906,86.7458,86.5814,86.7275,47414.0
2018-03-16 10:25:00,94.98,95.46,94.97,95.46,69262.0,86.7275,87.1658,86.7184,87.1658,69262.0
2018-03-16 10:30:00,95.43,95.5,95.04,95.07,57934.0,87.1384,87.2024,86.7823,86.8097,57934.0
2018-03-16 10:35:00,95.05,95.39,95.05,95.38,26533.0,86.7915,87.1019,86.7915,87.0928,26533.0
2018-03-16 10:40:00,95.39,95.58,95.39,95.48,92545.0,87.1019,87.2754,87.1019,87.1841,92545.0
2018-03-16 10:45:00,95.48,95.64,95.44,95.64,28450.0,87.1841,87.3302,87.1476,87.3302,28450.0
2018-03-16 10:50:00,95.64,95.69,95.54,95.56,40257.0,87.3302,87.3759,87.2389,87.2572,40257.0
2018-03-16 10:55:00,95.57,95.7,95.48,95.48,32394.0,87.2663,87.385,87.1841,87.1841,32394.0
2018-03-16 11:00:00,95.48,95.65,95.44,95.56,68275.0,87.1841,87.3393,87.1476,87.2572,68275.0
2018-03-16 11:05:00,95.54,95.57,95.4,95.54,33913.0,87.2389,87.2663,87.1111,87.2389,33913.0
2018-03-16 11:10:00,95.54,95.65,95.43,95.62,37904.0,87.2389,87.3393,87.1384,87.3119,37904.0
2018-03-16 11:15:00,95.62,95.65,95.46,95.59,39907.0,87.3119,87.3393,87.1658,87.2845,39907.0
2018-03-16 11:20:00,95.59,95.63,95.46,95.54,28958.0,87.2845,87.3211,87.1658,87.2389,28958.0
2018-03-16 11:25:00,95.54,95.6,95.36,95.39,35977.0,87.2389,87.2937,87.0745,87.1019,35977.0
2018-03-16 11:30:00,95.41,95.43,95.21,95.39,38773.0,87.1202,87.1384,86.9376,87.1019,38773.0
2018-03-16 11:35:00,95.4,95.61,95.38,95.59,24878.0,87.1111,87.3028,87.0928,87.2845,24878.0
2018-03-16 11:40:00,95.59,95.6,95.42,95.47,60387.0,87.2845,87.2937,87.1293,87.175,60387.0
2018-03-16 11:45:00,95.47,95.47,95.31,95.36,27695.0,87.175,87.175,87.0289,87.0745,27695.0
2018-03-16 11:50:00,95.37,95.41,95.25,95.28,17572.0,87.0837,87.1202,86.9741,87.0015,17572.0
2018-03-16 11:55:00,95.26,95.3,95.03,95.17,28696.0,86.9832,87.0197,86.7732,86.901,28696.0
2018-03-16 12:00:00,95.17,95.27,95.07,95.1,28805.0,86.901,86.9923,86.8097,86.8371,28805.0
2018-03-16 12:05:00,95.11,95.15,95.02,95.1,36835.0,86.8462,86.8828,86.7641,86.8371,36835.0
2018-03-16 12:10:00,95.1,95.22,95.06,95.2,25992.0,86.8371,86.9467,86.8006,86.9284,25992.0
2018-03-16 12:15:00,95.17,95.17,94.96,94.97,25339.0,86.901,86.901,86.7093,86.7184,25339.0
2018-03-16 12:20:00,94.98,95.03,94.92,94.97,20310.0,86.7275,86.7732,86.6728,86.7184,20310.0
2018-03-16 12:25:00,94.98,95.06,94.93,94.95,48436.0,86.7275,86.8006,86.6819,86.7002,48436.0
2018-03-16 12:30:00,94.93,95.01,94.91,95.01,21499.0,86.6819,86.7549,86.6636,86.7549,21499.0
2018-03-16 12:35:00,95.01,95.01,94.95,95.0,17503.0,86.7549,86.7549,86.7002,86.7458,17503.0
2018-03-16 12:40:00,95.0,95.1,94.96,95.04,29720.0,86.7458,86.8371,86.7093,86.7823,29720.0
2018-03-16 12:45:00,95.04,95.04,94.98,95.02,21038.0,86.7823,86.7823,86.7275,86.7641,21038.0
2018-03-16 12:50:00,95.02,95.05,95.01,95.02,24627.0,86.7641,86.7915,86.7549,86.7641,24627.0
2018-03-16 12:55:00,95.02,95.21,95.0,95.1,181326.0,86.7641,86.9376,86.7458,86.8371,181326.0
2018-03-16 13:00:00,95.11,95.28,95.1,95.22,18846.0,86.8462,87.0015,86.8371,86.9467,18846.0
2018-03-16 13:05:00,95.23,95.26,95.06,95.08,30162.0,86.9558,86.9832,86.8006,86.8189,30162.0
2018-03-16 13:10:00,95.06,95.16,95.04,95.16,11050.0,86.8006,86.8919,86.7823,86.8919,11050.0
2018-03-16 13:15:00,95.15,95.16,95.1,95.16,27625.0,86.8828,86.8919,86.8371,86.8919,27625.0
2018-03-16 13:20:00,95.14,95.16,94.83,94.97,33356.0,86.8736,86.8919,86.5906,86.7184,33356.0
2018-03-16 13:25:00,94.98,95.09,94.97,95.09,33645.0,86.7275,86.828,86.7184,86.828,33645.0
2018-03-16 13:30:00,95.06,95.16,95.01,95.16,18719.0,86.8006,86.8919,86.7549,86.8919,18719.0
2018-03-16 13:35:00,95.16,95.2,95.09,95.17,20300.0,86.8919,86.9284,86.828,86.901,20300.0
2018-03-16 13:40:00,95.19,95.2,95.07,95.16,19178.0,86.9193,86.9284,86.8097,86.8919,19178.0
2018-03-16 13:45:00,95.18,95.24,95.15,95.19,24936.0,86.9102,86.965,86.8828,86.9193,24936.0
2018-03-16 13:50:00,95.19,95.25,95.14,95.18,18204.0,86.9193,86.9741,86.8736,86.9102,18204.0
2018-03-16 13:55:00,95.15,95.24,95.15,95.22,18054.0,86.8828,86.965,86.8828,86.9467,18054.0
2018-03-16 14:00:00,95.22,95.22,95.11,95.17,21401.0,86.9467,86.9467,86.8462,86.901,21401.0
2018-03-16 14:05:00,95.17,95.25,95.17,95.19,23040.0,86.901,86.9741,86.901,86.9193,23040.0
2018-03-16 14:10:00,95.2,95.24,95.12,95.13,28338.0,86.9284,86.965,86.8554,86.8645,28338.0
2018-03-16 14:15:00,95.12,95.16,95.04,95.09,26696.0,86.8554,86.8919,86.7823,86.828,26696.0
2018-03-16 14:20:00,95.11,95.17,94.96,95.01,32282.0,86.8462,86.901,86.7093,86.7549,32282.0
2018-03-16 14:25:00,95.01,95.03,94.97,95.01,25549.0,86.7549,86.7732,86.7184,86.7549,25549.0
2018-03-16 14:30:00,95.01,95.07,94.96,95.06,25128.0,86.7549,86.8097,86.7093,86.8006,25128.0
2018-03-16 14:35:00,95.08,95.11,94.99,95.04,43624.0,86.8189,86.8462,86.7367,86.7823,43624.0
2018-03-16 14:40:00,95.05,95.05,94.99,95.03,22576.0,86.7915,86.7915,86.7367,86.7732,22576.0
2018-03-16 14:45:00,95.02,95.03,95.0,95.0,21293.0,86.7641,86.7732,86.7458,86.7458,21293.0
2018-03-16 14:50:00,95.0,95.03,94.97,95.01,31900.0,86.7458,86.7732,86.7184,86.7549,31900.0
2018-03-16 14:55:00,95.01,95.07,95.0,95.01,44564.0,86.7549,86.8097,86.7458,86.7549,44564.0
2018-03-16 15:00:00,95.0,95.28,94.99,95.25,51194.0,86.7458,87.0015,86.7367,86.9741,51194.0
2018-03-16 15:05:00,95.25,95.32,95.22,95.31,34092.0,86.9741,87.038,86.9467,87.0289,34092.0
2018-03-16 15:10:00,95.3,95.33,95.21,95.31,37393.0,87.0197,87.0471,86.9376,87.0289,37393.0
2018-03-16 15:15:00,95.33,95.33,95.16,95.21,33294.0,87.0471,87.0471,86.8919,86.9376,33294.0
2018-03-16 15:20:00,95.2,95.21,95.14,95.17,32969.0,86.9284,86.9376,86.8736,86.901,32969.0
2018-03-16 15:25:00,95.17,95.17,95.07,95.1,36295.0,86.901,86.901,86.8097,86.8371,36295.0
2018-03-16 15:30:00,95.1,95.16,95.07,95.1,48153.0,86.8371,86.8919,86.8097,86.8371,48153.0
2018-03-16 15:35:00,95.09,95.23,95.01,95.14,57914.0,86.828,86.9558,86.7549,86.8736,57914.0
2018-03-16 15:40:00,95.17,95.19,95.1,95.11,258448.0,86.901,86.9193,86.8371,86.8462,258448.0
2018-03-16 15:45:00,95.14,95.33,95.11,95.33,78011.0,86.8736,87.0471,86.8462,87.0471,78011.0
2018-03-16 15:50:00,95.34,95.8,95.33,95.65,185214.0,87.0563,87.4763,87.0471,87.3393,185214.0
2018-03-16 15:55:00,95.66,95.67,95.37,95.37,315578.0,87.3485,87.3576,87.0837,87.0837,315578.0
2018-03-19 09:30:00,95.5,95.79,95.27,95.71,70257.0,87.2024,87.4672,86.9923,87.3941,70257.0
2018-03-19 09:35:00,95.79,96.05,95.79,95.8,19062.0,87.4672,87.7046,87.4672,87.4763,19062.0
2018-03-19 09:40:00,95.84,95.95,95.54,95.54,31900.0,87.5128,87.6133,87.2389,87.2389,31900.0
2018-03-19 09:45:00,95.55,95.98,95.53,95.73,21119.0,87.248,87.6407,87.2298,87.4124,21119.0
2018-03-19 09:50:00,95.73,95.75,95.42,95.43,19066.0,87.4124,87.4306,87.1293,87.1384,19066.0
2018-03-19 09:55:00,95.42,95.47,95.25,95.45,27660.0,87.1293,87.175,86.9741,87.1567,27660.0
2018-03-19 10:00:00,95.45,95.48,95.14,95.26,19711.0,87.1567,87.1841,86.8736,86.9832,19711.0
2018-03-19 10:05:00,95.27,95.28,95.0,95.04,18844.0,86.9923,87.0015,86.7458,86.7823,18844.0
2018-03-19 10:10:00,95.0,95.0,94.78,94.78,16003.0,86.7458,86.7458,86.5449,86.5449,16003.0
2018-03-19 10:15:00,94.77,94.84,94.5,94.61,61595.0,86.5358,86.5997,86.2893,86.3897,61595.0
2018-03-19 10:20:00,94.63,94.9,94.62,94.85,18072.0,86.408,86.6545,86.3988,86.6088,18072.0
2018-03-19 10:25:00,94.83,95.05,94.81,94.97,13843.0,86.5906,86.7915,86.5723,86.7184,13843.0
2018-03-19 10:30:00,95.0,95.1,94.83,94.94,26320.0,86.7458,86.8371,86.5906,86.691,26320.0
2018-03-19 10:35:00,94.92,94.97,94.7,94.71,21052.0,86.6728,86.7184,86.4719,86.481,21052.0
2018-03-19 10:40:00,94.7,94.88,94.7,94.73,12769.0,86.4719,86.6362,86.4719,86.4993,12769.0
2018-03-19 10:45:00,94.73,94.77,94.66,94.71,12563.0,86.4993,86.5358,86.4353,86.481,12563.0
2018-03-19 10:50:00,94.7,94.71,94.46,94.56,13527.0,86.4719,86.481,86.2527,86.344,13527.0
2018-03-19 10:55:00,94.58,94.72,94.51,94.65,12613.0,86.3623,86.4901,86.2984,86.4262,12613.0
2018-03-19 11:00:00,94.61,94.67,94.49,94.63,18863.0,86.3897,86.4445,86.2801,86.408,18863.0
2018-03-19 11:05:00,94.64,94.75,94.56,94.73,12825.0,86.4171,86.5175,86.344,86.4993,12825.0
2018-03-19 11:10:00,94.72,94.73,94.48,94.49,20001.0,86.4901,86.4993,86.271,86.2801,20001.0
2018-03-19 11:15:00,94.48,94.53,94.35,94.35,34365.0,86.271,86.3166,86.1523,86.1523,34365.0
2018-03-19 11:20:00,94.34,94.47,94.25,94.47,23654.0,86.1432,86.2619,86.061,86.2619,23654.0
2018-03-19 11:25:00,94.44,94.46,94.32,94.45,17228.0,86.2345,86.2527,86.1249,86.2436,17228.0
2018-03-19 11:30:00,94.44,94.47,94.34,94.4,16000.0,86.2345,86.2619,86.1432,86.1979,16000.0
2018-03-19 11:35:00,94.41,94.44,94.35,94.41,10190.0,86.2071,86.2345,86.1523,86.2071,10190.0
2018-03-19 11:40:00,94.39,94.43,94.29,94.34,18019.0,86.1888,86.2253,86.0975,86.1432,18019.0
2018-03-19 11:45:00,94.34,94.35,94.25,94.27,10135.0,86.1432,86.1523,86.061,86.0792,10135.0
2018-03-19 11:50:00,94.26,94.72,94.26,94.72,20081.0,86.0701,86.4901,86.0701,86.4901,20081.0
2018-03-19 11:55:00,94.72,94.79,94.5,94.52,17171.0,86.4901,86.5541,86.2893,86.3075,17171.0
2018-03-19 12:00:00,94.5,94.59,94.45,94.53,15428.0,86.2893,86.3714,86.2436,86.3166,15428.0
2018-03-19 12:05:00,94.56,94.56,94.45,94.46,9253.0,86.344,86.344,86.2436,86.2527,9253.0
2018-03-19 12:10:00,94.44,94.47,94.36,94.45,10169.0,86.2345,86.2619,86.1614,86.2436,10169.0
2018-03-19 12:15:00,94.43,94.49,94.39,94.43,9211.0,86.2253,86.2801,86.1888,86.2253,9211.0
2018-03-19 12:20:00,94.43,94.56,94.41,94.54,16340.0,86.2253,86.344,86.2071,86.3258,16340.0
2018-03-19 12:25:00,94.56,94.56,94.37,94.47,7143.0,86.344,86.344,86.1705,86.2619,7143.0
2018-03-19 12:30:00,94.5,94.54,94.35,94.36,12379.0,86.2893,86.3258,86.1523,86.1614,12379.0
2018-03-19 12:35:00,94.36,94.39,94.2,94.23,9818.0,86.1614,86.1888,86.0153,86.0427,9818.0
2018-03-19 12:40:00,94.23,94.44,94.21,94.3,11928.0,86.0427,86.2345,86.0244,86.1066,11928.0
2018-03-19 12:45:00,94.3,94.42,94.3,94.33,14084.0,86.1066,86.2162,86.1066,86.134,14084.0
2018-03-19 12:50:00,94.35,94.47,94.33,94.4,9388.0,86.1523,86.2619,86.134,86.1979,9388.0
2018-03-19 12:55:00,94.4,94.43,94.31,94.31,31243.0,86.1979,86.2253,86.1158,86.1158,31243.0
2018-03-19 13:00:00,94.28,94.32,94.01,94.03,30175.0,86.0884,86.1249,85.8418,85.8601,30175.0
2018-03-19 13:05:00,94.04,94.08,93.84,93.88,21628.0,85.8692,85.9057,85.6866,85.7231,21628.0
2018-03-19 13:10:00,93.86,93.9,93.75,93.89,12298.0,85.7049,85.7414,85.6044,85.7323,12298.0
2018-03-19 13:15:00,93.92,94.11,93.87,94.07,7624.0,85.7596,85.9331,85.714,85.8966,7624.0
2018-03-19 13:20:00,94.07,94.07,93.92,93.99,12360.0,85.8966,85.8966,85.7596,85.8236,12360.0
2018-03-19 13:25:00,93.97,94.04,93.85,93.96,11271.0,85.8053,85.8692,85.6957,85.7962,11271.0
2018-03-19 13:30:00,93.92,93.96,93.82,93.88,22439.0,85.7596,85.7962,85.6683,85.7231,22439.0
2018-03-19 13:35:00,93.88,93.89,93.77,93.83,10092.0,85.7231,85.7323,85.6227,85.6775,10092.0
2018-03-19 13:40:00,93.87,93.94,93.85,93.87,9295.0,85.714,85.7779,85.6957,85.714,9295.0
2018-03-19 13:45:00,93.91,93.94,93.85,93.93,13206.0,85.7505,85.7779,85.6957,85.7688,13206.0
2018-03-19 13:50:00,93.9,94.06,93.87,94.0,10172.0,85.7414,85.8875,85.714,85.8327,10172.0
2018-03-19 13:55:00,93.96,93.96,93.77,93.85,8309.0,85.7962,85.7962,85.6227,85.6957,8309.0
2018-03-19 14:00:00,93.83,93.87,93.77,93.8,8309.0,85.6775,85.714,85.6227,85.6501,8309.0
2018-03-19 14:05:00,93.8,93.87,93.79,93.86,10380.0,85.6501,85.714,85.6409,85.7049,10380.0
2018-03-19 14:10:00,93.85,93.89,93.77,93.85,8275.0,85.6957,85.7323,85.6227,85.6957,8275.0
2018-03-19 14:15:00,93.87,93.87,93.79,93.79,5832.0,85.714,85.714,85.6409,85.6409,5832.0
2018-03-19 14:20:00,93.79,93.82,93.71,93.75,9437.0,85.6409,85.6683,85.5679,85.6044,9437.0
2018-03-19 14:25:00,93.73,93.78,93.68,93.78,8299.0,85.5862,85.6318,85.5405,85.6318,8299.0
2018-03-19 14:30:00,93.75,93.75,93.59,93.59,12538.0,85.6044,85.6044,85.4583,85.4583,12538.0
2018-03-19 14:35:00,93.62,93.7,93.47,93.48,11457.0,85.4857,85.5588,85.3487,85.3579,11457.0
2018-03-19 14:40:00,93.47,93.5,93.37,93.5,12174.0,85.3487,85.3761,85.2574,85.3761,12174.0
2018-03-19 14:45:00,93.5,93.63,93.47,93.51,10058.0,85.3761,85.4948,85.3487,85.3853,10058.0
2018-03-19 14:50:00,93.49,93.63,93.4,93.59,7499.0,85.367,85.4948,85.2848,85.4583,7499.0
2018-03-19 14:55:00,93.59,93.82,93.57,93.78,13440.0,85.4583,85.6683,85.4401,85.6318,13440.0
2018-03-19 15:00:00,93.75,93.78,93.63,93.69,11227.0,85.6044,85.6318,85.4948,85.5496,11227.0
2018-03-19 15:05:00,93.69,93.72,93.55,93.64,15305.0,85.5496,85.577,85.4218,85.504,15305.0
2018-03-19 15:10:00,93.61,93.63,93.53,93.6,12003.0,85.4766,85.4948,85.4035,85.4674,12003.0
2018-03-19 15:15:00,93.61,93.84,93.6,93.82,15335.0,85.4766,85.6866,85.4674,85.6683,15335.0
2018-03-19 15:20:00,93.84,93.93,93.77,93.78,21809.0,85.6866,85.7688,85.6227,85.6318,21809.0
2018-03-19 15:25:00,93.79,93.82,93.71,93.72,17240.0,85.6409,85.6683,85.5679,85.577,17240.0
2018-03-19 15:30:00,93.73,93.82,93.69,93.82,33702.0,85.5862,85.6683,85.5496,85.6683,33702.0
2018-03-19 15:35:00,93.8,94.06,93.79,94.05,40300.0,85.6501,85.8875,85.6409,85.8783,40300.0
2018-03-19 15:40:00,94.06,94.16,93.99,94.07,47558.0,85.8875,85.9788,85.8236,85.8966,47558.0
2018-03-19 15:45:00,94.06,94.26,94.02,94.16,71253.0,85.8875,86.0701,85.851,85.9788,71253.0
2018-03-19 15:50:00,94.16,94.2,94.0,94.04,58732.0,85.9788,86.0153,85.8327,85.8692,58732.0
2018-03-19 15:55:00,94.08,94.13,94.01,94.03,158820.0,85.9057,85.9514,85.8418,85.8601,158820.0
2018-03-20 09:30:00,94.13,94.13,93.73,93.95,81924.0,85.9514,85.9514,85.5862,85.787,81924.0
2018-03-20 09:35:00,93.89,93.92,93.68,93.87,13454.0,85.7323,85.7596,85.5405,85.714,13454.0
2018-03-20 09:40:00,93.9,94.07,93.86,93.91,11531.0,85.7414,85.8966,85.7049,85.7505,11531.0
2018-03-20 09:45:00,93.96,94.01,93.81,93.88,15695.0,85.7962,85.8418,85.6592,85.7231,15695.0
2018-03-20 09:50:00,93.88,93.9,93.75,93.79,27648.0,85.7231,85.7414,85.6044,85.6409,27648.0
2018-03-20 09:55:00,93.79,93.9,93.68,93.9,14820.0,85.6409,85.7414,85.5405,85.7414,14820.0
2018-03-20 10:00:00,93.87,94.03,93.79,94.01,24594.0,85.714,85.8601,85.6409,85.8418,24594.0
2018-03-20 10:05:00,94.05,94.23,94.05,94.08,22741.0,85.8783,86.0427,85.8783,85.9057,22741.0
2018-03-20 10:10:00,94.07,94.23,94.07,94.21,13161.0,85.8966,86.0427,85.8966,86.0244,13161.0
2018-03-20 10:15:00,94.21,94.21,94.09,94.14,24863.0,86.0244,86.0244,85.9149,85.9605,24863.0
2018-03-20 10:20:00,94.14,94.14,94.06,94.11,11801.0,85.9605,85.9605,85.8875,85.9331,11801.0
2018-03-20 10:25:00,94.1,94.12,94.03,94.07,6895.0,85.924,85.9423,85.8601,85.8966,6895.0
2018-03-20 10:30:00,94.1,94.11,93.98,94.07,6766.0,85.924,85.9331,85.8144,85.8966,6766.0
2018-03-20 10:35:00,94.01,94.07,93.86,93.86,8440.0,85.8418,85.8966,85.7049,85.7049,8440.0
2018-03-20 10:40:00,93.88,93.96,93.85,93.94,5137.0,85.7231,85.7962,85.6957,85.7779,5137.0
2018-03-20 10:45:00,93.94,93.98,93.72,93.74,15604.0,85.7779,85.8144,85.577,85.5953,15604.0
2018-03-20 10:50:00,93.75,93.76,93.64,93.66,29024.0,85.6044,85.6135,85.504,85.5222,29024.0
2018-03-20 10:55:00,93.68,93.73,93.59,93.62,17041.0,85.5405,85.5862,85.4583,85.4857,17041.0
2018-03-20 11:00:00,93.61,93.67,93.55,93.55,9589.0,85.4766,85.5314,85.4218,85.4218,9589.0
2018-03-20 11:05:00,93.55,93.6,93.39,93.39,59761.0,85.4218,85.4674,85.2757,85.2757,59761.0
2018-03-20 11:10:00,93.37,93.47,93.32,93.44,14524.0,85.2574,85.3487,85.2118,85.3213,14524.0
2018-03-20 11:15:00,93.44,93.5,93.43,93.5,10302.0,85.3213,85.3761,85.3122,85.3761,10302.0
2018-03-20 11:20:00,93.5,93.5,93.43,93.44,22418.0,85.3761,85.3761,85.3122,85.3213,22418.0
2018-03-20 11:25:00,93.43,93.45,93.34,93.39,5457.0,85.3122,85.3305,85.23,85.2757,5457.0
2018-03-20 11:30:00,93.38,93.39,93.31,93.36,9164.0,85.2666,85.2757,85.2026,85.2483,9164.0
2018-03-20 11:35:00,93.33,93.35,93.15,93.24,15019.0,85.2209,85.2392,85.0565,85.1387,15019.0
2018-03-20 11:40:00,93.23,93.23,93.12,93.14,6401.0,85.1296,85.1296,85.0292,85.0474,6401.0
2018-03-20 11:45:00,93.15,93.15,93.03,93.03,13390.0,85.0565,85.0565,84.947,84.947,13390.0
2018-03-20 11:50:00,93.03,93.11,92.93,92.97,15531.0,84.947,85.02,84.8557,84.8922,15531.0
2018-03-20 11:55:00,92.98,93.27,92.88,93.22,25624.0,84.9013,85.1661,84.81,85.1205,25624.0
2018-03-20 12:00:00,93.22,93.27,93.19,93.23,8330.0,85.1205,85.1661,85.0931,85.1296,8330.0
2018-03-20 12:05:00,93.23,93.25,93.19,93.2,6050.0,85.1296,85.1479,85.0931,85.1022,6050.0
2018-03-20 12:10:00,93.18,93.36,93.18,93.35,14089.0,85.0839,85.2483,85.0839,85.2392,14089.0
2018-03-20 12:15:00,93.37,93.42,93.32,93.35,9466.0,85.2574,85.3031,85.2118,85.2392,9466.0
2018-03-20 12:20:00,93.34,93.37,93.13,93.15,39173.0,85.23,85.2574,85.0383,85.0565,39173.0
2018-03-20 12:25:00,93.15,93.27,93.13,93.18,8044.0,85.0565,85.1661,85.0383,85.0839,8044.0
2018-03-20 12:30:00,93.18,93.31,93.14,93.28,10420.0,85.0839,85.2026,85.0474,85.1753,10420.0
2018-03-20 12:35:00,93.34,93.34,93.17,93.19,8665.0,85.23,85.23,85.0748,85.0931,8665.0
2018-03-20 12:40:00,93.21,93.28,93.17,93.21,11003.0,85.1113,85.1753,85.0748,85.1113,11003.0
2018-03-20 12:45:00,93.21,93.28,93.17,93.26,12715.0,85.1113,85.1753,85.0748,85.157,12715.0
2018-03-20 12:50:00,93.26,93.27,93.22,93.22,12014.0,85.157,85.1661,85.1205,85.1205,12014.0
2018-03-20 12:55:00,93.21,93.21,93.07,93.13,17100.0,85.1113,85.1113,84.9835,85.0383,17100.0
2018-03-20 13:00:00,93.13,93.25,93.12,93.22,13247.0,85.0383,85.1479,85.0292,85.1205,13247.0
2018-03-20 13:05:00,93.23,93.35,93.19,93.23,16364.0,85.1296,85.2392,85.0931,85.1296,16364.0
2018-03-20 13:10:00,93.22,93.35,93.21,93.3,14544.0,85.1205,85.2392,85.1113,85.1935,14544.0
2018-03-20 13:15:00,93.29,93.33,93.25,93.32,9851.0,85.1844,85.2209,85.1479,85.2118,9851.0
2018-03-20 13:20:00,93.3,93.36,93.25,93.32,114105.0,85.1935,85.2483,85.1479,85.2118,114105.0
2018-03-20 13:25:00,93.34,93.46,93.29,93.46,62905.0,85.23,85.3396,85.1844,85.3396,62905.0
2018-03-20 13:30:00,93.44,93.44,93.35,93.43,12412.0,85.3213,85.3213,85.2392,85.3122,12412.0
2018-03-20 13:35:00,93.41,93.56,93.39,93.56,8011.0,85.294,85.4309,85.2757,85.4309,8011.0
2018-03-20 13:40:00,93.57,93.58,93.52,93.55,15391.0,85.4401,85.4492,85.3944,85.4218,15391.0
2018-03-20 13:45:00,93.56,93.57,93.47,93.56,19268.0,85.4309,85.4401,85.3487,85.4309,19268.0
2018-03-20 13:50:00,93.56,93.58,93.45,93.5,11870.0,85.4309,85.4492,85.3305,85.3761,11870.0
2018-03-20 13:55:00,93.53,93.56,93.44,93.45,14530.0,85.4035,85.4309,85.3213,85.3305,14530.0
2018-03-20 14:00:00,93.44,93.54,93.39,93.51,15529.0,85.3213,85.4127,85.2757,85.3853,15529.0
2018-03-20 14:05:00,93.5,93.55,93.45,93.46,9436.0,85.3761,85.4218,85.3305,85.3396,9436.0
2018-03-20 14:10:00,93.46,93.47,93.35,93.37,9316.0,85.3396,85.3487,85.2392,85.2574,9316.0
2018-03-20 14:15:00,93.36,93.45,93.35,93.42,13266.0,85.2483,85.3305,85.2392,85.3031,13266.0
2018-03-20 14:20:00,93.41,93.45,93.35,93.36,12039.0,85.294,85.3305,85.2392,85.2483,12039.0
2018-03-20 14:25:00,93.38,93.49,93.37,93.38,11694.0,85.2666,85.367,85.2574,85.2666,11694.0
2018-03-20 14:30:00,93.37,93.43,93.37,93.38,12560.0,85.2574,85.3122,85.2574,85.2666,12560.0
2018-03-20 14:35:00,93.38,93.41,93.3,93.39,10165.0,85.2666,85.294,85.1935,85.2757,10165.0
2018-03-20 14:40:00,93.4,93.53,93.37,93.53,14287.0,85.2848,85.4035,85.2574,85.4035,14287.0
2018-03-20 14:45:00,93.51,93.55,93.48,93.52,14573.0,85.3853,85.4218,85.3579,85.3944,14573.0
2018-03-20 14:50:00,93.51,93.51,93.42,93.49,82553.0,85.3853,85.3853,85.3031,85.367,82553.0
2018-03-20 14:55:00,93.52,93.74,93.52,93.64,32498.0,85.3944,85.5953,85.3944,85.504,32498.0
2018-03-20 15:00:00,93.65,93.66,93.61,93.63,18273.0,85.5131,85.5222,85.4766,85.4948,18273.0
2018-03-20 15:05:00,93.64,93.65,93.51,93.53,29195.0,85.504,85.5131,85.3853,85.4035,29195.0
2018-03-20 15:10:00,93.53,93.61,93.48,93.51,35863.0,85.4035,85.4766,85.3579,85.3853,35863.0
2018-03-20 15:15:00,93.51,93.52,93.43,93.45,84963.0,85.3853,85.3944,85.3122,85.3305,84963.0
2018-03-20 15:20:00,93.46,93.52,93.42,93.46,15518.0,85.3396,85.3944,85.3031,85.3396,15518.0
2018-03-20 15:25:00,93.46,93.52,93.45,93.46,21985.0,85.3396,85.3944,85.3305,85.3396,21985.0
2018-03-20 15:30:00,93.47,93.62,93.47,93.59,42306.0,85.3487,85.4857,85.3487,85.4583,42306.0
2018-03-20 15:35:00,93.59,93.6,93.43,93.51,45836.0,85.4583,85.4674,85.3122,85.3853,45836.0
2018-03-20 15:40:00,93.5,93.61,93.5,93.53,54916.0,85.3761,85.4766,85.3761,85.4035,54916.0
2018-03-20 15:45:00,93.53,93.55,93.43,93.44,49302.0,85.4035,85.4218,85.3122,85.3213,49302.0
2018-03-20 15:50:00,93.44,93.45,93.4,93.41,61276.0,85.3213,85.3305,85.2848,85.294,61276.0
2018-03-20 15:55:00,93.41,93.47,93.38,93.43,201248.0,85.294,85.3487,85.2666,85.3122,201248.0
2018-03-21 09:30:00,93.57,93.72,93.27,93.72,40874.0,85.4401,85.577,85.1661,85.577,40874.0
2018-03-21 09:35:00,93.73,93.77,93.34,93.64,47843.0,85.5862,85.6227,85.23,85.504,47843.0
2018-03-21 09:40:00,93.65,93.88,93.55,93.63,57940.0,85.5131,85.7231,85.4218,85.4948,57940.0
2018-03-21 09:45:00,93.66,94.17,93.64,94.15,30554.0,85.5222,85.9879,85.504,85.9697,30554.0
2018-03-21 09:50:00,94.17,94.25,93.96,94.18,86110.0,85.9879,86.061,85.7962,85.9971,86110.0
2018-03-21 09:55:00,94.18,94.22,94.06,94.13,63856.0,85.9971,86.0336,85.8875,85.9514,63856.0
2018-03-21 10:00:00,94.13,94.4,94.12,94.4,107705.0,85.9514,86.1979,85.9423,86.1979,107705.0
2018-03-21 10:05:00,94.4,94.44,94.32,94.32,130461.0,86.1979,86.2345,86.1249,86.1249,130461.0
2018-03-21 10:10:00,94.34,94.6,94.3,94.34,51284.0,86.1432,86.3806,86.1066,86.1432,51284.0
2018-03-21 10:15:00,94.33,94.52,94.31,94.42,34565.0,86.134,86.3075,86.1158,86.2162,34565.0
2018-03-21 10:20:00,94.41,94.45,94.36,94.39,67763.0,86.2071,86.2436,86.1614,86.1888,67763.0
2018-03-21 10:25:00,94.38,94.38,94.09,94.23,20513.0,86.1797,86.1797,85.9149,86.0427,20513.0
2018-03-21 10:30:00,94.2,94.21,94.12,94.16,26511.0,86.0153,86.0244,85.9423,85.9788,26511.0
2018-03-21 10:35:00,94.16,94.19,93.96,93.96,29869.0,85.9788,86.0062,85.7962,85.7962,29869.0
2018-03-21 10:40:00,94.0,94.21,93.95,94.2,21682.0,85.8327,86.0244,85.787,86.0153,21682.0
2018-03-21 10:45:00,94.2,94.5,94.19,94.34,19550.0,86.0153,86.2893,86.0062,86.1432,19550.0
2018-03-21 10:50:00,94.37,94.4,94.21,94.22,25449.0,86.1705,86.1979,86.0244,86.0336,25449.0
2018-03-21 10:55:00,94.23,94.23,94.06,94.1,37986.0,86.0427,86.0427,85.8875,85.924,37986.0
2018-03-21 11:00:00,94.09,94.13,94.07,94.13,19818.0,85.9149,85.9514,85.8966,85.9514,19818.0
2018-03-21 11:05:00,94.13,94.16,94.05,94.13,40655.0,85.9514,85.9788,85.8783,85.9514,40655.0
2018-03-21 11:10:00,94.13,94.23,94.07,94.13,51140.0,85.9514,86.0427,85.8966,85.9514,51140.0
2018-03-21 11:15:00,94.13,94.19,94.1,94.14,13466.0,85.9514,86.0062,85.924,85.9605,13466.0
2018-03-21 11:20:00,94.14,94.16,94.07,94.07,17676.0,85.9605,85.9788,85.8966,85.8966,17676.0
2018-03-21 11:25:00,94.07,94.1,94.01,94.01,77849.0,85.8966,85.924,85.8418,85.8418,77849.0
2018-03-21 11:30:00,94.02,94.27,93.98,94.23,66757.0,85.851,86.0792,85.8144,86.0427,66757.0
2018-03-21 11:35:00,94.23,94.29,94.17,94.21,37252.0,86.0427,86.0975,85.9879,86.0244,37252.0
2018-03-21 11:40:00,94.21,94.64,94.19,94.64,57816.0,86.0244,86.4171,86.0062,86.4171,57816.0
2018-03-21 11:45:00,94.65,94.65,94.32,94.33,40012.0,86.4262,86.4262,86.1249,86.134,40012.0
2018-03-21 11:50:00,94.33,94.45,94.26,94.45,28786.0,86.134,86.2436,86.0701,86.2436,28786.0
2018-03-21 11:55:00,94.45,94.53,94.3,94.39,44094.0,86.2436,86.3166,86.1066,86.1888,44094.0
2018-03-21 12:00:00,94.36,94.49,94.36,94.45,27457.0,86.1614,86.2801,86.1614,86.2436,27457.0
2018-03-21 12:05:00,94.45,94.49,94.4,94.41,17192.0,86.2436,86.2801,86.1979,86.2071,17192.0
2018-03-21 12:10:00,94.41,94.43,94.34,94.4,27423.0,86.2071,86.2253,86.1432,86.1979,27423.0
2018-03-21 12:15:00,94.4,94.46,94.37,94.42,16082.0,86.1979,86.2527,86.1705,86.2162,16082.0
2018-03-21 12:20:00,94.45,94.49,94.4,94.47,10794.0,86.2436,86.2801,86.1979,86.2619,10794.0
2018-03-21 12:25:00,94.49,94.53,94.44,94.44,11547.0,86.2801,86.3166,86.2345,86.2345,11547.0
2018-03-21 12:30:00,94.42,94.43,94.37,94.38,15070.0,86.2162,86.2253,86.1705,86.1797,15070.0
2018-03-21 12:35:00,94.38,94.41,94.27,94.32,15110.0,86.1797,86.2071,86.0792,86.1249,15110.0
2018-03-21 12:40:00,94.33,94.34,94.23,94.23,18670.0,86.134,86.1432,86.0427,86.0427,18670.0
2018-03-21 12:45:00,94.23,94.25,94.18,94.18,12566.0,86.0427,86.061,85.9971,85.9971,12566.0
2018-03-21 12:50:00,94.18,94.22,94.09,94.14,12522.0,85.9971,86.0336,85.9149,85.9605,12522.0
2018-03-21 12:55:00,94.14,94.19,94.13,94.15,15260.0,85.9605,86.0062,85.9514,85.9697,15260.0
2018-03-21 13:00:00,94.15,94.23,94.15,94.21,9143.0,85.9697,86.0427,85.9697,86.0244,9143.0
2018-03-21 13:05:00,94.23,94.26,94.19,94.22,7679.0,86.0427,86.0701,86.0062,86.0336,7679.0
2018-03-21 13:10:00,94.22,94.22,94.1,94.11,19358.0,86.0336,86.0336,85.924,85.9331,19358.0
2018-03-21 13:15:00,94.1,94.15,94.06,94.08,23073.0,85.924,85.9697,85.8875,85.9057,23073.0
2018-03-21 13:20:00,94.06,94.08,94.03,94.06,19235.0,85.8875,85.9057,85.8601,85.8875,19235.0
2018-03-21 13:25:00,94.06,94.07,93.95,93.95,12567.0,85.8875,85.8966,85.787,85.787,12567.0
2018-03-21 13:30:00,93.95,94.05,93.93,94.01,24503.0,85.787,85.8783,85.7688,85.8418,24503.0
2018-03-21 13:35:00,94.02,94.11,94.0,94.05,26085.0,85.851,85.9331,85.8327,85.8783,26085.0
2018-03-21 13:40:00,94.02,94.02,93.97,93.97,19603.0,85.851,85.851,85.8053,85.8053,19603.0
2018-03-21 13:45:00,93.98,94.0,93.94,93.97,23909.0,85.8144,85.8327,85.7779,85.8053,23909.0
2018-03-21 13:50:00,93.98,94.1,93.94,94.1,8300.0,85.8144,85.924,85.7779,85.924,8300.0
2018-03-21 13:55:00,94.09,94.19,93.95,93.95,20168.0,85.9149,86.0062,85.787,85.787,20168.0
2018-03-21 14:00:00,93.99,94.25,93.67,93.67,38987.0,85.8236,86.061,85.5314,85.5314,38987.0
2018-03-21 14:05:00,93.74,93.99,93.72,93.92,21360.0,85.5953,85.8236,85.577,85.7596,21360.0
2018-03-21 14:10:00,93.95,94.03,93.88,94.01,18082.0,85.787,85.8601,85.7231,85.8418,18082.0
2018-03-21 14:15:00,94.02,94.11,93.87,93.87,26435.0,85.851,85.9331,85.714,85.714,26435.0
2018-03-21 14:20:00,93.88,93.9,93.63,93.7,46916.0,85.7231,85.7414,85.4948,85.5588,46916.0
2018-03-21 14:25:00,93.68,93.75,93.6,93.73,25247.0,85.5405,85.6044,85.4674,85.5862,25247.0
2018-03-21 14:30:00,93.74,93.83,93.66,93.79,24530.0,85.5953,85.6775,85.5222,85.6409,24530.0
2018-03-21 14:35:00,93.79,93.79,93.6,93.65,42059.0,85.6409,85.6409,85.4674,85.5131,42059.0
2018-03-21 14:40:00,93.65,93.72,93.43,93.6,36383.0,85.5131,85.577,85.3122,85.4674,36383.0
2018-03-21 14:45:00,93.59,93.59,93.22,93.27,26254.0,85.4583,85.4583,85.1205,85.1661,26254.0
2018-03-21 14:50:00,93.27,93.31,93.11,93.26,30507.0,85.1661,85.2026,85.02,85.157,30507.0
2018-03-21 14:55:00,93.26,93.27,92.99,93.24,56753.0,85.157,85.1661,84.9104,85.1387,56753.0
2018-03-21 15:00:00,93.25,93.4,93.2,93.33,42214.0,85.1479,85.2848,85.1022,85.2209,42214.0
2018-03-21 15:05:00,93.33,93.34,93.13,93.3,44232.0,85.2209,85.23,85.0383,85.1935,44232.0
2018-03-21 15:10:00,93.32,93.49,93.19,93.48,31061.0,85.2118,85.367,85.0931,85.3579,31061.0
2018-03-21 15:15:00,93.48,93.49,93.24,93.26,39172.0,85.3579,85.367,85.1387,85.157,39172.0
2018-03-21 15:20:00,93.27,93.3,93.19,93.26,19434.0,85.1661,85.1935,85.0931,85.157,19434.0
2018-03-21 15:25:00,93.26,93.26,93.05,93.09,29133.0,85.157,85.157,84.9652,85.0018,29133.0
2018-03-21 15:30:00,93.09,93.15,93.04,93.09,29264.0,85.0018,85.0565,84.9561,85.0018,29264.0
2018-03-21 15:35:00,93.09,93.21,93.07,93.07,29582.0,85.0018,85.1113,84.9835,84.9835,29582.0
2018-03-21 15:40:00,93.09,93.11,92.99,93.03,32937.0,85.0018,85.02,84.9104,84.947,32937.0
2018-03-21 15:45:00,93.03,93.13,93.0,93.08,39176.0,84.947,85.0383,84.9196,84.9926,39176.0
2018-03-21 15:50:00,93.07,93.08,93.0,93.0,46072.0,84.9835,84.9926,84.9196,84.9196,46072.0
2018-03-21 15:55:00,93.01,93.05,92.95,92.96,308908.0,84.9287,84.9652,84.8739,84.8831,308908.0
2018-03-22 09:30:00,92.31,92.55,92.05,92.44,70407.0,84.2895,84.5087,84.0521,84.4082,70407.0
2018-03-22 09:35:00,92.45,92.82,92.28,92.64,42285.0,84.4174,84.7552,84.2621,84.5909,42285.0
2018-03-22 09:40:00,92.66,92.7,92.5,92.5,16836.0,84.6091,84.6456,84.463,84.463,16836.0
2018-03-22 09:45:00,92.52,92.84,92.5,92.79,45768.0,84.4813,84.7735,84.463,84.7278,45768.0
2018-03-22 09:50:00,92.81,92.92,92.79,92.87,36569.0,84.7461,84.8465,84.7278,84.8009,36569.0
2018-03-22 09:55:00,92.9,93.34,92.83,93.34,38493.0,84.8283,85.23,84.7644,85.23,38493.0
2018-03-22 10:00:00,93.3,93.32,93.15,93.24,27486.0,85.1935,85.2118,85.0565,85.1387,27486.0
2018-03-22 10:05:00,93.25,93.34,93.22,93.33,12459.0,85.1479,85.23,85.1205,85.2209,12459.0
2018-03-22 10:10:00,93.35,93.36,93.08,93.16,13899.0,85.2392,85.2483,84.9926,85.0657,13899.0
2018-03-22 10:15:00,93.17,93.3,93.13,93.3,7762.0,85.0748,85.1935,85.0383,85.1935,7762.0
2018-03-22 10:20:00,93.31,93.31,93.06,93.06,13113.0,85.2026,85.2026,84.9744,84.9744,13113.0
2018-03-22 10:25:00,93.11,93.11,92.91,92.96,4896.0,85.02,85.02,84.8374,84.8831,4896.0
2018-03-22 10:30:00,92.95,92.95,92.71,92.88,10492.0,84.8739,84.8739,84.6548,84.81,10492.0
2018-03-22 10:35:00,92.88,92.98,92.82,92.87,10105.0,84.81,84.9013,84.7552,84.8009,10105.0
2018-03-22 10:40:00,92.91,93.01,92.85,92.88,9195.0,84.8374,84.9287,84.7826,84.81,9195.0
2018-03-22 10:45:00,92.9,92.97,92.64,92.64,9257.0,84.8283,84.8922,84.5909,84.5909,9257.0
2018-03-22 10:50:00,92.64,92.72,92.61,92.63,6116.0,84.5909,84.6639,84.5635,84.5817,6116.0
2018-03-22 10:55:00,92.64,92.64,92.32,92.44,12094.0,84.5909,84.5909,84.2987,84.4082,12094.0
2018-03-22 11:00:00,92.42,92.48,92.4,92.4,11950.0,84.39,84.4448,84.3717,84.3717,11950.0
2018-03-22 11:05:00,92.4,92.61,92.36,92.61,7485.0,84.3717,84.5635,84.3352,84.5635,7485.0
2018-03-22 11:10:00,92.6,92.64,92.49,92.51,11571.0,84.5543,84.5909,84.4539,84.4722,11571.0
2018-03-22 11:15:00,92.51,92.58,92.49,92.54,4750.0,84.4722,84.5361,84.4539,84.4995,4750.0
2018-03-22 11:20:00,92.51,92.52,92.39,92.43,5503.0,84.4722,84.4813,84.3626,84.3991,5503.0
2018-03-22 11:25:00,92.43,92.49,92.41,92.46,10540.0,84.3991,84.4539,84.3808,84.4265,10540.0
2018-03-22 11:30:00,92.47,92.5,92.29,92.31,8649.0,84.4356,84.463,84.2713,84.2895,8649.0
2018-03-22 11:35:00,92.33,92.41,92.29,92.41,50741.0,84.3078,84.3808,84.2713,84.3808,50741.0
2018-03-22 11:40:00,92.39,92.47,92.35,92.44,38725.0,84.3626,84.4356,84.3261,84.4082,38725.0
2018-03-22 11:45:00,92.42,92.63,92.39,92.58,16078.0,84.39,84.5817,84.3626,84.5361,16078.0
2018-03-22 11:50:00,92.56,92.73,92.5,92.63,10150.0,84.5178,84.673,84.463,84.5817,10150.0
2018-03-22 11:55:00,92.68,92.68,92.5,92.5,5725.0,84.6274,84.6274,84.463,84.463,5725.0
2018-03-22 12:00:00,92.48,92.55,92.34,92.55,9483.0,84.4448,84.5087,84.3169,84.5087,9483.0
2018-03-22 12:05:00,92.54,92.63,92.53,92.53,6889.0,84.4995,84.5817,84.4904,84.4904,6889.0
2018-03-22 12:10:00,92.51,92.58,92.48,92.51,8500.0,84.4722,84.5361,84.4448,84.4722,8500.0
2018-03-22 12:15:00,92.49,92.72,92.46,92.54,24987.0,84.4539,84.6639,84.4265,84.4995,24987.0
2018-03-22 12:20:00,92.56,92.65,92.52,92.55,20034.0,84.5178,84.6,84.4813,84.5087,20034.0
2018-03-22 12:25:00,92.51,92.57,92.43,92.54,16038.0,84.4722,84.5269,84.3991,84.4995,16038.0
2018-03-22 12:30:00,92.52,92.74,92.51,92.67,27839.0,84.4813,84.6822,84.4722,84.6183,27839.0
2018-03-22 12:35:00,92.69,92.78,92.65,92.65,39485.0,84.6365,84.7187,84.6,84.6,39485.0
2018-03-22 12:40:00,92.65,92.67,92.52,92.53,27069.0,84.6,84.6183,84.4813,84.4904,27069.0
2018-03-22 12:45:00,92.51,92.56,92.43,92.51,14515.0,84.4722,84.5178,84.3991,84.4722,14515.0
2018-03-22 12:50:00,92.5,92.71,92.49,92.53,9965.0,84.463,84.6548,84.4539,84.4904,9965.0
2018-03-22 12:55:00,92.56,92.56,92.39,92.45,12554.0,84.5178,84.5178,84.3626,84.4174,12554.0
2018-03-22 13:00:00,92.41,92.42,92.27,92.35,9439.0,84.3808,84.39,84.253,84.3261,9439.0
2018-03-22 13:05:00,92.3,92.37,92.23,92.25,14760.0,84.2804,84.3443,84.2165,84.2347,14760.0
2018-03-22 13:10:00,92.25,92.34,92.19,92.34,55128.0,84.2347,84.3169,84.18,84.3169,55128.0
2018-03-22 13:15:00,92.39,92.48,92.39,92.45,4270.0,84.3626,84.4448,84.3626,84.4174,4270.0
2018-03-22 13:20:00,92.44,92.71,92.44,92.71,9888.0,84.4082,84.6548,84.4082,84.6548,9888.0
2018-03-22 13:25:00,92.66,92.8,92.63,92.8,12923.0,84.6091,84.737,84.5817,84.737,12923.0
2018-03-22 13:30:00,92.81,92.82,92.59,92.68,14581.0,84.7461,84.7552,84.5452,84.6274,14581.0
2018-03-22 13:35:00,92.71,92.79,92.67,92.68,11892.0,84.6548,84.7278,84.6183,84.6274,11892.0
2018-03-22 13:40:00,92.68,92.78,92.65,92.7,12924.0,84.6274,84.7187,84.6,84.6456,12924.0
2018-03-22 13:45:00,92.74,92.87,92.69,92.82,37607.0,84.6822,84.8009,84.6365,84.7552,37607.0
2018-03-22 13:50:00,92.84,92.97,92.83,92.86,14487.0,84.7735,84.8922,84.7644,84.7917,14487.0
2018-03-22 13:55:00,92.87,92.91,92.76,92.83,50046.0,84.8009,84.8374,84.7004,84.7644,50046.0
2018-03-22 14:00:00,92.84,92.87,92.75,92.81,13649.0,84.7735,84.8009,84.6913,84.7461,13649.0
2018-03-22 14:05:00,92.83,92.84,92.67,92.67,6743.0,84.7644,84.7735,84.6183,84.6183,6743.0
2018-03-22 14:10:00,92.64,92.76,92.59,92.76,11152.0,84.5909,84.7004,84.5452,84.7004,11152.0
2018-03-22 14:15:00,92.73,92.77,92.61,92.63,18126.0,84.673,84.7096,84.5635,84.5817,18126.0
2018-03-22 14:20:00,92.6,92.63,92.49,92.49,7242.0,84.5543,84.5817,84.4539,84.4539,7242.0
2018-03-22 14:25:00,92.49,92.54,92.46,92.46,6198.0,84.4539,84.4995,84.4265,84.4265,6198.0
2018-03-22 14:30:00,92.44,92.52,92.37,92.48,7137.0,84.4082,84.4813,84.3443,84.4448,7137.0
2018-03-22 14:35:00,92.48,92.67,92.46,92.67,8343.0,84.4448,84.6183,84.4265,84.6183,8343.0
2018-03-22 14:40:00,92.62,92.69,92.55,92.61,11911.0,84.5726,84.6365,84.5087,84.5635,11911.0
2018-03-22 14:45:00,92.61,92.7,92.58,92.65,10669.0,84.5635,84.6456,84.5361,84.6,10669.0
2018-03-22 14:50:00,92.64,92.65,92.57,92.57,11398.0,84.5909,84.6,84.5269,84.5269,11398.0
2018-03-22 14:55:00,92.58,92.59,92.46,92.53,12314.0,84.5361,84.5452,84.4265,84.4904,12314.0
2018-03-22 15:00:00,92.51,92.6,92.47,92.51,15291.0,84.4722,84.5543,84.4356,84.4722,15291.0
2018-03-22 15:05:00,92.48,92.54,92.39,92.39,13484.0,84.4448,84.4995,84.3626,84.3626,13484.0
2018-03-22 15:10:00,92.41,92.42,92.3,92.31,12870.0,84.3808,84.39,84.2804,84.2895,12870.0
2018-03-22 15:15:00,92.31,92.33,92.14,92.16,10980.0,84.2895,84.3078,84.1343,84.1526,10980.0
2018-03-22 15:20:00,92.16,92.36,92.16,92.28,18256.0,84.1526,84.3352,84.1526,84.2621,18256.0
2018-03-22 15:25:00,92.29,92.3,92.15,92.15,12990.0,84.2713,84.2804,84.1434,84.1434,12990.0
2018-03-22 15:30:00,92.15,92.15,91.91,91.97,55002.0,84.1434,84.1434,83.9243,83.9791,55002.0
2018-03-22 15:35:00,91.97,92.02,91.88,91.99,31066.0,83.9791,84.0247,83.8969,83.9973,31066.0
2018-03-22 15:40:00,92.0,92.02,91.93,91.96,30607.0,84.0065,84.0247,83.9425,83.9699,30607.0
2018-03-22 15:45:00,92.0,92.0,91.69,91.94,88718.0,84.0065,84.0065,83.7234,83.9517,88718.0
2018-03-22 15:50:00,91.93,92.02,91.88,91.9,74388.0,83.9425,84.0247,83.8969,83.9152,74388.0
2018-03-22 15:55:00,91.89,91.9,91.74,91.77,122357.0,83.906,83.9152,83.7691,83.7964,122357.0
2018-03-23 09:30:00,91.84,92.31,91.8,92.14,26344.0,83.8604,84.2895,83.8238,84.1343,26344.0
2018-03-23 09:35:00,92.08,92.16,92.0,92.05,12368.0,84.0795,84.1526,84.0065,84.0521,12368.0
2018-03-23 09:40:00,92.02,92.16,91.93,92.0,20149.0,84.0247,84.1526,83.9425,84.0065,20149.0
2018-03-23 09:45:00,91.92,92.07,91.77,92.03,19954.0,83.9334,84.0704,83.7964,84.0339,19954.0
2018-03-23 09:50:00,92.04,92.05,91.93,92.02,37176.0,84.043,84.0521,83.9425,84.0247,37176.0
2018-03-23 09:55:00,92.02,92.11,91.92,92.02,36374.0,84.0247,84.1069,83.9334,84.0247,36374.0
2018-03-23 10:00:00,92.07,92.31,92.02,92.22,19043.0,84.0704,84.2895,84.0247,84.2074,19043.0
2018-03-23 10:05:00,92.21,92.3,92.17,92.29,23161.0,84.1982,84.2804,84.1617,84.2713,23161.0
2018-03-23 10:10:00,92.29,92.3,92.15,92.17,46228.0,84.2713,84.2804,84.1434,84.1617,46228.0
2018-03-23 10:15:00,92.2,92.29,92.05,92.06,27529.0,84.1891,84.2713,84.0521,84.0613,27529.0
2018-03-23 10:20:00,92.07,92.15,91.96,92.14,15320.0,84.0704,84.1434,83.9699,84.1343,15320.0
2018-03-23 10:25:00,92.14,92.28,92.12,92.24,26762.0,84.1343,84.2621,84.116,84.2256,26762.0
2018-03-23 10:30:00,92.25,92.29,92.15,92.27,12126.0,84.2347,84.2713,84.1434,84.253,12126.0
2018-03-23 10:35:00,92.25,92.27,92.18,92.21,38290.0,84.2347,84.253,84.1708,84.1982,38290.0
2018-03-23 10:40:00,92.23,92.3,92.17,92.21,19023.0,84.2165,84.2804,84.1617,84.1982,19023.0
2018-03-23 10:45:00,92.21,92.3,92.19,92.26,10802.0,84.1982,84.2804,84.18,84.2439,10802.0
2018-03-23 10:50:00,92.22,92.27,92.15,92.22,23374.0,84.2074,84.253,84.1434,84.2074,23374.0
2018-03-23 10:55:00,92.2,92.26,92.13,92.19,17963.0,84.1891,84.2439,84.1252,84.18,17963.0
2018-03-23 11:00:00,92.2,92.22,92.1,92.14,8279.0,84.1891,84.2074,84.0978,84.1343,8279.0
2018-03-23 11:05:00,92.14,92.19,92.11,92.18,6669.0,84.1343,84.18,84.1069,84.1708,6669.0
2018-03-23 11:10:00,92.19,92.23,92.08,92.14,14699.0,84.18,84.2165,84.0795,84.1343,14699.0
2018-03-23 11:15:00,92.15,92.21,92.14,92.17,15268.0,84.1434,84.1982,84.1343,84.1617,15268.0
2018-03-23 11:20:00,92.17,92.23,92.12,92.23,13220.0,84.1617,84.2165,84.116,84.2165,13220.0
2018-03-23 11:25:00,92.23,92.23,92.16,92.18,15700.0,84.2165,84.2165,84.1526,84.1708,15700.0
2018-03-23 11:30:00,92.17,92.17,92.08,92.11,11209.0,84.1617,84.1617,84.0795,84.1069,11209.0
2018-03-23 11:35:00,92.11,92.12,91.93,91.93,9161.0,84.1069,84.116,83.9425,83.9425,9161.0
2018-03-23 11:40:00,91.93,91.96,91.77,91.77,15225.0,83.9425,83.9699,83.7964,83.7964,15225.0
2018-03-23 11:45:00,91.77,91.79,91.66,91.66,18536.0,83.7964,83.8147,83.696,83.696,18536.0
2018-03-23 11:50:00,91.66,91.69,91.44,91.48,11243.0,83.696,83.7234,83.4951,83.5316,11243.0
2018-03-23 11:55:00,91.48,91.5,91.28,91.28,13623.0,83.5316,83.5499,83.349,83.349,13623.0
2018-03-23 12:00:00,91.26,91.44,91.26,91.37,13624.0,83.3308,83.4951,83.3308,83.4312,13624.0
2018-03-23 12:05:00,91.37,91.42,91.29,91.3,11251.0,83.4312,83.4769,83.3582,83.3673,11251.0
2018-03-23 12:10:00,91.29,91.29,91.06,91.14,18316.0,83.3582,83.3582,83.1481,83.2212,18316.0
2018-03-23 12:15:00,91.16,91.25,90.9,90.94,31233.0,83.2395,83.3216,83.002,83.0386,31233.0
2018-03-23 12:20:00,90.95,91.03,90.91,91.03,14541.0,83.0477,83.1207,83.0112,83.1207,14541.0
2018-03-23 12:25:00,91.04,91.19,91.03,91.13,11119.0,83.1299,83.2668,83.1207,83.2121,11119.0
2018-03-23 12:30:00,91.13,91.15,90.99,91.01,14994.0,83.2121,83.2303,83.0842,83.1025,14994.0
2018-03-23 12:35:00,91.02,91.04,90.85,90.88,20596.0,83.1116,83.1299,82.9564,82.9838,20596.0
2018-03-23 12:40:00,90.87,90.92,90.84,90.86,12225.0,82.9746,83.0203,82.9473,82.9655,12225.0
2018-03-23 12:45:00,90.87,90.94,90.85,90.94,14128.0,82.9746,83.0386,82.9564,83.0386,14128.0
2018-03-23 12:50:00,90.93,91.11,90.9,91.09,14141.0,83.0294,83.1938,83.002,83.1755,14141.0
2018-03-23 12:55:00,91.09,91.13,91.06,91.11,4900.0,83.1755,83.2121,83.1481,83.1938,4900.0
2018-03-23 13:00:00,91.1,91.23,91.0,91.23,11145.0,83.1847,83.3034,83.0934,83.3034,11145.0
2018-03-23 13:05:00,91.21,91.45,91.19,91.43,5999.0,83.2851,83.5043,83.2668,83.486,5999.0
2018-03-23 13:10:00,91.45,91.48,91.32,91.37,12513.0,83.5043,83.5316,83.3855,83.4312,12513.0
2018-03-23 13:15:00,91.37,91.51,91.29,91.51,6301.0,83.4312,83.559,83.3582,83.559,6301.0
2018-03-23 13:20:00,91.44,91.5,91.42,91.45,13301.0,83.4951,83.5499,83.4769,83.5043,13301.0
2018-03-23 13:25:00,91.47,91.48,91.3,91.34,15339.0,83.5225,83.5316,83.3673,83.4038,15339.0
2018-03-23 13:30:00,91.35,91.45,91.21,91.21,7488.0,83.4129,83.5043,83.2851,83.2851,7488.0
2018-03-23 13:35:00,91.23,91.26,91.17,91.19,6733.0,83.3034,83.3308,83.2486,83.2668,6733.0
2018-03-23 13:40:00,91.18,91.29,91.17,91.27,9177.0,83.2577,83.3582,83.2486,83.3399,9177.0
2018-03-23 13:45:00,91.26,91.33,91.12,91.16,28330.0,83.3308,83.3947,83.2029,83.2395,28330.0
2018-03-23 13:50:00,91.17,91.46,91.17,91.44,24248.0,83.2486,83.5134,83.2486,83.4951,24248.0
2018-03-23 13:55:00,91.42,91.47,91.36,91.39,11307.0,83.4769,83.5225,83.4221,83.4495,11307.0
2018-03-23 14:00:00,91.37,91.47,91.3,91.39,15673.0,83.4312,83.5225,83.3673,83.4495,15673.0
2018-03-23 14:05:00,91.4,91.44,91.2,91.24,17479.0,83.4586,83.4951,83.276,83.3125,17479.0
2018-03-23 14:10:00,91.21,91.25,91.17,91.25,13167.0,83.2851,83.3216,83.2486,83.3216,13167.0
2018-03-23 14:15:00,91.22,91.24,91.1,91.12,34818.0,83.2942,83.3125,83.1847,83.2029,34818.0
2018-03-23 14:20:00,91.09,91.12,91.0,91.05,13094.0,83.1755,83.2029,83.0934,83.139,13094.0
2018-03-23 14:25:00,91.04,91.13,90.98,91.13,9369.0,83.1299,83.2121,83.0751,83.2121,9369.0
2018-03-23 14:30:00,91.16,91.16,90.99,91.05,10171.0,83.2395,83.2395,83.0842,83.139,10171.0
2018-03-23 14:35:00,91.03,91.05,90.94,90.99,14388.0,83.1207,83.139,83.0386,83.0842,14388.0
2018-03-23 14:40:00,90.97,91.04,90.93,90.94,9448.0,83.066,83.1299,83.0294,83.0386,9448.0
2018-03-23 14:45:00,90.91,90.91,90.6,90.6,16676.0,83.0112,83.0112,82.7281,82.7281,16676.0
2018-03-23 14:50:00,90.64,90.68,90.57,90.62,15352.0,82.7646,82.8012,82.7007,82.7464,15352.0
2018-03-23 14:55:00,90.59,90.61,90.23,90.3,20013.0,82.719,82.7372,82.3903,82.4542,20013.0
2018-03-23 15:00:00,90.31,90.37,90.15,90.22,32475.0,82.4633,82.5181,82.3172,82.3811,32475.0
2018-03-23 15:05:00,90.22,90.33,90.15,90.17,22195.0,82.3811,82.4816,82.3172,82.3355,22195.0
2018-03-23 15:10:00,90.2,90.5,90.13,90.49,22192.0,82.3629,82.6368,82.2989,82.6277,22192.0
2018-03-23 15:15:00,90.54,90.73,90.52,90.53,17480.0,82.6733,82.8468,82.6551,82.6642,17480.0
2018-03-23 15:20:00,90.52,90.53,90.26,90.28,28423.0,82.6551,82.6642,82.4176,82.4359,28423.0
2018-03-23 15:25:00,90.24,90.45,90.2,90.41,34619.0,82.3994,82.5911,82.3629,82.5546,34619.0
2018-03-23 15:30:00,90.39,90.45,90.28,90.38,24233.0,82.5364,82.5911,82.4359,82.5272,24233.0
2018-03-23 15:35:00,90.38,90.38,90.17,90.33,113233.0,82.5272,82.5272,82.3355,82.4816,113233.0
2018-03-23 15:40:00,90.3,90.32,90.12,90.31,75757.0,82.4542,82.4724,82.2898,82.4633,75757.0
2018-03-23 15:45:00,90.31,90.35,90.13,90.2,54808.0,82.4633,82.4998,82.2989,82.3629,54808.0
2018-03-23 15:50:00,90.2,90.22,89.89,89.94,57735.0,82.3629,82.3811,82.0798,82.1255,57735.0
2018-03-23 15:55:00,89.93,90.12,89.92,90.06,123369.0,82.1163,82.2898,82.1072,82.235,123369.0
2018-03-26 09:30:00,91.39,92.88,91.39,91.99,124667.0,83.4495,84.81,83.4495,83.9973,124667.0
2018-03-26 09:35:00,92.07,92.19,91.8,91.88,17440.0,84.0704,84.18,83.8238,83.8969,17440.0
2018-03-26 09:40:00,91.93,92.23,91.89,92.13,24499.0,83.9425,84.2165,83.906,84.1252,24499.0
2018-03-26 09:45:00,92.1,92.12,91.71,91.8,26342.0,84.0978,84.116,83.7417,83.8238,26342.0
2018-03-26 09:50:00,91.8,92.17,91.75,92.17,26385.0,83.8238,84.1617,83.7782,84.1617,26385.0
2018-03-26 09:55:00,92.12,92.2,91.88,91.94,13385.0,84.116,84.1891,83.8969,83.9517,13385.0
2018-03-26 10:00:00,91.92,92.18,91.89,92.18,44785.0,83.9334,84.1708,83.906,84.1708,44785.0
2018-03-26 10:05:00,92.21,92.21,91.98,92.16,15562.0,84.1982,84.1982,83.9882,84.1526,15562.0
2018-03-26 10:10:00,92.16,92.17,91.96,92.01,15794.0,84.1526,84.1617,83.9699,84.0156,15794.0
2018-03-26 10:15:00,92.01,92.18,91.96,91.96,17789.0,84.0156,84.1708,83.9699,83.9699,17789.0
2018-03-26 10:20:00,91.91,91.91,91.59,91.73,24365.0,83.9243,83.9243,83.6321,83.7599,24365.0
2018-03-26 10:25:00,91.73,91.8,91.62,91.63,12734.0,83.7599,83.8238,83.6595,83.6686,12734.0
2018-03-26 10:30:00,91.63,91.64,91.41,91.46,39876.0,83.6686,83.6777,83.4677,83.5134,39876.0
2018-03-26 10:35:00,91.43,91.63,91.43,91.63,35767.0,83.486,83.6686,83.486,83.6686,35767.0
2018-03-26 10:40:00,91.62,91.75,91.49,91.49,14496.0,83.6595,83.7782,83.5408,83.5408,14496.0
2018-03-26 10:45:00,91.52,91.52,91.44,91.48,10480.0,83.5682,83.5682,83.4951,83.5316,10480.0
2018-03-26 10:50:00,91.5,91.52,91.36,91.47,6848.0,83.5499,83.5682,83.4221,83.5225,6848.0
2018-03-26 10:55:00,91.53,91.71,91.53,91.57,8849.0,83.5773,83.7417,83.5773,83.6138,8849.0
2018-03-26 11:00:00,91.58,91.66,91.53,91.59,5251.0,83.623,83.696,83.5773,83.6321,5251.0
2018-03-26 11:05:00,91.59,91.59,91.33,91.34,7084.0,83.6321,83.6321,83.3947,83.4038,7084.0
2018-03-26 11:10:00,91.32,91.39,91.26,91.26,9925.0,83.3855,83.4495,83.3308,83.3308,9925.0
2018-03-26 11:15:00,91.27,91.28,91.06,91.14,4527.0,83.3399,83.349,83.1481,83.2212,4527.0
2018-03-26 11:20:00,91.08,91.26,91.06,91.26,6096.0,83.1664,83.3308,83.1481,83.3308,6096.0
2018-03-26 11:25:00,91.21,91.23,91.11,91.15,4272.0,83.2851,83.3034,83.1938,83.2303,4272.0
2018-03-26 11:30:00,91.13,91.43,91.11,91.41,13321.0,83.2121,83.486,83.1938,83.4677,13321.0
2018-03-26 11:35:00,91.41,91.47,91.27,91.27,6145.0,83.4677,83.5225,83.3399,83.3399,6145.0
2018-03-26 11:40:00,91.3,91.48,91.3,91.48,15859.0,83.3673,83.5316,83.3673,83.5316,15859.0
2018-03-26 11:45:00,91.48,91.51,91.23,91.25,22749.0,83.5316,83.559,83.3034,83.3216,22749.0
2018-03-26 11:50:00,91.23,91.34,91.15,91.22,8407.0,83.3034,83.4038,83.2303,83.2942,8407.0
2018-03-26 11:55:00,91.2,91.2,91.06,91.16,7641.0,83.276,83.276,83.1481,83.2395,7641.0
2018-03-26 12:00:00,91.14,91.23,91.07,91.11,6311.0,83.2212,83.3034,83.1573,83.1938,6311.0
2018-03-26 12:05:00,91.18,91.35,91.17,91.28,9900.0,83.2577,83.4129,83.2486,83.349,9900.0
2018-03-26 12:10:00,91.3,91.55,91.3,91.55,7532.0,83.3673,83.5956,83.3673,83.5956,7532.0
2018-03-26 12:15:00,91.53,91.59,91.53,91.57,5520.0,83.5773,83.6321,83.5773,83.6138,5520.0
2018-03-26 12:20:00,91.59,91.71,91.56,91.68,7923.0,83.6321,83.7417,83.6047,83.7143,7923.0
2018-03-26 12:25:00,91.67,91.76,91.67,91.69,6051.0,83.7051,83.7873,83.7051,83.7234,6051.0
2018-03-26 12:30:00,91.69,91.82,91.69,91.82,6873.0,83.7234,83.8421,83.7234,83.8421,6873.0
2018-03-26 12:35:00,91.81,91.93,91.8,91.83,46018.0,83.833,83.9425,83.8238,83.8512,46018.0
2018-03-26 12:40:00,91.84,91.92,91.81,91.85,5700.0,83.8604,83.9334,83.833,83.8695,5700.0
2018-03-26 12:45:00,91.89,91.95,91.71,91.71,6354.0,83.906,83.9608,83.7417,83.7417,6354.0
2018-03-26 12:50:00,91.76,91.79,91.67,91.73,19949.0,83.7873,83.8147,83.7051,83.7599,19949.0
2018-03-26 12:55:00,91.75,91.84,91.74,91.77,8884.0,83.7782,83.8604,83.7691,83.7964,8884.0
2018-03-26 13:00:00,91.79,91.97,91.78,91.94,7591.0,83.8147,83.9791,83.8056,83.9517,7591.0
2018-03-26 13:05:00,91.94,92.01,91.89,91.91,4762.0,83.9517,84.0156,83.906,83.9243,4762.0
2018-03-26 13:10:00,91.92,92.01,91.92,92.01,4401.0,83.9334,84.0156,83.9334,84.0156,4401.0
2018-03-26 13:15:00,92.02,92.09,92.0,92.01,4527.0,84.0247,84.0886,84.0065,84.0156,4527.0
2018-03-26 13:20:00,92.02,92.04,91.87,91.9,5522.0,84.0247,84.043,83.8878,83.9152,5522.0
2018-03-26 13:25:00,91.92,91.97,91.81,91.88,4900.0,83.9334,83.9791,83.833,83.8969,4900.0
2018-03-26 13:30:00,91.88,91.9,91.79,91.8,6366.0,83.8969,83.9152,83.8147,83.8238,6366.0
2018-03-26 13:35:00,91.81,91.95,91.81,91.95,3413.0,83.833,83.9608,83.833,83.9608,3413.0
2018-03-26 13:40:00,91.95,92.02,91.93,91.94,3584.0,83.9608,84.0247,83.9425,83.9517,3584.0
2018-03-26 13:45:00,91.96,92.05,91.96,92.05,4598.0,83.9699,84.0521,83.9699,84.0521,4598.0
2018-03-26 13:50:00,92.05,92.08,91.97,92.04,18534.0,84.0521,84.0795,83.9791,84.043,18534.0
2018-03-26 13:55:00,92.07,92.27,92.06,92.27,26441.0,84.0704,84.253,84.0613,84.253,26441.0
2018-03-26 14:00:00,92.26,92.44,92.24,92.38,15104.0,84.2439,84.4082,84.2256,84.3534,15104.0
2018-03-26 14:05:00,92.4,92.57,92.32,92.54,20779.0,84.3717,84.5269,84.2987,84.4995,20779.0
2018-03-26 14:10:00,92.56,92.75,92.51,92.65,16955.0,84.5178,84.6913,84.4722,84.6,16955.0
2018-03-26 14:15:00,92.68,92.68,92.54,92.6,13254.0,84.6274,84.6274,84.4995,84.5543,13254.0
2018-03-26 14:20:00,92.61,92.74,92.58,92.6,19481.0,84.5635,84.6822,84.5361,84.5543,19481.0
2018-03-26 14:25:00,92.59,92.68,92.54,92.6,19515.0,84.5452,84.6274,84.4995,84.5543,19515.0
2018-03-26 14:30:00,92.63,92.72,92.59,92.7,16875.0,84.5817,84.6639,84.5452,84.6456,16875.0
2018-03-26 14:35:00,92.68,92.73,92.63,92.68,9225.0,84.6274,84.673,84.5817,84.6274,9225.0
2018-03-26 14:40:00,92.7,92.73,92.66,92.69,6624.0,84.6456,84.673,84.6091,84.6365,6624.0
2018-03-26 14:45:00,92.7,92.7,92.44,92.48,37779.0,84.6456,84.6456,84.4082,84.4448,37779.0
2018-03-26 14:50:00,92.5,92.56,92.48,92.56,14470.0,84.463,84.5178,84.4448,84.5178,14470.0
2018-03-26 14:55:00,92.57,92.64,92.53,92.54,8690.0,84.5269,84.5909,84.4904,84.4995,8690.0
2018-03-26 15:00:00,92.53,92.67,92.52,92.67,7767.0,84.4904,84.6183,84.4813,84.6183,7767.0
2018-03-26 15:05:00,92.66,92.79,92.66,92.79,8100.0,84.6091,84.7278,84.6091,84.7278,8100.0
2018-03-26 15:10:00,92.78,92.87,92.76,92.85,19206.0,84.7187,84.8009,84.7004,84.7826,19206.0
2018-03-26 15:15:00,92.84,93.1,92.83,93.1,32412.0,84.7735,85.0109,84.7644,85.0109,32412.0
2018-03-26 15:20:00,93.1,93.16,93.0,93.03,35069.0,85.0109,85.0657,84.9196,84.947,35069.0
2018-03-26 15:25:00,93.04,93.15,93.03,93.03,53125.0,84.9561,85.0565,84.947,84.947,53125.0
2018-03-26 15:30:00,93.05,93.09,92.91,92.96,31525.0,84.9652,85.0018,84.8374,84.8831,31525.0
2018-03-26 15:35:00,92.95,92.95,92.75,92.78,30707.0,84.8739,84.8739,84.6913,84.7187,30707.0
2018-03-26 15:40:00,92.79,92.8,92.73,92.76,39728.0,84.7278,84.737,84.673,84.7004,39728.0
2018-03-26 15:45:00,92.76,92.8,92.67,92.74,58589.0,84.7004,84.737,84.6183,84.6822,58589.0
2018-03-26 15:50:00,92.74,92.74,92.48,92.53,70366.0,84.6822,84.6822,84.4448,84.4904,70366.0
2018-03-26 15:55:00,92.53,92.66,92.52,92.65,117045.0,84.4904,84.6091,84.4813,84.6,117045.0
2018-03-27 09:30:00,93.0,93.1,92.41,92.66,35545.0,84.9196,85.0109,84.3808,84.6091,35545.0
2018-03-27 09:35:00,92.54,92.73,92.36,92.73,3950.0,84.4995,84.673,84.3352,84.673,3950.0
2018-03-27 09:40:00,92.76,92.77,92.45,92.63,15909.0,84.7004,84.7096,84.4174,84.5817,15909.0
2018-03-27 09:45:00,92.65,92.65,92.32,92.32,8613.0,84.6,84.6,84.2987,84.2987,8613.0
2018-03-27 09:50:00,92.31,92.42,92.27,92.33,14983.0,84.2895,84.39,84.253,84.3078,14983.0
2018-03-27 09:55:00,92.33,92.61,92.33,92.52,10656.0,84.3078,84.5635,84.3078,84.4813,10656.0
2018-03-27 10:00:00,92.47,92.69,92.45,92.67,20671.0,84.4356,84.6365,84.4174,84.6183,20671.0
2018-03-27 10:05:00,92.68,92.78,92.5,92.57,15674.0,84.6274,84.7187,84.463,84.5269,15674.0
2018-03-27 10:10:00,92.51,92.59,92.39,92.48,9361.0,84.4722,84.5452,84.3626,84.4448,9361.0
2018-03-27 10:15:00,92.48,92.61,92.39,92.56,11195.0,84.4448,84.5635,84.3626,84.5178,11195.0
2018-03-27 10:20:00,92.57,92.64,92.53,92.59,9833.0,84.5269,84.5909,84.4904,84.5452,9833.0
2018-03-27 10:25:00,92.6,92.85,92.59,92.72,7392.0,84.5543,84.7826,84.5452,84.6639,7392.0
2018-03-27 10:30:00,92.63,92.68,92.49,92.57,9390.0,84.5817,84.6274,84.4539,84.5269,9390.0
2018-03-27 10:35:00,92.56,92.78,92.55,92.76,13947.0,84.5178,84.7187,84.5087,84.7004,13947.0
2018-03-27 10:40:00,92.79,93.07,92.74,93.02,17346.0,84.7278,84.9835,84.6822,84.9378,17346.0
2018-03-27 10:45:00,93.02,93.11,93.02,93.08,8555.0,84.9378,85.02,84.9378,84.9926,8555.0
2018-03-27 10:50:00,93.09,93.14,92.94,92.99,9840.0,85.0018,85.0474,84.8648,84.9104,9840.0
2018-03-27 10:55:00,92.98,93.04,92.73,92.74,15973.0,84.9013,84.9561,84.673,84.6822,15973.0
2018-03-27 11:00:00,92.76,92.86,92.67,92.72,9934.0,84.7004,84.7917,84.6183,84.6639,9934.0
2018-03-27 11:05:00,92.77,92.9,92.74,92.9,6010.0,84.7096,84.8283,84.6822,84.8283,6010.0
2018-03-27 11:10:00,92.93,93.17,92.92,93.09,19760.0,84.8557,85.0748,84.8465,85.0018,19760.0
2018-03-27 11:15:00,93.08,93.11,93.01,93.07,9858.0,84.9926,85.02,84.9287,84.9835,9858.0
2018-03-27 11:20:00,93.08,93.1,92.98,93.04,9749.0,84.9926,85.0109,84.9013,84.9561,9749.0
2018-03-27 11:25:00,93.06,93.09,92.97,92.99,11464.0,84.9744,85.0018,84.8922,84.9104,11464.0
2018-03-27 11:30:00,92.99,93.15,92.95,93.12,56480.0,84.9104,85.0565,84.8739,85.0292,56480.0
2018-03-27 11:35:00,93.13,93.22,93.1,93.22,10004.0,85.0383,85.1205,85.0109,85.1205,10004.0
2018-03-27 11:40:00,93.23,93.43,93.23,93.42,10357.0,85.1296,85.3122,85.1296,85.3031,10357.0
2018-03-27 11:45:00,93.45,93.45,93.31,93.32,11763.0,85.3305,85.3305,85.2026,85.2118,11763.0
2018-03-27 11:50:00,93.33,93.33,93.14,93.14,12042.0,85.2209,85.2209,85.0474,85.0474,12042.0
2018-03-27 11:55:00,93.13,93.18,92.96,93.17,29765.0,85.0383,85.0839,84.8831,85.0748,29765.0
2018-03-27 12:00:00,93.16,93.3,93.13,93.26,12362.0,85.0657,85.1935,85.0383,85.157,12362.0
2018-03-27 12:05:00,93.24,93.25,93.18,93.18,8168.0,85.1387,85.1479,85.0839,85.0839,8168.0
2018-03-27 12:10:00,93.21,93.3,93.21,93.29,9308.0,85.1113,85.1935,85.1113,85.1844,9308.0
2018-03-27 12:15:00,93.29,93.29,93.22,93.26,6650.0,85.1844,85.1844,85.1205,85.157,6650.0
2018-03-27 12:20:00,93.27,93.3,93.19,93.28,5661.0,85.1661,85.1935,85.0931,85.1753,5661.0
2018-03-27 12:25:00,93.27,93.34,93.25,93.33,6993.0,85.1661,85.23,85.1479,85.2209,6993.0
2018-03-27 12:30:00,93.32,93.32,93.1,93.1,9133.0,85.2118,85.2118,85.0109,85.0109,9133.0
2018-03-27 12:35:00,93.12,93.15,93.07,93.07,7592.0,85.0292,85.0565,84.9835,84.9835,7592.0
2018-03-27 12:40:00,93.11,93.23,93.09,93.17,6710.0,85.02,85.1296,85.0018,85.0748,6710.0
2018-03-27 12:45:00,93.15,93.16,93.05,93.1,7230.0,85.0565,85.0657,84.9652,85.0109,7230.0
2018-03-27 12:50:00,93.07,93.08,92.97,93.06,3440.0,84.9835,84.9926,84.8922,84.9744,3440.0
2018-03-27 12:55:00,93.08,93.16,93.04,93.06,9478.0,84.9926,85.0657,84.9561,84.9744,9478.0
2018-03-27 13:00:00,93.08,93.14,93.04,93.04,47680.0,84.9926,85.0474,84.9561,84.9561,47680.0
2018-03-27 13:05:00,93.09,93.11,93.06,93.09,4709.0,85.0018,85.02,84.9744,85.0018,4709.0
2018-03-27 13:10:00,93.12,93.12,93.05,93.07,7962.0,85.0292,85.0292,84.9652,84.9835,7962.0
2018-03-27 13:15:00,93.04,93.1,92.99,92.99,5656.0,84.9561,85.0109,84.9104,84.9104,5656.0
2018-03-27 13:20:00,93.03,93.03,92.86,92.88,10726.0,84.947,84.947,84.7917,84.81,10726.0
2018-03-27 13:25:00,92.9,92.96,92.83,92.83,6002.0,84.8283,84.8831,84.7644,84.7644,6002.0
2018-03-27 13:30:00,92.86,92.9,92.78,92.83,5131.0,84.7917,84.8283,84.7187,84.7644,5131.0
2018-03-27 13:35:00,92.79,92.81,92.71,92.73,5884.0,84.7278,84.7461,84.6548,84.673,5884.0
2018-03-27 13:40:00,92.72,92.82,92.7,92.82,9165.0,84.6639,84.7552,84.6456,84.7552,9165.0
2018-03-27 13:45:00,92.82,92.88,92.77,92.77,8897.0,84.7552,84.81,84.7096,84.7096,8897.0
2018-03-27 13:50:00,92.75,92.77,92.64,92.67,36549.0,84.6913,84.7096,84.5909,84.6183,36549.0
2018-03-27 13:55:00,92.71,92.9,92.61,92.87,12762.0,84.6548,84.8283,84.5635,84.8009,12762.0
2018-03-27 14:00:00,92.87,92.91,92.77,92.78,13519.0,84.8009,84.8374,84.7096,84.7187,13519.0
2018-03-27 14:05:00,92.81,92.9,92.81,92.84,16168.0,84.7461,84.8283,84.7461,84.7735,16168.0
2018-03-27 14:10:00,92.82,93.06,92.82,93.06,15226.0,84.7552,84.9744,84.7552,84.9744,15226.0
2018-03-27 14:15:00,93.07,93.21,93.07,93.15,10668.0,84.9835,85.1113,84.9835,85.0565,10668.0
2018-03-27 14:20:00,93.14,93.21,93.08,93.2,20088.0,85.0474,85.1113,84.9926,85.1022,20088.0
2018-03-27 14:25:00,93.2,93.2,92.94,92.97,22629.0,85.1022,85.1022,84.8648,84.8922,22629.0
2018-03-27 14:30:00,92.98,93.1,92.95,93.07,15014.0,84.9013,85.0109,84.8739,84.9835,15014.0
2018-03-27 14:35:00,93.08,93.23,93.04,93.23,13852.0,84.9926,85.1296,84.9561,85.1296,13852.0
2018-03-27 14:40:00,93.21,93.26,93.07,93.07,24484.0,85.1113,85.157,84.9835,84.9835,24484.0
2018-03-27 14:45:00,93.06,93.07,92.72,92.72,22672.0,84.9744,84.9835,84.6639,84.6639,22672.0
2018-03-27 14:50:00,92.75,92.79,92.66,92.75,48861.0,84.6913,84.7278,84.6091,84.6913,48861.0
2018-03-27 14:55:00,92.72,92.76,92.6,92.61,12893.0,84.6639,84.7004,84.5543,84.5635,12893.0
2018-03-27 15:00:00,92.61,92.69,92.45,92.48,16159.0,84.5635,84.6365,84.4174,84.4448,16159.0
2018-03-27 15:05:00,92.49,92.49,92.06,92.2,28349.0,84.4539,84.4539,84.0613,84.1891,28349.0
2018-03-27 15:10:00,92.23,92.33,92.14,92.33,19658.0,84.2165,84.3078,84.1343,84.3078,19658.0
2018-03-27 15:15:00,92.33,92.59,92.33,92.45,17952.0,84.3078,84.5452,84.3078,84.4174,17952.0
2018-03-27 15:20:00,92.45,92.47,92.33,92.36,18665.0,84.4174,84.4356,84.3078,84.3352,18665.0
2018-03-27 15:25:00,92.36,92.37,92.17,92.21,22714.0,84.3352,84.3443,84.1617,84.1982,22714.0
2018-03-27 15:30:00,92.22,92.25,91.93,92.14,38601.0,84.2074,84.2347,83.9425,84.1343,38601.0
2018-03-27 15:35:00,92.14,92.45,92.13,92.4,45481.0,84.1343,84.4174,84.1252,84.3717,45481.0
2018-03-27 15:40:00,92.38,92.42,92.16,92.16,51321.0,84.3534,84.39,84.1526,84.1526,51321.0
2018-03-27 15:45:00,92.17,92.38,92.11,92.24,81429.0,84.1617,84.3534,84.1069,84.2256,81429.0
2018-03-27 15:50:00,92.22,92.58,92.2,92.31,128980.0,84.2074,84.5361,84.1891,84.2895,128980.0
2018-03-27 15:55:00,92.29,92.58,92.21,92.42,114132.0,84.2713,84.5361,84.1982,84.39,114132.0
2018-03-28 09:30:00,92.67,93.19,92.67,93.0,30520.0,84.6183,85.0931,84.6183,84.9196,30520.0
2018-03-28 09:35:00,93.0,93.0,92.72,92.73,14545.0,84.9196,84.9196,84.6639,84.673,14545.0
2018-03-28 09:40:00,92.66,93.29,92.66,93.29,9788.0,84.6091,85.1844,84.6091,85.1844,9788.0
2018-03-28 09:45:00,93.27,93.57,93.15,93.56,14559.0,85.1661,85.4401,85.0565,85.4309,14559.0
2018-03-28 09:50:00,93.54,93.72,93.4,93.63,23890.0,85.4127,85.577,85.2848,85.4948,23890.0
2018-03-28 09:55:00,93.63,94.06,93.59,94.06,22101.0,85.4948,85.8875,85.4583,85.8875,22101.0
2018-03-28 10:00:00,94.1,94.47,94.05,94.46,38634.0,85.924,86.2619,85.8783,86.2527,38634.0
2018-03-28 10:05:00,94.48,94.84,94.46,94.71,68964.0,86.271,86.5997,86.2527,86.481,68964.0
2018-03-28 10:10:00,94.69,94.69,94.38,94.39,53594.0,86.4627,86.4627,86.1797,86.1888,53594.0
2018-03-28 10:15:00,94.41,94.46,94.22,94.35,35763.0,86.2071,86.2527,86.0336,86.1523,35763.0
2018-03-28 10:20:00,94.36,94.49,94.26,94.34,20106.0,86.1614,86.2801,86.0701,86.1432,20106.0
2018-03-28 10:25:00,94.37,94.51,94.19,94.25,68591.0,86.1705,86.2984,86.0062,86.061,68591.0
2018-03-28 10:30:00,94.29,94.29,93.92,93.93,18163.0,86.0975,86.0975,85.7596,85.7688,18163.0
2018-03-28 10:35:00,93.89,93.91,93.79,93.85,21029.0,85.7323,85.7505,85.6409,85.6957,21029.0
2018-03-28 10:40:00,93.84,93.85,93.61,93.73,15954.0,85.6866,85.6957,85.4766,85.5862,15954.0
2018-03-28 10:45:00,93.71,93.81,93.47,93.8,23519.0,85.5679,85.6592,85.3487,85.6501,23519.0
2018-03-28 10:50:00,93.78,93.86,93.56,93.74,16436.0,85.6318,85.7049,85.4309,85.5953,16436.0
2018-03-28 10:55:00,93.75,93.81,93.42,93.51,29787.0,85.6044,85.6592,85.3031,85.3853,29787.0
2018-03-28 11:00:00,93.51,93.77,93.48,93.48,28102.0,85.3853,85.6227,85.3579,85.3579,28102.0
2018-03-28 11:05:00,93.51,93.69,93.45,93.5,32709.0,85.3853,85.5496,85.3305,85.3761,32709.0
2018-03-28 11:10:00,93.52,93.57,92.87,92.9,50121.0,85.3944,85.4401,84.8009,84.8283,50121.0
2018-03-28 11:15:00,92.88,93.23,92.76,93.19,14380.0,84.81,85.1296,84.7004,85.0931,14380.0
2018-03-28 11:20:00,93.17,93.26,92.96,92.99,22750.0,85.0748,85.157,84.8831,84.9104,22750.0
2018-03-28 11:25:00,92.97,93.22,92.89,93.11,16758.0,84.8922,85.1205,84.8191,85.02,16758.0
2018-03-28 11:30:00,93.1,93.1,92.82,92.91,16853.0,85.0109,85.0109,84.7552,84.8374,16853.0
2018-03-28 11:35:00,92.93,93.06,92.86,92.86,13144.0,84.8557,84.9744,84.7917,84.7917,13144.0
2018-03-28 11:40:00,92.9,93.1,92.86,93.04,7106.0,84.8283,85.0109,84.7917,84.9561,7106.0
2018-03-28 11:45:00,93.08,93.16,92.98,93.08,9025.0,84.9926,85.0657,84.9013,84.9926,9025.0
2018-03-28 11:50:00,93.09,93.12,92.96,92.96,7623.0,85.0018,85.0292,84.8831,84.8831,7623.0
2018-03-28 11:55:00,92.94,93.45,92.94,93.24,16609.0,84.8648,85.3305,84.8648,85.1387,16609.0
2018-03-28 12:00:00,93.25,93.31,93.07,93.07,5935.0,85.1479,85.2026,84.9835,84.9835,5935.0
2018-03-28 12:05:00,93.08,93.29,93.07,93.21,8508.0,84.9926,85.1844,84.9835,85.1113,8508.0
2018-03-28 12:10:00,93.23,93.5,93.23,93.43,10201.0,85.1296,85.3761,85.1296,85.3122,10201.0
2018-03-28 12:15:00,93.41,93.73,93.31,93.7,21045.0,85.294,85.5862,85.2026,85.5588,21045.0
2018-03-28 12:20:00,93.73,93.83,93.39,93.39,7601.0,85.5862,85.6775,85.2757,85.2757,7601.0
2018-03-28 12:25:00,93.45,93.55,93.22,93.23,15241.0,85.3305,85.4218,85.1205,85.1296,15241.0
2018-03-28 12:30:00,93.25,93.32,93.08,93.08,9381.0,85.1479,85.2118,84.9926,84.9926,9381.0
2018-03-28 12:35:00,93.14,93.36,93.14,93.32,6914.0,85.0474,85.2483,85.0474,85.2118,6914.0
2018-03-28 12:40:00,93.33,93.57,93.33,93.52,15100.0,85.2209,85.4401,85.2209,85.3944,15100.0
2018-03-28 12:45:00,93.53,93.56,93.32,93.35,8707.0,85.4035,85.4309,85.2118,85.2392,8707.0
2018-03-28 12:50:00,93.34,93.39,93.24,93.27,7700.0,85.23,85.2757,85.1387,85.1661,7700.0
2018-03-28 12:55:00,93.23,93.25,93.02,93.02,7940.0,85.1296,85.1479,84.9378,84.9378,7940.0
2018-03-28 13:00:00,93.0,93.01,92.84,92.98,8451.0,84.9196,84.9287,84.7735,84.9013,8451.0
2018-03-28 13:05:00,93.01,93.14,92.96,93.02,14700.0,84.9287,85.0474,84.8831,84.9378,14700.0
2018-03-28 13:10:00,93.0,93.11,92.89,93.08,13169.0,84.9196,85.02,84.8191,84.9926,13169.0
2018-03-28 13:15:00,93.08,93.08,92.93,92.98,10983.0,84.9926,84.9926,84.8557,84.9013,10983.0
2018-03-28 13:20:00,93.01,93.26,92.97,93.14,23529.0,84.9287,85.157,84.8922,85.0474,23529.0
2018-03-28 13:25:00,93.19,93.34,93.07,93.14,10444.0,85.0931,85.23,84.9835,85.0474,10444.0
2018-03-28 13:30:00,93.19,93.19,92.92,93.0,9348.0,85.0931,85.0931,84.8465,84.9196,9348.0
2018-03-28 13:35:00,93.04,93.17,92.98,93.03,47524.0,84.9561,85.0748,84.9013,84.947,47524.0
2018-03-28 13:40:00,92.99,93.18,92.92,93.17,13094.0,84.9104,85.0839,84.8465,85.0748,13094.0
2018-03-28 13:45:00,93.2,93.56,93.2,93.48,22185.0,85.1022,85.4309,85.1022,85.3579,22185.0
2018-03-28 13:50:00,93.44,93.44,93.18,93.23,8821.0,85.3213,85.3213,85.0839,85.1296,8821.0
2018-03-28 13:55:00,93.25,93.34,93.22,93.22,10318.0,85.1479,85.23,85.1205,85.1205,10318.0
2018-03-28 14:00:00,93.27,93.35,93.06,93.13,9155.0,85.1661,85.2392,84.9744,85.0383,9155.0
2018-03-28 14:05:00,93.11,93.23,93.03,93.18,11205.0,85.02,85.1296,84.947,85.0839,11205.0
2018-03-28 14:10:00,93.2,93.25,93.09,93.2,8675.0,85.1022,85.1479,85.0018,85.1022,8675.0
2018-03-28 14:15:00,93.2,93.43,93.2,93.43,11800.0,85.1022,85.3122,85.1022,85.3122,11800.0
2018-03-28 14:20:00,93.49,93.53,93.31,93.33,12840.0,85.367,85.4035,85.2026,85.2209,12840.0
2018-03-28 14:25:00,93.31,93.43,93.24,93.28,8544.0,85.2026,85.3122,85.1387,85.1753,8544.0
2018-03-28 14:30:00,93.24,93.34,93.15,93.33,9783.0,85.1387,85.23,85.0565,85.2209,9783.0
2018-03-28 14:35:00,93.37,93.56,93.25,93.54,10790.0,85.2574,85.4309,85.1479,85.4127,10790.0
2018-03-28 14:40:00,93.58,93.69,93.33,93.35,13726.0,85.4492,85.5496,85.2209,85.2392,13726.0
2018-03-28 14:45:00,93.36,93.38,93.23,93.38,8764.0,85.2483,85.2666,85.1296,85.2666,8764.0
2018-03-28 14:50:00,93.4,93.46,93.28,93.36,9720.0,85.2848,85.3396,85.1753,85.2483,9720.0
2018-03-28 14:55:00,93.34,93.39,93.18,93.24,9963.0,85.23,85.2757,85.0839,85.1387,9963.0
2018-03-28 15:00:00,93.21,93.33,92.98,92.99,14917.0,85.1113,85.2209,84.9013,84.9104,14917.0
2018-03-28 15:05:00,92.99,93.09,92.84,92.87,23919.0,84.9104,85.0018,84.7735,84.8009,23919.0
2018-03-28 15:10:00,92.89,93.22,92.89,93.22,19860.0,84.8191,85.1205,84.8191,85.1205,19860.0
2018-03-28 15:15:00,93.21,93.29,93.08,93.25,16983.0,85.1113,85.1844,84.9926,85.1479,16983.0
2018-03-28 15:20:00,93.29,93.36,93.03,93.31,24469.0,85.1844,85.2483,84.947,85.2026,24469.0
2018-03-28 15:25:00,93.33,93.37,93.1,93.37,24664.0,85.2209,85.2574,85.0109,85.2574,24664.0
2018-03-28 15:30:00,93.35,93.48,93.23,93.27,32711.0,85.2392,85.3579,85.1296,85.1661,32711.0
2018-03-28 15:35:00,93.28,93.45,93.27,93.37,65260.0,85.1753,85.3305,85.1661,85.2574,65260.0
2018-03-28 15:40:00,93.35,93.35,93.0,93.01,43372.0,85.2392,85.2392,84.9196,84.9287,43372.0
2018-03-28 15:45:00,92.98,93.17,92.94,93.17,56504.0,84.9013,85.0748,84.8648,85.0748,56504.0
2018-03-28 15:50:00,93.18,93.22,93.08,93.11,52568.0,85.0839,85.1205,84.9926,85.02,52568.0
2018-03-28 15:55:00,93.11,93.12,92.92,92.95,114802.0,85.02,85.0292,84.8465,84.8739,114802.0
2018-03-29 09:30:00,93.45,93.57,93.13,93.57,29320.0,85.3305,85.4401,85.0383,85.4401,29320.0
2018-03-29 09:35:00,93.5,93.67,93.32,93.32,5852.0,85.3761,85.5314,85.2118,85.2118,5852.0
2018-03-29 09:40:00,93.33,93.52,93.25,93.48,4305.0,85.2209,85.3944,85.1479,85.3579,4305.0
2018-03-29 09:45:00,93.48,93.62,93.42,93.55,4400.0,85.3579,85.4857,85.3031,85.4218,4400.0
2018-03-29 09:50:00,93.61,94.04,93.58,94.01,15299.0,85.4766,85.8692,85.4492,85.8418,15299.0
2018-03-29 09:55:00,94.05,94.15,93.72,93.86,14319.0,85.8783,85.9697,85.577,85.7049,14319.0
2018-03-29 10:00:00,93.86,94.05,93.75,93.91,24406.0,85.7049,85.8783,85.6044,85.7505,24406.0
2018-03-29 10:05:00,93.9,94.02,93.51,93.53,17439.0,85.7414,85.851,85.3853,85.4035,17439.0
2018-03-29 10:10:00,93.53,93.64,93.46,93.5,15246.0,85.4035,85.504,85.3396,85.3761,15246.0
2018-03-29 10:15:00,93.5,93.74,93.5,93.69,16140.0,85.3761,85.5953,85.3761,85.5496,16140.0
2018-03-29 10:20:00,93.73,93.76,93.59,93.68,9200.0,85.5862,85.6135,85.4583,85.5405,9200.0
2018-03-29 10:25:00,93.68,93.68,93.47,93.48,10257.0,85.5405,85.5405,85.3487,85.3579,10257.0
2018-03-29 10:30:00,93.52,93.68,93.43,93.62,14337.0,85.3944,85.5405,85.3122,85.4857,14337.0
2018-03-29 10:35:00,93.62,93.64,93.52,93.56,18267.0,85.4857,85.504,85.3944,85.4309,18267.0
2018-03-29 10:40:00,93.59,93.59,93.43,93.5,12669.0,85.4583,85.4583,85.3122,85.3761,12669.0
2018-03-29 10:45:00,93.49,93.51,93.41,93.42,10962.0,85.367,85.3853,85.294,85.3031,10962.0
2018-03-29 10:50:00,93.39,93.53,93.36,93.51,7752.0,85.2757,85.4035,85.2483,85.3853,7752.0
2018-03-29 10:55:00,93.55,93.64,93.48,93.61,19428.0,85.4218,85.504,85.3579,85.4766,19428.0
2018-03-29 11:00:00,93.64,93.7,93.56,93.7,16667.0,85.504,85.5588,85.4309,85.5588,16667.0
2018-03-29 11:05:00,93.69,93.87,93.69,93.75,18446.0,85.5496,85.714,85.5496,85.6044,18446.0
2018-03-29 11:10:00,93.73,93.74,93.53,93.53,12466.0,85.5862,85.5953,85.4035,85.4035,12466.0
2018-03-29 11:15:00,93.55,93.68,93.53,93.53,11571.0,85.4218,85.5405,85.4035,85.4035,11571.0
2018-03-29 11:20:00,93.51,93.53,93.37,93.4,8012.0,85.3853,85.4035,85.2574,85.2848,8012.0
2018-03-29 11:25:00,93.43,93.54,93.43,93.47,12784.0,85.3122,85.4127,85.3122,85.3487,12784.0
2018-03-29 11:30:00,93.5,93.51,93.36,93.42,9092.0,85.3761,85.3853,85.2483,85.3031,9092.0
2018-03-29 11:35:00,93.43,93.46,93.41,93.45,3901.0,85.3122,85.3396,85.294,85.3305,3901.0
2018-03-29 11:40:00,93.47,93.52,93.41,93.43,11065.0,85.3487,85.3944,85.294,85.3122,11065.0
2018-03-29 11:45:00,93.41,93.48,93.39,93.46,13070.0,85.294,85.3579,85.2757,85.3396,13070.0
2018-03-29 11:50:00,93.47,93.63,93.46,93.57,10751.0,85.3487,85.4948,85.3396,85.4401,10751.0
2018-03-29 11:55:00,93.59,93.61,93.5,93.5,10537.0,85.4583,85.4766,85.3761,85.3761,10537.0
2018-03-29 12:00:00,93.51,93.56,93.45,93.53,9555.0,85.3853,85.4309,85.3305,85.4035,9555.0
2018-03-29 12:05:00,93.52,93.58,93.39,93.42,14004.0,85.3944,85.4492,85.2757,85.3031,14004.0
2018-03-29 12:10:00,93.44,93.56,93.43,93.44,11202.0,85.3213,85.4309,85.3122,85.3213,11202.0
2018-03-29 12:15:00,93.46,93.52,93.44,93.45,8059.0,85.3396,85.3944,85.3213,85.3305,8059.0
2018-03-29 12:20:00,93.46,93.48,93.41,93.46,4718.0,85.3396,85.3579,85.294,85.3396,4718.0
2018-03-29 12:25:00,93.45,93.54,93.44,93.51,7697.0,85.3305,85.4127,85.3213,85.3853,7697.0
2018-03-29 12:30:00,93.51,93.55,93.47,93.53,9831.0,85.3853,85.4218,85.3487,85.4035,9831.0
2018-03-29 12:35:00,93.53,93.59,93.49,93.59,8008.0,85.4035,85.4583,85.367,85.4583,8008.0
2018-03-29 12:40:00,93.61,93.63,93.55,93.55,13152.0,85.4766,85.4948,85.4218,85.4218,13152.0
2018-03-29 12:45:00,93.58,93.58,93.5,93.5,8399.0,85.4492,85.4492,85.3761,85.3761,8399.0
2018-03-29 12:50:00,93.5,93.52,93.48,93.5,6438.0,85.3761,85.3944,85.3579,85.3761,6438.0
2018-03-29 12:55:00,93.5,93.55,93.5,93.54,8443.0,85.3761,85.4218,85.3761,85.4127,8443.0
2018-03-29 13:00:00,93.56,93.57,93.47,93.47,6450.0,85.4309,85.4401,85.3487,85.3487,6450.0
2018-03-29 13:05:00,93.48,93.49,93.39,93.4,6957.0,85.3579,85.367,85.2757,85.2848,6957.0
2018-03-29 13:10:00,93.43,93.55,93.4,93.46,7788.0,85.3122,85.4218,85.2848,85.3396,7788.0
2018-03-29 13:15:00,93.47,93.56,93.47,93.55,5628.0,85.3487,85.4309,85.3487,85.4218,5628.0
2018-03-29 13:20:00,93.53,93.57,93.51,93.57,2204.0,85.4035,85.4401,85.3853,85.4401,2204.0
2018-03-29 13:25:00,93.57,93.57,93.49,93.56,8153.0,85.4401,85.4401,85.367,85.4309,8153.0
2018-03-29 13:30:00,93.57,93.65,93.56,93.57,15679.0,85.4401,85.5131,85.4309,85.4401,15679.0
2018-03-29 13:35:00,93.56,93.61,93.51,93.54,5872.0,85.4309,85.4766,85.3853,85.4127,5872.0
2018-03-29 13:40:00,93.52,93.69,93.52,93.68,9853.0,85.3944,85.5496,85.3944,85.5405,9853.0
2018-03-29 13:45:00,93.68,93.76,93.64,93.76,4798.0,85.5405,85.6135,85.504,85.6135,4798.0
2018-03-29 13:50:00,93.74,93.79,93.72,93.72,8502.0,85.5953,85.6409,85.577,85.577,8502.0
2018-03-29 13:55:00,93.71,93.77,93.7,93.7,7532.0,85.5679,85.6227,85.5588,85.5588,7532.0
2018-03-29 14:00:00,93.67,93.7,93.64,93.69,4774.0,85.5314,85.5588,85.504,85.5496,4774.0
2018-03-29 14:05:00,93.71,93.74,93.68,93.68,5615.0,85.5679,85.5953,85.5405,85.5405,5615.0
2018-03-29 14:10:00,93.7,93.8,93.69,93.69,15828.0,85.5588,85.6501,85.5496,85.5496,15828.0
2018-03-29 14:15:00,93.7,93.75,93.66,93.74,11396.0,85.5588,85.6044,85.5222,85.5953,11396.0
2018-03-29 14:20:00,93.74,93.75,93.6,93.6,9132.0,85.5953,85.6044,85.4674,85.4674,9132.0
2018-03-29 14:25:00,93.62,93.67,93.58,93.63,10710.0,85.4857,85.5314,85.4492,85.4948,10710.0
2018-03-29 14:30:00,93.62,93.68,93.6,93.66,12323.0,85.4857,85.5405,85.4674,85.5222,12323.0
2018-03-29 14:35:00,93.66,93.69,93.6,93.6,7931.0,85.5222,85.5496,85.4674,85.4674,7931.0
2018-03-29 14:40:00,93.61,93.69,93.59,93.66,16569.0,85.4766,85.5496,85.4583,85.5222,16569.0
2018-03-29 14:45:00,93.67,93.73,93.58,93.7,26149.0,85.5314,85.5862,85.4492,85.5588,26149.0
2018-03-29 14:50:00,93.7,93.7,93.57,93.59,23344.0,85.5588,85.5588,85.4401,85.4583,23344.0
2018-03-29 14:55:00,93.59,93.66,93.55,93.55,8516.0,85.4583,85.5222,85.4218,85.4218,8516.0
2018-03-29 15:00:00,93.54,93.65,93.48,93.64,12657.0,85.4127,85.5131,85.3579,85.504,12657.0
2018-03-29 15:05:00,93.62,93.68,93.6,93.65,20790.0,85.4857,85.5405,85.4674,85.5131,20790.0
2018-03-29 15:10:00,93.62,93.7,93.61,93.64,22388.0,85.4857,85.5588,85.4766,85.504,22388.0
2018-03-29 15:15:00,93.61,93.69,93.6,93.65,28472.0,85.4766,85.5496,85.4674,85.5131,28472.0
2018-03-29 15:20:00,93.66,93.71,93.63,93.67,20217.0,85.5222,85.5679,85.4948,85.5314,20217.0
2018-03-29 15:25:00,93.67,93.67,93.55,93.61,16570.0,85.5314,85.5314,85.4218,85.4766,16570.0
2018-03-29 15:30:00,93.59,93.59,93.4,93.45,21034.0,85.4583,85.4583,85.2848,85.3305,21034.0
2018-03-29 15:35:00,93.45,93.64,93.43,93.62,19973.0,85.3305,85.504,85.3122,85.4857,19973.0
2018-03-29 15:40:00,93.64,93.68,93.48,93.55,23358.0,85.504,85.5405,85.3579,85.4218,23358.0
2018-03-29 15:45:00,93.55,93.81,93.55,93.79,64789.0,85.4218,85.6592,85.4218,85.6409,64789.0
2018-03-29 15:50:00,93.8,93.82,93.55,93.61,66638.0,85.6501,85.6683,85.4218,85.4766,66638.0
2018-03-29 15:55:00,93.62,93.68,93.47,93.52,199051.0,85.4857,85.5405,85.3487,85.3944,199051.0
2018-04-02 09:30:00,93.23,93.61,93.14,93.57,48880.0,85.1296,85.4766,85.0474,85.4401,48880.0
2018-04-02 09:35:00,93.5,93.51,93.22,93.22,36640.0,85.3761,85.3853,85.1205,85.1205,36640.0
2018-04-02 09:40:00,93.31,93.53,93.22,93.38,13374.0,85.2026,85.4035,85.1205,85.2666,13374.0
2018-04-02 09:45:00,93.39,93.55,93.33,93.45,12614.0,85.2757,85.4218,85.2209,85.3305,12614.0
2018-04-02 09:50:00,93.44,93.59,93.35,93.52,11541.0,85.3213,85.4583,85.2392,85.3944,11541.0
2018-04-02 09:55:00,93.55,93.82,93.51,93.77,16595.0,85.4218,85.6683,85.3853,85.6227,16595.0
2018-04-02 10:00:00,93.77,93.86,93.61,93.63,18193.0,85.6227,85.7049,85.4766,85.4948,18193.0
2018-04-02 10:05:00,93.59,93.68,93.39,93.42,22778.0,85.4583,85.5405,85.2757,85.3031,22778.0
2018-04-02 10:10:00,93.47,93.5,93.01,93.32,121517.0,85.3487,85.3761,84.9287,85.2118,121517.0
2018-04-02 10:15:00,93.29,93.44,93.21,93.22,34600.0,85.1844,85.3213,85.1113,85.1205,34600.0
2018-04-02 10:20:00,93.26,93.62,93.19,93.56,34889.0,85.157,85.4857,85.0931,85.4309,34889.0
2018-04-02 10:25:00,93.51,93.57,93.1,93.1,20500.0,85.3853,85.4401,85.0109,85.0109,20500.0
2018-04-02 10:30:00,93.12,93.23,93.04,93.16,12699.0,85.0292,85.1296,84.9561,85.0657,12699.0
2018-04-02 10:35:00,93.14,93.26,93.1,93.18,15149.0,85.0474,85.157,85.0109,85.0839,15149.0
2018-04-02 10:40:00,93.18,93.24,93.07,93.19,29095.0,85.0839,85.1387,84.9835,85.0931,29095.0
2018-04-02 10:45:00,93.2,93.25,93.13,93.2,60402.0,85.1022,85.1479,85.0383,85.1022,60402.0
2018-04-02 10:50:00,93.19,93.22,93.06,93.13,32417.0,85.0931,85.1205,84.9744,85.0383,32417.0
2018-04-02 10:55:00,93.15,93.18,92.93,93.0,16449.0,85.0565,85.0839,84.8557,84.9196,16449.0
2018-04-02 11:00:00,93.0,93.12,92.99,93.03,15186.0,84.9196,85.0292,84.9104,84.947,15186.0
2018-04-02 11:05:00,93.02,93.02,92.8,92.84,30336.0,84.9378,84.9378,84.737,84.7735,30336.0
2018-04-02 11:10:00,92.84,92.85,92.44,92.44,18917.0,84.7735,84.7826,84.4082,84.4082,18917.0
2018-04-02 11:15:00,92.44,92.56,92.35,92.56,21015.0,84.4082,84.5178,84.3261,84.5178,21015.0
2018-04-02 11:20:00,92.53,92.8,92.51,92.69,15520.0,84.4904,84.737,84.4722,84.6365,15520.0
2018-04-02 11:25:00,92.67,92.67,92.32,92.53,9050.0,84.6183,84.6183,84.2987,84.4904,9050.0
2018-04-02 11:30:00,92.54,92.55,92.39,92.44,17286.0,84.4995,84.5087,84.3626,84.4082,17286.0
2018-04-02 11:35:00,92.48,92.59,92.24,92.36,29076.0,84.4448,84.5452,84.2256,84.3352,29076.0
2018-04-02 11:40:00,92.34,92.38,92.24,92.28,14884.0,84.3169,84.3534,84.2256,84.2621,14884.0
2018-04-02 11:45:00,92.27,92.38,92.09,92.33,19141.0,84.253,84.3534,84.0886,84.3078,19141.0
2018-04-02 11:50:00,92.33,92.35,92.14,92.31,20043.0,84.3078,84.3261,84.1343,84.2895,20043.0
2018-04-02 11:55:00,92.3,92.39,92.27,92.31,19780.0,84.2804,84.3626,84.253,84.2895,19780.0
2018-04-02 12:00:00,92.29,92.29,91.97,92.14,32372.0,84.2713,84.2713,83.9791,84.1343,32372.0
2018-04-02 12:05:00,92.11,92.22,92.05,92.16,52315.0,84.1069,84.2074,84.0521,84.1526,52315.0
2018-04-02 12:10:00,92.16,92.27,92.06,92.23,18082.0,84.1526,84.253,84.0613,84.2165,18082.0
2018-04-02 12:15:00,92.23,92.45,92.17,92.43,38597.0,84.2165,84.4174,84.1617,84.3991,38597.0
2018-04-02 12:20:00,92.45,92.47,92.21,92.24,12301.0,84.4174,84.4356,84.1982,84.2256,12301.0
2018-04-02 12:25:00,92.26,92.45,92.19,92.37,16115.0,84.2439,84.4174,84.18,84.3443,16115.0
2018-04-02 12:30:00,92.36,92.5,92.36,92.46,18619.0,84.3352,84.463,84.3352,84.4265,18619.0
2018-04-02 12:35:00,92.45,92.54,92.26,92.27,13601.0,84.4174,84.4995,84.2439,84.253,13601.0
2018-04-02 12:40:00,92.27,92.6,92.26,92.54,20505.0,84.253,84.5543,84.2439,84.4995,20505.0
2018-04-02 12:45:00,92.56,92.7,92.51,92.57,29339.0,84.5178,84.6456,84.4722,84.5269,29339.0
2018-04-02 12:50:00,92.56,92.57,92.45,92.52,20479.0,84.5178,84.5269,84.4174,84.4813,20479.0
2018-04-02 12:55:00,92.51,92.57,92.46,92.47,9876.0,84.4722,84.5269,84.4265,84.4356,9876.0
2018-04-02 13:00:00,92.47,92.6,92.46,92.6,22057.0,84.4356,84.5543,84.4265,84.5543,22057.0
2018-04-02 13:05:00,92.63,92.77,92.63,92.72,22547.0,84.5817,84.7096,84.5817,84.6639,22547.0
2018-04-02 13:10:00,92.72,92.96,92.71,92.86,11876.0,84.6639,84.8831,84.6548,84.7917,11876.0
2018-04-02 13:15:00,92.88,93.04,92.87,93.0,24092.0,84.81,84.9561,84.8009,84.9196,24092.0
2018-04-02 13:20:00,92.98,93.02,92.79,92.79,15641.0,84.9013,84.9378,84.7278,84.7278,15641.0
2018-04-02 13:25:00,92.75,92.75,92.6,92.63,10277.0,84.6913,84.6913,84.5543,84.5817,10277.0
2018-04-02 13:30:00,92.65,92.82,92.62,92.8,13088.0,84.6,84.7552,84.5726,84.737,13088.0
2018-04-02 13:35:00,92.8,92.85,92.71,92.71,11022.0,84.737,84.7826,84.6548,84.6548,11022.0
2018-04-02 13:40:00,92.7,92.72,92.43,92.47,13017.0,84.6456,84.6639,84.3991,84.4356,13017.0
2018-04-02 13:45:00,92.42,92.43,92.29,92.34,9776.0,84.39,84.3991,84.2713,84.3169,9776.0
2018-04-02 13:50:00,92.35,92.37,92.2,92.29,11087.0,84.3261,84.3443,84.1891,84.2713,11087.0
2018-04-02 13:55:00,92.31,92.37,92.19,92.19,12652.0,84.2895,84.3443,84.18,84.18,12652.0
2018-04-02 14:00:00,92.18,92.19,91.98,92.1,19305.0,84.1708,84.18,83.9882,84.0978,19305.0
2018-04-02 14:05:00,92.12,92.3,92.07,92.3,13687.0,84.116,84.2804,84.0704,84.2804,13687.0
2018-04-02 14:10:00,92.26,92.31,92.07,92.21,17604.0,84.2439,84.2895,84.0704,84.1982,17604.0
2018-04-02 14:15:00,92.2,92.33,92.14,92.27,12423.0,84.1891,84.3078,84.1343,84.253,12423.0
2018-04-02 14:20:00,92.29,92.47,92.28,92.38,13782.0,84.2713,84.4356,84.2621,84.3534,13782.0
2018-04-02 14:25:00,92.36,92.36,92.14,92.14,18458.0,84.3352,84.3352,84.1343,84.1343,18458.0
2018-04-02 14:30:00,92.15,92.49,92.14,92.34,13493.0,84.1434,84.4539,84.1343,84.3169,13493.0
2018-04-02 14:35:00,92.35,92.49,92.33,92.35,12530.0,84.3261,84.4539,84.3078,84.3261,12530.0
2018-04-02 14:40:00,92.35,92.36,92.04,92.08,14223.0,84.3261,84.3352,84.043,84.0795,14223.0
2018-04-02 14:45:00,92.08,92.28,92.03,92.25,14102.0,84.0795,84.2621,84.0339,84.2347,14102.0
2018-04-02 14:50:00,92.29,92.64,92.29,92.6,12696.0,84.2713,84.5909,84.2713,84.5543,12696.0
2018-04-02 14:55:00,92.61,92.74,92.61,92.69,35317.0,84.5635,84.6822,84.5635,84.6365,35317.0
2018-04-02 15:00:00,92.73,92.73,92.54,92.56,13056.0,84.673,84.673,84.4995,84.5178,13056.0
2018-04-02 15:05:00,92.56,92.59,92.45,92.59,12929.0,84.5178,84.5452,84.4174,84.5452,12929.0
2018-04-02 15:10:00,92.57,92.82,92.57,92.78,21361.0,84.5269,84.7552,84.5269,84.7187,21361.0
2018-04-02 15:15:00,92.78,92.78,92.62,92.73,12451.0,84.7187,84.7187,84.5726,84.673,12451.0
2018-04-02 15:20:00,92.74,92.79,92.53,92.54,30049.0,84.6822,84.7278,84.4904,84.4995,30049.0
2018-04-02 15:25:00,92.52,92.54,92.49,92.53,17134.0,84.4813,84.4995,84.4539,84.4904,17134.0
2018-04-02 15:30:00,92.54,92.63,92.41,92.44,25912.0,84.4995,84.5817,84.3808,84.4082,25912.0
2018-04-02 15:35:00,92.45,92.65,92.45,92.58,30950.0,84.4174,84.6,84.4174,84.5361,30950.0
2018-04-02 15:40:00,92.58,92.91,92.53,92.87,45529.0,84.5361,84.8374,84.4904,84.8009,45529.0
2018-04-02 15:45:00,92.86,93.18,92.83,93.1,61669.0,84.7917,85.0839,84.7644,85.0109,61669.0
2018-04-02 15:50:00,93.12,93.46,93.11,93.43,115914.0,85.0292,85.3396,85.02,85.3122,115914.0
2018-04-02 15:55:00,93.38,93.49,93.32,93.43,193625.0,85.2666,85.367,85.2118,85.3122,193625.0
2018-04-03 09:30:00,93.53,93.81,93.36,93.81,61163.0,85.4035,85.6592,85.2483,85.6592,61163.0
2018-04-03 09:35:00,93.78,94.19,93.78,93.95,47976.0,85.6318,86.0062,85.6318,85.787,47976.0
2018-04-03 09:40:00,93.97,94.06,93.61,93.67,42209.0,85.8053,85.8875,85.4766,85.5314,42209.0
2018-04-03 09:45:00,93.71,94.38,93.71,94.38,23974.0,85.5679,86.1797,85.5679,86.1797,23974.0
2018-04-03 09:50:00,94.31,94.35,93.64,93.71,19537.0,86.1158,86.1523,85.504,85.5679,19537.0
2018-04-03 09:55:00,93.71,93.78,93.57,93.75,13090.0,85.5679,85.6318,85.4401,85.6044,13090.0
2018-04-03 10:00:00,93.73,93.8,93.63,93.8,15550.0,85.5862,85.6501,85.4948,85.6501,15550.0
2018-04-03 10:05:00,93.88,93.89,93.62,93.77,9007.0,85.7231,85.7323,85.4857,85.6227,9007.0
2018-04-03 10:10:00,93.72,93.78,93.59,93.68,8992.0,85.577,85.6318,85.4583,85.5405,8992.0
2018-04-03 10:15:00,93.67,93.83,93.59,93.7,8935.0,85.5314,85.6775,85.4583,85.5588,8935.0
2018-04-03 10:20:00,93.61,93.84,93.55,93.72,9597.0,85.4766,85.6866,85.4218,85.577,9597.0
2018-04-03 10:25:00,93.66,93.81,93.66,93.72,5907.0,85.5222,85.6592,85.5222,85.577,5907.0
2018-04-03 10:30:00,93.77,93.84,93.68,93.83,7299.0,85.6227,85.6866,85.5405,85.6775,7299.0
2018-04-03 10:35:00,93.85,93.85,93.62,93.67,9014.0,85.6957,85.6957,85.4857,85.5314,9014.0
2018-04-03 10:40:00,93.67,93.79,93.67,93.72,7483.0,85.5314,85.6409,85.5314,85.577,7483.0
2018-04-03 10:45:00,93.69,93.94,93.69,93.87,7501.0,85.5496,85.7779,85.5496,85.714,7501.0
2018-04-03 10:50:00,93.9,93.95,93.71,93.71,8695.0,85.7414,85.787,85.5679,85.5679,8695.0
2018-04-03 10:55:00,93.73,93.76,93.5,93.58,16482.0,85.5862,85.6135,85.3761,85.4492,16482.0
2018-04-03 11:00:00,93.6,93.94,93.59,93.77,32983.0,85.4674,85.7779,85.4583,85.6227,32983.0
2018-04-03 11:05:00,93.76,93.79,93.62,93.71,74024.0,85.6135,85.6409,85.4857,85.5679,74024.0
2018-04-03 11:10:00,93.68,93.68,93.52,93.52,6938.0,85.5405,85.5405,85.3944,85.3944,6938.0
2018-04-03 11:15:00,93.52,93.58,93.35,93.43,12677.0,85.3944,85.4492,85.2392,85.3122,12677.0
2018-04-03 11:20:00,93.4,93.55,93.39,93.55,6503.0,85.2848,85.4218,85.2757,85.4218,6503.0
2018-04-03 11:25:00,93.55,93.71,93.45,93.49,17676.0,85.4218,85.5679,85.3305,85.367,17676.0
2018-04-03 11:30:00,93.48,93.53,93.42,93.43,4740.0,85.3579,85.4035,85.3031,85.3122,4740.0
2018-04-03 11:35:00,93.43,93.47,93.39,93.44,13527.0,85.3122,85.3487,85.2757,85.3213,13527.0
2018-04-03 11:40:00,93.48,93.53,93.41,93.53,8367.0,85.3579,85.4035,85.294,85.4035,8367.0
2018-04-03 11:45:00,93.53,93.59,93.49,93.49,5865.0,85.4035,85.4583,85.367,85.367,5865.0
2018-04-03 11:50:00,93.47,93.52,93.39,93.52,6318.0,85.3487,85.3944,85.2757,85.3944,6318.0
2018-04-03 11:55:00,93.5,93.57,93.38,93.4,20076.0,85.3761,85.4401,85.2666,85.2848,20076.0
2018-04-03 12:00:00,93.39,93.55,93.39,93.52,10358.0,85.2757,85.4218,85.2757,85.3944,10358.0
2018-04-03 12:05:00,93.54,93.55,93.48,93.48,17079.0,85.4127,85.4218,85.3579,85.3579,17079.0
2018-04-03 12:10:00,93.47,93.53,93.45,93.48,8181.0,85.3487,85.4035,85.3305,85.3579,8181.0
2018-04-03 12:15:00,93.49,93.53,93.45,93.49,7247.0,85.367,85.4035,85.3305,85.367,7247.0
2018-04-03 12:20:00,93.49,93.5,93.26,93.27,5596.0,85.367,85.3761,85.157,85.1661,5596.0
2018-04-03 12:25:00,93.28,93.41,93.28,93.34,19146.0,85.1753,85.294,85.1753,85.23,19146.0
2018-04-03 12:30:00,93.32,93.34,93.29,93.29,10067.0,85.2118,85.23,85.1844,85.1844,10067.0
2018-04-03 12:35:00,93.32,93.34,93.21,93.29,6641.0,85.2118,85.23,85.1113,85.1844,6641.0
2018-04-03 12:40:00,93.28,93.38,93.27,93.27,19319.0,85.1753,85.2666,85.1661,85.1661,19319.0
2018-04-03 12:45:00,93.29,93.29,93.2,93.21,10404.0,85.1844,85.1844,85.1022,85.1113,10404.0
2018-04-03 12:50:00,93.22,93.32,93.19,93.28,8356.0,85.1205,85.2118,85.0931,85.1753,8356.0
2018-04-03 12:55:00,93.22,93.36,93.19,93.31,8352.0,85.1205,85.2483,85.0931,85.2026,8352.0
2018-04-03 13:00:00,93.31,93.32,93.18,93.29,8145.0,85.2026,85.2118,85.0839,85.1844,8145.0
2018-04-03 13:05:00,93.29,93.31,93.2,93.28,4508.0,85.1844,85.2026,85.1022,85.1753,4508.0
2018-04-03 13:10:00,93.25,93.31,93.23,93.26,7393.0,85.1479,85.2026,85.1296,85.157,7393.0
2018-04-03 13:15:00,93.27,93.32,93.23,93.31,9023.0,85.1661,85.2118,85.1296,85.2026,9023.0
2018-04-03 13:20:00,93.3,93.38,93.26,93.36,13062.0,85.1935,85.2666,85.157,85.2483,13062.0
2018-04-03 13:25:00,93.34,93.46,93.33,93.38,8859.0,85.23,85.3396,85.2209,85.2666,8859.0
2018-04-03 13:30:00,93.41,93.42,93.26,93.26,6004.0,85.294,85.3031,85.157,85.157,6004.0
2018-04-03 13:35:00,93.25,93.4,93.22,93.4,5880.0,85.1479,85.2848,85.1205,85.2848,5880.0
2018-04-03 13:40:00,93.39,93.43,93.33,93.43,4237.0,85.2757,85.3122,85.2209,85.3122,4237.0
2018-04-03 13:45:00,93.45,93.45,93.35,93.37,5016.0,85.3305,85.3305,85.2392,85.2574,5016.0
2018-04-03 13:50:00,93.36,93.61,93.36,93.6,4210.0,85.2483,85.4766,85.2483,85.4674,4210.0
2018-04-03 13:55:00,93.65,93.71,93.61,93.7,8399.0,85.5131,85.5679,85.4766,85.5588,8399.0
2018-04-03 14:00:00,93.72,93.76,93.6,93.65,9956.0,85.577,85.6135,85.4674,85.5131,9956.0
2018-04-03 14:05:00,93.66,93.66,93.47,93.59,10170.0,85.5222,85.5222,85.3487,85.4583,10170.0
2018-04-03 14:10:00,93.55,93.62,93.51,93.62,4501.0,85.4218,85.4857,85.3853,85.4857,4501.0
2018-04-03 14:15:00,93.58,93.6,93.4,93.47,8299.0,85.4492,85.4674,85.2848,85.3487,8299.0
2018-04-03 14:20:00,93.48,93.62,93.45,93.61,7504.0,85.3579,85.4857,85.3305,85.4766,7504.0
2018-04-03 14:25:00,93.61,93.61,93.42,93.43,18174.0,85.4766,85.4766,85.3031,85.3122,18174.0
2018-04-03 14:30:00,93.41,93.41,93.19,93.23,6628.0,85.294,85.294,85.0931,85.1296,6628.0
2018-04-03 14:35:00,93.21,93.21,93.1,93.18,14313.0,85.1113,85.1113,85.0109,85.0839,14313.0
2018-04-03 14:40:00,93.21,93.27,93.19,93.24,8260.0,85.1113,85.1661,85.0931,85.1387,8260.0
2018-04-03 14:45:00,93.25,93.6,93.23,93.46,21755.0,85.1479,85.4674,85.1296,85.3396,21755.0
2018-04-03 14:50:00,93.53,93.56,93.3,93.3,19691.0,85.4035,85.4309,85.1935,85.1935,19691.0
2018-04-03 14:55:00,93.3,93.46,93.29,93.34,27758.0,85.1935,85.3396,85.1844,85.23,27758.0
2018-04-03 15:00:00,93.35,93.47,93.29,93.42,17930.0,85.2392,85.3487,85.1844,85.3031,17930.0
2018-04-03 15:05:00,93.38,93.56,93.32,93.56,29938.0,85.2666,85.4309,85.2118,85.4309,29938.0
2018-04-03 15:10:00,93.53,93.57,93.26,93.28,27148.0,85.4035,85.4401,85.157,85.1753,27148.0
2018-04-03 15:15:00,93.28,93.34,93.18,93.33,21272.0,85.1753,85.23,85.0839,85.2209,21272.0
2018-04-03 15:20:00,93.34,93.44,93.25,93.39,21839.0,85.23,85.3213,85.1479,85.2757,21839.0
2018-04-03 15:25:00,93.42,93.57,93.36,93.51,32175.0,85.3031,85.4401,85.2483,85.3853,32175.0
2018-04-03 15:30:00,93.5,93.53,93.35,93.39,29853.0,85.3761,85.4035,85.2392,85.2757,29853.0
2018-04-03 15:35:00,93.4,93.43,93.23,93.4,33254.0,85.2848,85.3122,85.1296,85.2848,33254.0
2018-04-03 15:40:00,93.42,93.48,93.26,93.26,27032.0,85.3031,85.3579,85.157,85.157,27032.0
2018-04-03 15:45:00,93.3,93.4,93.14,93.18,35863.0,85.1935,85.2848,85.0474,85.0839,35863.0
2018-04-03 15:50:00,93.21,93.31,93.13,93.13,40401.0,85.1113,85.2026,85.0383,85.0383,40401.0
2018-04-03 15:55:00,93.16,93.32,93.16,93.28,112722.0,85.0657,85.2118,85.0657,85.1753,112722.0
2018-04-04 09:30:00,92.54,93.45,92.54,93.35,36228.0,84.4995,85.3305,84.4995,85.2392,36228.0
2018-04-04 09:35:00,93.44,93.78,93.38,93.63,14091.0,85.3213,85.6318,85.2666,85.4948,14091.0
2018-04-04 09:40:00,93.57,93.66,93.27,93.4,9446.0,85.4401,85.5222,85.1661,85.2848,9446.0
2018-04-04 09:45:00,93.42,93.46,93.27,93.32,19006.0,85.3031,85.3396,85.1661,85.2118,19006.0
2018-04-04 09:50:00,93.33,93.55,93.32,93.53,26094.0,85.2209,85.4218,85.2118,85.4035,26094.0
2018-04-04 09:55:00,93.52,93.61,93.44,93.52,23894.0,85.3944,85.4766,85.3213,85.3944,23894.0
2018-04-04 10:00:00,93.5,93.75,93.41,93.71,21914.0,85.3761,85.6044,85.294,85.5679,21914.0
2018-04-04 10:05:00,93.73,93.76,93.49,93.52,39845.0,85.5862,85.6135,85.367,85.3944,39845.0
2018-04-04 10:10:00,93.52,93.62,93.46,93.51,37205.0,85.3944,85.4857,85.3396,85.3853,37205.0
2018-04-04 10:15:00,93.52,93.71,93.52,93.65,20732.0,85.3944,85.5679,85.3944,85.5131,20732.0
2018-04-04 10:20:00,93.66,93.66,93.5,93.58,49907.0,85.5222,85.5222,85.3761,85.4492,49907.0
2018-04-04 10:25:00,93.58,93.68,93.47,93.6,31387.0,85.4492,85.5405,85.3487,85.4674,31387.0
2018-04-04 10:30:00,93.6,93.67,93.5,93.56,30985.0,85.4674,85.5314,85.3761,85.4309,30985.0
2018-04-04 10:35:00,93.58,93.63,93.52,93.62,24339.0,85.4492,85.4948,85.3944,85.4857,24339.0
2018-04-04 10:40:00,93.62,94.02,93.6,93.99,27034.0,85.4857,85.851,85.4674,85.8236,27034.0
2018-04-04 10:45:00,94.01,94.1,93.98,94.02,20032.0,85.8418,85.924,85.8144,85.851,20032.0
2018-04-04 10:50:00,94.01,94.04,93.85,93.9,21325.0,85.8418,85.8692,85.6957,85.7414,21325.0
2018-04-04 10:55:00,93.89,94.0,93.89,93.97,27083.0,85.7323,85.8327,85.7323,85.8053,27083.0
2018-04-04 11:00:00,93.96,94.12,93.95,94.06,39223.0,85.7962,85.9423,85.787,85.8875,39223.0
2018-04-04 11:05:00,94.09,94.14,93.97,94.13,59299.0,85.9149,85.9605,85.8053,85.9514,59299.0
2018-04-04 11:10:00,94.11,94.19,94.02,94.04,38325.0,85.9331,86.0062,85.851,85.8692,38325.0
2018-04-04 11:15:00,94.03,94.13,93.98,94.03,43982.0,85.8601,85.9514,85.8144,85.8601,43982.0
2018-04-04 11:20:00,94.03,94.32,94.01,94.28,28007.0,85.8601,86.1249,85.8418,86.0884,28007.0
2018-04-04 11:25:00,94.24,94.24,93.99,94.04,18181.0,86.0518,86.0518,85.8236,85.8692,18181.0
2018-04-04 11:30:00,94.07,94.36,93.9,93.93,35577.0,85.8966,86.1614,85.7414,85.7688,35577.0
2018-04-04 11:35:00,93.94,93.98,93.69,93.71,21517.0,85.7779,85.8144,85.5496,85.5679,21517.0
2018-04-04 11:40:00,93.69,93.96,93.64,93.92,14291.0,85.5496,85.7962,85.504,85.7596,14291.0
2018-04-04 11:45:00,93.94,94.07,93.9,93.91,31163.0,85.7779,85.8966,85.7414,85.7505,31163.0
2018-04-04 11:50:00,93.89,93.93,93.81,93.85,15444.0,85.7323,85.7688,85.6592,85.6957,15444.0
2018-04-04 11:55:00,93.88,94.03,93.88,94.01,8579.0,85.7231,85.8601,85.7231,85.8418,8579.0
2018-04-04 12:00:00,94.01,94.06,93.86,93.88,14904.0,85.8418,85.8875,85.7049,85.7231,14904.0
2018-04-04 12:05:00,93.9,93.91,93.82,93.85,14978.0,85.7414,85.7505,85.6683,85.6957,14978.0
2018-04-04 12:10:00,93.84,93.94,93.84,93.88,18193.0,85.6866,85.7779,85.6866,85.7231,18193.0
2018-04-04 12:15:00,93.86,93.86,93.76,93.8,12753.0,85.7049,85.7049,85.6135,85.6501,12753.0
2018-04-04 12:20:00,93.81,93.97,93.76,93.9,17245.0,85.6592,85.8053,85.6135,85.7414,17245.0
2018-04-04 12:25:00,93.89,93.94,93.84,93.88,12378.0,85.7323,85.7779,85.6866,85.7231,12378.0
2018-04-04 12:30:00,93.88,93.96,93.86,93.93,15718.0,85.7231,85.7962,85.7049,85.7688,15718.0
2018-04-04 12:35:00,93.95,93.99,93.75,93.88,15020.0,85.787,85.8236,85.6044,85.7231,15020.0
2018-04-04 12:40:00,93.87,93.94,93.81,93.9,13528.0,85.714,85.7779,85.6592,85.7414,13528.0
2018-04-04 12:45:00,93.9,93.91,93.77,93.89,43223.0,85.7414,85.7505,85.6227,85.7323,43223.0
2018-04-04 12:50:00,93.89,94.14,93.89,94.07,18541.0,85.7323,85.9605,85.7323,85.8966,18541.0
2018-04-04 12:55:00,94.06,94.1,94.02,94.02,13975.0,85.8875,85.924,85.851,85.851,13975.0
2018-04-04 13:00:00,94.03,94.07,94.0,94.04,19138.0,85.8601,85.8966,85.8327,85.8692,19138.0
2018-04-04 13:05:00,94.04,94.14,93.97,94.03,15975.0,85.8692,85.9605,85.8053,85.8601,15975.0
2018-04-04 13:10:00,94.06,94.13,93.99,94.13,15574.0,85.8875,85.9514,85.8236,85.9514,15574.0
2018-04-04 13:15:00,94.13,94.15,94.0,94.04,20707.0,85.9514,85.9697,85.8327,85.8692,20707.0
2018-04-04 13:20:00,93.99,94.04,93.87,93.93,12759.0,85.8236,85.8692,85.714,85.7688,12759.0
2018-04-04 13:25:00,93.94,94.04,93.81,94.02,13200.0,85.7779,85.8692,85.6592,85.851,13200.0
2018-04-04 13:30:00,94.0,94.05,93.93,93.99,9400.0,85.8327,85.8783,85.7688,85.8236,9400.0
2018-04-04 13:35:00,93.97,94.13,93.97,94.1,14233.0,85.8053,85.9514,85.8053,85.924,14233.0
2018-04-04 13:40:00,94.13,94.17,94.11,94.15,17490.0,85.9514,85.9879,85.9331,85.9697,17490.0
2018-04-04 13:45:00,94.15,94.15,94.01,94.03,9107.0,85.9697,85.9697,85.8418,85.8601,9107.0
2018-04-04 13:50:00,94.03,94.13,94.03,94.07,12609.0,85.8601,85.9514,85.8601,85.8966,12609.0
2018-04-04 13:55:00,94.09,94.17,94.03,94.13,13383.0,85.9149,85.9879,85.8601,85.9514,13383.0
2018-04-04 14:00:00,94.16,94.23,94.11,94.17,19370.0,85.9788,86.0427,85.9331,85.9879,19370.0
2018-04-04 14:05:00,94.21,94.29,94.19,94.22,17529.0,86.0244,86.0975,86.0062,86.0336,17529.0
2018-04-04 14:10:00,94.22,94.37,94.22,94.34,29263.0,86.0336,86.1705,86.0336,86.1432,29263.0
2018-04-04 14:15:00,94.34,94.5,94.34,94.44,30456.0,86.1432,86.2893,86.1432,86.2345,30456.0
2018-04-04 14:20:00,94.46,94.49,94.38,94.41,22768.0,86.2527,86.2801,86.1797,86.2071,22768.0
2018-04-04 14:25:00,94.44,94.48,94.39,94.45,20650.0,86.2345,86.271,86.1888,86.2436,20650.0
2018-04-04 14:30:00,94.48,94.59,94.39,94.58,85897.0,86.271,86.3714,86.1888,86.3623,85897.0
2018-04-04 14:35:00,94.58,94.66,94.5,94.63,96996.0,86.3623,86.4353,86.2893,86.408,96996.0
2018-04-04 14:40:00,94.64,94.91,94.61,94.86,51239.0,86.4171,86.6636,86.3897,86.618,51239.0
2018-04-04 14:45:00,94.89,94.93,94.83,94.93,14577.0,86.6454,86.6819,86.5906,86.6819,14577.0
2018-04-04 14:50:00,94.94,94.98,94.82,94.82,42410.0,86.691,86.7275,86.5814,86.5814,42410.0
2018-04-04 14:55:00,94.83,94.98,94.81,94.95,31898.0,86.5906,86.7275,86.5723,86.7002,31898.0
2018-04-04 15:00:00,94.93,95.03,94.91,94.99,20604.0,86.6819,86.7732,86.6636,86.7367,20604.0
2018-04-04 15:05:00,95.01,95.06,95.0,95.06,45622.0,86.7549,86.8006,86.7458,86.8006,45622.0
2018-04-04 15:10:00,95.07,95.07,94.97,94.98,16221.0,86.8097,86.8097,86.7184,86.7275,16221.0
2018-04-04 15:15:00,94.97,95.02,94.93,94.94,16565.0,86.7184,86.7641,86.6819,86.691,16565.0
2018-04-04 15:20:00,94.94,95.14,94.94,95.13,27899.0,86.691,86.8736,86.691,86.8645,27899.0
2018-04-04 15:25:00,95.12,95.22,95.01,95.02,39368.0,86.8554,86.9467,86.7549,86.7641,39368.0
2018-04-04 15:30:00,95.02,95.04,94.93,94.99,43948.0,86.7641,86.7823,86.6819,86.7367,43948.0
2018-04-04 15:35:00,95.0,95.04,94.96,95.0,31349.0,86.7458,86.7823,86.7093,86.7458,31349.0
2018-04-04 15:40:00,95.0,95.03,94.91,94.95,36527.0,86.7458,86.7732,86.6636,86.7002,36527.0
2018-04-04 15:45:00,94.96,95.05,94.91,94.99,74295.0,86.7093,86.7915,86.6636,86.7367,74295.0
2018-04-04 15:50:00,95.01,95.07,94.96,95.02,57097.0,86.7549,86.8097,86.7093,86.7641,57097.0
2018-04-04 15:55:00,95.05,95.17,94.97,95.01,109968.0,86.7915,86.901,86.7184,86.7549,109968.0
2018-04-05 09:30:00,95.22,95.63,95.13,95.57,73262.0,86.9467,87.3211,86.8645,87.2663,73262.0
2018-04-05 09:35:00,95.58,95.6,95.28,95.37,16400.0,87.2754,87.2937,87.0015,87.0837,16400.0
2018-04-05 09:40:00,95.36,95.36,94.77,94.84,72377.0,87.0745,87.0745,86.5358,86.5997,72377.0
2018-04-05 09:45:00,94.72,94.78,94.54,94.62,7834.0,86.4901,86.5449,86.3258,86.3988,7834.0
2018-04-05 09:50:00,94.69,94.88,94.6,94.88,11570.0,86.4627,86.6362,86.3806,86.6362,11570.0
2018-04-05 09:55:00,94.91,95.3,94.86,95.3,34216.0,86.6636,87.0197,86.618,87.0197,34216.0
2018-04-05 10:00:00,95.3,95.32,95.06,95.21,20800.0,87.0197,87.038,86.8006,86.9376,20800.0
2018-04-05 10:05:00,95.25,95.33,95.07,95.27,13313.0,86.9741,87.0471,86.8097,86.9923,13313.0
2018-04-05 10:10:00,95.29,95.63,95.29,95.63,60923.0,87.0106,87.3211,87.0106,87.3211,60923.0
2018-04-05 10:15:00,95.62,95.85,95.61,95.66,17965.0,87.3119,87.522,87.3028,87.3485,17965.0
2018-04-05 10:20:00,95.68,95.96,95.65,95.96,16226.0,87.3667,87.6224,87.3393,87.6224,16226.0
2018-04-05 10:25:00,95.94,96.16,95.83,96.01,30914.0,87.6041,87.805,87.5037,87.6681,30914.0
2018-04-05 10:30:00,95.97,96.01,95.87,95.94,13375.0,87.6315,87.6681,87.5402,87.6041,13375.0
2018-04-05 10:35:00,95.94,96.14,95.94,96.14,84611.0,87.6041,87.7868,87.6041,87.7868,84611.0
2018-04-05 10:40:00,96.12,96.16,95.98,96.14,22225.0,87.7685,87.805,87.6407,87.7868,22225.0
2018-04-05 10:45:00,96.16,96.2,95.89,96.02,22531.0,87.805,87.8415,87.5585,87.6772,22531.0
2018-04-05 10:50:00,96.08,96.1,95.69,95.7,34523.0,87.732,87.7502,87.3759,87.385,34523.0
2018-04-05 10:55:00,95.71,95.83,95.68,95.83,14022.0,87.3941,87.5037,87.3667,87.5037,14022.0
2018-04-05 11:00:00,95.84,96.05,95.75,96.05,18814.0,87.5128,87.7046,87.4306,87.7046,18814.0
2018-04-05 11:05:00,96.04,96.16,95.99,96.12,10607.0,87.6954,87.805,87.6498,87.7685,10607.0
2018-04-05 11:10:00,96.13,96.19,96.08,96.1,17876.0,87.7776,87.8324,87.732,87.7502,17876.0
2018-04-05 11:15:00,96.08,96.32,96.04,96.31,27171.0,87.732,87.9511,87.6954,87.942,27171.0
2018-04-05 11:20:00,96.29,96.37,96.1,96.14,16385.0,87.9237,87.9968,87.7502,87.7868,16385.0
2018-04-05 11:25:00,96.14,96.29,96.11,96.16,18041.0,87.7868,87.9237,87.7594,87.805,18041.0
2018-04-05 11:30:00,96.19,96.39,96.18,96.32,11569.0,87.8324,88.015,87.8233,87.9511,11569.0
2018-04-05 11:35:00,96.37,96.45,96.28,96.28,15029.0,87.9968,88.0698,87.9146,87.9146,15029.0
2018-04-05 11:40:00,96.3,96.32,96.12,96.15,10150.0,87.9329,87.9511,87.7685,87.7959,10150.0
2018-04-05 11:45:00,96.17,96.2,96.04,96.11,10875.0,87.8142,87.8415,87.6954,87.7594,10875.0
2018-04-05 11:50:00,96.1,96.15,96.03,96.05,11742.0,87.7502,87.7959,87.6863,87.7046,11742.0
2018-04-05 11:55:00,96.09,96.15,96.03,96.06,14246.0,87.7411,87.7959,87.6863,87.7137,14246.0
2018-04-05 12:00:00,96.05,96.39,96.05,96.38,16335.0,87.7046,88.015,87.7046,88.0059,16335.0
2018-04-05 12:05:00,96.35,96.45,96.27,96.42,18414.0,87.9785,88.0698,87.9055,88.0424,18414.0
2018-04-05 12:10:00,96.4,96.42,96.35,96.38,7793.0,88.0242,88.0424,87.9785,88.0059,7793.0
2018-04-05 12:15:00,96.41,96.43,96.31,96.42,12600.0,88.0333,88.0516,87.942,88.0424,12600.0
2018-04-05 12:20:00,96.43,96.5,96.28,96.29,26269.0,88.0516,88.1155,87.9146,87.9237,26269.0
2018-04-05 12:25:00,96.27,96.32,96.21,96.29,33804.0,87.9055,87.9511,87.8507,87.9237,33804.0
2018-04-05 12:30:00,96.27,96.29,96.17,96.24,13788.0,87.9055,87.9237,87.8142,87.8781,13788.0
2018-04-05 12:35:00,96.24,96.25,96.13,96.2,8277.0,87.8781,87.8872,87.7776,87.8415,8277.0
2018-04-05 12:40:00,96.24,96.24,96.12,96.17,41071.0,87.8781,87.8781,87.7685,87.8142,41071.0
2018-04-05 12:45:00,96.18,96.22,96.16,96.2,12254.0,87.8233,87.8598,87.805,87.8415,12254.0
2018-04-05 12:50:00,96.22,96.32,96.19,96.32,9467.0,87.8598,87.9511,87.8324,87.9511,9467.0
2018-04-05 12:55:00,96.34,96.42,96.32,96.33,8057.0,87.9694,88.0424,87.9511,87.9602,8057.0
2018-04-05 13:00:00,96.35,96.49,96.35,96.46,13387.0,87.9785,88.1063,87.9785,88.079,13387.0
2018-04-05 13:05:00,96.48,96.54,96.47,96.52,10751.0,88.0972,88.152,88.0881,88.1337,10751.0
2018-04-05 13:10:00,96.52,96.57,96.45,96.55,9136.0,88.1337,88.1794,88.0698,88.1611,9136.0
2018-04-05 13:15:00,96.54,96.55,96.46,96.53,17641.0,88.152,88.1611,88.079,88.1429,17641.0
2018-04-05 13:20:00,96.53,96.56,96.26,96.33,13350.0,88.1429,88.1703,87.8963,87.9602,13350.0
2018-04-05 13:25:00,96.34,96.37,96.27,96.36,11844.0,87.9694,87.9968,87.9055,87.9876,11844.0
2018-04-05 13:30:00,96.35,96.38,96.29,96.37,10570.0,87.9785,88.0059,87.9237,87.9968,10570.0
2018-04-05 13:35:00,96.35,96.41,96.27,96.27,13782.0,87.9785,88.0333,87.9055,87.9055,13782.0
2018-04-05 13:40:00,96.26,96.26,96.1,96.18,15721.0,87.8963,87.8963,87.7502,87.8233,15721.0
2018-04-05 13:45:00,96.19,96.26,96.13,96.26,7286.0,87.8324,87.8963,87.7776,87.8963,7286.0
2018-04-05 13:50:00,96.23,96.3,96.18,96.25,9769.0,87.8689,87.9329,87.8233,87.8872,9769.0
2018-04-05 13:55:00,96.26,96.34,96.23,96.23,7454.0,87.8963,87.9694,87.8689,87.8689,7454.0
2018-04-05 14:00:00,96.23,96.35,96.23,96.34,9349.0,87.8689,87.9785,87.8689,87.9694,9349.0
2018-04-05 14:05:00,96.34,96.34,96.26,96.31,8602.0,87.9694,87.9694,87.8963,87.942,8602.0
2018-04-05 14:10:00,96.32,96.41,96.3,96.39,17435.0,87.9511,88.0333,87.9329,88.015,17435.0
2018-04-05 14:15:00,96.38,96.53,96.38,96.5,15591.0,88.0059,88.1429,88.0059,88.1155,15591.0
2018-04-05 14:20:00,96.5,96.54,96.33,96.33,12457.0,88.1155,88.152,87.9602,87.9602,12457.0
2018-04-05 14:25:00,96.34,96.37,96.19,96.19,15324.0,87.9694,87.9968,87.8324,87.8324,15324.0
2018-04-05 14:30:00,96.19,96.35,96.16,96.35,12392.0,87.8324,87.9785,87.805,87.9785,12392.0
2018-04-05 14:35:00,96.35,96.35,96.19,96.2,11656.0,87.9785,87.9785,87.8324,87.8415,11656.0
2018-04-05 14:40:00,96.21,96.24,96.11,96.21,22260.0,87.8507,87.8781,87.7594,87.8507,22260.0
2018-04-05 14:45:00,96.2,96.31,96.18,96.28,39706.0,87.8415,87.942,87.8233,87.9146,39706.0
2018-04-05 14:50:00,96.28,96.45,96.28,96.42,13944.0,87.9146,88.0698,87.9146,88.0424,13944.0
2018-04-05 14:55:00,96.45,96.51,96.36,96.4,11017.0,88.0698,88.1246,87.9876,88.0242,11017.0
2018-04-05 15:00:00,96.43,96.43,96.28,96.31,100382.0,88.0516,88.0516,87.9146,87.942,100382.0
2018-04-05 15:05:00,96.33,96.38,96.26,96.36,81902.0,87.9602,88.0059,87.8963,87.9876,81902.0
2018-04-05 15:10:00,96.35,96.47,96.32,96.42,17047.0,87.9785,88.0881,87.9511,88.0424,17047.0
2018-04-05 15:15:00,96.42,96.43,96.35,96.39,15569.0,88.0424,88.0516,87.9785,88.015,15569.0
2018-04-05 15:20:00,96.38,96.45,96.3,96.32,33112.0,88.0059,88.0698,87.9329,87.9511,33112.0
2018-04-05 15:25:00,96.33,96.38,96.25,96.36,43954.0,87.9602,88.0059,87.8872,87.9876,43954.0
2018-04-05 15:30:00,96.37,96.37,96.17,96.17,21658.0,87.9968,87.9968,87.8142,87.8142,21658.0
2018-04-05 15:35:00,96.15,96.26,96.12,96.17,17382.0,87.7959,87.8963,87.7685,87.8142,17382.0
2018-04-05 15:40:00,96.16,96.38,96.15,96.33,19624.0,87.805,88.0059,87.7959,87.9602,19624.0
2018-04-05 15:45:00,96.34,96.46,96.31,96.45,28368.0,87.9694,88.079,87.942,88.0698,28368.0
2018-04-05 15:50:00,96.44,96.58,96.37,96.58,47035.0,88.0607,88.1885,87.9968,88.1885,47035.0
2018-04-05 15:55:00,96.58,96.59,96.39,96.4,104778.0,88.1885,88.1977,88.015,88.0242,104778.0
2018-04-06 09:30:00,95.8,96.62,95.64,96.46,44677.0,87.4763,88.2251,87.3302,88.079,44677.0
2018-04-06 09:35:00,96.46,96.85,96.25,96.61,47590.0,88.079,88.4351,87.8872,88.2159,47590.0
2018-04-06 09:40:00,96.63,96.73,96.44,96.61,31566.0,88.2342,88.3255,88.0607,88.2159,31566.0
2018-04-06 09:45:00,96.7,96.7,96.38,96.51,52033.0,88.2981,88.2981,88.0059,88.1246,52033.0
2018-04-06 09:50:00,96.58,96.8,96.54,96.68,35566.0,88.1885,88.3894,88.152,88.2798,35566.0
2018-04-06 09:55:00,96.65,96.98,96.59,96.75,30256.0,88.2524,88.5538,88.1977,88.3438,30256.0
2018-04-06 10:00:00,96.8,96.85,96.63,96.66,25215.0,88.3894,88.4351,88.2342,88.2616,25215.0
2018-04-06 10:05:00,96.7,96.7,96.51,96.52,42223.0,88.2981,88.2981,88.1246,88.1337,42223.0
2018-04-06 10:10:00,96.48,96.69,96.46,96.63,17409.0,88.0972,88.289,88.079,88.2342,17409.0
2018-04-06 10:15:00,96.64,96.67,96.53,96.62,15758.0,88.2433,88.2707,88.1429,88.2251,15758.0
2018-04-06 10:20:00,96.64,96.72,96.47,96.48,13278.0,88.2433,88.3164,88.0881,88.0972,13278.0
2018-04-06 10:25:00,96.48,96.5,96.32,96.33,11883.0,88.0972,88.1155,87.9511,87.9602,11883.0
2018-04-06 10:30:00,96.33,96.52,96.33,96.5,15886.0,87.9602,88.1337,87.9602,88.1155,15886.0
2018-04-06 10:35:00,96.5,96.69,96.49,96.49,19448.0,88.1155,88.289,88.1063,88.1063,19448.0
2018-04-06 10:40:00,96.48,96.51,96.34,96.34,14690.0,88.0972,88.1246,87.9694,87.9694,14690.0
2018-04-06 10:45:00,96.34,96.36,96.19,96.27,12093.0,87.9694,87.9876,87.8324,87.9055,12093.0
2018-04-06 10:50:00,96.23,96.24,96.08,96.12,12154.0,87.8689,87.8781,87.732,87.7685,12154.0
2018-04-06 10:55:00,96.14,96.34,96.07,96.13,7284.0,87.7868,87.9694,87.7228,87.7776,7284.0
2018-04-06 11:00:00,96.18,96.18,96.05,96.12,13185.0,87.8233,87.8233,87.7046,87.7685,13185.0
2018-04-06 11:05:00,96.15,96.15,95.96,96.12,10042.0,87.7959,87.7959,87.6224,87.7685,10042.0
2018-04-06 11:10:00,96.09,96.2,95.99,96.14,11966.0,87.7411,87.8415,87.6498,87.7868,11966.0
2018-04-06 11:15:00,96.12,96.16,96.05,96.11,12028.0,87.7685,87.805,87.7046,87.7594,12028.0
2018-04-06 11:20:00,96.16,96.2,95.98,95.98,9056.0,87.805,87.8415,87.6407,87.6407,9056.0
2018-04-06 11:25:00,96.01,96.19,96.01,96.07,9261.0,87.6681,87.8324,87.6681,87.7228,9261.0
2018-04-06 11:30:00,96.08,96.24,96.08,96.2,16831.0,87.732,87.8781,87.732,87.8415,16831.0
2018-04-06 11:35:00,96.2,96.24,96.07,96.19,13220.0,87.8415,87.8781,87.7228,87.8324,13220.0
2018-04-06 11:40:00,96.19,96.31,96.19,96.19,8531.0,87.8324,87.942,87.8324,87.8324,8531.0
2018-04-06 11:45:00,96.2,96.21,96.12,96.15,7407.0,87.8415,87.8507,87.7685,87.7959,7407.0
2018-04-06 11:50:00,96.18,96.25,96.09,96.17,12117.0,87.8233,87.8872,87.7411,87.8142,12117.0
2018-04-06 11:55:00,96.16,96.27,96.16,96.24,7637.0,87.805,87.9055,87.805,87.8781,7637.0
2018-04-06 12:00:00,96.23,96.25,96.16,96.16,6307.0,87.8689,87.8872,87.805,87.805,6307.0
2018-04-06 12:05:00,96.19,96.3,96.17,96.23,13202.0,87.8324,87.9329,87.8142,87.8689,13202.0
2018-04-06 12:10:00,96.23,96.29,96.21,96.24,8549.0,87.8689,87.9237,87.8507,87.8781,8549.0
2018-04-06 12:15:00,96.25,96.36,96.19,96.19,16926.0,87.8872,87.9876,87.8324,87.8324,16926.0
2018-04-06 12:20:00,96.18,96.26,96.16,96.21,9500.0,87.8233,87.8963,87.805,87.8507,9500.0
2018-04-06 12:25:00,96.24,96.28,96.14,96.14,13439.0,87.8781,87.9146,87.7868,87.7868,13439.0
2018-04-06 12:30:00,96.14,96.18,96.05,96.11,46850.0,87.7868,87.8233,87.7046,87.7594,46850.0
2018-04-06 12:35:00,96.12,96.32,96.1,96.3,16566.0,87.7685,87.9511,87.7502,87.9329,16566.0
2018-04-06 12:40:00,96.31,96.46,96.29,96.42,11330.0,87.942,88.079,87.9237,88.0424,11330.0
2018-04-06 12:45:00,96.42,96.53,96.41,96.44,21300.0,88.0424,88.1429,88.0333,88.0607,21300.0
2018-04-06 12:50:00,96.44,96.57,96.38,96.57,8494.0,88.0607,88.1794,88.0059,88.1794,8494.0
2018-04-06 12:55:00,96.57,96.64,96.54,96.6,20965.0,88.1794,88.2433,88.152,88.2068,20965.0
2018-04-06 13:00:00,96.59,96.59,96.42,96.42,10008.0,88.1977,88.1977,88.0424,88.0424,10008.0
2018-04-06 13:05:00,96.42,96.45,96.28,96.29,11236.0,88.0424,88.0698,87.9146,87.9237,11236.0
2018-04-06 13:10:00,96.3,96.3,96.15,96.19,8964.0,87.9329,87.9329,87.7959,87.8324,8964.0
2018-04-06 13:15:00,96.21,96.21,96.06,96.15,16340.0,87.8507,87.8507,87.7137,87.7959,16340.0
2018-04-06 13:20:00,96.12,96.22,96.09,96.12,8730.0,87.7685,87.8598,87.7411,87.7685,8730.0
2018-04-06 13:25:00,96.15,96.32,96.15,96.28,7781.0,87.7959,87.9511,87.7959,87.9146,7781.0
2018-04-06 13:30:00,96.3,96.33,96.17,96.17,12364.0,87.9329,87.9602,87.8142,87.8142,12364.0
2018-04-06 13:35:00,96.11,96.29,96.11,96.13,8364.0,87.7594,87.9237,87.7594,87.7776,8364.0
2018-04-06 13:40:00,96.11,96.13,95.99,96.03,11296.0,87.7594,87.7776,87.6498,87.6863,11296.0
2018-04-06 13:45:00,96.0,96.03,95.83,95.86,7834.0,87.6589,87.6863,87.5037,87.5311,7834.0
2018-04-06 13:50:00,95.84,95.84,95.67,95.7,9184.0,87.5128,87.5128,87.3576,87.385,9184.0
2018-04-06 13:55:00,95.7,95.79,95.61,95.66,15865.0,87.385,87.4672,87.3028,87.3485,15865.0
2018-04-06 14:00:00,95.63,95.66,95.5,95.54,15177.0,87.3211,87.3485,87.2024,87.2389,15177.0
2018-04-06 14:05:00,95.55,95.57,95.26,95.34,34456.0,87.248,87.2663,86.9832,87.0563,34456.0
2018-04-06 14:10:00,95.35,95.41,95.31,95.32,34864.0,87.0654,87.1202,87.0289,87.038,34864.0
2018-04-06 14:15:00,95.31,95.31,95.17,95.17,25065.0,87.0289,87.0289,86.901,86.901,25065.0
2018-04-06 14:20:00,95.16,95.34,95.16,95.3,26201.0,86.8919,87.0563,86.8919,87.0197,26201.0
2018-04-06 14:25:00,95.32,95.34,95.24,95.25,21312.0,87.038,87.0563,86.965,86.9741,21312.0
2018-04-06 14:30:00,95.22,95.32,95.08,95.09,17892.0,86.9467,87.038,86.8189,86.828,17892.0
2018-04-06 14:35:00,95.12,95.17,94.78,94.86,25362.0,86.8554,86.901,86.5449,86.618,25362.0
2018-04-06 14:40:00,94.84,95.01,94.8,94.86,34024.0,86.5997,86.7549,86.5632,86.618,34024.0
2018-04-06 14:45:00,94.91,94.91,94.66,94.66,14643.0,86.6636,86.6636,86.4353,86.4353,14643.0
2018-04-06 14:50:00,94.66,94.74,94.53,94.7,20936.0,86.4353,86.5084,86.3166,86.4719,20936.0
2018-04-06 14:55:00,94.72,94.72,94.57,94.61,27764.0,86.4901,86.4901,86.3532,86.3897,27764.0
2018-04-06 15:00:00,94.64,94.8,94.63,94.71,60485.0,86.4171,86.5632,86.408,86.481,60485.0
2018-04-06 15:05:00,94.73,94.76,94.68,94.72,36733.0,86.4993,86.5267,86.4536,86.4901,36733.0
2018-04-06 15:10:00,94.75,94.77,94.71,94.75,59494.0,86.5175,86.5358,86.481,86.5175,59494.0
2018-04-06 15:15:00,94.75,94.78,94.71,94.72,65852.0,86.5175,86.5449,86.481,86.4901,65852.0
2018-04-06 15:20:00,94.73,94.75,94.66,94.69,37120.0,86.4993,86.5175,86.4353,86.4627,37120.0
2018-04-06 15:25:00,94.69,94.71,94.52,94.59,34607.0,86.4627,86.481,86.3075,86.3714,34607.0
2018-04-06 15:30:00,94.62,94.65,94.61,94.65,67378.0,86.3988,86.4262,86.3897,86.4262,67378.0
2018-04-06 15:35:00,94.65,95.09,94.64,94.98,82633.0,86.4262,86.828,86.4171,86.7275,82633.0
2018-04-06 15:40:00,95.0,95.0,94.94,94.98,61437.0,86.7458,86.7458,86.691,86.7275,61437.0
2018-04-06 15:45:00,95.01,95.06,94.89,94.94,83452.0,86.7549,86.8006,86.6454,86.691,83452.0
2018-04-06 15:50:00,94.97,95.18,94.95,95.04,140589.0,86.7184,86.9102,86.7002,86.7823,140589.0
2018-04-06 15:55:00,95.05,95.05,94.95,94.96,138158.0,86.7915,86.7915,86.7002,86.7093,138158.0
2018-04-09 09:30:00,94.95,96.1,94.87,95.92,56993.0,86.9629,88.0161,86.8896,87.8513,56993.0
2018-04-09 09:35:00,96.07,96.07,95.17,95.18,24498.0,87.9887,87.9887,87.1644,87.1735,24498.0
2018-04-09 09:40:00,95.2,95.81,95.15,95.77,27155.0,87.1918,87.7505,87.1461,87.7139,27155.0
2018-04-09 09:45:00,95.76,95.78,95.52,95.76,12449.0,87.7047,87.7231,87.4849,87.7047,12449.0
2018-04-09 09:50:00,95.79,95.89,95.78,95.89,28215.0,87.7322,87.8238,87.7231,87.8238,28215.0
2018-04-09 09:55:00,95.86,96.3,95.84,96.26,29419.0,87.7963,88.1993,87.778,88.1627,29419.0
2018-04-09 10:00:00,96.26,96.28,95.92,95.94,26054.0,88.1627,88.181,87.8513,87.8696,26054.0
2018-04-09 10:05:00,95.95,95.96,95.85,95.9,18336.0,87.8788,87.8879,87.7872,87.833,18336.0
2018-04-09 10:10:00,95.92,96.22,95.89,96.19,34205.0,87.8513,88.126,87.8238,88.0986,34205.0
2018-04-09 10:15:00,96.2,96.32,95.92,95.96,66412.0,88.1077,88.2176,87.8513,87.8879,66412.0
2018-04-09 10:20:00,95.97,96.08,95.88,95.94,20290.0,87.8971,87.9978,87.8146,87.8696,20290.0
2018-04-09 10:25:00,95.93,95.95,95.78,95.85,18681.0,87.8604,87.8788,87.7231,87.7872,18681.0
2018-04-09 10:30:00,95.87,96.06,95.81,96.05,31960.0,87.8055,87.9795,87.7505,87.9703,31960.0
2018-04-09 10:35:00,96.08,96.08,95.78,95.82,23885.0,87.9978,87.9978,87.7231,87.7597,23885.0
2018-04-09 10:40:00,95.79,96.07,95.76,96.05,14807.0,87.7322,87.9887,87.7047,87.9703,14807.0
2018-04-09 10:45:00,96.05,96.17,95.99,96.02,19065.0,87.9703,88.0803,87.9154,87.9429,19065.0
2018-04-09 10:50:00,96.03,96.21,96.01,96.13,25261.0,87.952,88.1169,87.9337,88.0436,25261.0
2018-04-09 10:55:00,96.13,96.23,95.99,96.23,14956.0,88.0436,88.1352,87.9154,88.1352,14956.0
2018-04-09 11:00:00,96.27,96.4,96.11,96.38,18313.0,88.1718,88.2909,88.0253,88.2726,18313.0
2018-04-09 11:05:00,96.41,96.57,96.38,96.44,23666.0,88.3001,88.4466,88.2726,88.3275,23666.0
2018-04-09 11:10:00,96.46,96.59,96.44,96.56,20548.0,88.3459,88.4649,88.3275,88.4374,20548.0
2018-04-09 11:15:00,96.56,96.64,96.55,96.57,17986.0,88.4374,88.5107,88.4283,88.4466,17986.0
2018-04-09 11:20:00,96.59,96.61,96.44,96.6,17700.0,88.4649,88.4832,88.3275,88.4741,17700.0
2018-04-09 11:25:00,96.62,96.63,96.35,96.39,13940.0,88.4924,88.5016,88.2451,88.2817,13940.0
2018-04-09 11:30:00,96.43,96.7,96.43,96.63,16727.0,88.3184,88.5657,88.3184,88.5016,16727.0
2018-04-09 11:35:00,96.66,96.77,96.59,96.68,13301.0,88.529,88.6298,88.4649,88.5474,13301.0
2018-04-09 11:40:00,96.68,96.72,96.56,96.67,15083.0,88.5474,88.584,88.4374,88.5382,15083.0
2018-04-09 11:45:00,96.7,96.75,96.44,96.44,13183.0,88.5657,88.6115,88.3275,88.3275,13183.0
2018-04-09 11:50:00,96.46,96.46,96.28,96.41,8546.0,88.3459,88.3459,88.181,88.3001,8546.0
2018-04-09 11:55:00,96.41,96.45,96.21,96.45,18027.0,88.3001,88.3367,88.1169,88.3367,18027.0
2018-04-09 12:00:00,96.43,96.5,96.37,96.5,15389.0,88.3184,88.3825,88.2634,88.3825,15389.0
2018-04-09 12:05:00,96.45,96.48,96.27,96.27,13147.0,88.3367,88.3642,88.1718,88.1718,13147.0
2018-04-09 12:10:00,96.3,96.33,96.23,96.26,9842.0,88.1993,88.2268,88.1352,88.1627,9842.0
2018-04-09 12:15:00,96.28,96.47,96.27,96.34,15634.0,88.181,88.355,88.1718,88.236,15634.0
2018-04-09 12:20:00,96.34,96.39,96.28,96.34,11924.0,88.236,88.2817,88.181,88.236,11924.0
2018-04-09 12:25:00,96.32,96.39,96.29,96.35,18916.0,88.2176,88.2817,88.1902,88.2451,18916.0
2018-04-09 12:30:00,96.35,96.38,96.19,96.19,15236.0,88.2451,88.2726,88.0986,88.0986,15236.0
2018-04-09 12:35:00,96.22,96.32,96.16,96.16,13021.0,88.126,88.2176,88.0711,88.0711,13021.0
2018-04-09 12:40:00,96.15,96.19,96.07,96.1,9843.0,88.0619,88.0986,87.9887,88.0161,9843.0
2018-04-09 12:45:00,96.13,96.31,96.12,96.3,22086.0,88.0436,88.2085,88.0345,88.1993,22086.0
2018-04-09 12:50:00,96.29,96.36,96.24,96.26,14213.0,88.1902,88.2543,88.1444,88.1627,14213.0
2018-04-09 12:55:00,96.27,96.36,96.25,96.3,9024.0,88.1718,88.2543,88.1535,88.1993,9024.0
2018-04-09 13:00:00,96.33,96.38,96.31,96.38,8333.0,88.2268,88.2726,88.2085,88.2726,8333.0
2018-04-09 13:05:00,96.37,96.45,96.3,96.41,8790.0,88.2634,88.3367,88.1993,88.3001,8790.0
2018-04-09 13:10:00,96.38,96.4,96.27,96.36,11004.0,88.2726,88.2909,88.1718,88.2543,11004.0
2018-04-09 13:15:00,96.35,96.37,96.23,96.25,10907.0,88.2451,88.2634,88.1352,88.1535,10907.0
2018-04-09 13:20:00,96.27,96.4,96.26,96.4,10742.0,88.1718,88.2909,88.1627,88.2909,10742.0
2018-04-09 13:25:00,96.43,96.43,96.31,96.36,15272.0,88.3184,88.3184,88.2085,88.2543,15272.0
2018-04-09 13:30:00,96.36,96.41,96.35,96.35,9850.0,88.2543,88.3001,88.2451,88.2451,9850.0
2018-04-09 13:35:00,96.34,96.42,96.3,96.42,12506.0,88.236,88.3092,88.1993,88.3092,12506.0
2018-04-09 13:40:00,96.42,96.51,96.37,96.47,19419.0,88.3092,88.3917,88.2634,88.355,19419.0
2018-04-09 13:45:00,96.48,96.61,96.48,96.61,6467.0,88.3642,88.4832,88.3642,88.4832,6467.0
2018-04-09 13:50:00,96.62,96.69,96.56,96.69,15338.0,88.4924,88.5565,88.4374,88.5565,15338.0
2018-04-09 13:55:00,96.68,96.72,96.65,96.65,16623.0,88.5474,88.584,88.5199,88.5199,16623.0
2018-04-09 14:00:00,96.66,96.66,96.53,96.56,14746.0,88.529,88.529,88.41,88.4374,14746.0
2018-04-09 14:05:00,96.54,96.58,96.49,96.51,27784.0,88.4191,88.4558,88.3733,88.3917,27784.0
2018-04-09 14:10:00,96.49,96.61,96.48,96.59,27565.0,88.3733,88.4832,88.3642,88.4649,27565.0
2018-04-09 14:15:00,96.6,96.62,96.51,96.55,11800.0,88.4741,88.4924,88.3917,88.4283,11800.0
2018-04-09 14:20:00,96.55,96.56,96.43,96.47,18344.0,88.4283,88.4374,88.3184,88.355,18344.0
2018-04-09 14:25:00,96.48,96.55,96.35,96.53,22493.0,88.3642,88.4283,88.2451,88.41,22493.0
2018-04-09 14:30:00,96.53,96.54,96.47,96.53,23701.0,88.41,88.4191,88.355,88.41,23701.0
2018-04-09 14:35:00,96.53,96.54,96.39,96.4,19335.0,88.41,88.4191,88.2817,88.2909,19335.0
2018-04-09 14:40:00,96.39,96.4,96.25,96.31,23521.0,88.2817,88.2909,88.1535,88.2085,23521.0
2018-04-09 14:45:00,96.32,96.44,96.3,96.43,17915.0,88.2176,88.3275,88.1993,88.3184,17915.0
2018-04-09 14:50:00,96.44,96.48,96.43,96.46,12728.0,88.3275,88.3642,88.3184,88.3459,12728.0
2018-04-09 14:55:00,96.47,96.52,96.44,96.52,20735.0,88.355,88.4008,88.3275,88.4008,20735.0
2018-04-09 15:00:00,96.52,96.52,96.42,96.44,39700.0,88.4008,88.4008,88.3092,88.3275,39700.0
2018-04-09 15:05:00,96.45,96.54,96.43,96.53,17640.0,88.3367,88.4191,88.3184,88.41,17640.0
2018-04-09 15:10:00,96.54,96.55,96.37,96.37,34160.0,88.4191,88.4283,88.2634,88.2634,34160.0
2018-04-09 15:15:00,96.39,96.39,96.21,96.24,22978.0,88.2817,88.2817,88.1169,88.1444,22978.0
2018-04-09 15:20:00,96.23,96.25,96.14,96.19,23471.0,88.1352,88.1535,88.0528,88.0986,23471.0
2018-04-09 15:25:00,96.2,96.36,96.17,96.35,25215.0,88.1077,88.2543,88.0803,88.2451,25215.0
2018-04-09 15:30:00,96.34,96.34,96.05,96.09,33597.0,88.236,88.236,87.9703,88.007,33597.0
2018-04-09 15:35:00,96.1,96.13,95.95,95.95,57614.0,88.0161,88.0436,87.8788,87.8788,57614.0
2018-04-09 15:40:00,95.97,96.03,95.83,96.0,57663.0,87.8971,87.952,87.7689,87.9246,57663.0
2018-04-09 15:45:00,96.0,96.01,95.84,95.84,80555.0,87.9246,87.9337,87.778,87.778,80555.0
2018-04-09 15:50:00,95.83,95.88,95.74,95.87,89069.0,87.7689,87.8146,87.6864,87.8055,89069.0
2018-04-09 15:55:00,95.87,95.87,95.53,95.68,351219.0,87.8055,87.8055,87.4941,87.6315,351219.0
2018-04-10 09:30:00,96.85,96.99,96.5,96.65,50474.0,88.7031,88.8313,88.3825,88.5199,50474.0
2018-04-10 09:35:00,96.65,96.69,96.28,96.58,14214.0,88.5199,88.5565,88.181,88.4558,14214.0
2018-04-10 09:40:00,96.56,96.77,96.3,96.48,18814.0,88.4374,88.6298,88.1993,88.3642,18814.0
2018-04-10 09:45:00,96.5,96.75,96.31,96.73,24096.0,88.3825,88.6115,88.2085,88.5931,24096.0
2018-04-10 09:50:00,96.74,96.77,96.45,96.47,14175.0,88.6023,88.6298,88.3367,88.355,14175.0
2018-04-10 09:55:00,96.47,96.5,96.2,96.28,14755.0,88.355,88.3825,88.1077,88.181,14755.0
2018-04-10 10:00:00,96.28,96.33,96.01,96.15,27364.0,88.181,88.2268,87.9337,88.0619,27364.0
2018-04-10 10:05:00,96.15,96.2,95.88,95.98,29620.0,88.0619,88.1077,87.8146,87.9062,29620.0
2018-04-10 10:10:00,95.98,96.07,95.95,96.0,54346.0,87.9062,87.9887,87.8788,87.9246,54346.0
2018-04-10 10:15:00,96.0,96.05,95.98,96.0,39353.0,87.9246,87.9703,87.9062,87.9246,39353.0
2018-04-10 10:20:00,96.0,96.1,95.83,96.06,53990.0,87.9246,88.0161,87.7689,87.9795,53990.0
2018-04-10 10:25:00,96.05,96.13,95.87,95.9,34401.0,87.9703,88.0436,87.8055,87.833,34401.0
2018-04-10 10:30:00,95.9,96.26,95.89,96.26,37880.0,87.833,88.1627,87.8238,88.1627,37880.0
2018-04-10 10:35:00,96.27,96.32,96.13,96.13,29319.0,88.1718,88.2176,88.0436,88.0436,29319.0
2018-04-10 10:40:00,96.13,96.14,95.95,95.99,31304.0,88.0436,88.0528,87.8788,87.9154,31304.0
2018-04-10 10:45:00,95.99,96.02,95.92,95.96,28715.0,87.9154,87.9429,87.8513,87.8879,28715.0
2018-04-10 10:50:00,95.94,96.04,95.94,95.98,24166.0,87.8696,87.9612,87.8696,87.9062,24166.0
2018-04-10 10:55:00,95.98,96.06,95.89,95.97,24207.0,87.9062,87.9795,87.8238,87.8971,24207.0
2018-04-10 11:00:00,96.01,96.07,95.98,96.06,26369.0,87.9337,87.9887,87.9062,87.9795,26369.0
2018-04-10 11:05:00,96.06,96.28,96.04,96.21,19269.0,87.9795,88.181,87.9612,88.1169,19269.0
2018-04-10 11:10:00,96.19,96.21,96.13,96.16,20760.0,88.0986,88.1169,88.0436,88.0711,20760.0
2018-04-10 11:15:00,96.17,96.17,96.07,96.14,17109.0,88.0803,88.0803,87.9887,88.0528,17109.0
2018-04-10 11:20:00,96.14,96.17,96.09,96.16,34133.0,88.0528,88.0803,88.007,88.0711,34133.0
2018-04-10 11:25:00,96.15,96.16,95.98,96.0,22210.0,88.0619,88.0711,87.9062,87.9246,22210.0
2018-04-10 11:30:00,96.0,96.07,95.98,96.02,22372.0,87.9246,87.9887,87.9062,87.9429,22372.0
2018-04-10 11:35:00,96.01,96.03,95.99,96.02,14332.0,87.9337,87.952,87.9154,87.9429,14332.0
2018-04-10 11:40:00,96.03,96.06,95.9,95.91,76321.0,87.952,87.9795,87.833,87.8421,76321.0
2018-04-10 11:45:00,95.87,95.87,95.46,95.58,17947.0,87.8055,87.8055,87.43,87.5399,17947.0
2018-04-10 11:50:00,95.57,95.81,95.57,95.78,65441.0,87.5307,87.7505,87.5307,87.7231,65441.0
2018-04-10 11:55:00,95.8,96.09,95.79,95.97,40370.0,87.7414,88.007,87.7322,87.8971,40370.0
2018-04-10 12:00:00,96.0,96.05,95.93,96.05,10878.0,87.9246,87.9703,87.8604,87.9703,10878.0
2018-04-10 12:05:00,96.06,96.2,96.03,96.03,15403.0,87.9795,88.1077,87.952,87.952,15403.0
2018-04-10 12:10:00,96.05,96.05,95.89,95.95,31416.0,87.9703,87.9703,87.8238,87.8788,31416.0
2018-04-10 12:15:00,95.98,96.07,95.96,95.99,20563.0,87.9062,87.9887,87.8879,87.9154,20563.0
2018-04-10 12:20:00,96.0,96.03,95.88,95.98,24259.0,87.9246,87.952,87.8146,87.9062,24259.0
2018-04-10 12:25:00,95.97,95.98,95.6,95.89,59926.0,87.8971,87.9062,87.5582,87.8238,59926.0
2018-04-10 12:30:00,95.89,96.18,95.87,96.1,16855.0,87.8238,88.0894,87.8055,88.0161,16855.0
2018-04-10 12:35:00,96.11,96.17,96.01,96.08,15104.0,88.0253,88.0803,87.9337,87.9978,15104.0
2018-04-10 12:40:00,96.08,96.18,96.0,96.13,38834.0,87.9978,88.0894,87.9246,88.0436,38834.0
2018-04-10 12:45:00,96.12,96.18,95.99,96.14,19412.0,88.0345,88.0894,87.9154,88.0528,19412.0
2018-04-10 12:50:00,96.12,96.17,96.08,96.12,19542.0,88.0345,88.0803,87.9978,88.0345,19542.0
2018-04-10 12:55:00,96.12,96.41,96.12,96.41,99995.0,88.0345,88.3001,88.0345,88.3001,99995.0
2018-04-10 13:00:00,96.4,96.55,96.28,96.35,84474.0,88.2909,88.4283,88.181,88.2451,84474.0
2018-04-10 13:05:00,96.34,96.45,96.27,96.42,10353.0,88.236,88.3367,88.1718,88.3092,10353.0
2018-04-10 13:10:00,96.44,96.79,96.44,96.67,9477.0,88.3275,88.6481,88.3275,88.5382,9477.0
2018-04-10 13:15:00,96.66,96.77,96.58,96.58,12819.0,88.529,88.6298,88.4558,88.4558,12819.0
2018-04-10 13:20:00,96.54,96.67,96.49,96.64,8419.0,88.4191,88.5382,88.3733,88.5107,8419.0
2018-04-10 13:25:00,96.64,96.75,96.56,96.75,115714.0,88.5107,88.6115,88.4374,88.6115,115714.0
2018-04-10 13:30:00,96.78,96.88,96.65,96.81,14062.0,88.6389,88.7305,88.5199,88.6664,14062.0
2018-04-10 13:35:00,96.8,96.83,96.65,96.68,17618.0,88.6573,88.6847,88.5199,88.5474,17618.0
2018-04-10 13:40:00,96.65,96.73,96.58,96.59,15588.0,88.5199,88.5931,88.4558,88.4649,15588.0
2018-04-10 13:45:00,96.62,96.62,96.41,96.44,12612.0,88.4924,88.4924,88.3001,88.3275,12612.0
2018-04-10 13:50:00,96.43,96.77,96.43,96.77,12330.0,88.3184,88.6298,88.3184,88.6298,12330.0
2018-04-10 13:55:00,96.75,96.89,96.68,96.84,13226.0,88.6115,88.7397,88.5474,88.6939,13226.0
2018-04-10 14:00:00,96.83,96.85,96.71,96.71,11473.0,88.6847,88.7031,88.5748,88.5748,11473.0
2018-04-10 14:05:00,96.68,96.89,96.64,96.84,11308.0,88.5474,88.7397,88.5107,88.6939,11308.0
2018-04-10 14:10:00,96.86,96.94,96.7,96.72,9267.0,88.7122,88.7855,88.5657,88.584,9267.0
2018-04-10 14:15:00,96.72,96.77,96.53,96.56,28829.0,88.584,88.6298,88.41,88.4374,28829.0
2018-04-10 14:20:00,96.56,96.63,96.56,96.62,10826.0,88.4374,88.5016,88.4374,88.4924,10826.0
2018-04-10 14:25:00,96.61,96.68,96.49,96.52,57196.0,88.4832,88.5474,88.3733,88.4008,57196.0
2018-04-10 14:30:00,96.53,96.72,96.51,96.66,14532.0,88.41,88.584,88.3917,88.529,14532.0
2018-04-10 14:35:00,96.61,96.61,96.39,96.49,8740.0,88.4832,88.4832,88.2817,88.3733,8740.0
2018-04-10 14:40:00,96.5,96.5,96.36,96.41,41199.0,88.3825,88.3825,88.2543,88.3001,41199.0
2018-04-10 14:45:00,96.38,96.71,96.38,96.5,11818.0,88.2726,88.5748,88.2726,88.3825,11818.0
2018-04-10 14:50:00,96.51,96.62,96.49,96.61,8349.0,88.3917,88.4924,88.3733,88.4832,8349.0
2018-04-10 14:55:00,96.59,96.59,96.47,96.56,17100.0,88.4649,88.4649,88.355,88.4374,17100.0
2018-04-10 15:00:00,96.59,96.59,96.45,96.48,13646.0,88.4649,88.4649,88.3367,88.3642,13646.0
2018-04-10 15:05:00,96.46,96.77,96.46,96.7,11709.0,88.3459,88.6298,88.3459,88.5657,11709.0
2018-04-10 15:10:00,96.72,96.76,96.61,96.64,11229.0,88.584,88.6206,88.4832,88.5107,11229.0
2018-04-10 15:15:00,96.61,96.66,96.5,96.63,12867.0,88.4832,88.529,88.3825,88.5016,12867.0
2018-04-10 15:20:00,96.63,96.66,96.36,96.41,13929.0,88.5016,88.529,88.2543,88.3001,13929.0
2018-04-10 15:25:00,96.42,96.49,96.3,96.48,16558.0,88.3092,88.3733,88.1993,88.3642,16558.0
2018-04-10 15:30:00,96.47,96.5,96.28,96.28,21924.0,88.355,88.3825,88.181,88.181,21924.0
2018-04-10 15:35:00,96.28,96.42,96.28,96.42,21581.0,88.181,88.3092,88.181,88.3092,21581.0
2018-04-10 15:40:00,96.43,96.48,96.39,96.41,23545.0,88.3184,88.3642,88.2817,88.3001,23545.0
2018-04-10 15:45:00,96.42,96.52,96.41,96.49,27409.0,88.3092,88.4008,88.3001,88.3733,27409.0
2018-04-10 15:50:00,96.49,96.56,96.41,96.41,40191.0,88.3733,88.4374,88.3001,88.3001,40191.0
2018-04-10 15:55:00,96.41,96.45,96.33,96.43,73449.0,88.3001,88.3367,88.2268,88.3184,73449.0
2018-04-11 09:30:00,95.72,96.27,95.65,96.08,35294.0,87.6681,88.1718,87.604,87.9978,35294.0
2018-04-11 09:35:00,96.07,96.19,95.95,96.15,8796.0,87.9887,88.0986,87.8788,88.0619,8796.0
2018-04-11 09:40:00,96.14,96.29,95.97,96.29,13611.0,88.0528,88.1902,87.8971,88.1902,13611.0
2018-04-11 09:45:00,96.26,96.32,96.0,96.11,16945.0,88.1627,88.2176,87.9246,88.0253,16945.0
2018-04-11 09:50:00,96.11,96.32,96.02,96.02,27619.0,88.0253,88.2176,87.9429,87.9429,27619.0
2018-04-11 09:55:00,96.03,96.17,95.9,96.17,11299.0,87.952,88.0803,87.833,88.0803,11299.0
2018-04-11 10:00:00,96.19,96.35,96.18,96.3,18608.0,88.0986,88.2451,88.0894,88.1993,18608.0
2018-04-11 10:05:00,96.32,96.33,96.14,96.19,11250.0,88.2176,88.2268,88.0528,88.0986,11250.0
2018-04-11 10:10:00,96.2,96.32,96.2,96.26,7200.0,88.1077,88.2176,88.1077,88.1627,7200.0
2018-04-11 10:15:00,96.29,96.33,96.2,96.3,5907.0,88.1902,88.2268,88.1077,88.1993,5907.0
2018-04-11 10:20:00,96.29,96.38,96.17,96.33,11229.0,88.1902,88.2726,88.0803,88.2268,11229.0
2018-04-11 10:25:00,96.32,96.48,96.29,96.45,6536.0,88.2176,88.3642,88.1902,88.3367,6536.0
2018-04-11 10:30:00,96.47,96.62,96.43,96.6,11907.0,88.355,88.4924,88.3184,88.4741,11907.0
2018-04-11 10:35:00,96.64,96.76,96.63,96.73,7252.0,88.5107,88.6206,88.5016,88.5931,7252.0
2018-04-11 10:40:00,96.72,96.83,96.71,96.83,9982.0,88.584,88.6847,88.5748,88.6847,9982.0
2018-04-11 10:45:00,96.83,96.83,96.45,96.45,7100.0,88.6847,88.6847,88.3367,88.3367,7100.0
2018-04-11 10:50:00,96.47,96.47,96.19,96.21,10011.0,88.355,88.355,88.0986,88.1169,10011.0
2018-04-11 10:55:00,96.17,96.27,95.94,95.99,10740.0,88.0803,88.1718,87.8696,87.9154,10740.0
2018-04-11 11:00:00,95.97,96.03,95.9,95.97,10242.0,87.8971,87.952,87.833,87.8971,10242.0
2018-04-11 11:05:00,96.0,96.27,95.99,96.19,10077.0,87.9246,88.1718,87.9154,88.0986,10077.0
2018-04-11 11:10:00,96.19,96.34,96.1,96.31,6500.0,88.0986,88.236,88.0161,88.2085,6500.0
2018-04-11 11:15:00,96.3,96.33,96.24,96.24,7462.0,88.1993,88.2268,88.1444,88.1444,7462.0
2018-04-11 11:20:00,96.27,96.49,96.19,96.49,7546.0,88.1718,88.3733,88.0986,88.3733,7546.0
2018-04-11 11:25:00,96.53,96.57,96.45,96.57,5068.0,88.41,88.4466,88.3367,88.4466,5068.0
2018-04-11 11:30:00,96.56,96.58,96.39,96.47,4400.0,88.4374,88.4558,88.2817,88.355,4400.0
2018-04-11 11:35:00,96.45,96.54,96.4,96.51,9926.0,88.3367,88.4191,88.2909,88.3917,9926.0
2018-04-11 11:40:00,96.49,96.6,96.48,96.51,4618.0,88.3733,88.4741,88.3642,88.3917,4618.0
2018-04-11 11:45:00,96.52,96.56,96.43,96.5,6800.0,88.4008,88.4374,88.3184,88.3825,6800.0
2018-04-11 11:50:00,96.5,96.57,96.44,96.57,8993.0,88.3825,88.4466,88.3275,88.4466,8993.0
2018-04-11 11:55:00,96.54,96.54,96.36,96.36,9216.0,88.4191,88.4191,88.2543,88.2543,9216.0
2018-04-11 12:00:00,96.37,96.52,96.36,96.5,28923.0,88.2634,88.4008,88.2543,88.3825,28923.0
2018-04-11 12:05:00,96.48,96.55,96.33,96.33,9100.0,88.3642,88.4283,88.2268,88.2268,9100.0
2018-04-11 12:10:00,96.34,96.48,96.34,96.38,11604.0,88.236,88.3642,88.236,88.2726,11604.0
2018-04-11 12:15:00,96.36,96.38,96.23,96.24,6985.0,88.2543,88.2726,88.1352,88.1444,6985.0
2018-04-11 12:20:00,96.26,96.41,96.26,96.38,16255.0,88.1627,88.3001,88.1627,88.2726,16255.0
2018-04-11 12:25:00,96.36,96.37,96.29,96.29,6713.0,88.2543,88.2634,88.1902,88.1902,6713.0
2018-04-11 12:30:00,96.29,96.37,96.18,96.18,12341.0,88.1902,88.2634,88.0894,88.0894,12341.0
2018-04-11 12:35:00,96.18,96.25,96.12,96.2,8817.0,88.0894,88.1535,88.0345,88.1077,8817.0
2018-04-11 12:40:00,96.22,96.35,96.22,96.34,3456.0,88.126,88.2451,88.126,88.236,3456.0
2018-04-11 12:45:00,96.37,96.45,96.29,96.31,7039.0,88.2634,88.3367,88.1902,88.2085,7039.0
2018-04-11 12:50:00,96.27,96.3,96.18,96.24,10320.0,88.1718,88.1993,88.0894,88.1444,10320.0
2018-04-11 12:55:00,96.26,96.26,96.21,96.23,3902.0,88.1627,88.1627,88.1169,88.1352,3902.0
2018-04-11 13:00:00,96.25,96.42,96.25,96.42,11976.0,88.1535,88.3092,88.1535,88.3092,11976.0
2018-04-11 13:05:00,96.41,96.46,96.27,96.36,7767.0,88.3001,88.3459,88.1718,88.2543,7767.0
2018-04-11 13:10:00,96.35,96.36,96.18,96.2,7231.0,88.2451,88.2543,88.0894,88.1077,7231.0
2018-04-11 13:15:00,96.29,96.38,96.27,96.37,3909.0,88.1902,88.2726,88.1718,88.2634,3909.0
2018-04-11 13:20:00,96.35,96.46,96.34,96.46,7999.0,88.2451,88.3459,88.236,88.3459,7999.0
2018-04-11 13:25:00,96.46,96.48,96.39,96.44,8639.0,88.3459,88.3642,88.2817,88.3275,8639.0
2018-04-11 13:30:00,96.43,96.44,96.31,96.33,24396.0,88.3184,88.3275,88.2085,88.2268,24396.0
2018-04-11 13:35:00,96.33,96.48,96.29,96.48,13144.0,88.2268,88.3642,88.1902,88.3642,13144.0
2018-04-11 13:40:00,96.47,96.48,96.4,96.45,6717.0,88.355,88.3642,88.2909,88.3367,6717.0
2018-04-11 13:45:00,96.44,96.74,96.4,96.74,15021.0,88.3275,88.6023,88.2909,88.6023,15021.0
2018-04-11 13:50:00,96.71,96.73,96.56,96.62,11045.0,88.5748,88.5931,88.4374,88.4924,11045.0
2018-04-11 13:55:00,96.58,96.68,96.55,96.6,6978.0,88.4558,88.5474,88.4283,88.4741,6978.0
2018-04-11 14:00:00,96.61,96.67,96.56,96.63,9922.0,88.4832,88.5382,88.4374,88.5016,9922.0
2018-04-11 14:05:00,96.63,96.68,96.37,96.37,14567.0,88.5016,88.5474,88.2634,88.2634,14567.0
2018-04-11 14:10:00,96.36,96.57,96.33,96.54,20929.0,88.2543,88.4466,88.2268,88.4191,20929.0
2018-04-11 14:15:00,96.54,96.63,96.45,96.6,12643.0,88.4191,88.5016,88.3367,88.4741,12643.0
2018-04-11 14:20:00,96.62,96.7,96.49,96.64,13319.0,88.4924,88.5657,88.3733,88.5107,13319.0
2018-04-11 14:25:00,96.66,96.66,96.53,96.53,10929.0,88.529,88.529,88.41,88.41,10929.0
2018-04-11 14:30:00,96.54,96.73,96.52,96.66,13047.0,88.4191,88.5931,88.4008,88.529,13047.0
2018-04-11 14:35:00,96.69,96.72,96.61,96.66,11075.0,88.5565,88.584,88.4832,88.529,11075.0
2018-04-11 14:40:00,96.65,96.83,96.65,96.72,21559.0,88.5199,88.6847,88.5199,88.584,21559.0
2018-04-11 14:45:00,96.7,96.74,96.65,96.72,14514.0,88.5657,88.6023,88.5199,88.584,14514.0
2018-04-11 14:50:00,96.72,96.73,96.6,96.72,24576.0,88.584,88.5931,88.4741,88.584,24576.0
2018-04-11 14:55:00,96.74,96.74,96.57,96.64,21719.0,88.6023,88.6023,88.4466,88.5107,21719.0
2018-04-11 15:00:00,96.62,96.72,96.6,96.62,17968.0,88.4924,88.584,88.4741,88.4924,17968.0
2018-04-11 15:05:00,96.62,96.64,96.39,96.39,54062.0,88.4924,88.5107,88.2817,88.2817,54062.0
2018-04-11 15:10:00,96.38,96.42,96.3,96.37,29062.0,88.2726,88.3092,88.1993,88.2634,29062.0
2018-04-11 15:15:00,96.37,96.56,96.32,96.55,36265.0,88.2634,88.4374,88.2176,88.4283,36265.0
2018-04-11 15:20:00,96.54,96.54,96.48,96.5,20790.0,88.4191,88.4191,88.3642,88.3825,20790.0
2018-04-11 15:25:00,96.53,96.61,96.5,96.53,23721.0,88.41,88.4832,88.3825,88.41,23721.0
2018-04-11 15:30:00,96.53,96.58,96.46,96.53,61661.0,88.41,88.4558,88.3459,88.41,61661.0
2018-04-11 15:35:00,96.53,96.54,96.45,96.47,29659.0,88.41,88.4191,88.3367,88.355,29659.0
2018-04-11 15:40:00,96.48,96.52,96.43,96.51,44640.0,88.3642,88.4008,88.3184,88.3917,44640.0
2018-04-11 15:45:00,96.5,96.5,96.32,96.32,52180.0,88.3825,88.3825,88.2176,88.2176,52180.0
2018-04-11 15:50:00,96.31,96.32,96.21,96.23,71049.0,88.2085,88.2176,88.1169,88.1352,71049.0
2018-04-11 15:55:00,96.22,96.29,96.21,96.26,110854.0,88.126,88.1902,88.1169,88.1627,110854.0
2018-04-12 09:30:00,96.75,97.0,96.41,96.9,24817.0,88.6115,88.8404,88.3001,88.7488,24817.0
2018-04-12 09:35:00,96.94,97.18,96.88,97.12,18487.0,88.7855,89.0053,88.7305,88.9503,18487.0
2018-04-12 09:40:00,97.06,97.47,96.98,97.35,19502.0,88.8954,89.2709,88.8221,89.161,19502.0
2018-04-12 09:45:00,97.39,97.66,97.39,97.48,25308.0,89.1976,89.4449,89.1976,89.2801,25308.0
2018-04-12 09:50:00,97.44,97.44,97.0,97.07,30261.0,89.2434,89.2434,88.8404,88.9045,30261.0
2018-04-12 09:55:00,97.1,97.42,97.08,97.21,41673.0,88.932,89.2251,88.9137,89.0328,41673.0
2018-04-12 10:00:00,97.25,97.37,97.23,97.23,14599.0,89.0694,89.1793,89.0511,89.0511,14599.0
2018-04-12 10:05:00,97.23,97.4,97.14,97.21,67915.0,89.0511,89.2068,88.9687,89.0328,67915.0
2018-04-12 10:10:00,97.21,97.29,97.1,97.27,24452.0,89.0328,89.106,88.932,89.0877,24452.0
2018-04-12 10:15:00,97.3,97.37,97.24,97.32,15918.0,89.1152,89.1793,89.0602,89.1335,15918.0
2018-04-12 10:20:00,97.3,97.43,97.25,97.37,23815.0,89.1152,89.2343,89.0694,89.1793,23815.0
2018-04-12 10:25:00,97.39,97.43,97.3,97.31,16646.0,89.1976,89.2343,89.1152,89.1244,16646.0
2018-04-12 10:30:00,97.29,97.3,97.16,97.18,17517.0,89.106,89.1152,88.987,89.0053,17517.0
2018-04-12 10:35:00,97.22,97.31,97.2,97.23,18559.0,89.0419,89.1244,89.0236,89.0511,18559.0
2018-04-12 10:40:00,97.21,97.31,97.19,97.31,11367.0,89.0328,89.1244,89.0145,89.1244,11367.0
2018-04-12 10:45:00,97.29,97.43,97.23,97.43,13903.0,89.106,89.2343,89.0511,89.2343,13903.0
2018-04-12 10:50:00,97.43,97.5,97.33,97.35,19237.0,89.2343,89.2984,89.1427,89.161,19237.0
2018-04-12 10:55:00,97.4,97.51,97.31,97.48,10809.0,89.2068,89.3075,89.1244,89.2801,10809.0
2018-04-12 11:00:00,97.47,97.47,97.28,97.33,12307.0,89.2709,89.2709,89.0969,89.1427,12307.0
2018-04-12 11:05:00,97.33,97.36,97.25,97.34,21989.0,89.1427,89.1702,89.0694,89.1518,21989.0
2018-04-12 11:10:00,97.36,97.4,97.32,97.32,10662.0,89.1702,89.2068,89.1335,89.1335,10662.0
2018-04-12 11:15:00,97.34,97.48,97.34,97.44,8089.0,89.1518,89.2801,89.1518,89.2434,8089.0
2018-04-12 11:20:00,97.42,97.42,97.35,97.38,11461.0,89.2251,89.2251,89.161,89.1885,11461.0
2018-04-12 11:25:00,97.39,97.47,97.32,97.33,18818.0,89.1976,89.2709,89.1335,89.1427,18818.0
2018-04-12 11:30:00,97.29,97.38,97.27,97.28,20848.0,89.106,89.1885,89.0877,89.0969,20848.0
2018-04-12 11:35:00,97.27,97.35,97.26,97.32,17939.0,89.0877,89.161,89.0786,89.1335,17939.0
2018-04-12 11:40:00,97.33,97.46,97.33,97.42,11495.0,89.1427,89.2617,89.1427,89.2251,11495.0
2018-04-12 11:45:00,97.42,97.43,97.25,97.27,14859.0,89.2251,89.2343,89.0694,89.0877,14859.0
2018-04-12 11:50:00,97.29,97.36,97.25,97.28,26122.0,89.106,89.1702,89.0694,89.0969,26122.0
2018-04-12 11:55:00,97.27,97.36,97.25,97.36,10475.0,89.0877,89.1702,89.0694,89.1702,10475.0
2018-04-12 12:00:00,97.36,97.53,97.35,97.41,22479.0,89.1702,89.3259,89.161,89.2159,22479.0
2018-04-12 12:05:00,97.42,97.48,97.34,97.44,36540.0,89.2251,89.2801,89.1518,89.2434,36540.0
2018-04-12 12:10:00,97.45,97.46,97.28,97.32,19585.0,89.2526,89.2617,89.0969,89.1335,19585.0
2018-04-12 12:15:00,97.32,97.43,97.24,97.39,22561.0,89.1335,89.2343,89.0602,89.1976,22561.0
2018-04-12 12:20:00,97.4,97.4,97.31,97.34,13742.0,89.2068,89.2068,89.1244,89.1518,13742.0
2018-04-12 12:25:00,97.33,97.37,97.32,97.36,11111.0,89.1427,89.1793,89.1335,89.1702,11111.0
2018-04-12 12:30:00,97.36,97.42,97.34,97.41,10000.0,89.1702,89.2251,89.1518,89.2159,10000.0
2018-04-12 12:35:00,97.43,97.49,97.41,97.44,14697.0,89.2343,89.2892,89.2159,89.2434,14697.0
2018-04-12 12:40:00,97.44,97.48,97.41,97.44,8527.0,89.2434,89.2801,89.2159,89.2434,8527.0
2018-04-12 12:45:00,97.43,97.52,97.43,97.45,12056.0,89.2343,89.3167,89.2343,89.2526,12056.0
2018-04-12 12:50:00,97.45,97.57,97.43,97.53,19581.0,89.2526,89.3625,89.2343,89.3259,19581.0
2018-04-12 12:55:00,97.53,97.6,97.51,97.51,17200.0,89.3259,89.39,89.3075,89.3075,17200.0
2018-04-12 13:00:00,97.54,97.59,97.51,97.52,10219.0,89.335,89.3808,89.3075,89.3167,10219.0
2018-04-12 13:05:00,97.54,97.54,97.32,97.38,20798.0,89.335,89.335,89.1335,89.1885,20798.0
2018-04-12 13:10:00,97.38,97.51,97.31,97.5,13687.0,89.1885,89.3075,89.1244,89.2984,13687.0
2018-04-12 13:15:00,97.51,97.51,97.41,97.42,7514.0,89.3075,89.3075,89.2159,89.2251,7514.0
2018-04-12 13:20:00,97.41,97.46,97.35,97.43,19311.0,89.2159,89.2617,89.161,89.2343,19311.0
2018-04-12 13:25:00,97.43,97.43,97.23,97.33,19112.0,89.2343,89.2343,89.0511,89.1427,19112.0
2018-04-12 13:30:00,97.34,97.47,97.27,97.42,36480.0,89.1518,89.2709,89.0877,89.2251,36480.0
2018-04-12 13:35:00,97.44,97.5,97.4,97.43,13333.0,89.2434,89.2984,89.2068,89.2343,13333.0
2018-04-12 13:40:00,97.43,97.55,97.38,97.54,13736.0,89.2343,89.3442,89.1885,89.335,13736.0
2018-04-12 13:45:00,97.52,97.63,97.5,97.58,12838.0,89.3167,89.4174,89.2984,89.3716,12838.0
2018-04-12 13:50:00,97.58,97.59,97.42,97.44,30202.0,89.3716,89.3808,89.2251,89.2434,30202.0
2018-04-12 13:55:00,97.44,97.46,97.22,97.27,53578.0,89.2434,89.2617,89.0419,89.0877,53578.0
2018-04-12 14:00:00,97.27,97.35,97.24,97.34,17568.0,89.0877,89.161,89.0602,89.1518,17568.0
2018-04-12 14:05:00,97.32,97.32,97.22,97.24,19100.0,89.1335,89.1335,89.0419,89.0602,19100.0
2018-04-12 14:10:00,97.22,97.26,97.12,97.13,24085.0,89.0419,89.0786,88.9503,88.9595,24085.0
2018-04-12 14:15:00,97.13,97.16,97.03,97.14,26374.0,88.9595,88.987,88.8679,88.9687,26374.0
2018-04-12 14:20:00,97.11,97.29,97.11,97.22,116610.0,88.9412,89.106,88.9412,89.0419,116610.0
2018-04-12 14:25:00,97.24,97.24,96.97,97.0,18701.0,89.0602,89.0602,88.813,88.8404,18701.0
2018-04-12 14:30:00,97.0,97.09,96.99,97.07,65745.0,88.8404,88.9229,88.8313,88.9045,65745.0
2018-04-12 14:35:00,97.07,97.11,97.01,97.04,18592.0,88.9045,88.9412,88.8496,88.8771,18592.0
2018-04-12 14:40:00,97.05,97.06,96.89,96.91,20509.0,88.8862,88.8954,88.7397,88.758,20509.0
2018-04-12 14:45:00,96.94,97.01,96.89,97.01,18366.0,88.7855,88.8496,88.7397,88.8496,18366.0
2018-04-12 14:50:00,97.02,97.1,97.02,97.08,15370.0,88.8588,88.932,88.8588,88.9137,15370.0
2018-04-12 14:55:00,97.08,97.27,97.08,97.22,18431.0,88.9137,89.0877,88.9137,89.0419,18431.0
2018-04-12 15:00:00,97.22,97.22,97.08,97.11,20294.0,89.0419,89.0419,88.9137,88.9412,20294.0
2018-04-12 15:05:00,97.1,97.12,97.0,97.04,17567.0,88.932,88.9503,88.8404,88.8771,17567.0
2018-04-12 15:10:00,97.04,97.13,97.04,97.12,15011.0,88.8771,88.9595,88.8771,88.9503,15011.0
2018-04-12 15:15:00,97.13,97.21,97.09,97.11,18736.0,88.9595,89.0328,88.9229,88.9412,18736.0
2018-04-12 15:20:00,97.13,97.25,97.12,97.19,24586.0,88.9595,89.0694,88.9503,89.0145,24586.0
2018-04-12 15:25:00,97.17,97.25,97.17,97.22,11726.0,88.9961,89.0694,88.9961,89.0419,11726.0
2018-04-12 15:30:00,97.21,97.23,97.13,97.2,34580.0,89.0328,89.0511,88.9595,89.0236,34580.0
2018-04-12 15:35:00,97.2,97.24,97.17,97.22,62055.0,89.0236,89.0602,88.9961,89.0419,62055.0
2018-04-12 15:40:00,97.23,97.24,97.17,97.18,50692.0,89.0511,89.0602,88.9961,89.0053,50692.0
2018-04-12 15:45:00,97.18,97.21,96.95,96.97,84534.0,89.0053,89.0328,88.7946,88.813,84534.0
2018-04-12 15:50:00,96.99,97.01,96.91,96.96,48015.0,88.8313,88.8496,88.758,88.8038,48015.0
2018-04-12 15:55:00,96.96,96.97,96.84,96.89,83896.0,88.8038,88.813,88.6939,88.7397,83896.0
2018-04-13 09:30:00,97.42,97.86,97.34,97.77,98228.0,89.2251,89.6281,89.1518,89.5457,98228.0
2018-04-13 09:35:00,97.77,97.9,97.63,97.75,36042.0,89.5457,89.6647,89.4174,89.5273,36042.0
2018-04-13 09:40:00,97.72,97.75,97.37,97.45,18872.0,89.4999,89.5273,89.1793,89.2526,18872.0
2018-04-13 09:45:00,97.49,97.55,97.16,97.26,31695.0,89.2892,89.3442,88.987,89.0786,31695.0
2018-04-13 09:50:00,97.3,97.36,97.04,97.18,26031.0,89.1152,89.1702,88.8771,89.0053,26031.0
2018-04-13 09:55:00,97.2,97.3,97.07,97.09,13507.0,89.0236,89.1152,88.9045,88.9229,13507.0
2018-04-13 10:00:00,97.04,97.1,96.7,96.72,14158.0,88.8771,88.932,88.5657,88.584,14158.0
2018-04-13 10:05:00,96.7,96.83,96.57,96.59,33811.0,88.5657,88.6847,88.4466,88.4649,33811.0
2018-04-13 10:10:00,96.62,96.65,96.53,96.59,13744.0,88.4924,88.5199,88.41,88.4649,13744.0
2018-04-13 10:15:00,96.6,96.79,96.57,96.6,22470.0,88.4741,88.6481,88.4466,88.4741,22470.0
2018-04-13 10:20:00,96.59,96.63,96.48,96.6,34121.0,88.4649,88.5016,88.3642,88.4741,34121.0
2018-04-13 10:25:00,96.6,96.62,96.08,96.08,56686.0,88.4741,88.4924,87.9978,87.9978,56686.0
2018-04-13 10:30:00,96.07,96.24,96.05,96.24,23389.0,87.9887,88.1444,87.9703,88.1444,23389.0
2018-04-13 10:35:00,96.24,96.5,96.22,96.5,30112.0,88.1444,88.3825,88.126,88.3825,30112.0
2018-04-13 10:40:00,96.5,96.58,96.43,96.58,12112.0,88.3825,88.4558,88.3184,88.4558,12112.0
2018-04-13 10:45:00,96.61,96.69,96.57,96.62,14478.0,88.4832,88.5565,88.4466,88.4924,14478.0
2018-04-13 10:50:00,96.59,96.7,96.58,96.61,16746.0,88.4649,88.5657,88.4558,88.4832,16746.0
2018-04-13 10:55:00,96.67,96.68,96.59,96.61,18547.0,88.5382,88.5474,88.4649,88.4832,18547.0
2018-04-13 11:00:00,96.6,96.6,96.38,96.41,28385.0,88.4741,88.4741,88.2726,88.3001,28385.0
2018-04-13 11:05:00,96.41,96.43,96.34,96.39,44519.0,88.3001,88.3184,88.236,88.2817,44519.0
2018-04-13 11:10:00,96.4,96.69,96.39,96.58,27796.0,88.2909,88.5565,88.2817,88.4558,27796.0
2018-04-13 11:15:00,96.58,96.61,96.36,96.37,9304.0,88.4558,88.4832,88.2543,88.2634,9304.0
2018-04-13 11:20:00,96.38,96.62,96.38,96.6,9651.0,88.2726,88.4924,88.2726,88.4741,9651.0
2018-04-13 11:25:00,96.63,96.89,96.6,96.74,36234.0,88.5016,88.7397,88.4741,88.6023,36234.0
2018-04-13 11:30:00,96.74,96.76,96.66,96.71,41209.0,88.6023,88.6206,88.529,88.5748,41209.0
2018-04-13 11:35:00,96.69,96.7,96.41,96.48,9550.0,88.5565,88.5657,88.3001,88.3642,9550.0
2018-04-13 11:40:00,96.5,96.66,96.49,96.66,6951.0,88.3825,88.529,88.3733,88.529,6951.0
2018-04-13 11:45:00,96.65,96.66,96.52,96.53,6498.0,88.5199,88.529,88.4008,88.41,6498.0
2018-04-13 11:50:00,96.51,96.58,96.45,96.55,6300.0,88.3917,88.4558,88.3367,88.4283,6300.0
2018-04-13 11:55:00,96.52,96.75,96.52,96.69,6104.0,88.4008,88.6115,88.4008,88.5565,6104.0
2018-04-13 12:00:00,96.65,96.74,96.59,96.7,9981.0,88.5199,88.6023,88.4649,88.5657,9981.0
2018-04-13 12:05:00,96.7,96.75,96.55,96.56,13547.0,88.5657,88.6115,88.4283,88.4374,13547.0
2018-04-13 12:10:00,96.56,96.63,96.49,96.54,7004.0,88.4374,88.5016,88.3733,88.4191,7004.0
2018-04-13 12:15:00,96.57,96.59,96.51,96.57,5493.0,88.4466,88.4649,88.3917,88.4466,5493.0
2018-04-13 12:20:00,96.58,96.73,96.58,96.61,8323.0,88.4558,88.5931,88.4558,88.4832,8323.0
2018-04-13 12:25:00,96.62,96.67,96.5,96.65,9165.0,88.4924,88.5382,88.3825,88.5199,9165.0
2018-04-13 12:30:00,96.65,96.69,96.58,96.62,7235.0,88.5199,88.5565,88.4558,88.4924,7235.0
2018-04-13 12:35:00,96.59,96.64,96.48,96.56,11479.0,88.4649,88.5107,88.3642,88.4374,11479.0
2018-04-13 12:40:00,96.58,96.68,96.53,96.53,9200.0,88.4558,88.5474,88.41,88.41,9200.0
2018-04-13 12:45:00,96.54,96.56,96.48,96.56,14245.0,88.4191,88.4374,88.3642,88.4374,14245.0
2018-04-13 12:50:00,96.57,96.59,96.51,96.53,21850.0,88.4466,88.4649,88.3917,88.41,21850.0
2018-04-13 12:55:00,96.54,96.64,96.54,96.63,8436.0,88.4191,88.5107,88.4191,88.5016,8436.0
2018-04-13 13:00:00,96.62,96.77,96.62,96.68,10819.0,88.4924,88.6298,88.4924,88.5474,10819.0
2018-04-13 13:05:00,96.69,96.81,96.69,96.77,7256.0,88.5565,88.6664,88.5565,88.6298,7256.0
2018-04-13 13:10:00,96.78,96.78,96.7,96.72,8090.0,88.6389,88.6389,88.5657,88.584,8090.0
2018-04-13 13:15:00,96.71,96.81,96.71,96.71,10690.0,88.5748,88.6664,88.5748,88.5748,10690.0
2018-04-13 13:20:00,96.73,96.83,96.73,96.83,17753.0,88.5931,88.6847,88.5931,88.6847,17753.0
2018-04-13 13:25:00,96.83,96.9,96.83,96.87,9564.0,88.6847,88.7488,88.6847,88.7214,9564.0
2018-04-13 13:30:00,96.9,96.95,96.88,96.92,15137.0,88.7488,88.7946,88.7305,88.7672,15137.0
2018-04-13 13:35:00,96.91,96.97,96.88,96.97,10472.0,88.758,88.813,88.7305,88.813,10472.0
2018-04-13 13:40:00,96.98,97.0,96.94,97.0,15114.0,88.8221,88.8404,88.7855,88.8404,15114.0
2018-04-13 13:45:00,97.0,97.04,96.96,96.96,27803.0,88.8404,88.8771,88.8038,88.8038,27803.0
2018-04-13 13:50:00,96.95,96.96,96.73,96.76,15030.0,88.7946,88.8038,88.5931,88.6206,15030.0
2018-04-13 13:55:00,96.74,96.81,96.64,96.71,17077.0,88.6023,88.6664,88.5107,88.5748,17077.0
2018-04-13 14:00:00,96.7,96.74,96.63,96.63,18630.0,88.5657,88.6023,88.5016,88.5016,18630.0
2018-04-13 14:05:00,96.63,96.69,96.62,96.67,14236.0,88.5016,88.5565,88.4924,88.5382,14236.0
2018-04-13 14:10:00,96.67,96.67,96.62,96.66,9872.0,88.5382,88.5382,88.4924,88.529,9872.0
2018-04-13 14:15:00,96.66,96.66,96.58,96.61,24426.0,88.529,88.529,88.4558,88.4832,24426.0
2018-04-13 14:20:00,96.61,96.61,96.55,96.56,8831.0,88.4832,88.4832,88.4283,88.4374,8831.0
2018-04-13 14:25:00,96.57,96.57,96.38,96.42,30965.0,88.4466,88.4466,88.2726,88.3092,30965.0
2018-04-13 14:30:00,96.39,96.55,96.38,96.48,124310.0,88.2817,88.4283,88.2726,88.3642,124310.0
2018-04-13 14:35:00,96.5,96.56,96.3,96.39,77013.0,88.3825,88.4374,88.1993,88.2817,77013.0
2018-04-13 14:40:00,96.4,96.5,96.38,96.48,28884.0,88.2909,88.3825,88.2726,88.3642,28884.0
2018-04-13 14:45:00,96.48,96.56,96.43,96.43,96663.0,88.3642,88.4374,88.3184,88.3184,96663.0
2018-04-13 14:50:00,96.4,96.42,96.32,96.42,13888.0,88.2909,88.3092,88.2176,88.3092,13888.0
2018-04-13 14:55:00,96.42,96.45,96.3,96.36,12835.0,88.3092,88.3367,88.1993,88.2543,12835.0
2018-04-13 15:00:00,96.36,96.37,96.23,96.23,15834.0,88.2543,88.2634,88.1352,88.1352,15834.0
2018-04-13 15:05:00,96.22,96.32,96.15,96.32,35217.0,88.126,88.2176,88.0619,88.2176,35217.0
2018-04-13 15:10:00,96.31,96.47,96.31,96.35,31219.0,88.2085,88.355,88.2085,88.2451,31219.0
2018-04-13 15:15:00,96.36,96.37,96.11,96.13,20148.0,88.2543,88.2634,88.0253,88.0436,20148.0
2018-04-13 15:20:00,96.11,96.3,96.11,96.27,20032.0,88.0253,88.1993,88.0253,88.1718,20032.0
2018-04-13 15:25:00,96.27,96.34,96.22,96.23,19579.0,88.1718,88.236,88.126,88.1352,19579.0
2018-04-13 15:30:00,96.22,96.26,96.09,96.17,24291.0,88.126,88.1627,88.007,88.0803,24291.0
2018-04-13 15:35:00,96.16,96.23,96.1,96.23,30277.0,88.0711,88.1352,88.0161,88.1352,30277.0
2018-04-13 15:40:00,96.23,96.29,96.12,96.12,27125.0,88.1352,88.1902,88.0345,88.0345,27125.0
2018-04-13 15:45:00,96.14,96.27,96.14,96.25,38593.0,88.0528,88.1718,88.0528,88.1535,38593.0
2018-04-13 15:50:00,96.27,96.38,96.24,96.34,49117.0,88.1718,88.2726,88.1444,88.236,49117.0
2018-04-13 15:55:00,96.34,96.34,96.21,96.28,181092.0,88.236,88.236,88.1169,88.181,181092.0
2018-04-16 09:30:00,95.8,95.89,95.11,95.17,63442.0,87.7414,87.8238,87.1094,87.1644,63442.0
2018-04-16 09:35:00,95.17,95.68,95.06,95.66,27752.0,87.1644,87.6315,87.0636,87.6132,27752.0
2018-04-16 09:40:00,95.65,96.1,95.58,96.1,47596.0,87.604,88.0161,87.5399,88.0161,47596.0
2018-04-16 09:45:00,96.06,96.11,95.81,95.95,41143.0,87.9795,88.0253,87.7505,87.8788,41143.0
2018-04-16 09:50:00,96.01,96.15,95.96,96.06,23084.0,87.9337,88.0619,87.8879,87.9795,23084.0
2018-04-16 09:55:00,96.05,96.17,95.98,96.0,18817.0,87.9703,88.0803,87.9062,87.9246,18817.0
2018-04-16 10:00:00,96.0,96.28,96.0,96.13,34147.0,87.9246,88.181,87.9246,88.0436,34147.0
2018-04-16 10:05:00,96.14,96.2,96.07,96.07,23008.0,88.0528,88.1077,87.9887,87.9887,23008.0
2018-04-16 10:10:00,96.05,96.06,95.77,95.93,33697.0,87.9703,87.9795,87.7139,87.8604,33697.0
2018-04-16 10:15:00,95.95,96.13,95.79,95.79,14320.0,87.8788,88.0436,87.7322,87.7322,14320.0
2018-04-16 10:20:00,95.77,96.0,95.76,95.89,14622.0,87.7139,87.9246,87.7047,87.8238,14622.0
2018-04-16 10:25:00,95.9,95.96,95.79,95.93,11602.0,87.833,87.8879,87.7322,87.8604,11602.0
2018-04-16 10:30:00,95.94,95.95,95.84,95.86,11549.0,87.8696,87.8788,87.778,87.7963,11549.0
2018-04-16 10:35:00,95.87,95.9,95.71,95.71,33988.0,87.8055,87.833,87.6589,87.6589,33988.0
2018-04-16 10:40:00,95.7,95.86,95.66,95.84,18741.0,87.6498,87.7963,87.6132,87.778,18741.0
2018-04-16 10:45:00,95.87,95.89,95.8,95.83,7542.0,87.8055,87.8238,87.7414,87.7689,7542.0
2018-04-16 10:50:00,95.81,95.92,95.76,95.92,11249.0,87.7505,87.8513,87.7047,87.8513,11249.0
2018-04-16 10:55:00,95.96,96.16,95.95,96.07,48427.0,87.8879,88.0711,87.8788,87.9887,48427.0
2018-04-16 11:00:00,96.07,96.31,96.04,96.14,24517.0,87.9887,88.2085,87.9612,88.0528,24517.0
2018-04-16 11:05:00,96.14,96.21,96.1,96.14,8664.0,88.0528,88.1169,88.0161,88.0528,8664.0
2018-04-16 11:10:00,96.11,96.12,95.97,96.08,8910.0,88.0253,88.0345,87.8971,87.9978,8910.0
2018-04-16 11:15:00,96.07,96.19,96.01,96.04,10685.0,87.9887,88.0986,87.9337,87.9612,10685.0
2018-04-16 11:20:00,96.02,96.24,96.02,96.24,10201.0,87.9429,88.1444,87.9429,88.1444,10201.0
2018-04-16 11:25:00,96.25,96.27,96.14,96.2,16935.0,88.1535,88.1718,88.0528,88.1077,16935.0
2018-04-16 11:30:00,96.18,96.4,96.13,96.31,42464.0,88.0894,88.2909,88.0436,88.2085,42464.0
2018-04-16 11:35:00,96.3,96.48,96.26,96.48,8677.0,88.1993,88.3642,88.1627,88.3642,8677.0
2018-04-16 11:40:00,96.46,96.61,96.46,96.61,24215.0,88.3459,88.4832,88.3459,88.4832,24215.0
2018-04-16 11:45:00,96.61,96.61,96.4,96.5,56492.0,88.4832,88.4832,88.2909,88.3825,56492.0
2018-04-16 11:50:00,96.52,96.58,96.24,96.24,7912.0,88.4008,88.4558,88.1444,88.1444,7912.0
2018-04-16 11:55:00,96.24,96.53,96.24,96.48,10809.0,88.1444,88.41,88.1444,88.3642,10809.0
2018-04-16 12:00:00,96.5,96.66,96.5,96.65,8307.0,88.3825,88.529,88.3825,88.5199,8307.0
2018-04-16 12:05:00,96.67,96.67,96.49,96.52,8875.0,88.5382,88.5382,88.3733,88.4008,8875.0
2018-04-16 12:10:00,96.53,96.7,96.52,96.7,9785.0,88.41,88.5657,88.4008,88.5657,9785.0
2018-04-16 12:15:00,96.7,96.75,96.69,96.69,4900.0,88.5657,88.6115,88.5565,88.5565,4900.0
2018-04-16 12:20:00,96.68,96.68,96.57,96.6,6612.0,88.5474,88.5474,88.4466,88.4741,6612.0
2018-04-16 12:25:00,96.6,96.64,96.47,96.53,7193.0,88.4741,88.5107,88.355,88.41,7193.0
2018-04-16 12:30:00,96.51,96.57,96.5,96.52,7505.0,88.3917,88.4466,88.3825,88.4008,7505.0
2018-04-16 12:35:00,96.52,96.55,96.48,96.51,6500.0,88.4008,88.4283,88.3642,88.3917,6500.0
2018-04-16 12:40:00,96.51,96.58,96.51,96.52,4805.0,88.3917,88.4558,88.3917,88.4008,4805.0
2018-04-16 12:45:00,96.52,96.57,96.5,96.56,6255.0,88.4008,88.4466,88.3825,88.4374,6255.0
2018-04-16 12:50:00,96.57,96.85,96.57,96.82,13927.0,88.4466,88.7031,88.4466,88.6756,13927.0
2018-04-16 12:55:00,96.81,96.87,96.78,96.8,12347.0,88.6664,88.7214,88.6389,88.6573,12347.0
2018-04-16 13:00:00,96.8,96.88,96.8,96.84,6624.0,88.6573,88.7305,88.6573,88.6939,6624.0
2018-04-16 13:05:00,96.85,96.94,96.83,96.94,5509.0,88.7031,88.7855,88.6847,88.7855,5509.0
2018-04-16 13:10:00,96.95,96.95,96.84,96.84,8275.0,88.7946,88.7946,88.6939,88.6939,8275.0
2018-04-16 13:15:00,96.84,96.96,96.82,96.96,20777.0,88.6939,88.8038,88.6756,88.8038,20777.0
2018-04-16 13:20:00,96.97,97.02,96.93,97.0,12799.0,88.813,88.8588,88.7763,88.8404,12799.0
2018-04-16 13:25:00,97.01,97.01,96.92,96.99,9357.0,88.8496,88.8496,88.7672,88.8313,9357.0
2018-04-16 13:30:00,97.0,97.01,96.87,96.89,18675.0,88.8404,88.8496,88.7214,88.7397,18675.0
2018-04-16 13:35:00,96.91,97.0,96.91,96.99,8029.0,88.758,88.8404,88.758,88.8313,8029.0
2018-04-16 13:40:00,97.01,97.03,96.93,97.03,7719.0,88.8496,88.8679,88.7763,88.8679,7719.0
2018-04-16 13:45:00,97.02,97.02,96.9,96.91,7997.0,88.8588,88.8588,88.7488,88.758,7997.0
2018-04-16 13:50:00,96.91,96.91,96.78,96.8,11716.0,88.758,88.758,88.6389,88.6573,11716.0
2018-04-16 13:55:00,96.82,96.86,96.79,96.83,10106.0,88.6756,88.7122,88.6481,88.6847,10106.0
2018-04-16 14:00:00,96.81,96.93,96.8,96.83,55686.0,88.6664,88.7763,88.6573,88.6847,55686.0
2018-04-16 14:05:00,96.83,96.9,96.7,96.76,13970.0,88.6847,88.7488,88.5657,88.6206,13970.0
2018-04-16 14:10:00,96.76,96.81,96.69,96.69,9894.0,88.6206,88.6664,88.5565,88.5565,9894.0
2018-04-16 14:15:00,96.69,96.76,96.68,96.74,10517.0,88.5565,88.6206,88.5474,88.6023,10517.0
2018-04-16 14:20:00,96.73,96.81,96.73,96.79,9828.0,88.5931,88.6664,88.5931,88.6481,9828.0
2018-04-16 14:25:00,96.79,96.84,96.74,96.83,11119.0,88.6481,88.6939,88.6023,88.6847,11119.0
2018-04-16 14:30:00,96.82,96.95,96.79,96.95,11539.0,88.6756,88.7946,88.6481,88.7946,11539.0
2018-04-16 14:35:00,96.95,96.99,96.9,96.93,13753.0,88.7946,88.8313,88.7488,88.7763,13753.0
2018-04-16 14:40:00,96.94,96.95,96.86,96.89,13011.0,88.7855,88.7946,88.7122,88.7397,13011.0
2018-04-16 14:45:00,96.86,96.96,96.85,96.91,9854.0,88.7122,88.8038,88.7031,88.758,9854.0
2018-04-16 14:50:00,96.9,96.95,96.85,96.85,12519.0,88.7488,88.7946,88.7031,88.7031,12519.0
2018-04-16 14:55:00,96.85,96.96,96.84,96.95,9115.0,88.7031,88.8038,88.6939,88.7946,9115.0
2018-04-16 15:00:00,96.94,97.01,96.93,97.01,20390.0,88.7855,88.8496,88.7763,88.8496,20390.0
2018-04-16 15:05:00,97.01,97.01,96.87,96.98,13183.0,88.8496,88.8496,88.7214,88.8221,13183.0
2018-04-16 15:10:00,96.98,97.07,96.96,97.06,17322.0,88.8221,88.9045,88.8038,88.8954,17322.0
2018-04-16 15:15:00,97.03,97.03,96.93,96.97,16129.0,88.8679,88.8679,88.7763,88.813,16129.0
2018-04-16 15:20:00,96.96,96.99,96.9,96.91,18303.0,88.8038,88.8313,88.7488,88.758,18303.0
2018-04-16 15:25:00,96.91,97.02,96.9,96.98,60836.0,88.758,88.8588,88.7488,88.8221,60836.0
2018-04-16 15:30:00,96.98,97.01,96.95,97.0,20888.0,88.8221,88.8496,88.7946,88.8404,20888.0
2018-04-16 15:35:00,96.99,97.04,96.94,97.03,27171.0,88.8313,88.8771,88.7855,88.8679,27171.0
2018-04-16 15:40:00,97.04,97.11,96.91,97.08,35516.0,88.8771,88.9412,88.758,88.9137,35516.0
2018-04-16 15:45:00,97.08,97.11,96.99,97.02,47173.0,88.9137,88.9412,88.8313,88.8588,47173.0
2018-04-16 15:50:00,97.02,97.2,97.02,97.2,72622.0,88.8588,89.0236,88.8588,89.0236,72622.0
2018-04-16 15:55:00,97.2,97.2,97.06,97.08,142276.0,89.0236,89.0236,88.8954,88.9137,142276.0
2018-04-17 09:30:00,100.65,101.2,99.99,100.47,244458.0,92.1834,92.6871,91.5789,92.0185,244458.0
2018-04-17 09:35:00,100.42,100.6,100.09,100.45,53288.0,91.9727,92.1376,91.6705,92.0002,53288.0
2018-04-17 09:40:00,100.36,100.82,100.19,100.23,76086.0,91.9178,92.3391,91.7621,91.7987,76086.0
2018-04-17 09:45:00,100.27,100.55,100.08,100.31,75017.0,91.8354,92.0918,91.6613,91.872,75017.0
2018-04-17 09:50:00,100.36,100.37,99.9,99.93,56795.0,91.9178,91.927,91.4965,91.524,56795.0
2018-04-17 09:55:00,99.89,100.04,99.81,99.84,77315.0,91.4873,91.6247,91.4141,91.4415,77315.0
2018-04-17 10:00:00,99.87,100.01,99.77,99.84,34753.0,91.469,91.5972,91.3774,91.4415,34753.0
2018-04-17 10:05:00,99.84,99.86,99.6,99.77,84016.0,91.4415,91.4599,91.2217,91.3774,84016.0
2018-04-17 10:10:00,99.76,100.01,99.63,99.92,85189.0,91.3683,91.5972,91.2492,91.5148,85189.0
2018-04-17 10:15:00,99.89,100.01,99.73,99.94,39718.0,91.4873,91.5972,91.3408,91.5331,39718.0
2018-04-17 10:20:00,99.95,100.01,99.85,99.94,24765.0,91.5423,91.5972,91.4507,91.5331,24765.0
2018-04-17 10:25:00,99.93,99.98,99.79,99.98,36153.0,91.524,91.5698,91.3957,91.5698,36153.0
2018-04-17 10:30:00,99.99,100.04,99.88,100.03,45271.0,91.5789,91.6247,91.4782,91.6156,45271.0
2018-04-17 10:35:00,100.05,100.08,99.92,99.95,29360.0,91.6339,91.6613,91.5148,91.5423,29360.0
2018-04-17 10:40:00,99.92,99.92,99.83,99.84,21477.0,91.5148,91.5148,91.4324,91.4415,21477.0
2018-04-17 10:45:00,99.84,99.85,99.64,99.69,17791.0,91.4415,91.4507,91.2584,91.3042,17791.0
2018-04-17 10:50:00,99.68,99.91,99.6,99.88,26444.0,91.295,91.5056,91.2217,91.4782,26444.0
2018-04-17 10:55:00,99.9,99.95,99.84,99.93,27230.0,91.4965,91.5423,91.4415,91.524,27230.0
2018-04-17 11:00:00,99.94,100.02,99.86,99.87,24908.0,91.5331,91.6064,91.4599,91.469,24908.0
2018-04-17 11:05:00,99.87,99.9,99.73,99.84,19365.0,91.469,91.4965,91.3408,91.4415,19365.0
2018-04-17 11:10:00,99.86,100.05,99.74,99.99,27247.0,91.4599,91.6339,91.3499,91.5789,27247.0
2018-04-17 11:15:00,100.0,100.27,100.0,100.2,41991.0,91.5881,91.8354,91.5881,91.7713,41991.0
2018-04-17 11:20:00,100.19,100.33,100.07,100.07,21262.0,91.7621,91.8903,91.6522,91.6522,21262.0
2018-04-17 11:25:00,100.09,100.27,99.96,100.24,13750.0,91.6705,91.8354,91.5514,91.8079,13750.0
2018-04-17 11:30:00,100.24,100.24,100.02,100.19,17301.0,91.8079,91.8079,91.6064,91.7621,17301.0
2018-04-17 11:35:00,100.19,100.37,100.19,100.19,17838.0,91.7621,91.927,91.7621,91.7621,17838.0
2018-04-17 11:40:00,100.17,100.22,100.06,100.09,17863.0,91.7438,91.7896,91.643,91.6705,17863.0
2018-04-17 11:45:00,100.13,100.19,100.05,100.09,11691.0,91.7071,91.7621,91.6339,91.6705,11691.0
2018-04-17 11:50:00,100.1,100.13,100.0,100.0,13430.0,91.6797,91.7071,91.5881,91.5881,13430.0
2018-04-17 11:55:00,100.0,100.01,99.9,99.91,15795.0,91.5881,91.5972,91.4965,91.5056,15795.0
2018-04-17 12:00:00,99.9,100.05,99.87,99.88,10796.0,91.4965,91.6339,91.469,91.4782,10796.0
2018-04-17 12:05:00,99.89,99.96,99.88,99.91,8869.0,91.4873,91.5514,91.4782,91.5056,8869.0
2018-04-17 12:10:00,99.92,100.0,99.77,99.77,19028.0,91.5148,91.5881,91.3774,91.3774,19028.0
2018-04-17 12:15:00,99.79,99.82,99.76,99.76,10477.0,91.3957,91.4232,91.3683,91.3683,10477.0
2018-04-17 12:20:00,99.78,99.8,99.7,99.7,9350.0,91.3866,91.4049,91.3133,91.3133,9350.0
2018-04-17 12:25:00,99.71,99.73,99.68,99.69,8536.0,91.3225,91.3408,91.295,91.3042,8536.0
2018-04-17 12:30:00,99.7,99.71,99.63,99.63,14497.0,91.3133,91.3225,91.2492,91.2492,14497.0
2018-04-17 12:35:00,99.62,99.64,99.57,99.62,20638.0,91.24,91.2584,91.1942,91.24,20638.0
2018-04-17 12:40:00,99.59,99.77,99.55,99.58,65760.0,91.2126,91.3774,91.1759,91.2034,65760.0
2018-04-17 12:45:00,99.58,99.59,99.43,99.48,17509.0,91.2034,91.2126,91.066,91.1118,17509.0
2018-04-17 12:50:00,99.49,99.61,99.45,99.45,17498.0,91.121,91.2309,91.0843,91.0843,17498.0
2018-04-17 12:55:00,99.49,99.5,99.35,99.35,8984.0,91.121,91.1301,90.9928,90.9928,8984.0
2018-04-17 13:00:00,99.34,99.53,99.26,99.53,16932.0,90.9836,91.1576,90.9103,91.1576,16932.0
2018-04-17 13:05:00,99.53,99.53,99.46,99.47,11518.0,91.1576,91.1576,91.0935,91.1027,11518.0
2018-04-17 13:10:00,99.45,99.52,99.42,99.42,6127.0,91.0843,91.1485,91.0569,91.0569,6127.0
2018-04-17 13:15:00,99.44,99.44,99.32,99.34,17367.0,91.0752,91.0752,90.9653,90.9836,17367.0
2018-04-17 13:20:00,99.3,99.44,99.29,99.44,9905.0,90.947,91.0752,90.9378,91.0752,9905.0
2018-04-17 13:25:00,99.45,99.48,99.34,99.39,9549.0,91.0843,91.1118,90.9836,91.0294,9549.0
2018-04-17 13:30:00,99.4,99.48,99.36,99.45,11775.0,91.0385,91.1118,91.0019,91.0843,11775.0
2018-04-17 13:35:00,99.45,99.52,99.42,99.49,11099.0,91.0843,91.1485,91.0569,91.121,11099.0
2018-04-17 13:40:00,99.5,99.52,99.44,99.45,15207.0,91.1301,91.1485,91.0752,91.0843,15207.0
2018-04-17 13:45:00,99.44,99.45,99.38,99.4,21476.0,91.0752,91.0843,91.0202,91.0385,21476.0
2018-04-17 13:50:00,99.39,99.43,99.31,99.42,11093.0,91.0294,91.066,90.9561,91.0569,11093.0
2018-04-17 13:55:00,99.42,99.67,99.42,99.67,21377.0,91.0569,91.2858,91.0569,91.2858,21377.0
2018-04-17 14:00:00,99.66,99.72,99.59,99.69,12604.0,91.2767,91.3316,91.2126,91.3042,12604.0
2018-04-17 14:05:00,99.72,99.77,99.6,99.63,12359.0,91.3316,91.3774,91.2217,91.2492,12359.0
2018-04-17 14:10:00,99.6,99.67,99.58,99.61,13333.0,91.2217,91.2858,91.2034,91.2309,13333.0
2018-04-17 14:15:00,99.61,99.67,99.58,99.6,7592.0,91.2309,91.2858,91.2034,91.2217,7592.0
2018-04-17 14:20:00,99.57,99.6,99.53,99.55,10766.0,91.1942,91.2217,91.1576,91.1759,10766.0
2018-04-17 14:25:00,99.54,99.7,99.51,99.68,12690.0,91.1668,91.3133,91.1393,91.295,12690.0
2018-04-17 14:30:00,99.69,99.83,99.68,99.83,14822.0,91.3042,91.4324,91.295,91.4324,14822.0
2018-04-17 14:35:00,99.81,99.93,99.8,99.92,18926.0,91.4141,91.524,91.4049,91.5148,18926.0
2018-04-17 14:40:00,99.92,99.97,99.91,99.94,10786.0,91.5148,91.5606,91.5056,91.5331,10786.0
2018-04-17 14:45:00,99.94,100.02,99.93,99.96,16531.0,91.5331,91.6064,91.524,91.5514,16531.0
2018-04-17 14:50:00,99.95,99.96,99.85,99.89,10115.0,91.5423,91.5514,91.4507,91.4873,10115.0
2018-04-17 14:55:00,99.89,100.0,99.89,100.0,11233.0,91.4873,91.5881,91.4873,91.5881,11233.0
2018-04-17 15:00:00,99.99,100.24,99.96,100.09,49366.0,91.5789,91.8079,91.5514,91.6705,49366.0
2018-04-17 15:05:00,100.09,100.24,100.09,100.15,21606.0,91.6705,91.8079,91.6705,91.7255,21606.0
2018-04-17 15:10:00,100.15,100.15,100.02,100.02,15512.0,91.7255,91.7255,91.6064,91.6064,15512.0
2018-04-17 15:15:00,100.02,100.18,99.97,100.16,26259.0,91.6064,91.7529,91.5606,91.7346,26259.0
2018-04-17 15:20:00,100.17,100.23,100.04,100.04,21475.0,91.7438,91.7987,91.6247,91.6247,21475.0
2018-04-17 15:25:00,100.05,100.11,100.01,100.03,22652.0,91.6339,91.6888,91.5972,91.6156,22652.0
2018-04-17 15:30:00,100.04,100.09,99.99,100.02,23224.0,91.6247,91.6705,91.5789,91.6064,23224.0
2018-04-17 15:35:00,100.03,100.08,99.97,99.98,26927.0,91.6156,91.6613,91.5606,91.5698,26927.0
2018-04-17 15:40:00,99.98,100.07,99.93,100.05,33550.0,91.5698,91.6522,91.524,91.6339,33550.0
2018-04-17 15:45:00,100.06,100.14,100.04,100.08,65658.0,91.643,91.7163,91.6247,91.6613,65658.0
2018-04-17 15:50:00,100.09,100.09,100.03,100.04,73722.0,91.6705,91.6705,91.6156,91.6247,73722.0
2018-04-17 15:55:00,100.05,100.05,99.87,99.87,139477.0,91.6339,91.6339,91.469,91.469,139477.0
2018-04-18 09:30:00,100.32,100.7,100.19,100.64,53744.0,91.8812,92.2292,91.7621,92.1742,53744.0
2018-04-18 09:35:00,100.68,100.83,100.57,100.75,34009.0,92.2109,92.3483,92.1101,92.275,34009.0
2018-04-18 09:40:00,100.75,101.16,100.75,101.12,29643.0,92.275,92.6505,92.275,92.6139,29643.0
2018-04-18 09:45:00,101.11,101.12,100.79,100.8,17741.0,92.6047,92.6139,92.3116,92.3208,17741.0
2018-04-18 09:50:00,100.81,100.85,100.67,100.79,17764.0,92.3299,92.3666,92.2017,92.3116,17764.0
2018-04-18 09:55:00,100.79,100.85,100.69,100.78,20098.0,92.3116,92.3666,92.22,92.3025,20098.0
2018-04-18 10:00:00,100.73,100.92,100.68,100.85,27020.0,92.2567,92.4307,92.2109,92.3666,27020.0
2018-04-18 10:05:00,100.85,100.89,100.79,100.84,16235.0,92.3666,92.4032,92.3116,92.3574,16235.0
2018-04-18 10:10:00,100.83,100.83,100.68,100.75,20840.0,92.3483,92.3483,92.2109,92.275,20840.0
2018-04-18 10:15:00,100.78,100.88,100.62,100.64,22233.0,92.3025,92.3941,92.1559,92.1742,22233.0
2018-04-18 10:20:00,100.56,100.86,100.52,100.86,28565.0,92.101,92.3757,92.0643,92.3757,28565.0
2018-04-18 10:25:00,100.84,100.93,100.77,100.81,17199.0,92.3574,92.4398,92.2933,92.3299,17199.0
2018-04-18 10:30:00,100.77,100.95,100.73,100.92,7868.0,92.2933,92.4582,92.2567,92.4307,7868.0
2018-04-18 10:35:00,100.92,100.93,100.69,100.7,13221.0,92.4307,92.4398,92.22,92.2292,13221.0
2018-04-18 10:40:00,100.69,100.92,100.63,100.86,22801.0,92.22,92.4307,92.1651,92.3757,22801.0
2018-04-18 10:45:00,100.88,100.91,100.73,100.81,18908.0,92.3941,92.4215,92.2567,92.3299,18908.0
2018-04-18 10:50:00,100.8,100.89,100.78,100.82,9279.0,92.3208,92.4032,92.3025,92.3391,9279.0
2018-04-18 10:55:00,100.83,100.86,100.72,100.79,8145.0,92.3483,92.3757,92.2475,92.3116,8145.0
2018-04-18 11:00:00,100.8,100.96,100.79,100.93,13539.0,92.3208,92.4673,92.3116,92.4398,13539.0
2018-04-18 11:05:00,100.93,100.94,100.78,100.82,8104.0,92.4398,92.449,92.3025,92.3391,8104.0
2018-04-18 11:10:00,100.81,100.87,100.75,100.76,9709.0,92.3299,92.3849,92.275,92.2841,9709.0
2018-04-18 11:15:00,100.74,100.93,100.74,100.82,10405.0,92.2658,92.4398,92.2658,92.3391,10405.0
2018-04-18 11:20:00,100.8,100.92,100.79,100.85,7389.0,92.3208,92.4307,92.3116,92.3666,7389.0
2018-04-18 11:25:00,100.8,100.91,100.79,100.82,8808.0,92.3208,92.4215,92.3116,92.3391,8808.0
2018-04-18 11:30:00,100.8,100.86,100.78,100.83,6982.0,92.3208,92.3757,92.3025,92.3483,6982.0
2018-04-18 11:35:00,100.82,100.98,100.81,100.93,8497.0,92.3391,92.4856,92.3299,92.4398,8497.0
2018-04-18 11:40:00,100.94,100.96,100.87,100.88,5038.0,92.449,92.4673,92.3849,92.3941,5038.0
2018-04-18 11:45:00,100.87,100.87,100.78,100.83,9502.0,92.3849,92.3849,92.3025,92.3483,9502.0
2018-04-18 11:50:00,100.83,100.83,100.66,100.72,15686.0,92.3483,92.3483,92.1926,92.2475,15686.0
2018-04-18 11:55:00,100.71,100.71,100.6,100.61,6227.0,92.2384,92.2384,92.1376,92.1468,6227.0
2018-04-18 12:00:00,100.62,100.75,100.62,100.74,9700.0,92.1559,92.275,92.1559,92.2658,9700.0
2018-04-18 12:05:00,100.76,100.79,100.73,100.75,6624.0,92.2841,92.3116,92.2567,92.275,6624.0
2018-04-18 12:10:00,100.76,100.8,100.63,100.67,12521.0,92.2841,92.3208,92.1651,92.2017,12521.0
2018-04-18 12:15:00,100.63,100.63,100.5,100.51,14977.0,92.1651,92.1651,92.046,92.0552,14977.0
2018-04-18 12:20:00,100.51,100.64,100.48,100.63,11707.0,92.0552,92.1742,92.0277,92.1651,11707.0
2018-04-18 12:25:00,100.61,100.63,100.54,100.54,7032.0,92.1468,92.1651,92.0827,92.0827,7032.0
2018-04-18 12:30:00,100.54,100.66,100.53,100.58,7652.0,92.0827,92.1926,92.0735,92.1193,7652.0
2018-04-18 12:35:00,100.58,100.74,100.54,100.73,17034.0,92.1193,92.2658,92.0827,92.2567,17034.0
2018-04-18 12:40:00,100.76,100.76,100.64,100.66,7783.0,92.2841,92.2841,92.1742,92.1926,7783.0
2018-04-18 12:45:00,100.67,100.69,100.55,100.55,4652.0,92.2017,92.22,92.0918,92.0918,4652.0
2018-04-18 12:50:00,100.6,100.73,100.6,100.72,6615.0,92.1376,92.2567,92.1376,92.2475,6615.0
2018-04-18 12:55:00,100.71,100.75,100.68,100.71,4582.0,92.2384,92.275,92.2109,92.2384,4582.0
2018-04-18 13:00:00,100.7,100.73,100.67,100.73,3732.0,92.2292,92.2567,92.2017,92.2567,3732.0
2018-04-18 13:05:00,100.73,100.83,100.68,100.72,12235.0,92.2567,92.3483,92.2109,92.2475,12235.0
2018-04-18 13:10:00,100.73,100.83,100.72,100.79,5800.0,92.2567,92.3483,92.2475,92.3116,5800.0
2018-04-18 13:15:00,100.81,100.84,100.75,100.83,6884.0,92.3299,92.3574,92.275,92.3483,6884.0
2018-04-18 13:20:00,100.84,100.84,100.76,100.77,7739.0,92.3574,92.3574,92.2841,92.2933,7739.0
2018-04-18 13:25:00,100.78,100.82,100.77,100.8,6200.0,92.3025,92.3391,92.2933,92.3208,6200.0
2018-04-18 13:30:00,100.8,100.9,100.78,100.9,13299.0,92.3208,92.4124,92.3025,92.4124,13299.0
2018-04-18 13:35:00,100.89,100.91,100.79,100.79,18777.0,92.4032,92.4215,92.3116,92.3116,18777.0
2018-04-18 13:40:00,100.77,100.87,100.76,100.86,13178.0,92.2933,92.3849,92.2841,92.3757,13178.0
2018-04-18 13:45:00,100.87,100.88,100.74,100.78,7432.0,92.3849,92.3941,92.2658,92.3025,7432.0
2018-04-18 13:50:00,100.8,100.83,100.72,100.72,8040.0,92.3208,92.3483,92.2475,92.2475,8040.0
2018-04-18 13:55:00,100.72,100.72,100.55,100.55,7509.0,92.2475,92.2475,92.0918,92.0918,7509.0
2018-04-18 14:00:00,100.57,100.6,100.51,100.53,4863.0,92.1101,92.1376,92.0552,92.0735,4863.0
2018-04-18 14:05:00,100.55,100.64,100.55,100.58,6533.0,92.0918,92.1742,92.0918,92.1193,6533.0
2018-04-18 14:10:00,100.59,100.7,100.49,100.66,33929.0,92.1284,92.2292,92.0369,92.1926,33929.0
2018-04-18 14:15:00,100.68,100.7,100.59,100.62,14303.0,92.2109,92.2292,92.1284,92.1559,14303.0
2018-04-18 14:20:00,100.62,100.67,100.61,100.62,6140.0,92.1559,92.2017,92.1468,92.1559,6140.0
2018-04-18 14:25:00,100.64,100.75,100.64,100.7,6104.0,92.1742,92.275,92.1742,92.2292,6104.0
2018-04-18 14:30:00,100.69,100.7,100.5,100.59,6814.0,92.22,92.2292,92.046,92.1284,6814.0
2018-04-18 14:35:00,100.59,100.61,100.39,100.4,8590.0,92.1284,92.1468,91.9453,91.9544,8590.0
2018-04-18 14:40:00,100.39,100.46,100.39,100.41,12141.0,91.9453,92.0094,91.9453,91.9636,12141.0
2018-04-18 14:45:00,100.41,100.41,100.27,100.27,8861.0,91.9636,91.9636,91.8354,91.8354,8861.0
2018-04-18 14:50:00,100.25,100.32,100.22,100.31,10978.0,91.817,91.8812,91.7896,91.872,10978.0
2018-04-18 14:55:00,100.3,100.3,100.19,100.2,10772.0,91.8628,91.8628,91.7621,91.7713,10772.0
2018-04-18 15:00:00,100.23,100.23,99.99,100.15,20399.0,91.7987,91.7987,91.5789,91.7255,20399.0
2018-04-18 15:05:00,100.18,100.18,100.05,100.1,24099.0,91.7529,91.7529,91.6339,91.6797,24099.0
2018-04-18 15:10:00,100.11,100.14,100.05,100.05,44202.0,91.6888,91.7163,91.6339,91.6339,44202.0
2018-04-18 15:15:00,100.05,100.12,100.04,100.06,47249.0,91.6339,91.698,91.6247,91.643,47249.0
2018-04-18 15:20:00,100.06,100.1,99.99,99.99,11474.0,91.643,91.6797,91.5789,91.5789,11474.0
2018-04-18 15:25:00,100.0,100.0,99.92,99.92,7681.0,91.5881,91.5881,91.5148,91.5148,7681.0
2018-04-18 15:30:00,99.92,100.02,99.86,100.0,26392.0,91.5148,91.6064,91.4599,91.5881,26392.0
2018-04-18 15:35:00,100.0,100.11,100.0,100.11,26816.0,91.5881,91.6888,91.5881,91.6888,26816.0
2018-04-18 15:40:00,100.11,100.24,100.1,100.19,24628.0,91.6888,91.8079,91.6797,91.7621,24628.0
2018-04-18 15:45:00,100.19,100.23,100.08,100.08,26388.0,91.7621,91.7987,91.6613,91.6613,26388.0
2018-04-18 15:50:00,100.08,100.16,100.03,100.06,41319.0,91.6613,91.7346,91.6156,91.643,41319.0
2018-04-18 15:55:00,100.06,100.26,100.03,100.22,231667.0,91.643,91.8262,91.6156,91.7896,231667.0
2018-04-19 09:30:00,99.78,100.06,99.61,99.64,34121.0,91.3866,91.643,91.2309,91.2584,34121.0
2018-04-19 09:35:00,99.51,99.62,99.25,99.26,28145.0,91.1393,91.24,90.9012,90.9103,28145.0
2018-04-19 09:40:00,99.21,99.25,98.79,98.95,13281.0,90.8645,90.9012,90.4799,90.6264,13281.0
2018-04-19 09:45:00,98.88,98.93,98.3,98.36,28255.0,90.5623,90.6081,90.0311,90.086,28255.0
2018-04-19 09:50:00,98.42,98.96,98.35,98.95,12754.0,90.141,90.6356,90.0769,90.6264,12754.0
2018-04-19 09:55:00,98.93,99.16,98.92,99.16,23651.0,90.6081,90.8187,90.5989,90.8187,23651.0
2018-04-19 10:00:00,99.2,99.3,98.96,98.96,13163.0,90.8554,90.947,90.6356,90.6356,13163.0
2018-04-19 10:05:00,98.95,99.07,98.93,99.07,7574.0,90.6264,90.7363,90.6081,90.7363,7574.0
2018-04-19 10:10:00,99.07,99.07,98.69,98.73,9083.0,90.7363,90.7363,90.3883,90.4249,9083.0
2018-04-19 10:15:00,98.81,99.1,98.81,99.03,4416.0,90.4982,90.7638,90.4982,90.6997,4416.0
2018-04-19 10:20:00,99.02,99.07,98.93,99.02,5650.0,90.6905,90.7363,90.6081,90.6905,5650.0
2018-04-19 10:25:00,99.07,99.16,99.02,99.08,5884.0,90.7363,90.8187,90.6905,90.7455,5884.0
2018-04-19 10:30:00,99.05,99.32,98.97,99.26,17668.0,90.718,90.9653,90.6447,90.9103,17668.0
2018-04-19 10:35:00,99.25,99.27,99.05,99.14,4798.0,90.9012,90.9195,90.718,90.8004,4798.0
2018-04-19 10:40:00,99.12,99.17,98.92,98.98,3052.0,90.7821,90.8279,90.5989,90.6539,3052.0
2018-04-19 10:45:00,98.95,98.99,98.77,98.81,4925.0,90.6264,90.663,90.4615,90.4982,4925.0
2018-04-19 10:50:00,98.84,98.89,98.78,98.78,5095.0,90.5257,90.5714,90.4707,90.4707,5095.0
2018-04-19 10:55:00,98.78,98.87,98.65,98.87,7502.0,90.4707,90.5531,90.3516,90.5531,7502.0
2018-04-19 11:00:00,98.88,98.88,98.64,98.67,8120.0,90.5623,90.5623,90.3425,90.37,8120.0
2018-04-19 11:05:00,98.69,98.72,98.62,98.65,7712.0,90.3883,90.4157,90.3242,90.3516,7712.0
2018-04-19 11:10:00,98.62,98.63,98.49,98.55,6092.0,90.3242,90.3333,90.2051,90.2601,6092.0
2018-04-19 11:15:00,98.53,98.67,98.49,98.53,5966.0,90.2417,90.37,90.2051,90.2417,5966.0
2018-04-19 11:20:00,98.53,98.67,98.5,98.6,4100.0,90.2417,90.37,90.2143,90.3058,4100.0
2018-04-19 11:25:00,98.55,98.63,98.48,98.6,8163.0,90.2601,90.3333,90.1959,90.3058,8163.0
2018-04-19 11:30:00,98.58,98.6,98.5,98.55,9427.0,90.2875,90.3058,90.2143,90.2601,9427.0
2018-04-19 11:35:00,98.54,98.59,98.52,98.55,7352.0,90.2509,90.2967,90.2326,90.2601,7352.0
2018-04-19 11:40:00,98.57,98.63,98.56,98.56,4700.0,90.2784,90.3333,90.2692,90.2692,4700.0
2018-04-19 11:45:00,98.56,98.63,98.55,98.63,6075.0,90.2692,90.3333,90.2601,90.3333,6075.0
2018-04-19 11:50:00,98.63,98.63,98.54,98.59,17348.0,90.3333,90.3333,90.2509,90.2967,17348.0
2018-04-19 11:55:00,98.58,98.64,98.53,98.64,9324.0,90.2875,90.3425,90.2417,90.3425,9324.0
2018-04-19 12:00:00,98.6,98.63,98.54,98.58,27267.0,90.3058,90.3333,90.2509,90.2875,27267.0
2018-04-19 12:05:00,98.59,98.59,98.37,98.45,10450.0,90.2967,90.2967,90.0952,90.1685,10450.0
2018-04-19 12:10:00,98.43,98.5,98.38,98.39,12266.0,90.1501,90.2143,90.1044,90.1135,12266.0
2018-04-19 12:15:00,98.41,98.5,98.39,98.45,14470.0,90.1318,90.2143,90.1135,90.1685,14470.0
2018-04-19 12:20:00,98.49,98.49,98.27,98.27,12940.0,90.2051,90.2051,90.0036,90.0036,12940.0
2018-04-19 12:25:00,98.27,98.27,98.18,98.2,10752.0,90.0036,90.0036,89.9212,89.9395,10752.0
2018-04-19 12:30:00,98.22,98.37,98.19,98.34,8085.0,89.9578,90.0952,89.9303,90.0677,8085.0
2018-04-19 12:35:00,98.37,98.49,98.33,98.49,8616.0,90.0952,90.2051,90.0586,90.2051,8616.0
2018-04-19 12:40:00,98.47,98.47,98.37,98.45,9852.0,90.1868,90.1868,90.0952,90.1685,9852.0
2018-04-19 12:45:00,98.45,98.56,98.45,98.55,67825.0,90.1685,90.2692,90.1685,90.2601,67825.0
2018-04-19 12:50:00,98.53,98.53,98.47,98.51,15469.0,90.2417,90.2417,90.1868,90.2234,15469.0
2018-04-19 12:55:00,98.5,98.57,98.48,98.56,11907.0,90.2143,90.2784,90.1959,90.2692,11907.0
2018-04-19 13:00:00,98.55,98.62,98.47,98.5,16264.0,90.2601,90.3242,90.1868,90.2143,16264.0
2018-04-19 13:05:00,98.48,98.5,98.38,98.41,12484.0,90.1959,90.2143,90.1044,90.1318,12484.0
2018-04-19 13:10:00,98.4,98.44,98.38,98.44,8700.0,90.1227,90.1593,90.1044,90.1593,8700.0
2018-04-19 13:15:00,98.42,98.43,98.34,98.39,9804.0,90.141,90.1501,90.0677,90.1135,9804.0
2018-04-19 13:20:00,98.4,98.47,98.36,98.42,9420.0,90.1227,90.1868,90.086,90.141,9420.0
2018-04-19 13:25:00,98.4,98.42,98.35,98.38,6101.0,90.1227,90.141,90.0769,90.1044,6101.0
2018-04-19 13:30:00,98.37,98.48,98.37,98.41,9324.0,90.0952,90.1959,90.0952,90.1318,9324.0
2018-04-19 13:35:00,98.42,98.46,98.35,98.39,9855.0,90.141,90.1776,90.0769,90.1135,9855.0
2018-04-19 13:40:00,98.37,98.4,98.34,98.4,9007.0,90.0952,90.1227,90.0677,90.1227,9007.0
2018-04-19 13:45:00,98.4,98.48,98.39,98.47,9876.0,90.1227,90.1959,90.1135,90.1868,9876.0
2018-04-19 13:50:00,98.48,98.73,98.46,98.71,13932.0,90.1959,90.4249,90.1776,90.4066,13932.0
2018-04-19 13:55:00,98.72,98.74,98.6,98.66,9353.0,90.4157,90.4341,90.3058,90.3608,9353.0
2018-04-19 14:00:00,98.64,98.81,98.64,98.73,11165.0,90.3425,90.4982,90.3425,90.4249,11165.0
2018-04-19 14:05:00,98.74,98.89,98.73,98.82,28723.0,90.4341,90.5714,90.4249,90.5073,28723.0
2018-04-19 14:10:00,98.83,98.94,98.83,98.87,17316.0,90.5165,90.6172,90.5165,90.5531,17316.0
2018-04-19 14:15:00,98.89,98.96,98.87,98.93,11102.0,90.5714,90.6356,90.5531,90.6081,11102.0
2018-04-19 14:20:00,98.94,98.95,98.85,98.85,9979.0,90.6172,90.6264,90.5348,90.5348,9979.0
2018-04-19 14:25:00,98.85,98.87,98.75,98.83,14164.0,90.5348,90.5531,90.4432,90.5165,14164.0
2018-04-19 14:30:00,98.83,98.95,98.81,98.86,9864.0,90.5165,90.6264,90.4982,90.544,9864.0
2018-04-19 14:35:00,98.86,98.92,98.81,98.92,14424.0,90.544,90.5989,90.4982,90.5989,14424.0
2018-04-19 14:40:00,98.9,99.01,98.9,98.96,14914.0,90.5806,90.6814,90.5806,90.6356,14914.0
2018-04-19 14:45:00,98.98,99.0,98.9,98.92,9752.0,90.6539,90.6722,90.5806,90.5989,9752.0
2018-04-19 14:50:00,98.91,98.96,98.89,98.95,10709.0,90.5898,90.6356,90.5714,90.6264,10709.0
2018-04-19 14:55:00,98.96,99.0,98.93,98.97,17329.0,90.6356,90.6722,90.6081,90.6447,17329.0
2018-04-19 15:00:00,98.95,99.0,98.9,98.98,13479.0,90.6264,90.6722,90.5806,90.6539,13479.0
2018-04-19 15:05:00,98.95,99.0,98.93,98.97,8957.0,90.6264,90.6722,90.6081,90.6447,8957.0
2018-04-19 15:10:00,98.98,98.99,98.87,98.87,17434.0,90.6539,90.663,90.5531,90.5531,17434.0
2018-04-19 15:15:00,98.87,98.9,98.81,98.88,23810.0,90.5531,90.5806,90.4982,90.5623,23810.0
2018-04-19 15:20:00,98.89,98.92,98.79,98.83,11594.0,90.5714,90.5989,90.4799,90.5165,11594.0
2018-04-19 15:25:00,98.82,98.82,98.76,98.78,13847.0,90.5073,90.5073,90.4524,90.4707,13847.0
2018-04-19 15:30:00,98.77,98.85,98.73,98.85,27232.0,90.4615,90.5348,90.4249,90.5348,27232.0
2018-04-19 15:35:00,98.89,99.03,98.88,98.9,74751.0,90.5714,90.6997,90.5623,90.5806,74751.0
2018-04-19 15:40:00,98.91,99.0,98.88,98.98,23758.0,90.5898,90.6722,90.5623,90.6539,23758.0
2018-04-19 15:45:00,98.98,98.99,98.9,98.99,41962.0,90.6539,90.663,90.5806,90.663,41962.0
2018-04-19 15:50:00,99.0,99.02,98.86,98.87,64002.0,90.6722,90.6905,90.544,90.5531,64002.0
2018-04-19 15:55:00,98.86,99.0,98.86,99.0,85049.0,90.544,90.6722,90.544,90.6722,85049.0
2018-04-20 09:30:00,98.74,99.16,98.6,98.62,129061.0,90.4341,90.8187,90.3058,90.3242,129061.0
2018-04-20 09:35:00,98.61,98.61,97.8,98.11,77467.0,90.315,90.315,89.5731,89.8571,77467.0
2018-04-20 09:40:00,98.05,98.07,97.42,97.42,36547.0,89.8021,89.8204,89.2251,89.2251,36547.0
2018-04-20 09:45:00,97.45,97.83,97.43,97.79,52565.0,89.2526,89.6006,89.2343,89.564,52565.0
2018-04-20 09:50:00,97.82,97.96,97.62,97.82,28334.0,89.5915,89.7197,89.4083,89.5915,28334.0
2018-04-20 09:55:00,97.82,97.84,97.34,97.36,25794.0,89.5915,89.6098,89.1518,89.1702,25794.0
2018-04-20 10:00:00,97.4,97.49,97.23,97.3,57786.0,89.2068,89.2892,89.0511,89.1152,57786.0
2018-04-20 10:05:00,97.28,97.45,97.15,97.2,48335.0,89.0969,89.2526,88.9778,89.0236,48335.0
2018-04-20 10:10:00,97.21,97.21,96.77,96.83,61792.0,89.0328,89.0328,88.6298,88.6847,61792.0
2018-04-20 10:15:00,96.83,97.08,96.7,97.07,55146.0,88.6847,88.9137,88.5657,88.9045,55146.0
2018-04-20 10:20:00,97.07,97.12,96.93,96.93,22995.0,88.9045,88.9503,88.7763,88.7763,22995.0
2018-04-20 10:25:00,96.94,97.14,96.94,97.14,25223.0,88.7855,88.9687,88.7855,88.9687,25223.0
2018-04-20 10:30:00,97.13,97.25,96.98,97.09,32285.0,88.9595,89.0694,88.8221,88.9229,32285.0
2018-04-20 10:35:00,97.14,97.17,96.99,97.01,18747.0,88.9687,88.9961,88.8313,88.8496,18747.0
2018-04-20 10:40:00,97.06,97.06,96.82,97.03,16280.0,88.8954,88.8954,88.6756,88.8679,16280.0
2018-04-20 10:45:00,97.05,97.09,96.82,96.83,24779.0,88.8862,88.9229,88.6756,88.6847,24779.0
2018-04-20 10:50:00,96.81,96.86,96.6,96.83,27076.0,88.6664,88.7122,88.4741,88.6847,27076.0
2018-04-20 10:55:00,96.84,97.03,96.83,96.96,18572.0,88.6939,88.8679,88.6847,88.8038,18572.0
2018-04-20 11:00:00,96.96,97.04,96.74,96.76,15041.0,88.8038,88.8771,88.6023,88.6206,15041.0
2018-04-20 11:05:00,96.76,96.95,96.74,96.79,22887.0,88.6206,88.7946,88.6023,88.6481,22887.0
2018-04-20 11:10:00,96.79,96.8,96.58,96.66,30086.0,88.6481,88.6573,88.4558,88.529,30086.0
2018-04-20 11:15:00,96.67,96.74,96.62,96.72,14038.0,88.5382,88.6023,88.4924,88.584,14038.0
2018-04-20 11:20:00,96.74,96.8,96.59,96.59,23335.0,88.6023,88.6573,88.4649,88.4649,23335.0
2018-04-20 11:25:00,96.62,96.66,96.47,96.54,34422.0,88.4924,88.529,88.355,88.4191,34422.0
2018-04-20 11:30:00,96.54,96.94,96.53,96.92,15726.0,88.4191,88.7855,88.41,88.7672,15726.0
2018-04-20 11:35:00,96.88,96.99,96.81,96.99,18822.0,88.7305,88.8313,88.6664,88.8313,18822.0
2018-04-20 11:40:00,96.98,97.0,96.84,96.96,16631.0,88.8221,88.8404,88.6939,88.8038,16631.0
2018-04-20 11:45:00,96.98,96.99,96.85,96.85,9409.0,88.8221,88.8313,88.7031,88.7031,9409.0
2018-04-20 11:50:00,96.85,96.85,96.63,96.67,17615.0,88.7031,88.7031,88.5016,88.5382,17615.0
2018-04-20 11:55:00,96.68,96.87,96.68,96.84,15492.0,88.5474,88.7214,88.5474,88.6939,15492.0
2018-04-20 12:00:00,96.82,96.83,96.67,96.67,17223.0,88.6756,88.6847,88.5382,88.5382,17223.0
2018-04-20 12:05:00,96.69,96.86,96.66,96.84,15942.0,88.5565,88.7122,88.529,88.6939,15942.0
2018-04-20 12:10:00,96.84,96.86,96.73,96.73,11317.0,88.6939,88.7122,88.5931,88.5931,11317.0
2018-04-20 12:15:00,96.71,96.75,96.63,96.64,15815.0,88.5748,88.6115,88.5016,88.5107,15815.0
2018-04-20 12:20:00,96.65,96.81,96.64,96.7,14368.0,88.5199,88.6664,88.5107,88.5657,14368.0
2018-04-20 12:25:00,96.68,96.77,96.58,96.58,12371.0,88.5474,88.6298,88.4558,88.4558,12371.0
2018-04-20 12:30:00,96.59,96.6,96.45,96.53,22159.0,88.4649,88.4741,88.3367,88.41,22159.0
2018-04-20 12:35:00,96.53,96.66,96.53,96.55,13025.0,88.41,88.529,88.41,88.4283,13025.0
2018-04-20 12:40:00,96.53,96.56,96.34,96.35,15405.0,88.41,88.4374,88.236,88.2451,15405.0
2018-04-20 12:45:00,96.34,96.55,96.33,96.41,14342.0,88.236,88.4283,88.2268,88.3001,14342.0
2018-04-20 12:50:00,96.41,96.43,96.29,96.36,16822.0,88.3001,88.3184,88.1902,88.2543,16822.0
2018-04-20 12:55:00,96.4,96.4,96.22,96.34,17122.0,88.2909,88.2909,88.126,88.236,17122.0
2018-04-20 13:00:00,96.33,96.46,96.29,96.42,13872.0,88.2268,88.3459,88.1902,88.3092,13872.0
2018-04-20 13:05:00,96.44,96.44,96.35,96.36,13524.0,88.3275,88.3275,88.2451,88.2543,13524.0
2018-04-20 13:10:00,96.36,96.47,96.33,96.47,10674.0,88.2543,88.355,88.2268,88.355,10674.0
2018-04-20 13:15:00,96.5,96.55,96.41,96.42,11247.0,88.3825,88.4283,88.3001,88.3092,11247.0
2018-04-20 13:20:00,96.43,96.43,96.3,96.32,9484.0,88.3184,88.3184,88.1993,88.2176,9484.0
2018-04-20 13:25:00,96.34,96.53,96.31,96.5,10615.0,88.236,88.41,88.2085,88.3825,10615.0
2018-04-20 13:30:00,96.51,96.51,96.44,96.47,15553.0,88.3917,88.3917,88.3275,88.355,15553.0
2018-04-20 13:35:00,96.47,96.75,96.47,96.7,10347.0,88.355,88.6115,88.355,88.5657,10347.0
2018-04-20 13:40:00,96.69,96.79,96.66,96.7,11133.0,88.5565,88.6481,88.529,88.5657,11133.0
2018-04-20 13:45:00,96.7,96.75,96.57,96.58,11959.0,88.5657,88.6115,88.4466,88.4558,11959.0
2018-04-20 13:50:00,96.58,96.7,96.52,96.7,17787.0,88.4558,88.5657,88.4008,88.5657,17787.0
2018-04-20 13:55:00,96.67,96.87,96.67,96.78,11216.0,88.5382,88.7214,88.5382,88.6389,11216.0
2018-04-20 14:00:00,96.78,96.84,96.75,96.78,42834.0,88.6389,88.6939,88.6115,88.6389,42834.0
2018-04-20 14:05:00,96.79,96.89,96.77,96.88,59274.0,88.6481,88.7397,88.6298,88.7305,59274.0
2018-04-20 14:10:00,96.87,96.92,96.81,96.88,38735.0,88.7214,88.7672,88.6664,88.7305,38735.0
2018-04-20 14:15:00,96.88,96.88,96.5,96.75,68898.0,88.7305,88.7305,88.3825,88.6115,68898.0
2018-04-20 14:20:00,96.72,96.96,96.71,96.96,17842.0,88.584,88.8038,88.5748,88.8038,17842.0
2018-04-20 14:25:00,96.99,96.99,96.79,96.86,18628.0,88.8313,88.8313,88.6481,88.7122,18628.0
2018-04-20 14:30:00,96.9,96.92,96.75,96.78,24701.0,88.7488,88.7672,88.6115,88.6389,24701.0
2018-04-20 14:35:00,96.8,96.86,96.73,96.77,19068.0,88.6573,88.7122,88.5931,88.6298,19068.0
2018-04-20 14:40:00,96.78,96.84,96.69,96.75,23666.0,88.6389,88.6939,88.5565,88.6115,23666.0
2018-04-20 14:45:00,96.75,96.85,96.74,96.82,25171.0,88.6115,88.7031,88.6023,88.6756,25171.0
2018-04-20 14:50:00,96.81,96.83,96.67,96.67,33612.0,88.6664,88.6847,88.5382,88.5382,33612.0
2018-04-20 14:55:00,96.67,96.73,96.67,96.72,23625.0,88.5382,88.5931,88.5382,88.584,23625.0
2018-04-20 15:00:00,96.71,96.71,96.5,96.5,37121.0,88.5748,88.5748,88.3825,88.3825,37121.0
2018-04-20 15:05:00,96.49,96.49,96.33,96.36,27106.0,88.3733,88.3733,88.2268,88.2543,27106.0
2018-04-20 15:10:00,96.37,96.56,96.37,96.56,22520.0,88.2634,88.4374,88.2634,88.4374,22520.0
2018-04-20 15:15:00,96.56,96.56,96.41,96.42,35174.0,88.4374,88.4374,88.3001,88.3092,35174.0
2018-04-20 15:20:00,96.42,96.49,96.41,96.49,32745.0,88.3092,88.3733,88.3001,88.3733,32745.0
2018-04-20 15:25:00,96.5,96.56,96.48,96.51,32015.0,88.3825,88.4374,88.3642,88.3917,32015.0
2018-04-20 15:30:00,96.52,96.56,96.51,96.54,41801.0,88.4008,88.4374,88.3917,88.4191,41801.0
2018-04-20 15:35:00,96.53,96.55,96.49,96.5,52326.0,88.41,88.4283,88.3733,88.3825,52326.0
2018-04-20 15:40:00,96.5,96.56,96.46,96.47,67319.0,88.3825,88.4374,88.3459,88.355,67319.0
2018-04-20 15:45:00,96.46,96.46,96.3,96.35,72074.0,88.3459,88.3459,88.1993,88.2451,72074.0
2018-04-20 15:50:00,96.34,96.36,96.25,96.25,107106.0,88.236,88.2543,88.1535,88.1535,107106.0
2018-04-20 15:55:00,96.26,96.36,96.25,96.36,247462.0,88.1627,88.2543,88.1535,88.2543,247462.0
2018-04-23 09:30:00,96.71,96.71,96.02,96.02,19329.0,88.5748,88.5748,87.9429,87.9429,19329.0
2018-04-23 09:35:00,96.11,96.19,95.83,96.02,5760.0,88.0253,88.0986,87.7689,87.9429,5760.0
2018-04-23 09:40:00,96.25,96.35,96.05,96.29,17766.0,88.1535,88.2451,87.9703,88.1902,17766.0
2018-04-23 09:45:00,96.29,96.35,96.16,96.2,9313.0,88.1902,88.2451,88.0711,88.1077,9313.0
2018-04-23 09:50:00,96.28,96.52,96.25,96.4,20529.0,88.181,88.4008,88.1535,88.2909,20529.0
2018-04-23 09:55:00,96.4,96.59,96.31,96.55,39366.0,88.2909,88.4649,88.2085,88.4283,39366.0
2018-04-23 10:00:00,96.58,96.58,96.35,96.48,10582.0,88.4558,88.4558,88.2451,88.3642,10582.0
2018-04-23 10:05:00,96.48,96.55,96.17,96.19,13725.0,88.3642,88.4283,88.0803,88.0986,13725.0
2018-04-23 10:10:00,96.26,96.37,96.07,96.2,32876.0,88.1627,88.2634,87.9887,88.1077,32876.0
2018-04-23 10:15:00,96.21,96.25,96.15,96.21,16494.0,88.1169,88.1535,88.0619,88.1169,16494.0
2018-04-23 10:20:00,96.21,96.26,96.16,96.24,10534.0,88.1169,88.1627,88.0711,88.1444,10534.0
2018-04-23 10:25:00,96.25,96.25,96.09,96.12,23113.0,88.1535,88.1535,88.007,88.0345,23113.0
2018-04-23 10:30:00,96.15,96.28,96.05,96.28,12875.0,88.0619,88.181,87.9703,88.181,12875.0
2018-04-23 10:35:00,96.28,96.28,96.1,96.24,19619.0,88.181,88.181,88.0161,88.1444,19619.0
2018-04-23 10:40:00,96.25,96.39,96.23,96.3,22864.0,88.1535,88.2817,88.1352,88.1993,22864.0
2018-04-23 10:45:00,96.3,96.41,96.3,96.37,9590.0,88.1993,88.3001,88.1993,88.2634,9590.0
2018-04-23 10:50:00,96.35,96.38,96.3,96.35,19260.0,88.2451,88.2726,88.1993,88.2451,19260.0
2018-04-23 10:55:00,96.37,96.46,96.34,96.43,7905.0,88.2634,88.3459,88.236,88.3184,7905.0
2018-04-23 11:00:00,96.42,96.44,96.27,96.44,197132.0,88.3092,88.3275,88.1718,88.3275,197132.0
2018-04-23 11:05:00,96.48,96.63,96.47,96.63,12881.0,88.3642,88.5016,88.355,88.5016,12881.0
2018-04-23 11:10:00,96.64,96.84,96.63,96.8,14974.0,88.5107,88.6939,88.5016,88.6573,14974.0
2018-04-23 11:15:00,96.81,96.82,96.64,96.64,13516.0,88.6664,88.6756,88.5107,88.5107,13516.0
2018-04-23 11:20:00,96.63,96.66,96.6,96.63,13941.0,88.5016,88.529,88.4741,88.5016,13941.0
2018-04-23 11:25:00,96.62,96.62,96.47,96.58,9796.0,88.4924,88.4924,88.355,88.4558,9796.0
2018-04-23 11:30:00,96.61,96.61,96.5,96.53,6351.0,88.4832,88.4832,88.3825,88.41,6351.0
2018-04-23 11:35:00,96.51,96.6,96.45,96.57,14861.0,88.3917,88.4741,88.3367,88.4466,14861.0
2018-04-23 11:40:00,96.57,96.73,96.57,96.62,7858.0,88.4466,88.5931,88.4466,88.4924,7858.0
2018-04-23 11:45:00,96.63,96.73,96.51,96.53,11743.0,88.5016,88.5931,88.3917,88.41,11743.0
2018-04-23 11:50:00,96.54,96.6,96.46,96.5,8717.0,88.4191,88.4741,88.3459,88.3825,8717.0
2018-04-23 11:55:00,96.5,96.51,96.37,96.46,8849.0,88.3825,88.3917,88.2634,88.3459,8849.0
2018-04-23 12:00:00,96.47,96.68,96.42,96.6,9365.0,88.355,88.5474,88.3092,88.4741,9365.0
2018-04-23 12:05:00,96.6,96.64,96.59,96.62,8052.0,88.4741,88.5107,88.4649,88.4924,8052.0
2018-04-23 12:10:00,96.6,96.64,96.53,96.61,9178.0,88.4741,88.5107,88.41,88.4832,9178.0
2018-04-23 12:15:00,96.61,96.64,96.52,96.53,10820.0,88.4832,88.5107,88.4008,88.41,10820.0
2018-04-23 12:20:00,96.51,96.53,96.44,96.44,19203.0,88.3917,88.41,88.3275,88.3275,19203.0
2018-04-23 12:25:00,96.45,96.51,96.37,96.45,13409.0,88.3367,88.3917,88.2634,88.3367,13409.0
2018-04-23 12:30:00,96.49,96.58,96.47,96.52,10517.0,88.3733,88.4558,88.355,88.4008,10517.0
2018-04-23 12:35:00,96.51,96.67,96.5,96.67,5819.0,88.3917,88.5382,88.3825,88.5382,5819.0
2018-04-23 12:40:00,96.65,96.65,96.57,96.6,9404.0,88.5199,88.5199,88.4466,88.4741,9404.0
2018-04-23 12:45:00,96.61,96.68,96.58,96.58,9032.0,88.4832,88.5474,88.4558,88.4558,9032.0
2018-04-23 12:50:00,96.59,96.65,96.56,96.65,5500.0,88.4649,88.5199,88.4374,88.5199,5500.0
2018-04-23 12:55:00,96.63,96.69,96.59,96.69,5877.0,88.5016,88.5565,88.4649,88.5565,5877.0
2018-04-23 13:00:00,96.66,96.7,96.63,96.67,6491.0,88.529,88.5657,88.5016,88.5382,6491.0
2018-04-23 13:05:00,96.65,96.66,96.55,96.58,9290.0,88.5199,88.529,88.4283,88.4558,9290.0
2018-04-23 13:10:00,96.58,96.66,96.55,96.66,9736.0,88.4558,88.529,88.4283,88.529,9736.0
2018-04-23 13:15:00,96.64,96.69,96.64,96.66,8395.0,88.5107,88.5565,88.5107,88.529,8395.0
2018-04-23 13:20:00,96.67,96.77,96.67,96.71,10131.0,88.5382,88.6298,88.5382,88.5748,10131.0
2018-04-23 13:25:00,96.73,96.8,96.73,96.76,3400.0,88.5931,88.6573,88.5931,88.6206,3400.0
2018-04-23 13:30:00,96.77,96.78,96.65,96.65,6450.0,88.6298,88.6389,88.5199,88.5199,6450.0
2018-04-23 13:35:00,96.65,96.7,96.59,96.59,10810.0,88.5199,88.5657,88.4649,88.4649,10810.0
2018-04-23 13:40:00,96.58,96.69,96.56,96.64,5811.0,88.4558,88.5565,88.4374,88.5107,5811.0
2018-04-23 13:45:00,96.6,96.69,96.6,96.64,6240.0,88.4741,88.5565,88.4741,88.5107,6240.0
2018-04-23 13:50:00,96.67,96.72,96.62,96.66,20375.0,88.5382,88.584,88.4924,88.529,20375.0
2018-04-23 13:55:00,96.67,96.74,96.67,96.72,5669.0,88.5382,88.6023,88.5382,88.584,5669.0
2018-04-23 14:00:00,96.72,96.78,96.69,96.69,10440.0,88.584,88.6389,88.5565,88.5565,10440.0
2018-04-23 14:05:00,96.69,96.69,96.47,96.51,13190.0,88.5565,88.5565,88.355,88.3917,13190.0
2018-04-23 14:10:00,96.52,96.57,95.92,96.29,89572.0,88.4008,88.4466,87.8513,88.1902,89572.0
2018-04-23 14:15:00,96.32,96.41,96.27,96.4,17352.0,88.2176,88.3001,88.1718,88.2909,17352.0
2018-04-23 14:20:00,96.38,96.45,96.34,96.43,9371.0,88.2726,88.3367,88.236,88.3184,9371.0
2018-04-23 14:25:00,96.43,96.44,96.32,96.44,30048.0,88.3184,88.3275,88.2176,88.3275,30048.0
2018-04-23 14:30:00,96.46,96.48,96.4,96.45,9423.0,88.3459,88.3642,88.2909,88.3367,9423.0
2018-04-23 14:35:00,96.44,96.5,96.36,96.42,24176.0,88.3275,88.3825,88.2543,88.3092,24176.0
2018-04-23 14:40:00,96.39,96.47,96.39,96.41,8511.0,88.2817,88.355,88.2817,88.3001,8511.0
2018-04-23 14:45:00,96.4,96.41,96.31,96.35,10214.0,88.2909,88.3001,88.2085,88.2451,10214.0
2018-04-23 14:50:00,96.36,96.43,96.36,96.42,22230.0,88.2543,88.3184,88.2543,88.3092,22230.0
2018-04-23 14:55:00,96.42,96.52,96.4,96.47,14742.0,88.3092,88.4008,88.2909,88.355,14742.0
2018-04-23 15:00:00,96.46,96.81,96.37,96.79,33478.0,88.3459,88.6664,88.2634,88.6481,33478.0
2018-04-23 15:05:00,96.79,96.8,96.71,96.74,22311.0,88.6481,88.6573,88.5748,88.6023,22311.0
2018-04-23 15:10:00,96.74,96.84,96.73,96.82,34652.0,88.6023,88.6939,88.5931,88.6756,34652.0
2018-04-23 15:15:00,96.83,96.95,96.81,96.92,19800.0,88.6847,88.7946,88.6664,88.7672,19800.0
2018-04-23 15:20:00,96.92,96.99,96.92,96.95,25744.0,88.7672,88.8313,88.7672,88.7946,25744.0
2018-04-23 15:25:00,96.95,97.05,96.91,97.05,23348.0,88.7946,88.8862,88.758,88.8862,23348.0
2018-04-23 15:30:00,97.05,97.15,97.04,97.06,29794.0,88.8862,88.9778,88.8771,88.8954,29794.0
2018-04-23 15:35:00,97.06,97.1,97.01,97.02,55115.0,88.8954,88.932,88.8496,88.8588,55115.0
2018-04-23 15:40:00,97.02,97.14,96.99,97.14,98038.0,88.8588,88.9687,88.8313,88.9687,98038.0
2018-04-23 15:45:00,97.14,97.17,97.11,97.15,50970.0,88.9687,88.9961,88.9412,88.9778,50970.0
2018-04-23 15:50:00,97.14,97.19,97.01,97.05,62075.0,88.9687,89.0145,88.8496,88.8862,62075.0
2018-04-23 15:55:00,97.04,97.09,96.97,97.01,127522.0,88.8771,88.9229,88.813,88.8496,127522.0
2018-04-24 09:30:00,97.54,97.54,96.73,96.91,25354.0,89.335,89.335,88.5931,88.758,25354.0
2018-04-24 09:35:00,96.82,97.0,96.77,96.94,11347.0,88.6756,88.8404,88.6298,88.7855,11347.0
2018-04-24 09:40:00,96.93,97.61,96.92,97.56,22727.0,88.7763,89.3991,88.7672,89.3533,22727.0
2018-04-24 09:45:00,97.56,97.76,97.54,97.59,30001.0,89.3533,89.5365,89.335,89.3808,30001.0
2018-04-24 09:50:00,97.7,97.7,97.5,97.5,19239.0,89.4816,89.4816,89.2984,89.2984,19239.0
2018-04-24 09:55:00,97.53,97.58,97.29,97.5,16024.0,89.3259,89.3716,89.106,89.2984,16024.0
2018-04-24 10:00:00,97.52,97.63,97.4,97.54,9587.0,89.3167,89.4174,89.2068,89.335,9587.0
2018-04-24 10:05:00,97.5,97.62,97.46,97.46,8150.0,89.2984,89.4083,89.2617,89.2617,8150.0
2018-04-24 10:10:00,97.45,97.69,97.44,97.49,16735.0,89.2526,89.4724,89.2434,89.2892,16735.0
2018-04-24 10:15:00,97.47,97.61,97.44,97.45,8788.0,89.2709,89.3991,89.2434,89.2526,8788.0
2018-04-24 10:20:00,97.42,97.46,97.15,97.18,2300.0,89.2251,89.2617,88.9778,89.0053,2300.0
2018-04-24 10:25:00,97.23,97.36,97.23,97.33,5355.0,89.0511,89.1702,89.0511,89.1427,5355.0
2018-04-24 10:30:00,97.34,97.38,97.2,97.26,8230.0,89.1518,89.1885,89.0236,89.0786,8230.0
2018-04-24 10:35:00,97.26,97.41,97.21,97.33,12266.0,89.0786,89.2159,89.0328,89.1427,12266.0
2018-04-24 10:40:00,97.28,97.44,97.27,97.42,7938.0,89.0969,89.2434,89.0877,89.2251,7938.0
2018-04-24 10:45:00,97.43,97.45,97.37,97.45,36937.0,89.2343,89.2526,89.1793,89.2526,36937.0
2018-04-24 10:50:00,97.44,97.6,97.44,97.52,8100.0,89.2434,89.39,89.2434,89.3167,8100.0
2018-04-24 10:55:00,97.48,97.59,97.41,97.41,4360.0,89.2801,89.3808,89.2159,89.2159,4360.0
2018-04-24 11:00:00,97.42,97.46,97.39,97.43,5585.0,89.2251,89.2617,89.1976,89.2343,5585.0
2018-04-24 11:05:00,97.38,97.41,97.21,97.4,7442.0,89.1885,89.2159,89.0328,89.2068,7442.0
2018-04-24 11:10:00,97.38,97.55,97.38,97.51,11405.0,89.1885,89.3442,89.1885,89.3075,11405.0
2018-04-24 11:15:00,97.5,97.56,97.41,97.48,6374.0,89.2984,89.3533,89.2159,89.2801,6374.0
2018-04-24 11:20:00,97.48,97.68,97.48,97.57,4844.0,89.2801,89.4632,89.2801,89.3625,4844.0
2018-04-24 11:25:00,97.57,97.61,97.49,97.58,8283.0,89.3625,89.3991,89.2892,89.3716,8283.0
2018-04-24 11:30:00,97.66,97.83,97.63,97.82,6201.0,89.4449,89.6006,89.4174,89.5915,6201.0
2018-04-24 11:35:00,97.8,97.96,97.8,97.91,17300.0,89.5731,89.7197,89.5731,89.6739,17300.0
2018-04-24 11:40:00,97.92,97.99,97.82,97.88,45359.0,89.683,89.7472,89.5915,89.6464,45359.0
2018-04-24 11:45:00,97.89,98.0,97.64,97.65,19089.0,89.6556,89.7563,89.4266,89.4358,19089.0
2018-04-24 11:50:00,97.65,97.87,97.64,97.65,14950.0,89.4358,89.6373,89.4266,89.4358,14950.0
2018-04-24 11:55:00,97.67,97.87,97.67,97.71,10879.0,89.4541,89.6373,89.4541,89.4907,10879.0
2018-04-24 12:00:00,97.69,97.85,97.69,97.8,6637.0,89.4724,89.6189,89.4724,89.5731,6637.0
2018-04-24 12:05:00,97.84,97.99,97.84,97.97,7095.0,89.6098,89.7472,89.6098,89.7288,7095.0
2018-04-24 12:10:00,97.95,98.06,97.93,97.97,7181.0,89.7105,89.8113,89.6922,89.7288,7181.0
2018-04-24 12:15:00,98.0,98.0,97.73,97.85,8212.0,89.7563,89.7563,89.509,89.6189,8212.0
2018-04-24 12:20:00,97.84,98.0,97.82,98.0,25807.0,89.6098,89.7563,89.5915,89.7563,25807.0
2018-04-24 12:25:00,97.99,97.99,97.76,97.86,7781.0,89.7472,89.7472,89.5365,89.6281,7781.0
2018-04-24 12:30:00,97.88,97.89,97.76,97.76,3953.0,89.6464,89.6556,89.5365,89.5365,3953.0
2018-04-24 12:35:00,97.74,97.75,97.56,97.56,4132.0,89.5182,89.5273,89.3533,89.3533,4132.0
2018-04-24 12:40:00,97.58,97.61,97.53,97.57,7468.0,89.3716,89.3991,89.3259,89.3625,7468.0
2018-04-24 12:45:00,97.54,97.62,97.48,97.54,8176.0,89.335,89.4083,89.2801,89.335,8176.0
2018-04-24 12:50:00,97.52,97.57,97.47,97.48,5300.0,89.3167,89.3625,89.2709,89.2801,5300.0
2018-04-24 12:55:00,97.47,97.48,97.19,97.19,26285.0,89.2709,89.2801,89.0145,89.0145,26285.0
2018-04-24 13:00:00,97.19,97.26,97.17,97.23,6745.0,89.0145,89.0786,88.9961,89.0511,6745.0
2018-04-24 13:05:00,97.24,97.25,97.11,97.21,9881.0,89.0602,89.0694,88.9412,89.0328,9881.0
2018-04-24 13:10:00,97.2,97.2,97.11,97.13,4695.0,89.0236,89.0236,88.9412,88.9595,4695.0
2018-04-24 13:15:00,97.13,97.15,96.98,97.01,21698.0,88.9595,88.9778,88.8221,88.8496,21698.0
2018-04-24 13:20:00,96.99,97.03,96.89,96.91,5986.0,88.8313,88.8679,88.7397,88.758,5986.0
2018-04-24 13:25:00,96.97,96.97,96.86,96.95,3950.0,88.813,88.813,88.7122,88.7946,3950.0
2018-04-24 13:30:00,96.92,96.96,96.84,96.84,3853.0,88.7672,88.8038,88.6939,88.6939,3853.0
2018-04-24 13:35:00,96.84,96.86,96.65,96.69,14046.0,88.6939,88.7122,88.5199,88.5565,14046.0
2018-04-24 13:40:00,96.67,96.73,96.6,96.66,10864.0,88.5382,88.5931,88.4741,88.529,10864.0
2018-04-24 13:45:00,96.65,96.66,96.53,96.59,17468.0,88.5199,88.529,88.41,88.4649,17468.0
2018-04-24 13:50:00,96.58,96.6,96.39,96.54,9382.0,88.4558,88.4741,88.2817,88.4191,9382.0
2018-04-24 13:55:00,96.52,96.52,96.42,96.51,15517.0,88.4008,88.4008,88.3092,88.3917,15517.0
2018-04-24 14:00:00,96.52,96.52,96.4,96.44,12560.0,88.4008,88.4008,88.2909,88.3275,12560.0
2018-04-24 14:05:00,96.43,96.59,96.38,96.59,13531.0,88.3184,88.4649,88.2726,88.4649,13531.0
2018-04-24 14:10:00,96.59,96.78,96.58,96.78,10676.0,88.4649,88.6389,88.4558,88.6389,10676.0
2018-04-24 14:15:00,96.74,96.74,96.58,96.62,23824.0,88.6023,88.6023,88.4558,88.4924,23824.0
2018-04-24 14:20:00,96.64,96.72,96.59,96.72,11837.0,88.5107,88.584,88.4649,88.584,11837.0
2018-04-24 14:25:00,96.73,96.73,96.38,96.38,14822.0,88.5931,88.5931,88.2726,88.2726,14822.0
2018-04-24 14:30:00,96.4,96.66,96.39,96.61,12332.0,88.2909,88.529,88.2817,88.4832,12332.0
2018-04-24 14:35:00,96.63,96.68,96.48,96.5,13189.0,88.5016,88.5474,88.3642,88.3825,13189.0
2018-04-24 14:40:00,96.51,96.72,96.5,96.7,12855.0,88.3917,88.584,88.3825,88.5657,12855.0
2018-04-24 14:45:00,96.74,96.81,96.61,96.66,23547.0,88.6023,88.6664,88.4832,88.529,23547.0
2018-04-24 14:50:00,96.67,96.8,96.6,96.61,15892.0,88.5382,88.6573,88.4741,88.4832,15892.0
2018-04-24 14:55:00,96.61,96.76,96.61,96.7,13525.0,88.4832,88.6206,88.4832,88.5657,13525.0
2018-04-24 15:00:00,96.71,96.79,96.64,96.78,17316.0,88.5748,88.6481,88.5107,88.6389,17316.0
2018-04-24 15:05:00,96.79,96.86,96.73,96.73,21778.0,88.6481,88.7122,88.5931,88.5931,21778.0
2018-04-24 15:10:00,96.75,96.8,96.65,96.8,21423.0,88.6115,88.6573,88.5199,88.6573,21423.0
2018-04-24 15:15:00,96.83,96.87,96.61,96.61,17914.0,88.6847,88.7214,88.4832,88.4832,17914.0
2018-04-24 15:20:00,96.61,96.83,96.61,96.77,14281.0,88.4832,88.6847,88.4832,88.6298,14281.0
2018-04-24 15:25:00,96.74,96.8,96.66,96.66,17079.0,88.6023,88.6573,88.529,88.529,17079.0
2018-04-24 15:30:00,96.67,96.67,96.51,96.51,23770.0,88.5382,88.5382,88.3917,88.3917,23770.0
2018-04-24 15:35:00,96.51,96.59,96.5,96.59,35558.0,88.3917,88.4649,88.3825,88.4649,35558.0
2018-04-24 15:40:00,96.58,96.63,96.45,96.49,43207.0,88.4558,88.5016,88.3367,88.3733,43207.0
2018-04-24 15:45:00,96.49,96.82,96.49,96.8,41266.0,88.3733,88.6756,88.3733,88.6573,41266.0
2018-04-24 15:50:00,96.8,96.9,96.76,96.85,50535.0,88.6573,88.7488,88.6206,88.7031,50535.0
2018-04-24 15:55:00,96.86,96.89,96.75,96.8,110744.0,88.7122,88.7397,88.6115,88.6573,110744.0
2018-04-25 09:30:00,96.37,96.63,95.92,96.11,24031.0,88.2634,88.5016,87.8513,88.0253,24031.0
2018-04-25 09:35:00,96.0,96.25,95.71,95.86,27573.0,87.9246,88.1535,87.6589,87.7963,27573.0
2018-04-25 09:40:00,95.89,96.3,95.81,96.2,7993.0,87.8238,88.1993,87.7505,88.1077,7993.0
2018-04-25 09:45:00,96.16,96.84,96.16,96.84,14720.0,88.0711,88.6939,88.0711,88.6939,14720.0
2018-04-25 09:50:00,96.84,97.07,96.72,96.85,15163.0,88.6939,88.9045,88.584,88.7031,15163.0
2018-04-25 09:55:00,96.91,96.96,96.64,96.72,14104.0,88.758,88.8038,88.5107,88.584,14104.0
2018-04-25 10:00:00,96.73,96.91,96.59,96.83,23451.0,88.5931,88.758,88.4649,88.6847,23451.0
2018-04-25 10:05:00,96.84,97.02,96.83,96.96,22638.0,88.6939,88.8588,88.6847,88.8038,22638.0
2018-04-25 10:10:00,96.96,97.18,96.92,97.05,27187.0,88.8038,89.0053,88.7672,88.8862,27187.0
2018-04-25 10:15:00,97.11,97.2,96.82,96.82,85257.0,88.9412,89.0236,88.6756,88.6756,85257.0
2018-04-25 10:20:00,96.84,97.01,96.8,96.99,9988.0,88.6939,88.8496,88.6573,88.8313,9988.0
2018-04-25 10:25:00,97.02,97.03,96.77,96.83,12104.0,88.8588,88.8679,88.6298,88.6847,12104.0
2018-04-25 10:30:00,96.88,96.93,96.74,96.86,12552.0,88.7305,88.7763,88.6023,88.7122,12552.0
2018-04-25 10:35:00,96.81,97.02,96.81,96.94,8971.0,88.6664,88.8588,88.6664,88.7855,8971.0
2018-04-25 10:40:00,96.95,96.95,96.73,96.92,5687.0,88.7946,88.7946,88.5931,88.7672,5687.0
2018-04-25 10:45:00,96.99,97.03,96.83,96.87,5577.0,88.8313,88.8679,88.6847,88.7214,5577.0
2018-04-25 10:50:00,96.84,96.84,96.59,96.76,6210.0,88.6939,88.6939,88.4649,88.6206,6210.0
2018-04-25 10:55:00,96.79,96.79,96.65,96.69,3563.0,88.6481,88.6481,88.5199,88.5565,3563.0
2018-04-25 11:00:00,96.65,96.75,96.61,96.73,4485.0,88.5199,88.6115,88.4832,88.5931,4485.0
2018-04-25 11:05:00,96.75,96.85,96.71,96.74,17635.0,88.6115,88.7031,88.5748,88.6023,17635.0
2018-04-25 11:10:00,96.73,96.92,96.71,96.76,7158.0,88.5931,88.7672,88.5748,88.6206,7158.0
2018-04-25 11:15:00,96.78,96.88,96.75,96.85,9566.0,88.6389,88.7305,88.6115,88.7031,9566.0
2018-04-25 11:20:00,96.84,97.01,96.74,97.01,3758.0,88.6939,88.8496,88.6023,88.8496,3758.0
2018-04-25 11:25:00,97.0,97.04,96.89,96.91,9539.0,88.8404,88.8771,88.7397,88.758,9539.0
2018-04-25 11:30:00,96.9,96.9,96.66,96.66,17699.0,88.7488,88.7488,88.529,88.529,17699.0
2018-04-25 11:35:00,96.63,96.72,96.58,96.69,36848.0,88.5016,88.584,88.4558,88.5565,36848.0
2018-04-25 11:40:00,96.67,96.83,96.63,96.82,4501.0,88.5382,88.6847,88.5016,88.6756,4501.0
2018-04-25 11:45:00,96.81,96.95,96.79,96.79,41454.0,88.6664,88.7946,88.6481,88.6481,41454.0
2018-04-25 11:50:00,96.79,97.0,96.72,96.96,31550.0,88.6481,88.8404,88.584,88.8038,31550.0
2018-04-25 11:55:00,96.98,97.09,96.93,97.09,30112.0,88.8221,88.9229,88.7763,88.9229,30112.0
2018-04-25 12:00:00,97.09,97.12,96.96,96.96,4695.0,88.9229,88.9503,88.8038,88.8038,4695.0
2018-04-25 12:05:00,96.98,97.02,96.95,96.99,2845.0,88.8221,88.8588,88.7946,88.8313,2845.0
2018-04-25 12:10:00,96.99,97.04,96.9,97.04,5719.0,88.8313,88.8771,88.7488,88.8771,5719.0
2018-04-25 12:15:00,97.1,97.27,97.09,97.24,54971.0,88.932,89.0877,88.9229,89.0602,54971.0
2018-04-25 12:20:00,97.26,97.26,97.11,97.17,2881.0,89.0786,89.0786,88.9412,88.9961,2881.0
2018-04-25 12:25:00,97.13,97.22,97.05,97.07,4188.0,88.9595,89.0419,88.8862,88.9045,4188.0
2018-04-25 12:30:00,97.09,97.19,97.08,97.19,1582.0,88.9229,89.0145,88.9137,89.0145,1582.0
2018-04-25 12:35:00,97.19,97.19,97.09,97.1,2442.0,89.0145,89.0145,88.9229,88.932,2442.0
2018-04-25 12:40:00,97.08,97.08,96.93,96.93,2659.0,88.9137,88.9137,88.7763,88.7763,2659.0
2018-04-25 12:45:00,96.94,96.98,96.91,96.91,3273.0,88.7855,88.8221,88.758,88.758,3273.0
2018-04-25 12:50:00,96.92,96.92,96.82,96.83,2979.0,88.7672,88.7672,88.6756,88.6847,2979.0
2018-04-25 12:55:00,96.86,96.93,96.86,96.9,3250.0,88.7122,88.7763,88.7122,88.7488,3250.0
2018-04-25 13:00:00,96.94,97.03,96.94,97.0,4948.0,88.7855,88.8679,88.7855,88.8404,4948.0
2018-04-25 13:05:00,96.93,97.14,96.93,97.09,6310.0,88.7763,88.9687,88.7763,88.9229,6310.0
2018-04-25 13:10:00,97.09,97.15,97.04,97.07,4319.0,88.9229,88.9778,88.8771,88.9045,4319.0
2018-04-25 13:15:00,97.13,97.28,97.12,97.16,4527.0,88.9595,89.0969,88.9503,88.987,4527.0
2018-04-25 13:20:00,97.17,97.18,97.08,97.08,2875.0,88.9961,89.0053,88.9137,88.9137,2875.0
2018-04-25 13:25:00,97.09,97.15,97.09,97.09,2620.0,88.9229,88.9778,88.9229,88.9229,2620.0
2018-04-25 13:30:00,97.06,97.31,97.05,97.23,3021.0,88.8954,89.1244,88.8862,89.0511,3021.0
2018-04-25 13:35:00,97.23,97.23,97.17,97.2,5744.0,89.0511,89.0511,88.9961,89.0236,5744.0
2018-04-25 13:40:00,97.17,97.23,97.1,97.1,8649.0,88.9961,89.0511,88.932,88.932,8649.0
2018-04-25 13:45:00,97.02,97.11,97.02,97.06,5910.0,88.8588,88.9412,88.8588,88.8954,5910.0
2018-04-25 13:50:00,97.05,97.18,97.03,97.18,10608.0,88.8862,89.0053,88.8679,89.0053,10608.0
2018-04-25 13:55:00,97.18,97.28,97.18,97.26,8183.0,89.0053,89.0969,89.0053,89.0786,8183.0
2018-04-25 14:00:00,97.27,97.3,97.16,97.25,11214.0,89.0877,89.1152,88.987,89.0694,11214.0
2018-04-25 14:05:00,97.27,97.33,97.23,97.23,3201.0,89.0877,89.1427,89.0511,89.0511,3201.0
2018-04-25 14:10:00,97.22,97.25,97.12,97.12,2568.0,89.0419,89.0694,88.9503,88.9503,2568.0
2018-04-25 14:15:00,97.16,97.18,97.11,97.11,3200.0,88.987,89.0053,88.9412,88.9412,3200.0
2018-04-25 14:20:00,97.15,97.15,97.07,97.07,985.0,88.9778,88.9778,88.9045,88.9045,985.0
2018-04-25 14:25:00,97.09,97.23,97.09,97.17,4432.0,88.9229,89.0511,88.9229,88.9961,4432.0
2018-04-25 14:30:00,97.13,97.38,97.13,97.35,14000.0,88.9595,89.1885,88.9595,89.161,14000.0
2018-04-25 14:35:00,97.35,97.35,97.29,97.32,4203.0,89.161,89.161,89.106,89.1335,4203.0
2018-04-25 14:40:00,97.33,97.38,97.31,97.32,3542.0,89.1427,89.1885,89.1244,89.1335,3542.0
2018-04-25 14:45:00,97.31,97.34,97.21,97.31,3226.0,89.1244,89.1518,89.0328,89.1244,3226.0
2018-04-25 14:50:00,97.28,97.32,97.19,97.27,5155.0,89.0969,89.1335,89.0145,89.0877,5155.0
2018-04-25 14:55:00,97.26,97.35,97.22,97.31,6258.0,89.0786,89.161,89.0419,89.1244,6258.0
2018-04-25 15:00:00,97.35,97.42,97.3,97.39,6664.0,89.161,89.2251,89.1152,89.1976,6664.0
2018-04-25 15:05:00,97.37,97.39,97.33,97.38,5056.0,89.1793,89.1976,89.1427,89.1885,5056.0
2018-04-25 15:10:00,97.39,97.47,97.39,97.43,4623.0,89.1976,89.2709,89.1976,89.2343,4623.0
2018-04-25 15:15:00,97.42,97.43,97.31,97.31,5927.0,89.2251,89.2343,89.1244,89.1244,5927.0
2018-04-25 15:20:00,97.31,97.35,97.21,97.22,9617.0,89.1244,89.161,89.0328,89.0419,9617.0
2018-04-25 15:25:00,97.2,97.25,97.16,97.24,19877.0,89.0236,89.0694,88.987,89.0602,19877.0
2018-04-25 15:30:00,97.24,97.35,97.21,97.29,44288.0,89.0602,89.161,89.0328,89.106,44288.0
2018-04-25 15:35:00,97.26,97.3,97.1,97.1,9934.0,89.0786,89.1152,88.932,88.932,9934.0
2018-04-25 15:40:00,97.1,97.17,97.01,97.05,91488.0,88.932,88.9961,88.8496,88.8862,91488.0
2018-04-25 15:45:00,97.05,97.05,96.92,97.02,24636.0,88.8862,88.8862,88.7672,88.8588,24636.0
2018-04-25 15:50:00,96.99,97.04,96.95,97.0,16963.0,88.8313,88.8771,88.7946,88.8404,16963.0
2018-04-25 15:55:00,96.99,97.26,96.99,97.25,78569.0,88.8313,89.0786,88.8313,89.0694,78569.0
2018-04-26 09:30:00,97.36,97.43,96.57,97.43,27344.0,89.1702,89.2343,88.4466,89.2343,27344.0
2018-04-26 09:35:00,97.56,97.84,97.33,97.76,23308.0,89.3533,89.6098,89.1427,89.5365,23308.0
2018-04-26 09:40:00,97.79,97.86,97.62,97.63,9036.0,89.564,89.6281,89.4083,89.4174,9036.0
2018-04-26 09:45:00,97.69,97.7,97.52,97.52,5427.0,89.4724,89.4816,89.3167,89.3167,5427.0
2018-04-26 09:50:00,97.47,97.72,97.36,97.64,10484.0,89.2709,89.4999,89.1702,89.4266,10484.0
2018-04-26 09:55:00,97.75,97.84,97.71,97.78,6085.0,89.5273,89.6098,89.4907,89.5548,6085.0
2018-04-26 10:00:00,97.8,98.09,97.78,98.04,30609.0,89.5731,89.8387,89.5548,89.793,30609.0
2018-04-26 10:05:00,98.05,98.29,98.01,98.27,36606.0,89.8021,90.0219,89.7655,90.0036,36606.0
2018-04-26 10:10:00,98.24,98.33,98.13,98.25,32530.0,89.9761,90.0586,89.8754,89.9853,32530.0
2018-04-26 10:15:00,98.28,98.6,98.24,98.49,29010.0,90.0128,90.3058,89.9761,90.2051,29010.0
2018-04-26 10:20:00,98.46,98.65,98.4,98.56,44609.0,90.1776,90.3516,90.1227,90.2692,44609.0
2018-04-26 10:25:00,98.51,98.7,98.51,98.64,25589.0,90.2234,90.3974,90.2234,90.3425,25589.0
2018-04-26 10:30:00,98.67,98.69,98.28,98.36,22789.0,90.37,90.3883,90.0128,90.086,22789.0
2018-04-26 10:35:00,98.38,98.51,98.38,98.46,6350.0,90.1044,90.2234,90.1044,90.1776,6350.0
2018-04-26 10:40:00,98.49,98.84,98.49,98.73,19864.0,90.2051,90.5257,90.2051,90.4249,19864.0
2018-04-26 10:45:00,98.78,98.79,98.61,98.65,12913.0,90.4707,90.4799,90.315,90.3516,12913.0
2018-04-26 10:50:00,98.61,98.61,98.46,98.5,15285.0,90.315,90.315,90.1776,90.2143,15285.0
2018-04-26 10:55:00,98.51,98.81,98.51,98.77,11073.0,90.2234,90.4982,90.2234,90.4615,11073.0
2018-04-26 11:00:00,98.8,98.86,98.64,98.85,14949.0,90.489,90.544,90.3425,90.5348,14949.0
2018-04-26 11:05:00,98.83,98.92,98.66,98.68,11487.0,90.5165,90.5989,90.3608,90.3791,11487.0
2018-04-26 11:10:00,98.69,98.78,98.67,98.71,15179.0,90.3883,90.4707,90.37,90.4066,15179.0
2018-04-26 11:15:00,98.75,98.75,98.55,98.55,10110.0,90.4432,90.4432,90.2601,90.2601,10110.0
2018-04-26 11:20:00,98.56,98.7,98.53,98.61,12487.0,90.2692,90.3974,90.2417,90.315,12487.0
2018-04-26 11:25:00,98.59,98.67,98.35,98.35,19001.0,90.2967,90.37,90.0769,90.0769,19001.0
2018-04-26 11:30:00,98.33,98.46,98.29,98.32,53189.0,90.0586,90.1776,90.0219,90.0494,53189.0
2018-04-26 11:35:00,98.33,98.53,98.33,98.42,13160.0,90.0586,90.2417,90.0586,90.141,13160.0
2018-04-26 11:40:00,98.44,98.44,98.3,98.41,15553.0,90.1593,90.1593,90.0311,90.1318,15553.0
2018-04-26 11:45:00,98.39,98.4,98.21,98.32,18200.0,90.1135,90.1227,89.9487,90.0494,18200.0
2018-04-26 11:50:00,98.32,98.35,98.14,98.14,9353.0,90.0494,90.0769,89.8845,89.8845,9353.0
2018-04-26 11:55:00,98.12,98.12,97.94,97.94,18612.0,89.8662,89.8662,89.7014,89.7014,18612.0
2018-04-26 12:00:00,97.94,98.12,97.85,98.09,15837.0,89.7014,89.8662,89.6189,89.8387,15837.0
2018-04-26 12:05:00,98.1,98.14,98.05,98.11,5796.0,89.8479,89.8845,89.8021,89.8571,5796.0
2018-04-26 12:10:00,98.12,98.13,98.04,98.04,5747.0,89.8662,89.8754,89.793,89.793,5747.0
2018-04-26 12:15:00,98.05,98.2,98.03,98.08,16690.0,89.8021,89.9395,89.7838,89.8296,16690.0
2018-04-26 12:20:00,98.1,98.24,98.08,98.19,6852.0,89.8479,89.9761,89.8296,89.9303,6852.0
2018-04-26 12:25:00,98.19,98.25,98.18,98.24,4491.0,89.9303,89.9853,89.9212,89.9761,4491.0
2018-04-26 12:30:00,98.23,98.35,98.22,98.35,10537.0,89.967,90.0769,89.9578,90.0769,10537.0
2018-04-26 12:35:00,98.37,98.43,98.3,98.4,11711.0,90.0952,90.1501,90.0311,90.1227,11711.0
2018-04-26 12:40:00,98.38,98.44,98.33,98.43,7307.0,90.1044,90.1593,90.0586,90.1501,7307.0
2018-04-26 12:45:00,98.43,98.43,98.33,98.33,7526.0,90.1501,90.1501,90.0586,90.0586,7526.0
2018-04-26 12:50:00,98.38,98.41,98.35,98.36,3620.0,90.1044,90.1318,90.0769,90.086,3620.0
2018-04-26 12:55:00,98.39,98.41,98.27,98.27,9608.0,90.1135,90.1318,90.0036,90.0036,9608.0
2018-04-26 13:00:00,98.27,98.29,98.18,98.24,19559.0,90.0036,90.0219,89.9212,89.9761,19559.0
2018-04-26 13:05:00,98.24,98.29,98.21,98.29,23613.0,89.9761,90.0219,89.9487,90.0219,23613.0
2018-04-26 13:10:00,98.27,98.52,98.23,98.52,21913.0,90.0036,90.2326,89.967,90.2326,21913.0
2018-04-26 13:15:00,98.53,98.63,98.46,98.58,11705.0,90.2417,90.3333,90.1776,90.2875,11705.0
2018-04-26 13:20:00,98.59,98.72,98.59,98.68,20029.0,90.2967,90.4157,90.2967,90.3791,20029.0
2018-04-26 13:25:00,98.68,98.73,98.62,98.7,40866.0,90.3791,90.4249,90.3242,90.3974,40866.0
2018-04-26 13:30:00,98.7,98.89,98.68,98.89,28279.0,90.3974,90.5714,90.3791,90.5714,28279.0
2018-04-26 13:35:00,98.87,98.98,98.66,98.73,53313.0,90.5531,90.6539,90.3608,90.4249,53313.0
2018-04-26 13:40:00,98.74,98.76,98.65,98.7,14833.0,90.4341,90.4524,90.3516,90.3974,14833.0
2018-04-26 13:45:00,98.71,98.87,98.71,98.87,8292.0,90.4066,90.5531,90.4066,90.5531,8292.0
2018-04-26 13:50:00,98.87,98.92,98.79,98.8,11251.0,90.5531,90.5989,90.4799,90.489,11251.0
2018-04-26 13:55:00,98.81,98.87,98.75,98.82,9572.0,90.4982,90.5531,90.4432,90.5073,9572.0
2018-04-26 14:00:00,98.81,98.99,98.78,98.96,19672.0,90.4982,90.663,90.4707,90.6356,19672.0
2018-04-26 14:05:00,98.97,99.0,98.91,98.99,22292.0,90.6447,90.6722,90.5898,90.663,22292.0
2018-04-26 14:10:00,98.99,99.0,98.94,98.98,29410.0,90.663,90.6722,90.6172,90.6539,29410.0
2018-04-26 14:15:00,98.98,98.99,98.9,98.97,8954.0,90.6539,90.663,90.5806,90.6447,8954.0
2018-04-26 14:20:00,98.97,98.99,98.92,98.98,9597.0,90.6447,90.663,90.5989,90.6539,9597.0
2018-04-26 14:25:00,98.96,99.01,98.93,98.99,16741.0,90.6356,90.6814,90.6081,90.663,16741.0
2018-04-26 14:30:00,98.99,99.09,98.97,99.08,9170.0,90.663,90.7546,90.6447,90.7455,9170.0
2018-04-26 14:35:00,99.08,99.09,99.0,99.06,12759.0,90.7455,90.7546,90.6722,90.7271,12759.0
2018-04-26 14:40:00,99.1,99.27,99.1,99.26,9069.0,90.7638,90.9195,90.7638,90.9103,9069.0
2018-04-26 14:45:00,99.26,99.33,99.24,99.3,12458.0,90.9103,90.9744,90.892,90.947,12458.0
2018-04-26 14:50:00,99.31,99.34,99.28,99.31,17594.0,90.9561,90.9836,90.9286,90.9561,17594.0
2018-04-26 14:55:00,99.31,99.36,99.28,99.3,29097.0,90.9561,91.0019,90.9286,90.947,29097.0
2018-04-26 15:00:00,99.3,99.45,99.28,99.44,20031.0,90.947,91.0843,90.9286,91.0752,20031.0
2018-04-26 15:05:00,99.44,99.49,99.42,99.45,39904.0,91.0752,91.121,91.0569,91.0843,39904.0
2018-04-26 15:10:00,99.45,99.48,99.26,99.27,14911.0,91.0843,91.1118,90.9103,90.9195,14911.0
2018-04-26 15:15:00,99.25,99.33,99.22,99.31,30491.0,90.9012,90.9744,90.8737,90.9561,30491.0
2018-04-26 15:20:00,99.32,99.34,99.29,99.34,24153.0,90.9653,90.9836,90.9378,90.9836,24153.0
2018-04-26 15:25:00,99.34,99.35,99.16,99.19,92833.0,90.9836,90.9928,90.8187,90.8462,92833.0
2018-04-26 15:30:00,99.18,99.27,99.09,99.27,34190.0,90.8371,90.9195,90.7546,90.9195,34190.0
2018-04-26 15:35:00,99.27,99.36,99.25,99.36,33514.0,90.9195,91.0019,90.9012,91.0019,33514.0
2018-04-26 15:40:00,99.35,99.35,99.27,99.34,22545.0,90.9928,90.9928,90.9195,90.9836,22545.0
2018-04-26 15:45:00,99.36,99.36,99.2,99.26,95853.0,91.0019,91.0019,90.8554,90.9103,95853.0
2018-04-26 15:50:00,99.26,99.26,99.13,99.14,32013.0,90.9103,90.9103,90.7913,90.8004,32013.0
2018-04-26 15:55:00,99.13,99.18,98.98,99.02,124602.0,90.7913,90.8371,90.6539,90.6905,124602.0
2018-04-27 09:30:00,99.04,99.24,98.69,99.09,30476.0,90.7088,90.892,90.3883,90.7546,30476.0
2018-04-27 09:35:00,99.06,99.28,98.9,99.14,23088.0,90.7271,90.9286,90.5806,90.8004,23088.0
2018-04-27 09:40:00,99.14,99.71,99.14,99.53,117313.0,90.8004,91.3225,90.8004,91.1576,117313.0
2018-04-27 09:45:00,99.46,99.71,99.46,99.6,48614.0,91.0935,91.3225,91.0935,91.2217,48614.0
2018-04-27 09:50:00,99.61,100.13,99.44,99.87,39015.0,91.2309,91.7071,91.0752,91.469,39015.0
2018-04-27 09:55:00,99.95,99.96,99.24,99.4,74206.0,91.5423,91.5514,90.892,91.0385,74206.0
2018-04-27 10:00:00,99.34,99.45,98.99,99.1,31411.0,90.9836,91.0843,90.663,90.7638,31411.0
2018-04-27 10:05:00,99.1,99.2,98.94,99.08,27668.0,90.7638,90.8554,90.6172,90.7455,27668.0
2018-04-27 10:10:00,99.08,99.2,98.94,99.17,16151.0,90.7455,90.8554,90.6172,90.8279,16151.0
2018-04-27 10:15:00,99.2,99.21,99.08,99.15,17326.0,90.8554,90.8645,90.7455,90.8096,17326.0
2018-04-27 10:20:00,99.13,99.2,99.07,99.09,23388.0,90.7913,90.8554,90.7363,90.7546,23388.0
2018-04-27 10:25:00,99.08,99.08,98.88,98.93,12262.0,90.7455,90.7455,90.5623,90.6081,12262.0
2018-04-27 10:30:00,98.86,98.86,98.65,98.78,11931.0,90.544,90.544,90.3516,90.4707,11931.0
2018-04-27 10:35:00,98.8,98.85,98.66,98.81,32250.0,90.489,90.5348,90.3608,90.4982,32250.0
2018-04-27 10:40:00,98.81,98.95,98.79,98.81,10367.0,90.4982,90.6264,90.4799,90.4982,10367.0
2018-04-27 10:45:00,98.83,98.95,98.8,98.93,7417.0,90.5165,90.6264,90.489,90.6081,7417.0
2018-04-27 10:50:00,98.92,98.92,98.7,98.7,12891.0,90.5989,90.5989,90.3974,90.3974,12891.0
2018-04-27 10:55:00,98.71,98.83,98.64,98.72,15772.0,90.4066,90.5165,90.3425,90.4157,15772.0
2018-04-27 11:00:00,98.73,98.85,98.69,98.81,21282.0,90.4249,90.5348,90.3883,90.4982,21282.0
2018-04-27 11:05:00,98.86,98.89,98.71,98.71,12491.0,90.544,90.5714,90.4066,90.4066,12491.0
2018-04-27 11:10:00,98.68,98.69,98.56,98.59,9095.0,90.3791,90.3883,90.2692,90.2967,9095.0
2018-04-27 11:15:00,98.62,98.75,98.58,98.67,15684.0,90.3242,90.4432,90.2875,90.37,15684.0
2018-04-27 11:20:00,98.67,98.68,98.56,98.68,7885.0,90.37,90.3791,90.2692,90.3791,7885.0
2018-04-27 11:25:00,98.68,98.71,98.56,98.62,8895.0,90.3791,90.4066,90.2692,90.3242,8895.0
2018-04-27 11:30:00,98.64,98.74,98.64,98.74,14463.0,90.3425,90.4341,90.3425,90.4341,14463.0
2018-04-27 11:35:00,98.72,98.77,98.71,98.71,10267.0,90.4157,90.4615,90.4066,90.4066,10267.0
2018-04-27 11:40:00,98.71,98.72,98.65,98.71,5799.0,90.4066,90.4157,90.3516,90.4066,5799.0
2018-04-27 11:45:00,98.82,98.82,98.72,98.72,13683.0,90.5073,90.5073,90.4157,90.4157,13683.0
2018-04-27 11:50:00,98.71,98.71,98.65,98.69,10926.0,90.4066,90.4066,90.3516,90.3883,10926.0
2018-04-27 11:55:00,98.67,98.75,98.64,98.72,10981.0,90.37,90.4432,90.3425,90.4157,10981.0
2018-04-27 12:00:00,98.71,98.88,98.68,98.86,13597.0,90.4066,90.5623,90.3791,90.544,13597.0
2018-04-27 12:05:00,98.83,98.83,98.64,98.7,11770.0,90.5165,90.5165,90.3425,90.3974,11770.0
2018-04-27 12:10:00,98.7,98.76,98.7,98.76,11453.0,90.3974,90.4524,90.3974,90.4524,11453.0
2018-04-27 12:15:00,98.73,98.82,98.69,98.69,10600.0,90.4249,90.5073,90.3883,90.3883,10600.0
2018-04-27 12:20:00,98.68,98.75,98.68,98.75,6185.0,90.3791,90.4432,90.3791,90.4432,6185.0
2018-04-27 12:25:00,98.75,98.78,98.7,98.73,20108.0,90.4432,90.4707,90.3974,90.4249,20108.0
2018-04-27 12:30:00,98.73,98.77,98.64,98.64,18029.0,90.4249,90.4615,90.3425,90.3425,18029.0
2018-04-27 12:35:00,98.65,98.81,98.62,98.77,9910.0,90.3516,90.4982,90.3242,90.4615,9910.0
2018-04-27 12:40:00,98.77,98.77,98.67,98.67,8380.0,90.4615,90.4615,90.37,90.37,8380.0
2018-04-27 12:45:00,98.68,98.74,98.66,98.71,6603.0,90.3791,90.4341,90.3608,90.4066,6603.0
2018-04-27 12:50:00,98.72,98.85,98.71,98.85,23114.0,90.4157,90.5348,90.4066,90.5348,23114.0
2018-04-27 12:55:00,98.87,98.94,98.85,98.89,10707.0,90.5531,90.6172,90.5348,90.5714,10707.0
2018-04-27 13:00:00,98.89,98.93,98.85,98.91,14417.0,90.5714,90.6081,90.5348,90.5898,14417.0
2018-04-27 13:05:00,98.9,98.97,98.9,98.97,15789.0,90.5806,90.6447,90.5806,90.6447,15789.0
2018-04-27 13:10:00,98.96,99.03,98.91,99.0,15428.0,90.6356,90.6997,90.5898,90.6722,15428.0
2018-04-27 13:15:00,99.04,99.04,98.93,98.94,6252.0,90.7088,90.7088,90.6081,90.6172,6252.0
2018-04-27 13:20:00,98.93,98.93,98.74,98.75,13064.0,90.6081,90.6081,90.4341,90.4432,13064.0
2018-04-27 13:25:00,98.75,98.81,98.71,98.79,15663.0,90.4432,90.4982,90.4066,90.4799,15663.0
2018-04-27 13:30:00,98.81,98.85,98.67,98.69,11738.0,90.4982,90.5348,90.37,90.3883,11738.0
2018-04-27 13:35:00,98.7,98.77,98.63,98.67,9571.0,90.3974,90.4615,90.3333,90.37,9571.0
2018-04-27 13:40:00,98.69,98.7,98.66,98.7,4610.0,90.3883,90.3974,90.3608,90.3974,4610.0
2018-04-27 13:45:00,98.7,98.7,98.56,98.58,21406.0,90.3974,90.3974,90.2692,90.2875,21406.0
2018-04-27 13:50:00,98.59,98.66,98.58,98.64,7989.0,90.2967,90.3608,90.2875,90.3425,7989.0
2018-04-27 13:55:00,98.63,98.63,98.57,98.59,10274.0,90.3333,90.3333,90.2784,90.2967,10274.0
2018-04-27 14:00:00,98.59,98.59,98.45,98.49,19255.0,90.2967,90.2967,90.1685,90.2051,19255.0
2018-04-27 14:05:00,98.49,98.63,98.48,98.58,14312.0,90.2051,90.3333,90.1959,90.2875,14312.0
2018-04-27 14:10:00,98.58,98.8,98.58,98.74,16533.0,90.2875,90.489,90.2875,90.4341,16533.0
2018-04-27 14:15:00,98.76,98.76,98.69,98.75,12209.0,90.4524,90.4524,90.3883,90.4432,12209.0
2018-04-27 14:20:00,98.74,98.78,98.65,98.65,13404.0,90.4341,90.4707,90.3516,90.3516,13404.0
2018-04-27 14:25:00,98.65,98.71,98.62,98.71,22273.0,90.3516,90.4066,90.3242,90.4066,22273.0
2018-04-27 14:30:00,98.69,98.69,98.59,98.61,10242.0,90.3883,90.3883,90.2967,90.315,10242.0
2018-04-27 14:35:00,98.61,98.71,98.6,98.7,8650.0,90.315,90.4066,90.3058,90.3974,8650.0
2018-04-27 14:40:00,98.7,98.7,98.61,98.64,9061.0,90.3974,90.3974,90.315,90.3425,9061.0
2018-04-27 14:45:00,98.65,98.66,98.58,98.62,10046.0,90.3516,90.3608,90.2875,90.3242,10046.0
2018-04-27 14:50:00,98.62,98.63,98.53,98.6,9154.0,90.3242,90.3333,90.2417,90.3058,9154.0
2018-04-27 14:55:00,98.57,98.6,98.54,98.56,10829.0,90.2784,90.3058,90.2509,90.2692,10829.0
2018-04-27 15:00:00,98.56,98.73,98.54,98.71,17313.0,90.2692,90.4249,90.2509,90.4066,17313.0
2018-04-27 15:05:00,98.71,98.77,98.69,98.76,21318.0,90.4066,90.4615,90.3883,90.4524,21318.0
2018-04-27 15:10:00,98.77,98.77,98.62,98.62,24964.0,90.4615,90.4615,90.3242,90.3242,24964.0
2018-04-27 15:15:00,98.62,98.62,98.49,98.5,46221.0,90.3242,90.3242,90.2051,90.2143,46221.0
2018-04-27 15:20:00,98.52,98.55,98.48,98.52,20817.0,90.2326,90.2601,90.1959,90.2326,20817.0
2018-04-27 15:25:00,98.52,98.56,98.42,98.47,17594.0,90.2326,90.2692,90.141,90.1868,17594.0
2018-04-27 15:30:00,98.46,98.53,98.41,98.44,37222.0,90.1776,90.2417,90.1318,90.1593,37222.0
2018-04-27 15:35:00,98.43,98.43,98.26,98.34,65884.0,90.1501,90.1501,89.9944,90.0677,65884.0
2018-04-27 15:40:00,98.33,98.42,98.31,98.38,36093.0,90.0586,90.141,90.0402,90.1044,36093.0
2018-04-27 15:45:00,98.39,98.46,98.38,98.42,38011.0,90.1135,90.1776,90.1044,90.141,38011.0
2018-04-27 15:50:00,98.44,98.49,98.36,98.46,71872.0,90.1593,90.2051,90.086,90.1776,71872.0
2018-04-27 15:55:00,98.45,98.49,98.3,98.36,234726.0,90.1685,90.2051,90.0311,90.086,234726.0
2018-04-30 09:30:00,98.69,98.87,98.42,98.69,20015.0,90.3883,90.5531,90.141,90.3883,20015.0
2018-04-30 09:35:00,98.71,98.8,98.22,98.31,26944.0,90.4066,90.489,89.9578,90.0402,26944.0
2018-04-30 09:40:00,98.32,98.59,98.15,98.24,10460.0,90.0494,90.2967,89.8937,89.9761,10460.0
2018-04-30 09:45:00,98.27,98.38,98.09,98.11,11641.0,90.0036,90.1044,89.8387,89.8571,11641.0
2018-04-30 09:50:00,98.07,98.14,97.96,98.12,37985.0,89.8204,89.8845,89.7197,89.8662,37985.0
2018-04-30 09:55:00,98.09,98.09,97.85,97.88,17946.0,89.8387,89.8387,89.6189,89.6464,17946.0
2018-04-30 10:00:00,97.86,97.96,97.76,97.88,12760.0,89.6281,89.7197,89.5365,89.6464,12760.0
2018-04-30 10:05:00,97.91,97.93,97.74,97.81,22687.0,89.6739,89.6922,89.5182,89.5823,22687.0
2018-04-30 10:10:00,97.81,98.2,97.72,98.2,15401.0,89.5823,89.9395,89.4999,89.9395,15401.0
2018-04-30 10:15:00,98.18,98.33,97.99,98.0,22679.0,89.9212,90.0586,89.7472,89.7563,22679.0
2018-04-30 10:20:00,97.94,98.21,97.94,98.13,10674.0,89.7014,89.9487,89.7014,89.8754,10674.0
2018-04-30 10:25:00,98.09,98.15,97.92,98.15,11510.0,89.8387,89.8937,89.683,89.8937,11510.0
2018-04-30 10:30:00,98.17,98.26,98.08,98.08,10319.0,89.912,89.9944,89.8296,89.8296,10319.0
2018-04-30 10:35:00,98.13,98.17,98.07,98.08,11985.0,89.8754,89.912,89.8204,89.8296,11985.0
2018-04-30 10:40:00,98.09,98.43,98.09,98.35,11168.0,89.8387,90.1501,89.8387,90.0769,11168.0
2018-04-30 10:45:00,98.3,98.34,98.22,98.34,6504.0,90.0311,90.0677,89.9578,90.0677,6504.0
2018-04-30 10:50:00,98.35,98.38,98.16,98.16,19065.0,90.0769,90.1044,89.9029,89.9029,19065.0
2018-04-30 10:55:00,98.14,98.16,97.81,97.93,29750.0,89.8845,89.9029,89.5823,89.6922,29750.0
2018-04-30 11:00:00,97.95,98.18,97.95,98.15,11191.0,89.7105,89.9212,89.7105,89.8937,11191.0
2018-04-30 11:05:00,98.14,98.16,98.05,98.16,6625.0,89.8845,89.9029,89.8021,89.9029,6625.0
2018-04-30 11:10:00,98.16,98.2,97.97,97.99,17704.0,89.9029,89.9395,89.7288,89.7472,17704.0
2018-04-30 11:15:00,98.02,98.16,97.92,98.15,19399.0,89.7746,89.9029,89.683,89.8937,19399.0
2018-04-30 11:20:00,98.15,98.22,98.06,98.07,24572.0,89.8937,89.9578,89.8113,89.8204,24572.0
2018-04-30 11:25:00,98.05,98.17,98.0,98.16,29113.0,89.8021,89.912,89.7563,89.9029,29113.0
2018-04-30 11:30:00,98.15,98.18,98.04,98.07,23648.0,89.8937,89.9212,89.793,89.8204,23648.0
2018-04-30 11:35:00,98.05,98.06,97.95,98.04,11614.0,89.8021,89.8113,89.7105,89.793,11614.0
2018-04-30 11:40:00,98.04,98.08,97.99,98.03,8999.0,89.793,89.8296,89.7472,89.7838,8999.0
2018-04-30 11:45:00,98.06,98.08,97.95,97.96,18178.0,89.8113,89.8296,89.7105,89.7197,18178.0
2018-04-30 11:50:00,97.97,98.1,97.93,98.1,9753.0,89.7288,89.8479,89.6922,89.8479,9753.0
2018-04-30 11:55:00,98.07,98.21,98.05,98.1,6277.0,89.8204,89.9487,89.8021,89.8479,6277.0
2018-04-30 12:00:00,98.11,98.16,98.05,98.07,6481.0,89.8571,89.9029,89.8021,89.8204,6481.0
2018-04-30 12:05:00,98.09,98.15,97.98,98.04,8030.0,89.8387,89.8937,89.738,89.793,8030.0
2018-04-30 12:10:00,98.0,98.04,97.86,97.92,6289.0,89.7563,89.793,89.6281,89.683,6289.0
2018-04-30 12:15:00,97.92,97.98,97.85,97.96,3763.0,89.683,89.738,89.6189,89.7197,3763.0
2018-04-30 12:20:00,97.97,97.97,97.88,97.89,7035.0,89.7288,89.7288,89.6464,89.6556,7035.0
2018-04-30 12:25:00,97.91,97.94,97.86,97.9,10546.0,89.6739,89.7014,89.6281,89.6647,10546.0
2018-04-30 12:30:00,97.9,97.92,97.87,97.88,4814.0,89.6647,89.683,89.6373,89.6464,4814.0
2018-04-30 12:35:00,97.88,98.03,97.88,97.97,6791.0,89.6464,89.7838,89.6464,89.7288,6791.0
2018-04-30 12:40:00,97.98,98.0,97.85,97.86,33067.0,89.738,89.7563,89.6189,89.6281,33067.0
2018-04-30 12:45:00,97.89,97.9,97.81,97.86,7979.0,89.6556,89.6647,89.5823,89.6281,7979.0
2018-04-30 12:50:00,97.83,97.84,97.59,97.7,16721.0,89.6006,89.6098,89.3808,89.4816,16721.0
2018-04-30 12:55:00,97.74,97.83,97.73,97.81,4544.0,89.5182,89.6006,89.509,89.5823,4544.0
2018-04-30 13:00:00,97.84,97.9,97.77,97.77,2206.0,89.6098,89.6647,89.5457,89.5457,2206.0
2018-04-30 13:05:00,97.82,97.83,97.71,97.71,3600.0,89.5915,89.6006,89.4907,89.4907,3600.0
2018-04-30 13:10:00,97.75,97.77,97.59,97.59,36629.0,89.5273,89.5457,89.3808,89.3808,36629.0
2018-04-30 13:15:00,97.59,97.6,97.44,97.58,14907.0,89.3808,89.39,89.2434,89.3716,14907.0
2018-04-30 13:20:00,97.56,97.69,97.52,97.65,4700.0,89.3533,89.4724,89.3167,89.4358,4700.0
2018-04-30 13:25:00,97.6,97.74,97.6,97.68,2785.0,89.39,89.5182,89.39,89.4632,2785.0
2018-04-30 13:30:00,97.67,97.67,97.57,97.58,2400.0,89.4541,89.4541,89.3625,89.3716,2400.0
2018-04-30 13:35:00,97.56,97.6,97.53,97.54,3802.0,89.3533,89.39,89.3259,89.335,3802.0
2018-04-30 13:40:00,97.57,97.67,97.45,97.5,10163.0,89.3625,89.4541,89.2526,89.2984,10163.0
2018-04-30 13:45:00,97.52,97.52,97.42,97.43,2617.0,89.3167,89.3167,89.2251,89.2343,2617.0
2018-04-30 13:50:00,97.44,97.44,97.26,97.26,6041.0,89.2434,89.2434,89.0786,89.0786,6041.0
2018-04-30 13:55:00,97.29,97.33,97.27,97.3,4621.0,89.106,89.1427,89.0877,89.1152,4621.0
2018-04-30 14:00:00,97.28,97.28,97.06,97.08,13756.0,89.0969,89.0969,88.8954,88.9137,13756.0
2018-04-30 14:05:00,97.11,97.11,96.87,96.93,8873.0,88.9412,88.9412,88.7214,88.7763,8873.0
2018-04-30 14:10:00,96.92,96.96,96.88,96.96,9116.0,88.7672,88.8038,88.7305,88.8038,9116.0
2018-04-30 14:15:00,96.97,97.06,96.89,96.89,16211.0,88.813,88.8954,88.7397,88.7397,16211.0
2018-04-30 14:20:00,96.91,97.13,96.9,97.12,15630.0,88.758,88.9595,88.7488,88.9503,15630.0
2018-04-30 14:25:00,97.1,97.21,97.08,97.14,12974.0,88.932,89.0328,88.9137,88.9687,12974.0
2018-04-30 14:30:00,97.14,97.14,97.03,97.05,9250.0,88.9687,88.9687,88.8679,88.8862,9250.0
2018-04-30 14:35:00,97.02,97.11,97.0,97.03,10318.0,88.8588,88.9412,88.8404,88.8679,10318.0
2018-04-30 14:40:00,97.02,97.02,96.91,96.96,13830.0,88.8588,88.8588,88.758,88.8038,13830.0
2018-04-30 14:45:00,96.95,96.97,96.91,96.97,7700.0,88.7946,88.813,88.758,88.813,7700.0
2018-04-30 14:50:00,96.97,97.04,96.97,97.03,10170.0,88.813,88.8771,88.813,88.8679,10170.0
2018-04-30 14:55:00,97.05,97.07,96.94,96.97,16189.0,88.8862,88.9045,88.7855,88.813,16189.0
2018-04-30 15:00:00,96.98,97.01,96.84,96.88,20253.0,88.8221,88.8496,88.6939,88.7305,20253.0
2018-04-30 15:05:00,96.88,96.92,96.81,96.84,13640.0,88.7305,88.7672,88.6664,88.6939,13640.0
2018-04-30 15:10:00,96.83,96.85,96.7,96.7,18190.0,88.6847,88.7031,88.5657,88.5657,18190.0
2018-04-30 15:15:00,96.69,96.79,96.58,96.64,27214.0,88.5565,88.6481,88.4558,88.5107,27214.0
2018-04-30 15:20:00,96.64,96.64,96.39,96.39,27426.0,88.5107,88.5107,88.2817,88.2817,27426.0
2018-04-30 15:25:00,96.4,96.42,96.29,96.3,37463.0,88.2909,88.3092,88.1902,88.1993,37463.0
2018-04-30 15:30:00,96.29,96.51,96.26,96.51,29094.0,88.1902,88.3917,88.1627,88.3917,29094.0
2018-04-30 15:35:00,96.5,96.65,96.49,96.6,30256.0,88.3825,88.5199,88.3733,88.4741,30256.0
2018-04-30 15:40:00,96.59,96.69,96.55,96.66,49031.0,88.4649,88.5565,88.4283,88.529,49031.0
2018-04-30 15:45:00,96.67,96.77,96.59,96.63,94775.0,88.5382,88.6298,88.4649,88.5016,94775.0
2018-04-30 15:50:00,96.62,96.67,96.57,96.64,59219.0,88.4924,88.5382,88.4466,88.5107,59219.0
2018-04-30 15:55:00,96.65,96.67,96.49,96.52,109504.0,88.5199,88.5382,88.3733,88.4008,109504.0
2018-05-01 09:30:00,96.26,96.37,96.02,96.35,21483.0,88.1627,88.2634,87.9429,88.2451,21483.0
2018-05-01 09:35:00,96.27,96.39,96.05,96.16,6830.0,88.1718,88.2817,87.9703,88.0711,6830.0
2018-05-01 09:40:00,96.17,96.53,96.17,96.39,11132.0,88.0803,88.41,88.0803,88.2817,11132.0
2018-05-01 09:45:00,96.39,96.45,96.22,96.45,10467.0,88.2817,88.3367,88.126,88.3367,10467.0
2018-05-01 09:50:00,96.44,96.62,96.38,96.56,8047.0,88.3275,88.4924,88.2726,88.4374,8047.0
2018-05-01 09:55:00,96.55,96.83,96.54,96.57,8577.0,88.4283,88.6847,88.4191,88.4466,8577.0
2018-05-01 10:00:00,96.5,96.67,96.47,96.61,25850.0,88.3825,88.5382,88.355,88.4832,25850.0
2018-05-01 10:05:00,96.61,96.63,96.53,96.6,14373.0,88.4832,88.5016,88.41,88.4741,14373.0
2018-05-01 10:10:00,96.57,96.61,96.52,96.61,9415.0,88.4466,88.4832,88.4008,88.4832,9415.0
2018-05-01 10:15:00,96.57,96.57,96.31,96.39,5148.0,88.4466,88.4466,88.2085,88.2817,5148.0
2018-05-01 10:20:00,96.44,96.52,96.4,96.47,6641.0,88.3275,88.4008,88.2909,88.355,6641.0
2018-05-01 10:25:00,96.45,96.45,96.16,96.17,8290.0,88.3367,88.3367,88.0711,88.0803,8290.0
2018-05-01 10:30:00,96.18,96.18,95.91,96.0,34659.0,88.0894,88.0894,87.8421,87.9246,34659.0
2018-05-01 10:35:00,96.0,96.0,95.86,95.89,12521.0,87.9246,87.9246,87.7963,87.8238,12521.0
2018-05-01 10:40:00,95.9,95.92,95.82,95.87,27169.0,87.833,87.8513,87.7597,87.8055,27169.0
2018-05-01 10:45:00,95.85,95.94,95.84,95.89,16205.0,87.7872,87.8696,87.778,87.8238,16205.0
2018-05-01 10:50:00,95.88,95.96,95.63,95.63,17357.0,87.8146,87.8879,87.5857,87.5857,17357.0
2018-05-01 10:55:00,95.67,95.85,95.67,95.81,7076.0,87.6223,87.7872,87.6223,87.7505,7076.0
2018-05-01 11:00:00,95.82,95.82,95.6,95.7,9094.0,87.7597,87.7597,87.5582,87.6498,9094.0
2018-05-01 11:05:00,95.72,95.75,95.51,95.75,20747.0,87.6681,87.6956,87.4758,87.6956,20747.0
2018-05-01 11:10:00,95.76,95.92,95.76,95.78,14506.0,87.7047,87.8513,87.7047,87.7231,14506.0
2018-05-01 11:15:00,95.77,95.92,95.76,95.83,10975.0,87.7139,87.8513,87.7047,87.7689,10975.0
2018-05-01 11:20:00,95.83,95.95,95.83,95.9,11108.0,87.7689,87.8788,87.7689,87.833,11108.0
2018-05-01 11:25:00,95.86,95.89,95.83,95.86,21400.0,87.7963,87.8238,87.7689,87.7963,21400.0
2018-05-01 11:30:00,95.86,96.08,95.86,96.03,12923.0,87.7963,87.9978,87.7963,87.952,12923.0
2018-05-01 11:35:00,96.03,96.18,96.01,96.11,7480.0,87.952,88.0894,87.9337,88.0253,7480.0
2018-05-01 11:40:00,96.12,96.27,96.1,96.22,7970.0,88.0345,88.1718,88.0161,88.126,7970.0
2018-05-01 11:45:00,96.22,96.22,95.98,96.09,5414.0,88.126,88.126,87.9062,88.007,5414.0
2018-05-01 11:50:00,96.08,96.17,96.07,96.09,4125.0,87.9978,88.0803,87.9887,88.007,4125.0
2018-05-01 11:55:00,96.04,96.04,95.88,95.88,49730.0,87.9612,87.9612,87.8146,87.8146,49730.0
2018-05-01 12:00:00,95.89,95.89,95.77,95.77,5411.0,87.8238,87.8238,87.7139,87.7139,5411.0
2018-05-01 12:05:00,95.75,95.95,95.75,95.95,6463.0,87.6956,87.8788,87.6956,87.8788,6463.0
2018-05-01 12:10:00,95.95,96.09,95.93,96.0,4982.0,87.8788,88.007,87.8604,87.9246,4982.0
2018-05-01 12:15:00,95.96,96.03,95.91,96.03,6700.0,87.8879,87.952,87.8421,87.952,6700.0
2018-05-01 12:20:00,96.0,96.02,95.94,96.01,5020.0,87.9246,87.9429,87.8696,87.9337,5020.0
2018-05-01 12:25:00,96.01,96.14,96.0,96.12,6768.0,87.9337,88.0528,87.9246,88.0345,6768.0
2018-05-01 12:30:00,96.06,96.09,95.97,96.08,4560.0,87.9795,88.007,87.8971,87.9978,4560.0
2018-05-01 12:35:00,96.06,96.1,95.99,96.01,5544.0,87.9795,88.0161,87.9154,87.9337,5544.0
2018-05-01 12:40:00,96.03,96.07,96.0,96.06,3172.0,87.952,87.9887,87.9246,87.9795,3172.0
2018-05-01 12:45:00,96.02,96.04,95.89,95.93,3905.0,87.9429,87.9612,87.8238,87.8604,3905.0
2018-05-01 12:50:00,95.95,96.01,95.92,95.94,6802.0,87.8788,87.9337,87.8513,87.8696,6802.0
2018-05-01 12:55:00,95.91,95.94,95.77,95.91,13520.0,87.8421,87.8696,87.7139,87.8421,13520.0
2018-05-01 13:00:00,95.88,95.92,95.79,95.87,7365.0,87.8146,87.8513,87.7322,87.8055,7365.0
2018-05-01 13:05:00,95.93,95.93,95.8,95.83,5350.0,87.8604,87.8604,87.7414,87.7689,5350.0
2018-05-01 13:10:00,95.81,95.95,95.81,95.94,5568.0,87.7505,87.8788,87.7505,87.8696,5568.0
2018-05-01 13:15:00,95.9,95.94,95.83,95.94,4306.0,87.833,87.8696,87.7689,87.8696,4306.0
2018-05-01 13:20:00,95.95,95.95,95.84,95.87,5664.0,87.8788,87.8788,87.778,87.8055,5664.0
2018-05-01 13:25:00,95.88,95.9,95.84,95.88,5500.0,87.8146,87.833,87.778,87.8146,5500.0
2018-05-01 13:30:00,95.87,95.94,95.87,95.94,6525.0,87.8055,87.8696,87.8055,87.8696,6525.0
2018-05-01 13:35:00,95.96,95.99,95.93,95.98,5275.0,87.8879,87.9154,87.8604,87.9062,5275.0
2018-05-01 13:40:00,95.99,96.14,95.98,96.14,3558.0,87.9154,88.0528,87.9062,88.0528,3558.0
2018-05-01 13:45:00,96.13,96.34,96.13,96.34,4800.0,88.0436,88.236,88.0436,88.236,4800.0
2018-05-01 13:50:00,96.33,96.34,96.2,96.27,4566.0,88.2268,88.236,88.1077,88.1718,4566.0
2018-05-01 13:55:00,96.3,96.49,96.3,96.47,4600.0,88.1993,88.3733,88.1993,88.355,4600.0
2018-05-01 14:00:00,96.52,96.57,96.49,96.49,8318.0,88.4008,88.4466,88.3733,88.3733,8318.0
2018-05-01 14:05:00,96.46,96.5,96.38,96.4,6650.0,88.3459,88.3825,88.2726,88.2909,6650.0
2018-05-01 14:10:00,96.4,96.55,96.4,96.45,11884.0,88.2909,88.4283,88.2909,88.3367,11884.0
2018-05-01 14:15:00,96.47,96.6,96.47,96.6,5213.0,88.355,88.4741,88.355,88.4741,5213.0
2018-05-01 14:20:00,96.61,96.78,96.58,96.78,9935.0,88.4832,88.6389,88.4558,88.6389,9935.0
2018-05-01 14:25:00,96.74,96.76,96.58,96.58,6603.0,88.6023,88.6206,88.4558,88.4558,6603.0
2018-05-01 14:30:00,96.55,96.59,96.53,96.53,3818.0,88.4283,88.4649,88.41,88.41,3818.0
2018-05-01 14:35:00,96.56,96.56,96.42,96.47,9293.0,88.4374,88.4374,88.3092,88.355,9293.0
2018-05-01 14:40:00,96.49,96.71,96.48,96.7,7682.0,88.3733,88.5748,88.3642,88.5657,7682.0
2018-05-01 14:45:00,96.69,96.82,96.66,96.74,5159.0,88.5565,88.6756,88.529,88.6023,5159.0
2018-05-01 14:50:00,96.72,96.75,96.6,96.61,6641.0,88.584,88.6115,88.4741,88.4832,6641.0
2018-05-01 14:55:00,96.61,96.61,96.51,96.57,7205.0,88.4832,88.4832,88.3917,88.4466,7205.0
2018-05-01 15:00:00,96.62,96.72,96.58,96.62,9394.0,88.4924,88.584,88.4558,88.4924,9394.0
2018-05-01 15:05:00,96.63,96.77,96.62,96.74,5664.0,88.5016,88.6298,88.4924,88.6023,5664.0
2018-05-01 15:10:00,96.7,96.72,96.59,96.62,7075.0,88.5657,88.584,88.4649,88.4924,7075.0
2018-05-01 15:15:00,96.6,96.71,96.57,96.71,17720.0,88.4741,88.5748,88.4466,88.5748,17720.0
2018-05-01 15:20:00,96.71,96.71,96.61,96.62,11263.0,88.5748,88.5748,88.4832,88.4924,11263.0
2018-05-01 15:25:00,96.64,96.68,96.56,96.6,10831.0,88.5107,88.5474,88.4374,88.4741,10831.0
2018-05-01 15:30:00,96.58,96.61,96.51,96.57,16686.0,88.4558,88.4832,88.3917,88.4466,16686.0
2018-05-01 15:35:00,96.55,96.57,96.48,96.49,16180.0,88.4283,88.4466,88.3642,88.3733,16180.0
2018-05-01 15:40:00,96.49,96.59,96.49,96.56,16552.0,88.3733,88.4649,88.3733,88.4374,16552.0
2018-05-01 15:45:00,96.58,96.69,96.58,96.68,25791.0,88.4558,88.5565,88.4558,88.5474,25791.0
2018-05-01 15:50:00,96.69,96.75,96.61,96.62,28438.0,88.5565,88.6115,88.4832,88.4924,28438.0
2018-05-01 15:55:00,96.62,96.68,96.52,96.55,65339.0,88.4924,88.5474,88.4008,88.4283,65339.0
2018-05-02 09:30:00,96.19,96.49,95.97,96.17,16038.0,88.0986,88.3733,87.8971,88.0803,16038.0
2018-05-02 09:35:00,96.06,96.06,95.72,95.72,10935.0,87.9795,87.9795,87.6681,87.6681,10935.0
2018-05-02 09:40:00,95.72,95.83,95.32,95.6,23562.0,87.6681,87.7689,87.3018,87.5582,23562.0
2018-05-02 09:45:00,95.67,95.9,95.67,95.88,9357.0,87.6223,87.833,87.6223,87.8146,9357.0
2018-05-02 09:50:00,95.97,96.25,95.9,96.17,8000.0,87.8971,88.1535,87.833,88.0803,8000.0
2018-05-02 09:55:00,96.19,96.24,95.94,95.94,8604.0,88.0986,88.1444,87.8696,87.8696,8604.0
2018-05-02 10:00:00,96.0,96.14,95.95,96.11,15381.0,87.9246,88.0528,87.8788,88.0253,15381.0
2018-05-02 10:05:00,96.09,96.28,95.98,96.23,7504.0,88.007,88.181,87.9062,88.1352,7504.0
2018-05-02 10:10:00,96.22,96.25,96.05,96.25,11434.0,88.126,88.1535,87.9703,88.1535,11434.0
2018-05-02 10:15:00,96.28,96.33,96.08,96.1,8054.0,88.181,88.2268,87.9978,88.0161,8054.0
2018-05-02 10:20:00,96.07,96.53,96.05,96.43,9281.0,87.9887,88.41,87.9703,88.3184,9281.0
2018-05-02 10:25:00,96.38,96.5,96.33,96.37,9200.0,88.2726,88.3825,88.2268,88.2634,9200.0
2018-05-02 10:30:00,96.42,96.56,96.35,96.42,10914.0,88.3092,88.4374,88.2451,88.3092,10914.0
2018-05-02 10:35:00,96.47,96.57,96.47,96.47,3800.0,88.355,88.4466,88.355,88.355,3800.0
2018-05-02 10:40:00,96.5,96.71,96.47,96.47,7750.0,88.3825,88.5748,88.355,88.355,7750.0
2018-05-02 10:45:00,96.52,96.71,96.5,96.71,3000.0,88.4008,88.5748,88.3825,88.5748,3000.0
2018-05-02 10:50:00,96.66,96.79,96.57,96.74,6571.0,88.529,88.6481,88.4466,88.6023,6571.0
2018-05-02 10:55:00,96.75,96.75,96.57,96.68,6710.0,88.6115,88.6115,88.4466,88.5474,6710.0
2018-05-02 11:00:00,96.66,96.7,96.59,96.65,13857.0,88.529,88.5657,88.4649,88.5199,13857.0
2018-05-02 11:05:00,96.67,96.86,96.67,96.85,3920.0,88.5382,88.7122,88.5382,88.7031,3920.0
2018-05-02 11:10:00,96.84,97.07,96.84,97.06,8751.0,88.6939,88.9045,88.6939,88.8954,8751.0
2018-05-02 11:15:00,97.05,97.06,96.85,96.93,8652.0,88.8862,88.8954,88.7031,88.7763,8652.0
2018-05-02 11:20:00,96.92,96.95,96.81,96.9,13960.0,88.7672,88.7946,88.6664,88.7488,13960.0
2018-05-02 11:25:00,96.9,96.94,96.77,96.77,5587.0,88.7488,88.7855,88.6298,88.6298,5587.0
2018-05-02 11:30:00,96.75,96.8,96.69,96.8,4397.0,88.6115,88.6573,88.5565,88.6573,4397.0
2018-05-02 11:35:00,96.78,96.91,96.74,96.84,3760.0,88.6389,88.758,88.6023,88.6939,3760.0
2018-05-02 11:40:00,96.88,96.91,96.79,96.84,9578.0,88.7305,88.758,88.6481,88.6939,9578.0
2018-05-02 11:45:00,96.81,97.02,96.74,96.9,18228.0,88.6664,88.8588,88.6023,88.7488,18228.0
2018-05-02 11:50:00,96.96,96.96,96.75,96.75,7935.0,88.8038,88.8038,88.6115,88.6115,7935.0
2018-05-02 11:55:00,96.76,97.11,96.76,97.07,35231.0,88.6206,88.9412,88.6206,88.9045,35231.0
2018-05-02 12:00:00,97.06,97.07,96.93,96.94,5800.0,88.8954,88.9045,88.7763,88.7855,5800.0
2018-05-02 12:05:00,96.94,97.0,96.86,96.92,5890.0,88.7855,88.8404,88.7122,88.7672,5890.0
2018-05-02 12:10:00,96.92,96.96,96.89,96.9,4500.0,88.7672,88.8038,88.7397,88.7488,4500.0
2018-05-02 12:15:00,96.91,96.96,96.85,96.93,3254.0,88.758,88.8038,88.7031,88.7763,3254.0
2018-05-02 12:20:00,96.95,96.97,96.86,96.86,4684.0,88.7946,88.813,88.7122,88.7122,4684.0
2018-05-02 12:25:00,96.89,96.92,96.82,96.82,6288.0,88.7397,88.7672,88.6756,88.6756,6288.0
2018-05-02 12:30:00,96.82,96.89,96.73,96.84,6839.0,88.6756,88.7397,88.5931,88.6939,6839.0
2018-05-02 12:35:00,96.84,96.87,96.77,96.77,5225.0,88.6939,88.7214,88.6298,88.6298,5225.0
2018-05-02 12:40:00,96.82,96.87,96.8,96.82,4300.0,88.6756,88.7214,88.6573,88.6756,4300.0
2018-05-02 12:45:00,96.82,96.88,96.8,96.88,4976.0,88.6756,88.7305,88.6573,88.7305,4976.0
2018-05-02 12:50:00,96.86,96.89,96.83,96.86,4320.0,88.7122,88.7397,88.6847,88.7122,4320.0
2018-05-02 12:55:00,96.87,96.95,96.84,96.92,4870.0,88.7214,88.7946,88.6939,88.7672,4870.0
2018-05-02 13:00:00,96.91,96.99,96.91,96.93,3054.0,88.758,88.8313,88.758,88.7763,3054.0
2018-05-02 13:05:00,96.92,96.99,96.92,96.96,1600.0,88.7672,88.8313,88.7672,88.8038,1600.0
2018-05-02 13:10:00,97.01,97.07,97.0,97.02,2328.0,88.8496,88.9045,88.8404,88.8588,2328.0
2018-05-02 13:15:00,97.01,97.05,96.95,96.98,2643.0,88.8496,88.8862,88.7946,88.8221,2643.0
2018-05-02 13:20:00,96.99,97.07,96.99,97.03,4428.0,88.8313,88.9045,88.8313,88.8679,4428.0
2018-05-02 13:25:00,97.04,97.09,97.04,97.04,3300.0,88.8771,88.9229,88.8771,88.8771,3300.0
2018-05-02 13:30:00,97.04,97.09,96.95,96.97,3913.0,88.8771,88.9229,88.7946,88.813,3913.0
2018-05-02 13:35:00,96.95,97.02,96.87,96.87,3840.0,88.7946,88.8588,88.7214,88.7214,3840.0
2018-05-02 13:40:00,96.88,96.91,96.83,96.91,4800.0,88.7305,88.758,88.6847,88.758,4800.0
2018-05-02 13:45:00,96.94,97.0,96.92,96.92,2657.0,88.7855,88.8404,88.7672,88.7672,2657.0
2018-05-02 13:50:00,96.92,97.0,96.91,97.0,5392.0,88.7672,88.8404,88.758,88.8404,5392.0
2018-05-02 13:55:00,96.95,96.96,96.86,96.93,2400.0,88.7946,88.8038,88.7122,88.7763,2400.0
2018-05-02 14:00:00,96.91,97.1,96.91,97.07,7965.0,88.758,88.932,88.758,88.9045,7965.0
2018-05-02 14:05:00,97.09,97.17,97.04,97.17,12290.0,88.9229,88.9961,88.8771,88.9961,12290.0
2018-05-02 14:10:00,97.15,97.23,96.97,96.97,5315.0,88.9778,89.0511,88.813,88.813,5315.0
2018-05-02 14:15:00,97.0,97.04,96.83,96.83,9118.0,88.8404,88.8771,88.6847,88.6847,9118.0
2018-05-02 14:20:00,96.85,96.89,96.75,96.79,9917.0,88.7031,88.7397,88.6115,88.6481,9917.0
2018-05-02 14:25:00,96.79,96.94,96.79,96.92,14300.0,88.6481,88.7855,88.6481,88.7672,14300.0
2018-05-02 14:30:00,96.92,97.0,96.88,96.89,7528.0,88.7672,88.8404,88.7305,88.7397,7528.0
2018-05-02 14:35:00,96.88,96.91,96.76,96.88,5000.0,88.7305,88.758,88.6206,88.7305,5000.0
2018-05-02 14:40:00,96.87,96.94,96.81,96.9,5152.0,88.7214,88.7855,88.6664,88.7488,5152.0
2018-05-02 14:45:00,96.88,96.93,96.85,96.92,1401.0,88.7305,88.7763,88.7031,88.7672,1401.0
2018-05-02 14:50:00,96.91,96.99,96.85,96.89,8477.0,88.758,88.8313,88.7031,88.7397,8477.0
2018-05-02 14:55:00,96.93,96.95,96.85,96.85,4796.0,88.7763,88.7946,88.7031,88.7031,4796.0
2018-05-02 15:00:00,96.89,96.91,96.77,96.82,10303.0,88.7397,88.758,88.6298,88.6756,10303.0
2018-05-02 15:05:00,96.79,96.88,96.76,96.87,9741.0,88.6481,88.7305,88.6206,88.7214,9741.0
2018-05-02 15:10:00,96.84,96.87,96.74,96.75,4793.0,88.6939,88.7214,88.6023,88.6115,4793.0
2018-05-02 15:15:00,96.74,96.75,96.65,96.69,25173.0,88.6023,88.6115,88.5199,88.5565,25173.0
2018-05-02 15:20:00,96.65,96.67,96.45,96.48,12955.0,88.5199,88.5382,88.3367,88.3642,12955.0
2018-05-02 15:25:00,96.48,96.63,96.46,96.6,6144.0,88.3642,88.5016,88.3459,88.4741,6144.0
2018-05-02 15:30:00,96.62,96.65,96.47,96.54,15758.0,88.4924,88.5199,88.355,88.4191,15758.0
2018-05-02 15:35:00,96.54,96.55,96.41,96.49,15946.0,88.4191,88.4283,88.3001,88.3733,15946.0
2018-05-02 15:40:00,96.48,96.52,96.36,96.37,17448.0,88.3642,88.4008,88.2543,88.2634,17448.0
2018-05-02 15:45:00,96.36,96.37,96.23,96.24,26752.0,88.2543,88.2634,88.1352,88.1444,26752.0
2018-05-02 15:50:00,96.22,96.29,96.17,96.24,40095.0,88.126,88.1902,88.0803,88.1444,40095.0
2018-05-02 15:55:00,96.23,96.4,96.23,96.39,70984.0,88.1352,88.2909,88.1352,88.2817,70984.0
2018-05-03 09:30:00,96.5,96.5,96.07,96.17,21980.0,88.3825,88.3825,87.9887,88.0803,21980.0
2018-05-03 09:35:00,96.11,96.24,95.94,96.08,7400.0,88.0253,88.1444,87.8696,87.9978,7400.0
2018-05-03 09:40:00,96.04,96.05,95.76,95.93,10310.0,87.9612,87.9703,87.7047,87.8604,10310.0
2018-05-03 09:45:00,95.95,96.1,95.92,96.02,10888.0,87.8788,88.0161,87.8513,87.9429,10888.0
2018-05-03 09:50:00,96.07,96.19,96.06,96.06,6468.0,87.9887,88.0986,87.9795,87.9795,6468.0
2018-05-03 09:55:00,96.07,96.12,95.93,96.06,4624.0,87.9887,88.0345,87.8604,87.9795,4624.0
2018-05-03 10:00:00,96.06,96.19,95.99,96.01,8752.0,87.9795,88.0986,87.9154,87.9337,8752.0
2018-05-03 10:05:00,95.97,96.0,95.9,95.99,5657.0,87.8971,87.9246,87.833,87.9154,5657.0
2018-05-03 10:10:00,96.02,96.05,95.93,95.95,4400.0,87.9429,87.9703,87.8604,87.8788,4400.0
2018-05-03 10:15:00,95.92,95.99,95.89,95.89,6717.0,87.8513,87.9154,87.8238,87.8238,6717.0
2018-05-03 10:20:00,95.93,95.93,95.72,95.72,12312.0,87.8604,87.8604,87.6681,87.6681,12312.0
2018-05-03 10:25:00,95.8,95.86,95.71,95.86,10910.0,87.7414,87.7963,87.6589,87.7963,10910.0
2018-05-03 10:30:00,95.84,95.84,95.6,95.69,7108.0,87.778,87.778,87.5582,87.6406,7108.0
2018-05-03 10:35:00,95.67,95.67,95.45,95.56,27766.0,87.6223,87.6223,87.4208,87.5216,27766.0
2018-05-03 10:40:00,95.58,95.81,95.56,95.71,10304.0,87.5399,87.7505,87.5216,87.6589,10304.0
2018-05-03 10:45:00,95.76,95.81,95.67,95.71,13016.0,87.7047,87.7505,87.6223,87.6589,13016.0
2018-05-03 10:50:00,95.68,95.72,95.55,95.66,8315.0,87.6315,87.6681,87.5124,87.6132,8315.0
2018-05-03 10:55:00,95.62,95.62,95.44,95.58,11100.0,87.5765,87.5765,87.4117,87.5399,11100.0
2018-05-03 11:00:00,95.59,95.66,95.51,95.51,7993.0,87.549,87.6132,87.4758,87.4758,7993.0
2018-05-03 11:05:00,95.56,95.84,95.53,95.84,8326.0,87.5216,87.778,87.4941,87.778,8326.0
2018-05-03 11:10:00,95.81,96.0,95.76,95.97,10008.0,87.7505,87.9246,87.7047,87.8971,10008.0
2018-05-03 11:15:00,95.99,96.06,95.92,95.94,13807.0,87.9154,87.9795,87.8513,87.8696,13807.0
2018-05-03 11:20:00,95.95,95.98,95.85,95.88,8611.0,87.8788,87.9062,87.7872,87.8146,8611.0
2018-05-03 11:25:00,95.86,95.89,95.71,95.71,4000.0,87.7963,87.8238,87.6589,87.6589,4000.0
2018-05-03 11:30:00,95.73,95.83,95.66,95.8,5121.0,87.6773,87.7689,87.6132,87.7414,5121.0
2018-05-03 11:35:00,95.85,95.88,95.74,95.79,5461.0,87.7872,87.8146,87.6864,87.7322,5461.0
2018-05-03 11:40:00,95.8,95.8,95.67,95.77,7733.0,87.7414,87.7414,87.6223,87.7139,7733.0
2018-05-03 11:45:00,95.79,96.04,95.74,95.97,12474.0,87.7322,87.9612,87.6864,87.8971,12474.0
2018-05-03 11:50:00,95.97,96.06,95.96,96.04,7408.0,87.8971,87.9795,87.8879,87.9612,7408.0
2018-05-03 11:55:00,96.0,96.07,95.92,95.97,7700.0,87.9246,87.9887,87.8513,87.8971,7700.0
2018-05-03 12:00:00,96.0,96.03,95.96,96.01,5641.0,87.9246,87.952,87.8879,87.9337,5641.0
2018-05-03 12:05:00,96.03,96.1,95.97,95.99,7400.0,87.952,88.0161,87.8971,87.9154,7400.0
2018-05-03 12:10:00,96.02,96.06,95.93,96.06,4390.0,87.9429,87.9795,87.8604,87.9795,4390.0
2018-05-03 12:15:00,96.1,96.1,95.93,95.96,6040.0,88.0161,88.0161,87.8604,87.8879,6040.0
2018-05-03 12:20:00,96.0,96.01,95.91,95.94,8341.0,87.9246,87.9337,87.8421,87.8696,8341.0
2018-05-03 12:25:00,95.92,95.94,95.72,95.76,4696.0,87.8513,87.8696,87.6681,87.7047,4696.0
2018-05-03 12:30:00,95.73,95.92,95.73,95.92,7095.0,87.6773,87.8513,87.6773,87.8513,7095.0
2018-05-03 12:35:00,95.93,96.19,95.93,96.19,4532.0,87.8604,88.0986,87.8604,88.0986,4532.0
2018-05-03 12:40:00,96.17,96.32,96.17,96.32,6886.0,88.0803,88.2176,88.0803,88.2176,6886.0
2018-05-03 12:45:00,96.3,96.33,96.26,96.3,12148.0,88.1993,88.2268,88.1627,88.1993,12148.0
2018-05-03 12:50:00,96.29,96.46,96.28,96.37,8786.0,88.1902,88.3459,88.181,88.2634,8786.0
2018-05-03 12:55:00,96.37,96.41,96.28,96.41,21526.0,88.2634,88.3001,88.181,88.3001,21526.0
2018-05-03 13:00:00,96.41,96.43,96.28,96.38,17772.0,88.3001,88.3184,88.181,88.2726,17772.0
2018-05-03 13:05:00,96.38,96.39,96.23,96.23,10211.0,88.2726,88.2817,88.1352,88.1352,10211.0
2018-05-03 13:10:00,96.19,96.35,96.18,96.35,9619.0,88.0986,88.2451,88.0894,88.2451,9619.0
2018-05-03 13:15:00,96.31,96.5,96.31,96.45,4400.0,88.2085,88.3825,88.2085,88.3367,4400.0
2018-05-03 13:20:00,96.47,96.63,96.41,96.41,6207.0,88.355,88.5016,88.3001,88.3001,6207.0
2018-05-03 13:25:00,96.41,96.48,96.35,96.42,4900.0,88.3001,88.3642,88.2451,88.3092,4900.0
2018-05-03 13:30:00,96.45,96.64,96.44,96.64,5059.0,88.3367,88.5107,88.3275,88.5107,5059.0
2018-05-03 13:35:00,96.67,96.86,96.67,96.86,4847.0,88.5382,88.7122,88.5382,88.7122,4847.0
2018-05-03 13:40:00,96.86,96.9,96.73,96.8,10464.0,88.7122,88.7488,88.5931,88.6573,10464.0
2018-05-03 13:45:00,96.83,96.83,96.71,96.75,8223.0,88.6847,88.6847,88.5748,88.6115,8223.0
2018-05-03 13:50:00,96.75,96.79,96.7,96.77,4952.0,88.6115,88.6481,88.5657,88.6298,4952.0
2018-05-03 13:55:00,96.79,96.9,96.79,96.83,13533.0,88.6481,88.7488,88.6481,88.6847,13533.0
2018-05-03 14:00:00,96.79,96.79,96.64,96.74,6298.0,88.6481,88.6481,88.5107,88.6023,6298.0
2018-05-03 14:05:00,96.7,96.75,96.63,96.75,10218.0,88.5657,88.6115,88.5016,88.6115,10218.0
2018-05-03 14:10:00,96.75,96.76,96.59,96.62,9587.0,88.6115,88.6206,88.4649,88.4924,9587.0
2018-05-03 14:15:00,96.6,96.69,96.53,96.56,7644.0,88.4741,88.5565,88.41,88.4374,7644.0
2018-05-03 14:20:00,96.54,96.55,96.45,96.52,14705.0,88.4191,88.4283,88.3367,88.4008,14705.0
2018-05-03 14:25:00,96.52,96.6,96.49,96.6,8458.0,88.4008,88.4741,88.3733,88.4741,8458.0
2018-05-03 14:30:00,96.61,96.7,96.6,96.64,13079.0,88.4832,88.5657,88.4741,88.5107,13079.0
2018-05-03 14:35:00,96.64,96.76,96.64,96.66,21608.0,88.5107,88.6206,88.5107,88.529,21608.0
2018-05-03 14:40:00,96.68,96.68,96.49,96.55,15098.0,88.5474,88.5474,88.3733,88.4283,15098.0
2018-05-03 14:45:00,96.53,96.57,96.44,96.46,11550.0,88.41,88.4466,88.3275,88.3459,11550.0
2018-05-03 14:50:00,96.43,96.46,96.38,96.39,7330.0,88.3184,88.3459,88.2726,88.2817,7330.0
2018-05-03 14:55:00,96.4,96.41,96.29,96.31,7331.0,88.2909,88.3001,88.1902,88.2085,7331.0
2018-05-03 15:00:00,96.34,96.42,96.32,96.39,11886.0,88.236,88.3092,88.2176,88.2817,11886.0
2018-05-03 15:05:00,96.4,96.41,96.26,96.28,12125.0,88.2909,88.3001,88.1627,88.181,12125.0
2018-05-03 15:10:00,96.31,96.42,96.23,96.39,8652.0,88.2085,88.3092,88.1352,88.2817,8652.0
2018-05-03 15:15:00,96.4,96.46,96.35,96.38,11767.0,88.2909,88.3459,88.2451,88.2726,11767.0
2018-05-03 15:20:00,96.39,96.44,96.3,96.35,10739.0,88.2817,88.3275,88.1993,88.2451,10739.0
2018-05-03 15:25:00,96.35,96.47,96.31,96.47,10838.0,88.2451,88.355,88.2085,88.355,10838.0
2018-05-03 15:30:00,96.48,96.52,96.4,96.44,19841.0,88.3642,88.4008,88.2909,88.3275,19841.0
2018-05-03 15:35:00,96.46,96.49,96.17,96.17,20310.0,88.3459,88.3733,88.0803,88.0803,20310.0
2018-05-03 15:40:00,96.18,96.18,96.08,96.11,16257.0,88.0894,88.0894,87.9978,88.0253,16257.0
2018-05-03 15:45:00,96.1,96.17,96.07,96.14,40735.0,88.0161,88.0803,87.9887,88.0528,40735.0
2018-05-03 15:50:00,96.12,96.2,96.09,96.09,31022.0,88.0345,88.1077,88.007,88.007,31022.0
2018-05-03 15:55:00,96.09,96.32,96.05,96.3,107994.0,88.007,88.2176,87.9703,88.1993,107994.0
2018-05-04 09:30:00,95.85,95.85,94.72,94.75,24539.0,87.7872,87.7872,86.7522,86.7797,24539.0
2018-05-04 09:35:00,94.75,94.97,94.67,94.78,18872.0,86.7797,86.9812,86.7064,86.8072,18872.0
2018-05-04 09:40:00,94.81,95.05,94.72,95.05,6180.0,86.8347,87.0545,86.7522,87.0545,6180.0
2018-05-04 09:45:00,95.03,95.23,94.91,95.23,12072.0,87.0361,87.2193,86.9262,87.2193,12072.0
2018-05-04 09:50:00,95.2,95.22,94.97,95.04,7723.0,87.1918,87.2102,86.9812,87.0453,7723.0
2018-05-04 09:55:00,95.08,95.12,94.95,95.09,7956.0,87.0819,87.1186,86.9629,87.0911,7956.0
2018-05-04 10:00:00,95.12,95.22,94.91,95.17,20151.0,87.1186,87.2102,86.9262,87.1644,20151.0
2018-05-04 10:05:00,95.19,95.26,95.09,95.23,5153.0,87.1827,87.2468,87.0911,87.2193,5153.0
2018-05-04 10:10:00,95.23,95.23,95.1,95.1,12171.0,87.2193,87.2193,87.1003,87.1003,12171.0
2018-05-04 10:15:00,95.05,95.08,94.98,95.02,10658.0,87.0545,87.0819,86.9904,87.027,10658.0
2018-05-04 10:20:00,95.07,95.24,95.07,95.08,5250.0,87.0728,87.2285,87.0728,87.0819,5250.0
2018-05-04 10:25:00,95.06,95.21,95.05,95.16,6997.0,87.0636,87.201,87.0545,87.1552,6997.0
2018-05-04 10:30:00,95.12,95.27,95.07,95.21,7824.0,87.1186,87.256,87.0728,87.201,7824.0
2018-05-04 10:35:00,95.22,95.37,95.22,95.37,6960.0,87.2102,87.3475,87.2102,87.3475,6960.0
2018-05-04 10:40:00,95.37,95.6,95.32,95.55,54246.0,87.3475,87.5582,87.3018,87.5124,54246.0
2018-05-04 10:45:00,95.54,95.56,95.46,95.56,9401.0,87.5032,87.5216,87.43,87.5216,9401.0
2018-05-04 10:50:00,95.56,95.56,95.42,95.44,15611.0,87.5216,87.5216,87.3933,87.4117,15611.0
2018-05-04 10:55:00,95.42,95.54,95.42,95.47,110307.0,87.3933,87.5032,87.3933,87.4391,110307.0
2018-05-04 11:00:00,95.48,95.65,95.48,95.52,13865.0,87.4483,87.604,87.4483,87.4849,13865.0
2018-05-04 11:05:00,95.51,95.73,95.51,95.73,11491.0,87.4758,87.6773,87.4758,87.6773,11491.0
2018-05-04 11:10:00,95.71,95.8,95.58,95.65,26427.0,87.6589,87.7414,87.5399,87.604,26427.0
2018-05-04 11:15:00,95.63,95.78,95.62,95.7,16268.0,87.5857,87.7231,87.5765,87.6498,16268.0
2018-05-04 11:20:00,95.7,95.84,95.69,95.77,10765.0,87.6498,87.778,87.6406,87.7139,10765.0
2018-05-04 11:25:00,95.77,95.85,95.73,95.73,21728.0,87.7139,87.7872,87.6773,87.6773,21728.0
2018-05-04 11:30:00,95.75,95.81,95.71,95.74,9105.0,87.6956,87.7505,87.6589,87.6864,9105.0
2018-05-04 11:35:00,95.75,95.79,95.69,95.7,8340.0,87.6956,87.7322,87.6406,87.6498,8340.0
2018-05-04 11:40:00,95.67,95.71,95.65,95.71,20096.0,87.6223,87.6589,87.604,87.6589,20096.0
2018-05-04 11:45:00,95.7,95.7,95.51,95.54,11386.0,87.6498,87.6498,87.4758,87.5032,11386.0
2018-05-04 11:50:00,95.5,95.54,95.47,95.5,15565.0,87.4666,87.5032,87.4391,87.4666,15565.0
2018-05-04 11:55:00,95.49,95.54,95.49,95.54,10562.0,87.4575,87.5032,87.4575,87.5032,10562.0
2018-05-04 12:00:00,95.54,95.62,95.5,95.6,5955.0,87.5032,87.5765,87.4666,87.5582,5955.0
2018-05-04 12:05:00,95.61,95.61,95.47,95.47,7431.0,87.5674,87.5674,87.4391,87.4391,7431.0
2018-05-04 12:10:00,95.49,95.49,95.42,95.44,9952.0,87.4575,87.4575,87.3933,87.4117,9952.0
2018-05-04 12:15:00,95.43,95.43,95.3,95.3,7243.0,87.4025,87.4025,87.2834,87.2834,7243.0
2018-05-04 12:20:00,95.29,95.29,95.23,95.23,21943.0,87.2743,87.2743,87.2193,87.2193,21943.0
2018-05-04 12:25:00,95.22,95.34,95.22,95.34,13151.0,87.2102,87.3201,87.2102,87.3201,13151.0
2018-05-04 12:30:00,95.35,95.35,95.26,95.28,5159.0,87.3292,87.3292,87.2468,87.2651,5159.0
2018-05-04 12:35:00,95.28,95.28,95.21,95.22,14722.0,87.2651,87.2651,87.201,87.2102,14722.0
2018-05-04 12:40:00,95.22,95.22,95.12,95.13,12166.0,87.2102,87.2102,87.1186,87.1277,12166.0
2018-05-04 12:45:00,95.11,95.13,95.06,95.13,12541.0,87.1094,87.1277,87.0636,87.1277,12541.0
2018-05-04 12:50:00,95.13,95.25,95.09,95.25,11103.0,87.1277,87.2376,87.0911,87.2376,11103.0
2018-05-04 12:55:00,95.27,95.27,95.23,95.23,6551.0,87.256,87.256,87.2193,87.2193,6551.0
2018-05-04 13:00:00,95.22,95.27,95.18,95.18,10286.0,87.2102,87.256,87.1735,87.1735,10286.0
2018-05-04 13:05:00,95.16,95.29,95.16,95.25,8240.0,87.1552,87.2743,87.1552,87.2376,8240.0
2018-05-04 13:10:00,95.25,95.27,95.2,95.24,8461.0,87.2376,87.256,87.1918,87.2285,8461.0
2018-05-04 13:15:00,95.25,95.27,95.21,95.23,69528.0,87.2376,87.256,87.201,87.2193,69528.0
2018-05-04 13:20:00,95.22,95.36,95.22,95.36,8660.0,87.2102,87.3384,87.2102,87.3384,8660.0
2018-05-04 13:25:00,95.37,95.38,95.31,95.35,6807.0,87.3475,87.3567,87.2926,87.3292,6807.0
2018-05-04 13:30:00,95.33,95.4,95.3,95.31,7871.0,87.3109,87.375,87.2834,87.2926,7871.0
2018-05-04 13:35:00,95.33,95.34,95.29,95.31,6104.0,87.3109,87.3201,87.2743,87.2926,6104.0
2018-05-04 13:40:00,95.34,95.4,95.34,95.39,5459.0,87.3201,87.375,87.3201,87.3659,5459.0
2018-05-04 13:45:00,95.39,95.4,95.34,95.36,3715.0,87.3659,87.375,87.3201,87.3384,3715.0
2018-05-04 13:50:00,95.34,95.39,95.33,95.36,7175.0,87.3201,87.3659,87.3109,87.3384,7175.0
2018-05-04 13:55:00,95.36,95.38,95.34,95.38,7133.0,87.3384,87.3567,87.3201,87.3567,7133.0
2018-05-04 14:00:00,95.38,95.53,95.38,95.51,7089.0,87.3567,87.4941,87.3567,87.4758,7089.0
2018-05-04 14:05:00,95.52,95.65,95.52,95.59,6826.0,87.4849,87.604,87.4849,87.549,6826.0
2018-05-04 14:10:00,95.62,95.69,95.6,95.67,10961.0,87.5765,87.6406,87.5582,87.6223,10961.0
2018-05-04 14:15:00,95.68,95.71,95.64,95.7,11567.0,87.6315,87.6589,87.5948,87.6498,11567.0
2018-05-04 14:20:00,95.71,95.85,95.69,95.82,16101.0,87.6589,87.7872,87.6406,87.7597,16101.0
2018-05-04 14:25:00,95.82,95.88,95.78,95.86,9328.0,87.7597,87.8146,87.7231,87.7963,9328.0
2018-05-04 14:30:00,95.88,95.88,95.75,95.77,16902.0,87.8146,87.8146,87.6956,87.7139,16902.0
2018-05-04 14:35:00,95.78,95.83,95.74,95.8,15065.0,87.7231,87.7689,87.6864,87.7414,15065.0
2018-05-04 14:40:00,95.83,95.85,95.81,95.83,4520.0,87.7689,87.7872,87.7505,87.7689,4520.0
2018-05-04 14:45:00,95.85,95.86,95.79,95.8,5527.0,87.7872,87.7963,87.7322,87.7414,5527.0
2018-05-04 14:50:00,95.8,95.91,95.8,95.82,9683.0,87.7414,87.8421,87.7414,87.7597,9683.0
2018-05-04 14:55:00,95.81,95.81,95.71,95.71,7850.0,87.7505,87.7505,87.6589,87.6589,7850.0
2018-05-04 15:00:00,95.7,95.75,95.69,95.72,24413.0,87.6498,87.6956,87.6406,87.6681,24413.0
2018-05-04 15:05:00,95.73,95.74,95.64,95.7,16479.0,87.6773,87.6864,87.5948,87.6498,16479.0
2018-05-04 15:10:00,95.7,95.74,95.63,95.7,11072.0,87.6498,87.6864,87.5857,87.6498,11072.0
2018-05-04 15:15:00,95.72,95.72,95.67,95.67,5920.0,87.6681,87.6681,87.6223,87.6223,5920.0
2018-05-04 15:20:00,95.68,95.86,95.68,95.86,11513.0,87.6315,87.7963,87.6315,87.7963,11513.0
2018-05-04 15:25:00,95.86,95.87,95.76,95.76,16254.0,87.7963,87.8055,87.7047,87.7047,16254.0
2018-05-04 15:30:00,95.77,95.93,95.73,95.78,56664.0,87.7139,87.8604,87.6773,87.7231,56664.0
2018-05-04 15:35:00,95.78,95.79,95.62,95.67,21243.0,87.7231,87.7322,87.5765,87.6223,21243.0
2018-05-04 15:40:00,95.66,95.7,95.62,95.7,23333.0,87.6132,87.6498,87.5765,87.6498,23333.0
2018-05-04 15:45:00,95.71,95.72,95.56,95.56,39589.0,87.6589,87.6681,87.5216,87.5216,39589.0
2018-05-04 15:50:00,95.56,95.56,95.34,95.38,60788.0,87.5216,87.5216,87.3201,87.3567,60788.0
2018-05-04 15:55:00,95.39,95.56,95.37,95.54,107734.0,87.3659,87.5216,87.3475,87.5032,107734.0
2018-05-07 09:30:00,95.57,95.59,95.15,95.33,19231.0,87.5307,87.549,87.1461,87.3109,19231.0
2018-05-07 09:35:00,95.41,95.52,95.38,95.47,16061.0,87.3842,87.4849,87.3567,87.4391,16061.0
2018-05-07 09:40:00,95.47,95.47,95.09,95.12,10338.0,87.4391,87.4391,87.0911,87.1186,10338.0
2018-05-07 09:45:00,95.13,95.17,94.8,94.92,22031.0,87.1277,87.1644,86.8255,86.9354,22031.0
2018-05-07 09:50:00,94.95,94.95,94.64,94.71,18659.0,86.9629,86.9629,86.679,86.7431,18659.0
2018-05-07 09:55:00,94.72,94.8,94.64,94.76,18067.0,86.7522,86.8255,86.679,86.7889,18067.0
2018-05-07 10:00:00,94.77,94.93,94.77,94.88,8051.0,86.798,86.9446,86.798,86.8988,8051.0
2018-05-07 10:05:00,94.89,94.92,94.77,94.8,6693.0,86.9079,86.9354,86.798,86.8255,6693.0
2018-05-07 10:10:00,94.75,94.89,94.72,94.8,8527.0,86.7797,86.9079,86.7522,86.8255,8527.0
2018-05-07 10:15:00,94.79,94.8,94.5,94.5,20929.0,86.8163,86.8255,86.5507,86.5507,20929.0
2018-05-07 10:20:00,94.53,94.6,94.4,94.46,23138.0,86.5782,86.6423,86.4591,86.5141,23138.0
2018-05-07 10:25:00,94.54,94.54,94.25,94.36,16165.0,86.5874,86.5874,86.3218,86.4225,16165.0
2018-05-07 10:30:00,94.33,94.33,94.15,94.16,15229.0,86.395,86.395,86.2302,86.2393,15229.0
2018-05-07 10:35:00,94.17,94.19,93.59,93.73,25910.0,86.2485,86.2668,85.7173,85.8455,25910.0
2018-05-07 10:40:00,93.71,93.82,93.58,93.79,17100.0,85.8272,85.9279,85.7081,85.9005,17100.0
2018-05-07 10:45:00,93.79,94.01,93.79,94.01,6893.0,85.9005,86.102,85.9005,86.102,6893.0
2018-05-07 10:50:00,94.02,94.07,93.91,93.91,7102.0,86.1111,86.1569,86.0104,86.0104,7102.0
2018-05-07 10:55:00,93.93,94.08,93.82,93.93,9121.0,86.0287,86.1661,85.9279,86.0287,9121.0
2018-05-07 11:00:00,93.93,94.13,93.82,94.04,11518.0,86.0287,86.2119,85.9279,86.1294,11518.0
2018-05-07 11:05:00,94.04,94.05,93.93,93.98,9469.0,86.1294,86.1386,86.0287,86.0745,9469.0
2018-05-07 11:10:00,94.01,94.18,94.01,94.18,5238.0,86.102,86.2577,86.102,86.2577,5238.0
2018-05-07 11:15:00,94.19,94.19,94.09,94.17,8730.0,86.2668,86.2668,86.1752,86.2485,8730.0
2018-05-07 11:20:00,94.17,94.17,93.98,93.98,13404.0,86.2485,86.2485,86.0745,86.0745,13404.0
2018-05-07 11:25:00,94.0,94.02,93.87,93.99,31494.0,86.0928,86.1111,85.9737,86.0836,31494.0
2018-05-07 11:30:00,94.01,94.01,93.73,93.73,37194.0,86.102,86.102,85.8455,85.8455,37194.0
2018-05-07 11:35:00,93.72,93.76,93.7,93.74,29370.0,85.8363,85.873,85.818,85.8547,29370.0
2018-05-07 11:40:00,93.74,93.77,93.71,93.73,14011.0,85.8547,85.8821,85.8272,85.8455,14011.0
2018-05-07 11:45:00,93.74,93.74,93.53,93.56,17589.0,85.8547,85.8547,85.6623,85.6898,17589.0
2018-05-07 11:50:00,93.56,93.65,93.55,93.64,14296.0,85.6898,85.7722,85.6806,85.7631,14296.0
2018-05-07 11:55:00,93.61,93.73,93.57,93.72,15359.0,85.7356,85.8455,85.699,85.8363,15359.0
2018-05-07 12:00:00,93.72,93.79,93.69,93.76,9676.0,85.8363,85.9005,85.8089,85.873,9676.0
2018-05-07 12:05:00,93.77,93.77,93.61,93.68,7121.0,85.8821,85.8821,85.7356,85.7997,7121.0
2018-05-07 12:10:00,93.68,93.83,93.68,93.78,7401.0,85.7997,85.9371,85.7997,85.8913,7401.0
2018-05-07 12:15:00,93.8,93.82,93.73,93.82,5930.0,85.9096,85.9279,85.8455,85.9279,5930.0
2018-05-07 12:20:00,93.85,93.85,93.68,93.7,8336.0,85.9554,85.9554,85.7997,85.818,8336.0
2018-05-07 12:25:00,93.69,93.8,93.67,93.74,10436.0,85.8089,85.9096,85.7906,85.8547,10436.0
2018-05-07 12:30:00,93.74,93.79,93.71,93.74,7051.0,85.8547,85.9005,85.8272,85.8547,7051.0
2018-05-07 12:35:00,93.77,93.92,93.77,93.89,8612.0,85.8821,86.0195,85.8821,85.992,8612.0
2018-05-07 12:40:00,93.88,93.95,93.86,93.87,5073.0,85.9829,86.047,85.9646,85.9737,5073.0
2018-05-07 12:45:00,93.86,93.94,93.78,93.86,8200.0,85.9646,86.0378,85.8913,85.9646,8200.0
2018-05-07 12:50:00,93.86,93.91,93.86,93.89,4685.0,85.9646,86.0104,85.9646,85.992,4685.0
2018-05-07 12:55:00,93.91,93.95,93.9,93.91,8000.0,86.0104,86.047,86.0012,86.0104,8000.0
2018-05-07 13:00:00,93.9,93.97,93.89,93.89,7408.0,86.0012,86.0653,85.992,85.992,7408.0
2018-05-07 13:05:00,93.89,93.9,93.75,93.84,16486.0,85.992,86.0012,85.8638,85.9463,16486.0
2018-05-07 13:10:00,93.85,93.85,93.75,93.8,8509.0,85.9554,85.9554,85.8638,85.9096,8509.0
2018-05-07 13:15:00,93.78,93.82,93.73,93.82,10665.0,85.8913,85.9279,85.8455,85.9279,10665.0
2018-05-07 13:20:00,93.81,93.84,93.76,93.83,5454.0,85.9188,85.9463,85.873,85.9371,5454.0
2018-05-07 13:25:00,93.83,93.89,93.76,93.8,9027.0,85.9371,85.992,85.873,85.9096,9027.0
2018-05-07 13:30:00,93.8,93.8,93.63,93.7,35759.0,85.9096,85.9096,85.7539,85.818,35759.0
2018-05-07 13:35:00,93.69,93.69,93.57,93.57,17996.0,85.8089,85.8089,85.699,85.699,17996.0
2018-05-07 13:40:00,93.6,93.61,93.53,93.53,12986.0,85.7264,85.7356,85.6623,85.6623,12986.0
2018-05-07 13:45:00,93.52,93.54,93.46,93.46,10349.0,85.6532,85.6715,85.5982,85.5982,10349.0
2018-05-07 13:50:00,93.46,93.56,93.42,93.53,13948.0,85.5982,85.6898,85.5616,85.6623,13948.0
2018-05-07 13:55:00,93.53,93.54,93.47,93.48,10572.0,85.6623,85.6715,85.6074,85.6165,10572.0
2018-05-07 14:00:00,93.47,93.48,93.42,93.46,16678.0,85.6074,85.6165,85.5616,85.5982,16678.0
2018-05-07 14:05:00,93.47,93.67,93.46,93.67,13125.0,85.6074,85.7906,85.5982,85.7906,13125.0
2018-05-07 14:10:00,93.69,93.7,93.62,93.67,8252.0,85.8089,85.818,85.7448,85.7906,8252.0
2018-05-07 14:15:00,93.69,93.72,93.64,93.69,14430.0,85.8089,85.8363,85.7631,85.8089,14430.0
2018-05-07 14:20:00,93.69,93.74,93.63,93.64,22652.0,85.8089,85.8547,85.7539,85.7631,22652.0
2018-05-07 14:25:00,93.64,93.64,93.59,93.6,12023.0,85.7631,85.7631,85.7173,85.7264,12023.0
2018-05-07 14:30:00,93.6,93.67,93.56,93.65,11329.0,85.7264,85.7906,85.6898,85.7722,11329.0
2018-05-07 14:35:00,93.65,93.75,93.64,93.65,8224.0,85.7722,85.8638,85.7631,85.7722,8224.0
2018-05-07 14:40:00,93.65,93.69,93.63,93.69,24615.0,85.7722,85.8089,85.7539,85.8089,24615.0
2018-05-07 14:45:00,93.68,93.71,93.64,93.65,18257.0,85.7997,85.8272,85.7631,85.7722,18257.0
2018-05-07 14:50:00,93.65,93.68,93.56,93.66,34982.0,85.7722,85.7997,85.6898,85.7814,34982.0
2018-05-07 14:55:00,93.66,93.74,93.63,93.68,22982.0,85.7814,85.8547,85.7539,85.7997,22982.0
2018-05-07 15:00:00,93.69,93.75,93.68,93.74,22428.0,85.8089,85.8638,85.7997,85.8547,22428.0
2018-05-07 15:05:00,93.75,93.84,93.75,93.81,13604.0,85.8638,85.9463,85.8638,85.9188,13604.0
2018-05-07 15:10:00,93.8,93.83,93.65,93.67,24064.0,85.9096,85.9371,85.7722,85.7906,24064.0
2018-05-07 15:15:00,93.66,93.78,93.64,93.74,28382.0,85.7814,85.8913,85.7631,85.8547,28382.0
2018-05-07 15:20:00,93.73,93.75,93.62,93.7,28942.0,85.8455,85.8638,85.7448,85.818,28942.0
2018-05-07 15:25:00,93.7,93.77,93.67,93.75,18764.0,85.818,85.8821,85.7906,85.8638,18764.0
2018-05-07 15:30:00,93.75,93.92,93.72,93.89,26313.0,85.8638,86.0195,85.8363,85.992,26313.0
2018-05-07 15:35:00,93.89,93.92,93.84,93.85,16191.0,85.992,86.0195,85.9463,85.9554,16191.0
2018-05-07 15:40:00,93.85,93.87,93.78,93.86,25667.0,85.9554,85.9737,85.8913,85.9646,25667.0
2018-05-07 15:45:00,93.86,93.99,93.8,93.99,35306.0,85.9646,86.0836,85.9096,86.0836,35306.0
2018-05-07 15:50:00,93.98,93.98,93.9,93.97,36652.0,86.0745,86.0745,86.0012,86.0653,36652.0
2018-05-07 15:55:00,93.98,94.0,93.94,93.99,83286.0,86.0745,86.0928,86.0378,86.0836,83286.0
2018-05-08 09:30:00,94.12,94.21,93.75,93.84,63920.0,86.2027,86.2851,85.8638,85.9463,63920.0
2018-05-08 09:35:00,93.93,94.04,93.72,94.04,43076.0,86.0287,86.1294,85.8363,86.1294,43076.0
2018-05-08 09:40:00,94.0,94.16,93.98,94.0,6780.0,86.0928,86.2393,86.0745,86.0928,6780.0
2018-05-08 09:45:00,94.08,94.29,94.08,94.19,5649.0,86.1661,86.3584,86.1661,86.2668,5649.0
2018-05-08 09:50:00,94.15,94.15,93.89,94.0,22360.0,86.2302,86.2302,85.992,86.0928,22360.0
2018-05-08 09:55:00,94.03,94.03,93.79,93.98,24482.0,86.1203,86.1203,85.9005,86.0745,24482.0
2018-05-08 10:00:00,93.97,93.97,93.8,93.8,7580.0,86.0653,86.0653,85.9096,85.9096,7580.0
2018-05-08 10:05:00,93.8,94.08,93.76,94.05,18314.0,85.9096,86.1661,85.873,86.1386,18314.0
2018-05-08 10:10:00,94.05,94.06,93.94,93.95,7190.0,86.1386,86.1477,86.0378,86.047,7190.0
2018-05-08 10:15:00,93.95,94.13,93.93,94.07,9640.0,86.047,86.2119,86.0287,86.1569,9640.0
2018-05-08 10:20:00,94.0,94.0,93.83,93.96,20616.0,86.0928,86.0928,85.9371,86.0562,20616.0
2018-05-08 10:25:00,93.97,94.13,93.94,94.03,22826.0,86.0653,86.2119,86.0378,86.1203,22826.0
2018-05-08 10:30:00,94.05,94.11,94.01,94.04,7640.0,86.1386,86.1935,86.102,86.1294,7640.0
2018-05-08 10:35:00,94.05,94.12,94.01,94.01,8440.0,86.1386,86.2027,86.102,86.102,8440.0
2018-05-08 10:40:00,94.03,94.1,93.99,94.1,7485.0,86.1203,86.1844,86.0836,86.1844,7485.0
2018-05-08 10:45:00,94.08,94.14,93.98,93.99,14894.0,86.1661,86.221,86.0745,86.0836,14894.0
2018-05-08 10:50:00,93.99,94.11,93.99,94.11,6900.0,86.0836,86.1935,86.0836,86.1935,6900.0
2018-05-08 10:55:00,94.1,94.1,94.0,94.01,15332.0,86.1844,86.1844,86.0928,86.102,15332.0
2018-05-08 11:00:00,93.98,94.04,93.93,94.03,8588.0,86.0745,86.1294,86.0287,86.1203,8588.0
2018-05-08 11:05:00,94.04,94.07,94.0,94.04,87388.0,86.1294,86.1569,86.0928,86.1294,87388.0
2018-05-08 11:10:00,94.05,94.36,94.04,94.24,43231.0,86.1386,86.4225,86.1294,86.3126,43231.0
2018-05-08 11:15:00,94.26,94.44,94.22,94.37,45849.0,86.3309,86.4958,86.2943,86.4317,45849.0
2018-05-08 11:20:00,94.41,94.7,94.39,94.47,34302.0,86.4683,86.7339,86.45,86.5233,34302.0
2018-05-08 11:25:00,94.49,94.52,94.32,94.43,50493.0,86.5416,86.5691,86.3859,86.4866,50493.0
2018-05-08 11:30:00,94.41,94.44,94.18,94.18,33358.0,86.4683,86.4958,86.2577,86.2577,33358.0
2018-05-08 11:35:00,94.2,94.24,93.96,93.96,16896.0,86.276,86.3126,86.0562,86.0562,16896.0
2018-05-08 11:40:00,93.98,94.17,93.95,94.15,18710.0,86.0745,86.2485,86.047,86.2302,18710.0
2018-05-08 11:45:00,94.17,94.2,94.07,94.17,17279.0,86.2485,86.276,86.1569,86.2485,17279.0
2018-05-08 11:50:00,94.17,94.21,94.1,94.14,15940.0,86.2485,86.2851,86.1844,86.221,15940.0
2018-05-08 11:55:00,94.11,94.19,94.02,94.08,7412.0,86.1935,86.2668,86.1111,86.1661,7412.0
2018-05-08 12:00:00,94.09,94.14,94.01,94.04,6864.0,86.1752,86.221,86.102,86.1294,6864.0
2018-05-08 12:05:00,94.04,94.1,93.98,94.07,19333.0,86.1294,86.1844,86.0745,86.1569,19333.0
2018-05-08 12:10:00,94.06,94.11,94.03,94.03,10334.0,86.1477,86.1935,86.1203,86.1203,10334.0
2018-05-08 12:15:00,94.02,94.06,93.94,93.96,10721.0,86.1111,86.1477,86.0378,86.0562,10721.0
2018-05-08 12:20:00,93.96,93.96,93.8,93.88,11878.0,86.0562,86.0562,85.9096,85.9829,11878.0
2018-05-08 12:25:00,93.9,93.92,93.8,93.83,18973.0,86.0012,86.0195,85.9096,85.9371,18973.0
2018-05-08 12:30:00,93.81,93.81,93.67,93.76,9607.0,85.9188,85.9188,85.7906,85.873,9607.0
2018-05-08 12:35:00,93.75,93.82,93.74,93.78,17430.0,85.8638,85.9279,85.8547,85.8913,17430.0
2018-05-08 12:40:00,93.81,93.81,93.72,93.75,20126.0,85.9188,85.9188,85.8363,85.8638,20126.0
2018-05-08 12:45:00,93.77,93.81,93.73,93.8,19954.0,85.8821,85.9188,85.8455,85.9096,19954.0
2018-05-08 12:50:00,93.79,93.82,93.68,93.68,11151.0,85.9005,85.9279,85.7997,85.7997,11151.0
2018-05-08 12:55:00,93.72,93.72,93.64,93.66,8395.0,85.8363,85.8363,85.7631,85.7814,8395.0
2018-05-08 13:00:00,93.67,93.75,93.66,93.71,7490.0,85.7906,85.8638,85.7814,85.8272,7490.0
2018-05-08 13:05:00,93.71,93.76,93.71,93.76,4200.0,85.8272,85.873,85.8272,85.873,4200.0
2018-05-08 13:10:00,93.75,93.8,93.71,93.78,11664.0,85.8638,85.9096,85.8272,85.8913,11664.0
2018-05-08 13:15:00,93.77,93.77,93.71,93.71,12997.0,85.8821,85.8821,85.8272,85.8272,12997.0
2018-05-08 13:20:00,93.72,93.75,93.7,93.72,18297.0,85.8363,85.8638,85.818,85.8363,18297.0
2018-05-08 13:25:00,93.72,93.82,93.72,93.75,21386.0,85.8363,85.9279,85.8363,85.8638,21386.0
2018-05-08 13:30:00,93.75,93.76,93.68,93.72,12978.0,85.8638,85.873,85.7997,85.8363,12978.0
2018-05-08 13:35:00,93.73,93.76,93.66,93.7,17313.0,85.8455,85.873,85.7814,85.818,17313.0
2018-05-08 13:40:00,93.69,93.75,93.69,93.75,22711.0,85.8089,85.8638,85.8089,85.8638,22711.0
2018-05-08 13:45:00,93.75,93.75,93.67,93.69,13416.0,85.8638,85.8638,85.7906,85.8089,13416.0
2018-05-08 13:50:00,93.68,93.87,93.68,93.86,19403.0,85.7997,85.9737,85.7997,85.9646,19403.0
2018-05-08 13:55:00,93.82,93.94,93.82,93.9,29014.0,85.9279,86.0378,85.9279,86.0012,29014.0
2018-05-08 14:00:00,93.92,93.96,93.88,93.9,10312.0,86.0195,86.0562,85.9829,86.0012,10312.0
2018-05-08 14:05:00,93.88,93.9,93.83,93.84,8297.0,85.9829,86.0012,85.9371,85.9463,8297.0
2018-05-08 14:10:00,93.83,93.88,93.72,93.74,11701.0,85.9371,85.9829,85.8363,85.8547,11701.0
2018-05-08 14:15:00,93.72,93.78,93.69,93.75,17550.0,85.8363,85.8913,85.8089,85.8638,17550.0
2018-05-08 14:20:00,93.77,93.82,93.69,93.78,7753.0,85.8821,85.9279,85.8089,85.8913,7753.0
2018-05-08 14:25:00,93.8,93.94,93.79,93.82,13064.0,85.9096,86.0378,85.9005,85.9279,13064.0
2018-05-08 14:30:00,93.84,93.88,93.73,93.79,10818.0,85.9463,85.9829,85.8455,85.9005,10818.0
2018-05-08 14:35:00,93.79,93.83,93.72,93.73,6404.0,85.9005,85.9371,85.8363,85.8455,6404.0
2018-05-08 14:40:00,93.71,93.71,93.54,93.59,9809.0,85.8272,85.8272,85.6715,85.7173,9809.0
2018-05-08 14:45:00,93.58,93.59,93.46,93.49,15691.0,85.7081,85.7173,85.5982,85.6257,15691.0
2018-05-08 14:50:00,93.5,93.71,93.48,93.68,11697.0,85.6349,85.8272,85.6165,85.7997,11697.0
2018-05-08 14:55:00,93.7,93.71,93.57,93.58,12022.0,85.818,85.8272,85.699,85.7081,12022.0
2018-05-08 15:00:00,93.58,93.66,93.51,93.64,17892.0,85.7081,85.7814,85.644,85.7631,17892.0
2018-05-08 15:05:00,93.66,93.79,93.66,93.77,9599.0,85.7814,85.9005,85.7814,85.8821,9599.0
2018-05-08 15:10:00,93.76,93.86,93.74,93.85,14716.0,85.873,85.9646,85.8547,85.9554,14716.0
2018-05-08 15:15:00,93.85,93.88,93.77,93.84,20917.0,85.9554,85.9829,85.8821,85.9463,20917.0
2018-05-08 15:20:00,93.84,93.95,93.83,93.83,68240.0,85.9463,86.047,85.9371,85.9371,68240.0
2018-05-08 15:25:00,93.84,93.93,93.82,93.91,13999.0,85.9463,86.0287,85.9279,86.0104,13999.0
2018-05-08 15:30:00,93.9,93.98,93.88,93.9,21671.0,86.0012,86.0745,85.9829,86.0012,21671.0
2018-05-08 15:35:00,93.91,93.92,93.8,93.81,17857.0,86.0104,86.0195,85.9096,85.9188,17857.0
2018-05-08 15:40:00,93.8,93.86,93.73,93.74,19898.0,85.9096,85.9646,85.8455,85.8547,19898.0
2018-05-08 15:45:00,93.77,93.79,93.71,93.75,26110.0,85.8821,85.9005,85.8272,85.8638,26110.0
2018-05-08 15:50:00,93.75,93.86,93.75,93.77,27784.0,85.8638,85.9646,85.8638,85.8821,27784.0
2018-05-08 15:55:00,93.78,93.89,93.78,93.89,93431.0,85.8913,85.992,85.8913,85.992,93431.0
2018-05-09 09:30:00,93.62,93.81,93.15,93.35,25022.0,85.7448,85.9188,85.3143,85.4975,25022.0
2018-05-09 09:35:00,93.46,93.68,93.39,93.49,29188.0,85.5982,85.7997,85.5341,85.6257,29188.0
2018-05-09 09:40:00,93.53,93.67,93.4,93.42,17163.0,85.6623,85.7906,85.5433,85.5616,17163.0
2018-05-09 09:45:00,93.42,93.61,93.41,93.61,8854.0,85.5616,85.7356,85.5524,85.7356,8854.0
2018-05-09 09:50:00,93.61,93.74,93.56,93.72,12022.0,85.7356,85.8547,85.6898,85.8363,12022.0
2018-05-09 09:55:00,93.88,93.89,93.61,93.72,21401.0,85.9829,85.992,85.7356,85.8363,21401.0
2018-05-09 10:00:00,93.74,93.76,93.5,93.58,22458.0,85.8547,85.873,85.6349,85.7081,22458.0
2018-05-09 10:05:00,93.62,93.74,93.55,93.66,17787.0,85.7448,85.8547,85.6806,85.7814,17787.0
2018-05-09 10:10:00,93.71,93.76,93.49,93.66,18645.0,85.8272,85.873,85.6257,85.7814,18645.0
2018-05-09 10:15:00,93.64,93.64,93.3,93.31,39548.0,85.7631,85.7631,85.4517,85.4608,39548.0
2018-05-09 10:20:00,93.34,93.55,93.22,93.46,27940.0,85.4883,85.6806,85.3784,85.5982,27940.0
2018-05-09 10:25:00,93.55,93.55,93.29,93.35,20390.0,85.6806,85.6806,85.4425,85.4975,20390.0
2018-05-09 10:30:00,93.38,93.42,93.04,93.09,52789.0,85.5249,85.5616,85.2135,85.2593,52789.0
2018-05-09 10:35:00,93.09,93.15,92.94,92.94,23348.0,85.2593,85.3143,85.122,85.122,23348.0
2018-05-09 10:40:00,92.94,93.16,92.94,92.99,39215.0,85.122,85.3235,85.122,85.1678,39215.0
2018-05-09 10:45:00,92.98,93.06,92.91,92.97,16624.0,85.1586,85.2319,85.0945,85.1494,16624.0
2018-05-09 10:50:00,92.94,93.14,92.88,93.08,17411.0,85.122,85.3051,85.067,85.2502,17411.0
2018-05-09 10:55:00,93.11,93.27,93.08,93.17,30456.0,85.2777,85.4242,85.2502,85.3326,30456.0
2018-05-09 11:00:00,93.17,93.19,92.99,92.99,14261.0,85.3326,85.3509,85.1678,85.1678,14261.0
2018-05-09 11:05:00,92.95,92.97,92.82,92.85,7633.0,85.1311,85.1494,85.0121,85.0395,7633.0
2018-05-09 11:10:00,92.84,92.84,92.73,92.73,18631.0,85.0304,85.0304,84.9296,84.9296,18631.0
2018-05-09 11:15:00,92.74,92.81,92.68,92.8,10224.0,84.9388,85.0029,84.8838,84.9937,10224.0
2018-05-09 11:20:00,92.77,92.92,92.76,92.88,15913.0,84.9663,85.1036,84.9571,85.067,15913.0
2018-05-09 11:25:00,92.88,92.93,92.66,92.75,27583.0,85.067,85.1128,84.8655,84.9479,27583.0
2018-05-09 11:30:00,92.72,92.76,92.61,92.7,32271.0,84.9205,84.9571,84.8197,84.9021,32271.0
2018-05-09 11:35:00,92.7,92.7,92.54,92.59,24116.0,84.9021,84.9021,84.7556,84.8014,24116.0
2018-05-09 11:40:00,92.62,92.68,92.47,92.57,25245.0,84.8289,84.8838,84.6915,84.7831,25245.0
2018-05-09 11:45:00,92.6,92.65,92.52,92.55,17426.0,84.8106,84.8564,84.7373,84.7648,17426.0
2018-05-09 11:50:00,92.52,92.6,92.46,92.53,11256.0,84.7373,84.8106,84.6823,84.7464,11256.0
2018-05-09 11:55:00,92.56,92.6,92.43,92.58,30930.0,84.7739,84.8106,84.6549,84.7922,30930.0
2018-05-09 12:00:00,92.6,92.67,92.53,92.61,23314.0,84.8106,84.8747,84.7464,84.8197,23314.0
2018-05-09 12:05:00,92.61,92.86,92.61,92.86,35638.0,84.8197,85.0487,84.8197,85.0487,35638.0
2018-05-09 12:10:00,92.88,93.14,92.88,93.0,24170.0,85.067,85.3051,85.067,85.1769,24170.0
2018-05-09 12:15:00,93.0,93.11,93.0,93.05,6493.0,85.1769,85.2777,85.1769,85.2227,6493.0
2018-05-09 12:20:00,93.06,93.2,93.05,93.17,10513.0,85.2319,85.3601,85.2227,85.3326,10513.0
2018-05-09 12:25:00,93.16,93.2,93.07,93.12,7923.0,85.3235,85.3601,85.241,85.2868,7923.0
2018-05-09 12:30:00,93.14,93.28,93.14,93.25,10281.0,85.3051,85.4334,85.3051,85.4059,10281.0
2018-05-09 12:35:00,93.25,93.25,93.03,93.06,41562.0,85.4059,85.4059,85.2044,85.2319,41562.0
2018-05-09 12:40:00,93.07,93.09,92.89,92.98,31161.0,85.241,85.2593,85.0762,85.1586,31161.0
2018-05-09 12:45:00,92.99,93.08,92.93,93.0,52586.0,85.1678,85.2502,85.1128,85.1769,52586.0
2018-05-09 12:50:00,92.98,93.06,92.91,92.98,51145.0,85.1586,85.2319,85.0945,85.1586,51145.0
2018-05-09 12:55:00,92.96,93.07,92.93,92.97,59795.0,85.1403,85.241,85.1128,85.1494,59795.0
2018-05-09 13:00:00,93.0,93.12,92.99,93.06,62936.0,85.1769,85.2868,85.1678,85.2319,62936.0
2018-05-09 13:05:00,93.06,93.19,93.02,93.12,55089.0,85.2319,85.3509,85.1952,85.2868,55089.0
2018-05-09 13:10:00,93.12,93.13,93.01,93.03,28251.0,85.2868,85.296,85.1861,85.2044,28251.0
2018-05-09 13:15:00,93.04,93.07,92.94,93.03,50543.0,85.2135,85.241,85.122,85.2044,50543.0
2018-05-09 13:20:00,93.03,93.08,92.99,93.03,76218.0,85.2044,85.2502,85.1678,85.2044,76218.0
2018-05-09 13:25:00,93.03,93.51,93.01,93.51,32312.0,85.2044,85.644,85.1861,85.644,32312.0
2018-05-09 13:30:00,93.5,93.89,93.49,93.8,13255.0,85.6349,85.992,85.6257,85.9096,13255.0
2018-05-09 13:35:00,93.77,93.77,93.49,93.71,25767.0,85.8821,85.8821,85.6257,85.8272,25767.0
2018-05-09 13:40:00,93.73,93.92,93.49,93.92,24465.0,85.8455,86.0195,85.6257,86.0195,24465.0
2018-05-09 13:45:00,93.86,93.86,93.67,93.77,7382.0,85.9646,85.9646,85.7906,85.8821,7382.0
2018-05-09 13:50:00,93.82,93.82,93.69,93.77,8570.0,85.9279,85.9279,85.8089,85.8821,8570.0
2018-05-09 13:55:00,93.71,93.78,93.67,93.76,9099.0,85.8272,85.8913,85.7906,85.873,9099.0
2018-05-09 14:00:00,93.78,93.88,93.77,93.81,16122.0,85.8913,85.9829,85.8821,85.9188,16122.0
2018-05-09 14:05:00,93.82,93.85,93.71,93.71,24582.0,85.9279,85.9554,85.8272,85.8272,24582.0
2018-05-09 14:10:00,93.71,93.85,93.67,93.73,30332.0,85.8272,85.9554,85.7906,85.8455,30332.0
2018-05-09 14:15:00,93.75,93.8,93.71,93.75,7923.0,85.8638,85.9096,85.8272,85.8638,7923.0
2018-05-09 14:20:00,93.75,93.76,93.62,93.64,12883.0,85.8638,85.873,85.7448,85.7631,12883.0
2018-05-09 14:25:00,93.64,93.67,93.53,93.61,7380.0,85.7631,85.7906,85.6623,85.7356,7380.0
2018-05-09 14:30:00,93.6,93.64,93.54,93.63,8953.0,85.7264,85.7631,85.6715,85.7539,8953.0
2018-05-09 14:35:00,93.62,93.65,93.57,93.58,7526.0,85.7448,85.7722,85.699,85.7081,7526.0
2018-05-09 14:40:00,93.61,93.74,93.6,93.69,5903.0,85.7356,85.8547,85.7264,85.8089,5903.0
2018-05-09 14:45:00,93.69,93.71,93.64,93.64,16982.0,85.8089,85.8272,85.7631,85.7631,16982.0
2018-05-09 14:50:00,93.66,93.67,93.54,93.55,20236.0,85.7814,85.7906,85.6715,85.6806,20236.0
2018-05-09 14:55:00,93.53,93.58,93.52,93.57,10635.0,85.6623,85.7081,85.6532,85.699,10635.0
2018-05-09 15:00:00,93.56,93.58,93.48,93.5,20368.0,85.6898,85.7081,85.6165,85.6349,20368.0
2018-05-09 15:05:00,93.5,93.57,93.48,93.5,25033.0,85.6349,85.699,85.6165,85.6349,25033.0
2018-05-09 15:10:00,93.5,93.5,93.48,93.48,16723.0,85.6349,85.6349,85.6165,85.6165,16723.0
2018-05-09 15:15:00,93.49,93.52,93.35,93.35,32009.0,85.6257,85.6532,85.4975,85.4975,32009.0
2018-05-09 15:20:00,93.35,93.44,93.34,93.37,21123.0,85.4975,85.5799,85.4883,85.5158,21123.0
2018-05-09 15:25:00,93.37,93.4,93.33,93.35,12584.0,85.5158,85.5433,85.4792,85.4975,12584.0
2018-05-09 15:30:00,93.33,93.39,93.15,93.25,93809.0,85.4792,85.5341,85.3143,85.4059,93809.0
2018-05-09 15:35:00,93.25,93.33,93.24,93.29,41108.0,85.4059,85.4792,85.3967,85.4425,41108.0
2018-05-09 15:40:00,93.26,93.45,93.22,93.44,45545.0,85.415,85.5891,85.3784,85.5799,45545.0
2018-05-09 15:45:00,93.49,93.64,93.48,93.53,79457.0,85.6257,85.7631,85.6165,85.6623,79457.0
2018-05-09 15:50:00,93.55,93.55,93.45,93.51,78903.0,85.6806,85.6806,85.5891,85.644,78903.0
2018-05-09 15:55:00,93.52,93.57,93.49,93.54,166058.0,85.6532,85.699,85.6257,85.6715,166058.0
2018-05-10 09:30:00,93.81,93.89,93.51,93.52,34042.0,85.9188,85.992,85.644,85.6532,34042.0
2018-05-10 09:35:00,93.52,93.62,93.43,93.46,22202.0,85.6532,85.7448,85.5707,85.5982,22202.0
2018-05-10 09:40:00,93.46,93.56,93.12,93.23,12600.0,85.5982,85.6898,85.2868,85.3876,12600.0
2018-05-10 09:45:00,93.28,93.58,93.27,93.58,16610.0,85.4334,85.7081,85.4242,85.7081,16610.0
2018-05-10 09:50:00,93.69,93.91,93.54,93.91,12616.0,85.8089,86.0104,85.6715,86.0104,12616.0
2018-05-10 09:55:00,93.9,94.15,93.77,93.8,47819.0,86.0012,86.2302,85.8821,85.9096,47819.0
2018-05-10 10:00:00,93.74,93.9,93.51,93.9,17585.0,85.8547,86.0012,85.644,86.0012,17585.0
2018-05-10 10:05:00,93.94,94.04,93.84,93.96,37539.0,86.0378,86.1294,85.9463,86.0562,37539.0
2018-05-10 10:10:00,94.0,94.12,93.9,94.12,6058.0,86.0928,86.2027,86.0012,86.2027,6058.0
2018-05-10 10:15:00,94.1,94.1,93.76,93.77,7222.0,86.1844,86.1844,85.873,85.8821,7222.0
2018-05-10 10:20:00,93.79,93.81,93.58,93.65,8397.0,85.9005,85.9188,85.7081,85.7722,8397.0
2018-05-10 10:25:00,93.65,93.79,93.57,93.79,12450.0,85.7722,85.9005,85.699,85.9005,12450.0
2018-05-10 10:30:00,93.75,94.13,93.75,94.09,30421.0,85.8638,86.2119,85.8638,86.1752,30421.0
2018-05-10 10:35:00,94.11,94.46,94.1,94.32,12424.0,86.1935,86.5141,86.1844,86.3859,12424.0
2018-05-10 10:40:00,94.34,94.35,94.17,94.22,23212.0,86.4042,86.4134,86.2485,86.2943,23212.0
2018-05-10 10:45:00,94.22,94.28,94.06,94.06,9213.0,86.2943,86.3492,86.1477,86.1477,9213.0
2018-05-10 10:50:00,94.03,94.2,93.92,94.16,14613.0,86.1203,86.276,86.0195,86.2393,14613.0
2018-05-10 10:55:00,94.14,94.19,94.1,94.12,57780.0,86.221,86.2668,86.1844,86.2027,57780.0
2018-05-10 11:00:00,94.16,94.21,94.01,94.01,16455.0,86.2393,86.2851,86.102,86.102,16455.0
2018-05-10 11:05:00,94.03,94.23,93.97,94.23,19070.0,86.1203,86.3034,86.0653,86.3034,19070.0
2018-05-10 11:10:00,94.21,94.25,94.13,94.17,5136.0,86.2851,86.3218,86.2119,86.2485,5136.0
2018-05-10 11:15:00,94.14,94.27,94.11,94.27,8530.0,86.221,86.3401,86.1935,86.3401,8530.0
2018-05-10 11:20:00,94.29,94.32,94.22,94.29,9815.0,86.3584,86.3859,86.2943,86.3584,9815.0
2018-05-10 11:25:00,94.28,94.33,94.19,94.19,5946.0,86.3492,86.395,86.2668,86.2668,5946.0
2018-05-10 11:30:00,94.22,94.22,93.95,94.13,20731.0,86.2943,86.2943,86.047,86.2119,20731.0
2018-05-10 11:35:00,94.16,94.23,94.14,94.23,6005.0,86.2393,86.3034,86.221,86.3034,6005.0
2018-05-10 11:40:00,94.21,94.23,93.73,94.0,48992.0,86.2851,86.3034,85.8455,86.0928,48992.0
2018-05-10 11:45:00,93.99,94.11,93.97,94.08,39357.0,86.0836,86.1935,86.0653,86.1661,39357.0
2018-05-10 11:50:00,94.09,94.19,93.99,94.02,7856.0,86.1752,86.2668,86.0836,86.1111,7856.0
2018-05-10 11:55:00,94.02,94.14,93.94,93.97,13101.0,86.1111,86.221,86.0378,86.0653,13101.0
2018-05-10 12:00:00,93.98,93.98,93.81,93.84,6329.0,86.0745,86.0745,85.9188,85.9463,6329.0
2018-05-10 12:05:00,93.8,93.86,93.67,93.86,10700.0,85.9096,85.9646,85.7906,85.9646,10700.0
2018-05-10 12:10:00,93.84,93.93,93.81,93.83,6598.0,85.9463,86.0287,85.9188,85.9371,6598.0
2018-05-10 12:15:00,93.82,93.89,93.77,93.82,25008.0,85.9279,85.992,85.8821,85.9279,25008.0
2018-05-10 12:20:00,93.82,93.82,93.58,93.59,11661.0,85.9279,85.9279,85.7081,85.7173,11661.0
2018-05-10 12:25:00,93.57,93.64,93.5,93.5,14981.0,85.699,85.7631,85.6349,85.6349,14981.0
2018-05-10 12:30:00,93.5,93.62,93.5,93.61,8331.0,85.6349,85.7448,85.6349,85.7356,8331.0
2018-05-10 12:35:00,93.63,93.7,93.59,93.7,11611.0,85.7539,85.818,85.7173,85.818,11611.0
2018-05-10 12:40:00,93.68,93.73,93.58,93.6,11485.0,85.7997,85.8455,85.7081,85.7264,11485.0
2018-05-10 12:45:00,93.59,93.67,93.59,93.66,6348.0,85.7173,85.7906,85.7173,85.7814,6348.0
2018-05-10 12:50:00,93.66,93.66,93.55,93.64,14792.0,85.7814,85.7814,85.6806,85.7631,14792.0
2018-05-10 12:55:00,93.65,93.66,93.56,93.59,7246.0,85.7722,85.7814,85.6898,85.7173,7246.0
2018-05-10 13:00:00,93.59,93.66,93.59,93.59,16717.0,85.7173,85.7814,85.7173,85.7173,16717.0
2018-05-10 13:05:00,93.58,93.65,93.5,93.64,63516.0,85.7081,85.7722,85.6349,85.7631,63516.0
2018-05-10 13:10:00,93.63,93.71,93.51,93.54,66134.0,85.7539,85.8272,85.644,85.6715,66134.0
2018-05-10 13:15:00,93.55,93.56,93.47,93.53,24581.0,85.6806,85.6898,85.6074,85.6623,24581.0
2018-05-10 13:20:00,93.53,93.59,93.42,93.43,19186.0,85.6623,85.7173,85.5616,85.5707,19186.0
2018-05-10 13:25:00,93.43,93.47,93.29,93.35,19494.0,85.5707,85.6074,85.4425,85.4975,19494.0
2018-05-10 13:30:00,93.37,93.4,93.3,93.35,8212.0,85.5158,85.5433,85.4517,85.4975,8212.0
2018-05-10 13:35:00,93.37,93.44,93.35,93.43,78587.0,85.5158,85.5799,85.4975,85.5707,78587.0
2018-05-10 13:40:00,93.45,93.47,93.3,93.4,30845.0,85.5891,85.6074,85.4517,85.5433,30845.0
2018-05-10 13:45:00,93.34,93.47,93.34,93.45,7573.0,85.4883,85.6074,85.4883,85.5891,7573.0
2018-05-10 13:50:00,93.48,93.54,93.4,93.44,30055.0,85.6165,85.6715,85.5433,85.5799,30055.0
2018-05-10 13:55:00,93.48,93.6,93.44,93.49,35912.0,85.6165,85.7264,85.5799,85.6257,35912.0
2018-05-10 14:00:00,93.52,93.54,93.45,93.45,27679.0,85.6532,85.6715,85.5891,85.5891,27679.0
2018-05-10 14:05:00,93.46,93.54,93.42,93.48,88797.0,85.5982,85.6715,85.5616,85.6165,88797.0
2018-05-10 14:10:00,93.48,93.69,93.47,93.69,28724.0,85.6165,85.8089,85.6074,85.8089,28724.0
2018-05-10 14:15:00,93.7,93.83,93.67,93.83,6895.0,85.818,85.9371,85.7906,85.9371,6895.0
2018-05-10 14:20:00,93.81,93.84,93.73,93.79,7270.0,85.9188,85.9463,85.8455,85.9005,7270.0
2018-05-10 14:25:00,93.79,93.85,93.77,93.8,5984.0,85.9005,85.9554,85.8821,85.9096,5984.0
2018-05-10 14:30:00,93.8,93.84,93.73,93.74,11160.0,85.9096,85.9463,85.8455,85.8547,11160.0
2018-05-10 14:35:00,93.74,93.74,93.53,93.53,14712.0,85.8547,85.8547,85.6623,85.6623,14712.0
2018-05-10 14:40:00,93.53,93.64,93.5,93.6,4536.0,85.6623,85.7631,85.6349,85.7264,4536.0
2018-05-10 14:45:00,93.6,93.67,93.56,93.66,7334.0,85.7264,85.7906,85.6898,85.7814,7334.0
2018-05-10 14:50:00,93.66,93.67,93.52,93.52,12546.0,85.7814,85.7906,85.6532,85.6532,12546.0
2018-05-10 14:55:00,93.51,93.55,93.46,93.48,11708.0,85.644,85.6806,85.5982,85.6165,11708.0
2018-05-10 15:00:00,93.49,93.49,93.24,93.25,29672.0,85.6257,85.6257,85.3967,85.4059,29672.0
2018-05-10 15:05:00,93.25,93.32,93.05,93.23,38427.0,85.4059,85.47,85.2227,85.3876,38427.0
2018-05-10 15:10:00,93.23,93.23,93.05,93.09,21115.0,85.3876,85.3876,85.2227,85.2593,21115.0
2018-05-10 15:15:00,93.1,93.13,92.98,92.98,27522.0,85.2685,85.296,85.1586,85.1586,27522.0
2018-05-10 15:20:00,92.98,93.02,92.9,92.91,28533.0,85.1586,85.1952,85.0853,85.0945,28533.0
2018-05-10 15:25:00,92.92,92.98,92.89,92.94,36510.0,85.1036,85.1586,85.0762,85.122,36510.0
2018-05-10 15:30:00,92.92,93.0,92.9,92.96,38113.0,85.1036,85.1769,85.0853,85.1403,38113.0
2018-05-10 15:35:00,92.96,92.99,92.87,92.89,26270.0,85.1403,85.1678,85.0578,85.0762,26270.0
2018-05-10 15:40:00,92.89,92.94,92.83,92.83,23914.0,85.0762,85.122,85.0212,85.0212,23914.0
2018-05-10 15:45:00,92.83,92.95,92.82,92.9,45898.0,85.0212,85.1311,85.0121,85.0853,45898.0
2018-05-10 15:50:00,92.91,93.0,92.9,92.95,47234.0,85.0945,85.1769,85.0853,85.1311,47234.0
2018-05-10 15:55:00,92.94,92.99,92.88,92.95,105536.0,85.122,85.1678,85.067,85.1311,105536.0
2018-05-11 09:30:00,92.5,92.51,91.46,91.99,81397.0,84.719,84.7281,83.7665,84.2519,81397.0
2018-05-11 09:35:00,91.99,92.41,91.97,92.25,25972.0,84.2519,84.6365,84.2336,84.49,25972.0
2018-05-11 09:40:00,92.31,92.61,92.19,92.61,50679.0,84.545,84.8197,84.435,84.8197,50679.0
2018-05-11 09:45:00,92.55,92.98,92.49,92.66,25770.0,84.7648,85.1586,84.7098,84.8655,25770.0
2018-05-11 09:50:00,92.7,93.0,92.67,92.81,43641.0,84.9021,85.1769,84.8747,85.0029,43641.0
2018-05-11 09:55:00,92.84,93.05,92.77,92.82,60186.0,85.0304,85.2227,84.9663,85.0121,60186.0
2018-05-11 10:00:00,92.86,92.88,92.4,92.48,50911.0,85.0487,85.067,84.6274,84.7007,50911.0
2018-05-11 10:05:00,92.5,93.23,92.27,93.23,37703.0,84.719,85.3876,84.5083,85.3876,37703.0
2018-05-11 10:10:00,93.2,93.25,92.94,92.94,25449.0,85.3601,85.4059,85.122,85.122,25449.0
2018-05-11 10:15:00,92.94,93.23,92.91,93.09,15036.0,85.122,85.3876,85.0945,85.2593,15036.0
2018-05-11 10:20:00,93.08,93.16,92.99,93.07,34571.0,85.2502,85.3235,85.1678,85.241,34571.0
2018-05-11 10:25:00,93.06,93.18,93.02,93.09,48783.0,85.2319,85.3418,85.1952,85.2593,48783.0
2018-05-11 10:30:00,93.05,93.18,92.98,93.0,87525.0,85.2227,85.3418,85.1586,85.1769,87525.0
2018-05-11 10:35:00,93.01,93.06,92.74,92.74,60760.0,85.1861,85.2319,84.9388,84.9388,60760.0
2018-05-11 10:40:00,92.74,93.06,92.7,93.05,34630.0,84.9388,85.2319,84.9021,85.2227,34630.0
2018-05-11 10:45:00,93.06,93.06,92.79,92.93,24445.0,85.2319,85.2319,84.9846,85.1128,24445.0
2018-05-11 10:50:00,92.93,93.05,92.89,93.01,27749.0,85.1128,85.2227,85.0762,85.1861,27749.0
2018-05-11 10:55:00,93.02,93.04,92.92,92.95,24892.0,85.1952,85.2135,85.1036,85.1311,24892.0
2018-05-11 11:00:00,92.95,93.04,92.9,92.95,14885.0,85.1311,85.2135,85.0853,85.1311,14885.0
2018-05-11 11:05:00,92.94,92.95,92.86,92.91,19180.0,85.122,85.1311,85.0487,85.0945,19180.0
2018-05-11 11:10:00,92.88,92.96,92.88,92.91,12082.0,85.067,85.1403,85.067,85.0945,12082.0
2018-05-11 11:15:00,92.92,92.95,92.88,92.89,17857.0,85.1036,85.1311,85.067,85.0762,17857.0
2018-05-11 11:20:00,92.89,93.12,92.87,93.02,69575.0,85.0762,85.2868,85.0578,85.1952,69575.0
2018-05-11 11:25:00,93.04,93.1,92.97,93.01,15716.0,85.2135,85.2685,85.1494,85.1861,15716.0
2018-05-11 11:30:00,93.01,93.07,92.93,92.98,45815.0,85.1861,85.241,85.1128,85.1586,45815.0
2018-05-11 11:35:00,92.95,93.01,92.88,92.95,48308.0,85.1311,85.1861,85.067,85.1311,48308.0
2018-05-11 11:40:00,92.97,93.06,92.93,93.0,53491.0,85.1494,85.2319,85.1128,85.1769,53491.0
2018-05-11 11:45:00,93.02,93.05,92.93,92.95,22720.0,85.1952,85.2227,85.1128,85.1311,22720.0
2018-05-11 11:50:00,92.94,92.99,92.9,92.93,12911.0,85.122,85.1678,85.0853,85.1128,12911.0
2018-05-11 11:55:00,92.94,93.0,92.89,92.95,22081.0,85.122,85.1769,85.0762,85.1311,22081.0
2018-05-11 12:00:00,92.95,93.03,92.83,92.9,18897.0,85.1311,85.2044,85.0212,85.0853,18897.0
2018-05-11 12:05:00,92.9,92.95,92.8,92.82,11220.0,85.0853,85.1311,84.9937,85.0121,11220.0
2018-05-11 12:10:00,92.81,92.82,92.63,92.72,12508.0,85.0029,85.0121,84.838,84.9205,12508.0
2018-05-11 12:15:00,92.74,92.76,92.52,92.62,7673.0,84.9388,84.9571,84.7373,84.8289,7673.0
2018-05-11 12:20:00,92.65,92.65,92.51,92.59,8580.0,84.8564,84.8564,84.7281,84.8014,8580.0
2018-05-11 12:25:00,92.58,92.63,92.46,92.53,12300.0,84.7922,84.838,84.6823,84.7464,12300.0
2018-05-11 12:30:00,92.53,92.57,92.47,92.48,18344.0,84.7464,84.7831,84.6915,84.7007,18344.0
2018-05-11 12:35:00,92.49,92.53,92.44,92.53,21323.0,84.7098,84.7464,84.664,84.7464,21323.0
2018-05-11 12:40:00,92.54,92.64,92.48,92.61,26339.0,84.7556,84.8472,84.7007,84.8197,26339.0
2018-05-11 12:45:00,92.6,92.76,92.58,92.71,14849.0,84.8106,84.9571,84.7922,84.9113,14849.0
2018-05-11 12:50:00,92.72,92.78,92.69,92.7,14827.0,84.9205,84.9754,84.893,84.9021,14827.0
2018-05-11 12:55:00,92.7,92.77,92.7,92.73,9245.0,84.9021,84.9663,84.9021,84.9296,9245.0
2018-05-11 13:00:00,92.73,92.84,92.67,92.83,19246.0,84.9296,85.0304,84.8747,85.0212,19246.0
2018-05-11 13:05:00,92.88,92.97,92.86,92.92,10700.0,85.067,85.1494,85.0487,85.1036,10700.0
2018-05-11 13:10:00,92.94,93.07,92.92,93.06,8875.0,85.122,85.241,85.1036,85.2319,8875.0
2018-05-11 13:15:00,93.02,93.3,93.02,93.22,11263.0,85.1952,85.4517,85.1952,85.3784,11263.0
2018-05-11 13:20:00,93.21,93.27,93.14,93.14,10749.0,85.3692,85.4242,85.3051,85.3051,10749.0
2018-05-11 13:25:00,93.16,93.24,93.16,93.22,1700.0,85.3235,85.3967,85.3235,85.3784,1700.0
2018-05-11 13:30:00,93.17,93.32,93.16,93.29,18107.0,85.3326,85.47,85.3235,85.4425,18107.0
2018-05-11 13:35:00,93.31,93.38,93.3,93.38,5570.0,85.4608,85.5249,85.4517,85.5249,5570.0
2018-05-11 13:40:00,93.36,93.42,93.13,93.13,18128.0,85.5066,85.5616,85.296,85.296,18128.0
2018-05-11 13:45:00,93.15,93.23,93.15,93.21,12034.0,85.3143,85.3876,85.3143,85.3692,12034.0
2018-05-11 13:50:00,93.24,93.27,93.07,93.1,18900.0,85.3967,85.4242,85.241,85.2685,18900.0
2018-05-11 13:55:00,93.1,93.1,92.87,92.98,29951.0,85.2685,85.2685,85.0578,85.1586,29951.0
2018-05-11 14:00:00,93.0,93.17,92.9,92.9,28514.0,85.1769,85.3326,85.0853,85.0853,28514.0
2018-05-11 14:05:00,92.9,93.05,92.84,92.98,53765.0,85.0853,85.2227,85.0304,85.1586,53765.0
2018-05-11 14:10:00,92.96,93.11,92.91,93.04,42622.0,85.1403,85.2777,85.0945,85.2135,42622.0
2018-05-11 14:15:00,93.05,93.3,93.05,93.29,26230.0,85.2227,85.4517,85.2227,85.4425,26230.0
2018-05-11 14:20:00,93.27,93.28,93.17,93.19,33373.0,85.4242,85.4334,85.3326,85.3509,33373.0
2018-05-11 14:25:00,93.2,93.31,93.11,93.29,40761.0,85.3601,85.4608,85.2777,85.4425,40761.0
2018-05-11 14:30:00,93.29,93.33,93.23,93.3,11965.0,85.4425,85.4792,85.3876,85.4517,11965.0
2018-05-11 14:35:00,93.3,93.35,93.2,93.34,16535.0,85.4517,85.4975,85.3601,85.4883,16535.0
2018-05-11 14:40:00,93.33,93.45,93.3,93.4,17131.0,85.4792,85.5891,85.4517,85.5433,17131.0
2018-05-11 14:45:00,93.42,93.46,93.28,93.38,11291.0,85.5616,85.5982,85.4334,85.5249,11291.0
2018-05-11 14:50:00,93.41,93.43,93.34,93.41,8188.0,85.5524,85.5707,85.4883,85.5524,8188.0
2018-05-11 14:55:00,93.37,93.52,93.36,93.51,6888.0,85.5158,85.6532,85.5066,85.644,6888.0
2018-05-11 15:00:00,93.5,93.6,93.49,93.52,13499.0,85.6349,85.7264,85.6257,85.6532,13499.0
2018-05-11 15:05:00,93.54,93.55,93.46,93.53,13744.0,85.6715,85.6806,85.5982,85.6623,13744.0
2018-05-11 15:10:00,93.53,93.63,93.53,93.63,6900.0,85.6623,85.7539,85.6623,85.7539,6900.0
2018-05-11 15:15:00,93.65,93.67,93.59,93.61,15467.0,85.7722,85.7906,85.7173,85.7356,15467.0
2018-05-11 15:20:00,93.62,93.63,93.59,93.61,13547.0,85.7448,85.7539,85.7173,85.7356,13547.0
2018-05-11 15:25:00,93.62,93.63,93.5,93.51,20859.0,85.7448,85.7539,85.6349,85.644,20859.0
2018-05-11 15:30:00,93.52,93.54,93.5,93.54,10811.0,85.6532,85.6715,85.6349,85.6715,10811.0
2018-05-11 15:35:00,93.55,93.63,93.54,93.57,25107.0,85.6806,85.7539,85.6715,85.699,25107.0
2018-05-11 15:40:00,93.58,93.61,93.53,93.61,21497.0,85.7081,85.7356,85.6623,85.7356,21497.0
2018-05-11 15:45:00,93.61,93.62,93.54,93.54,28620.0,85.7356,85.7448,85.6715,85.6715,28620.0
2018-05-11 15:50:00,93.55,93.55,93.46,93.48,39468.0,85.6806,85.6806,85.5982,85.6165,39468.0
2018-05-11 15:55:00,93.49,93.62,93.47,93.59,98117.0,85.6257,85.7448,85.6074,85.7173,98117.0
2018-05-14 09:30:00,93.62,93.91,93.52,93.88,30826.0,85.7448,86.0104,85.6532,85.9829,30826.0
2018-05-14 09:35:00,93.86,93.86,93.36,93.58,13897.0,85.9646,85.9646,85.5066,85.7081,13897.0
2018-05-14 09:40:00,93.61,93.65,93.5,93.63,6509.0,85.7356,85.7722,85.6349,85.7539,6509.0
2018-05-14 09:45:00,93.68,93.94,93.61,93.71,13618.0,85.7997,86.0378,85.7356,85.8272,13618.0
2018-05-14 09:50:00,93.74,93.99,93.71,93.91,19000.0,85.8547,86.0836,85.8272,86.0104,19000.0
2018-05-14 09:55:00,93.92,94.02,93.82,93.85,38893.0,86.0195,86.1111,85.9279,85.9554,38893.0
2018-05-14 10:00:00,93.85,93.88,93.75,93.76,11866.0,85.9554,85.9829,85.8638,85.873,11866.0
2018-05-14 10:05:00,93.74,93.82,93.58,93.65,32622.0,85.8547,85.9279,85.7081,85.7722,32622.0
2018-05-14 10:10:00,93.63,93.66,93.46,93.63,31284.0,85.7539,85.7814,85.5982,85.7539,31284.0
2018-05-14 10:15:00,93.6,93.62,93.33,93.52,32222.0,85.7264,85.7448,85.4792,85.6532,32222.0
2018-05-14 10:20:00,93.48,93.52,93.31,93.4,11333.0,85.6165,85.6532,85.4608,85.5433,11333.0
2018-05-14 10:25:00,93.42,93.75,93.39,93.68,15227.0,85.5616,85.8638,85.5341,85.7997,15227.0
2018-05-14 10:30:00,93.75,93.77,93.66,93.77,25464.0,85.8638,85.8821,85.7814,85.8821,25464.0
2018-05-14 10:35:00,93.75,93.82,93.67,93.69,21633.0,85.8638,85.9279,85.7906,85.8089,21633.0
2018-05-14 10:40:00,93.69,93.7,93.48,93.49,3431.0,85.8089,85.818,85.6165,85.6257,3431.0
2018-05-14 10:45:00,93.49,93.54,93.4,93.45,9277.0,85.6257,85.6715,85.5433,85.5891,9277.0
2018-05-14 10:50:00,93.46,93.48,93.42,93.42,3700.0,85.5982,85.6165,85.5616,85.5616,3700.0
2018-05-14 10:55:00,93.42,93.46,93.3,93.3,15067.0,85.5616,85.5982,85.4517,85.4517,15067.0
2018-05-14 11:00:00,93.3,93.42,93.28,93.3,11497.0,85.4517,85.5616,85.4334,85.4517,11497.0
2018-05-14 11:05:00,93.29,93.4,93.29,93.39,6902.0,85.4425,85.5433,85.4425,85.5341,6902.0
2018-05-14 11:10:00,93.41,93.5,93.41,93.43,5523.0,85.5524,85.6349,85.5524,85.5707,5523.0
2018-05-14 11:15:00,93.41,93.48,93.4,93.45,11150.0,85.5524,85.6165,85.5433,85.5891,11150.0
2018-05-14 11:20:00,93.49,93.64,93.49,93.54,5433.0,85.6257,85.7631,85.6257,85.6715,5433.0
2018-05-14 11:25:00,93.54,93.58,93.5,93.51,3903.0,85.6715,85.7081,85.6349,85.644,3903.0
2018-05-14 11:30:00,93.48,93.65,93.48,93.64,7337.0,85.6165,85.7722,85.6165,85.7631,7337.0
2018-05-14 11:35:00,93.61,93.75,93.57,93.71,7960.0,85.7356,85.8638,85.699,85.8272,7960.0
2018-05-14 11:40:00,93.7,93.97,93.68,93.97,19952.0,85.818,86.0653,85.7997,86.0653,19952.0
2018-05-14 11:45:00,93.94,94.05,93.93,94.05,13482.0,86.0378,86.1386,86.0287,86.1386,13482.0
2018-05-14 11:50:00,94.04,94.12,93.96,94.12,12180.0,86.1294,86.2027,86.0562,86.2027,12180.0
2018-05-14 11:55:00,94.13,94.25,94.12,94.25,11423.0,86.2119,86.3218,86.2027,86.3218,11423.0
2018-05-14 12:00:00,94.24,94.35,94.15,94.15,7870.0,86.3126,86.4134,86.2302,86.2302,7870.0
2018-05-14 12:05:00,94.15,94.34,94.13,94.33,17275.0,86.2302,86.4042,86.2119,86.395,17275.0
2018-05-14 12:10:00,94.34,94.36,94.29,94.32,7620.0,86.4042,86.4225,86.3584,86.3859,7620.0
2018-05-14 12:15:00,94.35,94.39,94.3,94.32,6701.0,86.4134,86.45,86.3676,86.3859,6701.0
2018-05-14 12:20:00,94.33,94.39,94.33,94.37,4873.0,86.395,86.45,86.395,86.4317,4873.0
2018-05-14 12:25:00,94.35,94.35,94.18,94.19,5700.0,86.4134,86.4134,86.2577,86.2668,5700.0
2018-05-14 12:30:00,94.19,94.24,94.17,94.2,4579.0,86.2668,86.3126,86.2485,86.276,4579.0
2018-05-14 12:35:00,94.19,94.29,94.18,94.28,22282.0,86.2668,86.3584,86.2577,86.3492,22282.0
2018-05-14 12:40:00,94.28,94.31,94.24,94.25,5930.0,86.3492,86.3767,86.3126,86.3218,5930.0
2018-05-14 12:45:00,94.25,94.28,94.23,94.23,1500.0,86.3218,86.3492,86.3034,86.3034,1500.0
2018-05-14 12:50:00,94.25,94.29,94.24,94.26,6020.0,86.3218,86.3584,86.3126,86.3309,6020.0
2018-05-14 12:55:00,94.23,94.27,94.16,94.17,7117.0,86.3034,86.3401,86.2393,86.2485,7117.0
2018-05-14 13:00:00,94.18,94.29,94.17,94.2,39225.0,86.2577,86.3584,86.2485,86.276,39225.0
2018-05-14 13:05:00,94.2,94.33,94.18,94.26,56533.0,86.276,86.395,86.2577,86.3309,56533.0
2018-05-14 13:10:00,94.24,94.25,94.16,94.18,7704.0,86.3126,86.3218,86.2393,86.2577,7704.0
2018-05-14 13:15:00,94.21,94.22,94.08,94.1,53641.0,86.2851,86.2943,86.1661,86.1844,53641.0
2018-05-14 13:20:00,94.12,94.12,94.08,94.09,8962.0,86.2027,86.2027,86.1661,86.1752,8962.0
2018-05-14 13:25:00,94.11,94.11,93.98,93.98,4959.0,86.1935,86.1935,86.0745,86.0745,4959.0
2018-05-14 13:30:00,93.97,94.0,93.87,94.0,10750.0,86.0653,86.0928,85.9737,86.0928,10750.0
2018-05-14 13:35:00,94.0,94.02,93.96,93.98,19700.0,86.0928,86.1111,86.0562,86.0745,19700.0
2018-05-14 13:40:00,93.97,94.0,93.94,93.98,14610.0,86.0653,86.0928,86.0378,86.0745,14610.0
2018-05-14 13:45:00,93.98,94.0,93.92,93.93,9766.0,86.0745,86.0928,86.0195,86.0287,9766.0
2018-05-14 13:50:00,93.92,93.99,93.92,93.95,6300.0,86.0195,86.0836,86.0195,86.047,6300.0
2018-05-14 13:55:00,93.95,94.0,93.9,93.95,10755.0,86.047,86.0928,86.0012,86.047,10755.0
2018-05-14 14:00:00,93.94,93.98,93.87,93.87,10710.0,86.0378,86.0745,85.9737,85.9737,10710.0
2018-05-14 14:05:00,93.86,93.9,93.77,93.77,5997.0,85.9646,86.0012,85.8821,85.8821,5997.0
2018-05-14 14:10:00,93.79,93.9,93.79,93.9,7230.0,85.9005,86.0012,85.9005,86.0012,7230.0
2018-05-14 14:15:00,93.89,93.92,93.73,93.81,20283.0,85.992,86.0195,85.8455,85.9188,20283.0
2018-05-14 14:20:00,93.81,93.87,93.79,93.87,9749.0,85.9188,85.9737,85.9005,85.9737,9749.0
2018-05-14 14:25:00,93.88,93.89,93.83,93.86,5641.0,85.9829,85.992,85.9371,85.9646,5641.0
2018-05-14 14:30:00,93.87,93.93,93.85,93.93,10382.0,85.9737,86.0287,85.9554,86.0287,10382.0
2018-05-14 14:35:00,93.93,94.0,93.84,93.84,72294.0,86.0287,86.0928,85.9463,85.9463,72294.0
2018-05-14 14:40:00,93.84,93.93,93.84,93.9,15105.0,85.9463,86.0287,85.9463,86.0012,15105.0
2018-05-14 14:45:00,93.88,93.9,93.8,93.87,6165.0,85.9829,86.0012,85.9096,85.9737,6165.0
2018-05-14 14:50:00,93.87,93.91,93.84,93.9,23022.0,85.9737,86.0104,85.9463,86.0012,23022.0
2018-05-14 14:55:00,93.9,93.97,93.88,93.94,13023.0,86.0012,86.0653,85.9829,86.0378,13023.0
2018-05-14 15:00:00,93.94,94.0,93.94,93.98,8268.0,86.0378,86.0928,86.0378,86.0745,8268.0
2018-05-14 15:05:00,93.97,94.01,93.9,94.01,24922.0,86.0653,86.102,86.0012,86.102,24922.0
2018-05-14 15:10:00,94.0,94.04,93.95,94.01,19466.0,86.0928,86.1294,86.047,86.102,19466.0
2018-05-14 15:15:00,94.0,94.01,93.91,93.93,18082.0,86.0928,86.102,86.0104,86.0287,18082.0
2018-05-14 15:20:00,93.9,93.97,93.9,93.93,21918.0,86.0012,86.0653,86.0012,86.0287,21918.0
2018-05-14 15:25:00,93.93,93.95,93.88,93.91,13547.0,86.0287,86.047,85.9829,86.0104,13547.0
2018-05-14 15:30:00,93.91,93.92,93.74,93.75,168468.0,86.0104,86.0195,85.8547,85.8638,168468.0
2018-05-14 15:35:00,93.76,93.89,93.76,93.85,19785.0,85.873,85.992,85.873,85.9554,19785.0
2018-05-14 15:40:00,93.82,93.91,93.81,93.89,14029.0,85.9279,86.0104,85.9188,85.992,14029.0
2018-05-14 15:45:00,93.89,93.89,93.71,93.73,35240.0,85.992,85.992,85.8272,85.8455,35240.0
2018-05-14 15:50:00,93.72,93.78,93.69,93.71,47871.0,85.8363,85.8913,85.8089,85.8272,47871.0
2018-05-14 15:55:00,93.72,93.73,93.6,93.73,104513.0,85.8363,85.8455,85.7264,85.8455,104513.0
2018-05-15 09:30:00,93.68,93.94,93.49,93.78,42696.0,85.7997,86.0378,85.6257,85.8913,42696.0
2018-05-15 09:35:00,93.84,93.93,93.51,93.75,41782.0,85.9463,86.0287,85.644,85.8638,41782.0
2018-05-15 09:40:00,93.74,93.85,93.41,93.75,38577.0,85.8547,85.9554,85.5524,85.8638,38577.0
2018-05-15 09:45:00,93.76,93.92,93.69,93.92,91979.0,85.873,86.0195,85.8089,86.0195,91979.0
2018-05-15 09:50:00,93.95,94.03,93.72,93.76,158804.0,86.047,86.1203,85.8363,85.873,158804.0
2018-05-15 09:55:00,93.75,93.8,93.58,93.74,150835.0,85.8638,85.9096,85.7081,85.8547,150835.0
2018-05-15 10:00:00,93.75,93.8,93.67,93.73,59948.0,85.8638,85.9096,85.7906,85.8455,59948.0
2018-05-15 10:05:00,93.72,93.9,93.72,93.77,158630.0,85.8363,86.0012,85.8363,85.8821,158630.0
2018-05-15 10:10:00,93.77,93.99,93.71,93.82,335000.0,85.8821,86.0836,85.8272,85.9279,335000.0
2018-05-15 10:15:00,93.81,93.85,93.71,93.82,37666.0,85.9188,85.9554,85.8272,85.9279,37666.0
2018-05-15 10:20:00,93.83,93.89,93.67,93.83,100182.0,85.9371,85.992,85.7906,85.9371,100182.0
2018-05-15 10:25:00,93.84,93.9,93.7,93.8,47525.0,85.9463,86.0012,85.818,85.9096,47525.0
2018-05-15 10:30:00,93.8,93.87,93.67,93.7,46423.0,85.9096,85.9737,85.7906,85.818,46423.0
2018-05-15 10:35:00,93.7,93.92,93.7,93.85,147106.0,85.818,86.0195,85.818,85.9554,147106.0
2018-05-15 10:40:00,93.84,93.85,93.77,93.79,66882.0,85.9463,85.9554,85.8821,85.9005,66882.0
2018-05-15 10:45:00,93.77,93.81,93.75,93.78,63029.0,85.8821,85.9188,85.8638,85.8913,63029.0
2018-05-15 10:50:00,93.78,93.8,93.72,93.78,51190.0,85.8913,85.9096,85.8363,85.8913,51190.0
2018-05-15 10:55:00,93.78,94.0,93.78,93.84,196008.0,85.8913,86.0928,85.8913,85.9463,196008.0
2018-05-15 11:00:00,93.86,93.95,93.84,93.95,65945.0,85.9646,86.047,85.9463,86.047,65945.0
2018-05-15 11:05:00,93.95,94.09,93.85,94.09,29472.0,86.047,86.1752,85.9554,86.1752,29472.0
2018-05-15 11:10:00,94.17,94.31,93.97,94.19,67262.0,86.2485,86.3767,86.0653,86.2668,67262.0
2018-05-15 11:15:00,94.2,94.22,94.08,94.13,78722.0,86.276,86.2943,86.1661,86.2119,78722.0
2018-05-15 11:20:00,94.12,94.14,94.02,94.08,19290.0,86.2027,86.221,86.1111,86.1661,19290.0
2018-05-15 11:25:00,94.1,94.15,93.95,94.05,132856.0,86.1844,86.2302,86.047,86.1386,132856.0
2018-05-15 11:30:00,94.08,94.27,94.04,94.21,121390.0,86.1661,86.3401,86.1294,86.2851,121390.0
2018-05-15 11:35:00,94.23,94.23,94.11,94.2,65277.0,86.3034,86.3034,86.1935,86.276,65277.0
2018-05-15 11:40:00,94.2,94.29,94.19,94.23,19826.0,86.276,86.3584,86.2668,86.3034,19826.0
2018-05-15 11:45:00,94.23,94.24,94.15,94.2,29991.0,86.3034,86.3126,86.2302,86.276,29991.0
2018-05-15 11:50:00,94.2,94.2,94.13,94.17,25454.0,86.276,86.276,86.2119,86.2485,25454.0
2018-05-15 11:55:00,94.18,94.2,94.06,94.06,15470.0,86.2577,86.276,86.1477,86.1477,15470.0
2018-05-15 12:00:00,94.09,94.17,94.05,94.14,15171.0,86.1752,86.2485,86.1386,86.221,15171.0
2018-05-15 12:05:00,94.12,94.19,94.08,94.16,13837.0,86.2027,86.2668,86.1661,86.2393,13837.0
2018-05-15 12:10:00,94.16,94.18,94.06,94.15,26739.0,86.2393,86.2577,86.1477,86.2302,26739.0
2018-05-15 12:15:00,94.17,94.18,94.08,94.08,9520.0,86.2485,86.2577,86.1661,86.1661,9520.0
2018-05-15 12:20:00,94.09,94.18,94.08,94.18,19096.0,86.1752,86.2577,86.1661,86.2577,19096.0
2018-05-15 12:25:00,94.17,94.18,94.09,94.12,40494.0,86.2485,86.2577,86.1752,86.2027,40494.0
2018-05-15 12:30:00,94.13,94.16,93.82,94.06,64448.0,86.2119,86.2393,85.9279,86.1477,64448.0
2018-05-15 12:35:00,94.05,94.07,93.81,93.89,49471.0,86.1386,86.1569,85.9188,85.992,49471.0
2018-05-15 12:40:00,93.91,93.95,93.79,93.84,58848.0,86.0104,86.047,85.9005,85.9463,58848.0
2018-05-15 12:45:00,93.84,93.99,93.83,93.9,73784.0,85.9463,86.0836,85.9371,86.0012,73784.0
2018-05-15 12:50:00,93.92,93.97,93.86,93.91,14790.0,86.0195,86.0653,85.9646,86.0104,14790.0
2018-05-15 12:55:00,93.9,93.95,93.82,93.82,32625.0,86.0012,86.047,85.9279,85.9279,32625.0
2018-05-15 13:00:00,93.82,93.85,93.57,93.67,21249.0,85.9279,85.9554,85.699,85.7906,21249.0
2018-05-15 13:05:00,93.69,93.69,93.6,93.6,13703.0,85.8089,85.8089,85.7264,85.7264,13703.0
2018-05-15 13:10:00,93.6,93.82,93.56,93.82,26614.0,85.7264,85.9279,85.6898,85.9279,26614.0
2018-05-15 13:15:00,93.82,93.95,93.8,93.93,33070.0,85.9279,86.047,85.9096,86.0287,33070.0
2018-05-15 13:20:00,93.95,94.02,93.79,93.86,17258.0,86.047,86.1111,85.9005,85.9646,17258.0
2018-05-15 13:25:00,93.82,93.89,93.64,93.71,26021.0,85.9279,85.992,85.7631,85.8272,26021.0
2018-05-15 13:30:00,93.72,93.9,93.7,93.88,13256.0,85.8363,86.0012,85.818,85.9829,13256.0
2018-05-15 13:35:00,93.92,94.03,93.92,94.03,29947.0,86.0195,86.1203,86.0195,86.1203,29947.0
2018-05-15 13:40:00,94.02,94.02,93.83,93.93,16834.0,86.1111,86.1111,85.9371,86.0287,16834.0
2018-05-15 13:45:00,93.99,94.06,93.94,94.03,11100.0,86.0836,86.1477,86.0378,86.1203,11100.0
2018-05-15 13:50:00,94.05,94.05,93.97,94.01,31071.0,86.1386,86.1386,86.0653,86.102,31071.0
2018-05-15 13:55:00,94.02,94.02,93.91,93.96,13398.0,86.1111,86.1111,86.0104,86.0562,13398.0
2018-05-15 14:00:00,93.94,93.99,93.83,93.99,8154.0,86.0378,86.0836,85.9371,86.0836,8154.0
2018-05-15 14:05:00,93.94,93.95,93.77,93.77,13562.0,86.0378,86.047,85.8821,85.8821,13562.0
2018-05-15 14:10:00,93.77,93.9,93.75,93.9,59123.0,85.8821,86.0012,85.8638,86.0012,59123.0
2018-05-15 14:15:00,93.9,93.99,93.81,93.99,26897.0,86.0012,86.0836,85.9188,86.0836,26897.0
2018-05-15 14:20:00,93.98,94.12,93.95,93.98,18596.0,86.0745,86.2027,86.047,86.0745,18596.0
2018-05-15 14:25:00,93.97,94.04,93.9,94.0,13857.0,86.0653,86.1294,86.0012,86.0928,13857.0
2018-05-15 14:30:00,94.0,94.09,93.99,94.01,28462.0,86.0928,86.1752,86.0836,86.102,28462.0
2018-05-15 14:35:00,94.02,94.06,93.91,93.96,71629.0,86.1111,86.1477,86.0104,86.0562,71629.0
2018-05-15 14:40:00,93.97,94.17,93.96,94.17,48308.0,86.0653,86.2485,86.0562,86.2485,48308.0
2018-05-15 14:45:00,94.19,94.24,94.05,94.09,23492.0,86.2668,86.3126,86.1386,86.1752,23492.0
2018-05-15 14:50:00,94.09,94.19,94.02,94.04,28289.0,86.1752,86.2668,86.1111,86.1294,28289.0
2018-05-15 14:55:00,94.05,94.05,93.98,93.99,32899.0,86.1386,86.1386,86.0745,86.0836,32899.0
2018-05-15 15:00:00,94.0,94.01,93.95,94.0,26815.0,86.0928,86.102,86.047,86.0928,26815.0
2018-05-15 15:05:00,94.0,94.19,93.98,94.1,96447.0,86.0928,86.2668,86.0745,86.1844,96447.0
2018-05-15 15:10:00,94.09,94.11,93.92,94.09,21294.0,86.1752,86.1935,86.0195,86.1752,21294.0
2018-05-15 15:15:00,94.09,94.11,94.03,94.04,50302.0,86.1752,86.1935,86.1203,86.1294,50302.0
2018-05-15 15:20:00,94.06,94.13,93.99,94.02,46112.0,86.1477,86.2119,86.0836,86.1111,46112.0
2018-05-15 15:25:00,94.02,94.15,94.01,94.1,29643.0,86.1111,86.2302,86.102,86.1844,29643.0
2018-05-15 15:30:00,94.09,94.32,94.06,94.28,41874.0,86.1752,86.3859,86.1477,86.3492,41874.0
2018-05-15 15:35:00,94.28,94.33,94.05,94.09,97404.0,86.3492,86.395,86.1386,86.1752,97404.0
2018-05-15 15:40:00,94.08,94.1,93.99,94.03,52548.0,86.1661,86.1844,86.0836,86.1203,52548.0
2018-05-15 15:45:00,94.03,94.08,93.94,94.03,167399.0,86.1203,86.1661,86.0378,86.1203,167399.0
2018-05-15 15:50:00,94.04,94.08,94.0,94.01,109958.0,86.1294,86.1661,86.0928,86.102,109958.0
2018-05-15 15:55:00,94.02,94.08,93.98,94.0,300662.0,86.1111,86.1661,86.0745,86.0928,300662.0
2018-05-16 09:30:00,94.2,94.74,94.0,94.33,340227.0,86.276,86.7705,86.0928,86.395,340227.0
2018-05-16 09:35:00,94.33,95.24,94.23,95.2,147598.0,86.395,87.2285,86.3034,87.1918,147598.0
2018-05-16 09:40:00,95.2,96.04,95.17,95.9,68319.0,87.1918,87.9612,87.1644,87.833,68319.0
2018-05-16 09:45:00,95.91,97.22,95.68,96.98,194119.0,87.8421,89.0419,87.6315,88.8221,194119.0
2018-05-16 09:50:00,96.97,97.43,96.73,96.93,159224.0,88.813,89.2343,88.5931,88.7763,159224.0
2018-05-16 09:55:00,96.96,97.0,96.32,96.38,87069.0,88.8038,88.8404,88.2176,88.2726,87069.0
2018-05-16 10:00:00,96.38,96.66,96.33,96.4,59883.0,88.2726,88.529,88.2268,88.2909,59883.0
2018-05-16 10:05:00,96.4,96.46,96.11,96.21,72008.0,88.2909,88.3459,88.0253,88.1169,72008.0
2018-05-16 10:10:00,96.19,96.35,95.98,96.3,72040.0,88.0986,88.2451,87.9062,88.1993,72040.0
2018-05-16 10:15:00,96.3,96.34,96.02,96.28,98791.0,88.1993,88.236,87.9429,88.181,98791.0
2018-05-16 10:20:00,96.29,96.39,96.16,96.31,152921.0,88.1902,88.2817,88.0711,88.2085,152921.0
2018-05-16 10:25:00,96.31,96.32,96.07,96.18,118040.0,88.2085,88.2176,87.9887,88.0894,118040.0
2018-05-16 10:30:00,96.17,96.32,95.9,95.9,93190.0,88.0803,88.2176,87.833,87.833,93190.0
2018-05-16 10:35:00,95.94,96.26,95.9,96.19,102189.0,87.8696,88.1627,87.833,88.0986,102189.0
2018-05-16 10:40:00,96.16,96.45,96.1,96.28,164682.0,88.0711,88.3367,88.0161,88.181,164682.0
2018-05-16 10:45:00,96.28,96.4,96.19,96.25,83862.0,88.181,88.2909,88.0986,88.1535,83862.0
2018-05-16 10:50:00,96.26,96.46,96.24,96.3,254291.0,88.1627,88.3459,88.1444,88.1993,254291.0
2018-05-16 10:55:00,96.28,96.52,96.15,96.52,70206.0,88.181,88.4008,88.0619,88.4008,70206.0
2018-05-16 11:00:00,96.52,96.83,96.42,96.7,62235.0,88.4008,88.6847,88.3092,88.5657,62235.0
2018-05-16 11:05:00,96.68,96.87,96.56,96.6,75600.0,88.5474,88.7214,88.4374,88.4741,75600.0
2018-05-16 11:10:00,96.59,96.69,96.45,96.59,34511.0,88.4649,88.5565,88.3367,88.4649,34511.0
2018-05-16 11:15:00,96.6,96.71,96.51,96.57,75417.0,88.4741,88.5748,88.3917,88.4466,75417.0
2018-05-16 11:20:00,96.57,96.62,96.4,96.48,35720.0,88.4466,88.4924,88.2909,88.3642,35720.0
2018-05-16 11:25:00,96.49,96.52,96.3,96.5,10858.0,88.3733,88.4008,88.1993,88.3825,10858.0
2018-05-16 11:30:00,96.51,96.55,96.25,96.38,16374.0,88.3917,88.4283,88.1535,88.2726,16374.0
2018-05-16 11:35:00,96.36,96.43,96.25,96.32,37274.0,88.2543,88.3184,88.1535,88.2176,37274.0
2018-05-16 11:40:00,96.36,96.52,96.36,96.52,7866.0,88.2543,88.4008,88.2543,88.4008,7866.0
2018-05-16 11:45:00,96.48,96.6,96.46,96.58,16095.0,88.3642,88.4741,88.3459,88.4558,16095.0
2018-05-16 11:50:00,96.57,96.89,96.57,96.84,27362.0,88.4466,88.7397,88.4466,88.6939,27362.0
2018-05-16 11:55:00,96.85,97.05,96.8,96.86,59120.0,88.7031,88.8862,88.6573,88.7122,59120.0
2018-05-16 12:00:00,96.84,97.0,96.84,96.95,26095.0,88.6939,88.8404,88.6939,88.7946,26095.0
2018-05-16 12:05:00,96.95,97.03,96.81,96.81,69955.0,88.7946,88.8679,88.6664,88.6664,69955.0
2018-05-16 12:10:00,96.79,96.84,96.55,96.84,20182.0,88.6481,88.6939,88.4283,88.6939,20182.0
2018-05-16 12:15:00,96.81,96.84,96.73,96.77,34495.0,88.6664,88.6939,88.5931,88.6298,34495.0
2018-05-16 12:20:00,96.79,96.81,96.62,96.81,25246.0,88.6481,88.6664,88.4924,88.6664,25246.0
2018-05-16 12:25:00,96.8,96.87,96.64,96.68,36612.0,88.6573,88.7214,88.5107,88.5474,36612.0
2018-05-16 12:30:00,96.67,96.83,96.67,96.8,11336.0,88.5382,88.6847,88.5382,88.6573,11336.0
2018-05-16 12:35:00,96.8,96.82,96.74,96.82,11550.0,88.6573,88.6756,88.6023,88.6756,11550.0
2018-05-16 12:40:00,96.81,96.82,96.64,96.64,5870.0,88.6664,88.6756,88.5107,88.5107,5870.0
2018-05-16 12:45:00,96.67,96.68,96.57,96.67,15247.0,88.5382,88.5474,88.4466,88.5382,15247.0
2018-05-16 12:50:00,96.69,96.76,96.58,96.58,16286.0,88.5565,88.6206,88.4558,88.4558,16286.0
2018-05-16 12:55:00,96.57,96.57,96.39,96.39,27097.0,88.4466,88.4466,88.2817,88.2817,27097.0
2018-05-16 13:00:00,96.37,96.53,96.31,96.53,23377.0,88.2634,88.41,88.2085,88.41,23377.0
2018-05-16 13:05:00,96.53,96.55,96.42,96.54,28231.0,88.41,88.4283,88.3092,88.4191,28231.0
2018-05-16 13:10:00,96.56,96.57,96.45,96.53,12254.0,88.4374,88.4466,88.3367,88.41,12254.0
2018-05-16 13:15:00,96.52,96.54,96.46,96.47,16738.0,88.4008,88.4191,88.3459,88.355,16738.0
2018-05-16 13:20:00,96.47,96.56,96.45,96.49,8289.0,88.355,88.4374,88.3367,88.3733,8289.0
2018-05-16 13:25:00,96.49,96.54,96.47,96.54,5270.0,88.3733,88.4191,88.355,88.4191,5270.0
2018-05-16 13:30:00,96.55,96.55,96.48,96.55,14744.0,88.4283,88.4283,88.3642,88.4283,14744.0
2018-05-16 13:35:00,96.56,96.58,96.47,96.48,15035.0,88.4374,88.4558,88.355,88.3642,15035.0
2018-05-16 13:40:00,96.48,96.55,96.36,96.39,29066.0,88.3642,88.4283,88.2543,88.2817,29066.0
2018-05-16 13:45:00,96.39,96.42,96.33,96.38,15804.0,88.2817,88.3092,88.2268,88.2726,15804.0
2018-05-16 13:50:00,96.39,96.43,96.35,96.4,25189.0,88.2817,88.3184,88.2451,88.2909,25189.0
2018-05-16 13:55:00,96.41,96.51,96.38,96.5,21405.0,88.3001,88.3917,88.2726,88.3825,21405.0
2018-05-16 14:00:00,96.5,96.54,96.35,96.35,16734.0,88.3825,88.4191,88.2451,88.2451,16734.0
2018-05-16 14:05:00,96.36,96.43,96.36,96.36,15700.0,88.2543,88.3184,88.2543,88.2543,15700.0
2018-05-16 14:10:00,96.35,96.46,96.33,96.43,18469.0,88.2451,88.3459,88.2268,88.3184,18469.0
2018-05-16 14:15:00,96.45,96.47,96.33,96.33,14295.0,88.3367,88.355,88.2268,88.2268,14295.0
2018-05-16 14:20:00,96.33,96.4,96.27,96.36,19684.0,88.2268,88.2909,88.1718,88.2543,19684.0
2018-05-16 14:25:00,96.35,96.46,96.32,96.44,19517.0,88.2451,88.3459,88.2176,88.3275,19517.0
2018-05-16 14:30:00,96.43,96.45,96.36,96.45,48039.0,88.3184,88.3367,88.2543,88.3367,48039.0
2018-05-16 14:35:00,96.44,96.5,96.44,96.5,14658.0,88.3275,88.3825,88.3275,88.3825,14658.0
2018-05-16 14:40:00,96.5,96.5,96.4,96.41,18075.0,88.3825,88.3825,88.2909,88.3001,18075.0
2018-05-16 14:45:00,96.39,96.42,96.32,96.32,13300.0,88.2817,88.3092,88.2176,88.2176,13300.0
2018-05-16 14:50:00,96.35,96.39,96.25,96.25,13518.0,88.2451,88.2817,88.1535,88.1535,13518.0
2018-05-16 14:55:00,96.25,96.28,96.16,96.17,11415.0,88.1535,88.181,88.0711,88.0803,11415.0
2018-05-16 15:00:00,96.17,96.17,95.89,95.89,44477.0,88.0803,88.0803,87.8238,87.8238,44477.0
2018-05-16 15:05:00,95.88,96.0,95.8,95.96,32765.0,87.8146,87.9246,87.7414,87.8879,32765.0
2018-05-16 15:10:00,95.95,96.05,95.93,96.02,28402.0,87.8788,87.9703,87.8604,87.9429,28402.0
2018-05-16 15:15:00,96.0,96.07,95.97,96.01,74039.0,87.9246,87.9887,87.8971,87.9337,74039.0
2018-05-16 15:20:00,96.01,96.15,96.01,96.14,87885.0,87.9337,88.0619,87.9337,88.0528,87885.0
2018-05-16 15:25:00,96.13,96.13,96.06,96.12,25634.0,88.0436,88.0436,87.9795,88.0345,25634.0
2018-05-16 15:30:00,96.12,96.2,96.11,96.13,39826.0,88.0345,88.1077,88.0253,88.0436,39826.0
2018-05-16 15:35:00,96.14,96.19,96.09,96.16,38421.0,88.0528,88.0986,88.007,88.0711,38421.0
2018-05-16 15:40:00,96.17,96.22,96.12,96.16,61564.0,88.0803,88.126,88.0345,88.0711,61564.0
2018-05-16 15:45:00,96.17,96.19,96.07,96.08,57000.0,88.0803,88.0986,87.9887,87.9978,57000.0
2018-05-16 15:50:00,96.09,96.19,96.06,96.14,75546.0,88.007,88.0986,87.9795,88.0528,75546.0
2018-05-16 15:55:00,96.12,96.2,96.1,96.19,207711.0,88.0345,88.1077,88.0161,88.0986,207711.0
2018-05-17 09:30:00,96.22,96.86,96.22,96.7,40384.0,88.126,88.7122,88.126,88.5657,40384.0
2018-05-17 09:35:00,96.7,97.19,96.62,97.01,70873.0,88.5657,89.0145,88.4924,88.8496,70873.0
2018-05-17 09:40:00,97.06,97.06,96.46,97.01,52897.0,88.8954,88.8954,88.3459,88.8496,52897.0
2018-05-17 09:45:00,96.97,97.2,96.75,97.08,10567.0,88.813,89.0236,88.6115,88.9137,10567.0
2018-05-17 09:50:00,97.03,97.27,96.96,96.96,15552.0,88.8679,89.0877,88.8038,88.8038,15552.0
2018-05-17 09:55:00,97.0,97.12,96.88,97.08,37204.0,88.8404,88.9503,88.7305,88.9137,37204.0
2018-05-17 10:00:00,97.05,97.14,96.9,97.0,26435.0,88.8862,88.9687,88.7488,88.8404,26435.0
2018-05-17 10:05:00,97.01,97.11,96.94,97.01,14441.0,88.8496,88.9412,88.7855,88.8496,14441.0
2018-05-17 10:10:00,96.98,97.09,96.95,97.02,6962.0,88.8221,88.9229,88.7946,88.8588,6962.0
2018-05-17 10:15:00,97.04,97.05,96.74,96.84,8605.0,88.8771,88.8862,88.6023,88.6939,8605.0
2018-05-17 10:20:00,96.82,96.83,96.68,96.75,20290.0,88.6756,88.6847,88.5474,88.6115,20290.0
2018-05-17 10:25:00,96.72,96.73,96.58,96.58,7558.0,88.584,88.5931,88.4558,88.4558,7558.0
2018-05-17 10:30:00,96.58,96.79,96.58,96.79,7932.0,88.4558,88.6481,88.4558,88.6481,7932.0
2018-05-17 10:35:00,96.78,96.81,96.64,96.64,15411.0,88.6389,88.6664,88.5107,88.5107,15411.0
2018-05-17 10:40:00,96.65,96.87,96.63,96.78,9395.0,88.5199,88.7214,88.5016,88.6389,9395.0
2018-05-17 10:45:00,96.77,96.9,96.74,96.74,41918.0,88.6298,88.7488,88.6023,88.6023,41918.0
2018-05-17 10:50:00,96.72,96.82,96.64,96.7,29366.0,88.584,88.6756,88.5107,88.5657,29366.0
2018-05-17 10:55:00,96.7,96.72,96.67,96.7,20700.0,88.5657,88.584,88.5382,88.5657,20700.0
2018-05-17 11:00:00,96.73,96.73,96.62,96.65,12308.0,88.5931,88.5931,88.4924,88.5199,12308.0
2018-05-17 11:05:00,96.67,96.74,96.62,96.7,19710.0,88.5382,88.6023,88.4924,88.5657,19710.0
2018-05-17 11:10:00,96.71,96.72,96.57,96.58,31278.0,88.5748,88.584,88.4466,88.4558,31278.0
2018-05-17 11:15:00,96.56,96.68,96.55,96.63,31605.0,88.4374,88.5474,88.4283,88.5016,31605.0
2018-05-17 11:20:00,96.63,96.71,96.63,96.7,23940.0,88.5016,88.5748,88.5016,88.5657,23940.0
2018-05-17 11:25:00,96.69,96.73,96.6,96.61,42467.0,88.5565,88.5931,88.4741,88.4832,42467.0
2018-05-17 11:30:00,96.62,96.69,96.56,96.6,19714.0,88.4924,88.5565,88.4374,88.4741,19714.0
2018-05-17 11:35:00,96.61,96.69,96.59,96.63,18731.0,88.4832,88.5565,88.4649,88.5016,18731.0
2018-05-17 11:40:00,96.66,96.7,96.63,96.63,9211.0,88.529,88.5657,88.5016,88.5016,9211.0
2018-05-17 11:45:00,96.62,96.71,96.61,96.65,11847.0,88.4924,88.5748,88.4832,88.5199,11847.0
2018-05-17 11:50:00,96.66,96.74,96.62,96.62,21787.0,88.529,88.6023,88.4924,88.4924,21787.0
2018-05-17 11:55:00,96.64,96.69,96.6,96.61,11428.0,88.5107,88.5565,88.4741,88.4832,11428.0
2018-05-17 12:00:00,96.62,96.67,96.56,96.63,11924.0,88.4924,88.5382,88.4374,88.5016,11924.0
2018-05-17 12:05:00,96.63,96.65,96.57,96.61,7409.0,88.5016,88.5199,88.4466,88.4832,7409.0
2018-05-17 12:10:00,96.63,96.7,96.62,96.63,7500.0,88.5016,88.5657,88.4924,88.5016,7500.0
2018-05-17 12:15:00,96.63,96.66,96.52,96.57,16440.0,88.5016,88.529,88.4008,88.4466,16440.0
2018-05-17 12:20:00,96.57,96.66,96.53,96.6,6728.0,88.4466,88.529,88.41,88.4741,6728.0
2018-05-17 12:25:00,96.59,96.6,96.51,96.57,11957.0,88.4649,88.4741,88.3917,88.4466,11957.0
2018-05-17 12:30:00,96.56,96.65,96.52,96.65,7707.0,88.4374,88.5199,88.4008,88.5199,7707.0
2018-05-17 12:35:00,96.65,96.67,96.55,96.57,13606.0,88.5199,88.5382,88.4283,88.4466,13606.0
2018-05-17 12:40:00,96.53,96.55,96.45,96.47,9325.0,88.41,88.4283,88.3367,88.355,9325.0
2018-05-17 12:45:00,96.49,96.56,96.47,96.56,9695.0,88.3733,88.4374,88.355,88.4374,9695.0
2018-05-17 12:50:00,96.58,96.62,96.53,96.56,5016.0,88.4558,88.4924,88.41,88.4374,5016.0
2018-05-17 12:55:00,96.55,96.62,96.51,96.62,13990.0,88.4283,88.4924,88.3917,88.4924,13990.0
2018-05-17 13:00:00,96.62,96.62,96.48,96.49,10817.0,88.4924,88.4924,88.3642,88.3733,10817.0
2018-05-17 13:05:00,96.46,96.61,96.44,96.59,12045.0,88.3459,88.4832,88.3275,88.4649,12045.0
2018-05-17 13:10:00,96.57,96.57,96.47,96.53,9047.0,88.4466,88.4466,88.355,88.41,9047.0
2018-05-17 13:15:00,96.52,96.57,96.52,96.55,6200.0,88.4008,88.4466,88.4008,88.4283,6200.0
2018-05-17 13:20:00,96.53,96.61,96.53,96.61,9409.0,88.41,88.4832,88.41,88.4832,9409.0
2018-05-17 13:25:00,96.6,96.75,96.6,96.71,8157.0,88.4741,88.6115,88.4741,88.5748,8157.0
2018-05-17 13:30:00,96.75,96.84,96.73,96.79,11583.0,88.6115,88.6939,88.5931,88.6481,11583.0
2018-05-17 13:35:00,96.79,96.81,96.69,96.74,8016.0,88.6481,88.6664,88.5565,88.6023,8016.0
2018-05-17 13:40:00,96.74,96.98,96.72,96.87,67503.0,88.6023,88.8221,88.584,88.7214,67503.0
2018-05-17 13:45:00,96.88,97.04,96.87,96.95,16405.0,88.7305,88.8771,88.7214,88.7946,16405.0
2018-05-17 13:50:00,96.94,96.94,96.66,96.73,16552.0,88.7855,88.7855,88.529,88.5931,16552.0
2018-05-17 13:55:00,96.7,96.7,96.59,96.67,9271.0,88.5657,88.5657,88.4649,88.5382,9271.0
2018-05-17 14:00:00,96.69,96.7,96.44,96.53,17481.0,88.5565,88.5657,88.3275,88.41,17481.0
2018-05-17 14:05:00,96.51,96.56,96.49,96.5,12004.0,88.3917,88.4374,88.3733,88.3825,12004.0
2018-05-17 14:10:00,96.5,96.63,96.48,96.56,20346.0,88.3825,88.5016,88.3642,88.4374,20346.0
2018-05-17 14:15:00,96.56,96.72,96.56,96.71,10281.0,88.4374,88.584,88.4374,88.5748,10281.0
2018-05-17 14:20:00,96.72,96.81,96.69,96.8,85649.0,88.584,88.6664,88.5565,88.6573,85649.0
2018-05-17 14:25:00,96.81,96.98,96.8,96.88,35841.0,88.6664,88.8221,88.6573,88.7305,35841.0
2018-05-17 14:30:00,96.88,97.14,96.86,97.14,25027.0,88.7305,88.9687,88.7122,88.9687,25027.0
2018-05-17 14:35:00,97.15,97.39,97.13,97.2,39300.0,88.9778,89.1976,88.9595,89.0236,39300.0
2018-05-17 14:40:00,97.22,97.25,97.02,97.09,166969.0,89.0419,89.0694,88.8588,88.9229,166969.0
2018-05-17 14:45:00,97.07,97.12,97.04,97.08,29950.0,88.9045,88.9503,88.8771,88.9137,29950.0
2018-05-17 14:50:00,97.06,97.16,97.03,97.03,34593.0,88.8954,88.987,88.8679,88.8679,34593.0
2018-05-17 14:55:00,97.05,97.07,96.94,96.96,22381.0,88.8862,88.9045,88.7855,88.8038,22381.0
2018-05-17 15:00:00,96.97,97.01,96.87,97.01,23176.0,88.813,88.8496,88.7214,88.8496,23176.0
2018-05-17 15:05:00,96.97,97.01,96.92,96.99,13017.0,88.813,88.8496,88.7672,88.8313,13017.0
2018-05-17 15:10:00,97.0,97.04,96.91,97.0,22459.0,88.8404,88.8771,88.758,88.8404,22459.0
2018-05-17 15:15:00,96.99,96.99,96.89,96.95,14637.0,88.8313,88.8313,88.7397,88.7946,14637.0
2018-05-17 15:20:00,96.94,97.0,96.93,96.97,22968.0,88.7855,88.8404,88.7763,88.813,22968.0
2018-05-17 15:25:00,96.97,96.99,96.8,96.8,30484.0,88.813,88.8313,88.6573,88.6573,30484.0
2018-05-17 15:30:00,96.79,96.81,96.71,96.75,34660.0,88.6481,88.6664,88.5748,88.6115,34660.0
2018-05-17 15:35:00,96.75,96.75,96.69,96.71,38034.0,88.6115,88.6115,88.5565,88.5748,38034.0
2018-05-17 15:40:00,96.71,96.73,96.67,96.7,43952.0,88.5748,88.5931,88.5382,88.5657,43952.0
2018-05-17 15:45:00,96.7,96.76,96.65,96.74,57390.0,88.5657,88.6206,88.5199,88.6023,57390.0
2018-05-17 15:50:00,96.74,96.76,96.56,96.59,69148.0,88.6023,88.6206,88.4374,88.4649,69148.0
2018-05-17 15:55:00,96.6,96.71,96.59,96.68,106006.0,88.4741,88.5748,88.4649,88.5474,106006.0
2018-05-18 09:30:00,97.01,97.26,96.69,96.9,65392.0,88.8496,89.0786,88.5565,88.7488,65392.0
2018-05-18 09:35:00,96.91,97.12,96.84,96.88,10100.0,88.758,88.9503,88.6939,88.7305,10100.0
2018-05-18 09:40:00,96.92,97.16,96.82,97.16,15903.0,88.7672,88.987,88.6756,88.987,15903.0
2018-05-18 09:45:00,97.2,97.42,97.14,97.17,145529.0,89.0236,89.2251,88.9687,88.9961,145529.0
2018-05-18 09:50:00,97.15,97.19,96.97,97.0,39505.0,88.9778,89.0145,88.813,88.8404,39505.0
2018-05-18 09:55:00,96.92,97.05,96.89,97.02,3355.0,88.7672,88.8862,88.7397,88.8588,3355.0
2018-05-18 10:00:00,97.0,97.08,96.94,96.96,9200.0,88.8404,88.9137,88.7855,88.8038,9200.0
2018-05-18 10:05:00,96.98,97.21,96.98,97.06,36799.0,88.8221,89.0328,88.8221,88.8954,36799.0
2018-05-18 10:10:00,96.99,97.24,96.98,97.08,32597.0,88.8313,89.0602,88.8221,88.9137,32597.0
2018-05-18 10:15:00,97.07,97.1,96.93,97.0,28363.0,88.9045,88.932,88.7763,88.8404,28363.0
2018-05-18 10:20:00,97.0,97.11,96.94,96.94,48541.0,88.8404,88.9412,88.7855,88.7855,48541.0
2018-05-18 10:25:00,96.93,96.99,96.84,96.92,10226.0,88.7763,88.8313,88.6939,88.7672,10226.0
2018-05-18 10:30:00,96.94,97.01,96.87,96.89,12973.0,88.7855,88.8496,88.7214,88.7397,12973.0
2018-05-18 10:35:00,96.87,96.93,96.71,96.89,19582.0,88.7214,88.7763,88.5748,88.7397,19582.0
2018-05-18 10:40:00,96.91,97.0,96.82,97.0,41265.0,88.758,88.8404,88.6756,88.8404,41265.0
2018-05-18 10:45:00,96.98,97.11,96.93,97.11,39589.0,88.8221,88.9412,88.7763,88.9412,39589.0
2018-05-18 10:50:00,97.1,97.13,96.95,97.01,24706.0,88.932,88.9595,88.7946,88.8496,24706.0
2018-05-18 10:55:00,97.03,97.05,96.93,96.97,27108.0,88.8679,88.8862,88.7763,88.813,27108.0
2018-05-18 11:00:00,96.97,97.08,96.95,97.08,11364.0,88.813,88.9137,88.7946,88.9137,11364.0
2018-05-18 11:05:00,97.06,97.09,97.04,97.06,6975.0,88.8954,88.9229,88.8771,88.8954,6975.0
2018-05-18 11:10:00,97.08,97.15,97.07,97.11,9532.0,88.9137,88.9778,88.9045,88.9412,9532.0
2018-05-18 11:15:00,97.11,97.25,97.11,97.25,9304.0,88.9412,89.0694,88.9412,89.0694,9304.0
2018-05-18 11:20:00,97.26,97.3,97.17,97.23,12176.0,89.0786,89.1152,88.9961,89.0511,12176.0
2018-05-18 11:25:00,97.24,97.25,97.15,97.16,13136.0,89.0602,89.0694,88.9778,88.987,13136.0
2018-05-18 11:30:00,97.15,97.18,97.1,97.1,10078.0,88.9778,89.0053,88.932,88.932,10078.0
2018-05-18 11:35:00,97.12,97.16,97.08,97.1,14279.0,88.9503,88.987,88.9137,88.932,14279.0
2018-05-18 11:40:00,97.07,97.14,97.06,97.14,5321.0,88.9045,88.9687,88.8954,88.9687,5321.0
2018-05-18 11:45:00,97.11,97.13,97.07,97.1,13970.0,88.9412,88.9595,88.9045,88.932,13970.0
2018-05-18 11:50:00,97.07,97.19,97.06,97.16,13661.0,88.9045,89.0145,88.8954,88.987,13661.0
2018-05-18 11:55:00,97.18,97.22,97.14,97.22,15590.0,89.0053,89.0419,88.9687,89.0419,15590.0
2018-05-18 12:00:00,97.21,97.22,97.09,97.09,14180.0,89.0328,89.0419,88.9229,88.9229,14180.0
2018-05-18 12:05:00,97.08,97.14,97.02,97.04,80121.0,88.9137,88.9687,88.8588,88.8771,80121.0
2018-05-18 12:10:00,97.06,97.08,97.0,97.01,10427.0,88.8954,88.9137,88.8404,88.8496,10427.0
2018-05-18 12:15:00,97.03,97.07,97.0,97.03,84172.0,88.8679,88.9045,88.8404,88.8679,84172.0
2018-05-18 12:20:00,97.03,97.04,96.98,97.03,9390.0,88.8679,88.8771,88.8221,88.8679,9390.0
2018-05-18 12:25:00,97.01,97.15,97.0,97.14,69462.0,88.8496,88.9778,88.8404,88.9687,69462.0
2018-05-18 12:30:00,97.14,97.21,97.12,97.17,20184.0,88.9687,89.0328,88.9503,88.9961,20184.0
2018-05-18 12:35:00,97.19,97.23,97.16,97.23,30601.0,89.0145,89.0511,88.987,89.0511,30601.0
2018-05-18 12:40:00,97.23,97.41,97.21,97.41,19701.0,89.0511,89.2159,89.0328,89.2159,19701.0
2018-05-18 12:45:00,97.37,97.43,97.34,97.42,10742.0,89.1793,89.2343,89.1518,89.2251,10742.0
2018-05-18 12:50:00,97.4,97.47,97.4,97.46,28880.0,89.2068,89.2709,89.2068,89.2617,28880.0
2018-05-18 12:55:00,97.45,97.47,97.32,97.38,4953.0,89.2526,89.2709,89.1335,89.1885,4953.0
2018-05-18 13:00:00,97.36,97.38,97.3,97.35,6720.0,89.1702,89.1885,89.1152,89.161,6720.0
2018-05-18 13:05:00,97.34,97.35,97.25,97.27,7035.0,89.1518,89.161,89.0694,89.0877,7035.0
2018-05-18 13:10:00,97.27,97.32,97.22,97.23,9082.0,89.0877,89.1335,89.0419,89.0511,9082.0
2018-05-18 13:15:00,97.23,97.25,97.07,97.07,18587.0,89.0511,89.0694,88.9045,88.9045,18587.0
2018-05-18 13:20:00,97.07,97.11,97.02,97.02,9863.0,88.9045,88.9412,88.8588,88.8588,9863.0
2018-05-18 13:25:00,97.04,97.05,96.84,96.88,15646.0,88.8771,88.8862,88.6939,88.7305,15646.0
2018-05-18 13:30:00,96.86,96.89,96.74,96.74,21947.0,88.7122,88.7397,88.6023,88.6023,21947.0
2018-05-18 13:35:00,96.73,96.86,96.72,96.86,8546.0,88.5931,88.7122,88.584,88.7122,8546.0
2018-05-18 13:40:00,96.83,96.89,96.8,96.83,5515.0,88.6847,88.7397,88.6573,88.6847,5515.0
2018-05-18 13:45:00,96.79,96.87,96.79,96.84,12945.0,88.6481,88.7214,88.6481,88.6939,12945.0
2018-05-18 13:50:00,96.84,96.84,96.78,96.8,166611.0,88.6939,88.6939,88.6389,88.6573,166611.0
2018-05-18 13:55:00,96.8,97.06,96.8,97.05,96099.0,88.6573,88.8954,88.6573,88.8862,96099.0
2018-05-18 14:00:00,97.05,97.08,96.94,97.01,16475.0,88.8862,88.9137,88.7855,88.8496,16475.0
2018-05-18 14:05:00,97.0,97.01,96.9,96.98,10356.0,88.8404,88.8496,88.7488,88.8221,10356.0
2018-05-18 14:10:00,97.0,97.01,96.94,97.0,8894.0,88.8404,88.8496,88.7855,88.8404,8894.0
2018-05-18 14:15:00,97.0,97.03,96.95,97.01,9459.0,88.8404,88.8679,88.7946,88.8496,9459.0
2018-05-18 14:20:00,97.01,97.01,96.93,96.99,7300.0,88.8496,88.8496,88.7763,88.8313,7300.0
2018-05-18 14:25:00,97.0,97.04,96.97,97.02,6969.0,88.8404,88.8771,88.813,88.8588,6969.0
2018-05-18 14:30:00,96.99,97.04,96.93,96.94,13992.0,88.8313,88.8771,88.7763,88.7855,13992.0
2018-05-18 14:35:00,96.92,96.96,96.92,96.92,3823.0,88.7672,88.8038,88.7672,88.7672,3823.0
2018-05-18 14:40:00,96.94,96.96,96.91,96.93,5147.0,88.7855,88.8038,88.758,88.7763,5147.0
2018-05-18 14:45:00,96.94,96.97,96.89,96.89,5311.0,88.7855,88.813,88.7397,88.7397,5311.0
2018-05-18 14:50:00,96.89,96.94,96.87,96.94,6690.0,88.7397,88.7855,88.7214,88.7855,6690.0
2018-05-18 14:55:00,96.94,97.03,96.93,97.03,16658.0,88.7855,88.8679,88.7763,88.8679,16658.0
2018-05-18 15:00:00,97.03,97.03,96.87,96.87,14127.0,88.8679,88.8679,88.7214,88.7214,14127.0
2018-05-18 15:05:00,96.9,96.9,96.81,96.81,12668.0,88.7488,88.7488,88.6664,88.6664,12668.0
2018-05-18 15:10:00,96.81,96.81,96.74,96.77,25017.0,88.6664,88.6664,88.6023,88.6298,25017.0
2018-05-18 15:15:00,96.76,96.8,96.76,96.78,35900.0,88.6206,88.6573,88.6206,88.6389,35900.0
2018-05-18 15:20:00,96.77,96.79,96.74,96.75,15873.0,88.6298,88.6481,88.6023,88.6115,15873.0
2018-05-18 15:25:00,96.75,96.77,96.71,96.75,20131.0,88.6115,88.6298,88.5748,88.6115,20131.0
2018-05-18 15:30:00,96.73,96.73,96.69,96.72,13900.0,88.5931,88.5931,88.5565,88.584,13900.0
2018-05-18 15:35:00,96.72,96.75,96.69,96.7,13927.0,88.584,88.6115,88.5565,88.5657,13927.0
2018-05-18 15:40:00,96.7,96.74,96.67,96.72,19353.0,88.5657,88.6023,88.5382,88.584,19353.0
2018-05-18 15:45:00,96.74,96.76,96.71,96.73,25800.0,88.6023,88.6206,88.5748,88.5931,25800.0
2018-05-18 15:50:00,96.73,96.76,96.71,96.74,53892.0,88.5931,88.6206,88.5748,88.6023,53892.0
2018-05-18 15:55:00,96.73,96.78,96.72,96.73,109358.0,88.5931,88.6389,88.584,88.5931,109358.0
2018-05-21 09:30:00,97.13,97.65,97.07,97.15,44286.0,88.9595,89.4358,88.9045,88.9778,44286.0
2018-05-21 09:35:00,97.28,97.33,97.1,97.17,24582.0,89.0969,89.1427,88.932,88.9961,24582.0
2018-05-21 09:40:00,97.14,97.4,97.13,97.18,15996.0,88.9687,89.2068,88.9595,89.0053,15996.0
2018-05-21 09:45:00,97.21,97.26,97.05,97.05,8271.0,89.0328,89.0786,88.8862,88.8862,8271.0
2018-05-21 09:50:00,97.13,97.22,97.0,97.04,8501.0,88.9595,89.0419,88.8404,88.8771,8501.0
2018-05-21 09:55:00,97.04,97.11,96.84,96.84,13551.0,88.8771,88.9412,88.6939,88.6939,13551.0
2018-05-21 10:00:00,96.83,96.84,96.67,96.71,34266.0,88.6847,88.6939,88.5382,88.5748,34266.0
2018-05-21 10:05:00,96.76,96.81,96.55,96.63,12981.0,88.6206,88.6664,88.4283,88.5016,12981.0
2018-05-21 10:10:00,96.66,97.0,96.64,96.98,9745.0,88.529,88.8404,88.5107,88.8221,9745.0
2018-05-21 10:15:00,96.98,97.18,96.93,97.0,14303.0,88.8221,89.0053,88.7763,88.8404,14303.0
2018-05-21 10:20:00,97.04,97.21,97.02,97.04,21670.0,88.8771,89.0328,88.8588,88.8771,21670.0
2018-05-21 10:25:00,97.04,97.27,97.03,97.19,23971.0,88.8771,89.0877,88.8679,89.0145,23971.0
2018-05-21 10:30:00,97.15,97.37,97.15,97.36,17391.0,88.9778,89.1793,88.9778,89.1702,17391.0
2018-05-21 10:35:00,97.38,97.47,97.35,97.41,12025.0,89.1885,89.2709,89.161,89.2159,12025.0
2018-05-21 10:40:00,97.45,97.52,97.45,97.5,8100.0,89.2526,89.3167,89.2526,89.2984,8100.0
2018-05-21 10:45:00,97.49,97.61,97.45,97.6,43196.0,89.2892,89.3991,89.2526,89.39,43196.0
2018-05-21 10:50:00,97.56,97.56,97.29,97.43,6593.0,89.3533,89.3533,89.106,89.2343,6593.0
2018-05-21 10:55:00,97.41,97.44,97.35,97.35,26987.0,89.2159,89.2434,89.161,89.161,26987.0
2018-05-21 11:00:00,97.37,97.45,97.28,97.34,6342.0,89.1793,89.2526,89.0969,89.1518,6342.0
2018-05-21 11:05:00,97.34,97.45,97.31,97.35,5459.0,89.1518,89.2526,89.1244,89.161,5459.0
2018-05-21 11:10:00,97.35,97.43,97.32,97.43,6418.0,89.161,89.2343,89.1335,89.2343,6418.0
2018-05-21 11:15:00,97.42,97.56,97.4,97.56,5777.0,89.2251,89.3533,89.2068,89.3533,5777.0
2018-05-21 11:20:00,97.56,97.64,97.5,97.6,6262.0,89.3533,89.4266,89.2984,89.39,6262.0
2018-05-21 11:25:00,97.58,97.61,97.42,97.53,18216.0,89.3716,89.3991,89.2251,89.3259,18216.0
2018-05-21 11:30:00,97.52,97.57,97.45,97.45,11620.0,89.3167,89.3625,89.2526,89.2526,11620.0
2018-05-21 11:35:00,97.4,97.42,97.33,97.37,6131.0,89.2068,89.2251,89.1427,89.1793,6131.0
2018-05-21 11:40:00,97.33,97.33,97.25,97.26,8969.0,89.1427,89.1427,89.0694,89.0786,8969.0
2018-05-21 11:45:00,97.22,97.3,97.22,97.28,3805.0,89.0419,89.1152,89.0419,89.0969,3805.0
2018-05-21 11:50:00,97.27,97.29,97.23,97.24,2853.0,89.0877,89.106,89.0511,89.0602,2853.0
2018-05-21 11:55:00,97.24,97.24,97.16,97.22,2900.0,89.0602,89.0602,88.987,89.0419,2900.0
2018-05-21 12:00:00,97.22,97.23,97.01,97.05,13079.0,89.0419,89.0511,88.8496,88.8862,13079.0
2018-05-21 12:05:00,97.05,97.1,97.04,97.09,4045.0,88.8862,88.932,88.8771,88.9229,4045.0
2018-05-21 12:10:00,97.13,97.21,97.1,97.2,5190.0,88.9595,89.0328,88.932,89.0236,5190.0
2018-05-21 12:15:00,97.23,97.53,97.23,97.45,17392.0,89.0511,89.3259,89.0511,89.2526,17392.0
2018-05-21 12:20:00,97.45,97.62,97.41,97.58,10953.0,89.2526,89.4083,89.2159,89.3716,10953.0
2018-05-21 12:25:00,97.55,97.55,97.42,97.48,9377.0,89.3442,89.3442,89.2251,89.2801,9377.0
2018-05-21 12:30:00,97.47,97.51,97.4,97.51,20290.0,89.2709,89.3075,89.2068,89.3075,20290.0
2018-05-21 12:35:00,97.51,97.62,97.5,97.51,24908.0,89.3075,89.4083,89.2984,89.3075,24908.0
2018-05-21 12:40:00,97.48,97.51,97.4,97.43,12073.0,89.2801,89.3075,89.2068,89.2343,12073.0
2018-05-21 12:45:00,97.43,97.48,97.38,97.38,3469.0,89.2343,89.2801,89.1885,89.1885,3469.0
2018-05-21 12:50:00,97.4,97.46,97.39,97.42,3904.0,89.2068,89.2617,89.1976,89.2251,3904.0
2018-05-21 12:55:00,97.43,97.45,97.38,97.38,4318.0,89.2343,89.2526,89.1885,89.1885,4318.0
2018-05-21 13:00:00,97.44,97.46,97.41,97.43,4800.0,89.2434,89.2617,89.2159,89.2343,4800.0
2018-05-21 13:05:00,97.41,97.5,97.39,97.43,7083.0,89.2159,89.2984,89.1976,89.2343,7083.0
2018-05-21 13:10:00,97.43,97.47,97.39,97.43,2435.0,89.2343,89.2709,89.1976,89.2343,2435.0
2018-05-21 13:15:00,97.41,97.51,97.4,97.51,10570.0,89.2159,89.3075,89.2068,89.3075,10570.0
2018-05-21 13:20:00,97.51,97.52,97.42,97.45,10622.0,89.3075,89.3167,89.2251,89.2526,10622.0
2018-05-21 13:25:00,97.47,97.48,97.36,97.4,4473.0,89.2709,89.2801,89.1702,89.2068,4473.0
2018-05-21 13:30:00,97.41,97.49,97.38,97.45,2603.0,89.2159,89.2892,89.1885,89.2526,2603.0
2018-05-21 13:35:00,97.45,97.48,97.44,97.44,2289.0,89.2526,89.2801,89.2434,89.2434,2289.0
2018-05-21 13:40:00,97.44,97.48,97.39,97.47,3497.0,89.2434,89.2801,89.1976,89.2709,3497.0
2018-05-21 13:45:00,97.46,97.53,97.44,97.45,5207.0,89.2617,89.3259,89.2434,89.2526,5207.0
2018-05-21 13:50:00,97.44,97.44,97.36,97.4,3064.0,89.2434,89.2434,89.1702,89.2068,3064.0
2018-05-21 13:55:00,97.4,97.41,97.34,97.34,43409.0,89.2068,89.2159,89.1518,89.1518,43409.0
2018-05-21 14:00:00,97.36,97.36,97.26,97.32,6998.0,89.1702,89.1702,89.0786,89.1335,6998.0
2018-05-21 14:05:00,97.33,97.33,97.27,97.3,6379.0,89.1427,89.1427,89.0877,89.1152,6379.0
2018-05-21 14:10:00,97.3,97.33,97.18,97.25,34648.0,89.1152,89.1427,89.0053,89.0694,34648.0
2018-05-21 14:15:00,97.25,97.25,97.15,97.18,6300.0,89.0694,89.0694,88.9778,89.0053,6300.0
2018-05-21 14:20:00,97.18,97.2,97.16,97.17,5337.0,89.0053,89.0236,88.987,88.9961,5337.0
2018-05-21 14:25:00,97.17,97.24,97.16,97.23,7915.0,88.9961,89.0602,88.987,89.0511,7915.0
2018-05-21 14:30:00,97.25,97.25,97.08,97.1,15540.0,89.0694,89.0694,88.9137,88.932,15540.0
2018-05-21 14:35:00,97.08,97.1,97.0,97.02,9093.0,88.9137,88.932,88.8404,88.8588,9093.0
2018-05-21 14:40:00,97.0,97.06,97.0,97.05,4689.0,88.8404,88.8954,88.8404,88.8862,4689.0
2018-05-21 14:45:00,97.06,97.14,97.03,97.14,28366.0,88.8954,88.9687,88.8679,88.9687,28366.0
2018-05-21 14:50:00,97.14,97.31,97.13,97.29,14300.0,88.9687,89.1244,88.9595,89.106,14300.0
2018-05-21 14:55:00,97.27,97.29,97.23,97.28,6073.0,89.0877,89.106,89.0511,89.0969,6073.0
2018-05-21 15:00:00,97.26,97.35,97.25,97.35,46651.0,89.0786,89.161,89.0694,89.161,46651.0
2018-05-21 15:05:00,97.33,97.36,97.29,97.33,11447.0,89.1427,89.1702,89.106,89.1427,11447.0
2018-05-21 15:10:00,97.33,97.43,97.3,97.33,8974.0,89.1427,89.2343,89.1152,89.1427,8974.0
2018-05-21 15:15:00,97.33,97.5,97.32,97.43,26239.0,89.1427,89.2984,89.1335,89.2343,26239.0
2018-05-21 15:20:00,97.44,97.49,97.42,97.43,21625.0,89.2434,89.2892,89.2251,89.2343,21625.0
2018-05-21 15:25:00,97.4,97.4,97.24,97.24,9207.0,89.2068,89.2068,89.0602,89.0602,9207.0
2018-05-21 15:30:00,97.25,97.29,97.22,97.25,22602.0,89.0694,89.106,89.0419,89.0694,22602.0
2018-05-21 15:35:00,97.23,97.27,97.2,97.26,19266.0,89.0511,89.0877,89.0236,89.0786,19266.0
2018-05-21 15:40:00,97.26,97.28,97.17,97.23,11911.0,89.0786,89.0969,88.9961,89.0511,11911.0
2018-05-21 15:45:00,97.22,97.25,97.15,97.18,35607.0,89.0419,89.0694,88.9778,89.0053,35607.0
2018-05-21 15:50:00,97.19,97.27,97.19,97.22,30136.0,89.0145,89.0877,89.0145,89.0419,30136.0
2018-05-21 15:55:00,97.23,97.24,97.14,97.21,74466.0,89.0511,89.0602,88.9687,89.0328,74466.0
2018-05-22 09:30:00,97.5,97.88,97.4,97.4,16659.0,89.2984,89.6464,89.2068,89.2068,16659.0
2018-05-22 09:35:00,97.49,97.79,97.49,97.56,7057.0,89.2892,89.564,89.2892,89.3533,7057.0
2018-05-22 09:40:00,97.56,97.56,97.0,97.0,13364.0,89.3533,89.3533,88.8404,88.8404,13364.0
2018-05-22 09:45:00,97.11,97.41,97.08,97.21,40998.0,88.9412,89.2159,88.9137,89.0328,40998.0
2018-05-22 09:50:00,97.21,97.31,97.08,97.31,11300.0,89.0328,89.1244,88.9137,89.1244,11300.0
2018-05-22 09:55:00,97.36,97.42,97.26,97.33,5906.0,89.1702,89.2251,89.0786,89.1427,5906.0
2018-05-22 10:00:00,97.41,97.76,97.36,97.65,29233.0,89.2159,89.5365,89.1702,89.4358,29233.0
2018-05-22 10:05:00,97.64,97.85,97.57,97.71,19015.0,89.4266,89.6189,89.3625,89.4907,19015.0
2018-05-22 10:10:00,97.72,97.88,97.59,97.61,29891.0,89.4999,89.6464,89.3808,89.3991,29891.0
2018-05-22 10:15:00,97.57,97.68,97.33,97.41,34926.0,89.3625,89.4632,89.1427,89.2159,34926.0
2018-05-22 10:20:00,97.42,97.5,97.34,97.36,36126.0,89.2251,89.2984,89.1518,89.1702,36126.0
2018-05-22 10:25:00,97.34,97.48,97.28,97.33,25012.0,89.1518,89.2801,89.0969,89.1427,25012.0
2018-05-22 10:30:00,97.29,97.4,97.24,97.34,20304.0,89.106,89.2068,89.0602,89.1518,20304.0
2018-05-22 10:35:00,97.34,97.37,97.27,97.35,40865.0,89.1518,89.1793,89.0877,89.161,40865.0
2018-05-22 10:40:00,97.34,97.58,97.28,97.48,25375.0,89.1518,89.3716,89.0969,89.2801,25375.0
2018-05-22 10:45:00,97.48,97.48,97.19,97.23,42983.0,89.2801,89.2801,89.0145,89.0511,42983.0
2018-05-22 10:50:00,97.23,97.36,97.22,97.31,18705.0,89.0511,89.1702,89.0419,89.1244,18705.0
2018-05-22 10:55:00,97.32,97.37,97.19,97.23,38540.0,89.1335,89.1793,89.0145,89.0511,38540.0
2018-05-22 11:00:00,97.23,97.38,97.2,97.29,42404.0,89.0511,89.1885,89.0236,89.106,42404.0
2018-05-22 11:05:00,97.3,97.36,97.28,97.31,15639.0,89.1152,89.1702,89.0969,89.1244,15639.0
2018-05-22 11:10:00,97.33,97.43,97.24,97.42,14612.0,89.1427,89.2343,89.0602,89.2251,14612.0
2018-05-22 11:15:00,97.43,97.57,97.42,97.5,20345.0,89.2343,89.3625,89.2251,89.2984,20345.0
2018-05-22 11:20:00,97.54,97.55,97.43,97.45,8414.0,89.335,89.3442,89.2343,89.2526,8414.0
2018-05-22 11:25:00,97.43,97.51,97.38,97.5,30460.0,89.2343,89.3075,89.1885,89.2984,30460.0
2018-05-22 11:30:00,97.5,97.5,97.28,97.28,23719.0,89.2984,89.2984,89.0969,89.0969,23719.0
2018-05-22 11:35:00,97.3,97.4,97.3,97.37,26165.0,89.1152,89.2068,89.1152,89.1793,26165.0
2018-05-22 11:40:00,97.39,97.43,97.19,97.23,40177.0,89.1976,89.2343,89.0145,89.0511,40177.0
2018-05-22 11:45:00,97.24,97.25,97.14,97.17,9932.0,89.0602,89.0694,88.9687,88.9961,9932.0
2018-05-22 11:50:00,97.17,97.28,97.07,97.26,14513.0,88.9961,89.0969,88.9045,89.0786,14513.0
2018-05-22 11:55:00,97.24,97.34,97.24,97.33,7112.0,89.0602,89.1518,89.0602,89.1427,7112.0
2018-05-22 12:00:00,97.33,97.33,97.08,97.14,8688.0,89.1427,89.1427,88.9137,88.9687,8688.0
2018-05-22 12:05:00,97.13,97.16,97.01,97.03,6052.0,88.9595,88.987,88.8496,88.8679,6052.0
2018-05-22 12:10:00,97.03,97.1,96.97,96.97,7169.0,88.8679,88.932,88.813,88.813,7169.0
2018-05-22 12:15:00,97.01,97.04,96.94,96.94,9302.0,88.8496,88.8771,88.7855,88.7855,9302.0
2018-05-22 12:20:00,96.93,96.97,96.7,96.88,18409.0,88.7763,88.813,88.5657,88.7305,18409.0
2018-05-22 12:25:00,96.88,96.95,96.81,96.84,14695.0,88.7305,88.7946,88.6664,88.6939,14695.0
2018-05-22 12:30:00,96.85,96.86,96.75,96.8,19764.0,88.7031,88.7122,88.6115,88.6573,19764.0
2018-05-22 12:35:00,96.8,96.88,96.74,96.86,12250.0,88.6573,88.7305,88.6023,88.7122,12250.0
2018-05-22 12:40:00,96.91,96.97,96.78,96.86,13556.0,88.758,88.813,88.6389,88.7122,13556.0
2018-05-22 12:45:00,96.85,96.86,96.8,96.81,6900.0,88.7031,88.7122,88.6573,88.6664,6900.0
2018-05-22 12:50:00,96.83,96.83,96.64,96.74,20265.0,88.6847,88.6847,88.5107,88.6023,20265.0
2018-05-22 12:55:00,96.76,96.76,96.7,96.7,8640.0,88.6206,88.6206,88.5657,88.5657,8640.0
2018-05-22 13:00:00,96.73,96.77,96.67,96.73,16139.0,88.5931,88.6298,88.5382,88.5931,16139.0
2018-05-22 13:05:00,96.71,96.79,96.69,96.79,14099.0,88.5748,88.6481,88.5565,88.6481,14099.0
2018-05-22 13:10:00,96.82,96.92,96.82,96.82,13380.0,88.6756,88.7672,88.6756,88.6756,13380.0
2018-05-22 13:15:00,96.84,96.86,96.77,96.84,10900.0,88.6939,88.7122,88.6298,88.6939,10900.0
2018-05-22 13:20:00,96.82,96.85,96.78,96.85,17464.0,88.6756,88.7031,88.6389,88.7031,17464.0
2018-05-22 13:25:00,96.85,96.87,96.82,96.83,7077.0,88.7031,88.7214,88.6756,88.6847,7077.0
2018-05-22 13:30:00,96.81,96.89,96.74,96.76,17211.0,88.6664,88.7397,88.6023,88.6206,17211.0
2018-05-22 13:35:00,96.74,96.74,96.59,96.59,4455.0,88.6023,88.6023,88.4649,88.4649,4455.0
2018-05-22 13:40:00,96.61,96.74,96.59,96.71,10803.0,88.4832,88.6023,88.4649,88.5748,10803.0
2018-05-22 13:45:00,96.72,96.77,96.7,96.72,15650.0,88.584,88.6298,88.5657,88.584,15650.0
2018-05-22 13:50:00,96.7,96.73,96.65,96.66,6454.0,88.5657,88.5931,88.5199,88.529,6454.0
2018-05-22 13:55:00,96.66,96.68,96.63,96.64,4020.0,88.529,88.5474,88.5016,88.5107,4020.0
2018-05-22 14:00:00,96.63,96.79,96.57,96.79,54827.0,88.5016,88.6481,88.4466,88.6481,54827.0
2018-05-22 14:05:00,96.78,96.87,96.73,96.76,10841.0,88.6389,88.7214,88.5931,88.6206,10841.0
2018-05-22 14:10:00,96.76,96.8,96.73,96.79,17372.0,88.6206,88.6573,88.5931,88.6481,17372.0
2018-05-22 14:15:00,96.79,96.85,96.78,96.8,16663.0,88.6481,88.7031,88.6389,88.6573,16663.0
2018-05-22 14:20:00,96.8,96.86,96.7,96.71,13338.0,88.6573,88.7122,88.5657,88.5748,13338.0
2018-05-22 14:25:00,96.72,96.72,96.6,96.64,34604.0,88.584,88.584,88.4741,88.5107,34604.0
2018-05-22 14:30:00,96.65,96.68,96.6,96.6,7497.0,88.5199,88.5474,88.4741,88.4741,7497.0
2018-05-22 14:35:00,96.61,96.62,96.51,96.51,24033.0,88.4832,88.4924,88.3917,88.3917,24033.0
2018-05-22 14:40:00,96.51,96.59,96.5,96.56,11869.0,88.3917,88.4649,88.3825,88.4374,11869.0
2018-05-22 14:45:00,96.56,96.57,96.51,96.54,10811.0,88.4374,88.4466,88.3917,88.4191,10811.0
2018-05-22 14:50:00,96.54,96.64,96.53,96.6,22770.0,88.4191,88.5107,88.41,88.4741,22770.0
2018-05-22 14:55:00,96.59,96.59,96.46,96.48,11467.0,88.4649,88.4649,88.3459,88.3642,11467.0
2018-05-22 15:00:00,96.46,96.57,96.44,96.53,11150.0,88.3459,88.4466,88.3275,88.41,11150.0
2018-05-22 15:05:00,96.54,96.57,96.48,96.51,9340.0,88.4191,88.4466,88.3642,88.3917,9340.0
2018-05-22 15:10:00,96.49,96.54,96.47,96.49,10745.0,88.3733,88.4191,88.355,88.3733,10745.0
2018-05-22 15:15:00,96.47,96.52,96.43,96.44,14726.0,88.355,88.4008,88.3184,88.3275,14726.0
2018-05-22 15:20:00,96.45,96.46,96.35,96.45,33182.0,88.3367,88.3459,88.2451,88.3367,33182.0
2018-05-22 15:25:00,96.45,96.53,96.45,96.52,13193.0,88.3367,88.41,88.3367,88.4008,13193.0
2018-05-22 15:30:00,96.52,96.52,96.41,96.44,14596.0,88.4008,88.4008,88.3001,88.3275,14596.0
2018-05-22 15:35:00,96.45,96.46,96.35,96.38,17749.0,88.3367,88.3459,88.2451,88.2726,17749.0
2018-05-22 15:40:00,96.38,96.38,96.34,96.36,22732.0,88.2726,88.2726,88.236,88.2543,22732.0
2018-05-22 15:45:00,96.36,96.37,96.31,96.35,28901.0,88.2543,88.2634,88.2085,88.2451,28901.0
2018-05-22 15:50:00,96.35,96.36,96.29,96.34,39546.0,88.2451,88.2543,88.1902,88.236,39546.0
2018-05-22 15:55:00,96.34,96.5,96.31,96.41,78726.0,88.236,88.3825,88.2085,88.3001,78726.0
2018-05-23 09:30:00,96.0,96.74,96.0,96.24,44399.0,87.9246,88.6023,87.9246,88.1444,44399.0
2018-05-23 09:35:00,96.37,96.62,96.34,96.45,23530.0,88.2634,88.4924,88.236,88.3367,23530.0
2018-05-23 09:40:00,96.43,96.73,96.36,96.64,20462.0,88.3184,88.5931,88.2543,88.5107,20462.0
2018-05-23 09:45:00,96.67,96.86,96.32,96.33,29499.0,88.5382,88.7122,88.2176,88.2268,29499.0
2018-05-23 09:50:00,96.41,96.63,96.36,96.6,20001.0,88.3001,88.5016,88.2543,88.4741,20001.0
2018-05-23 09:55:00,96.59,97.12,96.59,96.98,22421.0,88.4649,88.9503,88.4649,88.8221,22421.0
2018-05-23 10:00:00,97.04,97.04,96.41,96.48,32286.0,88.8771,88.8771,88.3001,88.3642,32286.0
2018-05-23 10:05:00,96.47,96.77,96.4,96.75,19010.0,88.355,88.6298,88.2909,88.6115,19010.0
2018-05-23 10:10:00,96.73,96.82,96.67,96.76,14157.0,88.5931,88.6756,88.5382,88.6206,14157.0
2018-05-23 10:15:00,96.75,96.77,96.62,96.71,15381.0,88.6115,88.6298,88.4924,88.5748,15381.0
2018-05-23 10:20:00,96.73,96.74,96.61,96.72,12962.0,88.5931,88.6023,88.4832,88.584,12962.0
2018-05-23 10:25:00,96.71,96.86,96.71,96.78,15821.0,88.5748,88.7122,88.5748,88.6389,15821.0
2018-05-23 10:30:00,96.83,96.88,96.66,96.73,16214.0,88.6847,88.7305,88.529,88.5931,16214.0
2018-05-23 10:35:00,96.73,96.82,96.62,96.64,23453.0,88.5931,88.6756,88.4924,88.5107,23453.0
2018-05-23 10:40:00,96.64,96.64,96.51,96.54,5663.0,88.5107,88.5107,88.3917,88.4191,5663.0
2018-05-23 10:45:00,96.52,96.56,96.26,96.28,15879.0,88.4008,88.4374,88.1627,88.181,15879.0
2018-05-23 10:50:00,96.33,96.36,96.28,96.34,9579.0,88.2268,88.2543,88.181,88.236,9579.0
2018-05-23 10:55:00,96.31,96.35,96.26,96.29,21068.0,88.2085,88.2451,88.1627,88.1902,21068.0
2018-05-23 11:00:00,96.28,96.32,96.19,96.25,53118.0,88.181,88.2176,88.0986,88.1535,53118.0
2018-05-23 11:05:00,96.3,96.42,96.28,96.37,6100.0,88.1993,88.3092,88.181,88.2634,6100.0
2018-05-23 11:10:00,96.34,96.35,96.23,96.23,10698.0,88.236,88.2451,88.1352,88.1352,10698.0
2018-05-23 11:15:00,96.21,96.26,96.17,96.21,37973.0,88.1169,88.1627,88.0803,88.1169,37973.0
2018-05-23 11:20:00,96.23,96.42,96.23,96.39,13061.0,88.1352,88.3092,88.1352,88.2817,13061.0
2018-05-23 11:25:00,96.41,96.46,96.28,96.29,15071.0,88.3001,88.3459,88.181,88.1902,15071.0
2018-05-23 11:30:00,96.31,96.44,96.3,96.4,8264.0,88.2085,88.3275,88.1993,88.2909,8264.0
2018-05-23 11:35:00,96.37,96.37,96.24,96.24,8401.0,88.2634,88.2634,88.1444,88.1444,8401.0
2018-05-23 11:40:00,96.25,96.32,96.24,96.31,7407.0,88.1535,88.2176,88.1444,88.2085,7407.0
2018-05-23 11:45:00,96.31,96.34,96.28,96.32,4800.0,88.2085,88.236,88.181,88.2176,4800.0
2018-05-23 11:50:00,96.35,96.39,96.25,96.26,14828.0,88.2451,88.2817,88.1535,88.1627,14828.0
2018-05-23 11:55:00,96.26,96.3,96.22,96.22,14874.0,88.1627,88.1993,88.126,88.126,14874.0
2018-05-23 12:00:00,96.18,96.21,96.1,96.17,10255.0,88.0894,88.1169,88.0161,88.0803,10255.0
2018-05-23 12:05:00,96.17,96.28,96.16,96.19,9900.0,88.0803,88.181,88.0711,88.0986,9900.0
2018-05-23 12:10:00,96.16,96.2,96.13,96.16,7800.0,88.0711,88.1077,88.0436,88.0711,7800.0
2018-05-23 12:15:00,96.13,96.14,96.04,96.06,6329.0,88.0436,88.0528,87.9612,87.9795,6329.0
2018-05-23 12:20:00,96.03,96.09,96.02,96.07,3914.0,87.952,88.007,87.9429,87.9887,3914.0
2018-05-23 12:25:00,96.06,96.08,95.9,95.93,12253.0,87.9795,87.9978,87.833,87.8604,12253.0
2018-05-23 12:30:00,95.93,95.97,95.9,95.97,6584.0,87.8604,87.8971,87.833,87.8971,6584.0
2018-05-23 12:35:00,95.93,96.03,95.91,96.01,12009.0,87.8604,87.952,87.8421,87.9337,12009.0
2018-05-23 12:40:00,96.05,96.17,96.05,96.16,5715.0,87.9703,88.0803,87.9703,88.0711,5715.0
2018-05-23 12:45:00,96.15,96.18,96.1,96.15,6021.0,88.0619,88.0894,88.0161,88.0619,6021.0
2018-05-23 12:50:00,96.15,96.17,96.12,96.14,3686.0,88.0619,88.0803,88.0345,88.0528,3686.0
2018-05-23 12:55:00,96.13,96.18,96.1,96.14,5069.0,88.0436,88.0894,88.0161,88.0528,5069.0
2018-05-23 13:00:00,96.15,96.16,96.08,96.11,5911.0,88.0619,88.0711,87.9978,88.0253,5911.0
2018-05-23 13:05:00,96.09,96.13,96.07,96.08,9108.0,88.007,88.0436,87.9887,87.9978,9108.0
2018-05-23 13:10:00,96.08,96.1,96.07,96.09,2094.0,87.9978,88.0161,87.9887,88.007,2094.0
2018-05-23 13:15:00,96.08,96.13,96.04,96.04,3774.0,87.9978,88.0436,87.9612,87.9612,3774.0
2018-05-23 13:20:00,96.05,96.13,96.05,96.11,4238.0,87.9703,88.0436,87.9703,88.0253,4238.0
2018-05-23 13:25:00,96.09,96.14,96.07,96.14,7957.0,88.007,88.0528,87.9887,88.0528,7957.0
2018-05-23 13:30:00,96.12,96.15,96.11,96.13,2400.0,88.0345,88.0619,88.0253,88.0436,2400.0
2018-05-23 13:35:00,96.11,96.12,96.06,96.1,3775.0,88.0253,88.0345,87.9795,88.0161,3775.0
2018-05-23 13:40:00,96.13,96.15,96.07,96.11,2251.0,88.0436,88.0619,87.9887,88.0253,2251.0
2018-05-23 13:45:00,96.11,96.15,96.1,96.1,4380.0,88.0253,88.0619,88.0161,88.0161,4380.0
2018-05-23 13:50:00,96.14,96.16,96.1,96.1,8394.0,88.0528,88.0711,88.0161,88.0161,8394.0
2018-05-23 13:55:00,96.1,96.14,96.1,96.11,4406.0,88.0161,88.0528,88.0161,88.0253,4406.0
2018-05-23 14:00:00,96.13,96.19,96.09,96.15,13638.0,88.0436,88.0986,88.007,88.0619,13638.0
2018-05-23 14:05:00,96.15,96.3,96.12,96.29,11032.0,88.0619,88.1993,88.0345,88.1902,11032.0
2018-05-23 14:10:00,96.29,96.4,96.23,96.4,7727.0,88.1902,88.2909,88.1352,88.2909,7727.0
2018-05-23 14:15:00,96.41,96.44,96.36,96.39,5450.0,88.3001,88.3275,88.2543,88.2817,5450.0
2018-05-23 14:20:00,96.41,96.44,96.35,96.42,4298.0,88.3001,88.3275,88.2451,88.3092,4298.0
2018-05-23 14:25:00,96.43,96.48,96.36,96.43,14752.0,88.3184,88.3642,88.2543,88.3184,14752.0
2018-05-23 14:30:00,96.44,96.46,96.28,96.28,17875.0,88.3275,88.3459,88.181,88.181,17875.0
2018-05-23 14:35:00,96.29,96.36,96.25,96.27,14422.0,88.1902,88.2543,88.1535,88.1718,14422.0
2018-05-23 14:40:00,96.28,96.3,96.24,96.28,10204.0,88.181,88.1993,88.1444,88.181,10204.0
2018-05-23 14:45:00,96.28,96.33,96.25,96.25,9665.0,88.181,88.2268,88.1535,88.1535,9665.0
2018-05-23 14:50:00,96.25,96.33,96.25,96.28,5394.0,88.1535,88.2268,88.1535,88.181,5394.0
2018-05-23 14:55:00,96.3,96.31,96.25,96.28,15941.0,88.1993,88.2085,88.1535,88.181,15941.0
2018-05-23 15:00:00,96.28,96.28,96.21,96.25,10266.0,88.181,88.181,88.1169,88.1535,10266.0
2018-05-23 15:05:00,96.25,96.26,96.23,96.25,40533.0,88.1535,88.1627,88.1352,88.1535,40533.0
2018-05-23 15:10:00,96.25,96.26,96.2,96.22,16342.0,88.1535,88.1627,88.1077,88.126,16342.0
2018-05-23 15:15:00,96.22,96.25,96.2,96.24,9364.0,88.126,88.1535,88.1077,88.1444,9364.0
2018-05-23 15:20:00,96.25,96.27,96.22,96.25,12310.0,88.1535,88.1718,88.126,88.1535,12310.0
2018-05-23 15:25:00,96.25,96.27,96.22,96.22,13897.0,88.1535,88.1718,88.126,88.126,13897.0
2018-05-23 15:30:00,96.23,96.26,96.17,96.25,16442.0,88.1352,88.1627,88.0803,88.1535,16442.0
2018-05-23 15:35:00,96.26,96.27,96.18,96.18,14552.0,88.1627,88.1718,88.0894,88.0894,14552.0
2018-05-23 15:40:00,96.19,96.23,96.16,96.22,21500.0,88.0986,88.1352,88.0711,88.126,21500.0
2018-05-23 15:45:00,96.23,96.25,96.04,96.08,39347.0,88.1352,88.1535,87.9612,87.9978,39347.0
2018-05-23 15:50:00,96.08,96.13,96.07,96.08,29805.0,87.9978,88.0436,87.9887,87.9978,29805.0
2018-05-23 15:55:00,96.09,96.27,96.09,96.25,112667.0,88.007,88.1718,88.007,88.1535,112667.0
2018-05-24 09:30:00,96.34,96.68,96.16,96.66,32006.0,88.236,88.5474,88.0711,88.529,32006.0
2018-05-24 09:35:00,96.66,96.68,96.27,96.38,9844.0,88.529,88.5474,88.1718,88.2726,9844.0
2018-05-24 09:40:00,96.33,96.39,95.86,96.04,10648.0,88.2268,88.2817,87.7963,87.9612,10648.0
2018-05-24 09:45:00,95.93,95.93,95.69,95.83,16224.0,87.8604,87.8604,87.6406,87.7689,16224.0
2018-05-24 09:50:00,95.78,95.81,95.55,95.65,13874.0,87.7231,87.7505,87.5124,87.604,13874.0
2018-05-24 09:55:00,95.65,95.65,95.44,95.51,11187.0,87.604,87.604,87.4117,87.4758,11187.0
2018-05-24 10:00:00,95.54,95.98,95.53,95.84,13783.0,87.5032,87.9062,87.4941,87.778,13783.0
2018-05-24 10:05:00,95.85,95.87,95.65,95.71,40684.0,87.7872,87.8055,87.604,87.6589,40684.0
2018-05-24 10:10:00,95.73,96.18,95.71,96.05,27474.0,87.6773,88.0894,87.6589,87.9703,27474.0
2018-05-24 10:15:00,96.01,96.02,95.82,95.82,10704.0,87.9337,87.9429,87.7597,87.7597,10704.0
2018-05-24 10:20:00,95.87,96.08,95.81,96.08,14002.0,87.8055,87.9978,87.7505,87.9978,14002.0
2018-05-24 10:25:00,96.04,96.12,95.92,96.12,11603.0,87.9612,88.0345,87.8513,88.0345,11603.0
2018-05-24 10:30:00,96.14,96.21,96.01,96.19,6470.0,88.0528,88.1169,87.9337,88.0986,6470.0
2018-05-24 10:35:00,96.17,96.44,96.17,96.4,9823.0,88.0803,88.3275,88.0803,88.2909,9823.0
2018-05-24 10:40:00,96.41,96.47,96.24,96.31,20082.0,88.3001,88.355,88.1444,88.2085,20082.0
2018-05-24 10:45:00,96.33,96.42,96.28,96.38,10982.0,88.2268,88.3092,88.181,88.2726,10982.0
2018-05-24 10:50:00,96.38,96.47,96.34,96.34,7400.0,88.2726,88.355,88.236,88.236,7400.0
2018-05-24 10:55:00,96.35,96.35,96.17,96.29,18801.0,88.2451,88.2451,88.0803,88.1902,18801.0
2018-05-24 11:00:00,96.28,96.29,96.13,96.23,22331.0,88.181,88.1902,88.0436,88.1352,22331.0
2018-05-24 11:05:00,96.25,96.28,96.04,96.07,27521.0,88.1535,88.181,87.9612,87.9887,27521.0
2018-05-24 11:10:00,96.08,96.13,95.95,96.09,33657.0,87.9978,88.0436,87.8788,88.007,33657.0
2018-05-24 11:15:00,96.1,96.23,96.07,96.2,25800.0,88.0161,88.1352,87.9887,88.1077,25800.0
2018-05-24 11:20:00,96.19,96.22,96.07,96.07,13073.0,88.0986,88.126,87.9887,87.9887,13073.0
2018-05-24 11:25:00,96.11,96.32,96.09,96.3,14841.0,88.0253,88.2176,88.007,88.1993,14841.0
2018-05-24 11:30:00,96.29,96.34,96.26,96.32,14332.0,88.1902,88.236,88.1627,88.2176,14332.0
2018-05-24 11:35:00,96.32,96.32,96.12,96.15,11100.0,88.2176,88.2176,88.0345,88.0619,11100.0
2018-05-24 11:40:00,96.17,96.32,96.15,96.31,8004.0,88.0803,88.2176,88.0619,88.2085,8004.0
2018-05-24 11:45:00,96.32,96.34,96.21,96.32,14004.0,88.2176,88.236,88.1169,88.2176,14004.0
2018-05-24 11:50:00,96.32,96.37,96.19,96.36,10025.0,88.2176,88.2634,88.0986,88.2543,10025.0
2018-05-24 11:55:00,96.35,96.39,96.29,96.35,24878.0,88.2451,88.2817,88.1902,88.2451,24878.0
2018-05-24 12:00:00,96.35,96.5,96.35,96.44,19953.0,88.2451,88.3825,88.2451,88.3275,19953.0
2018-05-24 12:05:00,96.44,96.46,96.31,96.34,16795.0,88.3275,88.3459,88.2085,88.236,16795.0
2018-05-24 12:10:00,96.34,96.41,96.31,96.33,23758.0,88.236,88.3001,88.2085,88.2268,23758.0
2018-05-24 12:15:00,96.33,96.44,96.3,96.41,21592.0,88.2268,88.3275,88.1993,88.3001,21592.0
2018-05-24 12:20:00,96.42,96.43,96.31,96.31,68984.0,88.3092,88.3184,88.2085,88.2085,68984.0
2018-05-24 12:25:00,96.31,96.43,96.26,96.37,58948.0,88.2085,88.3184,88.1627,88.2634,58948.0
2018-05-24 12:30:00,96.37,96.83,96.31,96.31,48288.0,88.2634,88.6847,88.2085,88.2085,48288.0
2018-05-24 12:35:00,96.37,96.37,96.27,96.35,14492.0,88.2634,88.2634,88.1718,88.2451,14492.0
2018-05-24 12:40:00,96.36,96.36,96.21,96.26,13866.0,88.2543,88.2543,88.1169,88.1627,13866.0
2018-05-24 12:45:00,96.26,96.39,96.24,96.35,14012.0,88.1627,88.2817,88.1444,88.2451,14012.0
2018-05-24 12:50:00,96.35,96.45,96.35,96.39,11594.0,88.2451,88.3367,88.2451,88.2817,11594.0
2018-05-24 12:55:00,96.39,96.48,96.38,96.48,7816.0,88.2817,88.3642,88.2726,88.3642,7816.0
2018-05-24 13:00:00,96.46,96.51,96.41,96.41,13611.0,88.3459,88.3917,88.3001,88.3001,13611.0
2018-05-24 13:05:00,96.41,96.42,96.26,96.39,20436.0,88.3001,88.3092,88.1627,88.2817,20436.0
2018-05-24 13:10:00,96.41,96.42,96.28,96.36,73458.0,88.3001,88.3092,88.181,88.2543,73458.0
2018-05-24 13:15:00,96.37,96.52,96.34,96.52,65411.0,88.2634,88.4008,88.236,88.4008,65411.0
2018-05-24 13:20:00,96.53,96.58,96.38,96.44,26526.0,88.41,88.4558,88.2726,88.3275,26526.0
2018-05-24 13:25:00,96.45,96.49,96.35,96.38,31863.0,88.3367,88.3733,88.2451,88.2726,31863.0
2018-05-24 13:30:00,96.38,96.43,96.33,96.37,14666.0,88.2726,88.3184,88.2268,88.2634,14666.0
2018-05-24 13:35:00,96.37,96.44,96.36,96.44,13524.0,88.2634,88.3275,88.2543,88.3275,13524.0
2018-05-24 13:40:00,96.45,96.53,96.36,96.44,51327.0,88.3367,88.41,88.2543,88.3275,51327.0
2018-05-24 13:45:00,96.46,96.69,96.39,96.69,54726.0,88.3459,88.5565,88.2817,88.5565,54726.0
2018-05-24 13:50:00,96.69,96.82,96.67,96.76,19438.0,88.5565,88.6756,88.5382,88.6206,19438.0
2018-05-24 13:55:00,96.78,96.78,96.63,96.65,25643.0,88.6389,88.6389,88.5016,88.5199,25643.0
2018-05-24 14:00:00,96.65,96.68,96.53,96.68,52030.0,88.5199,88.5474,88.41,88.5474,52030.0
2018-05-24 14:05:00,96.68,96.71,96.57,96.7,26699.0,88.5474,88.5748,88.4466,88.5657,26699.0
2018-05-24 14:10:00,96.7,96.78,96.63,96.63,22274.0,88.5657,88.6389,88.5016,88.5016,22274.0
2018-05-24 14:15:00,96.63,96.79,96.63,96.75,47456.0,88.5016,88.6481,88.5016,88.6115,47456.0
2018-05-24 14:20:00,96.75,96.91,96.75,96.88,34722.0,88.6115,88.758,88.6115,88.7305,34722.0
2018-05-24 14:25:00,96.87,96.9,96.84,96.86,12554.0,88.7214,88.7488,88.6939,88.7122,12554.0
2018-05-24 14:30:00,96.86,96.87,96.75,96.75,28134.0,88.7122,88.7214,88.6115,88.6115,28134.0
2018-05-24 14:35:00,96.75,96.8,96.66,96.76,25899.0,88.6115,88.6573,88.529,88.6206,25899.0
2018-05-24 14:40:00,96.8,96.8,96.73,96.77,16399.0,88.6573,88.6573,88.5931,88.6298,16399.0
2018-05-24 14:45:00,96.77,96.8,96.67,96.68,20563.0,88.6298,88.6573,88.5382,88.5474,20563.0
2018-05-24 14:50:00,96.67,96.71,96.61,96.62,9893.0,88.5382,88.5748,88.4832,88.4924,9893.0
2018-05-24 14:55:00,96.61,96.68,96.6,96.67,39089.0,88.4832,88.5474,88.4741,88.5382,39089.0
2018-05-24 15:00:00,96.69,96.7,96.57,96.59,21019.0,88.5565,88.5657,88.4466,88.4649,21019.0
2018-05-24 15:05:00,96.58,96.67,96.51,96.67,36958.0,88.4558,88.5382,88.3917,88.5382,36958.0
2018-05-24 15:10:00,96.66,96.67,96.55,96.62,74799.0,88.529,88.5382,88.4283,88.4924,74799.0
2018-05-24 15:15:00,96.62,96.79,96.6,96.79,71481.0,88.4924,88.6481,88.4741,88.6481,71481.0
2018-05-24 15:20:00,96.82,96.87,96.75,96.77,33164.0,88.6756,88.7214,88.6115,88.6298,33164.0
2018-05-24 15:25:00,96.77,96.8,96.68,96.78,45798.0,88.6298,88.6573,88.5474,88.6389,45798.0
2018-05-24 15:30:00,96.77,96.81,96.75,96.76,25893.0,88.6298,88.6664,88.6115,88.6206,25893.0
2018-05-24 15:35:00,96.76,96.77,96.67,96.73,28205.0,88.6206,88.6298,88.5382,88.5931,28205.0
2018-05-24 15:40:00,96.72,96.81,96.7,96.74,35023.0,88.584,88.6664,88.5657,88.6023,35023.0
2018-05-24 15:45:00,96.74,96.92,96.73,96.9,30095.0,88.6023,88.7672,88.5931,88.7488,30095.0
2018-05-24 15:50:00,96.89,96.93,96.83,96.84,44434.0,88.7397,88.7763,88.6847,88.6939,44434.0
2018-05-24 15:55:00,96.84,96.93,96.81,96.91,130511.0,88.6939,88.7763,88.6664,88.758,130511.0
2018-05-25 09:30:00,97.11,97.5,97.06,97.11,51037.0,88.9412,89.2984,88.8954,88.9412,51037.0
2018-05-25 09:35:00,97.06,97.5,97.02,97.25,29894.0,88.8954,89.2984,88.8588,89.0694,29894.0
2018-05-25 09:40:00,97.25,97.43,97.09,97.37,32220.0,89.0694,89.2343,88.9229,89.1793,32220.0
2018-05-25 09:45:00,97.37,97.51,97.2,97.51,40652.0,89.1793,89.3075,89.0236,89.3075,40652.0
2018-05-25 09:50:00,97.51,97.77,97.48,97.77,14380.0,89.3075,89.5457,89.2801,89.5457,14380.0
2018-05-25 09:55:00,97.69,97.94,97.64,97.94,18989.0,89.4724,89.7014,89.4266,89.7014,18989.0
2018-05-25 10:00:00,97.94,97.94,97.51,97.59,38107.0,89.7014,89.7014,89.3075,89.3808,38107.0
2018-05-25 10:05:00,97.59,97.89,97.59,97.89,24422.0,89.3808,89.6556,89.3808,89.6556,24422.0
2018-05-25 10:10:00,97.86,97.89,97.76,97.89,28179.0,89.6281,89.6556,89.5365,89.6556,28179.0
2018-05-25 10:15:00,97.89,98.19,97.89,98.19,38541.0,89.6556,89.9303,89.6556,89.9303,38541.0
2018-05-25 10:20:00,98.15,98.21,97.89,98.03,32353.0,89.8937,89.9487,89.6556,89.7838,32353.0
2018-05-25 10:25:00,98.04,98.61,98.04,98.5,96173.0,89.793,90.315,89.793,90.2143,96173.0
2018-05-25 10:30:00,98.46,98.49,98.21,98.27,31374.0,90.1776,90.2051,89.9487,90.0036,31374.0
2018-05-25 10:35:00,98.23,98.23,97.88,97.88,13337.0,89.967,89.967,89.6464,89.6464,13337.0
2018-05-25 10:40:00,97.88,97.91,97.74,97.87,15135.0,89.6464,89.6739,89.5182,89.6373,15135.0
2018-05-25 10:45:00,97.88,97.88,97.64,97.65,10412.0,89.6464,89.6464,89.4266,89.4358,10412.0
2018-05-25 10:50:00,97.68,97.81,97.62,97.79,17614.0,89.4632,89.5823,89.4083,89.564,17614.0
2018-05-25 10:55:00,97.84,97.98,97.78,97.84,16147.0,89.6098,89.738,89.5548,89.6098,16147.0
2018-05-25 11:00:00,97.82,97.98,97.77,97.79,16973.0,89.5915,89.738,89.5457,89.564,16973.0
2018-05-25 11:05:00,97.8,97.83,97.75,97.78,10386.0,89.5731,89.6006,89.5273,89.5548,10386.0
2018-05-25 11:10:00,97.75,97.76,97.65,97.66,10944.0,89.5273,89.5365,89.4358,89.4449,10944.0
2018-05-25 11:15:00,97.64,97.72,97.55,97.59,15472.0,89.4266,89.4999,89.3442,89.3808,15472.0
2018-05-25 11:20:00,97.54,97.58,97.5,97.5,15322.0,89.335,89.3716,89.2984,89.2984,15322.0
2018-05-25 11:25:00,97.52,97.61,97.49,97.61,14688.0,89.3167,89.3991,89.2892,89.3991,14688.0
2018-05-25 11:30:00,97.58,97.63,97.55,97.56,17020.0,89.3716,89.4174,89.3442,89.3533,17020.0
2018-05-25 11:35:00,97.57,97.62,97.52,97.59,13574.0,89.3625,89.4083,89.3167,89.3808,13574.0
2018-05-25 11:40:00,97.62,97.62,97.52,97.52,16047.0,89.4083,89.4083,89.3167,89.3167,16047.0
2018-05-25 11:45:00,97.5,97.62,97.48,97.56,14624.0,89.2984,89.4083,89.2801,89.3533,14624.0
2018-05-25 11:50:00,97.56,97.56,97.45,97.45,11120.0,89.3533,89.3533,89.2526,89.2526,11120.0
2018-05-25 11:55:00,97.43,97.45,97.3,97.43,17939.0,89.2343,89.2526,89.1152,89.2343,17939.0
2018-05-25 12:00:00,97.44,97.48,97.37,97.38,12403.0,89.2434,89.2801,89.1793,89.1885,12403.0
2018-05-25 12:05:00,97.4,97.48,97.39,97.47,9695.0,89.2068,89.2801,89.1976,89.2709,9695.0
2018-05-25 12:10:00,97.48,97.58,97.43,97.56,11073.0,89.2801,89.3716,89.2343,89.3533,11073.0
2018-05-25 12:15:00,97.56,97.57,97.45,97.45,25970.0,89.3533,89.3625,89.2526,89.2526,25970.0
2018-05-25 12:20:00,97.42,97.49,97.39,97.46,8243.0,89.2251,89.2892,89.1976,89.2617,8243.0
2018-05-25 12:25:00,97.46,97.59,97.46,97.57,8504.0,89.2617,89.3808,89.2617,89.3625,8504.0
2018-05-25 12:30:00,97.56,97.62,97.52,97.6,13935.0,89.3533,89.4083,89.3167,89.39,13935.0
2018-05-25 12:35:00,97.6,97.6,97.47,97.5,13814.0,89.39,89.39,89.2709,89.2984,13814.0
2018-05-25 12:40:00,97.5,97.52,97.47,97.48,6725.0,89.2984,89.3167,89.2709,89.2801,6725.0
2018-05-25 12:45:00,97.48,97.57,97.44,97.44,16254.0,89.2801,89.3625,89.2434,89.2434,16254.0
2018-05-25 12:50:00,97.42,97.44,97.33,97.44,7773.0,89.2251,89.2434,89.1427,89.2434,7773.0
2018-05-25 12:55:00,97.45,97.48,97.43,97.48,4112.0,89.2526,89.2801,89.2343,89.2801,4112.0
2018-05-25 13:00:00,97.49,97.52,97.44,97.44,5563.0,89.2892,89.3167,89.2434,89.2434,5563.0
2018-05-25 13:05:00,97.44,97.49,97.44,97.48,2042.0,89.2434,89.2892,89.2434,89.2801,2042.0
2018-05-25 13:10:00,97.49,97.5,97.3,97.3,8565.0,89.2892,89.2984,89.1152,89.1152,8565.0
2018-05-25 13:15:00,97.3,97.35,97.29,97.35,4300.0,89.1152,89.161,89.106,89.161,4300.0
2018-05-25 13:20:00,97.34,97.37,97.31,97.36,7486.0,89.1518,89.1793,89.1244,89.1702,7486.0
2018-05-25 13:25:00,97.36,97.37,97.31,97.31,6304.0,89.1702,89.1793,89.1244,89.1244,6304.0
2018-05-25 13:30:00,97.3,97.3,97.21,97.25,9090.0,89.1152,89.1152,89.0328,89.0694,9090.0
2018-05-25 13:35:00,97.22,97.27,97.18,97.27,5465.0,89.0419,89.0877,89.0053,89.0877,5465.0
2018-05-25 13:40:00,97.26,97.31,97.26,97.29,6440.0,89.0786,89.1244,89.0786,89.106,6440.0
2018-05-25 13:45:00,97.29,97.4,97.11,97.16,77737.0,89.106,89.2068,88.9412,88.987,77737.0
2018-05-25 13:50:00,97.16,97.17,96.92,96.94,10999.0,88.987,88.9961,88.7672,88.7855,10999.0
2018-05-25 13:55:00,96.92,96.92,96.82,96.88,12827.0,88.7672,88.7672,88.6756,88.7305,12827.0
2018-05-25 14:00:00,96.88,97.02,96.87,97.02,9655.0,88.7305,88.8588,88.7214,88.8588,9655.0
2018-05-25 14:05:00,97.01,97.06,96.98,97.0,11803.0,88.8496,88.8954,88.8221,88.8404,11803.0
2018-05-25 14:10:00,96.98,97.0,96.96,97.0,9604.0,88.8221,88.8404,88.8038,88.8404,9604.0
2018-05-25 14:15:00,96.98,97.03,96.97,97.03,17007.0,88.8221,88.8679,88.813,88.8679,17007.0
2018-05-25 14:20:00,97.03,97.06,97.02,97.03,10577.0,88.8679,88.8954,88.8588,88.8679,10577.0
2018-05-25 14:25:00,97.03,97.07,96.99,97.04,17966.0,88.8679,88.9045,88.8313,88.8771,17966.0
2018-05-25 14:30:00,97.04,97.05,96.96,96.96,9846.0,88.8771,88.8862,88.8038,88.8038,9846.0
2018-05-25 14:35:00,96.93,96.95,96.92,96.94,3500.0,88.7763,88.7946,88.7672,88.7855,3500.0
2018-05-25 14:40:00,96.95,96.95,96.81,96.81,11917.0,88.7946,88.7946,88.6664,88.6664,11917.0
2018-05-25 14:45:00,96.81,96.82,96.71,96.73,11860.0,88.6664,88.6756,88.5748,88.5931,11860.0
2018-05-25 14:50:00,96.74,96.78,96.72,96.78,12493.0,88.6023,88.6389,88.584,88.6389,12493.0
2018-05-25 14:55:00,96.76,96.83,96.76,96.78,10658.0,88.6206,88.6847,88.6206,88.6389,10658.0
2018-05-25 15:00:00,96.8,96.81,96.75,96.76,10300.0,88.6573,88.6664,88.6115,88.6206,10300.0
2018-05-25 15:05:00,96.75,96.81,96.74,96.8,10840.0,88.6115,88.6664,88.6023,88.6573,10840.0
2018-05-25 15:10:00,96.8,96.87,96.77,96.79,20026.0,88.6573,88.7214,88.6298,88.6481,20026.0
2018-05-25 15:15:00,96.79,96.8,96.72,96.77,28867.0,88.6481,88.6573,88.584,88.6298,28867.0
2018-05-25 15:20:00,96.78,96.87,96.77,96.84,14523.0,88.6389,88.7214,88.6298,88.6939,14523.0
2018-05-25 15:25:00,96.83,96.9,96.75,96.9,21776.0,88.6847,88.7488,88.6115,88.7488,21776.0
2018-05-25 15:30:00,96.87,96.95,96.87,96.91,19965.0,88.7214,88.7946,88.7214,88.758,19965.0
2018-05-25 15:35:00,96.91,96.92,96.8,96.8,18752.0,88.758,88.7672,88.6573,88.6573,18752.0
2018-05-25 15:40:00,96.81,96.82,96.68,96.69,28564.0,88.6664,88.6756,88.5474,88.5565,28564.0
2018-05-25 15:45:00,96.69,96.72,96.64,96.69,39788.0,88.5565,88.584,88.5107,88.5565,39788.0
2018-05-25 15:50:00,96.7,96.8,96.7,96.8,50527.0,88.5657,88.6573,88.5657,88.6573,50527.0
2018-05-25 15:55:00,96.78,96.79,96.57,96.62,162277.0,88.6389,88.6481,88.4466,88.4924,162277.0
2018-05-29 09:30:00,96.4,96.94,96.25,96.42,45610.0,88.2909,88.7855,88.1535,88.3092,45610.0
2018-05-29 09:35:00,96.51,96.6,96.15,96.17,29151.0,88.3917,88.4741,88.0619,88.0803,29151.0
2018-05-29 09:40:00,96.16,96.39,96.07,96.07,24876.0,88.0711,88.2817,87.9887,87.9887,24876.0
2018-05-29 09:45:00,96.11,96.4,96.05,96.35,18702.0,88.0253,88.2909,87.9703,88.2451,18702.0
2018-05-29 09:50:00,96.36,96.67,96.31,96.55,12703.0,88.2543,88.5382,88.2085,88.4283,12703.0
2018-05-29 09:55:00,96.46,96.95,96.43,96.91,19170.0,88.3459,88.7946,88.3184,88.758,19170.0
2018-05-29 10:00:00,96.93,96.96,96.66,96.72,25372.0,88.7763,88.8038,88.529,88.584,25372.0
2018-05-29 10:05:00,96.72,96.78,96.61,96.66,29989.0,88.584,88.6389,88.4832,88.529,29989.0
2018-05-29 10:10:00,96.65,96.72,96.55,96.63,18147.0,88.5199,88.584,88.4283,88.5016,18147.0
2018-05-29 10:15:00,96.64,96.71,96.58,96.66,19828.0,88.5107,88.5748,88.4558,88.529,19828.0
2018-05-29 10:20:00,96.65,96.65,96.49,96.55,17722.0,88.5199,88.5199,88.3733,88.4283,17722.0
2018-05-29 10:25:00,96.53,96.53,96.35,96.38,12450.0,88.41,88.41,88.2451,88.2726,12450.0
2018-05-29 10:30:00,96.37,96.37,96.11,96.13,28764.0,88.2634,88.2634,88.0253,88.0436,28764.0
2018-05-29 10:35:00,96.15,96.2,96.07,96.17,44538.0,88.0619,88.1077,87.9887,88.0803,44538.0
2018-05-29 10:40:00,96.2,96.23,96.13,96.15,33924.0,88.1077,88.1352,88.0436,88.0619,33924.0
2018-05-29 10:45:00,96.14,96.18,96.09,96.09,14134.0,88.0528,88.0894,88.007,88.007,14134.0
2018-05-29 10:50:00,96.09,96.13,96.05,96.13,18876.0,88.007,88.0436,87.9703,88.0436,18876.0
2018-05-29 10:55:00,96.13,96.2,96.03,96.2,34938.0,88.0436,88.1077,87.952,88.1077,34938.0
2018-05-29 11:00:00,96.21,96.37,96.17,96.37,21301.0,88.1169,88.2634,88.0803,88.2634,21301.0
2018-05-29 11:05:00,96.38,96.38,96.25,96.33,35676.0,88.2726,88.2726,88.1535,88.2268,35676.0
2018-05-29 11:10:00,96.35,96.43,96.23,96.28,27265.0,88.2451,88.3184,88.1352,88.181,27265.0
2018-05-29 11:15:00,96.29,96.34,96.16,96.2,21317.0,88.1902,88.236,88.0711,88.1077,21317.0
2018-05-29 11:20:00,96.2,96.21,96.09,96.09,19587.0,88.1077,88.1169,88.007,88.007,19587.0
2018-05-29 11:25:00,96.09,96.28,96.01,96.17,32035.0,88.007,88.181,87.9337,88.0803,32035.0
2018-05-29 11:30:00,96.17,96.21,96.13,96.18,15202.0,88.0803,88.1169,88.0436,88.0894,15202.0
2018-05-29 11:35:00,96.18,96.18,96.08,96.1,8601.0,88.0894,88.0894,87.9978,88.0161,8601.0
2018-05-29 11:40:00,96.1,96.1,95.85,95.85,26459.0,88.0161,88.0161,87.7872,87.7872,26459.0
2018-05-29 11:45:00,95.84,95.89,95.76,95.85,15514.0,87.778,87.8238,87.7047,87.7872,15514.0
2018-05-29 11:50:00,95.83,95.97,95.83,95.87,10277.0,87.7689,87.8971,87.7689,87.8055,10277.0
2018-05-29 11:55:00,95.87,95.88,95.71,95.74,16646.0,87.8055,87.8146,87.6589,87.6864,16646.0
2018-05-29 12:00:00,95.74,95.83,95.64,95.78,13741.0,87.6864,87.7689,87.5948,87.7231,13741.0
2018-05-29 12:05:00,95.72,95.76,95.62,95.64,11549.0,87.6681,87.7047,87.5765,87.5948,11549.0
2018-05-29 12:10:00,95.63,95.65,95.47,95.59,35265.0,87.5857,87.604,87.4391,87.549,35265.0
2018-05-29 12:15:00,95.56,95.62,95.46,95.54,32152.0,87.5216,87.5765,87.43,87.5032,32152.0
2018-05-29 12:20:00,95.52,95.57,95.46,95.57,16097.0,87.4849,87.5307,87.43,87.5307,16097.0
2018-05-29 12:25:00,95.58,95.7,95.57,95.62,12856.0,87.5399,87.6498,87.5307,87.5765,12856.0
2018-05-29 12:30:00,95.62,95.79,95.6,95.73,34054.0,87.5765,87.7322,87.5582,87.6773,34054.0
2018-05-29 12:35:00,95.74,95.83,95.67,95.82,16355.0,87.6864,87.7689,87.6223,87.7597,16355.0
2018-05-29 12:40:00,95.83,95.88,95.7,95.85,21821.0,87.7689,87.8146,87.6498,87.7872,21821.0
2018-05-29 12:45:00,95.82,95.88,95.78,95.88,9008.0,87.7597,87.8146,87.7231,87.8146,9008.0
2018-05-29 12:50:00,95.88,95.94,95.79,95.9,25585.0,87.8146,87.8696,87.7322,87.833,25585.0
2018-05-29 12:55:00,95.9,96.02,95.89,96.01,10354.0,87.833,87.9429,87.8238,87.9337,10354.0
2018-05-29 13:00:00,96.0,96.0,95.9,95.94,10103.0,87.9246,87.9246,87.833,87.8696,10103.0
2018-05-29 13:05:00,95.94,95.99,95.89,95.92,23919.0,87.8696,87.9154,87.8238,87.8513,23919.0
2018-05-29 13:10:00,95.92,95.96,95.86,95.87,14247.0,87.8513,87.8879,87.7963,87.8055,14247.0
2018-05-29 13:15:00,95.85,95.86,95.73,95.76,14066.0,87.7872,87.7963,87.6773,87.7047,14066.0
2018-05-29 13:20:00,95.76,95.8,95.74,95.8,8286.0,87.7047,87.7414,87.6864,87.7414,8286.0
2018-05-29 13:25:00,95.8,95.8,95.68,95.76,16785.0,87.7414,87.7414,87.6315,87.7047,16785.0
2018-05-29 13:30:00,95.76,95.76,95.67,95.71,11300.0,87.7047,87.7047,87.6223,87.6589,11300.0
2018-05-29 13:35:00,95.71,95.72,95.67,95.69,11424.0,87.6589,87.6681,87.6223,87.6406,11424.0
2018-05-29 13:40:00,95.7,95.75,95.69,95.73,11847.0,87.6498,87.6956,87.6406,87.6773,11847.0
2018-05-29 13:45:00,95.72,95.84,95.71,95.83,9251.0,87.6681,87.778,87.6589,87.7689,9251.0
2018-05-29 13:50:00,95.83,95.85,95.78,95.78,9814.0,87.7689,87.7872,87.7231,87.7231,9814.0
2018-05-29 13:55:00,95.78,95.85,95.77,95.84,15845.0,87.7231,87.7872,87.7139,87.778,15845.0
2018-05-29 14:00:00,95.83,95.83,95.65,95.7,13036.0,87.7689,87.7689,87.604,87.6498,13036.0
2018-05-29 14:05:00,95.71,95.83,95.71,95.75,10669.0,87.6589,87.7689,87.6589,87.6956,10669.0
2018-05-29 14:10:00,95.74,95.74,95.63,95.64,12407.0,87.6864,87.6864,87.5857,87.5948,12407.0
2018-05-29 14:15:00,95.64,95.66,95.54,95.54,11957.0,87.5948,87.6132,87.5032,87.5032,11957.0
2018-05-29 14:20:00,95.55,95.55,95.3,95.35,29181.0,87.5124,87.5124,87.2834,87.3292,29181.0
2018-05-29 14:25:00,95.36,95.5,95.32,95.5,43477.0,87.3384,87.4666,87.3018,87.4666,43477.0
2018-05-29 14:30:00,95.49,95.66,95.46,95.65,10757.0,87.4575,87.6132,87.43,87.604,10757.0
2018-05-29 14:35:00,95.63,95.73,95.55,95.57,24501.0,87.5857,87.6773,87.5124,87.5307,24501.0
2018-05-29 14:40:00,95.59,95.72,95.52,95.53,21481.0,87.549,87.6681,87.4849,87.4941,21481.0
2018-05-29 14:45:00,95.53,95.64,95.52,95.58,7206.0,87.4941,87.5948,87.4849,87.5399,7206.0
2018-05-29 14:50:00,95.58,95.7,95.53,95.66,20613.0,87.5399,87.6498,87.4941,87.6132,20613.0
2018-05-29 14:55:00,95.66,95.68,95.61,95.62,15952.0,87.6132,87.6315,87.5674,87.5765,15952.0
2018-05-29 15:00:00,95.59,95.74,95.58,95.67,16495.0,87.549,87.6864,87.5399,87.6223,16495.0
2018-05-29 15:05:00,95.67,95.75,95.61,95.71,14122.0,87.6223,87.6956,87.5674,87.6589,14122.0
2018-05-29 15:10:00,95.76,95.8,95.73,95.8,11517.0,87.7047,87.7414,87.6773,87.7414,11517.0
2018-05-29 15:15:00,95.78,95.91,95.77,95.9,19659.0,87.7231,87.8421,87.7139,87.833,19659.0
2018-05-29 15:20:00,95.9,95.95,95.85,95.95,19075.0,87.833,87.8788,87.7872,87.8788,19075.0
2018-05-29 15:25:00,95.94,95.94,95.83,95.9,23658.0,87.8696,87.8696,87.7689,87.833,23658.0
2018-05-29 15:30:00,95.88,96.02,95.84,96.01,98762.0,87.8146,87.9429,87.778,87.9337,98762.0
2018-05-29 15:35:00,96.02,96.18,96.0,96.11,22901.0,87.9429,88.0894,87.9246,88.0253,22901.0
2018-05-29 15:40:00,96.11,96.2,96.04,96.2,30668.0,88.0253,88.1077,87.9612,88.1077,30668.0
2018-05-29 15:45:00,96.21,96.36,96.21,96.28,107547.0,88.1169,88.2543,88.1169,88.181,107547.0
2018-05-29 15:50:00,96.28,96.3,96.21,96.28,46556.0,88.181,88.1993,88.1169,88.181,46556.0
2018-05-29 15:55:00,96.28,96.36,96.12,96.25,188335.0,88.181,88.2543,88.0345,88.1535,188335.0
2018-05-30 09:30:00,96.7,96.99,95.94,95.94,82354.0,88.5657,88.8313,87.8696,87.8696,82354.0
2018-05-30 09:35:00,95.92,96.26,95.49,95.88,62258.0,87.8513,88.1627,87.4575,87.8146,62258.0
2018-05-30 09:40:00,95.85,96.16,95.8,96.04,47053.0,87.7872,88.0711,87.7414,87.9612,47053.0
2018-05-30 09:45:00,95.93,96.19,95.84,96.05,89004.0,87.8604,88.0986,87.778,87.9703,89004.0
2018-05-30 09:50:00,96.07,96.07,95.58,95.65,38187.0,87.9887,87.9887,87.5399,87.604,38187.0
2018-05-30 09:55:00,95.65,95.66,95.42,95.46,28139.0,87.604,87.6132,87.3933,87.43,28139.0
2018-05-30 10:00:00,95.46,95.57,95.42,95.42,37816.0,87.43,87.5307,87.3933,87.3933,37816.0
2018-05-30 10:05:00,95.42,95.6,95.27,95.52,51965.0,87.3933,87.5582,87.256,87.4849,51965.0
2018-05-30 10:10:00,95.51,95.54,95.38,95.48,32895.0,87.4758,87.5032,87.3567,87.4483,32895.0
2018-05-30 10:15:00,95.47,95.71,95.45,95.53,66397.0,87.4391,87.6589,87.4208,87.4941,66397.0
2018-05-30 10:20:00,95.55,95.65,95.46,95.52,22076.0,87.5124,87.604,87.43,87.4849,22076.0
2018-05-30 10:25:00,95.51,95.54,95.45,95.49,20839.0,87.4758,87.5032,87.4208,87.4575,20839.0
2018-05-30 10:30:00,95.51,95.71,95.47,95.71,33087.0,87.4758,87.6589,87.4391,87.6589,33087.0
2018-05-30 10:35:00,95.71,95.9,95.69,95.86,45433.0,87.6589,87.833,87.6406,87.7963,45433.0
2018-05-30 10:40:00,95.87,95.97,95.73,95.92,39531.0,87.8055,87.8971,87.6773,87.8513,39531.0
2018-05-30 10:45:00,95.92,96.24,95.92,96.14,26526.0,87.8513,88.1444,87.8513,88.0528,26526.0
2018-05-30 10:50:00,96.14,96.16,96.06,96.11,20480.0,88.0528,88.0711,87.9795,88.0253,20480.0
2018-05-30 10:55:00,96.11,96.15,95.95,95.99,23677.0,88.0253,88.0619,87.8788,87.9154,23677.0
2018-05-30 11:00:00,95.99,96.02,95.91,95.99,18846.0,87.9154,87.9429,87.8421,87.9154,18846.0
2018-05-30 11:05:00,95.95,95.97,95.9,95.95,15041.0,87.8788,87.8971,87.833,87.8788,15041.0
2018-05-30 11:10:00,95.95,96.14,95.94,96.13,30607.0,87.8788,88.0528,87.8696,88.0436,30607.0
2018-05-30 11:15:00,96.11,96.49,96.07,96.49,38227.0,88.0253,88.3733,87.9887,88.3733,38227.0
2018-05-30 11:20:00,96.48,96.64,96.48,96.62,20004.0,88.3642,88.5107,88.3642,88.4924,20004.0
2018-05-30 11:25:00,96.61,96.64,96.45,96.45,12820.0,88.4832,88.5107,88.3367,88.3367,12820.0
2018-05-30 11:30:00,96.46,96.46,96.25,96.25,34683.0,88.3459,88.3459,88.1535,88.1535,34683.0
2018-05-30 11:35:00,96.28,96.45,96.28,96.45,33345.0,88.181,88.3367,88.181,88.3367,33345.0
2018-05-30 11:40:00,96.44,96.48,96.35,96.46,37570.0,88.3275,88.3642,88.2451,88.3459,37570.0
2018-05-30 11:45:00,96.47,96.58,96.42,96.54,20772.0,88.355,88.4558,88.3092,88.4191,20772.0
2018-05-30 11:50:00,96.52,96.57,96.29,96.38,33571.0,88.4008,88.4466,88.1902,88.2726,33571.0
2018-05-30 11:55:00,96.37,96.73,96.36,96.57,44002.0,88.2634,88.5931,88.2543,88.4466,44002.0
2018-05-30 12:00:00,96.59,96.75,96.58,96.75,38607.0,88.4649,88.6115,88.4558,88.6115,38607.0
2018-05-30 12:05:00,96.75,96.81,96.68,96.69,35332.0,88.6115,88.6664,88.5474,88.5565,35332.0
2018-05-30 12:10:00,96.7,96.78,96.68,96.73,23184.0,88.5657,88.6389,88.5474,88.5931,23184.0
2018-05-30 12:15:00,96.75,96.75,96.54,96.57,35141.0,88.6115,88.6115,88.4191,88.4466,35141.0
2018-05-30 12:20:00,96.58,96.63,96.57,96.61,36447.0,88.4558,88.5016,88.4466,88.4832,36447.0
2018-05-30 12:25:00,96.61,96.61,96.32,96.32,37097.0,88.4832,88.4832,88.2176,88.2176,37097.0
2018-05-30 12:30:00,96.31,96.59,96.3,96.56,40290.0,88.2085,88.4649,88.1993,88.4374,40290.0
2018-05-30 12:35:00,96.57,96.63,96.38,96.49,61620.0,88.4466,88.5016,88.2726,88.3733,61620.0
2018-05-30 12:40:00,96.49,96.56,96.48,96.54,33811.0,88.3733,88.4374,88.3642,88.4191,33811.0
2018-05-30 12:45:00,96.54,96.58,96.52,96.52,14841.0,88.4191,88.4558,88.4008,88.4008,14841.0
2018-05-30 12:50:00,96.51,96.59,96.5,96.54,14180.0,88.3917,88.4649,88.3825,88.4191,14180.0
2018-05-30 12:55:00,96.54,96.58,96.48,96.48,59992.0,88.4191,88.4558,88.3642,88.3642,59992.0
2018-05-30 13:00:00,96.47,96.51,96.44,96.44,18486.0,88.355,88.3917,88.3275,88.3275,18486.0
2018-05-30 13:05:00,96.44,96.47,96.38,96.47,15618.0,88.3275,88.355,88.2726,88.355,15618.0
2018-05-30 13:10:00,96.47,96.55,96.45,96.55,22055.0,88.355,88.4283,88.3367,88.4283,22055.0
2018-05-30 13:15:00,96.56,96.59,96.42,96.47,20050.0,88.4374,88.4649,88.3092,88.355,20050.0
2018-05-30 13:20:00,96.44,96.57,96.44,96.56,19691.0,88.3275,88.4466,88.3275,88.4374,19691.0
2018-05-30 13:25:00,96.56,96.58,96.45,96.49,12337.0,88.4374,88.4558,88.3367,88.3733,12337.0
2018-05-30 13:30:00,96.48,96.51,96.47,96.5,52354.0,88.3642,88.3917,88.355,88.3825,52354.0
2018-05-30 13:35:00,96.49,96.51,96.2,96.25,41033.0,88.3733,88.3917,88.1077,88.1535,41033.0
2018-05-30 13:40:00,96.23,96.28,96.21,96.21,16320.0,88.1352,88.181,88.1169,88.1169,16320.0
2018-05-30 13:45:00,96.23,96.33,96.2,96.33,15503.0,88.1352,88.2268,88.1077,88.2268,15503.0
2018-05-30 13:50:00,96.33,96.33,96.14,96.14,16942.0,88.2268,88.2268,88.0528,88.0528,16942.0
2018-05-30 13:55:00,96.16,96.23,96.14,96.2,29451.0,88.0711,88.1352,88.0528,88.1077,29451.0
2018-05-30 14:00:00,96.22,96.55,96.19,96.52,47781.0,88.126,88.4283,88.0986,88.4008,47781.0
2018-05-30 14:05:00,96.52,96.68,96.5,96.67,46401.0,88.4008,88.5474,88.3825,88.5382,46401.0
2018-05-30 14:10:00,96.69,96.76,96.68,96.72,25756.0,88.5565,88.6206,88.5474,88.584,25756.0
2018-05-30 14:15:00,96.72,96.74,96.62,96.64,24756.0,88.584,88.6023,88.4924,88.5107,24756.0
2018-05-30 14:20:00,96.63,96.74,96.63,96.74,18542.0,88.5016,88.6023,88.5016,88.6023,18542.0
2018-05-30 14:25:00,96.74,96.85,96.71,96.8,36038.0,88.6023,88.7031,88.5748,88.6573,36038.0
2018-05-30 14:30:00,96.82,96.94,96.79,96.92,25625.0,88.6756,88.7855,88.6481,88.7672,25625.0
2018-05-30 14:35:00,96.94,97.08,96.9,97.05,24640.0,88.7855,88.9137,88.7488,88.8862,24640.0
2018-05-30 14:40:00,97.05,97.06,96.89,96.9,50883.0,88.8862,88.8954,88.7397,88.7488,50883.0
2018-05-30 14:45:00,96.9,96.9,96.74,96.77,22924.0,88.7488,88.7488,88.6023,88.6298,22924.0
2018-05-30 14:50:00,96.79,96.81,96.75,96.78,17760.0,88.6481,88.6664,88.6115,88.6389,17760.0
2018-05-30 14:55:00,96.78,96.78,96.64,96.67,32068.0,88.6389,88.6389,88.5107,88.5382,32068.0
2018-05-30 15:00:00,96.67,96.76,96.66,96.7,26958.0,88.5382,88.6206,88.529,88.5657,26958.0
2018-05-30 15:05:00,96.71,96.78,96.6,96.63,46416.0,88.5748,88.6389,88.4741,88.5016,46416.0
2018-05-30 15:10:00,96.64,96.74,96.64,96.7,39972.0,88.5107,88.6023,88.5107,88.5657,39972.0
2018-05-30 15:15:00,96.7,96.7,96.56,96.57,44733.0,88.5657,88.5657,88.4374,88.4466,44733.0
2018-05-30 15:20:00,96.57,96.6,96.44,96.46,58472.0,88.4466,88.4741,88.3275,88.3459,58472.0
2018-05-30 15:25:00,96.46,96.53,96.42,96.47,52729.0,88.3459,88.41,88.3092,88.355,52729.0
2018-05-30 15:30:00,96.48,96.52,96.33,96.37,67394.0,88.3642,88.4008,88.2268,88.2634,67394.0
2018-05-30 15:35:00,96.36,96.38,96.34,96.34,73239.0,88.2543,88.2726,88.236,88.236,73239.0
2018-05-30 15:40:00,96.35,96.65,96.35,96.64,92617.0,88.2451,88.5199,88.2451,88.5107,92617.0
2018-05-30 15:45:00,96.63,96.64,96.42,96.42,129624.0,88.5016,88.5107,88.3092,88.3092,129624.0
2018-05-30 15:50:00,96.43,96.48,96.26,96.39,132788.0,88.3184,88.3642,88.1627,88.2817,132788.0
2018-05-30 15:55:00,96.39,96.64,96.37,96.52,198029.0,88.2817,88.5107,88.2634,88.4008,198029.0
2018-05-31 09:30:00,90.78,92.71,90.0,90.85,647003.0,83.1437,84.9113,82.4293,83.2078,647003.0
2018-05-31 09:35:00,90.77,90.82,89.25,89.36,671521.0,83.1345,83.1803,81.7424,81.8431,671521.0
2018-05-31 09:40:00,89.36,89.59,88.6,89.23,636175.0,81.8431,82.0538,81.147,81.724,636175.0
2018-05-31 09:45:00,89.32,89.48,88.72,89.0,280802.0,81.8065,81.953,81.2569,81.5134,280802.0
2018-05-31 09:50:00,89.0,89.13,88.48,88.94,327626.0,81.5134,81.6325,81.0371,81.4584,327626.0
2018-05-31 09:55:00,88.96,89.33,88.5,88.6,414059.0,81.4768,81.8156,81.0554,81.147,414059.0
2018-05-31 10:00:00,88.63,89.09,88.6,88.85,251458.0,81.1745,81.5958,81.147,81.376,251458.0
2018-05-31 10:05:00,88.81,89.85,88.62,89.72,325035.0,81.3394,82.2919,81.1654,82.1728,325035.0
2018-05-31 10:10:00,89.7,90.15,89.44,89.86,261670.0,82.1545,82.5667,81.9164,82.301,261670.0
2018-05-31 10:15:00,89.85,90.4,89.76,90.18,201581.0,82.2919,82.7956,82.2095,82.5941,201581.0
2018-05-31 10:20:00,90.18,90.18,89.65,89.77,136249.0,82.5941,82.5941,82.1087,82.2186,136249.0
2018-05-31 10:25:00,89.76,89.81,89.2,89.25,224005.0,82.2095,82.2553,81.6966,81.7424,224005.0
2018-05-31 10:30:00,89.27,89.58,89.22,89.54,143410.0,81.7607,82.0446,81.7149,82.008,143410.0
2018-05-31 10:35:00,89.53,89.92,89.27,89.52,239195.0,81.9988,82.356,81.7607,81.9896,239195.0
2018-05-31 10:40:00,89.53,89.91,89.41,89.77,152291.0,81.9988,82.3468,81.8889,82.2186,152291.0
2018-05-31 10:45:00,89.75,89.8,89.46,89.59,187321.0,82.2003,82.2461,81.9347,82.0538,187321.0
2018-05-31 10:50:00,89.6,89.66,89.0,89.13,193488.0,82.0629,82.1179,81.5134,81.6325,193488.0
2018-05-31 10:55:00,89.15,89.37,88.98,89.12,120586.0,81.6508,81.8523,81.4951,81.6233,120586.0
2018-05-31 11:00:00,89.1,89.15,88.98,89.09,149557.0,81.605,81.6508,81.4951,81.5958,149557.0
2018-05-31 11:05:00,89.09,89.5,89.08,89.23,128053.0,81.5958,81.9713,81.5867,81.724,128053.0
2018-05-31 11:10:00,89.22,89.3,88.88,88.93,175804.0,81.7149,81.7882,81.4035,81.4493,175804.0
2018-05-31 11:15:00,88.92,88.99,88.5,88.55,124394.0,81.4401,81.5042,81.0554,81.1012,124394.0
2018-05-31 11:20:00,88.57,88.6,88.45,88.51,134399.0,81.1196,81.147,81.0097,81.0646,134399.0
2018-05-31 11:25:00,88.52,89.06,88.52,88.97,167083.0,81.0738,81.5683,81.0738,81.4859,167083.0
2018-05-31 11:30:00,88.94,88.94,88.31,88.35,150653.0,81.4584,81.4584,80.8814,80.9181,150653.0
2018-05-31 11:35:00,88.37,88.88,88.26,88.78,160947.0,80.9364,81.4035,80.8356,81.3119,160947.0
2018-05-31 11:40:00,88.78,89.18,88.72,89.06,155283.0,81.3119,81.6782,81.2569,81.5683,155283.0
2018-05-31 11:45:00,89.04,89.04,88.68,88.88,165043.0,81.55,81.55,81.2203,81.4035,165043.0
2018-05-31 11:50:00,88.87,89.22,88.82,88.99,119816.0,81.3943,81.7149,81.3485,81.5042,119816.0
2018-05-31 11:55:00,88.97,89.23,88.93,89.15,66054.0,81.4859,81.724,81.4493,81.6508,66054.0
2018-05-31 12:00:00,89.14,89.17,88.9,88.93,91811.0,81.6416,81.6691,81.4218,81.4493,91811.0
2018-05-31 12:05:00,88.9,89.09,88.83,89.03,101593.0,81.4218,81.5958,81.3577,81.5409,101593.0
2018-05-31 12:10:00,89.04,89.07,88.94,89.02,53698.0,81.55,81.5775,81.4584,81.5317,53698.0
2018-05-31 12:15:00,89.03,89.04,88.61,88.65,76219.0,81.5409,81.55,81.1562,81.1928,76219.0
2018-05-31 12:20:00,88.65,88.82,88.55,88.57,36957.0,81.1928,81.3485,81.1012,81.1196,36957.0
2018-05-31 12:25:00,88.58,88.7,88.51,88.59,46004.0,81.1287,81.2386,81.0646,81.1379,46004.0
2018-05-31 12:30:00,88.57,88.67,88.38,88.66,52819.0,81.1196,81.2111,80.9455,81.202,52819.0
2018-05-31 12:35:00,88.69,88.72,88.54,88.63,71082.0,81.2295,81.2569,81.0921,81.1745,71082.0
2018-05-31 12:40:00,88.61,88.79,88.61,88.74,49060.0,81.1562,81.3211,81.1562,81.2753,49060.0
2018-05-31 12:45:00,88.74,88.83,88.73,88.79,27371.0,81.2753,81.3577,81.2661,81.3211,27371.0
2018-05-31 12:50:00,88.8,88.86,88.71,88.77,46340.0,81.3302,81.3852,81.2478,81.3027,46340.0
2018-05-31 12:55:00,88.75,88.83,88.66,88.7,22270.0,81.2844,81.3577,81.202,81.2386,22270.0
2018-05-31 13:00:00,88.69,88.69,88.43,88.51,41529.0,81.2295,81.2295,80.9913,81.0646,41529.0
2018-05-31 13:05:00,88.51,88.54,88.42,88.46,65898.0,81.0646,81.0921,80.9822,81.0188,65898.0
2018-05-31 13:10:00,88.47,88.67,88.46,88.46,44048.0,81.028,81.2111,81.0188,81.0188,44048.0
2018-05-31 13:15:00,88.48,88.51,88.19,88.2,96903.0,81.0371,81.0646,80.7715,80.7807,96903.0
2018-05-31 13:20:00,88.19,88.26,88.11,88.15,64130.0,80.7715,80.8356,80.6983,80.7349,64130.0
2018-05-31 13:25:00,88.16,88.25,88.02,88.09,64932.0,80.744,80.8265,80.6158,80.6799,64932.0
2018-05-31 13:30:00,88.11,88.18,88.07,88.08,60011.0,80.6983,80.7624,80.6616,80.6708,60011.0
2018-05-31 13:35:00,88.08,88.16,88.02,88.11,50818.0,80.6708,80.744,80.6158,80.6983,50818.0
2018-05-31 13:40:00,88.11,88.18,88.11,88.18,24169.0,80.6983,80.7624,80.6983,80.7624,24169.0
2018-05-31 13:45:00,88.17,88.29,88.13,88.24,101188.0,80.7532,80.8631,80.7166,80.8173,101188.0
2018-05-31 13:50:00,88.23,88.26,87.77,87.85,114201.0,80.8082,80.8356,80.3869,80.4601,114201.0
2018-05-31 13:55:00,87.84,87.85,87.39,87.51,58506.0,80.451,80.4601,80.0388,80.1487,58506.0
2018-05-31 14:00:00,87.47,87.54,87.28,87.4,61109.0,80.1121,80.1762,79.9381,80.048,61109.0
2018-05-31 14:05:00,87.4,87.43,87.24,87.26,51556.0,80.048,80.0755,79.9014,79.9198,51556.0
2018-05-31 14:10:00,87.26,87.27,86.88,86.96,127317.0,79.9198,79.9289,79.5717,79.645,127317.0
2018-05-31 14:15:00,86.96,87.31,86.87,87.25,112307.0,79.645,79.9656,79.5626,79.9106,112307.0
2018-05-31 14:20:00,87.25,87.52,87.22,87.31,84200.0,79.9106,80.1579,79.8831,79.9656,84200.0
2018-05-31 14:25:00,87.31,87.34,87.09,87.11,77981.0,79.9656,79.993,79.7641,79.7824,77981.0
2018-05-31 14:30:00,87.11,87.2,87.01,87.2,62392.0,79.7824,79.8648,79.6908,79.8648,62392.0
2018-05-31 14:35:00,87.19,87.26,86.98,87.02,83261.0,79.8556,79.9198,79.6633,79.6999,83261.0
2018-05-31 14:40:00,87.02,87.2,86.87,87.16,195170.0,79.6999,79.8648,79.5626,79.8282,195170.0
2018-05-31 14:45:00,87.17,87.31,87.06,87.3,87494.0,79.8373,79.9656,79.7366,79.9564,87494.0
2018-05-31 14:50:00,87.31,87.42,87.14,87.37,88740.0,79.9656,80.0663,79.8099,80.0205,88740.0
2018-05-31 14:55:00,87.4,87.89,87.35,87.88,126409.0,80.048,80.4968,80.0022,80.4876,126409.0
2018-05-31 15:00:00,87.89,87.99,87.42,87.44,168433.0,80.4968,80.5883,80.0663,80.0846,168433.0
2018-05-31 15:05:00,87.46,87.64,87.43,87.64,65038.0,80.1029,80.2678,80.0755,80.2678,65038.0
2018-05-31 15:10:00,87.64,87.7,87.25,87.25,72226.0,80.2678,80.3227,79.9106,79.9106,72226.0
2018-05-31 15:15:00,87.28,87.35,87.08,87.29,95309.0,79.9381,80.0022,79.7549,79.9472,95309.0
2018-05-31 15:20:00,87.29,87.35,87.24,87.24,84225.0,79.9472,80.0022,79.9014,79.9014,84225.0
2018-05-31 15:25:00,87.24,87.29,86.99,87.28,98145.0,79.9014,79.9472,79.6725,79.9381,98145.0
2018-05-31 15:30:00,87.28,87.43,87.22,87.36,103282.0,79.9381,80.0755,79.8831,80.0113,103282.0
2018-05-31 15:35:00,87.36,87.54,87.32,87.39,150266.0,80.0113,80.1762,79.9747,80.0388,150266.0
2018-05-31 15:40:00,87.41,87.45,87.29,87.37,151907.0,80.0571,80.0938,79.9472,80.0205,151907.0
2018-05-31 15:45:00,87.36,87.56,87.3,87.48,279163.0,80.0113,80.1945,79.9564,80.1212,279163.0
2018-05-31 15:50:00,87.47,87.93,87.47,87.85,348522.0,80.1121,80.5334,80.1121,80.4601,348522.0
2018-05-31 15:55:00,87.84,87.85,87.36,87.48,543500.0,80.451,80.4601,80.0113,80.1212,543500.0
2018-06-01 09:30:00,87.5,88.39,87.26,88.31,266570.0,80.1396,80.9547,79.9198,80.8814,266570.0
2018-06-01 09:35:00,88.36,88.39,87.51,87.82,163075.0,80.9272,80.9547,80.1487,80.4326,163075.0
2018-06-01 09:40:00,87.83,87.94,87.36,87.39,104674.0,80.4418,80.5426,80.0113,80.0388,104674.0
2018-06-01 09:45:00,87.39,87.82,87.28,87.81,74105.0,80.0388,80.4326,79.9381,80.4235,74105.0
2018-06-01 09:50:00,87.8,87.85,87.44,87.46,71957.0,80.4143,80.4601,80.0846,80.1029,71957.0
2018-06-01 09:55:00,87.46,88.02,87.43,88.02,59842.0,80.1029,80.6158,80.0755,80.6158,59842.0
2018-06-01 10:00:00,88.02,88.23,87.92,88.19,99998.0,80.6158,80.8082,80.5242,80.7715,99998.0
2018-06-01 10:05:00,88.22,88.33,88.0,88.02,113445.0,80.799,80.8997,80.5975,80.6158,113445.0
2018-06-01 10:10:00,88.01,88.08,87.78,87.91,70178.0,80.6067,80.6708,80.396,80.5151,70178.0
2018-06-01 10:15:00,87.94,87.97,87.8,87.83,58884.0,80.5426,80.57,80.4143,80.4418,58884.0
2018-06-01 10:20:00,87.81,88.28,87.78,88.0,59344.0,80.4235,80.854,80.396,80.5975,59344.0
2018-06-01 10:25:00,88.01,88.09,87.79,87.81,84720.0,80.6067,80.6799,80.4052,80.4235,84720.0
2018-06-01 10:30:00,87.81,88.0,87.8,87.9,61724.0,80.4235,80.5975,80.4143,80.5059,61724.0
2018-06-01 10:35:00,87.91,88.11,87.88,87.99,52789.0,80.5151,80.6983,80.4876,80.5883,52789.0
2018-06-01 10:40:00,87.96,88.13,87.8,88.13,85012.0,80.5609,80.7166,80.4143,80.7166,85012.0
2018-06-01 10:45:00,88.12,88.7,88.07,88.07,129508.0,80.7074,81.2386,80.6616,80.6616,129508.0
2018-06-01 10:50:00,88.05,88.36,88.05,88.25,61311.0,80.6433,80.9272,80.6433,80.8265,61311.0
2018-06-01 10:55:00,88.27,88.57,88.26,88.33,85147.0,80.8448,81.1196,80.8356,80.8997,85147.0
2018-06-01 11:00:00,88.37,88.47,88.25,88.41,57762.0,80.9364,81.028,80.8265,80.973,57762.0
2018-06-01 11:05:00,88.43,88.52,88.41,88.48,43862.0,80.9913,81.0738,80.973,81.0371,43862.0
2018-06-01 11:10:00,88.45,88.67,88.39,88.48,71934.0,81.0097,81.2111,80.9547,81.0371,71934.0
2018-06-01 11:15:00,88.48,88.52,88.12,88.15,84400.0,81.0371,81.0738,80.7074,80.7349,84400.0
2018-06-01 11:20:00,88.16,88.3,87.97,88.0,55450.0,80.744,80.8723,80.57,80.5975,55450.0
2018-06-01 11:25:00,88.01,88.19,88.0,88.01,39534.0,80.6067,80.7715,80.5975,80.6067,39534.0
2018-06-01 11:30:00,87.99,88.12,87.95,88.04,41862.0,80.5883,80.7074,80.5517,80.6341,41862.0
2018-06-01 11:35:00,88.04,88.34,87.99,88.24,72068.0,80.6341,80.9089,80.5883,80.8173,72068.0
2018-06-01 11:40:00,88.24,88.32,88.19,88.21,54405.0,80.8173,80.8906,80.7715,80.7898,54405.0
2018-06-01 11:45:00,88.2,88.38,88.19,88.21,45618.0,80.7807,80.9455,80.7715,80.7898,45618.0
2018-06-01 11:50:00,88.21,88.26,88.12,88.16,56365.0,80.7898,80.8356,80.7074,80.744,56365.0
2018-06-01 11:55:00,88.17,88.18,87.83,87.83,56359.0,80.7532,80.7624,80.4418,80.4418,56359.0
2018-06-01 12:00:00,87.82,88.2,87.8,88.13,60986.0,80.4326,80.7807,80.4143,80.7166,60986.0
2018-06-01 12:05:00,88.14,88.14,87.88,87.99,50899.0,80.7257,80.7257,80.4876,80.5883,50899.0
2018-06-01 12:10:00,87.98,88.09,87.95,88.02,48527.0,80.5792,80.6799,80.5517,80.6158,48527.0
2018-06-01 12:15:00,88.02,88.04,87.76,87.83,47135.0,80.6158,80.6341,80.3777,80.4418,47135.0
2018-06-01 12:20:00,87.84,87.89,87.77,87.86,36835.0,80.451,80.4968,80.3869,80.4693,36835.0
2018-06-01 12:25:00,87.85,88.0,87.83,87.96,44376.0,80.4601,80.5975,80.4418,80.5609,44376.0
2018-06-01 12:30:00,87.98,88.06,87.95,88.05,48028.0,80.5792,80.6525,80.5517,80.6433,48028.0
2018-06-01 12:35:00,88.06,88.11,88.03,88.11,34469.0,80.6525,80.6983,80.625,80.6983,34469.0
2018-06-01 12:40:00,88.11,88.28,88.1,88.27,62797.0,80.6983,80.854,80.6891,80.8448,62797.0
2018-06-01 12:45:00,88.28,88.29,87.95,87.98,53332.0,80.854,80.8631,80.5517,80.5792,53332.0
2018-06-01 12:50:00,87.99,87.99,87.68,87.68,45105.0,80.5883,80.5883,80.3044,80.3044,45105.0
2018-06-01 12:55:00,87.69,87.73,87.63,87.67,41514.0,80.3136,80.3502,80.2586,80.2953,41514.0
2018-06-01 13:00:00,87.67,87.82,87.44,87.81,92579.0,80.2953,80.4326,80.0846,80.4235,92579.0
2018-06-01 13:05:00,87.83,87.84,87.7,87.75,48385.0,80.4418,80.451,80.3227,80.3685,48385.0
2018-06-01 13:10:00,87.74,87.74,87.62,87.69,27111.0,80.3594,80.3594,80.2495,80.3136,27111.0
2018-06-01 13:15:00,87.69,87.75,87.64,87.67,25535.0,80.3136,80.3685,80.2678,80.2953,25535.0
2018-06-01 13:20:00,87.69,87.84,87.65,87.83,24292.0,80.3136,80.451,80.2769,80.4418,24292.0
2018-06-01 13:25:00,87.82,87.83,87.66,87.68,39656.0,80.4326,80.4418,80.2861,80.3044,39656.0
2018-06-01 13:30:00,87.71,87.8,87.65,87.67,32830.0,80.3319,80.4143,80.2769,80.2953,32830.0
2018-06-01 13:35:00,87.68,87.74,87.67,87.67,28184.0,80.3044,80.3594,80.2953,80.2953,28184.0
2018-06-01 13:40:00,87.68,87.77,87.63,87.76,33433.0,80.3044,80.3869,80.2586,80.3777,33433.0
2018-06-01 13:45:00,87.78,87.8,87.62,87.62,33320.0,80.396,80.4143,80.2495,80.2495,33320.0
2018-06-01 13:50:00,87.61,87.73,87.53,87.71,55099.0,80.2403,80.3502,80.167,80.3319,55099.0
2018-06-01 13:55:00,87.69,87.92,87.62,87.9,50110.0,80.3136,80.5242,80.2495,80.5059,50110.0
2018-06-01 14:00:00,87.92,87.97,87.87,87.95,27578.0,80.5242,80.57,80.4784,80.5517,27578.0
2018-06-01 14:05:00,87.96,88.09,87.91,87.99,53831.0,80.5609,80.6799,80.5151,80.5883,53831.0
2018-06-01 14:10:00,87.99,88.08,87.86,88.08,37153.0,80.5883,80.6708,80.4693,80.6708,37153.0
2018-06-01 14:15:00,88.07,88.33,88.04,88.21,74568.0,80.6616,80.8997,80.6341,80.7898,74568.0
2018-06-01 14:20:00,88.24,88.61,88.22,88.59,91356.0,80.8173,81.1562,80.799,81.1379,91356.0
2018-06-01 14:25:00,88.59,88.63,88.4,88.49,67760.0,81.1379,81.1745,80.9639,81.0463,67760.0
2018-06-01 14:30:00,88.49,88.49,88.09,88.15,52790.0,81.0463,81.0463,80.6799,80.7349,52790.0
2018-06-01 14:35:00,88.15,88.34,88.15,88.34,52156.0,80.7349,80.9089,80.7349,80.9089,52156.0
2018-06-01 14:40:00,88.32,88.5,88.32,88.48,58794.0,80.8906,81.0554,80.8906,81.0371,58794.0
2018-06-01 14:45:00,88.51,89.06,88.49,89.04,169667.0,81.0646,81.5683,81.0463,81.55,169667.0
2018-06-01 14:50:00,89.03,89.05,88.66,88.71,76694.0,81.5409,81.5592,81.202,81.2478,76694.0
2018-06-01 14:55:00,88.75,88.77,88.65,88.68,164610.0,81.2844,81.3027,81.1928,81.2203,164610.0
2018-06-01 15:00:00,88.69,88.72,88.57,88.64,77198.0,81.2295,81.2569,81.1196,81.1837,77198.0
2018-06-01 15:05:00,88.62,88.77,88.61,88.76,80908.0,81.1654,81.3027,81.1562,81.2936,80908.0
2018-06-01 15:10:00,88.76,88.78,88.57,88.67,55425.0,81.2936,81.3119,81.1196,81.2111,55425.0
2018-06-01 15:15:00,88.67,88.85,88.66,88.79,98052.0,81.2111,81.376,81.202,81.3211,98052.0
2018-06-01 15:20:00,88.77,88.87,88.7,88.79,141364.0,81.3027,81.3943,81.2386,81.3211,141364.0
2018-06-01 15:25:00,88.79,88.9,88.78,88.89,113141.0,81.3211,81.4218,81.3119,81.4126,113141.0
2018-06-01 15:30:00,88.89,89.2,88.89,89.19,192716.0,81.4126,81.6966,81.4126,81.6874,192716.0
2018-06-01 15:35:00,89.16,89.24,89.12,89.18,177383.0,81.6599,81.7332,81.6233,81.6782,177383.0
2018-06-01 15:40:00,89.18,89.25,89.08,89.21,162196.0,81.6782,81.7424,81.5867,81.7057,162196.0
2018-06-01 15:45:00,89.22,89.23,88.99,89.03,172296.0,81.7149,81.724,81.5042,81.5409,172296.0
2018-06-01 15:50:00,89.03,89.16,88.86,88.95,204207.0,81.5409,81.6599,81.3852,81.4676,204207.0
2018-06-01 15:55:00,88.94,89.18,88.87,89.09,384191.0,81.4584,81.6782,81.3943,81.5958,384191.0
2018-06-04 09:30:00,90.45,91.0,90.0,90.33,191890.0,82.8414,83.3452,82.4293,82.7315,191890.0
2018-06-04 09:35:00,90.27,90.72,89.9,90.46,128753.0,82.6766,83.0887,82.3377,82.8506,128753.0
2018-06-04 09:40:00,90.38,90.45,90.09,90.34,76182.0,82.7773,82.8414,82.5117,82.7407,76182.0
2018-06-04 09:45:00,90.31,90.39,89.88,90.0,61739.0,82.7132,82.7865,82.3194,82.4293,61739.0
2018-06-04 09:50:00,90.04,90.22,89.82,89.94,51367.0,82.4659,82.6308,82.2644,82.3743,51367.0
2018-06-04 09:55:00,89.98,90.46,89.98,90.36,50778.0,82.411,82.8506,82.411,82.759,50778.0
2018-06-04 10:00:00,90.34,90.71,90.34,90.46,72790.0,82.7407,83.0795,82.7407,82.8506,72790.0
2018-06-04 10:05:00,90.44,90.88,90.41,90.51,57746.0,82.8323,83.2352,82.8048,82.8964,57746.0
2018-06-04 10:10:00,90.51,90.77,90.46,90.57,69778.0,82.8964,83.1345,82.8506,82.9513,69778.0
2018-06-04 10:15:00,90.55,90.71,90.3,90.35,59832.0,82.933,83.0795,82.704,82.7498,59832.0
2018-06-04 10:20:00,90.32,90.51,90.27,90.39,36319.0,82.7224,82.8964,82.6766,82.7865,36319.0
2018-06-04 10:25:00,90.39,90.39,90.09,90.13,37395.0,82.7865,82.7865,82.5117,82.5483,37395.0
2018-06-04 10:30:00,90.12,90.12,89.98,90.05,36206.0,82.5392,82.5392,82.411,82.4751,36206.0
2018-06-04 10:35:00,90.03,90.28,89.98,90.2,42143.0,82.4567,82.6857,82.411,82.6124,42143.0
2018-06-04 10:40:00,90.19,90.31,90.11,90.19,29777.0,82.6033,82.7132,82.53,82.6033,29777.0
2018-06-04 10:45:00,90.16,90.22,90.04,90.09,31858.0,82.5758,82.6308,82.4659,82.5117,31858.0
2018-06-04 10:50:00,90.08,90.14,90.02,90.05,39743.0,82.5025,82.5575,82.4476,82.4751,39743.0
2018-06-04 10:55:00,90.05,90.28,90.03,90.28,35775.0,82.4751,82.6857,82.4567,82.6857,35775.0
2018-06-04 11:00:00,90.29,90.43,90.23,90.36,35868.0,82.6949,82.8231,82.6399,82.759,35868.0
2018-06-04 11:05:00,90.36,90.64,90.33,90.58,59350.0,82.759,83.0154,82.7315,82.9605,59350.0
2018-06-04 11:10:00,90.56,90.68,90.45,90.61,44592.0,82.9422,83.0521,82.8414,82.988,44592.0
2018-06-04 11:15:00,90.59,90.71,90.49,90.49,34430.0,82.9696,83.0795,82.8781,82.8781,34430.0
2018-06-04 11:20:00,90.5,90.62,90.47,90.55,67105.0,82.8872,82.9971,82.8597,82.933,67105.0
2018-06-04 11:25:00,90.55,90.92,90.55,90.85,44658.0,82.933,83.2719,82.933,83.2078,44658.0
2018-06-04 11:30:00,90.85,90.85,90.63,90.73,51979.0,83.2078,83.2078,83.0063,83.0979,51979.0
2018-06-04 11:35:00,90.74,90.87,90.66,90.83,43413.0,83.107,83.2261,83.0338,83.1895,43413.0
2018-06-04 11:40:00,90.81,90.85,90.63,90.67,24114.0,83.1711,83.2078,83.0063,83.0429,24114.0
2018-06-04 11:45:00,90.67,90.86,90.66,90.69,31389.0,83.0429,83.2169,83.0338,83.0612,31389.0
2018-06-04 11:50:00,90.69,90.76,90.55,90.6,54905.0,83.0612,83.1253,82.933,82.9788,54905.0
2018-06-04 11:55:00,90.6,90.65,90.55,90.55,33909.0,82.9788,83.0246,82.933,82.933,33909.0
2018-06-04 12:00:00,90.56,90.56,90.37,90.44,16520.0,82.9422,82.9422,82.7681,82.8323,16520.0
2018-06-04 12:05:00,90.43,90.47,90.38,90.39,86723.0,82.8231,82.8597,82.7773,82.7865,86723.0
2018-06-04 12:10:00,90.39,90.39,90.25,90.32,26784.0,82.7865,82.7865,82.6582,82.7224,26784.0
2018-06-04 12:15:00,90.33,90.46,90.3,90.41,20935.0,82.7315,82.8506,82.704,82.8048,20935.0
2018-06-04 12:20:00,90.39,90.52,90.38,90.48,39341.0,82.7865,82.9055,82.7773,82.8689,39341.0
2018-06-04 12:25:00,90.46,90.53,90.34,90.37,57662.0,82.8506,82.9147,82.7407,82.7681,57662.0
2018-06-04 12:30:00,90.38,90.52,90.31,90.31,23150.0,82.7773,82.9055,82.7132,82.7132,23150.0
2018-06-04 12:35:00,90.31,90.42,90.28,90.34,26797.0,82.7132,82.8139,82.6857,82.7407,26797.0
2018-06-04 12:40:00,90.34,90.35,90.26,90.3,10946.0,82.7407,82.7498,82.6674,82.704,10946.0
2018-06-04 12:45:00,90.3,90.3,90.21,90.24,33020.0,82.704,82.704,82.6216,82.6491,33020.0
2018-06-04 12:50:00,90.25,90.26,90.21,90.25,17247.0,82.6582,82.6674,82.6216,82.6582,17247.0
2018-06-04 12:55:00,90.25,90.28,90.14,90.14,21485.0,82.6582,82.6857,82.5575,82.5575,21485.0
2018-06-04 13:00:00,90.16,90.23,90.11,90.19,22160.0,82.5758,82.6399,82.53,82.6033,22160.0
2018-06-04 13:05:00,90.19,90.27,90.14,90.16,25875.0,82.6033,82.6766,82.5575,82.5758,25875.0
2018-06-04 13:10:00,90.15,90.23,90.15,90.19,19169.0,82.5667,82.6399,82.5667,82.6033,19169.0
2018-06-04 13:15:00,90.2,90.25,90.18,90.23,28244.0,82.6124,82.6582,82.5941,82.6399,28244.0
2018-06-04 13:20:00,90.21,90.21,90.15,90.15,14792.0,82.6216,82.6216,82.5667,82.5667,14792.0
2018-06-04 13:25:00,90.15,90.17,90.1,90.12,18028.0,82.5667,82.585,82.5209,82.5392,18028.0
2018-06-04 13:30:00,90.13,90.13,89.98,89.99,29827.0,82.5483,82.5483,82.411,82.4201,29827.0
2018-06-04 13:35:00,90.0,90.24,89.99,90.24,23224.0,82.4293,82.6491,82.4201,82.6491,23224.0
2018-06-04 13:40:00,90.25,90.34,90.21,90.34,24879.0,82.6582,82.7407,82.6216,82.7407,24879.0
2018-06-04 13:45:00,90.34,90.44,90.31,90.36,25078.0,82.7407,82.8323,82.7132,82.759,25078.0
2018-06-04 13:50:00,90.37,90.42,90.35,90.41,13319.0,82.7681,82.8139,82.7498,82.8048,13319.0
2018-06-04 13:55:00,90.41,90.56,90.4,90.54,128174.0,82.8048,82.9422,82.7956,82.9238,128174.0
2018-06-04 14:00:00,90.53,90.53,90.44,90.48,13968.0,82.9147,82.9147,82.8323,82.8689,13968.0
2018-06-04 14:05:00,90.48,90.56,90.48,90.56,21498.0,82.8689,82.9422,82.8689,82.9422,21498.0
2018-06-04 14:10:00,90.56,90.57,90.44,90.53,105364.0,82.9422,82.9513,82.8323,82.9147,105364.0
2018-06-04 14:15:00,90.55,90.62,90.52,90.61,31873.0,82.933,82.9971,82.9055,82.988,31873.0
2018-06-04 14:20:00,90.6,90.7,90.59,90.67,24171.0,82.9788,83.0704,82.9696,83.0429,24171.0
2018-06-04 14:25:00,90.67,90.67,90.5,90.53,36024.0,83.0429,83.0429,82.8872,82.9147,36024.0
2018-06-04 14:30:00,90.53,90.6,90.46,90.48,26010.0,82.9147,82.9788,82.8506,82.8689,26010.0
2018-06-04 14:35:00,90.48,90.53,90.44,90.5,21111.0,82.8689,82.9147,82.8323,82.8872,21111.0
2018-06-04 14:40:00,90.5,90.61,90.5,90.6,18606.0,82.8872,82.988,82.8872,82.9788,18606.0
2018-06-04 14:45:00,90.6,90.67,90.54,90.63,29427.0,82.9788,83.0429,82.9238,83.0063,29427.0
2018-06-04 14:50:00,90.64,90.75,90.62,90.68,31707.0,83.0154,83.1162,82.9971,83.0521,31707.0
2018-06-04 14:55:00,90.69,90.87,90.67,90.83,37065.0,83.0612,83.2261,83.0429,83.1895,37065.0
2018-06-04 15:00:00,90.83,90.87,90.77,90.83,36433.0,83.1895,83.2261,83.1345,83.1895,36433.0
2018-06-04 15:05:00,90.83,90.87,90.76,90.79,21307.0,83.1895,83.2261,83.1253,83.1528,21307.0
2018-06-04 15:10:00,90.79,90.85,90.77,90.85,40937.0,83.1528,83.2078,83.1345,83.2078,40937.0
2018-06-04 15:15:00,90.84,91.01,90.81,90.91,72960.0,83.1986,83.3543,83.1711,83.2627,72960.0
2018-06-04 15:20:00,90.91,91.0,90.88,91.0,52921.0,83.2627,83.3452,83.2352,83.3452,52921.0
2018-06-04 15:25:00,91.0,91.01,90.93,90.99,41180.0,83.3452,83.3543,83.281,83.336,41180.0
2018-06-04 15:30:00,90.98,91.02,90.92,91.01,75575.0,83.3268,83.3635,83.2719,83.3543,75575.0
2018-06-04 15:35:00,91.0,91.09,90.91,91.01,72081.0,83.3452,83.4276,83.2627,83.3543,72081.0
2018-06-04 15:40:00,91.02,91.26,91.01,91.15,92017.0,83.3635,83.5833,83.3543,83.4825,92017.0
2018-06-04 15:45:00,91.15,91.15,91.0,91.06,135391.0,83.4825,83.4825,83.3452,83.4001,135391.0
2018-06-04 15:50:00,91.06,91.11,91.02,91.06,131936.0,83.4001,83.4459,83.3635,83.4001,131936.0
2018-06-04 15:55:00,91.06,91.08,90.99,91.02,210440.0,83.4001,83.4184,83.336,83.3635,210440.0
2018-06-05 09:30:00,91.21,91.68,91.06,91.48,61047.0,83.5375,83.9679,83.4001,83.7848,61047.0
2018-06-05 09:35:00,91.43,92.1,91.43,91.78,48798.0,83.739,84.3526,83.739,84.0595,48798.0
2018-06-05 09:40:00,91.8,92.09,91.65,91.94,45711.0,84.0779,84.3435,83.9405,84.2061,45711.0
2018-06-05 09:45:00,91.93,92.38,91.93,92.27,77645.0,84.1969,84.6091,84.1969,84.5083,77645.0
2018-06-05 09:50:00,92.22,92.7,92.11,92.65,66682.0,84.4625,84.9021,84.3618,84.8564,66682.0
2018-06-05 09:55:00,92.65,92.95,92.64,92.95,60992.0,84.8564,85.1311,84.8472,85.1311,60992.0
2018-06-05 10:00:00,92.98,93.08,92.84,92.97,49929.0,85.1586,85.2502,85.0304,85.1494,49929.0
2018-06-05 10:05:00,92.99,93.22,92.94,93.08,34088.0,85.1678,85.3784,85.122,85.2502,34088.0
2018-06-05 10:10:00,93.06,93.07,92.7,92.76,40094.0,85.2319,85.241,84.9021,84.9571,40094.0
2018-06-05 10:15:00,92.76,93.05,92.73,92.99,46310.0,84.9571,85.2227,84.9296,85.1678,46310.0
2018-06-05 10:20:00,92.99,93.13,92.95,93.08,40018.0,85.1678,85.296,85.1311,85.2502,40018.0
2018-06-05 10:25:00,93.11,93.17,92.99,93.07,29991.0,85.2777,85.3326,85.1678,85.241,29991.0
2018-06-05 10:30:00,93.08,93.1,92.8,92.91,21482.0,85.2502,85.2685,84.9937,85.0945,21482.0
2018-06-05 10:35:00,92.87,92.96,92.79,92.92,34659.0,85.0578,85.1403,84.9846,85.1036,34659.0
2018-06-05 10:40:00,92.93,92.94,92.73,92.79,49782.0,85.1128,85.122,84.9296,84.9846,49782.0
2018-06-05 10:45:00,92.77,92.98,92.75,92.98,27035.0,84.9663,85.1586,84.9479,85.1586,27035.0
2018-06-05 10:50:00,92.96,93.01,92.85,93.01,31016.0,85.1403,85.1861,85.0395,85.1861,31016.0
2018-06-05 10:55:00,93.0,93.03,92.89,93.0,20342.0,85.1769,85.2044,85.0762,85.1769,20342.0
2018-06-05 11:00:00,93.01,93.1,92.99,92.99,27043.0,85.1861,85.2685,85.1678,85.1678,27043.0
2018-06-05 11:05:00,92.98,93.02,92.89,92.93,18944.0,85.1586,85.1952,85.0762,85.1128,18944.0
2018-06-05 11:10:00,92.93,93.19,92.91,93.04,69284.0,85.1128,85.3509,85.0945,85.2135,69284.0
2018-06-05 11:15:00,93.03,93.19,93.02,93.16,21884.0,85.2044,85.3509,85.1952,85.3235,21884.0
2018-06-05 11:20:00,93.15,93.15,93.07,93.12,14321.0,85.3143,85.3143,85.241,85.2868,14321.0
2018-06-05 11:25:00,93.14,93.32,93.1,93.31,26299.0,85.3051,85.47,85.2685,85.4608,26299.0
2018-06-05 11:30:00,93.32,93.36,93.23,93.36,15563.0,85.47,85.5066,85.3876,85.5066,15563.0
2018-06-05 11:35:00,93.36,93.45,93.3,93.39,20035.0,85.5066,85.5891,85.4517,85.5341,20035.0
2018-06-05 11:40:00,93.41,93.42,93.29,93.36,24086.0,85.5524,85.5616,85.4425,85.5066,24086.0
2018-06-05 11:45:00,93.35,93.43,93.32,93.43,28152.0,85.4975,85.5707,85.47,85.5707,28152.0
2018-06-05 11:50:00,93.41,93.42,93.15,93.2,31946.0,85.5524,85.5616,85.3143,85.3601,31946.0
2018-06-05 11:55:00,93.22,93.43,93.22,93.42,19602.0,85.3784,85.5707,85.3784,85.5616,19602.0
2018-06-05 12:00:00,93.39,93.42,93.28,93.3,16386.0,85.5341,85.5616,85.4334,85.4517,16386.0
2018-06-05 12:05:00,93.3,93.39,93.27,93.32,24585.0,85.4517,85.5341,85.4242,85.47,24585.0
2018-06-05 12:10:00,93.31,93.35,93.26,93.32,12811.0,85.4608,85.4975,85.415,85.47,12811.0
2018-06-05 12:15:00,93.32,93.37,93.3,93.31,16826.0,85.47,85.5158,85.4517,85.4608,16826.0
2018-06-05 12:20:00,93.3,93.54,93.29,93.51,26038.0,85.4517,85.6715,85.4425,85.644,26038.0
2018-06-05 12:25:00,93.51,93.68,93.49,93.65,17709.0,85.644,85.7997,85.6257,85.7722,17709.0
2018-06-05 12:30:00,93.65,93.79,93.6,93.78,28564.0,85.7722,85.9005,85.7264,85.8913,28564.0
2018-06-05 12:35:00,93.76,93.79,93.69,93.78,17804.0,85.873,85.9005,85.8089,85.8913,17804.0
2018-06-05 12:40:00,93.78,93.82,93.77,93.77,15462.0,85.8913,85.9279,85.8821,85.8821,15462.0
2018-06-05 12:45:00,93.77,93.78,93.68,93.74,29866.0,85.8821,85.8913,85.7997,85.8547,29866.0
2018-06-05 12:50:00,93.73,93.77,93.69,93.72,22371.0,85.8455,85.8821,85.8089,85.8363,22371.0
2018-06-05 12:55:00,93.73,93.8,93.72,93.79,23287.0,85.8455,85.9096,85.8363,85.9005,23287.0
2018-06-05 13:00:00,93.76,93.92,93.76,93.89,21632.0,85.873,86.0195,85.873,85.992,21632.0
2018-06-05 13:05:00,93.9,94.02,93.88,93.98,21214.0,86.0012,86.1111,85.9829,86.0745,21214.0
2018-06-05 13:10:00,94.0,94.07,93.94,93.99,18036.0,86.0928,86.1569,86.0378,86.0836,18036.0
2018-06-05 13:15:00,94.01,94.07,93.97,93.97,12153.0,86.102,86.1569,86.0653,86.0653,12153.0
2018-06-05 13:20:00,93.97,94.03,93.94,93.95,12614.0,86.0653,86.1203,86.0378,86.047,12614.0
2018-06-05 13:25:00,93.94,94.0,93.88,93.93,18316.0,86.0378,86.0928,85.9829,86.0287,18316.0
2018-06-05 13:30:00,93.95,93.97,93.9,93.93,11321.0,86.047,86.0653,86.0012,86.0287,11321.0
2018-06-05 13:35:00,93.93,93.98,93.91,93.94,15028.0,86.0287,86.0745,86.0104,86.0378,15028.0
2018-06-05 13:40:00,93.93,94.03,93.92,94.0,24586.0,86.0287,86.1203,86.0195,86.0928,24586.0
2018-06-05 13:45:00,94.01,94.09,93.96,94.08,19760.0,86.102,86.1752,86.0562,86.1661,19760.0
2018-06-05 13:50:00,94.07,94.17,94.05,94.07,19324.0,86.1569,86.2485,86.1386,86.1569,19324.0
2018-06-05 13:55:00,94.08,94.09,94.0,94.0,12255.0,86.1661,86.1752,86.0928,86.0928,12255.0
2018-06-05 14:00:00,94.01,94.04,93.97,94.03,14204.0,86.102,86.1294,86.0653,86.1203,14204.0
2018-06-05 14:05:00,94.03,94.03,93.99,93.99,17327.0,86.1203,86.1203,86.0836,86.0836,17327.0
2018-06-05 14:10:00,93.98,94.02,93.88,94.01,81739.0,86.0745,86.1111,85.9829,86.102,81739.0
2018-06-05 14:15:00,94.01,94.02,93.93,93.93,13807.0,86.102,86.1111,86.0287,86.0287,13807.0
2018-06-05 14:20:00,93.95,93.96,93.89,93.91,16014.0,86.047,86.0562,85.992,86.0104,16014.0
2018-06-05 14:25:00,93.91,94.01,93.91,93.99,18781.0,86.0104,86.102,86.0104,86.0836,18781.0
2018-06-05 14:30:00,93.96,94.0,93.94,93.98,10757.0,86.0562,86.0928,86.0378,86.0745,10757.0
2018-06-05 14:35:00,93.97,94.01,93.93,93.94,19229.0,86.0653,86.102,86.0287,86.0378,19229.0
2018-06-05 14:40:00,93.95,93.98,93.9,93.9,20393.0,86.047,86.0745,86.0012,86.0012,20393.0
2018-06-05 14:45:00,93.91,93.94,93.9,93.94,18202.0,86.0104,86.0378,86.0012,86.0378,18202.0
2018-06-05 14:50:00,93.93,93.95,93.88,93.9,24485.0,86.0287,86.047,85.9829,86.0012,24485.0
2018-06-05 14:55:00,93.91,93.95,93.88,93.94,21953.0,86.0104,86.047,85.9829,86.0378,21953.0
2018-06-05 15:00:00,93.94,94.04,93.93,94.01,25830.0,86.0378,86.1294,86.0287,86.102,25830.0
2018-06-05 15:05:00,94.01,94.03,93.98,94.02,16563.0,86.102,86.1203,86.0745,86.1111,16563.0
2018-06-05 15:10:00,94.03,94.07,93.99,94.02,35217.0,86.1203,86.1569,86.0836,86.1111,35217.0
2018-06-05 15:15:00,94.02,94.05,93.99,94.02,24167.0,86.1111,86.1386,86.0836,86.1111,24167.0
2018-06-05 15:20:00,94.03,94.06,94.01,94.02,19366.0,86.1203,86.1477,86.102,86.1111,19366.0
2018-06-05 15:25:00,94.01,94.11,94.01,94.11,27588.0,86.102,86.1935,86.102,86.1935,27588.0
2018-06-05 15:30:00,94.1,94.11,94.04,94.04,49688.0,86.1844,86.1935,86.1294,86.1294,49688.0
2018-06-05 15:35:00,94.03,94.09,94.02,94.06,43697.0,86.1203,86.1752,86.1111,86.1477,43697.0
2018-06-05 15:40:00,94.06,94.17,94.05,94.15,71974.0,86.1477,86.2485,86.1386,86.2302,71974.0
2018-06-05 15:45:00,94.14,94.24,94.11,94.23,114678.0,86.221,86.3126,86.1935,86.3034,114678.0
2018-06-05 15:50:00,94.23,94.33,94.2,94.33,122179.0,86.3034,86.395,86.276,86.395,122179.0
2018-06-05 15:55:00,94.33,94.33,94.18,94.18,308964.0,86.395,86.395,86.2577,86.2577,308964.0
2018-06-06 09:30:00,94.29,94.93,94.29,94.34,63108.0,86.3584,86.9446,86.3584,86.4042,63108.0
2018-06-06 09:35:00,94.39,94.89,94.36,94.84,41070.0,86.45,86.9079,86.4225,86.8621,41070.0
2018-06-06 09:40:00,94.8,95.16,94.65,94.7,23826.0,86.8255,87.1552,86.6881,86.7339,23826.0
2018-06-06 09:45:00,94.72,94.73,93.77,93.78,34725.0,86.7522,86.7614,85.8821,85.8913,34725.0
2018-06-06 09:50:00,93.81,93.97,93.42,93.42,112124.0,85.9188,86.0653,85.5616,85.5616,112124.0
2018-06-06 09:55:00,93.44,93.45,92.45,92.78,128138.0,85.5799,85.5891,84.6732,84.9754,128138.0
2018-06-06 10:00:00,92.8,93.25,92.67,93.22,50770.0,84.9937,85.4059,84.8747,85.3784,50770.0
2018-06-06 10:05:00,93.21,93.46,93.16,93.36,53596.0,85.3692,85.5982,85.3235,85.5066,53596.0
2018-06-06 10:10:00,93.37,93.64,93.37,93.64,34134.0,85.5158,85.7631,85.5158,85.7631,34134.0
2018-06-06 10:15:00,93.64,93.97,93.63,93.96,40974.0,85.7631,86.0653,85.7539,86.0562,40974.0
2018-06-06 10:20:00,93.97,94.22,93.96,94.22,37990.0,86.0653,86.2943,86.0562,86.2943,37990.0
2018-06-06 10:25:00,94.22,94.25,93.71,93.71,69369.0,86.2943,86.3218,85.8272,85.8272,69369.0
2018-06-06 10:30:00,93.71,94.17,93.71,94.15,45555.0,85.8272,86.2485,85.8272,86.2302,45555.0
2018-06-06 10:35:00,94.17,94.27,94.1,94.2,21105.0,86.2485,86.3401,86.1844,86.276,21105.0
2018-06-06 10:40:00,94.19,94.27,94.08,94.16,27764.0,86.2668,86.3401,86.1661,86.2393,27764.0
2018-06-06 10:45:00,94.15,94.27,94.08,94.25,21484.0,86.2302,86.3401,86.1661,86.3218,21484.0
2018-06-06 10:50:00,94.23,94.47,94.2,94.44,19704.0,86.3034,86.5233,86.276,86.4958,19704.0
2018-06-06 10:55:00,94.44,94.53,94.21,94.29,35811.0,86.4958,86.5782,86.2851,86.3584,35811.0
2018-06-06 11:00:00,94.3,94.39,94.19,94.26,33185.0,86.3676,86.45,86.2668,86.3309,33185.0
2018-06-06 11:05:00,94.26,94.51,94.26,94.37,22913.0,86.3309,86.5599,86.3309,86.4317,22913.0
2018-06-06 11:10:00,94.36,94.53,94.36,94.5,22860.0,86.4225,86.5782,86.4225,86.5507,22860.0
2018-06-06 11:15:00,94.5,94.51,94.36,94.48,26456.0,86.5507,86.5599,86.4225,86.5324,26456.0
2018-06-06 11:20:00,94.45,94.47,94.35,94.4,21580.0,86.5049,86.5233,86.4134,86.4591,21580.0
2018-06-06 11:25:00,94.41,94.53,94.4,94.41,22974.0,86.4683,86.5782,86.4591,86.4683,22974.0
2018-06-06 11:30:00,94.41,94.42,94.29,94.29,28106.0,86.4683,86.4775,86.3584,86.3584,28106.0
2018-06-06 11:35:00,94.3,94.45,94.29,94.44,21576.0,86.3676,86.5049,86.3584,86.4958,21576.0
2018-06-06 11:40:00,94.41,94.52,94.4,94.45,24140.0,86.4683,86.5691,86.4591,86.5049,24140.0
2018-06-06 11:45:00,94.46,94.58,94.41,94.53,24199.0,86.5141,86.624,86.4683,86.5782,24199.0
2018-06-06 11:50:00,94.54,94.56,94.21,94.24,31713.0,86.5874,86.6057,86.2851,86.3126,31713.0
2018-06-06 11:55:00,94.23,94.23,93.95,93.98,51247.0,86.3034,86.3034,86.047,86.0745,51247.0
2018-06-06 12:00:00,93.98,94.03,93.94,94.0,40906.0,86.0745,86.1203,86.0378,86.0928,40906.0
2018-06-06 12:05:00,94.0,94.06,93.94,94.03,24164.0,86.0928,86.1477,86.0378,86.1203,24164.0
2018-06-06 12:10:00,94.03,94.05,93.93,94.02,19573.0,86.1203,86.1386,86.0287,86.1111,19573.0
2018-06-06 12:15:00,94.04,94.13,94.03,94.07,25620.0,86.1294,86.2119,86.1203,86.1569,25620.0
2018-06-06 12:20:00,94.06,94.07,93.96,93.98,25059.0,86.1477,86.1569,86.0562,86.0745,25059.0
2018-06-06 12:25:00,93.99,94.06,93.95,94.06,332462.0,86.0836,86.1477,86.047,86.1477,332462.0
2018-06-06 12:30:00,94.07,94.17,94.03,94.16,29625.0,86.1569,86.2485,86.1203,86.2393,29625.0
2018-06-06 12:35:00,94.17,94.25,94.1,94.23,24004.0,86.2485,86.3218,86.1844,86.3034,24004.0
2018-06-06 12:40:00,94.22,94.23,94.15,94.17,13566.0,86.2943,86.3034,86.2302,86.2485,13566.0
2018-06-06 12:45:00,94.18,94.23,94.09,94.12,12642.0,86.2577,86.3034,86.1752,86.2027,12642.0
2018-06-06 12:50:00,94.13,94.14,94.08,94.13,13604.0,86.2119,86.221,86.1661,86.2119,13604.0
2018-06-06 12:55:00,94.12,94.17,94.12,94.17,8413.0,86.2027,86.2485,86.2027,86.2485,8413.0
2018-06-06 13:00:00,94.16,94.21,94.16,94.21,10349.0,86.2393,86.2851,86.2393,86.2851,10349.0
2018-06-06 13:05:00,94.21,94.29,94.2,94.27,7227.0,86.2851,86.3584,86.276,86.3401,7227.0
2018-06-06 13:10:00,94.27,94.28,94.22,94.23,17160.0,86.3401,86.3492,86.2943,86.3034,17160.0
2018-06-06 13:15:00,94.23,94.26,94.2,94.23,23182.0,86.3034,86.3309,86.276,86.3034,23182.0
2018-06-06 13:20:00,94.24,94.25,94.15,94.15,16888.0,86.3126,86.3218,86.2302,86.2302,16888.0
2018-06-06 13:25:00,94.15,94.25,94.14,94.25,14409.0,86.2302,86.3218,86.221,86.3218,14409.0
2018-06-06 13:30:00,94.25,94.34,94.24,94.34,22385.0,86.3218,86.4042,86.3126,86.4042,22385.0
2018-06-06 13:35:00,94.34,94.37,94.29,94.32,19938.0,86.4042,86.4317,86.3584,86.3859,19938.0
2018-06-06 13:40:00,94.33,94.41,94.31,94.38,14846.0,86.395,86.4683,86.3767,86.4408,14846.0
2018-06-06 13:45:00,94.38,94.45,94.37,94.42,17915.0,86.4408,86.5049,86.4317,86.4775,17915.0
2018-06-06 13:50:00,94.41,94.41,94.22,94.22,30035.0,86.4683,86.4683,86.2943,86.2943,30035.0
2018-06-06 13:55:00,94.21,94.24,94.09,94.09,34022.0,86.2851,86.3126,86.1752,86.1752,34022.0
2018-06-06 14:00:00,94.09,94.12,94.04,94.1,28722.0,86.1752,86.2027,86.1294,86.1844,28722.0
2018-06-06 14:05:00,94.11,94.13,94.06,94.09,21509.0,86.1935,86.2119,86.1477,86.1752,21509.0
2018-06-06 14:10:00,94.11,94.11,94.07,94.11,30335.0,86.1935,86.1935,86.1569,86.1935,30335.0
2018-06-06 14:15:00,94.1,94.11,94.04,94.05,20810.0,86.1844,86.1935,86.1294,86.1386,20810.0
2018-06-06 14:20:00,94.05,94.12,94.02,94.08,42479.0,86.1386,86.2027,86.1111,86.1661,42479.0
2018-06-06 14:25:00,94.06,94.11,94.02,94.03,29403.0,86.1477,86.1935,86.1111,86.1203,29403.0
2018-06-06 14:30:00,94.03,94.05,94.0,94.0,24977.0,86.1203,86.1386,86.0928,86.0928,24977.0
2018-06-06 14:35:00,93.99,93.99,93.89,93.89,41474.0,86.0836,86.0836,85.992,85.992,41474.0
2018-06-06 14:40:00,93.88,94.02,93.86,94.02,35990.0,85.9829,86.1111,85.9646,86.1111,35990.0
2018-06-06 14:45:00,94.03,94.11,94.03,94.05,27019.0,86.1203,86.1935,86.1203,86.1386,27019.0
2018-06-06 14:50:00,94.05,94.13,94.04,94.11,44802.0,86.1386,86.2119,86.1294,86.1935,44802.0
2018-06-06 14:55:00,94.1,94.14,94.04,94.04,14671.0,86.1844,86.221,86.1294,86.1294,14671.0
2018-06-06 15:00:00,94.05,94.18,94.05,94.18,19894.0,86.1386,86.2577,86.1386,86.2577,19894.0
2018-06-06 15:05:00,94.18,94.29,94.18,94.28,17776.0,86.2577,86.3584,86.2577,86.3492,17776.0
2018-06-06 15:10:00,94.27,94.37,94.26,94.37,23024.0,86.3401,86.4317,86.3309,86.4317,23024.0
2018-06-06 15:15:00,94.37,94.48,94.36,94.44,27546.0,86.4317,86.5324,86.4225,86.4958,27546.0
2018-06-06 15:20:00,94.45,94.58,94.45,94.56,43307.0,86.5049,86.624,86.5049,86.6057,43307.0
2018-06-06 15:25:00,94.56,94.6,94.47,94.47,31148.0,86.6057,86.6423,86.5233,86.5233,31148.0
2018-06-06 15:30:00,94.47,94.68,94.45,94.68,45836.0,86.5233,86.7156,86.5049,86.7156,45836.0
2018-06-06 15:35:00,94.68,94.7,94.59,94.6,47001.0,86.7156,86.7339,86.6332,86.6423,47001.0
2018-06-06 15:40:00,94.61,94.68,94.6,94.62,52560.0,86.6515,86.7156,86.6423,86.6606,52560.0
2018-06-06 15:45:00,94.6,94.61,94.5,94.57,78439.0,86.6423,86.6515,86.5507,86.6148,78439.0
2018-06-06 15:50:00,94.57,94.58,94.53,94.54,61290.0,86.6148,86.624,86.5782,86.5874,61290.0
2018-06-06 15:55:00,94.55,94.63,94.48,94.62,192959.0,86.5965,86.6698,86.5324,86.6606,192959.0
2018-06-07 09:30:00,94.82,94.85,94.27,94.58,50654.0,86.8438,86.8713,86.3401,86.624,50654.0
2018-06-07 09:35:00,94.57,94.81,94.31,94.38,34978.0,86.6148,86.8347,86.3767,86.4408,34978.0
2018-06-07 09:40:00,94.33,94.61,94.05,94.4,105219.0,86.395,86.6515,86.1386,86.4591,105219.0
2018-06-07 09:45:00,94.4,94.68,94.27,94.68,12752.0,86.4591,86.7156,86.3401,86.7156,12752.0
2018-06-07 09:50:00,94.65,94.78,94.59,94.72,9217.0,86.6881,86.8072,86.6332,86.7522,9217.0
2018-06-07 09:55:00,94.72,94.75,94.28,94.28,39829.0,86.7522,86.7797,86.3492,86.3492,39829.0
2018-06-07 10:00:00,94.28,94.74,94.28,94.72,16475.0,86.3492,86.7705,86.3492,86.7522,16475.0
2018-06-07 10:05:00,94.75,94.8,94.55,94.62,24801.0,86.7797,86.8255,86.5965,86.6606,24801.0
2018-06-07 10:10:00,94.62,94.66,94.34,94.53,15013.0,86.6606,86.6973,86.4042,86.5782,15013.0
2018-06-07 10:15:00,94.53,94.74,94.51,94.71,10115.0,86.5782,86.7705,86.5599,86.7431,10115.0
2018-06-07 10:20:00,94.7,94.72,94.45,94.45,12945.0,86.7339,86.7522,86.5049,86.5049,12945.0
2018-06-07 10:25:00,94.4,94.55,94.4,94.49,15969.0,86.4591,86.5965,86.4591,86.5416,15969.0
2018-06-07 10:30:00,94.49,94.56,94.43,94.55,16011.0,86.5416,86.6057,86.4866,86.5965,16011.0
2018-06-07 10:35:00,94.56,94.7,94.45,94.54,18206.0,86.6057,86.7339,86.5049,86.5874,18206.0
2018-06-07 10:40:00,94.54,94.69,94.53,94.62,16113.0,86.5874,86.7248,86.5782,86.6606,16113.0
2018-06-07 10:45:00,94.63,94.63,94.52,94.57,32262.0,86.6698,86.6698,86.5691,86.6148,32262.0
2018-06-07 10:50:00,94.57,94.57,94.48,94.51,13007.0,86.6148,86.6148,86.5324,86.5599,13007.0
2018-06-07 10:55:00,94.52,94.57,94.43,94.43,15675.0,86.5691,86.6148,86.4866,86.4866,15675.0
2018-06-07 11:00:00,94.43,94.45,94.12,94.19,12609.0,86.4866,86.5049,86.2027,86.2668,12609.0
2018-06-07 11:05:00,94.18,94.25,94.11,94.23,21736.0,86.2577,86.3218,86.1935,86.3034,21736.0
2018-06-07 11:10:00,94.23,94.33,94.18,94.32,21401.0,86.3034,86.395,86.2577,86.3859,21401.0
2018-06-07 11:15:00,94.28,94.36,94.2,94.24,10506.0,86.3492,86.4225,86.276,86.3126,10506.0
2018-06-07 11:20:00,94.24,94.25,94.17,94.24,7377.0,86.3126,86.3218,86.2485,86.3126,7377.0
2018-06-07 11:25:00,94.22,94.29,94.12,94.15,10654.0,86.2943,86.3584,86.2027,86.2302,10654.0
2018-06-07 11:30:00,94.12,94.13,93.97,94.01,10954.0,86.2027,86.2119,86.0653,86.102,10954.0
2018-06-07 11:35:00,94.02,94.02,93.82,93.85,21140.0,86.1111,86.1111,85.9279,85.9554,21140.0
2018-06-07 11:40:00,93.85,93.94,93.81,93.81,7409.0,85.9554,86.0378,85.9188,85.9188,7409.0
2018-06-07 11:45:00,93.81,93.83,93.65,93.7,23681.0,85.9188,85.9371,85.7722,85.818,23681.0
2018-06-07 11:50:00,93.72,93.72,93.35,93.53,46242.0,85.8363,85.8363,85.4975,85.6623,46242.0
2018-06-07 11:55:00,93.51,93.59,93.45,93.54,20042.0,85.644,85.7173,85.5891,85.6715,20042.0
2018-06-07 12:00:00,93.57,93.7,93.54,93.7,13326.0,85.699,85.818,85.6715,85.818,13326.0
2018-06-07 12:05:00,93.71,93.77,93.52,93.52,15578.0,85.8272,85.8821,85.6532,85.6532,15578.0
2018-06-07 12:10:00,93.52,93.59,93.46,93.46,16300.0,85.6532,85.7173,85.5982,85.5982,16300.0
2018-06-07 12:15:00,93.47,93.58,93.47,93.55,14358.0,85.6074,85.7081,85.6074,85.6806,14358.0
2018-06-07 12:20:00,93.54,93.54,93.45,93.52,14437.0,85.6715,85.6715,85.5891,85.6532,14437.0
2018-06-07 12:25:00,93.53,93.57,93.41,93.45,18950.0,85.6623,85.699,85.5524,85.5891,18950.0
2018-06-07 12:30:00,93.42,93.44,93.22,93.22,18148.0,85.5616,85.5799,85.3784,85.3784,18148.0
2018-06-07 12:35:00,93.23,93.38,93.23,93.3,12854.0,85.3876,85.5249,85.3876,85.4517,12854.0
2018-06-07 12:40:00,93.33,93.36,93.28,93.34,10012.0,85.4792,85.5066,85.4334,85.4883,10012.0
2018-06-07 12:45:00,93.32,93.35,93.23,93.28,13249.0,85.47,85.4975,85.3876,85.4334,13249.0
2018-06-07 12:50:00,93.29,93.29,93.12,93.21,19900.0,85.4425,85.4425,85.2868,85.3692,19900.0
2018-06-07 12:55:00,93.21,93.28,93.21,93.28,16053.0,85.3692,85.4334,85.3692,85.4334,16053.0
2018-06-07 13:00:00,93.26,93.39,93.24,93.36,24614.0,85.415,85.5341,85.3967,85.5066,24614.0
2018-06-07 13:05:00,93.35,93.35,93.28,93.3,9363.0,85.4975,85.4975,85.4334,85.4517,9363.0
2018-06-07 13:10:00,93.31,93.42,93.29,93.35,13057.0,85.4608,85.5616,85.4425,85.4975,13057.0
2018-06-07 13:15:00,93.36,93.37,93.3,93.32,10907.0,85.5066,85.5158,85.4517,85.47,10907.0
2018-06-07 13:20:00,93.33,93.44,93.31,93.41,4573.0,85.4792,85.5799,85.4608,85.5524,4573.0
2018-06-07 13:25:00,93.41,93.44,93.21,93.21,8238.0,85.5524,85.5799,85.3692,85.3692,8238.0
2018-06-07 13:30:00,93.22,93.31,93.22,93.31,9100.0,85.3784,85.4608,85.3784,85.4608,9100.0
2018-06-07 13:35:00,93.27,93.3,93.08,93.1,6939.0,85.4242,85.4517,85.2502,85.2685,6939.0
2018-06-07 13:40:00,93.11,93.25,93.11,93.24,7317.0,85.2777,85.4059,85.2777,85.3967,7317.0
2018-06-07 13:45:00,93.26,93.4,93.22,93.4,13404.0,85.415,85.5433,85.3784,85.5433,13404.0
2018-06-07 13:50:00,93.39,93.39,93.18,93.2,19017.0,85.5341,85.5341,85.3418,85.3601,19017.0
2018-06-07 13:55:00,93.21,93.38,93.21,93.37,12654.0,85.3692,85.5249,85.3692,85.5158,12654.0
2018-06-07 14:00:00,93.39,93.74,93.39,93.74,40975.0,85.5341,85.8547,85.5341,85.8547,40975.0
2018-06-07 14:05:00,93.8,93.91,93.74,93.84,39775.0,85.9096,86.0104,85.8547,85.9463,39775.0
2018-06-07 14:10:00,93.84,94.04,93.84,94.0,29927.0,85.9463,86.1294,85.9463,86.0928,29927.0
2018-06-07 14:15:00,94.02,94.19,93.99,94.13,36043.0,86.1111,86.2668,86.0836,86.2119,36043.0
2018-06-07 14:20:00,94.13,94.28,94.08,94.27,38728.0,86.2119,86.3492,86.1661,86.3401,38728.0
2018-06-07 14:25:00,94.26,94.27,94.04,94.05,23395.0,86.3309,86.3401,86.1294,86.1386,23395.0
2018-06-07 14:30:00,94.08,94.19,94.07,94.15,14655.0,86.1661,86.2668,86.1569,86.2302,14655.0
2018-06-07 14:35:00,94.13,94.15,94.07,94.08,10684.0,86.2119,86.2302,86.1569,86.1661,10684.0
2018-06-07 14:40:00,94.08,94.08,93.93,93.95,15310.0,86.1661,86.1661,86.0287,86.047,15310.0
2018-06-07 14:45:00,93.96,94.08,93.92,94.04,22159.0,86.0562,86.1661,86.0195,86.1294,22159.0
2018-06-07 14:50:00,94.04,94.08,93.94,93.94,12555.0,86.1294,86.1661,86.0378,86.0378,12555.0
2018-06-07 14:55:00,93.94,93.95,93.8,93.84,16252.0,86.0378,86.047,85.9096,85.9463,16252.0
2018-06-07 15:00:00,93.86,93.88,93.69,93.7,18244.0,85.9646,85.9829,85.8089,85.818,18244.0
2018-06-07 15:05:00,93.7,93.77,93.65,93.73,14701.0,85.818,85.8821,85.7722,85.8455,14701.0
2018-06-07 15:10:00,93.73,93.77,93.68,93.7,19217.0,85.8455,85.8821,85.7997,85.818,19217.0
2018-06-07 15:15:00,93.7,93.82,93.7,93.81,19619.0,85.818,85.9279,85.818,85.9188,19619.0
2018-06-07 15:20:00,93.81,93.89,93.81,93.83,17483.0,85.9188,85.992,85.9188,85.9371,17483.0
2018-06-07 15:25:00,93.83,93.91,93.82,93.89,19393.0,85.9371,86.0104,85.9279,85.992,19393.0
2018-06-07 15:30:00,93.89,93.89,93.72,93.73,29643.0,85.992,85.992,85.8363,85.8455,29643.0
2018-06-07 15:35:00,93.73,93.88,93.73,93.86,22238.0,85.8455,85.9829,85.8455,85.9646,22238.0
2018-06-07 15:40:00,93.87,93.92,93.77,93.78,33797.0,85.9737,86.0195,85.8821,85.8913,33797.0
2018-06-07 15:45:00,93.74,93.85,93.73,93.76,35686.0,85.8547,85.9554,85.8455,85.873,35686.0
2018-06-07 15:50:00,93.76,93.81,93.73,93.77,61761.0,85.873,85.9188,85.8455,85.8821,61761.0
2018-06-07 15:55:00,93.76,96.1,93.73,94.01,573720.0,85.873,88.0161,85.8455,86.102,573720.0
2018-06-08 09:30:00,93.93,94.43,93.78,94.04,34297.0,86.0287,86.4866,85.8913,86.1294,34297.0
2018-06-08 09:35:00,94.04,94.28,93.99,94.18,20540.0,86.1294,86.3492,86.0836,86.2577,20540.0
2018-06-08 09:40:00,94.22,94.23,93.99,93.99,8747.0,86.2943,86.3034,86.0836,86.0836,8747.0
2018-06-08 09:45:00,94.03,94.55,94.0,94.51,13272.0,86.1203,86.5965,86.0928,86.5599,13272.0
2018-06-08 09:50:00,94.46,94.47,94.16,94.24,19953.0,86.5141,86.5233,86.2393,86.3126,19953.0
2018-06-08 09:55:00,94.24,94.44,94.15,94.43,15623.0,86.3126,86.4958,86.2302,86.4866,15623.0
2018-06-08 10:00:00,94.4,94.42,94.19,94.31,24479.0,86.4591,86.4775,86.2668,86.3767,24479.0
2018-06-08 10:05:00,94.32,94.54,94.28,94.49,19250.0,86.3859,86.5874,86.3492,86.5416,19250.0
2018-06-08 10:10:00,94.48,94.52,94.35,94.35,18877.0,86.5324,86.5691,86.4134,86.4134,18877.0
2018-06-08 10:15:00,94.36,94.4,94.25,94.27,11567.0,86.4225,86.4591,86.3218,86.3401,11567.0
2018-06-08 10:20:00,94.29,94.45,94.23,94.39,13337.0,86.3584,86.5049,86.3034,86.45,13337.0
2018-06-08 10:25:00,94.42,94.63,94.41,94.52,12853.0,86.4775,86.6698,86.4683,86.5691,12853.0
2018-06-08 10:30:00,94.54,94.58,94.42,94.51,13548.0,86.5874,86.624,86.4775,86.5599,13548.0
2018-06-08 10:35:00,94.51,94.61,94.46,94.51,15333.0,86.5599,86.6515,86.5141,86.5599,15333.0
2018-06-08 10:40:00,94.51,94.65,94.45,94.58,7978.0,86.5599,86.6881,86.5049,86.624,7978.0
2018-06-08 10:45:00,94.6,94.63,94.49,94.59,7533.0,86.6423,86.6698,86.5416,86.6332,7533.0
2018-06-08 10:50:00,94.62,94.81,94.61,94.77,15400.0,86.6606,86.8347,86.6515,86.798,15400.0
2018-06-08 10:55:00,94.75,94.8,94.67,94.71,15898.0,86.7797,86.8255,86.7064,86.7431,15898.0
2018-06-08 11:00:00,94.68,94.76,94.6,94.64,9472.0,86.7156,86.7889,86.6423,86.679,9472.0
2018-06-08 11:05:00,94.65,94.76,94.61,94.66,7618.0,86.6881,86.7889,86.6515,86.6973,7618.0
2018-06-08 11:10:00,94.68,94.77,94.55,94.73,14971.0,86.7156,86.798,86.5965,86.7614,14971.0
2018-06-08 11:15:00,94.76,94.8,94.7,94.74,12170.0,86.7889,86.8255,86.7339,86.7705,12170.0
2018-06-08 11:20:00,94.74,94.74,94.56,94.58,11101.0,86.7705,86.7705,86.6057,86.624,11101.0
2018-06-08 11:25:00,94.6,94.68,94.59,94.59,12000.0,86.6423,86.7156,86.6332,86.6332,12000.0
2018-06-08 11:30:00,94.65,94.73,94.63,94.66,14221.0,86.6881,86.7614,86.6698,86.6973,14221.0
2018-06-08 11:35:00,94.67,94.76,94.65,94.73,12089.0,86.7064,86.7889,86.6881,86.7614,12089.0
2018-06-08 11:40:00,94.72,94.78,94.67,94.74,13575.0,86.7522,86.8072,86.7064,86.7705,13575.0
2018-06-08 11:45:00,94.73,94.84,94.68,94.8,9538.0,86.7614,86.8621,86.7156,86.8255,9538.0
2018-06-08 11:50:00,94.81,94.89,94.68,94.8,9456.0,86.8347,86.9079,86.7156,86.8255,9456.0
2018-06-08 11:55:00,94.78,94.81,94.66,94.66,8407.0,86.8072,86.8347,86.6973,86.6973,8407.0
2018-06-08 12:00:00,94.66,94.68,94.63,94.64,5700.0,86.6973,86.7156,86.6698,86.679,5700.0
2018-06-08 12:05:00,94.63,94.71,94.58,94.7,9737.0,86.6698,86.7431,86.624,86.7339,9737.0
2018-06-08 12:10:00,94.7,94.83,94.69,94.79,11334.0,86.7339,86.853,86.7248,86.8163,11334.0
2018-06-08 12:15:00,94.81,94.9,94.78,94.88,16762.0,86.8347,86.9171,86.8072,86.8988,16762.0
2018-06-08 12:20:00,94.89,94.93,94.85,94.93,12566.0,86.9079,86.9446,86.8713,86.9446,12566.0
2018-06-08 12:25:00,94.93,94.96,94.89,94.95,12834.0,86.9446,86.972,86.9079,86.9629,12834.0
2018-06-08 12:30:00,94.95,94.99,94.9,94.99,13107.0,86.9629,86.9995,86.9171,86.9995,13107.0
2018-06-08 12:35:00,94.97,95.0,94.91,94.94,14690.0,86.9812,87.0087,86.9262,86.9537,14690.0
2018-06-08 12:40:00,94.92,94.96,94.84,94.88,8107.0,86.9354,86.972,86.8621,86.8988,8107.0
2018-06-08 12:45:00,94.87,94.91,94.86,94.88,7793.0,86.8896,86.9262,86.8804,86.8988,7793.0
2018-06-08 12:50:00,94.88,94.93,94.8,94.83,10854.0,86.8988,86.9446,86.8255,86.853,10854.0
2018-06-08 12:55:00,94.82,94.83,94.75,94.81,8639.0,86.8438,86.853,86.7797,86.8347,8639.0
2018-06-08 13:00:00,94.82,94.94,94.82,94.92,12217.0,86.8438,86.9537,86.8438,86.9354,12217.0
2018-06-08 13:05:00,94.92,94.98,94.92,94.98,9284.0,86.9354,86.9904,86.9354,86.9904,9284.0
2018-06-08 13:10:00,94.98,95.0,94.95,95.0,16030.0,86.9904,87.0087,86.9629,87.0087,16030.0
2018-06-08 13:15:00,94.99,95.05,94.99,95.05,10373.0,86.9995,87.0545,86.9995,87.0545,10373.0
2018-06-08 13:20:00,95.04,95.06,95.02,95.02,9405.0,87.0453,87.0636,87.027,87.027,9405.0
2018-06-08 13:25:00,95.04,95.06,95.02,95.06,7072.0,87.0453,87.0636,87.027,87.0636,7072.0
2018-06-08 13:30:00,95.08,95.09,95.02,95.08,5244.0,87.0819,87.0911,87.027,87.0819,5244.0
2018-06-08 13:35:00,95.1,95.1,94.98,95.02,10358.0,87.1003,87.1003,86.9904,87.027,10358.0
2018-06-08 13:40:00,95.02,95.1,95.01,95.08,10605.0,87.027,87.1003,87.0178,87.0819,10605.0
2018-06-08 13:45:00,95.1,95.1,95.01,95.03,9995.0,87.1003,87.1003,87.0178,87.0361,9995.0
2018-06-08 13:50:00,95.01,95.04,94.87,94.94,19431.0,87.0178,87.0453,86.8896,86.9537,19431.0
2018-06-08 13:55:00,94.92,94.96,94.86,94.89,9235.0,86.9354,86.972,86.8804,86.9079,9235.0
2018-06-08 14:00:00,94.9,94.94,94.88,94.94,8745.0,86.9171,86.9537,86.8988,86.9537,8745.0
2018-06-08 14:05:00,94.94,94.99,94.94,94.98,9150.0,86.9537,86.9995,86.9537,86.9904,9150.0
2018-06-08 14:10:00,94.98,95.07,94.98,95.07,12061.0,86.9904,87.0728,86.9904,87.0728,12061.0
2018-06-08 14:15:00,95.06,95.08,95.04,95.04,11014.0,87.0636,87.0819,87.0453,87.0453,11014.0
2018-06-08 14:20:00,95.03,95.06,94.97,95.05,12798.0,87.0361,87.0636,86.9812,87.0545,12798.0
2018-06-08 14:25:00,95.06,95.08,94.99,95.01,14354.0,87.0636,87.0819,86.9995,87.0178,14354.0
2018-06-08 14:30:00,95.02,95.02,94.92,94.93,6642.0,87.027,87.027,86.9354,86.9446,6642.0
2018-06-08 14:35:00,94.93,94.94,94.88,94.92,12742.0,86.9446,86.9537,86.8988,86.9354,12742.0
2018-06-08 14:40:00,94.91,94.99,94.9,94.95,13183.0,86.9262,86.9995,86.9171,86.9629,13183.0
2018-06-08 14:45:00,94.95,94.98,94.9,94.95,10452.0,86.9629,86.9904,86.9171,86.9629,10452.0
2018-06-08 14:50:00,94.95,94.98,94.88,94.92,10548.0,86.9629,86.9904,86.8988,86.9354,10548.0
2018-06-08 14:55:00,94.92,94.92,94.87,94.88,8450.0,86.9354,86.9354,86.8896,86.8988,8450.0
2018-06-08 15:00:00,94.89,94.89,94.82,94.82,7300.0,86.9079,86.9079,86.8438,86.8438,7300.0
2018-06-08 15:05:00,94.82,94.88,94.78,94.85,15358.0,86.8438,86.8988,86.8072,86.8713,15358.0
2018-06-08 15:10:00,94.83,94.93,94.83,94.92,12846.0,86.853,86.9446,86.853,86.9354,12846.0
2018-06-08 15:15:00,94.92,94.95,94.83,94.85,13675.0,86.9354,86.9629,86.853,86.8713,13675.0
2018-06-08 15:20:00,94.86,95.03,94.86,95.01,32898.0,86.8804,87.0361,86.8804,87.0178,32898.0
2018-06-08 15:25:00,95.01,95.01,94.83,94.85,44501.0,87.0178,87.0178,86.853,86.8713,44501.0
2018-06-08 15:30:00,94.85,94.96,94.83,94.93,26235.0,86.8713,86.972,86.853,86.9446,26235.0
2018-06-08 15:35:00,94.95,95.03,94.93,95.02,25821.0,86.9629,87.0361,86.9446,87.027,25821.0
2018-06-08 15:40:00,95.03,95.08,94.97,94.97,30217.0,87.0361,87.0819,86.9812,86.9812,30217.0
2018-06-08 15:45:00,94.98,95.0,94.85,94.94,38397.0,86.9904,87.0087,86.8713,86.9537,38397.0
2018-06-08 15:50:00,94.93,94.94,94.88,94.89,46643.0,86.9446,86.9537,86.8988,86.9079,46643.0
2018-06-08 15:55:00,94.88,94.95,94.86,94.91,81013.0,86.8988,86.9629,86.8804,86.9262,81013.0
2018-06-11 09:30:00,94.72,94.85,94.35,94.44,30008.0,86.7522,86.8713,86.4134,86.4958,30008.0
2018-06-11 09:35:00,94.42,94.74,94.42,94.66,33848.0,86.4775,86.7705,86.4775,86.6973,33848.0
2018-06-11 09:40:00,94.65,94.79,94.61,94.62,25891.0,86.6881,86.8163,86.6515,86.6606,25891.0
2018-06-11 09:45:00,94.58,94.95,94.48,94.89,17691.0,86.624,86.9629,86.5324,86.9079,17691.0
2018-06-11 09:50:00,94.89,95.06,94.8,95.06,19924.0,86.9079,87.0636,86.8255,87.0636,19924.0
2018-06-11 09:55:00,95.05,95.19,94.94,94.95,15181.0,87.0545,87.1827,86.9537,86.9629,15181.0
2018-06-11 10:00:00,95.0,95.15,94.95,95.15,16469.0,87.0087,87.1461,86.9629,87.1461,16469.0
2018-06-11 10:05:00,95.15,95.17,94.98,95.04,18719.0,87.1461,87.1644,86.9904,87.0453,18719.0
2018-06-11 10:10:00,95.05,95.24,95.03,95.14,16230.0,87.0545,87.2285,87.0361,87.1369,16230.0
2018-06-11 10:15:00,95.12,95.37,95.04,95.2,14180.0,87.1186,87.3475,87.0453,87.1918,14180.0
2018-06-11 10:20:00,95.17,95.47,95.17,95.38,20698.0,87.1644,87.4391,87.1644,87.3567,20698.0
2018-06-11 10:25:00,95.4,95.55,95.36,95.45,19268.0,87.375,87.5124,87.3384,87.4208,19268.0
2018-06-11 10:30:00,95.39,95.43,95.25,95.39,14602.0,87.3659,87.4025,87.2376,87.3659,14602.0
2018-06-11 10:35:00,95.36,95.4,95.24,95.27,20386.0,87.3384,87.375,87.2285,87.256,20386.0
2018-06-11 10:40:00,95.26,95.39,95.24,95.39,10761.0,87.2468,87.3659,87.2285,87.3659,10761.0
2018-06-11 10:45:00,95.39,95.54,95.36,95.45,18087.0,87.3659,87.5032,87.3384,87.4208,18087.0
2018-06-11 10:50:00,95.46,95.58,95.43,95.43,18060.0,87.43,87.5399,87.4025,87.4025,18060.0
2018-06-11 10:55:00,95.42,95.57,95.4,95.56,17573.0,87.3933,87.5307,87.375,87.5216,17573.0
2018-06-11 11:00:00,95.58,95.68,95.56,95.63,12972.0,87.5399,87.6315,87.5216,87.5857,12972.0
2018-06-11 11:05:00,95.65,95.71,95.62,95.7,8501.0,87.604,87.6589,87.5765,87.6498,8501.0
2018-06-11 11:10:00,95.72,95.73,95.61,95.68,13167.0,87.6681,87.6773,87.5674,87.6315,13167.0
2018-06-11 11:15:00,95.67,95.68,95.53,95.62,15105.0,87.6223,87.6315,87.4941,87.5765,15105.0
2018-06-11 11:20:00,95.62,95.63,95.49,95.52,14462.0,87.5765,87.5857,87.4575,87.4849,14462.0
2018-06-11 11:25:00,95.52,95.63,95.51,95.61,17846.0,87.4849,87.5857,87.4758,87.5674,17846.0
2018-06-11 11:30:00,95.61,95.81,95.6,95.81,17513.0,87.5674,87.7505,87.5582,87.7505,17513.0
2018-06-11 11:35:00,95.84,95.84,95.71,95.77,13892.0,87.778,87.778,87.6589,87.7139,13892.0
2018-06-11 11:40:00,95.76,95.77,95.66,95.77,22325.0,87.7047,87.7139,87.6132,87.7139,22325.0
2018-06-11 11:45:00,95.77,95.78,95.73,95.74,13898.0,87.7139,87.7231,87.6773,87.6864,13898.0
2018-06-11 11:50:00,95.73,95.83,95.69,95.79,16273.0,87.6773,87.7689,87.6406,87.7322,16273.0
2018-06-11 11:55:00,95.78,95.79,95.74,95.76,12759.0,87.7231,87.7322,87.6864,87.7047,12759.0
2018-06-11 12:00:00,95.75,95.83,95.74,95.77,11026.0,87.6956,87.7689,87.6864,87.7139,11026.0
2018-06-11 12:05:00,95.78,95.85,95.73,95.78,17858.0,87.7231,87.7872,87.6773,87.7231,17858.0
2018-06-11 12:10:00,95.78,95.85,95.75,95.84,8934.0,87.7231,87.7872,87.6956,87.778,8934.0
2018-06-11 12:15:00,95.85,95.85,95.77,95.78,10541.0,87.7872,87.7872,87.7139,87.7231,10541.0
2018-06-11 12:20:00,95.78,95.84,95.76,95.84,9751.0,87.7231,87.778,87.7047,87.778,9751.0
2018-06-11 12:25:00,95.84,95.93,95.82,95.85,13668.0,87.778,87.8604,87.7597,87.7872,13668.0
2018-06-11 12:30:00,95.84,95.87,95.75,95.75,12002.0,87.778,87.8055,87.6956,87.6956,12002.0
2018-06-11 12:35:00,95.76,95.87,95.75,95.86,15066.0,87.7047,87.8055,87.6956,87.7963,15066.0
2018-06-11 12:40:00,95.86,95.93,95.86,95.89,10092.0,87.7963,87.8604,87.7963,87.8238,10092.0
2018-06-11 12:45:00,95.89,95.9,95.85,95.88,9527.0,87.8238,87.833,87.7872,87.8146,9527.0
2018-06-11 12:50:00,95.86,95.9,95.81,95.87,12966.0,87.7963,87.833,87.7505,87.8055,12966.0
2018-06-11 12:55:00,95.88,95.89,95.75,95.76,6869.0,87.8146,87.8238,87.6956,87.7047,6869.0
2018-06-11 13:00:00,95.77,95.81,95.74,95.78,10208.0,87.7139,87.7505,87.6864,87.7231,10208.0
2018-06-11 13:05:00,95.78,95.85,95.72,95.85,8825.0,87.7231,87.7872,87.6681,87.7872,8825.0
2018-06-11 13:10:00,95.83,95.85,95.8,95.81,8122.0,87.7689,87.7872,87.7414,87.7505,8122.0
2018-06-11 13:15:00,95.83,95.86,95.8,95.84,9114.0,87.7689,87.7963,87.7414,87.778,9114.0
2018-06-11 13:20:00,95.84,95.85,95.79,95.81,10944.0,87.778,87.7872,87.7322,87.7505,10944.0
2018-06-11 13:25:00,95.8,95.92,95.8,95.89,14050.0,87.7414,87.8513,87.7414,87.8238,14050.0
2018-06-11 13:30:00,95.91,95.97,95.89,95.97,17222.0,87.8421,87.8971,87.8238,87.8971,17222.0
2018-06-11 13:35:00,95.97,96.04,95.95,96.04,30462.0,87.8971,87.9612,87.8788,87.9612,30462.0
2018-06-11 13:40:00,96.05,96.05,95.87,95.94,12721.0,87.9703,87.9703,87.8055,87.8696,12721.0
2018-06-11 13:45:00,95.94,96.01,95.89,96.01,10838.0,87.8696,87.9337,87.8238,87.9337,10838.0
2018-06-11 13:50:00,96.01,96.02,95.99,96.0,12541.0,87.9337,87.9429,87.9154,87.9246,12541.0
2018-06-11 13:55:00,96.0,96.07,96.0,96.06,10260.0,87.9246,87.9887,87.9246,87.9795,10260.0
2018-06-11 14:00:00,96.07,96.08,96.03,96.06,11680.0,87.9887,87.9978,87.952,87.9795,11680.0
2018-06-11 14:05:00,96.06,96.13,96.05,96.08,14293.0,87.9795,88.0436,87.9703,87.9978,14293.0
2018-06-11 14:10:00,96.08,96.15,96.07,96.11,21309.0,87.9978,88.0619,87.9887,88.0253,21309.0
2018-06-11 14:15:00,96.11,96.11,95.99,96.0,35398.0,88.0253,88.0253,87.9154,87.9246,35398.0
2018-06-11 14:20:00,95.99,96.05,95.95,96.04,9842.0,87.9154,87.9703,87.8788,87.9612,9842.0
2018-06-11 14:25:00,96.04,96.04,95.93,95.95,15791.0,87.9612,87.9612,87.8604,87.8788,15791.0
2018-06-11 14:30:00,95.94,96.07,95.94,96.0,18448.0,87.8696,87.9887,87.8696,87.9246,18448.0
2018-06-11 14:35:00,95.99,96.0,95.93,95.93,16031.0,87.9154,87.9246,87.8604,87.8604,16031.0
2018-06-11 14:40:00,95.93,96.01,95.92,96.01,16965.0,87.8604,87.9337,87.8513,87.9337,16965.0
2018-06-11 14:45:00,96.01,96.03,95.9,95.95,20716.0,87.9337,87.952,87.833,87.8788,20716.0
2018-06-11 14:50:00,95.94,95.96,95.9,95.91,12160.0,87.8696,87.8879,87.833,87.8421,12160.0
2018-06-11 14:55:00,95.92,95.98,95.86,95.86,22684.0,87.8513,87.9062,87.7963,87.7963,22684.0
2018-06-11 15:00:00,95.87,95.93,95.87,95.92,16480.0,87.8055,87.8604,87.8055,87.8513,16480.0
2018-06-11 15:05:00,95.91,95.96,95.9,95.92,21179.0,87.8421,87.8879,87.833,87.8513,21179.0
2018-06-11 15:10:00,95.92,95.99,95.91,95.97,18552.0,87.8513,87.9154,87.8421,87.8971,18552.0
2018-06-11 15:15:00,95.97,95.97,95.88,95.93,26355.0,87.8971,87.8971,87.8146,87.8604,26355.0
2018-06-11 15:20:00,95.92,95.98,95.9,95.94,23516.0,87.8513,87.9062,87.833,87.8696,23516.0
2018-06-11 15:25:00,95.94,95.98,95.92,95.97,24856.0,87.8696,87.9062,87.8513,87.8971,24856.0
2018-06-11 15:30:00,95.97,96.05,95.96,96.04,32702.0,87.8971,87.9703,87.8879,87.9612,32702.0
2018-06-11 15:35:00,96.04,96.07,95.98,96.01,47149.0,87.9612,87.9887,87.9062,87.9337,47149.0
2018-06-11 15:40:00,96.01,96.05,95.97,96.05,40469.0,87.9337,87.9703,87.8971,87.9703,40469.0
2018-06-11 15:45:00,96.02,96.11,96.0,96.04,85956.0,87.9429,88.0253,87.9246,87.9612,85956.0
2018-06-11 15:50:00,96.03,96.13,95.98,96.12,77108.0,87.952,88.0436,87.9062,88.0345,77108.0
2018-06-11 15:55:00,96.11,96.11,95.86,95.86,241732.0,88.0253,88.0253,87.7963,87.7963,241732.0
2018-06-12 09:30:00,95.95,96.2,95.08,95.53,75249.0,87.8788,88.1077,87.0819,87.4941,75249.0
2018-06-12 09:35:00,95.52,95.81,95.33,95.57,28200.0,87.4849,87.7505,87.3109,87.5307,28200.0
2018-06-12 09:40:00,95.55,95.66,95.36,95.48,19128.0,87.5124,87.6132,87.3384,87.4483,19128.0
2018-06-12 09:45:00,95.48,95.61,95.26,95.41,17566.0,87.4483,87.5674,87.2468,87.3842,17566.0
2018-06-12 09:50:00,95.41,95.71,95.39,95.68,7339.0,87.3842,87.6589,87.3659,87.6315,7339.0
2018-06-12 09:55:00,95.68,95.95,95.64,95.77,14372.0,87.6315,87.8788,87.5948,87.7139,14372.0
2018-06-12 10:00:00,95.73,95.78,95.54,95.76,12212.0,87.6773,87.7231,87.5032,87.7047,12212.0
2018-06-12 10:05:00,95.76,95.89,95.72,95.89,9649.0,87.7047,87.8238,87.6681,87.8238,9649.0
2018-06-12 10:10:00,95.91,95.97,95.81,95.95,18660.0,87.8421,87.8971,87.7505,87.8788,18660.0
2018-06-12 10:15:00,95.95,95.95,95.83,95.84,16309.0,87.8788,87.8788,87.7689,87.778,16309.0
2018-06-12 10:20:00,95.84,95.94,95.81,95.92,8217.0,87.778,87.8696,87.7505,87.8513,8217.0
2018-06-12 10:25:00,95.9,96.01,95.84,96.0,13166.0,87.833,87.9337,87.778,87.9246,13166.0
2018-06-12 10:30:00,96.03,96.18,95.95,96.02,26033.0,87.952,88.0894,87.8788,87.9429,26033.0
2018-06-12 10:35:00,95.99,96.49,95.96,96.47,20909.0,87.9154,88.3733,87.8879,88.355,20909.0
2018-06-12 10:40:00,96.47,96.54,96.35,96.4,16984.0,88.355,88.4191,88.2451,88.2909,16984.0
2018-06-12 10:45:00,96.4,96.41,96.21,96.25,10217.0,88.2909,88.3001,88.1169,88.1535,10217.0
2018-06-12 10:50:00,96.27,96.43,96.24,96.34,9458.0,88.1718,88.3184,88.1444,88.236,9458.0
2018-06-12 10:55:00,96.32,96.32,96.25,96.3,26847.0,88.2176,88.2176,88.1535,88.1993,26847.0
2018-06-12 11:00:00,96.31,96.32,96.22,96.28,19368.0,88.2085,88.2176,88.126,88.181,19368.0
2018-06-12 11:05:00,96.29,96.51,96.28,96.47,20656.0,88.1902,88.3917,88.181,88.355,20656.0
2018-06-12 11:10:00,96.47,96.56,96.43,96.54,17746.0,88.355,88.4374,88.3184,88.4191,17746.0
2018-06-12 11:15:00,96.55,96.59,96.47,96.54,13754.0,88.4283,88.4649,88.355,88.4191,13754.0
2018-06-12 11:20:00,96.55,96.67,96.55,96.64,24061.0,88.4283,88.5382,88.4283,88.5107,24061.0
2018-06-12 11:25:00,96.67,96.7,96.58,96.64,15834.0,88.5382,88.5657,88.4558,88.5107,15834.0
2018-06-12 11:30:00,96.63,96.74,96.62,96.71,10856.0,88.5016,88.6023,88.4924,88.5748,10856.0
2018-06-12 11:35:00,96.72,96.74,96.65,96.66,8300.0,88.584,88.6023,88.5199,88.529,8300.0
2018-06-12 11:40:00,96.64,96.83,96.64,96.75,13237.0,88.5107,88.6847,88.5107,88.6115,13237.0
2018-06-12 11:45:00,96.8,96.83,96.74,96.8,9503.0,88.6573,88.6847,88.6023,88.6573,9503.0
2018-06-12 11:50:00,96.8,96.9,96.79,96.89,8324.0,88.6573,88.7488,88.6481,88.7397,8324.0
2018-06-12 11:55:00,96.9,96.91,96.81,96.81,10050.0,88.7488,88.758,88.6664,88.6664,10050.0
2018-06-12 12:00:00,96.83,96.95,96.8,96.95,7363.0,88.6847,88.7946,88.6573,88.7946,7363.0
2018-06-12 12:05:00,96.93,96.93,96.85,96.88,6517.0,88.7763,88.7763,88.7031,88.7305,6517.0
2018-06-12 12:10:00,96.89,97.11,96.88,97.08,23919.0,88.7397,88.9412,88.7305,88.9137,23919.0
2018-06-12 12:15:00,97.07,97.07,96.89,96.89,15229.0,88.9045,88.9045,88.7397,88.7397,15229.0
2018-06-12 12:20:00,96.89,96.95,96.8,96.9,15846.0,88.7397,88.7946,88.6573,88.7488,15846.0
2018-06-12 12:25:00,96.92,96.92,96.79,96.84,10853.0,88.7672,88.7672,88.6481,88.6939,10853.0
2018-06-12 12:30:00,96.84,96.87,96.79,96.82,21417.0,88.6939,88.7214,88.6481,88.6756,21417.0
2018-06-12 12:35:00,96.83,96.97,96.83,96.91,9291.0,88.6847,88.813,88.6847,88.758,9291.0
2018-06-12 12:40:00,96.92,97.01,96.92,96.97,9036.0,88.7672,88.8496,88.7672,88.813,9036.0
2018-06-12 12:45:00,96.99,97.14,96.99,97.1,10800.0,88.8313,88.9687,88.8313,88.932,10800.0
2018-06-12 12:50:00,97.1,97.1,97.03,97.03,9020.0,88.932,88.932,88.8679,88.8679,9020.0
2018-06-12 12:55:00,97.01,97.06,97.01,97.03,11210.0,88.8496,88.8954,88.8496,88.8679,11210.0
2018-06-12 13:00:00,97.03,97.05,96.99,97.03,12591.0,88.8679,88.8862,88.8313,88.8679,12591.0
2018-06-12 13:05:00,97.03,97.05,96.93,96.98,18059.0,88.8679,88.8862,88.7763,88.8221,18059.0
2018-06-12 13:10:00,96.97,97.01,96.93,97.0,10928.0,88.813,88.8496,88.7763,88.8404,10928.0
2018-06-12 13:15:00,97.0,97.0,96.83,96.87,10421.0,88.8404,88.8404,88.6847,88.7214,10421.0
2018-06-12 13:20:00,96.9,96.92,96.81,96.81,6142.0,88.7488,88.7672,88.6664,88.6664,6142.0
2018-06-12 13:25:00,96.81,96.88,96.79,96.85,11605.0,88.6664,88.7305,88.6481,88.7031,11605.0
2018-06-12 13:30:00,96.86,96.87,96.79,96.83,19852.0,88.7122,88.7214,88.6481,88.6847,19852.0
2018-06-12 13:35:00,96.83,96.94,96.82,96.87,9109.0,88.6847,88.7855,88.6756,88.7214,9109.0
2018-06-12 13:40:00,96.85,96.88,96.78,96.78,11067.0,88.7031,88.7305,88.6389,88.6389,11067.0
2018-06-12 13:45:00,96.79,96.86,96.79,96.85,7200.0,88.6481,88.7122,88.6481,88.7031,7200.0
2018-06-12 13:50:00,96.85,96.86,96.79,96.85,11836.0,88.7031,88.7122,88.6481,88.7031,11836.0
2018-06-12 13:55:00,96.86,96.88,96.85,96.88,14670.0,88.7122,88.7305,88.7031,88.7305,14670.0
2018-06-12 14:00:00,96.88,96.88,96.87,96.88,77106.0,88.7305,88.7305,88.7214,88.7305,77106.0
2018-06-12 14:05:00,96.88,97.0,96.87,96.93,22193.0,88.7305,88.8404,88.7214,88.7763,22193.0
2018-06-12 14:10:00,96.94,96.95,96.85,96.85,13367.0,88.7855,88.7946,88.7031,88.7031,13367.0
2018-06-12 14:15:00,96.86,96.9,96.84,96.89,18195.0,88.7122,88.7488,88.6939,88.7397,18195.0
2018-06-12 14:20:00,96.9,96.9,96.83,96.85,13466.0,88.7488,88.7488,88.6847,88.7031,13466.0
2018-06-12 14:25:00,96.86,96.86,96.58,96.61,22776.0,88.7122,88.7122,88.4558,88.4832,22776.0
2018-06-12 14:30:00,96.62,96.66,96.49,96.6,22345.0,88.4924,88.529,88.3733,88.4741,22345.0
2018-06-12 14:35:00,96.6,96.73,96.58,96.71,18593.0,88.4741,88.5931,88.4558,88.5748,18593.0
2018-06-12 14:40:00,96.72,96.74,96.58,96.59,7605.0,88.584,88.6023,88.4558,88.4649,7605.0
2018-06-12 14:45:00,96.61,96.62,96.42,96.52,36036.0,88.4832,88.4924,88.3092,88.4008,36036.0
2018-06-12 14:50:00,96.53,96.55,96.42,96.53,34272.0,88.41,88.4283,88.3092,88.41,34272.0
2018-06-12 14:55:00,96.52,96.61,96.46,96.49,65536.0,88.4008,88.4832,88.3459,88.3733,65536.0
2018-06-12 15:00:00,96.49,96.6,96.45,96.6,18595.0,88.3733,88.4741,88.3367,88.4741,18595.0
2018-06-12 15:05:00,96.6,96.7,96.59,96.64,19267.0,88.4741,88.5657,88.4649,88.5107,19267.0
2018-06-12 15:10:00,96.66,96.66,96.59,96.64,83237.0,88.529,88.529,88.4649,88.5107,83237.0
2018-06-12 15:15:00,96.64,96.64,96.61,96.63,11192.0,88.5107,88.5107,88.4832,88.5016,11192.0
2018-06-12 15:20:00,96.64,96.65,96.58,96.62,22402.0,88.5107,88.5199,88.4558,88.4924,22402.0
2018-06-12 15:25:00,96.62,96.65,96.6,96.64,63677.0,88.4924,88.5199,88.4741,88.5107,63677.0
2018-06-12 15:30:00,96.64,96.82,96.62,96.77,24414.0,88.5107,88.6756,88.4924,88.6298,24414.0
2018-06-12 15:35:00,96.77,96.78,96.61,96.61,45374.0,88.6298,88.6389,88.4832,88.4832,45374.0
2018-06-12 15:40:00,96.62,96.66,96.57,96.62,140517.0,88.4924,88.529,88.4466,88.4924,140517.0
2018-06-12 15:45:00,96.62,96.63,96.48,96.53,46624.0,88.4924,88.5016,88.3642,88.41,46624.0
2018-06-12 15:50:00,96.53,96.65,96.53,96.59,58445.0,88.41,88.5199,88.41,88.4649,58445.0
2018-06-12 15:55:00,96.6,96.72,96.58,96.67,102199.0,88.4741,88.584,88.4558,88.5382,102199.0
2018-06-13 09:30:00,96.79,96.93,96.59,96.67,25129.0,88.6481,88.7763,88.4649,88.5382,25129.0
2018-06-13 09:35:00,96.71,96.74,96.26,96.74,31515.0,88.5748,88.6023,88.1627,88.6023,31515.0
2018-06-13 09:40:00,96.73,96.73,96.33,96.34,14906.0,88.5931,88.5931,88.2268,88.236,14906.0
2018-06-13 09:45:00,96.37,96.53,96.37,96.52,10079.0,88.2634,88.41,88.2634,88.4008,10079.0
2018-06-13 09:50:00,96.54,96.64,96.43,96.49,13419.0,88.4191,88.5107,88.3184,88.3733,13419.0
2018-06-13 09:55:00,96.45,96.57,96.38,96.4,11573.0,88.3367,88.4466,88.2726,88.2909,11573.0
2018-06-13 10:00:00,96.4,96.64,96.38,96.45,21880.0,88.2909,88.5107,88.2726,88.3367,21880.0
2018-06-13 10:05:00,96.44,96.6,96.33,96.57,20277.0,88.3275,88.4741,88.2268,88.4466,20277.0
2018-06-13 10:10:00,96.56,96.82,96.51,96.78,14952.0,88.4374,88.6756,88.3917,88.6389,14952.0
2018-06-13 10:15:00,96.8,96.92,96.77,96.81,20900.0,88.6573,88.7672,88.6298,88.6664,20900.0
2018-06-13 10:20:00,96.84,96.93,96.67,96.78,20951.0,88.6939,88.7763,88.5382,88.6389,20951.0
2018-06-13 10:25:00,96.74,96.87,96.71,96.81,26078.0,88.6023,88.7214,88.5748,88.6664,26078.0
2018-06-13 10:30:00,96.8,96.87,96.66,96.75,21956.0,88.6573,88.7214,88.529,88.6115,21956.0
2018-06-13 10:35:00,96.75,96.89,96.72,96.81,10969.0,88.6115,88.7397,88.584,88.6664,10969.0
2018-06-13 10:40:00,96.81,96.81,96.67,96.77,13551.0,88.6664,88.6664,88.5382,88.6298,13551.0
2018-06-13 10:45:00,96.74,96.75,96.59,96.65,35972.0,88.6023,88.6115,88.4649,88.5199,35972.0
2018-06-13 10:50:00,96.63,96.69,96.56,96.65,11902.0,88.5016,88.5565,88.4374,88.5199,11902.0
2018-06-13 10:55:00,96.65,96.69,96.59,96.67,12623.0,88.5199,88.5565,88.4649,88.5382,12623.0
2018-06-13 11:00:00,96.68,96.75,96.59,96.7,18592.0,88.5474,88.6115,88.4649,88.5657,18592.0
2018-06-13 11:05:00,96.7,96.81,96.7,96.79,20075.0,88.5657,88.6664,88.5657,88.6481,20075.0
2018-06-13 11:10:00,96.8,96.94,96.77,96.94,12221.0,88.6573,88.7855,88.6298,88.7855,12221.0
2018-06-13 11:15:00,96.95,96.99,96.88,96.97,17906.0,88.7946,88.8313,88.7305,88.813,17906.0
2018-06-13 11:20:00,97.0,97.02,96.95,96.98,23929.0,88.8404,88.8588,88.7946,88.8221,23929.0
2018-06-13 11:25:00,97.0,97.01,96.98,96.98,11814.0,88.8404,88.8496,88.8221,88.8221,11814.0
2018-06-13 11:30:00,96.99,97.01,96.96,97.0,48103.0,88.8313,88.8496,88.8038,88.8404,48103.0
2018-06-13 11:35:00,97.0,97.0,96.87,96.88,21762.0,88.8404,88.8404,88.7214,88.7305,21762.0
2018-06-13 11:40:00,96.89,97.0,96.86,96.95,12260.0,88.7397,88.8404,88.7122,88.7946,12260.0
2018-06-13 11:45:00,96.95,96.99,96.95,96.98,11404.0,88.7946,88.8313,88.7946,88.8221,11404.0
2018-06-13 11:50:00,96.98,97.0,96.93,96.94,10410.0,88.8221,88.8404,88.7763,88.7855,10410.0
2018-06-13 11:55:00,96.94,97.03,96.94,97.0,16871.0,88.7855,88.8679,88.7855,88.8404,16871.0
2018-06-13 12:00:00,97.03,97.33,97.03,97.27,34777.0,88.8679,89.1427,88.8679,89.0877,34777.0
2018-06-13 12:05:00,97.26,97.35,97.21,97.21,15679.0,89.0786,89.161,89.0328,89.0328,15679.0
2018-06-13 12:10:00,97.2,97.2,97.08,97.12,9617.0,89.0236,89.0236,88.9137,88.9503,9617.0
2018-06-13 12:15:00,97.14,97.2,97.14,97.14,8310.0,88.9687,89.0236,88.9687,88.9687,8310.0
2018-06-13 12:20:00,97.14,97.28,97.14,97.28,10260.0,88.9687,89.0969,88.9687,89.0969,10260.0
2018-06-13 12:25:00,97.28,97.29,97.13,97.14,9605.0,89.0969,89.106,88.9595,88.9687,9605.0
2018-06-13 12:30:00,97.14,97.19,97.08,97.09,9350.0,88.9687,89.0145,88.9137,88.9229,9350.0
2018-06-13 12:35:00,97.08,97.14,97.04,97.07,8753.0,88.9137,88.9687,88.8771,88.9045,8753.0
2018-06-13 12:40:00,97.06,97.06,96.99,97.0,5484.0,88.8954,88.8954,88.8313,88.8404,5484.0
2018-06-13 12:45:00,96.99,97.05,96.98,97.02,7301.0,88.8313,88.8862,88.8221,88.8588,7301.0
2018-06-13 12:50:00,97.02,97.06,96.93,96.96,13486.0,88.8588,88.8954,88.7763,88.8038,13486.0
2018-06-13 12:55:00,96.94,96.96,96.82,96.86,8015.0,88.7855,88.8038,88.6756,88.7122,8015.0
2018-06-13 13:00:00,96.81,96.94,96.8,96.93,7600.0,88.6664,88.7855,88.6573,88.7763,7600.0
2018-06-13 13:05:00,96.93,96.99,96.91,96.95,14140.0,88.7763,88.8313,88.758,88.7946,14140.0
2018-06-13 13:10:00,96.95,96.99,96.93,96.95,5017.0,88.7946,88.8313,88.7763,88.7946,5017.0
2018-06-13 13:15:00,96.95,96.95,96.89,96.95,18763.0,88.7946,88.7946,88.7397,88.7946,18763.0
2018-06-13 13:20:00,96.92,96.95,96.85,96.85,8752.0,88.7672,88.7946,88.7031,88.7031,8752.0
2018-06-13 13:25:00,96.85,96.94,96.85,96.9,14769.0,88.7031,88.7855,88.7031,88.7488,14769.0
2018-06-13 13:30:00,96.9,96.95,96.83,96.84,12672.0,88.7488,88.7946,88.6847,88.6939,12672.0
2018-06-13 13:35:00,96.86,96.94,96.86,96.9,19081.0,88.7122,88.7855,88.7122,88.7488,19081.0
2018-06-13 13:40:00,96.9,96.95,96.89,96.9,26167.0,88.7488,88.7946,88.7397,88.7488,26167.0
2018-06-13 13:45:00,96.9,96.93,96.84,96.91,10181.0,88.7488,88.7763,88.6939,88.758,10181.0
2018-06-13 13:50:00,96.91,97.08,96.91,97.08,8985.0,88.758,88.9137,88.758,88.9137,8985.0
2018-06-13 13:55:00,97.09,97.1,96.94,96.95,4751.0,88.9229,88.932,88.7855,88.7946,4751.0
2018-06-13 14:00:00,96.94,96.94,96.64,96.65,16270.0,88.7855,88.7855,88.5107,88.5199,16270.0
2018-06-13 14:05:00,96.62,96.68,96.59,96.64,16844.0,88.4924,88.5474,88.4649,88.5107,16844.0
2018-06-13 14:10:00,96.66,96.73,96.6,96.63,16964.0,88.529,88.5931,88.4741,88.5016,16964.0
2018-06-13 14:15:00,96.65,96.7,96.59,96.61,38840.0,88.5199,88.5657,88.4649,88.4832,38840.0
2018-06-13 14:20:00,96.62,96.64,96.44,96.47,13464.0,88.4924,88.5107,88.3275,88.355,13464.0
2018-06-13 14:25:00,96.49,96.54,96.36,96.36,14910.0,88.3733,88.4191,88.2543,88.2543,14910.0
2018-06-13 14:30:00,96.37,96.44,96.33,96.42,11890.0,88.2634,88.3275,88.2268,88.3092,11890.0
2018-06-13 14:35:00,96.45,96.48,96.4,96.43,13676.0,88.3367,88.3642,88.2909,88.3184,13676.0
2018-06-13 14:40:00,96.43,96.51,96.43,96.48,17631.0,88.3184,88.3917,88.3184,88.3642,17631.0
2018-06-13 14:45:00,96.48,96.5,96.34,96.5,26239.0,88.3642,88.3825,88.236,88.3825,26239.0
2018-06-13 14:50:00,96.51,96.58,96.44,96.47,18220.0,88.3917,88.4558,88.3275,88.355,18220.0
2018-06-13 14:55:00,96.47,96.52,96.37,96.47,32249.0,88.355,88.4008,88.2634,88.355,32249.0
2018-06-13 15:00:00,96.48,96.81,96.48,96.8,48896.0,88.3642,88.6664,88.3642,88.6573,48896.0
2018-06-13 15:05:00,96.8,97.02,96.8,96.91,75968.0,88.6573,88.8588,88.6573,88.758,75968.0
2018-06-13 15:10:00,96.9,96.95,96.86,96.9,24335.0,88.7488,88.7946,88.7122,88.7488,24335.0
2018-06-13 15:15:00,96.89,96.96,96.88,96.92,14105.0,88.7397,88.8038,88.7305,88.7672,14105.0
2018-06-13 15:20:00,96.92,96.96,96.83,96.84,11905.0,88.7672,88.8038,88.6847,88.6939,11905.0
2018-06-13 15:25:00,96.83,96.83,96.7,96.78,26578.0,88.6847,88.6847,88.5657,88.6389,26578.0
2018-06-13 15:30:00,96.79,96.84,96.75,96.82,24228.0,88.6481,88.6939,88.6115,88.6756,24228.0
2018-06-13 15:35:00,96.82,96.87,96.78,96.79,24338.0,88.6756,88.7214,88.6389,88.6481,24338.0
2018-06-13 15:40:00,96.78,96.83,96.77,96.81,18233.0,88.6389,88.6847,88.6298,88.6664,18233.0
2018-06-13 15:45:00,96.81,96.82,96.7,96.7,35110.0,88.6664,88.6756,88.5657,88.5657,35110.0
2018-06-13 15:50:00,96.7,96.77,96.66,96.7,28863.0,88.5657,88.6298,88.529,88.5657,28863.0
2018-06-13 15:55:00,96.7,96.82,96.66,96.73,163350.0,88.5657,88.6756,88.529,88.5931,163350.0
2018-06-14 09:30:00,97.02,97.02,96.55,96.77,32401.0,88.8588,88.8588,88.4283,88.6298,32401.0
2018-06-14 09:35:00,96.69,97.17,96.68,97.11,16143.0,88.5565,88.9961,88.5474,88.9412,16143.0
2018-06-14 09:40:00,97.11,97.13,96.94,97.11,10312.0,88.9412,88.9595,88.7855,88.9412,10312.0
2018-06-14 09:45:00,97.01,97.1,96.51,96.77,27468.0,88.8496,88.932,88.3917,88.6298,27468.0
2018-06-14 09:50:00,96.77,96.83,96.56,96.56,25847.0,88.6298,88.6847,88.4374,88.4374,25847.0
2018-06-14 09:55:00,96.62,96.66,96.32,96.44,13369.0,88.4924,88.529,88.2176,88.3275,13369.0
2018-06-14 10:00:00,96.46,96.78,96.45,96.65,26412.0,88.3459,88.6389,88.3367,88.5199,26412.0
2018-06-14 10:05:00,96.66,96.7,96.46,96.52,14095.0,88.529,88.5657,88.3459,88.4008,14095.0
2018-06-14 10:10:00,96.48,96.58,96.35,96.56,13061.0,88.3642,88.4558,88.2451,88.4374,13061.0
2018-06-14 10:15:00,96.55,96.55,96.32,96.35,16515.0,88.4283,88.4283,88.2176,88.2451,16515.0
2018-06-14 10:20:00,96.38,96.38,95.91,95.95,43543.0,88.2726,88.2726,87.8421,87.8788,43543.0
2018-06-14 10:25:00,95.96,96.21,95.96,96.03,17192.0,87.8879,88.1169,87.8879,87.952,17192.0
2018-06-14 10:30:00,96.04,96.18,95.73,95.9,42766.0,87.9612,88.0894,87.6773,87.833,42766.0
2018-06-14 10:35:00,95.87,95.98,95.7,95.7,11217.0,87.8055,87.9062,87.6498,87.6498,11217.0
2018-06-14 10:40:00,95.71,95.74,95.61,95.64,50627.0,87.6589,87.6864,87.5674,87.5948,50627.0
2018-06-14 10:45:00,95.64,95.78,95.63,95.76,29923.0,87.5948,87.7231,87.5857,87.7047,29923.0
2018-06-14 10:50:00,95.75,95.9,95.68,95.86,19699.0,87.6956,87.833,87.6315,87.7963,19699.0
2018-06-14 10:55:00,95.9,96.08,95.87,96.08,22206.0,87.833,87.9978,87.8055,87.9978,22206.0
2018-06-14 11:00:00,96.06,96.48,96.06,96.46,60268.0,87.9795,88.3642,87.9795,88.3459,60268.0
2018-06-14 11:05:00,96.43,96.56,96.33,96.34,19108.0,88.3184,88.4374,88.2268,88.236,19108.0
2018-06-14 11:10:00,96.33,96.33,96.18,96.22,6329.0,88.2268,88.2268,88.0894,88.126,6329.0
2018-06-14 11:15:00,96.23,96.24,96.14,96.22,13363.0,88.1352,88.1444,88.0528,88.126,13363.0
2018-06-14 11:20:00,96.22,96.33,96.22,96.31,6242.0,88.126,88.2268,88.126,88.2085,6242.0
2018-06-14 11:25:00,96.32,96.32,96.18,96.21,9318.0,88.2176,88.2176,88.0894,88.1169,9318.0
2018-06-14 11:30:00,96.24,96.3,96.17,96.2,6262.0,88.1444,88.1993,88.0803,88.1077,6262.0
2018-06-14 11:35:00,96.2,96.36,96.2,96.32,6500.0,88.1077,88.2543,88.1077,88.2176,6500.0
2018-06-14 11:40:00,96.28,96.31,96.25,96.28,5627.0,88.181,88.2085,88.1535,88.181,5627.0
2018-06-14 11:45:00,96.26,96.41,96.26,96.37,10267.0,88.1627,88.3001,88.1627,88.2634,10267.0
2018-06-14 11:50:00,96.38,96.49,96.36,96.43,9397.0,88.2726,88.3733,88.2543,88.3184,9397.0
2018-06-14 11:55:00,96.41,96.57,96.41,96.51,7700.0,88.3001,88.4466,88.3001,88.3917,7700.0
2018-06-14 12:00:00,96.52,96.56,96.5,96.55,8328.0,88.4008,88.4374,88.3825,88.4283,8328.0
2018-06-14 12:05:00,96.56,96.62,96.55,96.58,6963.0,88.4374,88.4924,88.4283,88.4558,6963.0
2018-06-14 12:10:00,96.57,96.61,96.54,96.56,5300.0,88.4466,88.4832,88.4191,88.4374,5300.0
2018-06-14 12:15:00,96.56,96.61,96.46,96.46,7629.0,88.4374,88.4832,88.3459,88.3459,7629.0
2018-06-14 12:20:00,96.47,96.61,96.45,96.46,14084.0,88.355,88.4832,88.3367,88.3459,14084.0
2018-06-14 12:25:00,96.45,96.45,96.25,96.25,6126.0,88.3367,88.3367,88.1535,88.1535,6126.0
2018-06-14 12:30:00,96.23,96.3,96.17,96.27,10063.0,88.1352,88.1993,88.0803,88.1718,10063.0
2018-06-14 12:35:00,96.28,96.35,96.26,96.28,5772.0,88.181,88.2451,88.1627,88.181,5772.0
2018-06-14 12:40:00,96.29,96.31,96.24,96.24,3878.0,88.1902,88.2085,88.1444,88.1444,3878.0
2018-06-14 12:45:00,96.24,96.28,96.21,96.21,3650.0,88.1444,88.181,88.1169,88.1169,3650.0
2018-06-14 12:50:00,96.23,96.31,96.23,96.3,4757.0,88.1352,88.2085,88.1352,88.1993,4757.0
2018-06-14 12:55:00,96.27,96.33,96.22,96.31,7350.0,88.1718,88.2268,88.126,88.2085,7350.0
2018-06-14 13:00:00,96.3,96.33,96.25,96.27,3500.0,88.1993,88.2268,88.1535,88.1718,3500.0
2018-06-14 13:05:00,96.24,96.25,96.15,96.21,6768.0,88.1444,88.1535,88.0619,88.1169,6768.0
2018-06-14 13:10:00,96.21,96.27,96.17,96.2,8250.0,88.1169,88.1718,88.0803,88.1077,8250.0
2018-06-14 13:15:00,96.19,96.24,96.15,96.2,8709.0,88.0986,88.1444,88.0619,88.1077,8709.0
2018-06-14 13:20:00,96.19,96.24,96.17,96.22,7006.0,88.0986,88.1444,88.0803,88.126,7006.0
2018-06-14 13:25:00,96.25,96.26,96.21,96.23,3950.0,88.1535,88.1627,88.1169,88.1352,3950.0
2018-06-14 13:30:00,96.23,96.25,96.21,96.23,4592.0,88.1352,88.1535,88.1169,88.1352,4592.0
2018-06-14 13:35:00,96.25,96.31,96.22,96.31,8737.0,88.1535,88.2085,88.126,88.2085,8737.0
2018-06-14 13:40:00,96.32,96.4,96.31,96.35,9827.0,88.2176,88.2909,88.2085,88.2451,9827.0
2018-06-14 13:45:00,96.36,96.37,96.33,96.33,4081.0,88.2543,88.2634,88.2268,88.2268,4081.0
2018-06-14 13:50:00,96.32,96.33,96.25,96.26,8217.0,88.2176,88.2268,88.1535,88.1627,8217.0
2018-06-14 13:55:00,96.25,96.25,96.15,96.17,10505.0,88.1535,88.1535,88.0619,88.0803,10505.0
2018-06-14 14:00:00,96.16,96.28,96.13,96.27,10225.0,88.0711,88.181,88.0436,88.1718,10225.0
2018-06-14 14:05:00,96.26,96.28,96.17,96.17,11607.0,88.1627,88.181,88.0803,88.0803,11607.0
2018-06-14 14:10:00,96.2,96.33,96.16,96.2,15300.0,88.1077,88.2268,88.0711,88.1077,15300.0
2018-06-14 14:15:00,96.2,96.21,96.12,96.14,11667.0,88.1077,88.1169,88.0345,88.0528,11667.0
2018-06-14 14:20:00,96.15,96.15,96.1,96.12,10894.0,88.0619,88.0619,88.0161,88.0345,10894.0
2018-06-14 14:25:00,96.11,96.11,96.05,96.05,11369.0,88.0253,88.0253,87.9703,87.9703,11369.0
2018-06-14 14:30:00,96.06,96.11,96.05,96.06,21002.0,87.9795,88.0253,87.9703,87.9795,21002.0
2018-06-14 14:35:00,96.05,96.06,95.9,95.9,16507.0,87.9703,87.9795,87.833,87.833,16507.0
2018-06-14 14:40:00,95.89,95.96,95.85,95.87,15969.0,87.8238,87.8879,87.7872,87.8055,15969.0
2018-06-14 14:45:00,95.86,96.09,95.84,96.09,20832.0,87.7963,88.007,87.778,88.007,20832.0
2018-06-14 14:50:00,96.08,96.08,96.03,96.06,9923.0,87.9978,87.9978,87.952,87.9795,9923.0
2018-06-14 14:55:00,96.04,96.04,95.99,96.0,10300.0,87.9612,87.9612,87.9154,87.9246,10300.0
2018-06-14 15:00:00,96.02,96.11,95.99,96.11,15860.0,87.9429,88.0253,87.9154,88.0253,15860.0
2018-06-14 15:05:00,96.11,96.14,96.07,96.14,10728.0,88.0253,88.0528,87.9887,88.0528,10728.0
2018-06-14 15:10:00,96.14,96.26,96.1,96.23,18528.0,88.0528,88.1627,88.0161,88.1352,18528.0
2018-06-14 15:15:00,96.23,96.24,96.21,96.23,15083.0,88.1352,88.1444,88.1169,88.1352,15083.0
2018-06-14 15:20:00,96.22,96.23,96.12,96.17,31460.0,88.126,88.1352,88.0345,88.0803,31460.0
2018-06-14 15:25:00,96.15,96.19,96.14,96.15,15272.0,88.0619,88.0986,88.0528,88.0619,15272.0
2018-06-14 15:30:00,96.16,96.17,96.11,96.15,25517.0,88.0711,88.0803,88.0253,88.0619,25517.0
2018-06-14 15:35:00,96.16,96.2,96.14,96.16,28198.0,88.0711,88.1077,88.0528,88.0711,28198.0
2018-06-14 15:40:00,96.17,96.18,96.08,96.11,33610.0,88.0803,88.0894,87.9978,88.0253,33610.0
2018-06-14 15:45:00,96.1,96.22,96.1,96.18,35915.0,88.0161,88.126,88.0161,88.0894,35915.0
2018-06-14 15:50:00,96.17,96.17,96.11,96.15,42849.0,88.0803,88.0803,88.0253,88.0619,42849.0
2018-06-14 15:55:00,96.15,96.41,96.13,96.37,157302.0,88.0619,88.3001,88.0436,88.2634,157302.0
2018-06-15 09:30:00,95.92,96.53,95.92,96.34,249080.0,87.8513,88.41,87.8513,88.236,249080.0
2018-06-15 09:35:00,96.38,96.39,96.16,96.2,15475.0,88.2726,88.2817,88.0711,88.1077,15475.0
2018-06-15 09:40:00,96.24,96.43,96.15,96.35,9965.0,88.1444,88.3184,88.0619,88.2451,9965.0
2018-06-15 09:45:00,96.34,96.84,96.34,96.8,19073.0,88.236,88.6939,88.236,88.6573,19073.0
2018-06-15 09:50:00,96.78,96.92,96.67,96.82,16497.0,88.6389,88.7672,88.5382,88.6756,16497.0
2018-06-15 09:55:00,96.79,96.87,96.65,96.85,8567.0,88.6481,88.7214,88.5199,88.7031,8567.0
2018-06-15 10:00:00,96.81,96.85,96.7,96.75,10914.0,88.6664,88.7031,88.5657,88.6115,10914.0
2018-06-15 10:05:00,96.76,96.82,96.66,96.79,15423.0,88.6206,88.6756,88.529,88.6481,15423.0
2018-06-15 10:10:00,96.76,96.87,96.71,96.85,14256.0,88.6206,88.7214,88.5748,88.7031,14256.0
2018-06-15 10:15:00,96.86,96.87,96.7,96.77,11562.0,88.7122,88.7214,88.5657,88.6298,11562.0
2018-06-15 10:20:00,96.74,96.8,96.72,96.76,14218.0,88.6023,88.6573,88.584,88.6206,14218.0
2018-06-15 10:25:00,96.77,96.81,96.72,96.77,61828.0,88.6298,88.6664,88.584,88.6298,61828.0
2018-06-15 10:30:00,96.77,96.77,96.36,96.61,45195.0,88.6298,88.6298,88.2543,88.4832,45195.0
2018-06-15 10:35:00,96.59,96.63,96.38,96.4,50223.0,88.4649,88.5016,88.2726,88.2909,50223.0
2018-06-15 10:40:00,96.43,96.58,96.35,96.57,14275.0,88.3184,88.4558,88.2451,88.4466,14275.0
2018-06-15 10:45:00,96.52,96.58,96.44,96.56,6986.0,88.4008,88.4558,88.3275,88.4374,6986.0
2018-06-15 10:50:00,96.56,96.64,96.44,96.52,10745.0,88.4374,88.5107,88.3275,88.4008,10745.0
2018-06-15 10:55:00,96.55,96.59,96.5,96.56,10402.0,88.4283,88.4649,88.3825,88.4374,10402.0
2018-06-15 11:00:00,96.57,96.68,96.57,96.66,6604.0,88.4466,88.5474,88.4466,88.529,6604.0
2018-06-15 11:05:00,96.67,96.7,96.58,96.59,8315.0,88.5382,88.5657,88.4558,88.4649,8315.0
2018-06-15 11:10:00,96.59,96.61,96.56,96.56,7677.0,88.4649,88.4832,88.4374,88.4374,7677.0
2018-06-15 11:15:00,96.58,96.61,96.43,96.5,11347.0,88.4558,88.4832,88.3184,88.3825,11347.0
2018-06-15 11:20:00,96.52,96.6,96.5,96.5,11321.0,88.4008,88.4741,88.3825,88.3825,11321.0
2018-06-15 11:25:00,96.51,96.55,96.42,96.46,13500.0,88.3917,88.4283,88.3092,88.3459,13500.0
2018-06-15 11:30:00,96.47,96.57,96.43,96.54,16183.0,88.355,88.4466,88.3184,88.4191,16183.0
2018-06-15 11:35:00,96.58,96.58,96.48,96.48,10543.0,88.4558,88.4558,88.3642,88.3642,10543.0
2018-06-15 11:40:00,96.47,96.54,96.46,96.51,12607.0,88.355,88.4191,88.3459,88.3917,12607.0
2018-06-15 11:45:00,96.51,96.56,96.47,96.49,13023.0,88.3917,88.4374,88.355,88.3733,13023.0
2018-06-15 11:50:00,96.47,96.68,96.46,96.66,13652.0,88.355,88.5474,88.3459,88.529,13652.0
2018-06-15 11:55:00,96.67,96.72,96.58,96.64,10383.0,88.5382,88.584,88.4558,88.5107,10383.0
2018-06-15 12:00:00,96.65,96.71,96.62,96.67,13345.0,88.5199,88.5748,88.4924,88.5382,13345.0
2018-06-15 12:05:00,96.65,96.68,96.63,96.66,9657.0,88.5199,88.5474,88.5016,88.529,9657.0
2018-06-15 12:10:00,96.66,96.68,96.63,96.66,9662.0,88.529,88.5474,88.5016,88.529,9662.0
2018-06-15 12:15:00,96.65,96.69,96.62,96.66,6824.0,88.5199,88.5565,88.4924,88.529,6824.0
2018-06-15 12:20:00,96.64,96.76,96.64,96.73,10232.0,88.5107,88.6206,88.5107,88.5931,10232.0
2018-06-15 12:25:00,96.72,96.78,96.69,96.77,36026.0,88.584,88.6389,88.5565,88.6298,36026.0
2018-06-15 12:30:00,96.77,96.81,96.71,96.73,8468.0,88.6298,88.6664,88.5748,88.5931,8468.0
2018-06-15 12:35:00,96.74,96.77,96.73,96.76,8154.0,88.6023,88.6298,88.5931,88.6206,8154.0
2018-06-15 12:40:00,96.77,96.8,96.73,96.73,7759.0,88.6298,88.6573,88.5931,88.5931,7759.0
2018-06-15 12:45:00,96.72,96.73,96.67,96.7,3570.0,88.584,88.5931,88.5382,88.5657,3570.0
2018-06-15 12:50:00,96.69,96.69,96.63,96.66,3500.0,88.5565,88.5565,88.5016,88.529,3500.0
2018-06-15 12:55:00,96.66,96.73,96.64,96.73,7579.0,88.529,88.5931,88.5107,88.5931,7579.0
2018-06-15 13:00:00,96.71,96.75,96.68,96.71,5084.0,88.5748,88.6115,88.5474,88.5748,5084.0
2018-06-15 13:05:00,96.71,96.71,96.61,96.65,7159.0,88.5748,88.5748,88.4832,88.5199,7159.0
2018-06-15 13:10:00,96.65,96.73,96.63,96.68,5101.0,88.5199,88.5931,88.5016,88.5474,5101.0
2018-06-15 13:15:00,96.68,96.72,96.68,96.71,3927.0,88.5474,88.584,88.5474,88.5748,3927.0
2018-06-15 13:20:00,96.71,96.71,96.63,96.65,5631.0,88.5748,88.5748,88.5016,88.5199,5631.0
2018-06-15 13:25:00,96.65,96.66,96.6,96.64,7600.0,88.5199,88.529,88.4741,88.5107,7600.0
2018-06-15 13:30:00,96.62,96.66,96.6,96.65,6016.0,88.4924,88.529,88.4741,88.5199,6016.0
2018-06-15 13:35:00,96.65,96.71,96.63,96.69,7983.0,88.5199,88.5748,88.5016,88.5565,7983.0
2018-06-15 13:40:00,96.7,96.71,96.67,96.67,6005.0,88.5657,88.5748,88.5382,88.5382,6005.0
2018-06-15 13:45:00,96.67,96.69,96.63,96.65,15260.0,88.5382,88.5565,88.5016,88.5199,15260.0
2018-06-15 13:50:00,96.65,96.66,96.58,96.59,43577.0,88.5199,88.529,88.4558,88.4649,43577.0
2018-06-15 13:55:00,96.59,96.63,96.55,96.61,76809.0,88.4649,88.5016,88.4283,88.4832,76809.0
2018-06-15 14:00:00,96.62,96.65,96.6,96.62,9437.0,88.4924,88.5199,88.4741,88.4924,9437.0
2018-06-15 14:05:00,96.6,96.7,96.58,96.69,10563.0,88.4741,88.5657,88.4558,88.5565,10563.0
2018-06-15 14:10:00,96.7,96.7,96.66,96.67,9031.0,88.5657,88.5657,88.529,88.5382,9031.0
2018-06-15 14:15:00,96.69,96.72,96.67,96.71,14021.0,88.5565,88.584,88.5382,88.5748,14021.0
2018-06-15 14:20:00,96.72,96.89,96.72,96.82,20029.0,88.584,88.7397,88.584,88.6756,20029.0
2018-06-15 14:25:00,96.83,96.9,96.8,96.85,11449.0,88.6847,88.7488,88.6573,88.7031,11449.0
2018-06-15 14:30:00,96.86,96.91,96.82,96.84,55802.0,88.7122,88.758,88.6756,88.6939,55802.0
2018-06-15 14:35:00,96.84,96.92,96.83,96.88,11989.0,88.6939,88.7672,88.6847,88.7305,11989.0
2018-06-15 14:40:00,96.87,96.97,96.86,96.97,11697.0,88.7214,88.813,88.7122,88.813,11697.0
2018-06-15 14:45:00,96.95,96.97,96.93,96.93,11836.0,88.7946,88.813,88.7763,88.7763,11836.0
2018-06-15 14:50:00,96.92,96.96,96.9,96.92,9587.0,88.7672,88.8038,88.7488,88.7672,9587.0
2018-06-15 14:55:00,96.94,96.96,96.91,96.94,7259.0,88.7855,88.8038,88.758,88.7855,7259.0
2018-06-15 15:00:00,96.93,96.94,96.84,96.88,15758.0,88.7763,88.7855,88.6939,88.7305,15758.0
2018-06-15 15:05:00,96.86,96.89,96.8,96.8,10896.0,88.7122,88.7397,88.6573,88.6573,10896.0
2018-06-15 15:10:00,96.82,96.86,96.8,96.81,9986.0,88.6756,88.7122,88.6573,88.6664,9986.0
2018-06-15 15:15:00,96.81,96.83,96.77,96.79,9949.0,88.6664,88.6847,88.6298,88.6481,9949.0
2018-06-15 15:20:00,96.78,96.81,96.78,96.8,10040.0,88.6389,88.6664,88.6389,88.6573,10040.0
2018-06-15 15:25:00,96.79,96.86,96.78,96.86,12910.0,88.6481,88.7122,88.6389,88.7122,12910.0
2018-06-15 15:30:00,96.86,97.06,96.86,97.03,26468.0,88.7122,88.8954,88.7122,88.8679,26468.0
2018-06-15 15:35:00,97.04,97.32,97.04,97.31,33184.0,88.8771,89.1335,88.8771,89.1244,33184.0
2018-06-15 15:40:00,97.31,97.34,97.09,97.18,54715.0,89.1244,89.1518,88.9229,89.0053,54715.0
2018-06-15 15:45:00,97.17,97.23,97.12,97.19,40574.0,88.9961,89.0511,88.9503,89.0145,40574.0
2018-06-15 15:50:00,97.19,97.24,97.17,97.2,63790.0,89.0145,89.0602,88.9961,89.0236,63790.0
2018-06-15 15:55:00,97.2,97.4,97.2,97.33,154809.0,89.0236,89.2068,89.0236,89.1427,154809.0
2018-06-18 09:30:00,96.87,97.19,96.76,97.17,27820.0,88.7214,89.0145,88.6206,88.9961,27820.0
2018-06-18 09:35:00,97.1,97.45,97.03,97.37,13694.0,88.932,89.2526,88.8679,89.1793,13694.0
2018-06-18 09:40:00,97.4,97.74,97.4,97.59,21801.0,89.2068,89.5182,89.2068,89.3808,21801.0
2018-06-18 09:45:00,97.64,97.85,97.64,97.81,22124.0,89.4266,89.6189,89.4266,89.5823,22124.0
2018-06-18 09:50:00,97.73,97.83,97.68,97.73,10235.0,89.509,89.6006,89.4632,89.509,10235.0
2018-06-18 09:55:00,97.77,97.95,97.77,97.91,18139.0,89.5457,89.7105,89.5457,89.6739,18139.0
2018-06-18 10:00:00,97.9,97.92,97.72,97.88,5660.0,89.6647,89.683,89.4999,89.6464,5660.0
2018-06-18 10:05:00,97.88,97.88,97.75,97.8,9528.0,89.6464,89.6464,89.5273,89.5731,9528.0
2018-06-18 10:10:00,97.77,97.81,97.72,97.73,7217.0,89.5457,89.5823,89.4999,89.509,7217.0
2018-06-18 10:15:00,97.72,97.99,97.72,97.98,17380.0,89.4999,89.7472,89.4999,89.738,17380.0
2018-06-18 10:20:00,97.99,98.29,97.99,98.27,44251.0,89.7472,90.0219,89.7472,90.0036,44251.0
2018-06-18 10:25:00,98.28,98.71,98.22,98.71,18951.0,90.0128,90.4066,89.9578,90.4066,18951.0
2018-06-18 10:30:00,98.7,98.9,98.62,98.8,45193.0,90.3974,90.5806,90.3242,90.489,45193.0
2018-06-18 10:35:00,98.79,98.85,98.71,98.73,35181.0,90.4799,90.5348,90.4066,90.4249,35181.0
2018-06-18 10:40:00,98.74,98.79,98.65,98.65,13678.0,90.4341,90.4799,90.3516,90.3516,13678.0
2018-06-18 10:45:00,98.65,98.87,98.65,98.85,12838.0,90.3516,90.5531,90.3516,90.5348,12838.0
2018-06-18 10:50:00,98.84,98.85,98.69,98.79,11239.0,90.5257,90.5348,90.3883,90.4799,11239.0
2018-06-18 10:55:00,98.79,98.83,98.63,98.63,17963.0,90.4799,90.5165,90.3333,90.3333,17963.0
2018-06-18 11:00:00,98.63,98.77,98.54,98.65,12257.0,90.3333,90.4615,90.2509,90.3516,12257.0
2018-06-18 11:05:00,98.66,98.75,98.6,98.75,14735.0,90.3608,90.4432,90.3058,90.4432,14735.0
2018-06-18 11:10:00,98.78,98.83,98.68,98.7,7406.0,90.4707,90.5165,90.3791,90.3974,7406.0
2018-06-18 11:15:00,98.7,98.78,98.6,98.7,7656.0,90.3974,90.4707,90.3058,90.3974,7656.0
2018-06-18 11:20:00,98.71,98.73,98.57,98.67,19183.0,90.4066,90.4249,90.2784,90.37,19183.0
2018-06-18 11:25:00,98.65,98.67,98.46,98.48,10741.0,90.3516,90.37,90.1776,90.1959,10741.0
2018-06-18 11:30:00,98.47,98.51,98.4,98.46,11898.0,90.1868,90.2234,90.1227,90.1776,11898.0
2018-06-18 11:35:00,98.45,98.51,98.39,98.42,25295.0,90.1685,90.2234,90.1135,90.141,25295.0
2018-06-18 11:40:00,98.41,98.43,98.36,98.39,9693.0,90.1318,90.1501,90.086,90.1135,9693.0
2018-06-18 11:45:00,98.37,98.38,98.31,98.32,10894.0,90.0952,90.1044,90.0402,90.0494,10894.0
2018-06-18 11:50:00,98.34,98.37,98.3,98.32,46839.0,90.0677,90.0952,90.0311,90.0494,46839.0
2018-06-18 11:55:00,98.35,98.35,98.14,98.21,7104.0,90.0769,90.0769,89.8845,89.9487,7104.0
2018-06-18 12:00:00,98.23,98.26,98.21,98.24,6523.0,89.967,89.9944,89.9487,89.9761,6523.0
2018-06-18 12:05:00,98.24,98.42,98.24,98.37,10392.0,89.9761,90.141,89.9761,90.0952,10392.0
2018-06-18 12:10:00,98.34,98.36,98.21,98.24,4751.0,90.0677,90.086,89.9487,89.9761,4751.0
2018-06-18 12:15:00,98.23,98.24,98.09,98.12,11218.0,89.967,89.9761,89.8387,89.8662,11218.0
2018-06-18 12:20:00,98.11,98.2,98.1,98.16,6408.0,89.8571,89.9395,89.8479,89.9029,6408.0
2018-06-18 12:25:00,98.15,98.23,98.12,98.18,10425.0,89.8937,89.967,89.8662,89.9212,10425.0
2018-06-18 12:30:00,98.18,98.22,98.17,98.21,10376.0,89.9212,89.9578,89.912,89.9487,10376.0
2018-06-18 12:35:00,98.22,98.35,98.2,98.3,12082.0,89.9578,90.0769,89.9395,90.0311,12082.0
2018-06-18 12:40:00,98.3,98.35,98.26,98.27,21000.0,90.0311,90.0769,89.9944,90.0036,21000.0
2018-06-18 12:45:00,98.25,98.34,98.25,98.34,25376.0,89.9853,90.0677,89.9853,90.0677,25376.0
2018-06-18 12:50:00,98.34,98.36,98.24,98.32,63026.0,90.0677,90.086,89.9761,90.0494,63026.0
2018-06-18 12:55:00,98.33,98.36,98.14,98.17,9988.0,90.0586,90.086,89.8845,89.912,9988.0
2018-06-18 13:00:00,98.18,98.27,98.15,98.18,28600.0,89.9212,90.0036,89.8937,89.9212,28600.0
2018-06-18 13:05:00,98.18,98.18,97.96,97.98,9106.0,89.9212,89.9212,89.7197,89.738,9106.0
2018-06-18 13:10:00,97.99,98.02,97.9,97.94,19882.0,89.7472,89.7746,89.6647,89.7014,19882.0
2018-06-18 13:15:00,97.97,98.02,97.96,97.99,8215.0,89.7288,89.7746,89.7197,89.7472,8215.0
2018-06-18 13:20:00,97.97,98.02,97.87,97.91,14070.0,89.7288,89.7746,89.6373,89.6739,14070.0
2018-06-18 13:25:00,97.93,97.95,97.83,97.89,5700.0,89.6922,89.7105,89.6006,89.6556,5700.0
2018-06-18 13:30:00,97.91,98.05,97.88,98.03,12349.0,89.6739,89.8021,89.6464,89.7838,12349.0
2018-06-18 13:35:00,98.03,98.05,97.99,97.99,6359.0,89.7838,89.8021,89.7472,89.7472,6359.0
2018-06-18 13:40:00,98.01,98.04,97.93,97.96,6232.0,89.7655,89.793,89.6922,89.7197,6232.0
2018-06-18 13:45:00,97.96,97.99,97.94,97.98,7500.0,89.7197,89.7472,89.7014,89.738,7500.0
2018-06-18 13:50:00,97.97,97.97,97.84,97.87,6269.0,89.7288,89.7288,89.6098,89.6373,6269.0
2018-06-18 13:55:00,97.86,97.9,97.81,97.82,7772.0,89.6281,89.6647,89.5823,89.5915,7772.0
2018-06-18 14:00:00,97.83,97.84,97.78,97.79,8033.0,89.6006,89.6098,89.5548,89.564,8033.0
2018-06-18 14:05:00,97.79,97.86,97.76,97.82,36380.0,89.564,89.6281,89.5365,89.5915,36380.0
2018-06-18 14:10:00,97.81,97.82,97.68,97.68,20773.0,89.5823,89.5915,89.4632,89.4632,20773.0
2018-06-18 14:15:00,97.68,97.94,97.68,97.9,15585.0,89.4632,89.7014,89.4632,89.6647,15585.0
2018-06-18 14:20:00,97.89,98.01,97.88,98.01,11209.0,89.6556,89.7655,89.6464,89.7655,11209.0
2018-06-18 14:25:00,98.02,98.06,98.0,98.03,18058.0,89.7746,89.8113,89.7563,89.7838,18058.0
2018-06-18 14:30:00,98.04,98.06,97.97,97.97,65660.0,89.793,89.8113,89.7288,89.7288,65660.0
2018-06-18 14:35:00,97.98,98.04,97.89,98.04,14275.0,89.738,89.793,89.6556,89.793,14275.0
2018-06-18 14:40:00,98.02,98.05,98.0,98.01,10067.0,89.7746,89.8021,89.7563,89.7655,10067.0
2018-06-18 14:45:00,98.0,98.07,98.0,98.0,16040.0,89.7563,89.8204,89.7563,89.7563,16040.0
2018-06-18 14:50:00,98.01,98.02,97.91,98.0,15025.0,89.7655,89.7746,89.6739,89.7563,15025.0
2018-06-18 14:55:00,98.0,98.08,97.95,98.05,11394.0,89.7563,89.8296,89.7105,89.8021,11394.0
2018-06-18 15:00:00,98.04,98.16,98.01,98.15,23555.0,89.793,89.9029,89.7655,89.8937,23555.0
2018-06-18 15:05:00,98.14,98.23,98.11,98.11,7893.0,89.8845,89.967,89.8571,89.8571,7893.0
2018-06-18 15:10:00,98.1,98.17,98.07,98.13,12116.0,89.8479,89.912,89.8204,89.8754,12116.0
2018-06-18 15:15:00,98.11,98.13,98.06,98.07,6650.0,89.8571,89.8754,89.8113,89.8204,6650.0
2018-06-18 15:20:00,98.07,98.1,98.03,98.03,9706.0,89.8204,89.8479,89.7838,89.7838,9706.0
2018-06-18 15:25:00,98.04,98.1,98.04,98.08,10083.0,89.793,89.8479,89.793,89.8296,10083.0
2018-06-18 15:30:00,98.09,98.16,98.0,98.0,24721.0,89.8387,89.9029,89.7563,89.7563,24721.0
2018-06-18 15:35:00,98.01,98.02,97.95,97.95,20218.0,89.7655,89.7746,89.7105,89.7105,20218.0
2018-06-18 15:40:00,97.94,97.95,97.84,97.88,24347.0,89.7014,89.7105,89.6098,89.6464,24347.0
2018-06-18 15:45:00,97.88,98.05,97.88,98.01,49105.0,89.6464,89.8021,89.6464,89.7655,49105.0
2018-06-18 15:50:00,97.99,98.01,97.96,97.97,35087.0,89.7472,89.7655,89.7197,89.7288,35087.0
2018-06-18 15:55:00,97.97,98.01,97.91,97.95,82129.0,89.7288,89.7655,89.6739,89.7105,82129.0
2018-06-19 09:30:00,96.94,97.43,96.63,97.15,65595.0,88.7855,89.2343,88.5016,88.9778,65595.0
2018-06-19 09:35:00,97.15,97.54,97.09,97.33,11443.0,88.9778,89.335,88.9229,89.1427,11443.0
2018-06-19 09:40:00,97.39,97.67,97.35,97.57,57094.0,89.1976,89.4541,89.161,89.3625,57094.0
2018-06-19 09:45:00,97.56,97.56,96.93,97.08,31785.0,89.3533,89.3533,88.7763,88.9137,31785.0
2018-06-19 09:50:00,97.07,97.07,96.76,96.87,28985.0,88.9045,88.9045,88.6206,88.7214,28985.0
2018-06-19 09:55:00,96.86,96.92,96.37,96.5,31825.0,88.7122,88.7672,88.2634,88.3825,31825.0
2018-06-19 10:00:00,96.47,96.62,96.28,96.51,41420.0,88.355,88.4924,88.181,88.3917,41420.0
2018-06-19 10:05:00,96.51,96.6,96.38,96.38,13837.0,88.3917,88.4741,88.2726,88.2726,13837.0
2018-06-19 10:10:00,96.36,96.53,96.1,96.43,44834.0,88.2543,88.41,88.0161,88.3184,44834.0
2018-06-19 10:15:00,96.4,96.46,96.36,96.41,12917.0,88.2909,88.3459,88.2543,88.3001,12917.0
2018-06-19 10:20:00,96.41,96.52,96.19,96.48,15978.0,88.3001,88.4008,88.0986,88.3642,15978.0
2018-06-19 10:25:00,96.44,96.78,96.4,96.69,20392.0,88.3275,88.6389,88.2909,88.5565,20392.0
2018-06-19 10:30:00,96.66,96.85,96.57,96.8,22951.0,88.529,88.7031,88.4466,88.6573,22951.0
2018-06-19 10:35:00,96.79,96.83,96.67,96.81,22559.0,88.6481,88.6847,88.5382,88.6664,22559.0
2018-06-19 10:40:00,96.81,96.84,96.71,96.83,14405.0,88.6664,88.6939,88.5748,88.6847,14405.0
2018-06-19 10:45:00,96.83,97.15,96.83,97.15,16948.0,88.6847,88.9778,88.6847,88.9778,16948.0
2018-06-19 10:50:00,97.14,97.33,97.13,97.24,14459.0,88.9687,89.1427,88.9595,89.0602,14459.0
2018-06-19 10:55:00,97.25,97.37,97.23,97.29,10223.0,89.0694,89.1793,89.0511,89.106,10223.0
2018-06-19 11:00:00,97.24,97.31,97.14,97.14,8976.0,89.0602,89.1244,88.9687,88.9687,8976.0
2018-06-19 11:05:00,97.15,97.21,97.13,97.17,10300.0,88.9778,89.0328,88.9595,88.9961,10300.0
2018-06-19 11:10:00,97.19,97.23,97.03,97.03,8220.0,89.0145,89.0511,88.8679,88.8679,8220.0
2018-06-19 11:15:00,97.03,97.07,96.92,97.0,11869.0,88.8679,88.9045,88.7672,88.8404,11869.0
2018-06-19 11:20:00,96.98,97.0,96.88,96.91,7218.0,88.8221,88.8404,88.7305,88.758,7218.0
2018-06-19 11:25:00,96.95,97.13,96.94,97.1,9160.0,88.7946,88.9595,88.7855,88.932,9160.0
2018-06-19 11:30:00,97.08,97.1,96.9,96.94,12018.0,88.9137,88.932,88.7488,88.7855,12018.0
2018-06-19 11:35:00,96.93,96.94,96.84,96.93,10022.0,88.7763,88.7855,88.6939,88.7763,10022.0
2018-06-19 11:40:00,96.91,96.96,96.87,96.91,6176.0,88.758,88.8038,88.7214,88.758,6176.0
2018-06-19 11:45:00,96.95,97.05,96.95,97.04,9518.0,88.7946,88.8862,88.7946,88.8771,9518.0
2018-06-19 11:50:00,97.03,97.05,97.0,97.05,3753.0,88.8679,88.8862,88.8404,88.8862,3753.0
2018-06-19 11:55:00,97.06,97.09,96.94,96.94,9650.0,88.8954,88.9229,88.7855,88.7855,9650.0
2018-06-19 12:00:00,96.93,96.96,96.88,96.88,4205.0,88.7763,88.8038,88.7305,88.7305,4205.0
2018-06-19 12:05:00,96.89,96.97,96.89,96.94,3905.0,88.7397,88.813,88.7397,88.7855,3905.0
2018-06-19 12:10:00,96.92,97.0,96.91,97.0,4150.0,88.7672,88.8404,88.758,88.8404,4150.0
2018-06-19 12:15:00,97.0,97.28,97.0,97.19,22798.0,88.8404,89.0969,88.8404,89.0145,22798.0
2018-06-19 12:20:00,97.24,97.27,97.15,97.22,8093.0,89.0602,89.0877,88.9778,89.0419,8093.0
2018-06-19 12:25:00,97.23,97.27,97.14,97.15,6840.0,89.0511,89.0877,88.9687,88.9778,6840.0
2018-06-19 12:30:00,97.17,97.28,97.16,97.25,7601.0,88.9961,89.0969,88.987,89.0694,7601.0
2018-06-19 12:35:00,97.25,97.34,97.23,97.25,9461.0,89.0694,89.1518,89.0511,89.0694,9461.0
2018-06-19 12:40:00,97.24,97.29,97.22,97.29,4696.0,89.0602,89.106,89.0419,89.106,4696.0
2018-06-19 12:45:00,97.3,97.3,97.21,97.24,6682.0,89.1152,89.1152,89.0328,89.0602,6682.0
2018-06-19 12:50:00,97.23,97.23,97.15,97.18,4301.0,89.0511,89.0511,88.9778,89.0053,4301.0
2018-06-19 12:55:00,97.13,97.17,97.09,97.15,3115.0,88.9595,88.9961,88.9229,88.9778,3115.0
2018-06-19 13:00:00,97.14,97.17,97.08,97.08,5233.0,88.9687,88.9961,88.9137,88.9137,5233.0
2018-06-19 13:05:00,97.06,97.1,97.06,97.08,1750.0,88.8954,88.932,88.8954,88.9137,1750.0
2018-06-19 13:10:00,97.08,97.11,97.05,97.1,5594.0,88.9137,88.9412,88.8862,88.932,5594.0
2018-06-19 13:15:00,97.13,97.14,97.05,97.05,4200.0,88.9595,88.9687,88.8862,88.8862,4200.0
2018-06-19 13:20:00,97.05,97.09,96.97,96.97,4668.0,88.8862,88.9229,88.813,88.813,4668.0
2018-06-19 13:25:00,97.0,97.0,96.92,96.99,6344.0,88.8404,88.8404,88.7672,88.8313,6344.0
2018-06-19 13:30:00,96.99,97.09,96.91,97.04,9333.0,88.8313,88.9229,88.758,88.8771,9333.0
2018-06-19 13:35:00,97.03,97.2,97.03,97.16,6254.0,88.8679,89.0236,88.8679,88.987,6254.0
2018-06-19 13:40:00,97.16,97.28,97.15,97.28,5477.0,88.987,89.0969,88.9778,89.0969,5477.0
2018-06-19 13:45:00,97.26,97.3,97.21,97.29,11483.0,89.0786,89.1152,89.0328,89.106,11483.0
2018-06-19 13:50:00,97.28,97.29,97.23,97.23,5650.0,89.0969,89.106,89.0511,89.0511,5650.0
2018-06-19 13:55:00,97.24,97.27,97.21,97.26,9767.0,89.0602,89.0877,89.0328,89.0786,9767.0
2018-06-19 14:00:00,97.29,97.29,97.24,97.24,4589.0,89.106,89.106,89.0602,89.0602,4589.0
2018-06-19 14:05:00,97.25,97.35,97.25,97.29,11882.0,89.0694,89.161,89.0694,89.106,11882.0
2018-06-19 14:10:00,97.29,97.36,97.24,97.36,9144.0,89.106,89.1702,89.0602,89.1702,9144.0
2018-06-19 14:15:00,97.37,97.38,97.28,97.33,13857.0,89.1793,89.1885,89.0969,89.1427,13857.0
2018-06-19 14:20:00,97.32,97.33,97.26,97.32,8024.0,89.1335,89.1427,89.0786,89.1335,8024.0
2018-06-19 14:25:00,97.31,97.34,97.24,97.27,9973.0,89.1244,89.1518,89.0602,89.0877,9973.0
2018-06-19 14:30:00,97.28,97.3,97.26,97.27,8947.0,89.0969,89.1152,89.0786,89.0877,8947.0
2018-06-19 14:35:00,97.27,97.3,97.24,97.26,15546.0,89.0877,89.1152,89.0602,89.0786,15546.0
2018-06-19 14:40:00,97.24,97.35,97.23,97.29,13443.0,89.0602,89.161,89.0511,89.106,13443.0
2018-06-19 14:45:00,97.27,97.35,97.27,97.3,7021.0,89.0877,89.161,89.0877,89.1152,7021.0
2018-06-19 14:50:00,97.29,97.42,97.25,97.33,10616.0,89.106,89.2251,89.0694,89.1427,10616.0
2018-06-19 14:55:00,97.35,97.5,97.34,97.42,12201.0,89.161,89.2984,89.1518,89.2251,12201.0
2018-06-19 15:00:00,97.45,97.46,97.25,97.26,15026.0,89.2526,89.2617,89.0694,89.0786,15026.0
2018-06-19 15:05:00,97.27,97.34,97.27,97.31,16291.0,89.0877,89.1518,89.0877,89.1244,16291.0
2018-06-19 15:10:00,97.32,97.32,97.26,97.29,13100.0,89.1335,89.1335,89.0786,89.106,13100.0
2018-06-19 15:15:00,97.29,97.31,97.25,97.27,18436.0,89.106,89.1244,89.0694,89.0877,18436.0
2018-06-19 15:20:00,97.26,97.29,97.23,97.24,12628.0,89.0786,89.106,89.0511,89.0602,12628.0
2018-06-19 15:25:00,97.23,97.25,97.18,97.19,25038.0,89.0511,89.0694,89.0053,89.0145,25038.0
2018-06-19 15:30:00,97.2,97.26,97.2,97.23,15219.0,89.0236,89.0786,89.0236,89.0511,15219.0
2018-06-19 15:35:00,97.24,97.28,97.21,97.24,20115.0,89.0602,89.0969,89.0328,89.0602,20115.0
2018-06-19 15:40:00,97.23,97.35,97.23,97.34,22273.0,89.0511,89.161,89.0511,89.1518,22273.0
2018-06-19 15:45:00,97.35,97.35,97.21,97.24,33730.0,89.161,89.161,89.0328,89.0602,33730.0
2018-06-19 15:50:00,97.24,97.34,97.24,97.3,31727.0,89.0602,89.1518,89.0602,89.1152,31727.0
2018-06-19 15:55:00,97.31,97.45,97.31,97.43,76137.0,89.1244,89.2526,89.1244,89.2343,76137.0
2018-06-20 09:30:00,97.82,97.94,97.11,97.4,40380.0,89.5915,89.7014,88.9412,89.2068,40380.0
2018-06-20 09:35:00,97.42,97.87,97.31,97.67,60132.0,89.2251,89.6373,89.1244,89.4541,60132.0
2018-06-20 09:40:00,97.6,97.64,97.36,97.56,47242.0,89.39,89.4266,89.1702,89.3533,47242.0
2018-06-20 09:45:00,97.53,97.58,97.12,97.44,38350.0,89.3259,89.3716,88.9503,89.2434,38350.0
2018-06-20 09:50:00,97.44,97.79,97.41,97.62,36831.0,89.2434,89.564,89.2159,89.4083,36831.0
2018-06-20 09:55:00,97.57,97.64,97.42,97.44,15794.0,89.3625,89.4266,89.2251,89.2434,15794.0
2018-06-20 10:00:00,97.47,97.75,97.47,97.64,17076.0,89.2709,89.5273,89.2709,89.4266,17076.0
2018-06-20 10:05:00,97.64,97.72,97.45,97.59,11557.0,89.4266,89.4999,89.2526,89.3808,11557.0
2018-06-20 10:10:00,97.59,97.66,97.44,97.66,10838.0,89.3808,89.4449,89.2434,89.4449,10838.0
2018-06-20 10:15:00,97.61,97.64,97.48,97.58,15171.0,89.3991,89.4266,89.2801,89.3716,15171.0
2018-06-20 10:20:00,97.57,97.67,97.51,97.58,12683.0,89.3625,89.4541,89.3075,89.3716,12683.0
2018-06-20 10:25:00,97.62,97.81,97.57,97.75,15951.0,89.4083,89.5823,89.3625,89.5273,15951.0
2018-06-20 10:30:00,97.77,97.82,97.56,97.65,15286.0,89.5457,89.5915,89.3533,89.4358,15286.0
2018-06-20 10:35:00,97.65,97.66,97.57,97.65,13280.0,89.4358,89.4449,89.3625,89.4358,13280.0
2018-06-20 10:40:00,97.64,97.69,97.54,97.69,12769.0,89.4266,89.4724,89.335,89.4724,12769.0
2018-06-20 10:45:00,97.7,97.71,97.58,97.6,10750.0,89.4816,89.4907,89.3716,89.39,10750.0
2018-06-20 10:50:00,97.62,97.68,97.55,97.68,7573.0,89.4083,89.4632,89.3442,89.4632,7573.0
2018-06-20 10:55:00,97.66,97.67,97.59,97.61,7175.0,89.4449,89.4541,89.3808,89.3991,7175.0
2018-06-20 11:00:00,97.6,97.75,97.58,97.7,9281.0,89.39,89.5273,89.3716,89.4816,9281.0
2018-06-20 11:05:00,97.69,97.75,97.64,97.69,5423.0,89.4724,89.5273,89.4266,89.4724,5423.0
2018-06-20 11:10:00,97.68,97.73,97.55,97.68,8241.0,89.4632,89.509,89.3442,89.4632,8241.0
2018-06-20 11:15:00,97.66,97.76,97.64,97.75,9471.0,89.4449,89.5365,89.4266,89.5273,9471.0
2018-06-20 11:20:00,97.75,97.76,97.66,97.7,9900.0,89.5273,89.5365,89.4449,89.4816,9900.0
2018-06-20 11:25:00,97.69,97.8,97.69,97.77,7886.0,89.4724,89.5731,89.4724,89.5457,7886.0
2018-06-20 11:30:00,97.8,97.96,97.8,97.93,5900.0,89.5731,89.7197,89.5731,89.6922,5900.0
2018-06-20 11:35:00,97.95,98.05,97.93,98.02,8379.0,89.7105,89.8021,89.6922,89.7746,8379.0
2018-06-20 11:40:00,98.01,98.1,97.95,97.97,11997.0,89.7655,89.8479,89.7105,89.7288,11997.0
2018-06-20 11:45:00,97.97,98.08,97.96,98.03,8938.0,89.7288,89.8296,89.7197,89.7838,8938.0
2018-06-20 11:50:00,98.02,98.05,97.98,98.03,4902.0,89.7746,89.8021,89.738,89.7838,4902.0
2018-06-20 11:55:00,98.06,98.18,97.97,98.11,11117.0,89.8113,89.9212,89.7288,89.8571,11117.0
2018-06-20 12:00:00,98.11,98.27,98.05,98.2,28441.0,89.8571,90.0036,89.8021,89.9395,28441.0
2018-06-20 12:05:00,98.2,98.22,98.05,98.2,14518.0,89.9395,89.9578,89.8021,89.9395,14518.0
2018-06-20 12:10:00,98.19,98.2,98.14,98.14,7572.0,89.9303,89.9395,89.8845,89.8845,7572.0
2018-06-20 12:15:00,98.18,98.24,98.15,98.21,6099.0,89.9212,89.9761,89.8937,89.9487,6099.0
2018-06-20 12:20:00,98.19,98.26,98.19,98.26,8698.0,89.9303,89.9944,89.9303,89.9944,8698.0
2018-06-20 12:25:00,98.24,98.27,98.2,98.23,10186.0,89.9761,90.0036,89.9395,89.967,10186.0
2018-06-20 12:30:00,98.23,98.24,98.14,98.19,11058.0,89.967,89.9761,89.8845,89.9303,11058.0
2018-06-20 12:35:00,98.17,98.21,98.17,98.19,7491.0,89.912,89.9487,89.912,89.9303,7491.0
2018-06-20 12:40:00,98.2,98.27,98.18,98.26,8050.0,89.9395,90.0036,89.9212,89.9944,8050.0
2018-06-20 12:45:00,98.27,98.41,98.26,98.41,31172.0,90.0036,90.1318,89.9944,90.1318,31172.0
2018-06-20 12:50:00,98.39,98.39,98.13,98.13,13000.0,90.1135,90.1135,89.8754,89.8754,13000.0
2018-06-20 12:55:00,98.12,98.15,98.07,98.11,9522.0,89.8662,89.8937,89.8204,89.8571,9522.0
2018-06-20 13:00:00,98.11,98.11,98.04,98.07,5824.0,89.8571,89.8571,89.793,89.8204,5824.0
2018-06-20 13:05:00,98.09,98.16,98.08,98.12,8323.0,89.8387,89.9029,89.8296,89.8662,8323.0
2018-06-20 13:10:00,98.12,98.14,98.02,98.02,7650.0,89.8662,89.8845,89.7746,89.7746,7650.0
2018-06-20 13:15:00,98.06,98.06,97.99,98.01,7188.0,89.8113,89.8113,89.7472,89.7655,7188.0
2018-06-20 13:20:00,98.0,98.06,98.0,98.06,6124.0,89.7563,89.8113,89.7563,89.8113,6124.0
2018-06-20 13:25:00,98.06,98.09,97.99,98.07,9211.0,89.8113,89.8387,89.7472,89.8204,9211.0
2018-06-20 13:30:00,98.07,98.07,97.96,97.99,7980.0,89.8204,89.8204,89.7197,89.7472,7980.0
2018-06-20 13:35:00,97.99,97.99,97.97,97.97,4400.0,89.7472,89.7472,89.7288,89.7288,4400.0
2018-06-20 13:40:00,97.99,97.99,97.86,97.89,4936.0,89.7472,89.7472,89.6281,89.6556,4936.0
2018-06-20 13:45:00,97.88,97.89,97.83,97.83,7546.0,89.6464,89.6556,89.6006,89.6006,7546.0
2018-06-20 13:50:00,97.82,97.88,97.81,97.87,6945.0,89.5915,89.6464,89.5823,89.6373,6945.0
2018-06-20 13:55:00,97.84,97.92,97.84,97.91,4863.0,89.6098,89.683,89.6098,89.6739,4863.0
2018-06-20 14:00:00,97.9,97.92,97.84,97.87,8292.0,89.6647,89.683,89.6098,89.6373,8292.0
2018-06-20 14:05:00,97.88,97.93,97.87,97.88,6410.0,89.6464,89.6922,89.6373,89.6464,6410.0
2018-06-20 14:10:00,97.88,97.89,97.84,97.86,7680.0,89.6464,89.6556,89.6098,89.6281,7680.0
2018-06-20 14:15:00,97.86,97.87,97.78,97.79,10647.0,89.6281,89.6373,89.5548,89.564,10647.0
2018-06-20 14:20:00,97.8,97.83,97.77,97.77,8575.0,89.5731,89.6006,89.5457,89.5457,8575.0
2018-06-20 14:25:00,97.78,97.85,97.74,97.85,14222.0,89.5548,89.6189,89.5182,89.6189,14222.0
2018-06-20 14:30:00,97.85,97.89,97.84,97.87,12026.0,89.6189,89.6556,89.6098,89.6373,12026.0
2018-06-20 14:35:00,97.88,97.96,97.88,97.92,10407.0,89.6464,89.7197,89.6464,89.683,10407.0
2018-06-20 14:40:00,97.91,97.98,97.91,97.94,11363.0,89.6739,89.738,89.6739,89.7014,11363.0
2018-06-20 14:45:00,97.94,97.98,97.91,97.95,10820.0,89.7014,89.738,89.6739,89.7105,10820.0
2018-06-20 14:50:00,97.96,98.02,97.93,98.02,13243.0,89.7197,89.7746,89.6922,89.7746,13243.0
2018-06-20 14:55:00,98.01,98.07,98.01,98.04,13114.0,89.7655,89.8204,89.7655,89.793,13114.0
2018-06-20 15:00:00,98.06,98.1,98.01,98.05,22756.0,89.8113,89.8479,89.7655,89.8021,22756.0
2018-06-20 15:05:00,98.04,98.05,97.95,97.98,18387.0,89.793,89.8021,89.7105,89.738,18387.0
2018-06-20 15:10:00,98.0,98.09,97.99,98.07,13019.0,89.7563,89.8387,89.7472,89.8204,13019.0
2018-06-20 15:15:00,98.06,98.13,98.05,98.09,14012.0,89.8113,89.8754,89.8021,89.8387,14012.0
2018-06-20 15:20:00,98.1,98.18,98.1,98.15,10530.0,89.8479,89.9212,89.8479,89.8937,10530.0
2018-06-20 15:25:00,98.15,98.2,98.15,98.19,15920.0,89.8937,89.9395,89.8937,89.9303,15920.0
2018-06-20 15:30:00,98.18,98.27,98.18,98.26,17794.0,89.9212,90.0036,89.9212,89.9944,17794.0
2018-06-20 15:35:00,98.27,98.33,98.24,98.32,24102.0,90.0036,90.0586,89.9761,90.0494,24102.0
2018-06-20 15:40:00,98.33,98.33,98.15,98.15,51308.0,90.0586,90.0586,89.8937,89.8937,51308.0
2018-06-20 15:45:00,98.15,98.18,98.0,98.07,44558.0,89.8937,89.9212,89.7563,89.8204,44558.0
2018-06-20 15:50:00,98.08,98.12,98.06,98.1,47984.0,89.8296,89.8662,89.8113,89.8479,47984.0
2018-06-20 15:55:00,98.09,98.1,97.97,98.01,99133.0,89.8387,89.8479,89.7288,89.7655,99133.0
2018-06-21 09:30:00,97.68,98.17,97.34,98.04,28590.0,89.4632,89.912,89.1518,89.793,28590.0
2018-06-21 09:35:00,98.04,98.22,97.86,98.22,23150.0,89.793,89.9578,89.6281,89.9578,23150.0
2018-06-21 09:40:00,98.28,98.56,98.03,98.56,26122.0,90.0128,90.2692,89.7838,90.2692,26122.0
2018-06-21 09:45:00,98.53,98.65,98.37,98.5,11632.0,90.2417,90.3516,90.0952,90.2143,11632.0
2018-06-21 09:50:00,98.53,98.87,98.5,98.85,27388.0,90.2417,90.5531,90.2143,90.5348,27388.0
2018-06-21 09:55:00,98.82,98.89,98.73,98.74,29335.0,90.5073,90.5714,90.4249,90.4341,29335.0
2018-06-21 10:00:00,98.75,98.82,98.61,98.69,48377.0,90.4432,90.5073,90.315,90.3883,48377.0
2018-06-21 10:05:00,98.7,98.71,98.51,98.55,49023.0,90.3974,90.4066,90.2234,90.2601,49023.0
2018-06-21 10:10:00,98.55,98.82,98.55,98.7,27378.0,90.2601,90.5073,90.2601,90.3974,27378.0
2018-06-21 10:15:00,98.7,98.78,98.61,98.63,21512.0,90.3974,90.4707,90.315,90.3333,21512.0
2018-06-21 10:20:00,98.64,98.78,98.54,98.55,73420.0,90.3425,90.4707,90.2509,90.2601,73420.0
2018-06-21 10:25:00,98.57,98.58,98.4,98.45,44733.0,90.2784,90.2875,90.1227,90.1685,44733.0
2018-06-21 10:30:00,98.45,98.74,98.38,98.74,31269.0,90.1685,90.4341,90.1044,90.4341,31269.0
2018-06-21 10:35:00,98.73,98.79,98.54,98.72,12145.0,90.4249,90.4799,90.2509,90.4157,12145.0
2018-06-21 10:40:00,98.74,98.87,98.68,98.8,18521.0,90.4341,90.5531,90.3791,90.489,18521.0
2018-06-21 10:45:00,98.79,99.14,98.76,98.99,39407.0,90.4799,90.8004,90.4524,90.663,39407.0
2018-06-21 10:50:00,99.0,99.0,98.85,99.0,50610.0,90.6722,90.6722,90.5348,90.6722,50610.0
2018-06-21 10:55:00,98.99,99.3,98.99,99.09,38881.0,90.663,90.947,90.663,90.7546,38881.0
2018-06-21 11:00:00,99.11,99.11,98.95,99.1,14892.0,90.7729,90.7729,90.6264,90.7638,14892.0
2018-06-21 11:05:00,99.12,99.13,98.97,98.98,8218.0,90.7821,90.7913,90.6447,90.6539,8218.0
2018-06-21 11:10:00,98.95,99.04,98.94,99.03,8596.0,90.6264,90.7088,90.6172,90.6997,8596.0
2018-06-21 11:15:00,99.03,99.13,99.01,99.06,11521.0,90.6997,90.7913,90.6814,90.7271,11521.0
2018-06-21 11:20:00,99.07,99.1,99.02,99.04,15528.0,90.7363,90.7638,90.6905,90.7088,15528.0
2018-06-21 11:25:00,99.04,99.06,98.97,99.02,36911.0,90.7088,90.7271,90.6447,90.6905,36911.0
2018-06-21 11:30:00,99.01,99.19,99.01,99.12,58251.0,90.6814,90.8462,90.6814,90.7821,58251.0
2018-06-21 11:35:00,99.11,99.11,98.9,99.02,15615.0,90.7729,90.7729,90.5806,90.6905,15615.0
2018-06-21 11:40:00,99.03,99.07,98.92,99.07,28549.0,90.6997,90.7363,90.5989,90.7363,28549.0
2018-06-21 11:45:00,99.06,99.06,98.89,98.93,11120.0,90.7271,90.7271,90.5714,90.6081,11120.0
2018-06-21 11:50:00,98.93,99.02,98.89,98.9,10950.0,90.6081,90.6905,90.5714,90.5806,10950.0
2018-06-21 11:55:00,98.9,98.91,98.8,98.87,9037.0,90.5806,90.5898,90.489,90.5531,9037.0
2018-06-21 12:00:00,98.84,98.85,98.73,98.77,36121.0,90.5257,90.5348,90.4249,90.4615,36121.0
2018-06-21 12:05:00,98.78,98.78,98.64,98.75,32950.0,90.4707,90.4707,90.3425,90.4432,32950.0
2018-06-21 12:10:00,98.73,98.84,98.71,98.83,15347.0,90.4249,90.5257,90.4066,90.5165,15347.0
2018-06-21 12:15:00,98.83,98.91,98.78,98.82,44839.0,90.5165,90.5898,90.4707,90.5073,44839.0
2018-06-21 12:20:00,98.81,98.82,98.73,98.73,12116.0,90.4982,90.5073,90.4249,90.4249,12116.0
2018-06-21 12:25:00,98.71,98.71,98.58,98.63,45461.0,90.4066,90.4066,90.2875,90.3333,45461.0
2018-06-21 12:30:00,98.64,98.7,98.59,98.69,14612.0,90.3425,90.3974,90.2967,90.3883,14612.0
2018-06-21 12:35:00,98.67,98.8,98.67,98.67,16850.0,90.37,90.489,90.37,90.37,16850.0
2018-06-21 12:40:00,98.67,98.76,98.66,98.76,16050.0,90.37,90.4524,90.3608,90.4524,16050.0
2018-06-21 12:45:00,98.75,98.85,98.73,98.78,10620.0,90.4432,90.5348,90.4249,90.4707,10620.0
2018-06-21 12:50:00,98.77,98.77,98.72,98.73,10182.0,90.4615,90.4615,90.4157,90.4249,10182.0
2018-06-21 12:55:00,98.73,98.73,98.58,98.62,17055.0,90.4249,90.4249,90.2875,90.3242,17055.0
2018-06-21 13:00:00,98.6,98.64,98.55,98.59,10506.0,90.3058,90.3425,90.2601,90.2967,10506.0
2018-06-21 13:05:00,98.59,98.62,98.54,98.62,6648.0,90.2967,90.3242,90.2509,90.3242,6648.0
2018-06-21 13:10:00,98.61,98.77,98.61,98.77,7829.0,90.315,90.4615,90.315,90.4615,7829.0
2018-06-21 13:15:00,98.77,98.88,98.76,98.82,11105.0,90.4615,90.5623,90.4524,90.5073,11105.0
2018-06-21 13:20:00,98.8,98.8,98.68,98.69,14412.0,90.489,90.489,90.3791,90.3883,14412.0
2018-06-21 13:25:00,98.69,98.71,98.6,98.62,9366.0,90.3883,90.4066,90.3058,90.3242,9366.0
2018-06-21 13:30:00,98.59,98.64,98.49,98.53,39520.0,90.2967,90.3425,90.2051,90.2417,39520.0
2018-06-21 13:35:00,98.52,98.62,98.52,98.57,12484.0,90.2326,90.3242,90.2326,90.2784,12484.0
2018-06-21 13:40:00,98.54,98.66,98.53,98.65,15599.0,90.2509,90.3608,90.2417,90.3516,15599.0
2018-06-21 13:45:00,98.65,98.65,98.45,98.57,19189.0,90.3516,90.3516,90.1685,90.2784,19189.0
2018-06-21 13:50:00,98.56,98.61,98.54,98.56,10371.0,90.2692,90.315,90.2509,90.2692,10371.0
2018-06-21 13:55:00,98.56,98.62,98.51,98.56,12215.0,90.2692,90.3242,90.2234,90.2692,12215.0
2018-06-21 14:00:00,98.56,98.63,98.51,98.59,19051.0,90.2692,90.3333,90.2234,90.2967,19051.0
2018-06-21 14:05:00,98.6,98.84,98.59,98.82,30091.0,90.3058,90.5257,90.2967,90.5073,30091.0
2018-06-21 14:10:00,98.83,98.87,98.8,98.87,10974.0,90.5165,90.5531,90.489,90.5531,10974.0
2018-06-21 14:15:00,98.84,98.85,98.8,98.81,6957.0,90.5257,90.5348,90.489,90.4982,6957.0
2018-06-21 14:20:00,98.8,98.85,98.74,98.74,21194.0,90.489,90.5348,90.4341,90.4341,21194.0
2018-06-21 14:25:00,98.74,98.76,98.7,98.7,13863.0,90.4341,90.4524,90.3974,90.3974,13863.0
2018-06-21 14:30:00,98.71,98.71,98.63,98.63,10924.0,90.4066,90.4066,90.3333,90.3333,10924.0
2018-06-21 14:35:00,98.64,98.78,98.64,98.7,10270.0,90.3425,90.4707,90.3425,90.3974,10270.0
2018-06-21 14:40:00,98.69,98.71,98.68,98.7,8414.0,90.3883,90.4066,90.3791,90.3974,8414.0
2018-06-21 14:45:00,98.7,98.74,98.69,98.72,5699.0,90.3974,90.4341,90.3883,90.4157,5699.0
2018-06-21 14:50:00,98.73,98.73,98.67,98.67,9269.0,90.4249,90.4249,90.37,90.37,9269.0
2018-06-21 14:55:00,98.69,98.73,98.67,98.72,15397.0,90.3883,90.4249,90.37,90.4157,15397.0
2018-06-21 15:00:00,98.72,98.78,98.71,98.76,15001.0,90.4157,90.4707,90.4066,90.4524,15001.0
2018-06-21 15:05:00,98.76,98.85,98.75,98.81,18563.0,90.4524,90.5348,90.4432,90.4982,18563.0
2018-06-21 15:10:00,98.8,98.82,98.71,98.72,8208.0,90.489,90.5073,90.4066,90.4157,8208.0
2018-06-21 15:15:00,98.72,98.72,98.55,98.58,25414.0,90.4157,90.4157,90.2601,90.2875,25414.0
2018-06-21 15:20:00,98.59,98.69,98.42,98.66,20724.0,90.2967,90.3883,90.141,90.3608,20724.0
2018-06-21 15:25:00,98.64,98.74,98.62,98.72,16569.0,90.3425,90.4341,90.3242,90.4157,16569.0
2018-06-21 15:30:00,98.72,98.72,98.56,98.59,12352.0,90.4157,90.4157,90.2692,90.2967,12352.0
2018-06-21 15:35:00,98.57,98.61,98.53,98.59,21283.0,90.2784,90.315,90.2417,90.2967,21283.0
2018-06-21 15:40:00,98.6,98.6,98.52,98.54,21280.0,90.3058,90.3058,90.2326,90.2509,21280.0
2018-06-21 15:45:00,98.54,98.67,98.53,98.66,24929.0,90.2509,90.37,90.2417,90.3608,24929.0
2018-06-21 15:50:00,98.66,98.72,98.64,98.64,33238.0,90.3608,90.4157,90.3425,90.3425,33238.0
2018-06-21 15:55:00,98.64,98.73,98.64,98.7,85979.0,90.3425,90.4249,90.3425,90.3974,85979.0
2018-06-22 09:30:00,100.81,101.18,99.75,99.96,80845.0,92.3299,92.6688,91.3591,91.5514,80845.0
2018-06-22 09:35:00,100.03,100.63,99.96,100.29,79870.0,91.6156,92.1651,91.5514,91.8537,79870.0
2018-06-22 09:40:00,100.23,100.48,100.14,100.37,33660.0,91.7987,92.0277,91.7163,91.927,33660.0
2018-06-22 09:45:00,100.3,100.36,99.84,99.85,30993.0,91.8628,91.9178,91.4415,91.4507,30993.0
2018-06-22 09:50:00,99.85,100.08,99.69,99.85,61506.0,91.4507,91.6613,91.3042,91.4507,61506.0
2018-06-22 09:55:00,99.84,100.18,99.81,99.97,40525.0,91.4415,91.7529,91.4141,91.5606,40525.0
2018-06-22 10:00:00,100.02,100.08,99.8,99.93,22858.0,91.6064,91.6613,91.4049,91.524,22858.0
2018-06-22 10:05:00,99.87,100.0,99.7,99.94,27489.0,91.469,91.5881,91.3133,91.5331,27489.0
2018-06-22 10:10:00,99.96,100.13,99.94,100.13,24494.0,91.5514,91.7071,91.5331,91.7071,24494.0
2018-06-22 10:15:00,100.09,100.16,100.0,100.12,9729.0,91.6705,91.7346,91.5881,91.698,9729.0
2018-06-22 10:20:00,100.14,100.26,100.11,100.11,7881.0,91.7163,91.8262,91.6888,91.6888,7881.0
2018-06-22 10:25:00,100.13,100.16,99.99,100.04,10581.0,91.7071,91.7346,91.5789,91.6247,10581.0
2018-06-22 10:30:00,100.03,100.16,99.92,100.16,17576.0,91.6156,91.7346,91.5148,91.7346,17576.0
2018-06-22 10:35:00,100.19,100.23,100.08,100.15,7436.0,91.7621,91.7987,91.6613,91.7255,7436.0
2018-06-22 10:40:00,100.13,100.15,100.0,100.09,12486.0,91.7071,91.7255,91.5881,91.6705,12486.0
2018-06-22 10:45:00,100.08,100.2,99.98,99.98,7353.0,91.6613,91.7713,91.5698,91.5698,7353.0
2018-06-22 10:50:00,99.98,100.06,99.93,100.05,24679.0,91.5698,91.643,91.524,91.6339,24679.0
2018-06-22 10:55:00,100.05,100.11,99.99,100.09,5495.0,91.6339,91.6888,91.5789,91.6705,5495.0
2018-06-22 11:00:00,100.09,100.18,100.04,100.15,9783.0,91.6705,91.7529,91.6247,91.7255,9783.0
2018-06-22 11:05:00,100.13,100.16,100.08,100.13,6708.0,91.7071,91.7346,91.6613,91.7071,6708.0
2018-06-22 11:10:00,100.09,100.2,100.09,100.16,8216.0,91.6705,91.7713,91.6705,91.7346,8216.0
2018-06-22 11:15:00,100.17,100.21,100.05,100.18,13926.0,91.7438,91.7804,91.6339,91.7529,13926.0
2018-06-22 11:20:00,100.2,100.35,100.13,100.15,16626.0,91.7713,91.9086,91.7071,91.7255,16626.0
2018-06-22 11:25:00,100.16,100.35,100.16,100.31,15290.0,91.7346,91.9086,91.7346,91.872,15290.0
2018-06-22 11:30:00,100.3,100.37,100.24,100.35,32972.0,91.8628,91.927,91.8079,91.9086,32972.0
2018-06-22 11:35:00,100.35,100.4,100.3,100.3,12823.0,91.9086,91.9544,91.8628,91.8628,12823.0
2018-06-22 11:40:00,100.28,100.32,100.23,100.31,9002.0,91.8445,91.8812,91.7987,91.872,9002.0
2018-06-22 11:45:00,100.3,100.36,100.22,100.22,28547.0,91.8628,91.9178,91.7896,91.7896,28547.0
2018-06-22 11:50:00,100.24,100.33,100.15,100.16,34636.0,91.8079,91.8903,91.7255,91.7346,34636.0
2018-06-22 11:55:00,100.14,100.14,99.91,99.91,15446.0,91.7163,91.7163,91.5056,91.5056,15446.0
2018-06-22 12:00:00,99.95,100.14,99.94,100.07,12828.0,91.5423,91.7163,91.5331,91.6522,12828.0
2018-06-22 12:05:00,100.05,100.18,100.05,100.05,7518.0,91.6339,91.7529,91.6339,91.6339,7518.0
2018-06-22 12:10:00,100.06,100.19,100.06,100.19,6063.0,91.643,91.7621,91.643,91.7621,6063.0
2018-06-22 12:15:00,100.21,100.23,100.13,100.2,5438.0,91.7804,91.7987,91.7071,91.7713,5438.0
2018-06-22 12:20:00,100.22,100.24,100.16,100.2,7365.0,91.7896,91.8079,91.7346,91.7713,7365.0
2018-06-22 12:25:00,100.2,100.26,100.17,100.18,16278.0,91.7713,91.8262,91.7438,91.7529,16278.0
2018-06-22 12:30:00,100.19,100.24,100.14,100.14,17382.0,91.7621,91.8079,91.7163,91.7163,17382.0
2018-06-22 12:35:00,100.15,100.19,100.09,100.18,10760.0,91.7255,91.7621,91.6705,91.7529,10760.0
2018-06-22 12:40:00,100.14,100.16,100.07,100.1,10882.0,91.7163,91.7346,91.6522,91.6797,10882.0
2018-06-22 12:45:00,100.09,100.1,99.82,99.83,17580.0,91.6705,91.6797,91.4232,91.4324,17580.0
2018-06-22 12:50:00,99.88,99.98,99.83,99.83,6800.0,91.4782,91.5698,91.4324,91.4324,6800.0
2018-06-22 12:55:00,99.84,99.91,99.84,99.85,8072.0,91.4415,91.5056,91.4415,91.4507,8072.0
2018-06-22 13:00:00,99.87,99.97,99.85,99.92,10483.0,91.469,91.5606,91.4507,91.5148,10483.0
2018-06-22 13:05:00,99.91,99.93,99.78,99.83,8969.0,91.5056,91.524,91.3866,91.4324,8969.0
2018-06-22 13:10:00,99.82,99.87,99.66,99.67,17104.0,91.4232,91.469,91.2767,91.2858,17104.0
2018-06-22 13:15:00,99.65,99.68,99.62,99.63,8580.0,91.2675,91.295,91.24,91.2492,8580.0
2018-06-22 13:20:00,99.61,99.75,99.6,99.72,9444.0,91.2309,91.3591,91.2217,91.3316,9444.0
2018-06-22 13:25:00,99.74,99.78,99.68,99.75,8976.0,91.3499,91.3866,91.295,91.3591,8976.0
2018-06-22 13:30:00,99.78,99.78,99.64,99.75,7739.0,91.3866,91.3866,91.2584,91.3591,7739.0
2018-06-22 13:35:00,99.75,99.77,99.7,99.72,4700.0,91.3591,91.3774,91.3133,91.3316,4700.0
2018-06-22 13:40:00,99.73,99.87,99.73,99.84,6835.0,91.3408,91.469,91.3408,91.4415,6835.0
2018-06-22 13:45:00,99.82,99.87,99.78,99.87,7734.0,91.4232,91.469,91.3866,91.469,7734.0
2018-06-22 13:50:00,99.85,99.92,99.85,99.89,8196.0,91.4507,91.5148,91.4507,91.4873,8196.0
2018-06-22 13:55:00,99.9,99.94,99.88,99.89,19651.0,91.4965,91.5331,91.4782,91.4873,19651.0
2018-06-22 14:00:00,99.89,100.02,99.87,100.0,17608.0,91.4873,91.6064,91.469,91.5881,17608.0
2018-06-22 14:05:00,100.0,100.01,99.94,100.0,12966.0,91.5881,91.5972,91.5331,91.5881,12966.0
2018-06-22 14:10:00,100.02,100.07,99.96,100.07,12230.0,91.6064,91.6522,91.5514,91.6522,12230.0
2018-06-22 14:15:00,100.05,100.15,100.04,100.06,10016.0,91.6339,91.7255,91.6247,91.643,10016.0
2018-06-22 14:20:00,100.04,100.06,99.92,100.02,13077.0,91.6247,91.643,91.5148,91.6064,13077.0
2018-06-22 14:25:00,100.07,100.08,100.02,100.06,10546.0,91.6522,91.6613,91.6064,91.643,10546.0
2018-06-22 14:30:00,100.06,100.11,100.04,100.07,7550.0,91.643,91.6888,91.6247,91.6522,7550.0
2018-06-22 14:35:00,100.07,100.17,100.07,100.16,12285.0,91.6522,91.7438,91.6522,91.7346,12285.0
2018-06-22 14:40:00,100.15,100.2,100.09,100.12,26337.0,91.7255,91.7713,91.6705,91.698,26337.0
2018-06-22 14:45:00,100.13,100.16,100.08,100.08,21319.0,91.7071,91.7346,91.6613,91.6613,21319.0
2018-06-22 14:50:00,100.1,100.14,100.02,100.06,26701.0,91.6797,91.7163,91.6064,91.643,26701.0
2018-06-22 14:55:00,100.05,100.07,100.02,100.05,14570.0,91.6339,91.6522,91.6064,91.6339,14570.0
2018-06-22 15:00:00,100.07,100.18,100.03,100.07,27527.0,91.6522,91.7529,91.6156,91.6522,27527.0
2018-06-22 15:05:00,100.08,100.15,100.06,100.09,50135.0,91.6613,91.7255,91.643,91.6705,50135.0
2018-06-22 15:10:00,100.11,100.19,100.07,100.14,47680.0,91.6888,91.7621,91.6522,91.7163,47680.0
2018-06-22 15:15:00,100.14,100.16,100.07,100.13,41357.0,91.7163,91.7346,91.6522,91.7071,41357.0
2018-06-22 15:20:00,100.13,100.13,100.08,100.13,73364.0,91.7071,91.7071,91.6613,91.7071,73364.0
2018-06-22 15:25:00,100.13,100.22,100.08,100.22,45883.0,91.7071,91.7896,91.6613,91.7896,45883.0
2018-06-22 15:30:00,100.21,100.36,100.13,100.36,42319.0,91.7804,91.9178,91.7071,91.9178,42319.0
2018-06-22 15:35:00,100.36,100.42,100.26,100.39,44968.0,91.9178,91.9727,91.8262,91.9453,44968.0
2018-06-22 15:40:00,100.42,100.66,100.42,100.66,65457.0,91.9727,92.1926,91.9727,92.1926,65457.0
2018-06-22 15:45:00,100.66,100.73,100.51,100.54,73973.0,92.1926,92.2567,92.0552,92.0827,73973.0
2018-06-22 15:50:00,100.54,100.61,100.45,100.45,51320.0,92.0827,92.1468,92.0002,92.0002,51320.0
2018-06-22 15:55:00,100.46,100.54,100.21,100.24,212097.0,92.0094,92.0827,91.7804,91.8079,212097.0
2018-06-25 09:30:00,100.3,100.52,100.2,100.38,39019.0,91.8628,92.0643,91.7713,91.9361,39019.0
2018-06-25 09:35:00,100.47,100.5,100.08,100.22,17121.0,92.0185,92.046,91.6613,91.7896,17121.0
2018-06-25 09:40:00,100.23,100.25,100.04,100.18,26342.0,91.7987,91.817,91.6247,91.7529,26342.0
2018-06-25 09:45:00,100.17,100.42,100.12,100.31,50513.0,91.7438,91.9727,91.698,91.872,50513.0
2018-06-25 09:50:00,100.32,100.56,100.25,100.56,37338.0,91.8812,92.101,91.817,92.101,37338.0
2018-06-25 09:55:00,100.57,100.57,100.12,100.16,19607.0,92.1101,92.1101,91.698,91.7346,19607.0
2018-06-25 10:00:00,100.14,100.29,100.11,100.27,18647.0,91.7163,91.8537,91.6888,91.8354,18647.0
2018-06-25 10:05:00,100.27,100.35,100.2,100.2,10905.0,91.8354,91.9086,91.7713,91.7713,10905.0
2018-06-25 10:10:00,100.21,100.29,100.13,100.13,9476.0,91.7804,91.8537,91.7071,91.7071,9476.0
2018-06-25 10:15:00,100.12,100.17,100.03,100.11,9180.0,91.698,91.7438,91.6156,91.6888,9180.0
2018-06-25 10:20:00,100.15,100.16,100.05,100.15,12211.0,91.7255,91.7346,91.6339,91.7255,12211.0
2018-06-25 10:25:00,100.15,100.27,100.15,100.2,7443.0,91.7255,91.8354,91.7255,91.7713,7443.0
2018-06-25 10:30:00,100.19,100.3,100.13,100.28,10204.0,91.7621,91.8628,91.7071,91.8445,10204.0
2018-06-25 10:35:00,100.28,100.36,100.26,100.35,8482.0,91.8445,91.9178,91.8262,91.9086,8482.0
2018-06-25 10:40:00,100.34,100.44,100.29,100.43,7740.0,91.8995,91.9911,91.8537,91.9819,7740.0
2018-06-25 10:45:00,100.42,100.44,100.3,100.44,14419.0,91.9727,91.9911,91.8628,91.9911,14419.0
2018-06-25 10:50:00,100.43,100.45,100.35,100.42,26693.0,91.9819,92.0002,91.9086,91.9727,26693.0
2018-06-25 10:55:00,100.39,100.45,100.19,100.19,28596.0,91.9453,92.0002,91.7621,91.7621,28596.0
2018-06-25 11:00:00,100.2,100.31,100.08,100.1,34905.0,91.7713,91.872,91.6613,91.6797,34905.0
2018-06-25 11:05:00,100.06,100.16,99.91,99.99,17303.0,91.643,91.7346,91.5056,91.5789,17303.0
2018-06-25 11:10:00,99.99,100.13,99.96,100.12,18971.0,91.5789,91.7071,91.5514,91.698,18971.0
2018-06-25 11:15:00,100.1,100.12,99.95,100.04,14443.0,91.6797,91.698,91.5423,91.6247,14443.0
2018-06-25 11:20:00,100.01,100.07,99.85,99.86,38878.0,91.5972,91.6522,91.4507,91.4599,38878.0
2018-06-25 11:25:00,99.84,99.88,99.76,99.76,24542.0,91.4415,91.4782,91.3683,91.3683,24542.0
2018-06-25 11:30:00,99.78,99.93,99.78,99.93,12486.0,91.3866,91.524,91.3866,91.524,12486.0
2018-06-25 11:35:00,99.92,99.92,99.84,99.85,11898.0,91.5148,91.5148,91.4415,91.4507,11898.0
2018-06-25 11:40:00,99.83,100.09,99.83,100.08,14566.0,91.4324,91.6705,91.4324,91.6613,14566.0
2018-06-25 11:45:00,100.05,100.2,100.03,100.15,12784.0,91.6339,91.7713,91.6156,91.7255,12784.0
2018-06-25 11:50:00,100.16,100.16,100.0,100.02,7605.0,91.7346,91.7346,91.5881,91.6064,7605.0
2018-06-25 11:55:00,100.0,100.03,99.9,99.91,9755.0,91.5881,91.6156,91.4965,91.5056,9755.0
2018-06-25 12:00:00,99.94,99.96,99.79,99.82,52230.0,91.5331,91.5514,91.3957,91.4232,52230.0
2018-06-25 12:05:00,99.8,99.86,99.62,99.67,29208.0,91.4049,91.4599,91.24,91.2858,29208.0
2018-06-25 12:10:00,99.67,99.89,99.65,99.89,43087.0,91.2858,91.4873,91.2675,91.4873,43087.0
2018-06-25 12:15:00,99.89,100.15,99.84,100.08,20251.0,91.4873,91.7255,91.4415,91.6613,20251.0
2018-06-25 12:20:00,100.05,100.24,100.01,100.23,7223.0,91.6339,91.8079,91.5972,91.7987,7223.0
2018-06-25 12:25:00,100.26,100.51,100.26,100.5,12177.0,91.8262,92.0552,91.8262,92.046,12177.0
2018-06-25 12:30:00,100.49,100.58,100.48,100.58,11924.0,92.0369,92.1193,92.0277,92.1193,11924.0
2018-06-25 12:35:00,100.58,100.58,100.37,100.37,7480.0,92.1193,92.1193,91.927,91.927,7480.0
2018-06-25 12:40:00,100.37,100.7,100.37,100.67,14662.0,91.927,92.2292,91.927,92.2017,14662.0
2018-06-25 12:45:00,100.67,100.69,100.52,100.6,10610.0,92.2017,92.22,92.0643,92.1376,10610.0
2018-06-25 12:50:00,100.6,100.69,100.56,100.56,10500.0,92.1376,92.22,92.101,92.101,10500.0
2018-06-25 12:55:00,100.56,100.78,100.56,100.77,10186.0,92.101,92.3025,92.101,92.2933,10186.0
2018-06-25 13:00:00,100.77,100.77,100.58,100.63,7727.0,92.2933,92.2933,92.1193,92.1651,7727.0
2018-06-25 13:05:00,100.61,100.64,100.55,100.61,13236.0,92.1468,92.1742,92.0918,92.1468,13236.0
2018-06-25 13:10:00,100.59,100.6,100.44,100.45,8337.0,92.1284,92.1376,91.9911,92.0002,8337.0
2018-06-25 13:15:00,100.48,100.48,100.34,100.37,6739.0,92.0277,92.0277,91.8995,91.927,6739.0
2018-06-25 13:20:00,100.39,100.43,100.31,100.36,12300.0,91.9453,91.9819,91.872,91.9178,12300.0
2018-06-25 13:25:00,100.33,100.38,100.2,100.35,23507.0,91.8903,91.9361,91.7713,91.9086,23507.0
2018-06-25 13:30:00,100.32,100.52,100.32,100.52,24653.0,91.8812,92.0643,91.8812,92.0643,24653.0
2018-06-25 13:35:00,100.51,100.52,100.41,100.51,12187.0,92.0552,92.0643,91.9636,92.0552,12187.0
2018-06-25 13:40:00,100.5,100.68,100.47,100.67,6105.0,92.046,92.2109,92.0185,92.2017,6105.0
2018-06-25 13:45:00,100.67,100.74,100.6,100.64,7537.0,92.2017,92.2658,92.1376,92.1742,7537.0
2018-06-25 13:50:00,100.62,100.66,100.56,100.56,10196.0,92.1559,92.1926,92.101,92.101,10196.0
2018-06-25 13:55:00,100.56,100.61,100.47,100.61,12041.0,92.101,92.1468,92.0185,92.1468,12041.0
2018-06-25 14:00:00,100.59,100.64,100.42,100.5,13564.0,92.1284,92.1742,91.9727,92.046,13564.0
2018-06-25 14:05:00,100.5,100.53,100.47,100.52,9291.0,92.046,92.0735,92.0185,92.0643,9291.0
2018-06-25 14:10:00,100.51,100.56,100.47,100.54,7644.0,92.0552,92.101,92.0185,92.0827,7644.0
2018-06-25 14:15:00,100.53,100.55,100.44,100.45,9246.0,92.0735,92.0918,91.9911,92.0002,9246.0
2018-06-25 14:20:00,100.45,100.5,100.36,100.4,9967.0,92.0002,92.046,91.9178,91.9544,9967.0
2018-06-25 14:25:00,100.41,100.48,100.4,100.46,10338.0,91.9636,92.0277,91.9544,92.0094,10338.0
2018-06-25 14:30:00,100.46,100.47,100.3,100.3,10751.0,92.0094,92.0185,91.8628,91.8628,10751.0
2018-06-25 14:35:00,100.29,100.3,100.15,100.16,9790.0,91.8537,91.8628,91.7255,91.7346,9790.0
2018-06-25 14:40:00,100.15,100.18,100.08,100.11,12379.0,91.7255,91.7529,91.6613,91.6888,12379.0
2018-06-25 14:45:00,100.11,100.11,99.93,99.93,14938.0,91.6888,91.6888,91.524,91.524,14938.0
2018-06-25 14:50:00,99.89,99.92,99.82,99.85,23661.0,91.4873,91.5148,91.4232,91.4507,23661.0
2018-06-25 14:55:00,99.84,99.97,99.82,99.96,15657.0,91.4415,91.5606,91.4232,91.5514,15657.0
2018-06-25 15:00:00,99.94,99.99,99.92,99.96,15726.0,91.5331,91.5789,91.5148,91.5514,15726.0
2018-06-25 15:05:00,99.96,99.96,99.83,99.87,8908.0,91.5514,91.5514,91.4324,91.469,8908.0
2018-06-25 15:10:00,99.87,100.02,99.86,99.87,14460.0,91.469,91.6064,91.4599,91.469,14460.0
2018-06-25 15:15:00,99.87,100.05,99.86,100.05,15703.0,91.469,91.6339,91.4599,91.6339,15703.0
2018-06-25 15:20:00,100.07,100.08,99.96,100.04,15017.0,91.6522,91.6613,91.5514,91.6247,15017.0
2018-06-25 15:25:00,100.04,100.17,100.03,100.14,18654.0,91.6247,91.7438,91.6156,91.7163,18654.0
2018-06-25 15:30:00,100.15,100.36,100.12,100.36,24953.0,91.7255,91.9178,91.698,91.9178,24953.0
2018-06-25 15:35:00,100.34,100.7,100.32,100.68,34585.0,91.8995,92.2292,91.8812,92.2109,34585.0
2018-06-25 15:40:00,100.68,100.7,100.44,100.47,30568.0,92.2109,92.2292,91.9911,92.0185,30568.0
2018-06-25 15:45:00,100.45,100.45,100.33,100.38,39495.0,92.0002,92.0002,91.8903,91.9361,39495.0
2018-06-25 15:50:00,100.38,100.56,100.35,100.55,47509.0,91.9361,92.101,91.9086,92.0918,47509.0
2018-06-25 15:55:00,100.53,100.75,100.48,100.48,154731.0,92.0735,92.275,92.0277,92.0277,154731.0
2018-06-26 09:30:00,100.32,100.52,100.08,100.19,23080.0,91.8812,92.0643,91.6613,91.7621,23080.0
2018-06-26 09:35:00,100.23,100.4,100.08,100.14,13073.0,91.7987,91.9544,91.6613,91.7163,13073.0
2018-06-26 09:40:00,100.14,100.3,99.89,99.98,15142.0,91.7163,91.8628,91.4873,91.5698,15142.0
2018-06-26 09:45:00,99.95,99.95,99.62,99.77,23065.0,91.5423,91.5423,91.24,91.3774,23065.0
2018-06-26 09:50:00,99.74,99.96,99.65,99.91,30559.0,91.3499,91.5514,91.2675,91.5056,30559.0
2018-06-26 09:55:00,99.92,99.96,99.71,99.73,9968.0,91.5148,91.5514,91.3225,91.3408,9968.0
2018-06-26 10:00:00,99.74,99.82,99.56,99.65,16359.0,91.3499,91.4232,91.1851,91.2675,16359.0
2018-06-26 10:05:00,99.65,99.72,99.42,99.45,34338.0,91.2675,91.3316,91.0569,91.0843,34338.0
2018-06-26 10:10:00,99.45,99.56,99.39,99.51,23949.0,91.0843,91.1851,91.0294,91.1393,23949.0
2018-06-26 10:15:00,99.51,99.51,99.19,99.36,39558.0,91.1393,91.1393,90.8462,91.0019,39558.0
2018-06-26 10:20:00,99.37,99.58,99.3,99.53,47741.0,91.0111,91.2034,90.947,91.1576,47741.0
2018-06-26 10:25:00,99.53,99.59,99.32,99.37,36875.0,91.1576,91.2126,90.9653,91.0111,36875.0
2018-06-26 10:30:00,99.35,99.71,99.35,99.7,11560.0,90.9928,91.3225,90.9928,91.3133,11560.0
2018-06-26 10:35:00,99.71,99.76,99.67,99.68,9644.0,91.3225,91.3683,91.2858,91.295,9644.0
2018-06-26 10:40:00,99.68,99.7,99.48,99.58,13885.0,91.295,91.3133,91.1118,91.2034,13885.0
2018-06-26 10:45:00,99.59,99.59,99.23,99.32,24392.0,91.2126,91.2126,90.8828,90.9653,24392.0
2018-06-26 10:50:00,99.3,99.31,99.14,99.14,17245.0,90.947,90.9561,90.8004,90.8004,17245.0
2018-06-26 10:55:00,99.15,99.17,99.0,99.14,8365.0,90.8096,90.8279,90.6722,90.8004,8365.0
2018-06-26 11:00:00,99.13,99.21,99.12,99.21,7771.0,90.7913,90.8645,90.7821,90.8645,7771.0
2018-06-26 11:05:00,99.21,99.31,99.14,99.31,37645.0,90.8645,90.9561,90.8004,90.9561,37645.0
2018-06-26 11:10:00,99.32,99.41,99.22,99.26,8376.0,90.9653,91.0477,90.8737,90.9103,8376.0
2018-06-26 11:15:00,99.26,99.36,99.22,99.25,9645.0,90.9103,91.0019,90.8737,90.9012,9645.0
2018-06-26 11:20:00,99.28,99.35,99.22,99.3,9367.0,90.9286,90.9928,90.8737,90.947,9367.0
2018-06-26 11:25:00,99.29,99.32,99.24,99.25,57305.0,90.9378,90.9653,90.892,90.9012,57305.0
2018-06-26 11:30:00,99.25,99.41,99.24,99.41,10391.0,90.9012,91.0477,90.892,91.0477,10391.0
2018-06-26 11:35:00,99.4,99.44,99.36,99.41,6757.0,91.0385,91.0752,91.0019,91.0477,6757.0
2018-06-26 11:40:00,99.46,99.59,99.46,99.53,9596.0,91.0935,91.2126,91.0935,91.1576,9596.0
2018-06-26 11:45:00,99.53,99.61,99.51,99.53,7824.0,91.1576,91.2309,91.1393,91.1576,7824.0
2018-06-26 11:50:00,99.53,99.53,99.46,99.49,16258.0,91.1576,91.1576,91.0935,91.121,16258.0
2018-06-26 11:55:00,99.46,99.49,99.31,99.39,9039.0,91.0935,91.121,90.9561,91.0294,9039.0
2018-06-26 12:00:00,99.39,99.46,99.3,99.33,8244.0,91.0294,91.0935,90.947,90.9744,8244.0
2018-06-26 12:05:00,99.34,99.54,99.34,99.54,8782.0,90.9836,91.1668,90.9836,91.1668,8782.0
2018-06-26 12:10:00,99.56,99.78,99.54,99.66,13161.0,91.1851,91.3866,91.1668,91.2767,13161.0
2018-06-26 12:15:00,99.67,99.77,99.64,99.73,10172.0,91.2858,91.3774,91.2584,91.3408,10172.0
2018-06-26 12:20:00,99.74,99.95,99.74,99.89,10047.0,91.3499,91.5423,91.3499,91.4873,10047.0
2018-06-26 12:25:00,99.88,99.88,99.74,99.82,12086.0,91.4782,91.4782,91.3499,91.4232,12086.0
2018-06-26 12:30:00,99.82,99.88,99.77,99.86,28066.0,91.4232,91.4782,91.3774,91.4599,28066.0
2018-06-26 12:35:00,99.85,99.95,99.68,99.68,29103.0,91.4507,91.5423,91.295,91.295,29103.0
2018-06-26 12:40:00,99.71,99.8,99.65,99.65,8827.0,91.3225,91.4049,91.2675,91.2675,8827.0
2018-06-26 12:45:00,99.65,99.67,99.56,99.61,7849.0,91.2675,91.2858,91.1851,91.2309,7849.0
2018-06-26 12:50:00,99.63,99.7,99.6,99.7,9854.0,91.2492,91.3133,91.2217,91.3133,9854.0
2018-06-26 12:55:00,99.71,99.76,99.59,99.64,9051.0,91.3225,91.3683,91.2126,91.2584,9051.0
2018-06-26 13:00:00,99.62,99.71,99.58,99.69,6616.0,91.24,91.3225,91.2034,91.3042,6616.0
2018-06-26 13:05:00,99.67,99.77,99.63,99.77,5236.0,91.2858,91.3774,91.2492,91.3774,5236.0
2018-06-26 13:10:00,99.77,99.8,99.74,99.75,5408.0,91.3774,91.4049,91.3499,91.3591,5408.0
2018-06-26 13:15:00,99.73,99.79,99.73,99.76,5178.0,91.3408,91.3957,91.3408,91.3683,5178.0
2018-06-26 13:20:00,99.76,99.77,99.69,99.76,6358.0,91.3683,91.3774,91.3042,91.3683,6358.0
2018-06-26 13:25:00,99.75,99.78,99.73,99.74,5547.0,91.3591,91.3866,91.3408,91.3499,5547.0
2018-06-26 13:30:00,99.73,99.76,99.66,99.71,11413.0,91.3408,91.3683,91.2767,91.3225,11413.0
2018-06-26 13:35:00,99.68,99.74,99.67,99.69,9047.0,91.295,91.3499,91.2858,91.3042,9047.0
2018-06-26 13:40:00,99.69,99.69,99.6,99.6,7520.0,91.3042,91.3042,91.2217,91.2217,7520.0
2018-06-26 13:45:00,99.59,99.7,99.58,99.68,7771.0,91.2126,91.3133,91.2034,91.295,7771.0
2018-06-26 13:50:00,99.69,99.69,99.55,99.55,4219.0,91.3042,91.3042,91.1759,91.1759,4219.0
2018-06-26 13:55:00,99.55,99.55,99.5,99.52,6493.0,91.1759,91.1759,91.1301,91.1485,6493.0
2018-06-26 14:00:00,99.52,99.57,99.45,99.45,12358.0,91.1485,91.1942,91.0843,91.0843,12358.0
2018-06-26 14:05:00,99.46,99.52,99.45,99.5,12382.0,91.0935,91.1485,91.0843,91.1301,12382.0
2018-06-26 14:10:00,99.5,99.58,99.49,99.56,7650.0,91.1301,91.2034,91.121,91.1851,7650.0
2018-06-26 14:15:00,99.57,99.61,99.55,99.58,6865.0,91.1942,91.2309,91.1759,91.2034,6865.0
2018-06-26 14:20:00,99.58,99.58,99.51,99.52,7489.0,91.2034,91.2034,91.1393,91.1485,7489.0
2018-06-26 14:25:00,99.51,99.58,99.51,99.58,7892.0,91.1393,91.2034,91.1393,91.2034,7892.0
2018-06-26 14:30:00,99.57,99.63,99.53,99.63,6775.0,91.1942,91.2492,91.1576,91.2492,6775.0
2018-06-26 14:35:00,99.63,99.71,99.58,99.71,9003.0,91.2492,91.3225,91.2034,91.3225,9003.0
2018-06-26 14:40:00,99.7,99.71,99.64,99.66,15241.0,91.3133,91.3225,91.2584,91.2767,15241.0
2018-06-26 14:45:00,99.66,99.66,99.59,99.61,15643.0,91.2767,91.2767,91.2126,91.2309,15643.0
2018-06-26 14:50:00,99.61,99.69,99.61,99.64,11562.0,91.2309,91.3042,91.2309,91.2584,11562.0
2018-06-26 14:55:00,99.63,99.64,99.58,99.59,9738.0,91.2492,91.2584,91.2034,91.2126,9738.0
2018-06-26 15:00:00,99.57,99.65,99.56,99.62,8938.0,91.1942,91.2675,91.1851,91.24,8938.0
2018-06-26 15:05:00,99.63,99.63,99.56,99.57,7478.0,91.2492,91.2492,91.1851,91.1942,7478.0
2018-06-26 15:10:00,99.56,99.6,99.55,99.58,10150.0,91.1851,91.2217,91.1759,91.2034,10150.0
2018-06-26 15:15:00,99.57,99.59,99.53,99.59,13001.0,91.1942,91.2126,91.1576,91.2126,13001.0
2018-06-26 15:20:00,99.6,99.6,99.53,99.54,25740.0,91.2217,91.2217,91.1576,91.1668,25740.0
2018-06-26 15:25:00,99.56,99.6,99.53,99.53,11098.0,91.1851,91.2217,91.1576,91.1576,11098.0
2018-06-26 15:30:00,99.54,99.68,99.5,99.66,20768.0,91.1668,91.295,91.1301,91.2767,20768.0
2018-06-26 15:35:00,99.66,99.71,99.59,99.6,16992.0,91.2767,91.3225,91.2126,91.2217,16992.0
2018-06-26 15:40:00,99.59,99.65,99.57,99.6,28788.0,91.2126,91.2675,91.1942,91.2217,28788.0
2018-06-26 15:45:00,99.61,99.73,99.57,99.62,42481.0,91.2309,91.3408,91.1942,91.24,42481.0
2018-06-26 15:50:00,99.62,99.72,99.6,99.71,46923.0,91.24,91.3316,91.2217,91.3225,46923.0
2018-06-26 15:55:00,99.71,99.86,99.7,99.73,149957.0,91.3225,91.4599,91.3133,91.3408,149957.0
2018-06-27 09:30:00,99.77,99.85,99.51,99.85,16350.0,91.3774,91.4507,91.1393,91.4507,16350.0
2018-06-27 09:35:00,99.83,99.85,99.59,99.6,14214.0,91.4324,91.4507,91.2126,91.2217,14214.0
2018-06-27 09:40:00,99.63,99.93,99.63,99.88,7786.0,91.2492,91.524,91.2492,91.4782,7786.0
2018-06-27 09:45:00,99.89,99.94,99.7,99.83,8381.0,91.4873,91.5331,91.3133,91.4324,8381.0
2018-06-27 09:50:00,99.85,99.96,99.83,99.96,3898.0,91.4507,91.5514,91.4324,91.5514,3898.0
2018-06-27 09:55:00,99.92,100.01,99.9,100.0,6466.0,91.5148,91.5972,91.4965,91.5881,6466.0
2018-06-27 10:00:00,100.04,100.07,99.92,100.06,15133.0,91.6247,91.6522,91.5148,91.643,15133.0
2018-06-27 10:05:00,100.05,100.06,99.98,100.04,13978.0,91.6339,91.643,91.5698,91.6247,13978.0
2018-06-27 10:10:00,100.04,100.25,100.03,100.2,12359.0,91.6247,91.817,91.6156,91.7713,12359.0
2018-06-27 10:15:00,100.18,100.2,99.99,99.99,8775.0,91.7529,91.7713,91.5789,91.5789,8775.0
2018-06-27 10:20:00,99.99,100.01,99.85,99.92,34508.0,91.5789,91.5972,91.4507,91.5148,34508.0
2018-06-27 10:25:00,99.91,99.96,99.85,99.85,11739.0,91.5056,91.5514,91.4507,91.4507,11739.0
2018-06-27 10:30:00,99.84,99.9,99.79,99.8,9270.0,91.4415,91.4965,91.3957,91.4049,9270.0
2018-06-27 10:35:00,99.81,100.01,99.8,99.91,14017.0,91.4141,91.5972,91.4049,91.5056,14017.0
2018-06-27 10:40:00,99.94,99.95,99.84,99.9,7563.0,91.5331,91.5423,91.4415,91.4965,7563.0
2018-06-27 10:45:00,99.9,99.94,99.87,99.9,6164.0,91.4965,91.5331,91.469,91.4965,6164.0
2018-06-27 10:50:00,99.9,100.02,99.86,99.91,9357.0,91.4965,91.6064,91.4599,91.5056,9357.0
2018-06-27 10:55:00,99.9,100.06,99.87,99.97,6815.0,91.4965,91.643,91.469,91.5606,6815.0
2018-06-27 11:00:00,99.96,100.03,99.83,99.83,10714.0,91.5514,91.6156,91.4324,91.4324,10714.0
2018-06-27 11:05:00,99.8,99.85,99.73,99.75,10199.0,91.4049,91.4507,91.3408,91.3591,10199.0
2018-06-27 11:10:00,99.74,99.77,99.63,99.65,7844.0,91.3499,91.3774,91.2492,91.2675,7844.0
2018-06-27 11:15:00,99.66,99.72,99.55,99.72,7848.0,91.2767,91.3316,91.1759,91.3316,7848.0
2018-06-27 11:20:00,99.73,99.83,99.68,99.71,10631.0,91.3408,91.4324,91.295,91.3225,10631.0
2018-06-27 11:25:00,99.68,99.71,99.6,99.63,10205.0,91.295,91.3225,91.2217,91.2492,10205.0
2018-06-27 11:30:00,99.63,99.65,99.49,99.65,8076.0,91.2492,91.2675,91.121,91.2675,8076.0
2018-06-27 11:35:00,99.66,99.75,99.64,99.72,7858.0,91.2767,91.3591,91.2584,91.3316,7858.0
2018-06-27 11:40:00,99.68,99.81,99.66,99.8,8235.0,91.295,91.4141,91.2767,91.4049,8235.0
2018-06-27 11:45:00,99.81,99.9,99.81,99.9,5651.0,91.4141,91.4965,91.4141,91.4965,5651.0
2018-06-27 11:50:00,99.88,99.88,99.8,99.82,7384.0,91.4782,91.4782,91.4049,91.4232,7384.0
2018-06-27 11:55:00,99.82,99.83,99.7,99.73,7329.0,91.4232,91.4324,91.3133,91.3408,7329.0
2018-06-27 12:00:00,99.69,99.81,99.67,99.69,7855.0,91.3042,91.4141,91.2858,91.3042,7855.0
2018-06-27 12:05:00,99.73,99.86,99.71,99.78,14310.0,91.3408,91.4599,91.3225,91.3866,14310.0
2018-06-27 12:10:00,99.76,99.78,99.7,99.73,5051.0,91.3683,91.3866,91.3133,91.3408,5051.0
2018-06-27 12:15:00,99.74,99.88,99.73,99.82,5933.0,91.3499,91.4782,91.3408,91.4232,5933.0
2018-06-27 12:20:00,99.83,99.93,99.83,99.86,9715.0,91.4324,91.524,91.4324,91.4599,9715.0
2018-06-27 12:25:00,99.86,99.86,99.74,99.74,6305.0,91.4599,91.4599,91.3499,91.3499,6305.0
2018-06-27 12:30:00,99.75,99.77,99.7,99.77,16055.0,91.3591,91.3774,91.3133,91.3774,16055.0
2018-06-27 12:35:00,99.75,99.79,99.62,99.62,6237.0,91.3591,91.3957,91.24,91.24,6237.0
2018-06-27 12:40:00,99.62,99.63,99.54,99.54,9895.0,91.24,91.2492,91.1668,91.1668,9895.0
2018-06-27 12:45:00,99.54,99.54,99.46,99.52,8337.0,91.1668,91.1668,91.0935,91.1485,8337.0
2018-06-27 12:50:00,99.54,99.56,99.43,99.43,7316.0,91.1668,91.1851,91.066,91.066,7316.0
2018-06-27 12:55:00,99.4,99.46,99.25,99.27,14229.0,91.0385,91.0935,90.9012,90.9195,14229.0
2018-06-27 13:00:00,99.27,99.37,99.27,99.34,4705.0,90.9195,91.0111,90.9195,90.9836,4705.0
2018-06-27 13:05:00,99.34,99.34,99.19,99.21,8191.0,90.9836,90.9836,90.8462,90.8645,8191.0
2018-06-27 13:10:00,99.23,99.25,99.15,99.15,4993.0,90.8828,90.9012,90.8096,90.8096,4993.0
2018-06-27 13:15:00,99.14,99.15,98.9,98.93,22843.0,90.8004,90.8096,90.5806,90.6081,22843.0
2018-06-27 13:20:00,98.95,99.09,98.95,99.02,14174.0,90.6264,90.7546,90.6264,90.6905,14174.0
2018-06-27 13:25:00,99.01,99.05,98.97,99.02,8961.0,90.6814,90.718,90.6447,90.6905,8961.0
2018-06-27 13:30:00,99.02,99.12,98.95,99.06,8866.0,90.6905,90.7821,90.6264,90.7271,8866.0
2018-06-27 13:35:00,99.06,99.09,98.98,99.0,11278.0,90.7271,90.7546,90.6539,90.6722,11278.0
2018-06-27 13:40:00,99.01,99.06,99.0,99.03,7186.0,90.6814,90.7271,90.6722,90.6997,7186.0
2018-06-27 13:45:00,99.01,99.03,98.85,98.89,10459.0,90.6814,90.6997,90.5348,90.5714,10459.0
2018-06-27 13:50:00,98.89,98.96,98.8,98.93,7088.0,90.5714,90.6356,90.489,90.6081,7088.0
2018-06-27 13:55:00,98.9,99.0,98.86,98.98,13225.0,90.5806,90.6722,90.544,90.6539,13225.0
2018-06-27 14:00:00,98.98,99.03,98.91,98.97,7267.0,90.6539,90.6997,90.5898,90.6447,7267.0
2018-06-27 14:05:00,98.98,98.98,98.77,98.79,6628.0,90.6539,90.6539,90.4615,90.4799,6628.0
2018-06-27 14:10:00,98.77,98.9,98.74,98.79,12472.0,90.4615,90.5806,90.4341,90.4799,12472.0
2018-06-27 14:15:00,98.77,98.86,98.72,98.81,7299.0,90.4615,90.544,90.4157,90.4982,7299.0
2018-06-27 14:20:00,98.81,98.92,98.81,98.87,6344.0,90.4982,90.5989,90.4982,90.5531,6344.0
2018-06-27 14:25:00,98.84,98.86,98.79,98.82,4485.0,90.5257,90.544,90.4799,90.5073,4485.0
2018-06-27 14:30:00,98.78,98.83,98.73,98.74,6107.0,90.4707,90.5165,90.4249,90.4341,6107.0
2018-06-27 14:35:00,98.75,98.88,98.75,98.84,8231.0,90.4432,90.5623,90.4432,90.5257,8231.0
2018-06-27 14:40:00,98.85,98.89,98.84,98.86,4683.0,90.5348,90.5714,90.5257,90.544,4683.0
2018-06-27 14:45:00,98.86,98.93,98.81,98.83,5356.0,90.544,90.6081,90.4982,90.5165,5356.0
2018-06-27 14:50:00,98.83,98.84,98.68,98.7,6950.0,90.5165,90.5257,90.3791,90.3974,6950.0
2018-06-27 14:55:00,98.67,98.73,98.61,98.72,9799.0,90.37,90.4249,90.315,90.4157,9799.0
2018-06-27 15:00:00,98.72,98.82,98.69,98.79,8006.0,90.4157,90.5073,90.3883,90.4799,8006.0
2018-06-27 15:05:00,98.81,98.82,98.67,98.67,7503.0,90.4982,90.5073,90.37,90.37,7503.0
2018-06-27 15:10:00,98.67,98.72,98.54,98.6,10937.0,90.37,90.4157,90.2509,90.3058,10937.0
2018-06-27 15:15:00,98.6,98.63,98.51,98.63,12308.0,90.3058,90.3333,90.2234,90.3333,12308.0
2018-06-27 15:20:00,98.64,98.74,98.64,98.74,9727.0,90.3425,90.4341,90.3425,90.4341,9727.0
2018-06-27 15:25:00,98.75,98.92,98.7,98.89,14315.0,90.4432,90.5989,90.3974,90.5714,14315.0
2018-06-27 15:30:00,98.88,98.95,98.81,98.81,18203.0,90.5623,90.6264,90.4982,90.4982,18203.0
2018-06-27 15:35:00,98.81,98.87,98.76,98.82,14720.0,90.4982,90.5531,90.4524,90.5073,14720.0
2018-06-27 15:40:00,98.83,99.02,98.8,98.91,19923.0,90.5165,90.6905,90.489,90.5898,19923.0
2018-06-27 15:45:00,98.89,98.9,98.69,98.7,40660.0,90.5714,90.5806,90.3883,90.3974,40660.0
2018-06-27 15:50:00,98.68,98.79,98.63,98.75,43309.0,90.3791,90.4799,90.3333,90.4432,43309.0
2018-06-27 15:55:00,98.74,98.84,98.66,98.66,70371.0,90.4341,90.5257,90.3608,90.3608,70371.0
2018-06-28 09:30:00,98.92,99.07,98.55,98.61,35082.0,90.5989,90.7363,90.2601,90.315,35082.0
2018-06-28 09:35:00,98.53,98.59,98.17,98.21,9295.0,90.2417,90.2967,89.912,89.9487,9295.0
2018-06-28 09:40:00,98.21,98.78,98.16,98.59,15679.0,89.9487,90.4707,89.9029,90.2967,15679.0
2018-06-28 09:45:00,98.52,98.73,98.39,98.57,8584.0,90.2326,90.4249,90.1135,90.2784,8584.0
2018-06-28 09:50:00,98.62,99.17,98.61,99.15,15801.0,90.3242,90.8279,90.315,90.8096,15801.0
2018-06-28 09:55:00,99.11,99.43,99.04,99.29,29762.0,90.7729,91.066,90.7088,90.9378,29762.0
2018-06-28 10:00:00,99.34,99.44,99.2,99.39,21092.0,90.9836,91.0752,90.8554,91.0294,21092.0
2018-06-28 10:05:00,99.39,99.39,99.07,99.07,12281.0,91.0294,91.0294,90.7363,90.7363,12281.0
2018-06-28 10:10:00,99.11,99.11,98.84,98.87,12527.0,90.7729,90.7729,90.5257,90.5531,12527.0
2018-06-28 10:15:00,98.83,99.0,98.8,98.85,11873.0,90.5165,90.6722,90.489,90.5348,11873.0
2018-06-28 10:20:00,98.77,98.87,98.64,98.78,7029.0,90.4615,90.5531,90.3425,90.4707,7029.0
2018-06-28 10:25:00,98.78,98.92,98.76,98.8,11363.0,90.4707,90.5989,90.4524,90.489,11363.0
2018-06-28 10:30:00,98.79,98.81,98.65,98.73,23212.0,90.4799,90.4982,90.3516,90.4249,23212.0
2018-06-28 10:35:00,98.74,98.87,98.53,98.66,40457.0,90.4341,90.5531,90.2417,90.3608,40457.0
2018-06-28 10:40:00,98.7,98.71,98.52,98.65,29222.0,90.3974,90.4066,90.2326,90.3516,29222.0
2018-06-28 10:45:00,98.66,98.76,98.57,98.58,11118.0,90.3608,90.4524,90.2784,90.2875,11118.0
2018-06-28 10:50:00,98.55,98.57,98.28,98.54,21702.0,90.2601,90.2784,90.0128,90.2509,21702.0
2018-06-28 10:55:00,98.58,99.0,98.54,99.0,17918.0,90.2875,90.6722,90.2509,90.6722,17918.0
2018-06-28 11:00:00,99.0,99.0,98.69,98.75,19808.0,90.6722,90.6722,90.3883,90.4432,19808.0
2018-06-28 11:05:00,98.77,98.84,98.52,98.82,34348.0,90.4615,90.5257,90.2326,90.5073,34348.0
2018-06-28 11:10:00,98.81,98.86,98.77,98.84,6003.0,90.4982,90.544,90.4615,90.5257,6003.0
2018-06-28 11:15:00,98.86,98.92,98.82,98.87,4536.0,90.544,90.5989,90.5073,90.5531,4536.0
2018-06-28 11:20:00,98.87,98.93,98.76,98.89,7649.0,90.5531,90.6081,90.4524,90.5714,7649.0
2018-06-28 11:25:00,98.91,99.11,98.88,99.0,22600.0,90.5898,90.7729,90.5623,90.6722,22600.0
2018-06-28 11:30:00,99.0,99.02,98.94,98.95,9973.0,90.6722,90.6905,90.6172,90.6264,9973.0
2018-06-28 11:35:00,98.92,98.95,98.84,98.95,9412.0,90.5989,90.6264,90.5257,90.6264,9412.0
2018-06-28 11:40:00,98.96,98.98,98.86,98.95,4292.0,90.6356,90.6539,90.544,90.6264,4292.0
2018-06-28 11:45:00,98.96,99.0,98.73,98.73,7018.0,90.6356,90.6722,90.4249,90.4249,7018.0
2018-06-28 11:50:00,98.73,98.92,98.73,98.92,18570.0,90.4249,90.5989,90.4249,90.5989,18570.0
2018-06-28 11:55:00,98.88,98.96,98.83,98.88,7990.0,90.5623,90.6356,90.5165,90.5623,7990.0
2018-06-28 12:00:00,98.91,99.0,98.91,98.94,6131.0,90.5898,90.6722,90.5898,90.6172,6131.0
2018-06-28 12:05:00,98.96,99.01,98.81,98.83,6872.0,90.6356,90.6814,90.4982,90.5165,6872.0
2018-06-28 12:10:00,98.85,98.88,98.74,98.8,4994.0,90.5348,90.5623,90.4341,90.489,4994.0
2018-06-28 12:15:00,98.77,98.82,98.67,98.68,5400.0,90.4615,90.5073,90.37,90.3791,5400.0
2018-06-28 12:20:00,98.67,98.67,98.54,98.62,6612.0,90.37,90.37,90.2509,90.3242,6612.0
2018-06-28 12:25:00,98.63,98.68,98.58,98.65,6065.0,90.3333,90.3791,90.2875,90.3516,6065.0
2018-06-28 12:30:00,98.65,98.8,98.65,98.77,7302.0,90.3516,90.489,90.3516,90.4615,7302.0
2018-06-28 12:35:00,98.8,98.89,98.77,98.87,4939.0,90.489,90.5714,90.4615,90.5531,4939.0
2018-06-28 12:40:00,98.86,98.89,98.81,98.86,2934.0,90.544,90.5714,90.4982,90.544,2934.0
2018-06-28 12:45:00,98.85,98.93,98.81,98.92,4804.0,90.5348,90.6081,90.4982,90.5989,4804.0
2018-06-28 12:50:00,98.95,99.04,98.92,98.96,8258.0,90.6264,90.7088,90.5989,90.6356,8258.0
2018-06-28 12:55:00,98.95,99.02,98.94,99.02,5568.0,90.6264,90.6905,90.6172,90.6905,5568.0
2018-06-28 13:00:00,99.01,99.04,98.98,98.99,7005.0,90.6814,90.7088,90.6539,90.663,7005.0
2018-06-28 13:05:00,98.99,99.03,98.85,98.85,4772.0,90.663,90.6997,90.5348,90.5348,4772.0
2018-06-28 13:10:00,98.85,98.85,98.78,98.78,6020.0,90.5348,90.5348,90.4707,90.4707,6020.0
2018-06-28 13:15:00,98.81,98.91,98.81,98.88,5004.0,90.4982,90.5898,90.4982,90.5623,5004.0
2018-06-28 13:20:00,98.89,99.04,98.87,99.01,5467.0,90.5714,90.7088,90.5531,90.6814,5467.0
2018-06-28 13:25:00,99.02,99.05,99.0,99.05,4700.0,90.6905,90.718,90.6722,90.718,4700.0
2018-06-28 13:30:00,99.02,99.1,99.0,99.04,5621.0,90.6905,90.7638,90.6722,90.7088,5621.0
2018-06-28 13:35:00,99.04,99.09,99.03,99.03,5176.0,90.7088,90.7546,90.6997,90.6997,5176.0
2018-06-28 13:40:00,99.05,99.1,99.0,99.05,5567.0,90.718,90.7638,90.6722,90.718,5567.0
2018-06-28 13:45:00,99.07,99.09,99.02,99.06,5544.0,90.7363,90.7546,90.6905,90.7271,5544.0
2018-06-28 13:50:00,99.07,99.15,99.05,99.09,5650.0,90.7363,90.8096,90.718,90.7546,5650.0
2018-06-28 13:55:00,99.1,99.19,99.1,99.17,6246.0,90.7638,90.8462,90.7638,90.8279,6246.0
2018-06-28 14:00:00,99.2,99.56,99.2,99.52,10499.0,90.8554,91.1851,90.8554,91.1485,10499.0
2018-06-28 14:05:00,99.5,99.56,99.41,99.45,8725.0,91.1301,91.1851,91.0477,91.0843,8725.0
2018-06-28 14:10:00,99.4,99.4,99.24,99.29,6619.0,91.0385,91.0385,90.892,90.9378,6619.0
2018-06-28 14:15:00,99.29,99.36,99.23,99.31,5924.0,90.9378,91.0019,90.8828,90.9561,5924.0
2018-06-28 14:20:00,99.31,99.41,99.3,99.41,8113.0,90.9561,91.0477,90.947,91.0477,8113.0
2018-06-28 14:25:00,99.39,99.43,99.35,99.43,7626.0,91.0294,91.066,90.9928,91.066,7626.0
2018-06-28 14:30:00,99.44,99.46,99.39,99.4,12440.0,91.0752,91.0935,91.0294,91.0385,12440.0
2018-06-28 14:35:00,99.41,99.53,99.41,99.51,4807.0,91.0477,91.1576,91.0477,91.1393,4807.0
2018-06-28 14:40:00,99.5,99.52,99.47,99.48,5474.0,91.1301,91.1485,91.1027,91.1118,5474.0
2018-06-28 14:45:00,99.48,99.55,99.46,99.49,10445.0,91.1118,91.1759,91.0935,91.121,10445.0
2018-06-28 14:50:00,99.5,99.64,99.5,99.62,4357.0,91.1301,91.2584,91.1301,91.24,4357.0
2018-06-28 14:55:00,99.62,99.63,99.53,99.63,6007.0,91.24,91.2492,91.1576,91.2492,6007.0
2018-06-28 15:00:00,99.62,99.64,99.54,99.56,13417.0,91.24,91.2584,91.1668,91.1851,13417.0
2018-06-28 15:05:00,99.55,99.65,99.55,99.58,6602.0,91.1759,91.2675,91.1759,91.2034,6602.0
2018-06-28 15:10:00,99.57,99.63,99.53,99.63,31887.0,91.1942,91.2492,91.1576,91.2492,31887.0
2018-06-28 15:15:00,99.62,99.7,99.62,99.68,10983.0,91.24,91.3133,91.24,91.295,10983.0
2018-06-28 15:20:00,99.71,99.75,99.69,99.69,6919.0,91.3225,91.3591,91.3042,91.3042,6919.0
2018-06-28 15:25:00,99.67,99.71,99.51,99.51,11540.0,91.2858,91.3225,91.1393,91.1393,11540.0
2018-06-28 15:30:00,99.5,99.5,99.34,99.34,13764.0,91.1301,91.1301,90.9836,90.9836,13764.0
2018-06-28 15:35:00,99.35,99.41,99.24,99.24,13346.0,90.9928,91.0477,90.892,90.892,13346.0
2018-06-28 15:40:00,99.26,99.31,99.23,99.29,25465.0,90.9103,90.9561,90.8828,90.9378,25465.0
2018-06-28 15:45:00,99.28,99.28,99.2,99.23,14112.0,90.9286,90.9286,90.8554,90.8828,14112.0
2018-06-28 15:50:00,99.22,99.22,99.06,99.08,25042.0,90.8737,90.8737,90.7271,90.7455,25042.0
2018-06-28 15:55:00,99.08,99.15,99.07,99.13,62097.0,90.7455,90.8096,90.7363,90.7913,62097.0
2018-06-29 09:30:00,99.3,100.07,99.21,99.76,37369.0,90.947,91.6522,90.8645,91.3683,37369.0
2018-06-29 09:35:00,99.74,99.74,99.22,99.47,18266.0,91.3499,91.3499,90.8737,91.1027,18266.0
2018-06-29 09:40:00,99.35,99.62,99.2,99.46,17544.0,90.9928,91.24,90.8554,91.0935,17544.0
2018-06-29 09:45:00,99.4,99.4,99.18,99.3,17082.0,91.0385,91.0385,90.8371,90.947,17082.0
2018-06-29 09:50:00,99.32,99.38,98.91,98.96,15156.0,90.9653,91.0202,90.5898,90.6356,15156.0
2018-06-29 09:55:00,99.01,99.07,98.88,99.07,9119.0,90.6814,90.7363,90.5623,90.7363,9119.0
2018-06-29 10:00:00,99.07,99.21,98.94,99.21,8199.0,90.7363,90.8645,90.6172,90.8645,8199.0
2018-06-29 10:05:00,99.26,99.26,99.1,99.22,11800.0,90.9103,90.9103,90.7638,90.8737,11800.0
2018-06-29 10:10:00,99.23,99.3,99.1,99.21,11096.0,90.8828,90.947,90.7638,90.8645,11096.0
2018-06-29 10:15:00,99.19,99.4,99.1,99.39,11078.0,90.8462,91.0385,90.7638,91.0294,11078.0
2018-06-29 10:20:00,99.43,99.46,99.32,99.39,9151.0,91.066,91.0935,90.9653,91.0294,9151.0
2018-06-29 10:25:00,99.37,99.52,99.26,99.3,38051.0,91.0111,91.1485,90.9103,90.947,38051.0
2018-06-29 10:30:00,99.26,99.26,99.04,99.17,17626.0,90.9103,90.9103,90.7088,90.8279,17626.0
2018-06-29 10:35:00,99.19,99.29,99.16,99.21,8773.0,90.8462,90.9378,90.8187,90.8645,8773.0
2018-06-29 10:40:00,99.21,99.31,99.08,99.3,11923.0,90.8645,90.9561,90.7455,90.947,11923.0
2018-06-29 10:45:00,99.31,99.31,99.18,99.22,6560.0,90.9561,90.9561,90.8371,90.8737,6560.0
2018-06-29 10:50:00,99.23,99.27,99.2,99.27,5963.0,90.8828,90.9195,90.8554,90.9195,5963.0
2018-06-29 10:55:00,99.3,99.41,99.28,99.35,6398.0,90.947,91.0477,90.9286,90.9928,6398.0
2018-06-29 11:00:00,99.33,99.38,99.28,99.37,8055.0,90.9744,91.0202,90.9286,91.0111,8055.0
2018-06-29 11:05:00,99.36,99.48,99.36,99.47,9052.0,91.0019,91.1118,91.0019,91.1027,9052.0
2018-06-29 11:10:00,99.47,99.55,99.39,99.44,6926.0,91.1027,91.1759,91.0294,91.0752,6926.0
2018-06-29 11:15:00,99.45,99.5,99.31,99.33,8404.0,91.0843,91.1301,90.9561,90.9744,8404.0
2018-06-29 11:20:00,99.31,99.46,99.3,99.46,5751.0,90.9561,91.0935,90.947,91.0935,5751.0
2018-06-29 11:25:00,99.42,99.55,99.41,99.44,5435.0,91.0569,91.1759,91.0477,91.0752,5435.0
2018-06-29 11:30:00,99.45,99.47,99.31,99.47,7181.0,91.0843,91.1027,90.9561,91.1027,7181.0
2018-06-29 11:35:00,99.51,99.51,99.39,99.45,5986.0,91.1393,91.1393,91.0294,91.0843,5986.0
2018-06-29 11:40:00,99.44,99.51,99.42,99.46,4200.0,91.0752,91.1393,91.0569,91.0935,4200.0
2018-06-29 11:45:00,99.43,99.48,99.37,99.43,6900.0,91.066,91.1118,91.0111,91.066,6900.0
2018-06-29 11:50:00,99.37,99.4,99.25,99.3,3569.0,91.0111,91.0385,90.9012,90.947,3569.0
2018-06-29 11:55:00,99.28,99.3,99.15,99.18,6373.0,90.9286,90.947,90.8096,90.8371,6373.0
2018-06-29 12:00:00,99.2,99.25,99.14,99.18,8910.0,90.8554,90.9012,90.8004,90.8371,8910.0
2018-06-29 12:05:00,99.17,99.25,99.12,99.24,6000.0,90.8279,90.9012,90.7821,90.892,6000.0
2018-06-29 12:10:00,99.28,99.38,99.25,99.38,4150.0,90.9286,91.0202,90.9012,91.0202,4150.0
2018-06-29 12:15:00,99.37,99.43,99.32,99.4,6989.0,91.0111,91.066,90.9653,91.0385,6989.0
2018-06-29 12:20:00,99.38,99.46,99.35,99.46,4968.0,91.0202,91.0935,90.9928,91.0935,4968.0
2018-06-29 12:25:00,99.46,99.52,99.45,99.47,5150.0,91.0935,91.1485,91.0843,91.1027,5150.0
2018-06-29 12:30:00,99.47,99.47,99.31,99.34,4200.0,91.1027,91.1027,90.9561,90.9836,4200.0
2018-06-29 12:35:00,99.33,99.42,99.33,99.41,3502.0,90.9744,91.0569,90.9744,91.0477,3502.0
2018-06-29 12:40:00,99.41,99.47,99.41,99.47,4461.0,91.0477,91.1027,91.0477,91.1027,4461.0
2018-06-29 12:45:00,99.45,99.46,99.36,99.36,7879.0,91.0843,91.0935,91.0019,91.0019,7879.0
2018-06-29 12:50:00,99.34,99.38,99.27,99.28,9005.0,90.9836,91.0202,90.9195,90.9286,9005.0
2018-06-29 12:55:00,99.3,99.4,99.23,99.38,5533.0,90.947,91.0385,90.8828,91.0202,5533.0
2018-06-29 13:00:00,99.4,99.48,99.35,99.48,3390.0,91.0385,91.1118,90.9928,91.1118,3390.0
2018-06-29 13:05:00,99.48,99.59,99.48,99.58,9882.0,91.1118,91.2126,91.1118,91.2034,9882.0
2018-06-29 13:10:00,99.59,99.66,99.59,99.66,3400.0,91.2126,91.2767,91.2126,91.2767,3400.0
2018-06-29 13:15:00,99.65,99.68,99.58,99.61,4701.0,91.2675,91.295,91.2034,91.2309,4701.0
2018-06-29 13:20:00,99.59,99.63,99.56,99.59,3384.0,91.2126,91.2492,91.1851,91.2126,3384.0
2018-06-29 13:25:00,99.59,99.63,99.53,99.57,5591.0,91.2126,91.2492,91.1576,91.1942,5591.0
2018-06-29 13:30:00,99.57,99.61,99.52,99.61,2745.0,91.1942,91.2309,91.1485,91.2309,2745.0
2018-06-29 13:35:00,99.63,99.65,99.56,99.58,5300.0,91.2492,91.2675,91.1851,91.2034,5300.0
2018-06-29 13:40:00,99.58,99.71,99.58,99.66,10875.0,91.2034,91.3225,91.2034,91.2767,10875.0
2018-06-29 13:45:00,99.67,99.69,99.56,99.56,12529.0,91.2858,91.3042,91.1851,91.1851,12529.0
2018-06-29 13:50:00,99.57,99.57,99.47,99.47,4672.0,91.1942,91.1942,91.1027,91.1027,4672.0
2018-06-29 13:55:00,99.49,99.52,99.42,99.44,9393.0,91.121,91.1485,91.0569,91.0752,9393.0
2018-06-29 14:00:00,99.45,99.5,99.42,99.49,6684.0,91.0843,91.1301,91.0569,91.121,6684.0
2018-06-29 14:05:00,99.52,99.55,99.44,99.49,8170.0,91.1485,91.1759,91.0752,91.121,8170.0
2018-06-29 14:10:00,99.51,99.54,99.48,99.53,4689.0,91.1393,91.1668,91.1118,91.1576,4689.0
2018-06-29 14:15:00,99.52,99.53,99.48,99.48,6496.0,91.1485,91.1576,91.1118,91.1118,6496.0
2018-06-29 14:20:00,99.47,99.47,99.41,99.45,6259.0,91.1027,91.1027,91.0477,91.0843,6259.0
2018-06-29 14:25:00,99.46,99.48,99.42,99.48,7015.0,91.0935,91.1118,91.0569,91.1118,7015.0
2018-06-29 14:30:00,99.48,99.54,99.45,99.45,8820.0,91.1118,91.1668,91.0843,91.0843,8820.0
2018-06-29 14:35:00,99.45,99.45,99.35,99.35,12039.0,91.0843,91.0843,90.9928,90.9928,12039.0
2018-06-29 14:40:00,99.35,99.37,99.26,99.31,7911.0,90.9928,91.0111,90.9103,90.9561,7911.0
2018-06-29 14:45:00,99.32,99.35,99.31,99.31,8716.0,90.9653,90.9928,90.9561,90.9561,8716.0
2018-06-29 14:50:00,99.33,99.35,99.25,99.34,8166.0,90.9744,90.9928,90.9012,90.9836,8166.0
2018-06-29 14:55:00,99.33,99.38,99.32,99.37,6446.0,90.9744,91.0202,90.9653,91.0111,6446.0
2018-06-29 15:00:00,99.39,99.51,99.39,99.49,6148.0,91.0294,91.1393,91.0294,91.121,6148.0
2018-06-29 15:05:00,99.49,99.49,99.33,99.37,13400.0,91.121,91.121,90.9744,91.0111,13400.0
2018-06-29 15:10:00,99.36,99.36,99.29,99.3,12773.0,91.0019,91.0019,90.9378,90.947,12773.0
2018-06-29 15:15:00,99.29,99.3,99.18,99.21,14585.0,90.9378,90.947,90.8371,90.8645,14585.0
2018-06-29 15:20:00,99.2,99.23,99.12,99.14,12700.0,90.8554,90.8828,90.7821,90.8004,12700.0
2018-06-29 15:25:00,99.14,99.3,99.12,99.18,14094.0,90.8004,90.947,90.7821,90.8371,14094.0
2018-06-29 15:30:00,99.2,99.28,99.18,99.24,22723.0,90.8554,90.9286,90.8371,90.892,22723.0
2018-06-29 15:35:00,99.21,99.21,98.98,98.98,21468.0,90.8645,90.8645,90.6539,90.6539,21468.0
2018-06-29 15:40:00,98.98,99.04,98.91,98.94,23391.0,90.6539,90.7088,90.5898,90.6172,23391.0
2018-06-29 15:45:00,98.92,98.94,98.72,98.72,41585.0,90.5989,90.6172,90.4157,90.4157,41585.0
2018-06-29 15:50:00,98.72,98.83,98.67,98.75,55701.0,90.4157,90.5165,90.37,90.4432,55701.0
2018-06-29 15:55:00,98.74,98.76,98.53,98.61,163473.0,90.4341,90.4524,90.2417,90.315,163473.0
2018-07-02 09:30:00,98.61,98.83,97.66,98.07,48884.0,90.315,90.5165,89.4449,89.8204,48884.0
2018-07-02 09:35:00,98.17,98.25,97.9,98.18,10815.0,89.912,89.9853,89.6647,89.9212,10815.0
2018-07-02 09:40:00,98.2,98.54,97.99,98.28,24254.0,89.9395,90.2509,89.7472,90.0128,24254.0
2018-07-02 09:45:00,98.24,98.4,98.08,98.15,19701.0,89.9761,90.1227,89.8296,89.8937,19701.0
2018-07-02 09:50:00,98.05,98.23,98.04,98.2,15235.0,89.8021,89.967,89.793,89.9395,15235.0
2018-07-02 09:55:00,98.2,98.2,98.02,98.13,13669.0,89.9395,89.9395,89.7746,89.8754,13669.0
2018-07-02 10:00:00,98.13,98.32,98.08,98.13,11095.0,89.8754,90.0494,89.8296,89.8754,11095.0
2018-07-02 10:05:00,98.15,98.31,98.05,98.12,11054.0,89.8937,90.0402,89.8021,89.8662,11054.0
2018-07-02 10:10:00,98.1,98.1,97.77,97.91,16795.0,89.8479,89.8479,89.5457,89.6739,16795.0
2018-07-02 10:15:00,97.91,97.99,97.73,97.78,18712.0,89.6739,89.7472,89.509,89.5548,18712.0
2018-07-02 10:20:00,97.77,97.85,97.65,97.81,17592.0,89.5457,89.6189,89.4358,89.5823,17592.0
2018-07-02 10:25:00,97.81,98.31,97.81,98.28,22358.0,89.5823,90.0402,89.5823,90.0128,22358.0
2018-07-02 10:30:00,98.3,98.51,98.25,98.41,11754.0,90.0311,90.2234,89.9853,90.1318,11754.0
2018-07-02 10:35:00,98.39,98.39,98.19,98.3,15403.0,90.1135,90.1135,89.9303,90.0311,15403.0
2018-07-02 10:40:00,98.29,98.29,98.01,98.09,10951.0,90.0219,90.0219,89.7655,89.8387,10951.0
2018-07-02 10:45:00,98.06,98.22,97.99,98.1,7500.0,89.8113,89.9578,89.7472,89.8479,7500.0
2018-07-02 10:50:00,98.05,98.14,98.03,98.08,10765.0,89.8021,89.8845,89.7838,89.8296,10765.0
2018-07-02 10:55:00,98.1,98.3,98.0,98.3,7379.0,89.8479,90.0311,89.7563,90.0311,7379.0
2018-07-02 11:00:00,98.31,98.53,98.3,98.39,7700.0,90.0402,90.2417,90.0311,90.1135,7700.0
2018-07-02 11:05:00,98.38,98.4,98.27,98.34,6150.0,90.1044,90.1227,90.0036,90.0677,6150.0
2018-07-02 11:10:00,98.33,98.34,98.09,98.1,6250.0,90.0586,90.0677,89.8387,89.8479,6250.0
2018-07-02 11:15:00,98.13,98.19,98.04,98.04,11881.0,89.8754,89.9303,89.793,89.793,11881.0
2018-07-02 11:20:00,98.01,98.05,97.95,98.02,11261.0,89.7655,89.8021,89.7105,89.7746,11261.0
2018-07-02 11:25:00,98.0,98.0,97.62,97.76,24817.0,89.7563,89.7563,89.4083,89.5365,24817.0
2018-07-02 11:30:00,97.75,97.79,97.65,97.78,8988.0,89.5273,89.564,89.4358,89.5548,8988.0
2018-07-02 11:35:00,97.77,97.97,97.76,97.8,24030.0,89.5457,89.7288,89.5365,89.5731,24030.0
2018-07-02 11:40:00,97.76,97.81,97.71,97.81,6181.0,89.5365,89.5823,89.4907,89.5823,6181.0
2018-07-02 11:45:00,97.8,97.82,97.75,97.76,7677.0,89.5731,89.5915,89.5273,89.5365,7677.0
2018-07-02 11:50:00,97.72,97.82,97.71,97.81,5948.0,89.4999,89.5915,89.4907,89.5823,5948.0
2018-07-02 11:55:00,97.83,97.89,97.82,97.87,4830.0,89.6006,89.6556,89.5915,89.6373,4830.0
2018-07-02 12:00:00,97.87,97.88,97.74,97.86,8396.0,89.6373,89.6464,89.5182,89.6281,8396.0
2018-07-02 12:05:00,97.85,97.86,97.74,97.86,6005.0,89.6189,89.6281,89.5182,89.6281,6005.0
2018-07-02 12:10:00,97.85,97.88,97.73,97.76,5641.0,89.6189,89.6464,89.509,89.5365,5641.0
2018-07-02 12:15:00,97.77,97.81,97.7,97.76,7046.0,89.5457,89.5823,89.4816,89.5365,7046.0
2018-07-02 12:20:00,97.77,97.85,97.74,97.76,7132.0,89.5457,89.6189,89.5182,89.5365,7132.0
2018-07-02 12:25:00,97.78,97.79,97.61,97.61,5224.0,89.5548,89.564,89.3991,89.3991,5224.0
2018-07-02 12:30:00,97.61,97.65,97.58,97.65,4398.0,89.3991,89.4358,89.3716,89.4358,4398.0
2018-07-02 12:35:00,97.65,97.73,97.64,97.68,9131.0,89.4358,89.509,89.4266,89.4632,9131.0
2018-07-02 12:40:00,97.68,97.75,97.64,97.73,9501.0,89.4632,89.5273,89.4266,89.509,9501.0
2018-07-02 12:45:00,97.73,97.79,97.73,97.73,8724.0,89.509,89.564,89.509,89.509,8724.0
2018-07-02 12:50:00,97.73,97.81,97.71,97.79,7650.0,89.509,89.5823,89.4907,89.564,7650.0
2018-07-02 12:55:00,97.77,97.78,97.72,97.74,6010.0,89.5457,89.5548,89.4999,89.5182,6010.0
2018-07-02 13:00:00,97.73,97.77,97.72,97.73,2858.0,89.509,89.5457,89.4999,89.509,2858.0
2018-07-02 13:05:00,97.71,97.71,97.6,97.65,16751.0,89.4907,89.4907,89.39,89.4358,16751.0
2018-07-02 13:10:00,97.64,97.68,97.58,97.58,4989.0,89.4266,89.4632,89.3716,89.3716,4989.0
2018-07-02 13:15:00,97.56,97.67,97.55,97.61,7664.0,89.3533,89.4541,89.3442,89.3991,7664.0
2018-07-02 13:20:00,97.63,97.68,97.6,97.65,8045.0,89.4174,89.4632,89.39,89.4358,8045.0
2018-07-02 13:25:00,97.66,97.67,97.55,97.56,9363.0,89.4449,89.4541,89.3442,89.3533,9363.0
2018-07-02 13:30:00,97.56,97.64,97.53,97.62,5359.0,89.3533,89.4266,89.3259,89.4083,5359.0
2018-07-02 13:35:00,97.6,97.68,97.57,97.65,9318.0,89.39,89.4632,89.3625,89.4358,9318.0
2018-07-02 13:40:00,97.66,97.71,97.65,97.71,8093.0,89.4449,89.4907,89.4358,89.4907,8093.0
2018-07-02 13:45:00,97.72,97.86,97.72,97.83,5431.0,89.4999,89.6281,89.4999,89.6006,5431.0
2018-07-02 13:50:00,97.82,97.87,97.8,97.83,6340.0,89.5915,89.6373,89.5731,89.6006,6340.0
2018-07-02 13:55:00,97.85,97.85,97.79,97.8,5195.0,89.6189,89.6189,89.564,89.5731,5195.0
2018-07-02 14:00:00,97.81,97.85,97.53,97.57,25891.0,89.5823,89.6189,89.3259,89.3625,25891.0
2018-07-02 14:05:00,97.57,97.79,97.57,97.74,22298.0,89.3625,89.564,89.3625,89.5182,22298.0
2018-07-02 14:10:00,97.73,97.76,97.62,97.71,9629.0,89.509,89.5365,89.4083,89.4907,9629.0
2018-07-02 14:15:00,97.72,97.83,97.72,97.79,9283.0,89.4999,89.6006,89.4999,89.564,9283.0
2018-07-02 14:20:00,97.78,97.82,97.73,97.81,10213.0,89.5548,89.5915,89.509,89.5823,10213.0
2018-07-02 14:25:00,97.82,97.86,97.77,97.86,6713.0,89.5915,89.6281,89.5457,89.6281,6713.0
2018-07-02 14:30:00,97.87,98.0,97.87,97.9,10216.0,89.6373,89.7563,89.6373,89.6647,10216.0
2018-07-02 14:35:00,97.89,97.92,97.88,97.89,6123.0,89.6556,89.683,89.6464,89.6556,6123.0
2018-07-02 14:40:00,97.88,97.89,97.83,97.88,7706.0,89.6464,89.6556,89.6006,89.6464,7706.0
2018-07-02 14:45:00,97.88,97.88,97.8,97.83,4281.0,89.6464,89.6464,89.5731,89.6006,4281.0
2018-07-02 14:50:00,97.83,97.84,97.77,97.77,8216.0,89.6006,89.6098,89.5457,89.5457,8216.0
2018-07-02 14:55:00,97.76,97.78,97.67,97.67,6935.0,89.5365,89.5548,89.4541,89.4541,6935.0
2018-07-02 15:00:00,97.69,97.73,97.65,97.68,9692.0,89.4724,89.509,89.4358,89.4632,9692.0
2018-07-02 15:05:00,97.69,97.74,97.65,97.71,11433.0,89.4724,89.5182,89.4358,89.4907,11433.0
2018-07-02 15:10:00,97.71,97.81,97.68,97.69,10444.0,89.4907,89.5823,89.4632,89.4724,10444.0
2018-07-02 15:15:00,97.69,97.72,97.63,97.72,11570.0,89.4724,89.4999,89.4174,89.4999,11570.0
2018-07-02 15:20:00,97.72,97.81,97.72,97.81,12223.0,89.4999,89.5823,89.4999,89.5823,12223.0
2018-07-02 15:25:00,97.83,97.88,97.82,97.83,12482.0,89.6006,89.6464,89.5915,89.6006,12482.0
2018-07-02 15:30:00,97.84,97.84,97.69,97.73,16819.0,89.6098,89.6098,89.4724,89.509,16819.0
2018-07-02 15:35:00,97.73,97.85,97.73,97.84,14469.0,89.509,89.6189,89.509,89.6098,14469.0
2018-07-02 15:40:00,97.84,97.88,97.7,97.76,27074.0,89.6098,89.6464,89.4816,89.5365,27074.0
2018-07-02 15:45:00,97.74,97.95,97.7,97.94,35221.0,89.5182,89.7105,89.4816,89.7014,35221.0
2018-07-02 15:50:00,97.94,98.01,97.91,97.97,33394.0,89.7014,89.7655,89.6739,89.7288,33394.0
2018-07-02 15:55:00,97.97,98.13,97.93,98.05,77927.0,89.7288,89.8754,89.6922,89.8021,77927.0
2018-07-03 09:30:00,98.18,98.33,97.77,98.33,22635.0,89.9212,90.0586,89.5457,90.0586,22635.0
2018-07-03 09:35:00,98.33,98.69,98.24,98.53,9056.0,90.0586,90.3883,89.9761,90.2417,9056.0
2018-07-03 09:40:00,98.64,98.73,98.5,98.7,12323.0,90.3425,90.4249,90.2143,90.3974,12323.0
2018-07-03 09:45:00,98.68,98.93,98.6,98.62,13682.0,90.3791,90.6081,90.3058,90.3242,13682.0
2018-07-03 09:50:00,98.62,98.82,98.52,98.53,11554.0,90.3242,90.5073,90.2326,90.2417,11554.0
2018-07-03 09:55:00,98.54,98.54,98.27,98.4,8440.0,90.2509,90.2509,90.0036,90.1227,8440.0
2018-07-03 10:00:00,98.42,98.49,98.34,98.43,11931.0,90.141,90.2051,90.0677,90.1501,11931.0
2018-07-03 10:05:00,98.42,98.52,98.25,98.29,6827.0,90.141,90.2326,89.9853,90.0219,6827.0
2018-07-03 10:10:00,98.31,98.48,98.27,98.47,6396.0,90.0402,90.1959,90.0036,90.1868,6396.0
2018-07-03 10:15:00,98.46,98.7,98.46,98.68,13258.0,90.1776,90.3974,90.1776,90.3791,13258.0
2018-07-03 10:20:00,98.65,98.92,98.65,98.78,8879.0,90.3516,90.5989,90.3516,90.4707,8879.0
2018-07-03 10:25:00,98.77,98.78,98.59,98.69,10533.0,90.4615,90.4707,90.2967,90.3883,10533.0
2018-07-03 10:30:00,98.69,98.69,98.48,98.61,9026.0,90.3883,90.3883,90.1959,90.315,9026.0
2018-07-03 10:35:00,98.61,98.65,98.47,98.54,8361.0,90.315,90.3516,90.1868,90.2509,8361.0
2018-07-03 10:40:00,98.5,98.54,98.46,98.51,5372.0,90.2143,90.2509,90.1776,90.2234,5372.0
2018-07-03 10:45:00,98.51,98.59,98.32,98.36,8704.0,90.2234,90.2967,90.0494,90.086,8704.0
2018-07-03 10:50:00,98.32,98.36,98.23,98.26,6100.0,90.0494,90.086,89.967,89.9944,6100.0
2018-07-03 10:55:00,98.26,98.32,98.21,98.3,6400.0,89.9944,90.0494,89.9487,90.0311,6400.0
2018-07-03 11:00:00,98.31,98.43,98.24,98.38,5904.0,90.0402,90.1501,89.9761,90.1044,5904.0
2018-07-03 11:05:00,98.38,98.53,98.38,98.46,6766.0,90.1044,90.2417,90.1044,90.1776,6766.0
2018-07-03 11:10:00,98.45,98.5,98.41,98.45,5410.0,90.1685,90.2143,90.1318,90.1685,5410.0
2018-07-03 11:15:00,98.43,98.49,98.38,98.4,5924.0,90.1501,90.2051,90.1044,90.1227,5924.0
2018-07-03 11:20:00,98.38,98.38,98.31,98.31,3600.0,90.1044,90.1044,90.0402,90.0402,3600.0
2018-07-03 11:25:00,98.31,98.6,98.31,98.42,11795.0,90.0402,90.3058,90.0402,90.141,11795.0
2018-07-03 11:30:00,98.45,98.49,98.42,98.42,8351.0,90.1685,90.2051,90.141,90.141,8351.0
2018-07-03 11:35:00,98.42,98.45,98.39,98.4,10169.0,90.141,90.1685,90.1135,90.1227,10169.0
2018-07-03 11:40:00,98.42,98.43,98.31,98.4,24097.0,90.141,90.1501,90.0402,90.1227,24097.0
2018-07-03 11:45:00,98.41,98.58,98.38,98.5,12826.0,90.1318,90.2875,90.1044,90.2143,12826.0
2018-07-03 11:50:00,98.48,98.49,98.36,98.37,21308.0,90.1959,90.2051,90.086,90.0952,21308.0
2018-07-03 11:55:00,98.39,98.41,98.3,98.38,14195.0,90.1135,90.1318,90.0311,90.1044,14195.0
2018-07-03 12:00:00,98.37,98.54,98.37,98.41,7420.0,90.0952,90.2509,90.0952,90.1318,7420.0
2018-07-03 12:05:00,98.41,98.55,98.41,98.52,7513.0,90.1318,90.2601,90.1318,90.2326,7513.0
2018-07-03 12:10:00,98.51,98.55,98.45,98.47,6905.0,90.2234,90.2601,90.1685,90.1868,6905.0
2018-07-03 12:15:00,98.47,98.56,98.45,98.52,12470.0,90.1868,90.2692,90.1685,90.2326,12470.0
2018-07-03 12:20:00,98.5,98.69,98.46,98.67,17159.0,90.2143,90.3883,90.1776,90.37,17159.0
2018-07-03 12:25:00,98.68,98.7,98.6,98.67,11024.0,90.3791,90.3974,90.3058,90.37,11024.0
2018-07-03 12:30:00,98.65,98.69,98.56,98.6,11436.0,90.3516,90.3883,90.2692,90.3058,11436.0
2018-07-03 12:35:00,98.6,98.63,98.49,98.49,23324.0,90.3058,90.3333,90.2051,90.2051,23324.0
2018-07-03 12:40:00,98.5,98.52,98.35,98.39,15954.0,90.2143,90.2326,90.0769,90.1135,15954.0
2018-07-03 12:45:00,98.38,98.38,98.14,98.17,17666.0,90.1044,90.1044,89.8845,89.912,17666.0
2018-07-03 12:50:00,98.16,98.18,98.03,98.16,19760.0,89.9029,89.9212,89.7838,89.9029,19760.0
2018-07-03 12:55:00,98.16,98.19,97.92,98.19,62639.0,89.9029,89.9303,89.683,89.9303,62639.0
2018-07-05 09:30:00,98.51,98.51,98.18,98.37,13944.0,90.2234,90.2234,89.9212,90.0952,13944.0
2018-07-05 09:35:00,98.49,98.55,98.16,98.33,21056.0,90.2051,90.2601,89.9029,90.0586,21056.0
2018-07-05 09:40:00,98.38,98.38,98.12,98.19,7037.0,90.1044,90.1044,89.8662,89.9303,7037.0
2018-07-05 09:45:00,98.19,98.28,98.09,98.19,4682.0,89.9303,90.0128,89.8387,89.9303,4682.0
2018-07-05 09:50:00,98.24,98.28,97.94,98.0,10285.0,89.9761,90.0128,89.7014,89.7563,10285.0
2018-07-05 09:55:00,97.99,98.04,97.77,97.86,7405.0,89.7472,89.793,89.5457,89.6281,7405.0
2018-07-05 10:00:00,97.89,98.13,97.83,98.04,8174.0,89.6556,89.8754,89.6006,89.793,8174.0
2018-07-05 10:05:00,98.11,98.17,97.92,98.12,7423.0,89.8571,89.912,89.683,89.8662,7423.0
2018-07-05 10:10:00,98.09,98.09,97.96,98.01,7803.0,89.8387,89.8387,89.7197,89.7655,7803.0
2018-07-05 10:15:00,97.99,98.08,97.88,97.95,7223.0,89.7472,89.8296,89.6464,89.7105,7223.0
2018-07-05 10:20:00,97.95,98.09,97.95,98.08,4905.0,89.7105,89.8387,89.7105,89.8296,4905.0
2018-07-05 10:25:00,98.07,98.12,97.97,98.12,5952.0,89.8204,89.8662,89.7288,89.8662,5952.0
2018-07-05 10:30:00,98.13,98.15,98.01,98.13,6140.0,89.8754,89.8937,89.7655,89.8754,6140.0
2018-07-05 10:35:00,98.14,98.21,98.06,98.18,4200.0,89.8845,89.9487,89.8113,89.9212,4200.0
2018-07-05 10:40:00,98.15,98.16,98.06,98.07,5884.0,89.8937,89.9029,89.8113,89.8204,5884.0
2018-07-05 10:45:00,98.08,98.25,98.08,98.23,10454.0,89.8296,89.9853,89.8296,89.967,10454.0
2018-07-05 10:50:00,98.23,98.23,97.88,97.93,9624.0,89.967,89.967,89.6464,89.6922,9624.0
2018-07-05 10:55:00,97.9,98.02,97.86,97.97,5004.0,89.6647,89.7746,89.6281,89.7288,5004.0
2018-07-05 11:00:00,97.92,98.1,97.92,98.08,6155.0,89.683,89.8479,89.683,89.8296,6155.0
2018-07-05 11:05:00,98.09,98.15,98.05,98.13,4998.0,89.8387,89.8937,89.8021,89.8754,4998.0
2018-07-05 11:10:00,98.18,98.2,98.07,98.13,5807.0,89.9212,89.9395,89.8204,89.8754,5807.0
2018-07-05 11:15:00,98.12,98.13,98.03,98.07,4035.0,89.8662,89.8754,89.7838,89.8204,4035.0
2018-07-05 11:20:00,98.15,98.15,98.05,98.09,3600.0,89.8937,89.8937,89.8021,89.8387,3600.0
2018-07-05 11:25:00,98.09,98.12,97.94,97.95,4370.0,89.8387,89.8662,89.7014,89.7105,4370.0
2018-07-05 11:30:00,97.93,98.21,97.92,98.18,7748.0,89.6922,89.9487,89.683,89.9212,7748.0
2018-07-05 11:35:00,98.16,98.21,98.08,98.14,5302.0,89.9029,89.9487,89.8296,89.8845,5302.0
2018-07-05 11:40:00,98.17,98.21,98.1,98.13,4005.0,89.912,89.9487,89.8479,89.8754,4005.0
2018-07-05 11:45:00,98.14,98.27,98.11,98.19,4280.0,89.8845,90.0036,89.8571,89.9303,4280.0
2018-07-05 11:50:00,98.2,98.25,98.19,98.2,5291.0,89.9395,89.9853,89.9303,89.9395,5291.0
2018-07-05 11:55:00,98.19,98.2,98.12,98.15,3060.0,89.9303,89.9395,89.8662,89.8937,3060.0
2018-07-05 12:00:00,98.17,98.36,98.17,98.33,4900.0,89.912,90.086,89.912,90.0586,4900.0
2018-07-05 12:05:00,98.35,98.4,98.32,98.32,5174.0,90.0769,90.1227,90.0494,90.0494,5174.0
2018-07-05 12:10:00,98.29,98.31,98.21,98.29,7306.0,90.0219,90.0402,89.9487,90.0219,7306.0
2018-07-05 12:15:00,98.33,98.37,98.32,98.35,2828.0,90.0586,90.0952,90.0494,90.0769,2828.0
2018-07-05 12:20:00,98.36,98.42,98.34,98.42,2826.0,90.086,90.141,90.0677,90.141,2826.0
2018-07-05 12:25:00,98.42,98.5,98.42,98.45,3824.0,90.141,90.2143,90.141,90.1685,3824.0
2018-07-05 12:30:00,98.44,98.45,98.37,98.44,5766.0,90.1593,90.1685,90.0952,90.1593,5766.0
2018-07-05 12:35:00,98.45,98.53,98.41,98.46,4518.0,90.1685,90.2417,90.1318,90.1776,4518.0
2018-07-05 12:40:00,98.45,98.51,98.44,98.48,2797.0,90.1685,90.2234,90.1593,90.1959,2797.0
2018-07-05 12:45:00,98.51,98.55,98.38,98.42,3900.0,90.2234,90.2601,90.1044,90.141,3900.0
2018-07-05 12:50:00,98.46,98.5,98.3,98.33,6904.0,90.1776,90.2143,90.0311,90.0586,6904.0
2018-07-05 12:55:00,98.34,98.4,98.34,98.36,3079.0,90.0677,90.1227,90.0677,90.086,3079.0
2018-07-05 13:00:00,98.36,98.5,98.36,98.5,1800.0,90.086,90.2143,90.086,90.2143,1800.0
2018-07-05 13:05:00,98.51,98.51,98.4,98.42,5557.0,90.2234,90.2234,90.1227,90.141,5557.0
2018-07-05 13:10:00,98.41,98.46,98.4,98.44,3439.0,90.1318,90.1776,90.1227,90.1593,3439.0
2018-07-05 13:15:00,98.43,98.44,98.37,98.44,6183.0,90.1501,90.1593,90.0952,90.1593,6183.0
2018-07-05 13:20:00,98.43,98.43,98.34,98.34,4200.0,90.1501,90.1501,90.0677,90.0677,4200.0
2018-07-05 13:25:00,98.34,98.35,98.28,98.33,6456.0,90.0677,90.0769,90.0128,90.0586,6456.0
2018-07-05 13:30:00,98.3,98.32,98.26,98.26,5798.0,90.0311,90.0494,89.9944,89.9944,5798.0
2018-07-05 13:35:00,98.29,98.29,98.24,98.25,4008.0,90.0219,90.0219,89.9761,89.9853,4008.0
2018-07-05 13:40:00,98.24,98.27,98.23,98.24,2500.0,89.9761,90.0036,89.967,89.9761,2500.0
2018-07-05 13:45:00,98.21,98.23,98.16,98.16,5435.0,89.9487,89.967,89.9029,89.9029,5435.0
2018-07-05 13:50:00,98.16,98.18,98.06,98.17,9433.0,89.9029,89.9212,89.8113,89.912,9433.0
2018-07-05 13:55:00,98.19,98.28,98.18,98.28,19971.0,89.9303,90.0128,89.9212,90.0128,19971.0
2018-07-05 14:00:00,98.26,98.36,98.22,98.25,29290.0,89.9944,90.086,89.9578,89.9853,29290.0
2018-07-05 14:05:00,98.25,98.26,98.08,98.1,12800.0,89.9853,89.9944,89.8296,89.8479,12800.0
2018-07-05 14:10:00,98.09,98.09,97.98,97.99,11924.0,89.8387,89.8387,89.738,89.7472,11924.0
2018-07-05 14:15:00,97.98,98.11,97.92,98.06,13892.0,89.738,89.8571,89.683,89.8113,13892.0
2018-07-05 14:20:00,98.07,98.15,98.05,98.11,7822.0,89.8204,89.8937,89.8021,89.8571,7822.0
2018-07-05 14:25:00,98.12,98.26,98.12,98.21,8621.0,89.8662,89.9944,89.8662,89.9487,8621.0
2018-07-05 14:30:00,98.2,98.23,98.08,98.1,13359.0,89.9395,89.967,89.8296,89.8479,13359.0
2018-07-05 14:35:00,98.11,98.15,98.0,98.02,16140.0,89.8571,89.8937,89.7563,89.7746,16140.0
2018-07-05 14:40:00,98.0,98.11,97.98,98.06,12774.0,89.7563,89.8571,89.738,89.8113,12774.0
2018-07-05 14:45:00,98.06,98.12,97.99,98.02,7825.0,89.8113,89.8662,89.7472,89.7746,7825.0
2018-07-05 14:50:00,98.02,98.06,98.0,98.01,11139.0,89.7746,89.8113,89.7563,89.7655,11139.0
2018-07-05 14:55:00,98.03,98.11,98.03,98.09,16224.0,89.7838,89.8571,89.7838,89.8387,16224.0
2018-07-05 15:00:00,98.09,98.18,98.08,98.15,17982.0,89.8387,89.9212,89.8296,89.8937,17982.0
2018-07-05 15:05:00,98.15,98.16,98.0,98.02,31475.0,89.8937,89.9029,89.7563,89.7746,31475.0
2018-07-05 15:10:00,98.02,98.15,98.02,98.12,11147.0,89.7746,89.8937,89.7746,89.8662,11147.0
2018-07-05 15:15:00,98.13,98.13,98.02,98.07,12884.0,89.8754,89.8754,89.7746,89.8204,12884.0
2018-07-05 15:20:00,98.07,98.07,97.95,97.99,20763.0,89.8204,89.8204,89.7105,89.7472,20763.0
2018-07-05 15:25:00,97.99,98.01,97.94,98.0,16413.0,89.7472,89.7655,89.7014,89.7563,16413.0
2018-07-05 15:30:00,97.99,98.13,97.94,98.12,26719.0,89.7472,89.8754,89.7014,89.8662,26719.0
2018-07-05 15:35:00,98.13,98.26,98.08,98.26,24323.0,89.8754,89.9944,89.8296,89.9944,24323.0
2018-07-05 15:40:00,98.25,98.26,98.14,98.14,15898.0,89.9853,89.9944,89.8845,89.8845,15898.0
2018-07-05 15:45:00,98.13,98.15,98.04,98.06,42979.0,89.8754,89.8937,89.793,89.8113,42979.0
2018-07-05 15:50:00,98.05,98.19,98.04,98.08,35592.0,89.8021,89.9303,89.793,89.8296,35592.0
2018-07-05 15:55:00,98.09,98.18,98.05,98.15,155718.0,89.8387,89.9212,89.8021,89.8937,155718.0
2018-07-06 09:30:00,98.25,98.36,97.87,97.97,17590.0,89.9853,90.086,89.6373,89.7288,17590.0
2018-07-06 09:35:00,98.05,98.18,97.94,97.94,4009.0,89.8021,89.9212,89.7014,89.7014,4009.0
2018-07-06 09:40:00,97.9,98.04,97.76,97.79,8355.0,89.6647,89.793,89.5365,89.564,8355.0
2018-07-06 09:45:00,97.81,97.91,97.75,97.88,26716.0,89.5823,89.6739,89.5273,89.6464,26716.0
2018-07-06 09:50:00,97.88,97.91,97.72,97.85,25811.0,89.6464,89.6739,89.4999,89.6189,25811.0
2018-07-06 09:55:00,97.89,98.29,97.89,98.29,7047.0,89.6556,90.0219,89.6556,90.0219,7047.0
2018-07-06 10:00:00,98.33,98.51,98.32,98.39,9557.0,90.0586,90.2234,90.0494,90.1135,9557.0
2018-07-06 10:05:00,98.35,98.53,98.3,98.53,7099.0,90.0769,90.2417,90.0311,90.2417,7099.0
2018-07-06 10:10:00,98.53,98.53,98.37,98.49,12009.0,90.2417,90.2417,90.0952,90.2051,12009.0
2018-07-06 10:15:00,98.49,98.6,98.43,98.43,7530.0,90.2051,90.3058,90.1501,90.1501,7530.0
2018-07-06 10:20:00,98.45,98.56,98.38,98.54,8786.0,90.1685,90.2692,90.1044,90.2509,8786.0
2018-07-06 10:25:00,98.57,98.63,98.5,98.58,6243.0,90.2784,90.3333,90.2143,90.2875,6243.0
2018-07-06 10:30:00,98.58,98.59,98.49,98.56,10055.0,90.2875,90.2967,90.2051,90.2692,10055.0
2018-07-06 10:35:00,98.63,98.71,98.52,98.55,5100.0,90.3333,90.4066,90.2326,90.2601,5100.0
2018-07-06 10:40:00,98.56,98.63,98.54,98.62,4300.0,90.2692,90.3333,90.2509,90.3242,4300.0
2018-07-06 10:45:00,98.61,98.66,98.47,98.48,11047.0,90.315,90.3608,90.1868,90.1959,11047.0
2018-07-06 10:50:00,98.48,98.51,98.42,98.46,14289.0,90.1959,90.2234,90.141,90.1776,14289.0
2018-07-06 10:55:00,98.47,98.49,98.37,98.39,9487.0,90.1868,90.2051,90.0952,90.1135,9487.0
2018-07-06 11:00:00,98.4,98.46,98.36,98.37,12866.0,90.1227,90.1776,90.086,90.0952,12866.0
2018-07-06 11:05:00,98.38,98.5,98.38,98.45,13643.0,90.1044,90.2143,90.1044,90.1685,13643.0
2018-07-06 11:10:00,98.46,98.5,98.43,98.48,11071.0,90.1776,90.2143,90.1501,90.1959,11071.0
2018-07-06 11:15:00,98.48,98.5,98.39,98.45,6703.0,90.1959,90.2143,90.1135,90.1685,6703.0
2018-07-06 11:20:00,98.46,98.49,98.41,98.42,5405.0,90.1776,90.2051,90.1318,90.141,5405.0
2018-07-06 11:25:00,98.44,98.44,98.3,98.32,6798.0,90.1593,90.1593,90.0311,90.0494,6798.0
2018-07-06 11:30:00,98.31,98.35,98.23,98.28,7215.0,90.0402,90.0769,89.967,90.0128,7215.0
2018-07-06 11:35:00,98.29,98.35,98.25,98.34,8492.0,90.0219,90.0769,89.9853,90.0677,8492.0
2018-07-06 11:40:00,98.34,98.38,98.27,98.35,6188.0,90.0677,90.1044,90.0036,90.0769,6188.0
2018-07-06 11:45:00,98.37,98.5,98.33,98.43,4316.0,90.0952,90.2143,90.0586,90.1501,4316.0
2018-07-06 11:50:00,98.43,98.47,98.38,98.38,6039.0,90.1501,90.1868,90.1044,90.1044,6039.0
2018-07-06 11:55:00,98.4,98.45,98.35,98.42,6856.0,90.1227,90.1685,90.0769,90.141,6856.0
2018-07-06 12:00:00,98.41,98.52,98.41,98.47,12571.0,90.1318,90.2326,90.1318,90.1868,12571.0
2018-07-06 12:05:00,98.48,98.59,98.48,98.52,6357.0,90.1959,90.2967,90.1959,90.2326,6357.0
2018-07-06 12:10:00,98.53,98.62,98.51,98.6,4849.0,90.2417,90.3242,90.2234,90.3058,4849.0
2018-07-06 12:15:00,98.61,98.64,98.44,98.44,8714.0,90.315,90.3425,90.1593,90.1593,8714.0
2018-07-06 12:20:00,98.47,98.52,98.45,98.51,5934.0,90.1868,90.2326,90.1685,90.2234,5934.0
2018-07-06 12:25:00,98.52,98.55,98.48,98.48,9808.0,90.2326,90.2601,90.1959,90.1959,9808.0
2018-07-06 12:30:00,98.45,98.48,98.36,98.42,10206.0,90.1685,90.1959,90.086,90.141,10206.0
2018-07-06 12:35:00,98.43,98.52,98.43,98.52,7743.0,90.1501,90.2326,90.1501,90.2326,7743.0
2018-07-06 12:40:00,98.52,98.54,98.47,98.47,6446.0,90.2326,90.2509,90.1868,90.1868,6446.0
2018-07-06 12:45:00,98.46,98.46,98.39,98.41,7872.0,90.1776,90.1776,90.1135,90.1318,7872.0
2018-07-06 12:50:00,98.42,98.52,98.41,98.51,6473.0,90.141,90.2326,90.1318,90.2234,6473.0
2018-07-06 12:55:00,98.51,98.63,98.51,98.63,19028.0,90.2234,90.3333,90.2234,90.3333,19028.0
2018-07-06 13:00:00,98.62,98.74,98.62,98.65,8526.0,90.3242,90.4341,90.3242,90.3516,8526.0
2018-07-06 13:05:00,98.66,98.78,98.65,98.77,5459.0,90.3608,90.4707,90.3516,90.4615,5459.0
2018-07-06 13:10:00,98.78,98.8,98.71,98.71,6619.0,90.4707,90.489,90.4066,90.4066,6619.0
2018-07-06 13:15:00,98.72,98.73,98.65,98.67,3974.0,90.4157,90.4249,90.3516,90.37,3974.0
2018-07-06 13:20:00,98.68,98.73,98.68,98.7,4349.0,90.3791,90.4249,90.3791,90.3974,4349.0
2018-07-06 13:25:00,98.7,98.73,98.7,98.72,2473.0,90.3974,90.4249,90.3974,90.4157,2473.0
2018-07-06 13:30:00,98.73,98.81,98.73,98.8,5871.0,90.4249,90.4982,90.4249,90.489,5871.0
2018-07-06 13:35:00,98.79,98.84,98.75,98.84,6341.0,90.4799,90.5257,90.4432,90.5257,6341.0
2018-07-06 13:40:00,98.84,98.86,98.74,98.74,4704.0,90.5257,90.544,90.4341,90.4341,4704.0
2018-07-06 13:45:00,98.74,98.77,98.74,98.75,1412.0,90.4341,90.4615,90.4341,90.4432,1412.0
2018-07-06 13:50:00,98.76,98.81,98.74,98.79,5558.0,90.4524,90.4982,90.4341,90.4799,5558.0
2018-07-06 13:55:00,98.78,98.78,98.74,98.74,6114.0,90.4707,90.4707,90.4341,90.4341,6114.0
2018-07-06 14:00:00,98.75,98.75,98.63,98.67,35508.0,90.4432,90.4432,90.3333,90.37,35508.0
2018-07-06 14:05:00,98.66,98.7,98.66,98.68,17574.0,90.3608,90.3974,90.3608,90.3791,17574.0
2018-07-06 14:10:00,98.68,98.72,98.62,98.63,5343.0,90.3791,90.4157,90.3242,90.3333,5343.0
2018-07-06 14:15:00,98.64,98.69,98.52,98.54,59649.0,90.3425,90.3883,90.2326,90.2509,59649.0
2018-07-06 14:20:00,98.53,98.59,98.48,98.48,13713.0,90.2417,90.2967,90.1959,90.1959,13713.0
2018-07-06 14:25:00,98.47,98.47,98.42,98.46,8883.0,90.1868,90.1868,90.141,90.1776,8883.0
2018-07-06 14:30:00,98.44,98.46,98.36,98.38,10751.0,90.1593,90.1776,90.086,90.1044,10751.0
2018-07-06 14:35:00,98.38,98.47,98.37,98.46,11926.0,90.1044,90.1868,90.0952,90.1776,11926.0
2018-07-06 14:40:00,98.45,98.55,98.44,98.54,11565.0,90.1685,90.2601,90.1593,90.2509,11565.0
2018-07-06 14:45:00,98.53,98.55,98.46,98.5,9457.0,90.2417,90.2601,90.1776,90.2143,9457.0
2018-07-06 14:50:00,98.51,98.53,98.41,98.51,12450.0,90.2234,90.2417,90.1318,90.2234,12450.0
2018-07-06 14:55:00,98.51,98.55,98.5,98.52,7976.0,90.2234,90.2601,90.2143,90.2326,7976.0
2018-07-06 15:00:00,98.52,98.6,98.5,98.6,11403.0,90.2326,90.3058,90.2143,90.3058,11403.0
2018-07-06 15:05:00,98.59,98.62,98.53,98.56,10244.0,90.2967,90.3242,90.2417,90.2692,10244.0
2018-07-06 15:10:00,98.56,98.6,98.55,98.56,8729.0,90.2692,90.3058,90.2601,90.2692,8729.0
2018-07-06 15:15:00,98.56,98.57,98.49,98.54,14752.0,90.2692,90.2784,90.2051,90.2509,14752.0
2018-07-06 15:20:00,98.52,98.56,98.48,98.49,12133.0,90.2326,90.2692,90.1959,90.2051,12133.0
2018-07-06 15:25:00,98.49,98.63,98.48,98.59,13702.0,90.2051,90.3333,90.1959,90.2967,13702.0
2018-07-06 15:30:00,98.59,98.64,98.55,98.62,24002.0,90.2967,90.3425,90.2601,90.3242,24002.0
2018-07-06 15:35:00,98.62,98.62,98.53,98.55,29911.0,90.3242,90.3242,90.2417,90.2601,29911.0
2018-07-06 15:40:00,98.55,98.57,98.43,98.46,27480.0,90.2601,90.2784,90.1501,90.1776,27480.0
2018-07-06 15:45:00,98.47,98.58,98.43,98.48,55590.0,90.1868,90.2875,90.1501,90.1959,55590.0
2018-07-06 15:50:00,98.47,98.61,98.46,98.57,42253.0,90.1868,90.315,90.1776,90.2784,42253.0
2018-07-06 15:55:00,98.56,98.7,98.56,98.61,87573.0,90.2692,90.3974,90.2692,90.315,87573.0
2018-07-09 09:30:00,98.53,98.83,98.49,98.83,18093.0,90.5077,90.7833,90.471,90.7833,18093.0
2018-07-09 09:35:00,98.72,99.22,98.67,99.03,15896.0,90.6822,91.1415,90.6363,90.967,15896.0
2018-07-09 09:40:00,99.04,99.13,98.61,98.61,11920.0,90.9762,91.0589,90.5812,90.5812,11920.0
2018-07-09 09:45:00,98.54,98.54,98.25,98.26,16368.0,90.5169,90.5169,90.2505,90.2597,16368.0
2018-07-09 09:50:00,98.22,98.38,98.15,98.19,14701.0,90.223,90.3699,90.1587,90.1954,14701.0
2018-07-09 09:55:00,98.21,98.26,98.09,98.09,25644.0,90.2138,90.2597,90.1035,90.1035,25644.0
2018-07-09 10:00:00,98.13,98.19,98.01,98.12,16716.0,90.1403,90.1954,90.0301,90.1311,16716.0
2018-07-09 10:05:00,98.12,98.15,97.98,98.09,19633.0,90.1311,90.1587,90.0025,90.1035,19633.0
2018-07-09 10:10:00,98.09,98.15,98.04,98.07,20289.0,90.1035,90.1587,90.0576,90.0852,20289.0
2018-07-09 10:15:00,98.06,98.16,98.0,98.16,16586.0,90.076,90.1678,90.0209,90.1678,16586.0
2018-07-09 10:20:00,98.13,98.34,98.11,98.19,10175.0,90.1403,90.3332,90.1219,90.1954,10175.0
2018-07-09 10:25:00,98.18,98.37,98.17,98.25,10848.0,90.1862,90.3607,90.177,90.2505,10848.0
2018-07-09 10:30:00,98.27,98.31,98.2,98.22,10876.0,90.2689,90.3056,90.2046,90.223,10876.0
2018-07-09 10:35:00,98.24,98.37,98.24,98.27,11250.0,90.2413,90.3607,90.2413,90.2689,11250.0
2018-07-09 10:40:00,98.26,98.28,98.15,98.19,9941.0,90.2597,90.2781,90.1587,90.1954,9941.0
2018-07-09 10:45:00,98.22,98.37,98.22,98.37,6100.0,90.223,90.3607,90.223,90.3607,6100.0
2018-07-09 10:50:00,98.37,98.4,98.31,98.34,7006.0,90.3607,90.3883,90.3056,90.3332,7006.0
2018-07-09 10:55:00,98.32,98.42,98.29,98.41,5204.0,90.3148,90.4067,90.2873,90.3975,5204.0
2018-07-09 11:00:00,98.39,98.46,98.37,98.38,7328.0,90.3791,90.4434,90.3607,90.3699,7328.0
2018-07-09 11:05:00,98.36,98.38,98.33,98.37,6368.0,90.3516,90.3699,90.324,90.3607,6368.0
2018-07-09 11:10:00,98.36,98.36,98.3,98.33,5411.0,90.3516,90.3516,90.2964,90.324,5411.0
2018-07-09 11:15:00,98.35,98.45,98.34,98.41,4373.0,90.3424,90.4342,90.3332,90.3975,4373.0
2018-07-09 11:20:00,98.4,98.45,98.37,98.39,4960.0,90.3883,90.4342,90.3607,90.3791,4960.0
2018-07-09 11:25:00,98.4,98.48,98.37,98.37,4500.0,90.3883,90.4618,90.3607,90.3607,4500.0
2018-07-09 11:30:00,98.35,98.44,98.33,98.37,10212.0,90.3424,90.425,90.324,90.3607,10212.0
2018-07-09 11:35:00,98.37,98.52,98.37,98.44,7894.0,90.3607,90.4985,90.3607,90.425,7894.0
2018-07-09 11:40:00,98.45,98.48,98.29,98.29,9200.0,90.4342,90.4618,90.2873,90.2873,9200.0
2018-07-09 11:45:00,98.34,98.36,98.24,98.26,10612.0,90.3332,90.3516,90.2413,90.2597,10612.0
2018-07-09 11:50:00,98.26,98.32,98.23,98.24,8888.0,90.2597,90.3148,90.2321,90.2413,8888.0
2018-07-09 11:55:00,98.27,98.53,98.26,98.5,8770.0,90.2689,90.5077,90.2597,90.4802,8770.0
2018-07-09 12:00:00,98.47,98.49,98.41,98.43,5240.0,90.4526,90.471,90.3975,90.4159,5240.0
2018-07-09 12:05:00,98.42,98.54,98.42,98.52,4105.0,90.4067,90.5169,90.4067,90.4985,4105.0
2018-07-09 12:10:00,98.51,98.54,98.51,98.51,2648.0,90.4893,90.5169,90.4893,90.4893,2648.0
2018-07-09 12:15:00,98.51,98.54,98.49,98.52,4339.0,90.4893,90.5169,90.471,90.4985,4339.0
2018-07-09 12:20:00,98.54,98.54,98.5,98.51,4506.0,90.5169,90.5169,90.4802,90.4893,4506.0
2018-07-09 12:25:00,98.5,98.55,98.49,98.51,5116.0,90.4802,90.5261,90.471,90.4893,5116.0
2018-07-09 12:30:00,98.51,98.52,98.32,98.4,7055.0,90.4893,90.4985,90.3148,90.3883,7055.0
2018-07-09 12:35:00,98.39,98.4,98.34,98.34,3661.0,90.3791,90.3883,90.3332,90.3332,3661.0
2018-07-09 12:40:00,98.34,98.4,98.33,98.38,3630.0,90.3332,90.3883,90.324,90.3699,3630.0
2018-07-09 12:45:00,98.38,98.38,98.26,98.28,13252.0,90.3699,90.3699,90.2597,90.2781,13252.0
2018-07-09 12:50:00,98.3,98.34,98.28,98.28,4655.0,90.2964,90.3332,90.2781,90.2781,4655.0
2018-07-09 12:55:00,98.31,98.38,98.3,98.38,6263.0,90.3056,90.3699,90.2964,90.3699,6263.0
2018-07-09 13:00:00,98.39,98.44,98.35,98.44,4300.0,90.3791,90.425,90.3424,90.425,4300.0
2018-07-09 13:05:00,98.45,98.45,98.32,98.34,5818.0,90.4342,90.4342,90.3148,90.3332,5818.0
2018-07-09 13:10:00,98.31,98.34,98.3,98.31,5309.0,90.3056,90.3332,90.2964,90.3056,5309.0
2018-07-09 13:15:00,98.32,98.38,98.32,98.37,3607.0,90.3148,90.3699,90.3148,90.3607,3607.0
2018-07-09 13:20:00,98.38,98.38,98.31,98.33,5761.0,90.3699,90.3699,90.3056,90.324,5761.0
2018-07-09 13:25:00,98.33,98.35,98.3,98.33,5451.0,90.324,90.3424,90.2964,90.324,5451.0
2018-07-09 13:30:00,98.33,98.34,98.29,98.34,4152.0,90.324,90.3332,90.2873,90.3332,4152.0
2018-07-09 13:35:00,98.32,98.33,98.28,98.31,3647.0,90.3148,90.324,90.2781,90.3056,3647.0
2018-07-09 13:40:00,98.31,98.33,98.27,98.31,10067.0,90.3056,90.324,90.2689,90.3056,10067.0
2018-07-09 13:45:00,98.31,98.36,98.31,98.34,2910.0,90.3056,90.3516,90.3056,90.3332,2910.0
2018-07-09 13:50:00,98.32,98.34,98.31,98.33,3524.0,90.3148,90.3332,90.3056,90.324,3524.0
2018-07-09 13:55:00,98.33,98.35,98.31,98.33,5044.0,90.324,90.3424,90.3056,90.324,5044.0
2018-07-09 14:00:00,98.34,98.37,98.3,98.36,6219.0,90.3332,90.3607,90.2964,90.3516,6219.0
2018-07-09 14:05:00,98.36,98.37,98.32,98.32,3951.0,90.3516,90.3607,90.3148,90.3148,3951.0
2018-07-09 14:10:00,98.32,98.33,98.27,98.3,17115.0,90.3148,90.324,90.2689,90.2964,17115.0
2018-07-09 14:15:00,98.3,98.33,98.28,98.3,10099.0,90.2964,90.324,90.2781,90.2964,10099.0
2018-07-09 14:20:00,98.31,98.32,98.27,98.28,15962.0,90.3056,90.3148,90.2689,90.2781,15962.0
2018-07-09 14:25:00,98.29,98.29,98.17,98.23,17807.0,90.2873,90.2873,90.177,90.2321,17807.0
2018-07-09 14:30:00,98.22,98.24,98.2,98.22,5280.0,90.223,90.2413,90.2046,90.223,5280.0
2018-07-09 14:35:00,98.22,98.26,98.2,98.22,12124.0,90.223,90.2597,90.2046,90.223,12124.0
2018-07-09 14:40:00,98.22,98.28,98.19,98.2,19906.0,90.223,90.2781,90.1954,90.2046,19906.0
2018-07-09 14:45:00,98.2,98.23,98.18,98.21,7554.0,90.2046,90.2321,90.1862,90.2138,7554.0
2018-07-09 14:50:00,98.22,98.25,98.17,98.19,11785.0,90.223,90.2505,90.177,90.1954,11785.0
2018-07-09 14:55:00,98.18,98.25,98.18,98.25,6525.0,90.1862,90.2505,90.1862,90.2505,6525.0
2018-07-09 15:00:00,98.26,98.29,98.22,98.22,7979.0,90.2597,90.2873,90.223,90.223,7979.0
2018-07-09 15:05:00,98.24,98.26,98.22,98.26,4200.0,90.2413,90.2597,90.223,90.2597,4200.0
2018-07-09 15:10:00,98.26,98.29,98.25,98.27,8274.0,90.2597,90.2873,90.2505,90.2689,8274.0
2018-07-09 15:15:00,98.25,98.27,98.22,98.23,18229.0,90.2505,90.2689,90.223,90.2321,18229.0
2018-07-09 15:20:00,98.23,98.26,98.22,98.25,8464.0,90.2321,90.2597,90.223,90.2505,8464.0
2018-07-09 15:25:00,98.26,98.35,98.25,98.26,19400.0,90.2597,90.3424,90.2505,90.2597,19400.0
2018-07-09 15:30:00,98.26,98.31,98.24,98.28,21598.0,90.2597,90.3056,90.2413,90.2781,21598.0
2018-07-09 15:35:00,98.27,98.34,98.24,98.33,14368.0,90.2689,90.3332,90.2413,90.324,14368.0
2018-07-09 15:40:00,98.34,98.4,98.32,98.39,13225.0,90.3332,90.3883,90.3148,90.3791,13225.0
2018-07-09 15:45:00,98.4,98.43,98.36,98.42,18484.0,90.3883,90.4159,90.3516,90.4067,18484.0
2018-07-09 15:50:00,98.41,98.46,98.38,98.45,39500.0,90.3975,90.4434,90.3699,90.4342,39500.0
2018-07-09 15:55:00,98.45,98.46,98.31,98.39,79850.0,90.4342,90.4434,90.3056,90.3791,79850.0
2018-07-10 09:30:00,98.55,99.19,98.46,99.19,23346.0,90.5261,91.114,90.4434,91.114,23346.0
2018-07-10 09:35:00,99.2,99.69,99.11,99.58,20374.0,91.1232,91.5733,91.0405,91.4722,20374.0
2018-07-10 09:40:00,99.64,99.99,99.45,99.91,28553.0,91.5273,91.8488,91.3528,91.7754,28553.0
2018-07-10 09:45:00,99.86,100.16,99.46,99.46,21629.0,91.7294,92.005,91.362,91.362,21629.0
2018-07-10 09:50:00,99.5,99.73,99.28,99.39,11799.0,91.3987,91.61,91.1967,91.2977,11799.0
2018-07-10 09:55:00,99.44,99.61,99.44,99.55,8600.0,91.3436,91.4998,91.3436,91.4447,8600.0
2018-07-10 10:00:00,99.58,99.62,99.47,99.54,7239.0,91.4722,91.509,91.3712,91.4355,7239.0
2018-07-10 10:05:00,99.55,99.8,99.55,99.74,16773.0,91.4447,91.6743,91.4447,91.6192,16773.0
2018-07-10 10:10:00,99.76,99.92,99.73,99.79,45572.0,91.6376,91.7845,91.61,91.6651,45572.0
2018-07-10 10:15:00,99.78,99.9,99.72,99.84,13415.0,91.6559,91.7662,91.6008,91.7111,13415.0
2018-07-10 10:20:00,99.86,99.97,99.78,99.82,16486.0,91.7294,91.8305,91.6559,91.6927,16486.0
2018-07-10 10:25:00,99.8,99.83,99.67,99.71,14241.0,91.6743,91.7019,91.5549,91.5916,14241.0
2018-07-10 10:30:00,99.7,99.76,99.63,99.72,8958.0,91.5825,91.6376,91.5182,91.6008,8958.0
2018-07-10 10:35:00,99.71,99.75,99.64,99.74,12701.0,91.5916,91.6284,91.5273,91.6192,12701.0
2018-07-10 10:40:00,99.73,99.76,99.49,99.61,10094.0,91.61,91.6376,91.3896,91.4998,10094.0
2018-07-10 10:45:00,99.65,99.65,99.49,99.49,13257.0,91.5365,91.5365,91.3896,91.3896,13257.0
2018-07-10 10:50:00,99.48,99.52,99.45,99.52,5519.0,91.3804,91.4171,91.3528,91.4171,5519.0
2018-07-10 10:55:00,99.5,99.62,99.47,99.6,12023.0,91.3987,91.509,91.3712,91.4906,12023.0
2018-07-10 11:00:00,99.61,99.62,99.43,99.43,8621.0,91.4998,91.509,91.3344,91.3344,8621.0
2018-07-10 11:05:00,99.41,99.44,99.31,99.37,16915.0,91.3161,91.3436,91.2242,91.2793,16915.0
2018-07-10 11:10:00,99.37,99.49,99.34,99.47,11710.0,91.2793,91.3896,91.2518,91.3712,11710.0
2018-07-10 11:15:00,99.46,99.49,99.43,99.47,6880.0,91.362,91.3896,91.3344,91.3712,6880.0
2018-07-10 11:20:00,99.48,99.54,99.37,99.37,15506.0,91.3804,91.4355,91.2793,91.2793,15506.0
2018-07-10 11:25:00,99.36,99.5,99.34,99.44,20752.0,91.2701,91.3987,91.2518,91.3436,20752.0
2018-07-10 11:30:00,99.41,99.48,99.37,99.41,8654.0,91.3161,91.3804,91.2793,91.3161,8654.0
2018-07-10 11:35:00,99.43,99.49,99.43,99.48,4862.0,91.3344,91.3896,91.3344,91.3804,4862.0
2018-07-10 11:40:00,99.49,99.54,99.45,99.46,11040.0,91.3896,91.4355,91.3528,91.362,11040.0
2018-07-10 11:45:00,99.45,99.5,99.44,99.45,7595.0,91.3528,91.3987,91.3436,91.3528,7595.0
2018-07-10 11:50:00,99.43,99.46,99.36,99.45,7125.0,91.3344,91.362,91.2701,91.3528,7125.0
2018-07-10 11:55:00,99.43,99.48,99.42,99.47,5181.0,91.3344,91.3804,91.3253,91.3712,5181.0
2018-07-10 12:00:00,99.44,99.46,99.38,99.38,4554.0,91.3436,91.362,91.2885,91.2885,4554.0
2018-07-10 12:05:00,99.38,99.4,99.36,99.36,4620.0,91.2885,91.3069,91.2701,91.2701,4620.0
2018-07-10 12:10:00,99.37,99.42,99.35,99.4,7853.0,91.2793,91.3253,91.261,91.3069,7853.0
2018-07-10 12:15:00,99.41,99.47,99.41,99.45,3434.0,91.3161,91.3712,91.3161,91.3528,3434.0
2018-07-10 12:20:00,99.46,99.51,99.46,99.5,13215.0,91.362,91.4079,91.362,91.3987,13215.0
2018-07-10 12:25:00,99.51,99.57,99.5,99.57,10991.0,91.4079,91.463,91.3987,91.463,10991.0
2018-07-10 12:30:00,99.57,99.69,99.57,99.69,7950.0,91.463,91.5733,91.463,91.5733,7950.0
2018-07-10 12:35:00,99.69,99.73,99.67,99.69,10243.0,91.5733,91.61,91.5549,91.5733,10243.0
2018-07-10 12:40:00,99.68,99.69,99.58,99.58,5000.0,91.5641,91.5733,91.4722,91.4722,5000.0
2018-07-10 12:45:00,99.57,99.57,99.47,99.5,9712.0,91.463,91.463,91.3712,91.3987,9712.0
2018-07-10 12:50:00,99.49,99.55,99.44,99.52,9755.0,91.3896,91.4447,91.3436,91.4171,9755.0
2018-07-10 12:55:00,99.52,99.56,99.52,99.52,5503.0,91.4171,91.4539,91.4171,91.4171,5503.0
2018-07-10 13:00:00,99.53,99.56,99.5,99.54,5377.0,91.4263,91.4539,91.3987,91.4355,5377.0
2018-07-10 13:05:00,99.54,99.6,99.53,99.55,9040.0,91.4355,91.4906,91.4263,91.4447,9040.0
2018-07-10 13:10:00,99.56,99.63,99.55,99.56,5127.0,91.4539,91.5182,91.4447,91.4539,5127.0
2018-07-10 13:15:00,99.57,99.62,99.55,99.58,5630.0,91.463,91.509,91.4447,91.4722,5630.0
2018-07-10 13:20:00,99.59,99.65,99.59,99.63,12212.0,91.4814,91.5365,91.4814,91.5182,12212.0
2018-07-10 13:25:00,99.64,99.7,99.64,99.69,6529.0,91.5273,91.5825,91.5273,91.5733,6529.0
2018-07-10 13:30:00,99.67,99.69,99.64,99.64,4093.0,91.5549,91.5733,91.5273,91.5273,4093.0
2018-07-10 13:35:00,99.63,99.71,99.6,99.67,20639.0,91.5182,91.5916,91.4906,91.5549,20639.0
2018-07-10 13:40:00,99.68,99.74,99.64,99.74,8185.0,91.5641,91.6192,91.5273,91.6192,8185.0
2018-07-10 13:45:00,99.74,99.81,99.74,99.81,5841.0,91.6192,91.6835,91.6192,91.6835,5841.0
2018-07-10 13:50:00,99.8,99.81,99.71,99.74,5910.0,91.6743,91.6835,91.5916,91.6192,5910.0
2018-07-10 13:55:00,99.72,99.74,99.69,99.73,3705.0,91.6008,91.6192,91.5733,91.61,3705.0
2018-07-10 14:00:00,99.74,99.77,99.69,99.76,10993.0,91.6192,91.6468,91.5733,91.6376,10993.0
2018-07-10 14:05:00,99.76,99.79,99.74,99.77,8790.0,91.6376,91.6651,91.6192,91.6468,8790.0
2018-07-10 14:10:00,99.78,99.82,99.76,99.78,7647.0,91.6559,91.6927,91.6376,91.6559,7647.0
2018-07-10 14:15:00,99.78,99.8,99.74,99.79,8550.0,91.6559,91.6743,91.6192,91.6651,8550.0
2018-07-10 14:20:00,99.78,99.8,99.72,99.72,5020.0,91.6559,91.6743,91.6008,91.6008,5020.0
2018-07-10 14:25:00,99.73,99.75,99.71,99.71,7752.0,91.61,91.6284,91.5916,91.5916,7752.0
2018-07-10 14:30:00,99.72,99.74,99.7,99.71,6951.0,91.6008,91.6192,91.5825,91.5916,6951.0
2018-07-10 14:35:00,99.72,99.78,99.72,99.75,8030.0,91.6008,91.6559,91.6008,91.6284,8030.0
2018-07-10 14:40:00,99.75,99.79,99.74,99.76,8436.0,91.6284,91.6651,91.6192,91.6376,8436.0
2018-07-10 14:45:00,99.76,99.85,99.74,99.83,10834.0,91.6376,91.7202,91.6192,91.7019,10834.0
2018-07-10 14:50:00,99.82,99.86,99.79,99.85,9696.0,91.6927,91.7294,91.6651,91.7202,9696.0
2018-07-10 14:55:00,99.85,99.93,99.85,99.92,7676.0,91.7202,91.7937,91.7202,91.7845,7676.0
2018-07-10 15:00:00,99.92,99.92,99.86,99.89,8127.0,91.7845,91.7845,91.7294,91.757,8127.0
2018-07-10 15:05:00,99.89,99.91,99.87,99.88,11011.0,91.757,91.7754,91.7386,91.7478,11011.0
2018-07-10 15:10:00,99.88,99.91,99.84,99.89,13315.0,91.7478,91.7754,91.7111,91.757,13315.0
2018-07-10 15:15:00,99.88,99.95,99.88,99.93,13241.0,91.7478,91.8121,91.7478,91.7937,13241.0
2018-07-10 15:20:00,99.93,99.98,99.93,99.98,11008.0,91.7937,91.8397,91.7937,91.8397,11008.0
2018-07-10 15:25:00,99.98,100.06,99.97,100.01,22381.0,91.8397,91.9131,91.8305,91.8672,22381.0
2018-07-10 15:30:00,100.02,100.09,100.02,100.06,17354.0,91.8764,91.9407,91.8764,91.9131,17354.0
2018-07-10 15:35:00,100.07,100.21,100.06,100.12,77387.0,91.9223,92.0509,91.9131,91.9683,77387.0
2018-07-10 15:40:00,100.12,100.12,99.96,99.97,17537.0,91.9683,91.9683,91.8213,91.8305,17537.0
2018-07-10 15:45:00,99.96,99.96,99.9,99.91,32904.0,91.8213,91.8213,91.7662,91.7754,32904.0
2018-07-10 15:50:00,99.92,100.0,99.92,99.98,38856.0,91.7845,91.858,91.7845,91.8397,38856.0
2018-07-10 15:55:00,99.97,100.05,99.95,100.01,106853.0,91.8305,91.904,91.8121,91.8672,106853.0
2018-07-11 09:30:00,99.95,100.65,99.61,99.67,39575.0,91.8121,92.4551,91.4998,91.5549,39575.0
2018-07-11 09:35:00,99.78,99.78,99.4,99.4,4278.0,91.6559,91.6559,91.3069,91.3069,4278.0
2018-07-11 09:40:00,99.4,99.4,99.08,99.08,4400.0,91.3069,91.3069,91.0129,91.0129,4400.0
2018-07-11 09:45:00,99.05,99.06,98.74,98.77,6507.0,90.9854,90.9946,90.7006,90.7282,6507.0
2018-07-11 09:50:00,98.77,98.81,98.49,98.62,10192.0,90.7282,90.7649,90.471,90.5904,10192.0
2018-07-11 09:55:00,98.68,98.89,98.67,98.75,9133.0,90.6455,90.8384,90.6363,90.7098,9133.0
2018-07-11 10:00:00,98.79,98.91,98.77,98.8,7358.0,90.7465,90.8568,90.7282,90.7557,7358.0
2018-07-11 10:05:00,98.89,98.89,98.85,98.87,1600.0,90.8384,90.8384,90.8017,90.82,1600.0
2018-07-11 10:10:00,98.85,98.97,98.73,98.97,6700.0,90.8017,90.9119,90.6914,90.9119,6700.0
2018-07-11 10:15:00,98.99,99.16,98.96,99.11,8638.0,90.9303,91.0864,90.9027,91.0405,8638.0
2018-07-11 10:20:00,99.11,99.19,99.04,99.08,7800.0,91.0405,91.114,90.9762,91.0129,7800.0
2018-07-11 10:25:00,99.08,99.11,98.99,99.07,6293.0,91.0129,91.0405,90.9303,91.0037,6293.0
2018-07-11 10:30:00,99.05,99.21,98.99,99.21,25748.0,90.9854,91.1324,90.9303,91.1324,25748.0
2018-07-11 10:35:00,99.18,99.28,99.16,99.28,8356.0,91.1048,91.1967,91.0864,91.1967,8356.0
2018-07-11 10:40:00,99.31,99.32,99.24,99.25,5078.0,91.2242,91.2334,91.1599,91.1691,5078.0
2018-07-11 10:45:00,99.19,99.25,99.16,99.25,7321.0,91.114,91.1691,91.0864,91.1691,7321.0
2018-07-11 10:50:00,99.21,99.27,99.17,99.17,4982.0,91.1324,91.1875,91.0956,91.0956,4982.0
2018-07-11 10:55:00,99.16,99.25,99.16,99.19,11236.0,91.0864,91.1691,91.0864,91.114,11236.0
2018-07-11 11:00:00,99.2,99.3,99.2,99.23,8423.0,91.1232,91.215,91.1232,91.1507,8423.0
2018-07-11 11:05:00,99.2,99.26,99.16,99.16,6108.0,91.1232,91.1783,91.0864,91.0864,6108.0
2018-07-11 11:10:00,99.16,99.37,99.15,99.32,13113.0,91.0864,91.2793,91.0772,91.2334,13113.0
2018-07-11 11:15:00,99.31,99.35,99.16,99.16,5148.0,91.2242,91.261,91.0864,91.0864,5148.0
2018-07-11 11:20:00,99.16,99.24,99.16,99.19,7384.0,91.0864,91.1599,91.0864,91.114,7384.0
2018-07-11 11:25:00,99.18,99.21,99.13,99.13,6357.0,91.1048,91.1324,91.0589,91.0589,6357.0
2018-07-11 11:30:00,99.13,99.13,98.97,99.05,31353.0,91.0589,91.0589,90.9119,90.9854,31353.0
2018-07-11 11:35:00,99.05,99.11,98.9,98.9,8829.0,90.9854,91.0405,90.8476,90.8476,8829.0
2018-07-11 11:40:00,98.91,99.04,98.9,98.94,6016.0,90.8568,90.9762,90.8476,90.8843,6016.0
2018-07-11 11:45:00,98.94,99.0,98.85,98.96,6608.0,90.8843,90.9394,90.8017,90.9027,6608.0
2018-07-11 11:50:00,98.95,99.0,98.83,98.83,8964.0,90.8935,90.9394,90.7833,90.7833,8964.0
2018-07-11 11:55:00,98.81,98.95,98.78,98.83,6942.0,90.7649,90.8935,90.7374,90.7833,6942.0
2018-07-11 12:00:00,98.82,98.88,98.75,98.88,4002.0,90.7741,90.8292,90.7098,90.8292,4002.0
2018-07-11 12:05:00,98.9,98.92,98.85,98.85,5200.0,90.8476,90.866,90.8017,90.8017,5200.0
2018-07-11 12:10:00,98.85,98.86,98.73,98.73,7312.0,90.8017,90.8108,90.6914,90.6914,7312.0
2018-07-11 12:15:00,98.72,98.88,98.72,98.79,5745.0,90.6822,90.8292,90.6822,90.7465,5745.0
2018-07-11 12:20:00,98.84,98.84,98.69,98.7,5644.0,90.7925,90.7925,90.6547,90.6639,5644.0
2018-07-11 12:25:00,98.72,98.72,98.64,98.64,5485.0,90.6822,90.6822,90.6088,90.6088,5485.0
2018-07-11 12:30:00,98.65,98.67,98.62,98.65,5536.0,90.6179,90.6363,90.5904,90.6179,5536.0
2018-07-11 12:35:00,98.64,98.67,98.63,98.66,7642.0,90.6088,90.6363,90.5996,90.6271,7642.0
2018-07-11 12:40:00,98.66,98.71,98.65,98.66,5890.0,90.6271,90.6731,90.6179,90.6271,5890.0
2018-07-11 12:45:00,98.65,98.65,98.53,98.55,15125.0,90.6179,90.6179,90.5077,90.5261,15125.0
2018-07-11 12:50:00,98.57,98.65,98.56,98.65,2539.0,90.5445,90.6179,90.5353,90.6179,2539.0
2018-07-11 12:55:00,98.65,98.74,98.64,98.72,6452.0,90.6179,90.7006,90.6088,90.6822,6452.0
2018-07-11 13:00:00,98.73,98.76,98.7,98.74,3326.0,90.6914,90.719,90.6639,90.7006,3326.0
2018-07-11 13:05:00,98.73,98.79,98.73,98.77,8920.0,90.6914,90.7465,90.6914,90.7282,8920.0
2018-07-11 13:10:00,98.75,98.84,98.71,98.73,16058.0,90.7098,90.7925,90.6731,90.6914,16058.0
2018-07-11 13:15:00,98.71,98.82,98.7,98.73,23730.0,90.6731,90.7741,90.6639,90.6914,23730.0
2018-07-11 13:20:00,98.72,98.79,98.71,98.77,3201.0,90.6822,90.7465,90.6731,90.7282,3201.0
2018-07-11 13:25:00,98.77,98.82,98.77,98.82,3255.0,90.7282,90.7741,90.7282,90.7741,3255.0
2018-07-11 13:30:00,98.82,98.92,98.81,98.92,8395.0,90.7741,90.866,90.7649,90.866,8395.0
2018-07-11 13:35:00,98.91,98.94,98.87,98.91,11809.0,90.8568,90.8843,90.82,90.8568,11809.0
2018-07-11 13:40:00,98.91,98.99,98.89,98.93,8426.0,90.8568,90.9303,90.8384,90.8751,8426.0
2018-07-11 13:45:00,98.93,98.95,98.89,98.9,7974.0,90.8751,90.8935,90.8384,90.8476,7974.0
2018-07-11 13:50:00,98.9,98.9,98.87,98.9,3200.0,90.8476,90.8476,90.82,90.8476,3200.0
2018-07-11 13:55:00,98.93,98.93,98.89,98.91,2945.0,90.8751,90.8751,90.8384,90.8568,2945.0
2018-07-11 14:00:00,98.91,98.95,98.82,98.87,32850.0,90.8568,90.8935,90.7741,90.82,32850.0
2018-07-11 14:05:00,98.87,99.0,98.85,98.95,7890.0,90.82,90.9394,90.8017,90.8935,7890.0
2018-07-11 14:10:00,98.94,98.95,98.88,98.91,11468.0,90.8843,90.8935,90.8292,90.8568,11468.0
2018-07-11 14:15:00,98.93,98.97,98.93,98.94,5693.0,90.8751,90.9119,90.8751,90.8843,5693.0
2018-07-11 14:20:00,98.96,99.0,98.91,98.97,19023.0,90.9027,90.9394,90.8568,90.9119,19023.0
2018-07-11 14:25:00,98.98,99.01,98.96,99.01,10958.0,90.9211,90.9486,90.9027,90.9486,10958.0
2018-07-11 14:30:00,99.0,99.1,99.0,99.06,12101.0,90.9394,91.0313,90.9394,90.9946,12101.0
2018-07-11 14:35:00,99.06,99.08,99.01,99.05,10685.0,90.9946,91.0129,90.9486,90.9854,10685.0
2018-07-11 14:40:00,99.05,99.06,99.0,99.04,13878.0,90.9854,90.9946,90.9394,90.9762,13878.0
2018-07-11 14:45:00,99.03,99.04,98.98,99.0,14296.0,90.967,90.9762,90.9211,90.9394,14296.0
2018-07-11 14:50:00,99.0,99.05,98.98,99.03,25890.0,90.9394,90.9854,90.9211,90.967,25890.0
2018-07-11 14:55:00,99.03,99.03,98.96,98.98,9396.0,90.967,90.967,90.9027,90.9211,9396.0
2018-07-11 15:00:00,98.98,99.02,98.95,98.97,16533.0,90.9211,90.9578,90.8935,90.9119,16533.0
2018-07-11 15:05:00,98.97,99.11,98.97,99.11,7712.0,90.9119,91.0405,90.9119,91.0405,7712.0
2018-07-11 15:10:00,99.1,99.19,99.08,99.19,14455.0,91.0313,91.114,91.0129,91.114,14455.0
2018-07-11 15:15:00,99.17,99.19,99.11,99.15,16644.0,91.0956,91.114,91.0405,91.0772,16644.0
2018-07-11 15:20:00,99.15,99.16,99.05,99.12,11544.0,91.0772,91.0864,90.9854,91.0497,11544.0
2018-07-11 15:25:00,99.13,99.13,99.09,99.1,13540.0,91.0589,91.0589,91.0221,91.0313,13540.0
2018-07-11 15:30:00,99.11,99.29,99.11,99.28,25178.0,91.0405,91.2058,91.0405,91.1967,25178.0
2018-07-11 15:35:00,99.29,99.31,99.23,99.25,19131.0,91.2058,91.2242,91.1507,91.1691,19131.0
2018-07-11 15:40:00,99.23,99.29,99.17,99.18,26478.0,91.1507,91.2058,91.0956,91.1048,26478.0
2018-07-11 15:45:00,99.18,99.25,99.14,99.18,70896.0,91.1048,91.1691,91.068,91.1048,70896.0
2018-07-11 15:50:00,99.19,99.19,99.02,99.15,59896.0,91.114,91.114,90.9578,91.0772,59896.0
2018-07-11 15:55:00,99.15,99.18,98.92,99.03,148934.0,91.0772,91.1048,90.866,90.967,148934.0
2018-07-12 09:30:00,99.76,99.79,99.35,99.59,23516.0,91.6376,91.6651,91.261,91.4814,23516.0
2018-07-12 09:35:00,99.56,99.59,99.1,99.1,8382.0,91.4539,91.4814,91.0313,91.0313,8382.0
2018-07-12 09:40:00,99.17,99.2,98.86,98.91,27162.0,91.0956,91.1232,90.8108,90.8568,27162.0
2018-07-12 09:45:00,98.92,99.31,98.88,99.31,9825.0,90.866,91.2242,90.8292,91.2242,9825.0
2018-07-12 09:50:00,99.31,99.42,99.18,99.33,7585.0,91.2242,91.3253,91.1048,91.2426,7585.0
2018-07-12 09:55:00,99.34,99.55,99.32,99.52,9309.0,91.2518,91.4447,91.2334,91.4171,9309.0
2018-07-12 10:00:00,99.55,99.62,99.45,99.5,10487.0,91.4447,91.509,91.3528,91.3987,10487.0
2018-07-12 10:05:00,99.46,99.72,99.46,99.64,8188.0,91.362,91.6008,91.362,91.5273,8188.0
2018-07-12 10:10:00,99.61,99.84,99.61,99.84,9950.0,91.4998,91.7111,91.4998,91.7111,9950.0
2018-07-12 10:15:00,99.83,99.83,99.53,99.54,7680.0,91.7019,91.7019,91.4263,91.4355,7680.0
2018-07-12 10:20:00,99.53,99.55,99.35,99.41,7884.0,91.4263,91.4447,91.261,91.3161,7884.0
2018-07-12 10:25:00,99.39,99.41,99.27,99.38,11165.0,91.2977,91.3161,91.1875,91.2885,11165.0
2018-07-12 10:30:00,99.39,99.39,99.19,99.21,12414.0,91.2977,91.2977,91.114,91.1324,12414.0
2018-07-12 10:35:00,99.23,99.24,99.02,99.04,19528.0,91.1507,91.1599,90.9578,90.9762,19528.0
2018-07-12 10:40:00,99.06,99.19,98.93,99.09,35470.0,90.9946,91.114,90.8751,91.0221,35470.0
2018-07-12 10:45:00,99.13,99.14,99.04,99.11,8125.0,91.0589,91.068,90.9762,91.0405,8125.0
2018-07-12 10:50:00,99.13,99.16,98.93,98.93,10833.0,91.0589,91.0864,90.8751,90.8751,10833.0
2018-07-12 10:55:00,98.83,98.83,98.7,98.7,9584.0,90.7833,90.7833,90.6639,90.6639,9584.0
2018-07-12 11:00:00,98.72,98.76,98.59,98.65,14269.0,90.6822,90.719,90.5628,90.6179,14269.0
2018-07-12 11:05:00,98.67,98.67,98.49,98.56,16636.0,90.6363,90.6363,90.471,90.5353,16636.0
2018-07-12 11:10:00,98.54,98.59,98.38,98.52,39320.0,90.5169,90.5628,90.3699,90.4985,39320.0
2018-07-12 11:15:00,98.54,98.54,98.4,98.46,9010.0,90.5169,90.5169,90.3883,90.4434,9010.0
2018-07-12 11:20:00,98.48,98.49,98.28,98.35,14228.0,90.4618,90.471,90.2781,90.3424,14228.0
2018-07-12 11:25:00,98.35,98.35,98.22,98.27,11696.0,90.3424,90.3424,90.223,90.2689,11696.0
2018-07-12 11:30:00,98.25,98.26,98.09,98.12,12490.0,90.2505,90.2597,90.1035,90.1311,12490.0
2018-07-12 11:35:00,98.12,98.12,97.98,98.05,12820.0,90.1311,90.1311,90.0025,90.0668,12820.0
2018-07-12 11:40:00,98.06,98.08,97.96,98.08,11060.0,90.076,90.0944,89.9841,90.0944,11060.0
2018-07-12 11:45:00,98.1,98.13,98.03,98.11,8168.0,90.1127,90.1403,90.0484,90.1219,8168.0
2018-07-12 11:50:00,98.12,98.17,98.09,98.13,9500.0,90.1311,90.177,90.1035,90.1403,9500.0
2018-07-12 11:55:00,98.13,98.32,98.1,98.31,7216.0,90.1403,90.3148,90.1127,90.3056,7216.0
2018-07-12 12:00:00,98.32,98.33,98.24,98.24,4800.0,90.3148,90.324,90.2413,90.2413,4800.0
2018-07-12 12:05:00,98.25,98.39,98.25,98.39,10089.0,90.2505,90.3791,90.2505,90.3791,10089.0
2018-07-12 12:10:00,98.42,98.5,98.4,98.44,7127.0,90.4067,90.4802,90.3883,90.425,7127.0
2018-07-12 12:15:00,98.44,98.46,98.37,98.42,11146.0,90.425,90.4434,90.3607,90.4067,11146.0
2018-07-12 12:20:00,98.43,98.57,98.43,98.56,8701.0,90.4159,90.5445,90.4159,90.5353,8701.0
2018-07-12 12:25:00,98.56,98.67,98.56,98.67,8702.0,90.5353,90.6363,90.5353,90.6363,8702.0
2018-07-12 12:30:00,98.7,98.72,98.64,98.67,6735.0,90.6639,90.6822,90.6088,90.6363,6735.0
2018-07-12 12:35:00,98.66,98.71,98.66,98.68,4476.0,90.6271,90.6731,90.6271,90.6455,4476.0
2018-07-12 12:40:00,98.67,98.67,98.52,98.64,9810.0,90.6363,90.6363,90.4985,90.6088,9810.0
2018-07-12 12:45:00,98.65,98.7,98.63,98.65,5250.0,90.6179,90.6639,90.5996,90.6179,5250.0
2018-07-12 12:50:00,98.64,98.66,98.61,98.66,6455.0,90.6088,90.6271,90.5812,90.6271,6455.0
2018-07-12 12:55:00,98.66,98.76,98.66,98.75,3329.0,90.6271,90.719,90.6271,90.7098,3329.0
2018-07-12 13:00:00,98.77,98.81,98.75,98.78,9018.0,90.7282,90.7649,90.7098,90.7374,9018.0
2018-07-12 13:05:00,98.77,98.77,98.62,98.63,5075.0,90.7282,90.7282,90.5904,90.5996,5075.0
2018-07-12 13:10:00,98.63,98.71,98.61,98.71,8745.0,90.5996,90.6731,90.5812,90.6731,8745.0
2018-07-12 13:15:00,98.71,98.72,98.63,98.64,6125.0,90.6731,90.6822,90.5996,90.6088,6125.0
2018-07-12 13:20:00,98.64,98.67,98.61,98.66,7024.0,90.6088,90.6363,90.5812,90.6271,7024.0
2018-07-12 13:25:00,98.67,98.71,98.64,98.69,4693.0,90.6363,90.6731,90.6088,90.6547,4693.0
2018-07-12 13:30:00,98.69,98.7,98.55,98.58,9076.0,90.6547,90.6639,90.5261,90.5536,9076.0
2018-07-12 13:35:00,98.59,98.6,98.52,98.53,5762.0,90.5628,90.572,90.4985,90.5077,5762.0
2018-07-12 13:40:00,98.53,98.55,98.5,98.52,8979.0,90.5077,90.5261,90.4802,90.4985,8979.0
2018-07-12 13:45:00,98.52,98.56,98.44,98.44,11510.0,90.4985,90.5353,90.425,90.425,11510.0
2018-07-12 13:50:00,98.44,98.46,98.38,98.44,10980.0,90.425,90.4434,90.3699,90.425,10980.0
2018-07-12 13:55:00,98.44,98.57,98.43,98.55,8669.0,90.425,90.5445,90.4159,90.5261,8669.0
2018-07-12 14:00:00,98.55,98.6,98.5,98.5,9095.0,90.5261,90.572,90.4802,90.4802,9095.0
2018-07-12 14:05:00,98.51,98.57,98.5,98.56,10482.0,90.4893,90.5445,90.4802,90.5353,10482.0
2018-07-12 14:10:00,98.55,98.57,98.51,98.52,5140.0,90.5261,90.5445,90.4893,90.4985,5140.0
2018-07-12 14:15:00,98.51,98.54,98.49,98.5,29868.0,90.4893,90.5169,90.471,90.4802,29868.0
2018-07-12 14:20:00,98.5,98.68,98.48,98.62,24290.0,90.4802,90.6455,90.4618,90.5904,24290.0
2018-07-12 14:25:00,98.62,98.73,98.62,98.71,7940.0,90.5904,90.6914,90.5904,90.6731,7940.0
2018-07-12 14:30:00,98.7,98.7,98.58,98.59,6551.0,90.6639,90.6639,90.5536,90.5628,6551.0
2018-07-12 14:35:00,98.6,98.61,98.5,98.52,6243.0,90.572,90.5812,90.4802,90.4985,6243.0
2018-07-12 14:40:00,98.51,98.54,98.5,98.51,7569.0,90.4893,90.5169,90.4802,90.4893,7569.0
2018-07-12 14:45:00,98.5,98.57,98.5,98.52,8197.0,90.4802,90.5445,90.4802,90.4985,8197.0
2018-07-12 14:50:00,98.52,98.58,98.5,98.56,16445.0,90.4985,90.5536,90.4802,90.5353,16445.0
2018-07-12 14:55:00,98.56,98.59,98.53,98.59,5822.0,90.5353,90.5628,90.5077,90.5628,5822.0
2018-07-12 15:00:00,98.59,98.62,98.57,98.59,6634.0,90.5628,90.5904,90.5445,90.5628,6634.0
2018-07-12 15:05:00,98.6,98.6,98.45,98.48,18869.0,90.572,90.572,90.4342,90.4618,18869.0
2018-07-12 15:10:00,98.49,98.53,98.41,98.52,18735.0,90.471,90.5077,90.3975,90.4985,18735.0
2018-07-12 15:15:00,98.53,98.59,98.52,98.55,14346.0,90.5077,90.5628,90.4985,90.5261,14346.0
2018-07-12 15:20:00,98.56,98.57,98.44,98.45,20839.0,90.5353,90.5445,90.425,90.4342,20839.0
2018-07-12 15:25:00,98.46,98.61,98.46,98.61,14343.0,90.4434,90.5812,90.4434,90.5812,14343.0
2018-07-12 15:30:00,98.61,98.61,98.49,98.51,20575.0,90.5812,90.5812,90.471,90.4893,20575.0
2018-07-12 15:35:00,98.52,98.6,98.5,98.55,25468.0,90.4985,90.572,90.4802,90.5261,25468.0
2018-07-12 15:40:00,98.55,98.58,98.51,98.53,23794.0,90.5261,90.5536,90.4893,90.5077,23794.0
2018-07-12 15:45:00,98.53,98.61,98.5,98.59,28938.0,90.5077,90.5812,90.4802,90.5628,28938.0
2018-07-12 15:50:00,98.59,98.59,98.52,98.53,42433.0,90.5628,90.5628,90.4985,90.5077,42433.0
2018-07-12 15:55:00,98.54,98.6,98.53,98.56,92813.0,90.5169,90.572,90.5077,90.5353,92813.0
2018-07-13 09:30:00,98.66,99.42,98.62,98.82,21188.0,90.6271,91.3253,90.5904,90.7741,21188.0
2018-07-13 09:35:00,98.87,99.2,98.83,98.92,16655.0,90.82,91.1232,90.7833,90.866,16655.0
2018-07-13 09:40:00,98.92,99.15,98.92,99.1,9476.0,90.866,91.0772,90.866,91.0313,9476.0
2018-07-13 09:45:00,99.04,99.57,99.03,99.42,18155.0,90.9762,91.463,90.967,91.3253,18155.0
2018-07-13 09:50:00,99.44,99.55,99.35,99.55,11583.0,91.3436,91.4447,91.261,91.4447,11583.0
2018-07-13 09:55:00,99.55,99.56,99.35,99.37,8845.0,91.4447,91.4539,91.261,91.2793,8845.0
2018-07-13 10:00:00,99.4,99.61,99.32,99.61,12856.0,91.3069,91.4998,91.2334,91.4998,12856.0
2018-07-13 10:05:00,99.68,99.74,99.62,99.73,17607.0,91.5641,91.6192,91.509,91.61,17607.0
2018-07-13 10:10:00,99.7,99.99,99.65,99.97,21713.0,91.5825,91.8488,91.5365,91.8305,21713.0
2018-07-13 10:15:00,99.98,100.2,99.97,100.03,45864.0,91.8397,92.0417,91.8305,91.8856,45864.0
2018-07-13 10:20:00,100.07,100.21,99.97,100.04,32675.0,91.9223,92.0509,91.8305,91.8948,32675.0
2018-07-13 10:25:00,100.06,100.09,99.84,99.86,43396.0,91.9131,91.9407,91.7111,91.7294,43396.0
2018-07-13 10:30:00,99.82,99.9,99.73,99.87,25119.0,91.6927,91.7662,91.61,91.7386,25119.0
2018-07-13 10:35:00,99.84,100.39,99.84,100.29,64030.0,91.7111,92.2163,91.7111,92.1244,64030.0
2018-07-13 10:40:00,100.25,100.33,100.08,100.29,16889.0,92.0877,92.1612,91.9315,92.1244,16889.0
2018-07-13 10:45:00,100.24,100.32,100.13,100.15,17328.0,92.0785,92.152,91.9774,91.9958,17328.0
2018-07-13 10:50:00,100.15,100.19,99.99,100.01,55147.0,91.9958,92.0326,91.8488,91.8672,55147.0
2018-07-13 10:55:00,99.97,100.15,99.97,100.08,14495.0,91.8305,91.9958,91.8305,91.9315,14495.0
2018-07-13 11:00:00,100.09,100.2,100.08,100.15,16201.0,91.9407,92.0417,91.9315,91.9958,16201.0
2018-07-13 11:05:00,100.17,100.27,100.13,100.21,21274.0,92.0142,92.106,91.9774,92.0509,21274.0
2018-07-13 11:10:00,100.22,100.25,100.12,100.12,11700.0,92.0601,92.0877,91.9683,91.9683,11700.0
2018-07-13 11:15:00,100.13,100.16,99.94,99.94,12424.0,91.9774,92.005,91.8029,91.8029,12424.0
2018-07-13 11:20:00,99.89,100.1,99.89,99.94,17090.0,91.757,91.9499,91.757,91.8029,17090.0
2018-07-13 11:25:00,99.93,100.01,99.86,99.86,14684.0,91.7937,91.8672,91.7294,91.7294,14684.0
2018-07-13 11:30:00,99.85,99.88,99.78,99.78,16589.0,91.7202,91.7478,91.6559,91.6559,16589.0
2018-07-13 11:35:00,99.78,99.94,99.78,99.89,26024.0,91.6559,91.8029,91.6559,91.757,26024.0
2018-07-13 11:40:00,99.9,100.05,99.9,100.05,55758.0,91.7662,91.904,91.7662,91.904,55758.0
2018-07-13 11:45:00,100.05,100.12,99.9,99.98,19824.0,91.904,91.9683,91.7662,91.8397,19824.0
2018-07-13 11:50:00,100.04,100.06,99.88,99.89,42134.0,91.8948,91.9131,91.7478,91.757,42134.0
2018-07-13 11:55:00,99.89,99.95,99.89,99.92,21301.0,91.757,91.8121,91.757,91.7845,21301.0
2018-07-13 12:00:00,99.92,99.95,99.89,99.91,16387.0,91.7845,91.8121,91.757,91.7754,16387.0
2018-07-13 12:05:00,99.9,99.92,99.8,99.81,5548.0,91.7662,91.7845,91.6743,91.6835,5548.0
2018-07-13 12:10:00,99.78,99.81,99.63,99.68,20989.0,91.6559,91.6835,91.5182,91.5641,20989.0
2018-07-13 12:15:00,99.69,99.71,99.56,99.64,18153.0,91.5733,91.5916,91.4539,91.5273,18153.0
2018-07-13 12:20:00,99.63,99.7,99.55,99.55,33953.0,91.5182,91.5825,91.4447,91.4447,33953.0
2018-07-13 12:25:00,99.55,99.66,99.5,99.6,9043.0,91.4447,91.5457,91.3987,91.4906,9043.0
2018-07-13 12:30:00,99.6,99.6,99.54,99.57,7161.0,91.4906,91.4906,91.4355,91.463,7161.0
2018-07-13 12:35:00,99.56,99.62,99.5,99.59,11445.0,91.4539,91.509,91.3987,91.4814,11445.0
2018-07-13 12:40:00,99.6,99.6,99.55,99.56,13910.0,91.4906,91.4906,91.4447,91.4539,13910.0
2018-07-13 12:45:00,99.56,99.76,99.53,99.71,70500.0,91.4539,91.6376,91.4263,91.5916,70500.0
2018-07-13 12:50:00,99.71,99.71,99.63,99.66,6948.0,91.5916,91.5916,91.5182,91.5457,6948.0
2018-07-13 12:55:00,99.67,99.67,99.59,99.65,7847.0,91.5549,91.5549,91.4814,91.5365,7847.0
2018-07-13 13:00:00,99.65,99.66,99.57,99.66,7033.0,91.5365,91.5457,91.463,91.5457,7033.0
2018-07-13 13:05:00,99.65,99.7,99.62,99.62,7933.0,91.5365,91.5825,91.509,91.509,7933.0
2018-07-13 13:10:00,99.63,99.63,99.5,99.5,8255.0,91.5182,91.5182,91.3987,91.3987,8255.0
2018-07-13 13:15:00,99.5,99.54,99.5,99.53,7588.0,91.3987,91.4355,91.3987,91.4263,7588.0
2018-07-13 13:20:00,99.53,99.54,99.49,99.53,11360.0,91.4263,91.4355,91.3896,91.4263,11360.0
2018-07-13 13:25:00,99.54,99.57,99.49,99.5,6131.0,91.4355,91.463,91.3896,91.3987,6131.0
2018-07-13 13:30:00,99.5,99.56,99.37,99.38,149024.0,91.3987,91.4539,91.2793,91.2885,149024.0
2018-07-13 13:35:00,99.36,99.36,99.27,99.29,8517.0,91.2701,91.2701,91.1875,91.2058,8517.0
2018-07-13 13:40:00,99.27,99.31,99.23,99.3,10337.0,91.1875,91.2242,91.1507,91.215,10337.0
2018-07-13 13:45:00,99.28,99.37,99.28,99.29,20188.0,91.1967,91.2793,91.1967,91.2058,20188.0
2018-07-13 13:50:00,99.29,99.46,99.29,99.46,5881.0,91.2058,91.362,91.2058,91.362,5881.0
2018-07-13 13:55:00,99.46,99.59,99.42,99.57,7528.0,91.362,91.4814,91.3253,91.463,7528.0
2018-07-13 14:00:00,99.59,99.64,99.53,99.62,9160.0,91.4814,91.5273,91.4263,91.509,9160.0
2018-07-13 14:05:00,99.6,99.62,99.55,99.6,7622.0,91.4906,91.509,91.4447,91.4906,7622.0
2018-07-13 14:10:00,99.59,99.6,99.51,99.6,9533.0,91.4814,91.4906,91.4079,91.4906,9533.0
2018-07-13 14:15:00,99.6,99.64,99.55,99.6,9530.0,91.4906,91.5273,91.4447,91.4906,9530.0
2018-07-13 14:20:00,99.61,99.61,99.57,99.61,7489.0,91.4998,91.4998,91.463,91.4998,7489.0
2018-07-13 14:25:00,99.62,99.75,99.61,99.75,12174.0,91.509,91.6284,91.4998,91.6284,12174.0
2018-07-13 14:30:00,99.73,99.8,99.72,99.75,11589.0,91.61,91.6743,91.6008,91.6284,11589.0
2018-07-13 14:35:00,99.74,99.75,99.66,99.69,13420.0,91.6192,91.6284,91.5457,91.5733,13420.0
2018-07-13 14:40:00,99.69,99.74,99.67,99.68,36699.0,91.5733,91.6192,91.5549,91.5641,36699.0
2018-07-13 14:45:00,99.68,99.69,99.59,99.61,12890.0,91.5641,91.5733,91.4814,91.4998,12890.0
2018-07-13 14:50:00,99.62,99.74,99.6,99.68,12930.0,91.509,91.6192,91.4906,91.5641,12930.0
2018-07-13 14:55:00,99.67,99.7,99.58,99.61,11084.0,91.5549,91.5825,91.4722,91.4998,11084.0
2018-07-13 15:00:00,99.62,99.71,99.6,99.64,12350.0,91.509,91.5916,91.4906,91.5273,12350.0
2018-07-13 15:05:00,99.62,99.62,99.57,99.6,8122.0,91.509,91.509,91.463,91.4906,8122.0
2018-07-13 15:10:00,99.6,99.7,99.59,99.7,15588.0,91.4906,91.5825,91.4814,91.5825,15588.0
2018-07-13 15:15:00,99.7,99.72,99.6,99.61,13416.0,91.5825,91.6008,91.4906,91.4998,13416.0
2018-07-13 15:20:00,99.61,99.63,99.54,99.54,16007.0,91.4998,91.5182,91.4355,91.4355,16007.0
2018-07-13 15:25:00,99.54,99.55,99.4,99.47,31056.0,91.4355,91.4447,91.3069,91.3712,31056.0
2018-07-13 15:30:00,99.47,99.51,99.45,99.5,31988.0,91.3712,91.4079,91.3528,91.3987,31988.0
2018-07-13 15:35:00,99.51,99.51,99.43,99.51,34907.0,91.4079,91.4079,91.3344,91.4079,34907.0
2018-07-13 15:40:00,99.51,99.6,99.44,99.44,84573.0,91.4079,91.4906,91.3436,91.3436,84573.0
2018-07-13 15:45:00,99.44,99.57,99.4,99.5,31828.0,91.3436,91.463,91.3069,91.3987,31828.0
2018-07-13 15:50:00,99.52,99.56,99.41,99.52,41902.0,91.4171,91.4539,91.3161,91.4171,41902.0
2018-07-13 15:55:00,99.52,99.58,99.48,99.48,149479.0,91.4171,91.4722,91.3804,91.3804,149479.0
2018-07-16 09:30:00,99.73,100.29,99.73,100.1,41877.0,91.61,92.1244,91.61,91.9499,41877.0
2018-07-16 09:35:00,100.13,100.4,100.07,100.13,37778.0,91.9774,92.2255,91.9223,91.9774,37778.0
2018-07-16 09:40:00,100.09,100.13,99.8,99.9,24660.0,91.9407,91.9774,91.6743,91.7662,24660.0
2018-07-16 09:45:00,99.83,99.83,99.55,99.55,56833.0,91.7019,91.7019,91.4447,91.4447,56833.0
2018-07-16 09:50:00,99.55,99.71,99.51,99.64,19898.0,91.4447,91.5916,91.4079,91.5273,19898.0
2018-07-16 09:55:00,99.66,99.71,99.45,99.58,14581.0,91.5457,91.5916,91.3528,91.4722,14581.0
2018-07-16 10:00:00,99.56,99.86,99.43,99.74,27223.0,91.4539,91.7294,91.3344,91.6192,27223.0
2018-07-16 10:05:00,99.75,99.84,99.43,99.52,7976.0,91.6284,91.7111,91.3344,91.4171,7976.0
2018-07-16 10:10:00,99.5,99.5,99.32,99.34,7262.0,91.3987,91.3987,91.2334,91.2518,7262.0
2018-07-16 10:15:00,99.34,99.52,99.28,99.5,12687.0,91.2518,91.4171,91.1967,91.3987,12687.0
2018-07-16 10:20:00,99.43,99.43,99.24,99.3,6398.0,91.3344,91.3344,91.1599,91.215,6398.0
2018-07-16 10:25:00,99.31,99.33,99.21,99.33,8843.0,91.2242,91.2426,91.1324,91.2426,8843.0
2018-07-16 10:30:00,99.34,99.52,99.32,99.44,9670.0,91.2518,91.4171,91.2334,91.3436,9670.0
2018-07-16 10:35:00,99.44,99.59,99.4,99.53,6672.0,91.3436,91.4814,91.3069,91.4263,6672.0
2018-07-16 10:40:00,99.58,99.59,99.48,99.5,6999.0,91.4722,91.4814,91.3804,91.3987,6999.0
2018-07-16 10:45:00,99.48,99.63,99.48,99.53,4300.0,91.3804,91.5182,91.3804,91.4263,4300.0
2018-07-16 10:50:00,99.5,99.6,99.48,99.49,7280.0,91.3987,91.4906,91.3804,91.3896,7280.0
2018-07-16 10:55:00,99.48,99.55,99.44,99.55,6570.0,91.3804,91.4447,91.3436,91.4447,6570.0
2018-07-16 11:00:00,99.54,99.63,99.47,99.6,13216.0,91.4355,91.5182,91.3712,91.4906,13216.0
2018-07-16 11:05:00,99.6,99.64,99.54,99.54,8115.0,91.4906,91.5273,91.4355,91.4355,8115.0
2018-07-16 11:10:00,99.55,99.56,99.4,99.4,17083.0,91.4447,91.4539,91.3069,91.3069,17083.0
2018-07-16 11:15:00,99.39,99.45,99.37,99.4,5926.0,91.2977,91.3528,91.2793,91.3069,5926.0
2018-07-16 11:20:00,99.41,99.41,99.22,99.24,5977.0,91.3161,91.3161,91.1415,91.1599,5977.0
2018-07-16 11:25:00,99.23,99.38,99.22,99.34,4967.0,91.1507,91.2885,91.1415,91.2518,4967.0
2018-07-16 11:30:00,99.33,99.33,99.13,99.16,9221.0,91.2426,91.2426,91.0589,91.0864,9221.0
2018-07-16 11:35:00,99.17,99.19,99.04,99.06,6200.0,91.0956,91.114,90.9762,90.9946,6200.0
2018-07-16 11:40:00,99.05,99.11,99.04,99.07,4909.0,90.9854,91.0405,90.9762,91.0037,4909.0
2018-07-16 11:45:00,99.06,99.06,98.79,98.81,7899.0,90.9946,90.9946,90.7465,90.7649,7899.0
2018-07-16 11:50:00,98.84,98.89,98.78,98.79,6040.0,90.7925,90.8384,90.7374,90.7465,6040.0
2018-07-16 11:55:00,98.77,98.78,98.69,98.7,7390.0,90.7282,90.7374,90.6547,90.6639,7390.0
2018-07-16 12:00:00,98.69,98.69,98.64,98.66,5945.0,90.6547,90.6547,90.6088,90.6271,5945.0
2018-07-16 12:05:00,98.67,98.81,98.66,98.8,8432.0,90.6363,90.7649,90.6271,90.7557,8432.0
2018-07-16 12:10:00,98.78,98.83,98.71,98.83,7343.0,90.7374,90.7833,90.6731,90.7833,7343.0
2018-07-16 12:15:00,98.82,98.86,98.78,98.78,6409.0,90.7741,90.8108,90.7374,90.7374,6409.0
2018-07-16 12:20:00,98.76,98.8,98.75,98.77,4400.0,90.719,90.7557,90.7098,90.7282,4400.0
2018-07-16 12:25:00,98.75,98.78,98.71,98.74,5975.0,90.7098,90.7374,90.6731,90.7006,5975.0
2018-07-16 12:30:00,98.75,98.88,98.73,98.84,5295.0,90.7098,90.8292,90.6914,90.7925,5295.0
2018-07-16 12:35:00,98.84,98.86,98.76,98.77,3600.0,90.7925,90.8108,90.719,90.7282,3600.0
2018-07-16 12:40:00,98.74,98.74,98.62,98.66,7081.0,90.7006,90.7006,90.5904,90.6271,7081.0
2018-07-16 12:45:00,98.67,98.72,98.61,98.66,10055.0,90.6363,90.6822,90.5812,90.6271,10055.0
2018-07-16 12:50:00,98.68,98.73,98.6,98.6,5485.0,90.6455,90.6914,90.572,90.572,5485.0
2018-07-16 12:55:00,98.63,98.74,98.63,98.71,5150.0,90.5996,90.7006,90.5996,90.6731,5150.0
2018-07-16 13:00:00,98.71,98.78,98.67,98.75,4316.0,90.6731,90.7374,90.6363,90.7098,4316.0
2018-07-16 13:05:00,98.76,98.8,98.76,98.78,2727.0,90.719,90.7557,90.719,90.7374,2727.0
2018-07-16 13:10:00,98.77,98.79,98.68,98.69,9501.0,90.7282,90.7465,90.6455,90.6547,9501.0
2018-07-16 13:15:00,98.68,98.81,98.68,98.8,6200.0,90.6455,90.7649,90.6455,90.7557,6200.0
2018-07-16 13:20:00,98.81,98.84,98.64,98.71,8086.0,90.7649,90.7925,90.6088,90.6731,8086.0
2018-07-16 13:25:00,98.73,98.73,98.66,98.68,3849.0,90.6914,90.6914,90.6271,90.6455,3849.0
2018-07-16 13:30:00,98.68,98.77,98.65,98.76,5356.0,90.6455,90.7282,90.6179,90.719,5356.0
2018-07-16 13:35:00,98.78,98.87,98.78,98.87,5648.0,90.7374,90.82,90.7374,90.82,5648.0
2018-07-16 13:40:00,98.87,98.87,98.74,98.74,4500.0,90.82,90.82,90.7006,90.7006,4500.0
2018-07-16 13:45:00,98.76,98.89,98.76,98.83,6943.0,90.719,90.8384,90.719,90.7833,6943.0
2018-07-16 13:50:00,98.83,98.83,98.74,98.77,4947.0,90.7833,90.7833,90.7006,90.7282,4947.0
2018-07-16 13:55:00,98.8,98.8,98.72,98.78,5218.0,90.7557,90.7557,90.6822,90.7374,5218.0
2018-07-16 14:00:00,98.79,98.84,98.71,98.71,7993.0,90.7465,90.7925,90.6731,90.6731,7993.0
2018-07-16 14:05:00,98.7,98.75,98.68,98.75,6394.0,90.6639,90.7098,90.6455,90.7098,6394.0
2018-07-16 14:10:00,98.75,98.87,98.75,98.87,6649.0,90.7098,90.82,90.7098,90.82,6649.0
2018-07-16 14:15:00,98.86,98.89,98.83,98.87,8008.0,90.8108,90.8384,90.7833,90.82,8008.0
2018-07-16 14:20:00,98.86,98.96,98.83,98.94,6403.0,90.8108,90.9027,90.7833,90.8843,6403.0
2018-07-16 14:25:00,98.93,98.96,98.88,98.93,11165.0,90.8751,90.9027,90.8292,90.8751,11165.0
2018-07-16 14:30:00,98.93,98.98,98.9,98.9,5997.0,90.8751,90.9211,90.8476,90.8476,5997.0
2018-07-16 14:35:00,98.9,98.96,98.87,98.95,7533.0,90.8476,90.9027,90.82,90.8935,7533.0
2018-07-16 14:40:00,98.95,99.0,98.9,98.99,11168.0,90.8935,90.9394,90.8476,90.9303,11168.0
2018-07-16 14:45:00,98.99,99.06,98.96,98.97,9661.0,90.9303,90.9946,90.9027,90.9119,9661.0
2018-07-16 14:50:00,98.97,99.01,98.88,98.91,9725.0,90.9119,90.9486,90.8292,90.8568,9725.0
2018-07-16 14:55:00,98.91,98.92,98.84,98.85,8889.0,90.8568,90.866,90.7925,90.8017,8889.0
2018-07-16 15:00:00,98.84,98.88,98.83,98.85,8450.0,90.7925,90.8292,90.7833,90.8017,8450.0
2018-07-16 15:05:00,98.86,98.98,98.86,98.98,10501.0,90.8108,90.9211,90.8108,90.9211,10501.0
2018-07-16 15:10:00,98.97,98.98,98.91,98.92,10931.0,90.9119,90.9211,90.8568,90.866,10931.0
2018-07-16 15:15:00,98.91,98.93,98.88,98.92,17377.0,90.8568,90.8751,90.8292,90.866,17377.0
2018-07-16 15:20:00,98.92,99.01,98.92,99.0,20410.0,90.866,90.9486,90.866,90.9394,20410.0
2018-07-16 15:25:00,99.0,99.03,98.98,99.0,10033.0,90.9394,90.967,90.9211,90.9394,10033.0
2018-07-16 15:30:00,99.0,99.01,98.93,98.93,14317.0,90.9394,90.9486,90.8751,90.8751,14317.0
2018-07-16 15:35:00,98.92,99.03,98.9,99.03,22436.0,90.866,90.967,90.8476,90.967,22436.0
2018-07-16 15:40:00,99.03,99.1,99.0,99.0,18456.0,90.967,91.0313,90.9394,90.9394,18456.0
2018-07-16 15:45:00,99.0,99.12,98.97,99.06,38919.0,90.9394,91.0497,90.9119,90.9946,38919.0
2018-07-16 15:50:00,99.06,99.18,99.05,99.15,39998.0,90.9946,91.1048,90.9854,91.0772,39998.0
2018-07-16 15:55:00,99.15,99.19,99.11,99.13,78789.0,91.0772,91.114,91.0405,91.0589,78789.0
2018-07-17 09:30:00,98.67,99.58,98.59,99.5,67107.0,90.6363,91.4722,90.5628,91.3987,67107.0
2018-07-17 09:35:00,99.48,99.77,99.48,99.59,9469.0,91.3804,91.6468,91.3804,91.4814,9469.0
2018-07-17 09:40:00,99.63,99.78,99.55,99.64,5008.0,91.5182,91.6559,91.4447,91.5273,5008.0
2018-07-17 09:45:00,99.69,100.0,99.64,100.0,17004.0,91.5733,91.858,91.5273,91.858,17004.0
2018-07-17 09:50:00,100.04,100.04,99.72,99.78,11743.0,91.8948,91.8948,91.6008,91.6559,11743.0
2018-07-17 09:55:00,99.81,99.82,99.59,99.59,15374.0,91.6835,91.6927,91.4814,91.4814,15374.0
2018-07-17 10:00:00,99.62,99.73,99.59,99.59,57222.0,91.509,91.61,91.4814,91.4814,57222.0
2018-07-17 10:05:00,99.56,99.68,99.56,99.59,6944.0,91.4539,91.5641,91.4539,91.4814,6944.0
2018-07-17 10:10:00,99.58,99.6,99.39,99.51,39627.0,91.4722,91.4906,91.2977,91.4079,39627.0
2018-07-17 10:15:00,99.57,99.65,99.37,99.6,259229.0,91.463,91.5365,91.2793,91.4906,259229.0
2018-07-17 10:20:00,99.59,99.69,99.48,99.57,43399.0,91.4814,91.5733,91.3804,91.463,43399.0
2018-07-17 10:25:00,99.57,99.63,99.51,99.55,112196.0,91.463,91.5182,91.4079,91.4447,112196.0
2018-07-17 10:30:00,99.54,99.8,99.54,99.77,59929.0,91.4355,91.6743,91.4355,91.6468,59929.0
2018-07-17 10:35:00,99.75,99.8,99.59,99.76,13701.0,91.6284,91.6743,91.4814,91.6376,13701.0
2018-07-17 10:40:00,99.76,99.86,99.68,99.83,6850.0,91.6376,91.7294,91.5641,91.7019,6850.0
2018-07-17 10:45:00,99.78,99.91,99.77,99.81,9133.0,91.6559,91.7754,91.6468,91.6835,9133.0
2018-07-17 10:50:00,99.81,99.92,99.77,99.84,13912.0,91.6835,91.7845,91.6468,91.7111,13912.0
2018-07-17 10:55:00,99.86,99.93,99.69,99.72,26027.0,91.7294,91.7937,91.5733,91.6008,26027.0
2018-07-17 11:00:00,99.71,99.71,99.61,99.66,13520.0,91.5916,91.5916,91.4998,91.5457,13520.0
2018-07-17 11:05:00,99.68,99.74,99.62,99.7,7318.0,91.5641,91.6192,91.509,91.5825,7318.0
2018-07-17 11:10:00,99.68,99.71,99.49,99.51,12176.0,91.5641,91.5916,91.3896,91.4079,12176.0
2018-07-17 11:15:00,99.52,99.52,99.34,99.34,14661.0,91.4171,91.4171,91.2518,91.2518,14661.0
2018-07-17 11:20:00,99.37,99.38,99.18,99.18,4900.0,91.2793,91.2885,91.1048,91.1048,4900.0
2018-07-17 11:25:00,99.19,99.19,99.12,99.16,5746.0,91.114,91.114,91.0497,91.0864,5746.0
2018-07-17 11:30:00,99.2,99.3,99.2,99.22,13256.0,91.1232,91.215,91.1232,91.1415,13256.0
2018-07-17 11:35:00,99.21,99.23,99.08,99.1,13868.0,91.1324,91.1507,91.0129,91.0313,13868.0
2018-07-17 11:40:00,99.12,99.12,98.99,99.0,41093.0,91.0497,91.0497,90.9303,90.9394,41093.0
2018-07-17 11:45:00,99.0,99.29,98.98,99.26,28173.0,90.9394,91.2058,90.9211,91.1783,28173.0
2018-07-17 11:50:00,99.27,99.42,99.21,99.31,7368.0,91.1875,91.3253,91.1324,91.2242,7368.0
2018-07-17 11:55:00,99.33,99.35,99.17,99.26,4823.0,91.2426,91.261,91.0956,91.1783,4823.0
2018-07-17 12:00:00,99.23,99.27,99.14,99.14,9463.0,91.1507,91.1875,91.068,91.068,9463.0
2018-07-17 12:05:00,99.12,99.23,99.12,99.18,7283.0,91.0497,91.1507,91.0497,91.1048,7283.0
2018-07-17 12:10:00,99.17,99.18,99.11,99.16,6890.0,91.0956,91.1048,91.0405,91.0864,6890.0
2018-07-17 12:15:00,99.2,99.3,99.2,99.27,9576.0,91.1232,91.215,91.1232,91.1875,9576.0
2018-07-17 12:20:00,99.3,99.32,99.26,99.32,3223.0,91.215,91.2334,91.1783,91.2334,3223.0
2018-07-17 12:25:00,99.3,99.32,99.24,99.24,12179.0,91.215,91.2334,91.1599,91.1599,12179.0
2018-07-17 12:30:00,99.27,99.27,99.08,99.09,3400.0,91.1875,91.1875,91.0129,91.0221,3400.0
2018-07-17 12:35:00,99.09,99.11,99.03,99.07,5838.0,91.0221,91.0405,90.967,91.0037,5838.0
2018-07-17 12:40:00,99.05,99.14,99.05,99.09,3501.0,90.9854,91.068,90.9854,91.0221,3501.0
2018-07-17 12:45:00,99.1,99.14,99.06,99.1,5136.0,91.0313,91.068,90.9946,91.0313,5136.0
2018-07-17 12:50:00,99.1,99.21,99.08,99.18,6229.0,91.0313,91.1324,91.0129,91.1048,6229.0
2018-07-17 12:55:00,99.18,99.24,99.17,99.2,3200.0,91.1048,91.1599,91.0956,91.1232,3200.0
2018-07-17 13:00:00,99.19,99.19,99.08,99.11,2300.0,91.114,91.114,91.0129,91.0405,2300.0
2018-07-17 13:05:00,99.08,99.15,99.08,99.11,4652.0,91.0129,91.0772,91.0129,91.0405,4652.0
2018-07-17 13:10:00,99.14,99.17,99.14,99.15,1900.0,91.068,91.0956,91.068,91.0772,1900.0
2018-07-17 13:15:00,99.14,99.14,99.06,99.09,4365.0,91.068,91.068,90.9946,91.0221,4365.0
2018-07-17 13:20:00,99.11,99.11,98.99,99.01,2817.0,91.0405,91.0405,90.9303,90.9486,2817.0
2018-07-17 13:25:00,98.99,99.06,98.97,99.04,7853.0,90.9303,90.9946,90.9119,90.9762,7853.0
2018-07-17 13:30:00,99.06,99.19,99.05,99.17,8505.0,90.9946,91.114,90.9854,91.0956,8505.0
2018-07-17 13:35:00,99.16,99.17,99.1,99.11,4430.0,91.0864,91.0956,91.0313,91.0405,4430.0
2018-07-17 13:40:00,99.09,99.12,99.04,99.09,4300.0,91.0221,91.0497,90.9762,91.0221,4300.0
2018-07-17 13:45:00,99.12,99.16,99.11,99.14,6847.0,91.0497,91.0864,91.0405,91.068,6847.0
2018-07-17 13:50:00,99.13,99.17,99.12,99.16,8344.0,91.0589,91.0956,91.0497,91.0864,8344.0
2018-07-17 13:55:00,99.15,99.2,99.13,99.19,5675.0,91.0772,91.1232,91.0589,91.114,5675.0
2018-07-17 14:00:00,99.17,99.19,99.11,99.18,10310.0,91.0956,91.114,91.0405,91.1048,10310.0
2018-07-17 14:05:00,99.17,99.26,99.16,99.22,10778.0,91.0956,91.1783,91.0864,91.1415,10778.0
2018-07-17 14:10:00,99.22,99.24,99.15,99.19,9174.0,91.1415,91.1599,91.0772,91.114,9174.0
2018-07-17 14:15:00,99.2,99.27,99.18,99.25,8037.0,91.1232,91.1875,91.1048,91.1691,8037.0
2018-07-17 14:20:00,99.25,99.28,99.24,99.28,9003.0,91.1691,91.1967,91.1599,91.1967,9003.0
2018-07-17 14:25:00,99.27,99.31,99.26,99.31,6028.0,91.1875,91.2242,91.1783,91.2242,6028.0
2018-07-17 14:30:00,99.31,99.38,99.31,99.35,4411.0,91.2242,91.2885,91.2242,91.261,4411.0
2018-07-17 14:35:00,99.36,99.38,99.31,99.31,4867.0,91.2701,91.2885,91.2242,91.2242,4867.0
2018-07-17 14:40:00,99.3,99.38,99.3,99.35,5210.0,91.215,91.2885,91.215,91.261,5210.0
2018-07-17 14:45:00,99.37,99.38,99.33,99.36,5119.0,91.2793,91.2885,91.2426,91.2701,5119.0
2018-07-17 14:50:00,99.35,99.45,99.32,99.44,12563.0,91.261,91.3528,91.2334,91.3436,12563.0
2018-07-17 14:55:00,99.45,99.56,99.41,99.55,23572.0,91.3528,91.4539,91.3161,91.4447,23572.0
2018-07-17 15:00:00,99.56,99.7,99.54,99.64,11024.0,91.4539,91.5825,91.4355,91.5273,11024.0
2018-07-17 15:05:00,99.64,99.66,99.55,99.56,12514.0,91.5273,91.5457,91.4447,91.4539,12514.0
2018-07-17 15:10:00,99.56,99.58,99.52,99.55,9255.0,91.4539,91.4722,91.4171,91.4447,9255.0
2018-07-17 15:15:00,99.56,99.57,99.49,99.5,7248.0,91.4539,91.463,91.3896,91.3987,7248.0
2018-07-17 15:20:00,99.49,99.55,99.48,99.51,14963.0,91.3896,91.4447,91.3804,91.4079,14963.0
2018-07-17 15:25:00,99.5,99.51,99.46,99.48,7220.0,91.3987,91.4079,91.362,91.3804,7220.0
2018-07-17 15:30:00,99.47,99.47,99.37,99.39,14566.0,91.3712,91.3712,91.2793,91.2977,14566.0
2018-07-17 15:35:00,99.39,99.43,99.37,99.42,14130.0,91.2977,91.3344,91.2793,91.3253,14130.0
2018-07-17 15:40:00,99.42,99.44,99.39,99.44,13826.0,91.3253,91.3436,91.2977,91.3436,13826.0
2018-07-17 15:45:00,99.44,99.46,99.39,99.43,33972.0,91.3436,91.362,91.2977,91.3344,33972.0
2018-07-17 15:50:00,99.42,99.46,99.38,99.44,37543.0,91.3253,91.362,91.2885,91.3436,37543.0
2018-07-17 15:55:00,99.43,99.47,99.37,99.4,86291.0,91.3344,91.3712,91.2793,91.3069,86291.0
2018-07-18 09:30:00,99.51,100.05,99.51,99.78,31818.0,91.4079,91.904,91.4079,91.6559,31818.0
2018-07-18 09:35:00,99.84,100.03,99.55,99.58,92493.0,91.7111,91.8856,91.4447,91.4722,92493.0
2018-07-18 09:40:00,99.58,99.64,99.43,99.45,5573.0,91.4722,91.5273,91.3344,91.3528,5573.0
2018-07-18 09:45:00,99.53,99.75,99.37,99.58,16425.0,91.4263,91.6284,91.2793,91.4722,16425.0
2018-07-18 09:50:00,99.59,99.64,99.37,99.41,20765.0,91.4814,91.5273,91.2793,91.3161,20765.0
2018-07-18 09:55:00,99.46,99.46,99.3,99.42,12965.0,91.362,91.362,91.215,91.3253,12965.0
2018-07-18 10:00:00,99.4,99.43,99.26,99.4,23468.0,91.3069,91.3344,91.1783,91.3069,23468.0
2018-07-18 10:05:00,99.39,99.41,99.24,99.25,7857.0,91.2977,91.3161,91.1599,91.1691,7857.0
2018-07-18 10:10:00,99.23,99.3,99.17,99.21,15259.0,91.1507,91.215,91.0956,91.1324,15259.0
2018-07-18 10:15:00,99.24,99.26,99.18,99.2,13760.0,91.1599,91.1783,91.1048,91.1232,13760.0
2018-07-18 10:20:00,99.22,99.22,99.13,99.19,8196.0,91.1415,91.1415,91.0589,91.114,8196.0
2018-07-18 10:25:00,99.16,99.19,99.08,99.15,7527.0,91.0864,91.114,91.0129,91.0772,7527.0
2018-07-18 10:30:00,99.15,99.15,99.04,99.07,8512.0,91.0772,91.0772,90.9762,91.0037,8512.0
2018-07-18 10:35:00,99.08,99.1,99.0,99.04,13855.0,91.0129,91.0313,90.9394,90.9762,13855.0
2018-07-18 10:40:00,99.06,99.11,98.91,98.91,6500.0,90.9946,91.0405,90.8568,90.8568,6500.0
2018-07-18 10:45:00,98.92,98.93,98.76,98.76,9650.0,90.866,90.8751,90.719,90.719,9650.0
2018-07-18 10:50:00,98.76,98.78,98.69,98.74,10721.0,90.719,90.7374,90.6547,90.7006,10721.0
2018-07-18 10:55:00,98.76,98.79,98.52,98.62,10017.0,90.719,90.7465,90.4985,90.5904,10017.0
2018-07-18 11:00:00,98.66,98.71,98.59,98.71,6033.0,90.6271,90.6731,90.5628,90.6731,6033.0
2018-07-18 11:05:00,98.73,98.76,98.62,98.63,12239.0,90.6914,90.719,90.5904,90.5996,12239.0
2018-07-18 11:10:00,98.63,98.65,98.58,98.58,11600.0,90.5996,90.6179,90.5536,90.5536,11600.0
2018-07-18 11:15:00,98.6,98.75,98.58,98.69,8553.0,90.572,90.7098,90.5536,90.6547,8553.0
2018-07-18 11:20:00,98.68,98.7,98.63,98.66,8800.0,90.6455,90.6639,90.5996,90.6271,8800.0
2018-07-18 11:25:00,98.68,98.79,98.67,98.76,6993.0,90.6455,90.7465,90.6363,90.719,6993.0
2018-07-18 11:30:00,98.76,98.97,98.76,98.94,11707.0,90.719,90.9119,90.719,90.8843,11707.0
2018-07-18 11:35:00,98.93,98.94,98.86,98.86,12489.0,90.8751,90.8843,90.8108,90.8108,12489.0
2018-07-18 11:40:00,98.86,98.86,98.77,98.77,6816.0,90.8108,90.8108,90.7282,90.7282,6816.0
2018-07-18 11:45:00,98.78,98.8,98.64,98.64,16683.0,90.7374,90.7557,90.6088,90.6088,16683.0
2018-07-18 11:50:00,98.61,98.61,98.53,98.54,14538.0,90.5812,90.5812,90.5077,90.5169,14538.0
2018-07-18 11:55:00,98.54,98.71,98.53,98.68,27786.0,90.5169,90.6731,90.5077,90.6455,27786.0
2018-07-18 12:00:00,98.67,98.68,98.55,98.61,12829.0,90.6363,90.6455,90.5261,90.5812,12829.0
2018-07-18 12:05:00,98.63,98.69,98.57,98.6,13053.0,90.5996,90.6547,90.5445,90.572,13053.0
2018-07-18 12:10:00,98.61,98.61,98.38,98.5,57775.0,90.5812,90.5812,90.3699,90.4802,57775.0
2018-07-18 12:15:00,98.51,98.54,98.33,98.37,16788.0,90.4893,90.5169,90.324,90.3607,16788.0
2018-07-18 12:20:00,98.37,98.39,98.29,98.31,22300.0,90.3607,90.3791,90.2873,90.3056,22300.0
2018-07-18 12:25:00,98.32,98.36,98.27,98.34,15063.0,90.3148,90.3516,90.2689,90.3332,15063.0
2018-07-18 12:30:00,98.34,98.38,98.28,98.32,13101.0,90.3332,90.3699,90.2781,90.3148,13101.0
2018-07-18 12:35:00,98.31,98.37,98.3,98.36,10314.0,90.3056,90.3607,90.2964,90.3516,10314.0
2018-07-18 12:40:00,98.37,98.46,98.37,98.43,43541.0,90.3607,90.4434,90.3607,90.4159,43541.0
2018-07-18 12:45:00,98.43,98.58,98.43,98.57,14062.0,90.4159,90.5536,90.4159,90.5445,14062.0
2018-07-18 12:50:00,98.58,98.62,98.51,98.56,15704.0,90.5536,90.5904,90.4893,90.5353,15704.0
2018-07-18 12:55:00,98.56,98.57,98.43,98.5,12558.0,90.5353,90.5445,90.4159,90.4802,12558.0
2018-07-18 13:00:00,98.5,98.57,98.49,98.5,12823.0,90.4802,90.5445,90.471,90.4802,12823.0
2018-07-18 13:05:00,98.51,98.53,98.47,98.51,5422.0,90.4893,90.5077,90.4526,90.4893,5422.0
2018-07-18 13:10:00,98.5,98.69,98.5,98.67,11511.0,90.4802,90.6547,90.4802,90.6363,11511.0
2018-07-18 13:15:00,98.68,98.81,98.68,98.75,20537.0,90.6455,90.7649,90.6455,90.7098,20537.0
2018-07-18 13:20:00,98.76,98.84,98.75,98.84,12940.0,90.719,90.7925,90.7098,90.7925,12940.0
2018-07-18 13:25:00,98.84,98.85,98.78,98.84,19526.0,90.7925,90.8017,90.7374,90.7925,19526.0
2018-07-18 13:30:00,98.84,98.94,98.8,98.94,19070.0,90.7925,90.8843,90.7557,90.8843,19070.0
2018-07-18 13:35:00,98.96,99.0,98.94,98.96,7643.0,90.9027,90.9394,90.8843,90.9027,7643.0
2018-07-18 13:40:00,98.97,99.0,98.94,99.0,6050.0,90.9119,90.9394,90.8843,90.9394,6050.0
2018-07-18 13:45:00,99.02,99.08,99.0,99.0,7800.0,90.9578,91.0129,90.9394,90.9394,7800.0
2018-07-18 13:50:00,99.02,99.11,98.97,98.99,122651.0,90.9578,91.0405,90.9119,90.9303,122651.0
2018-07-18 13:55:00,98.97,99.02,98.94,98.97,30086.0,90.9119,90.9578,90.8843,90.9119,30086.0
2018-07-18 14:00:00,98.98,99.02,98.97,99.0,12702.0,90.9211,90.9578,90.9119,90.9394,12702.0
2018-07-18 14:05:00,99.0,99.11,98.99,99.09,13314.0,90.9394,91.0405,90.9303,91.0221,13314.0
2018-07-18 14:10:00,99.09,99.11,99.06,99.1,17255.0,91.0221,91.0405,90.9946,91.0313,17255.0
2018-07-18 14:15:00,99.09,99.19,99.09,99.19,12734.0,91.0221,91.114,91.0221,91.114,12734.0
2018-07-18 14:20:00,99.18,99.2,99.08,99.14,14000.0,91.1048,91.1232,91.0129,91.068,14000.0
2018-07-18 14:25:00,99.14,99.2,99.11,99.17,9501.0,91.068,91.1232,91.0405,91.0956,9501.0
2018-07-18 14:30:00,99.16,99.19,99.11,99.18,10333.0,91.0864,91.114,91.0405,91.1048,10333.0
2018-07-18 14:35:00,99.17,99.25,99.16,99.25,11927.0,91.0956,91.1691,91.0864,91.1691,11927.0
2018-07-18 14:40:00,99.25,99.26,99.17,99.21,11228.0,91.1691,91.1783,91.0956,91.1324,11228.0
2018-07-18 14:45:00,99.2,99.22,99.17,99.2,17998.0,91.1232,91.1415,91.0956,91.1232,17998.0
2018-07-18 14:50:00,99.22,99.22,99.11,99.12,12569.0,91.1415,91.1415,91.0405,91.0497,12569.0
2018-07-18 14:55:00,99.12,99.16,99.1,99.12,12034.0,91.0497,91.0864,91.0313,91.0497,12034.0
2018-07-18 15:00:00,99.13,99.16,99.12,99.15,21381.0,91.0589,91.0864,91.0497,91.0772,21381.0
2018-07-18 15:05:00,99.15,99.16,99.11,99.14,11551.0,91.0772,91.0864,91.0405,91.068,11551.0
2018-07-18 15:10:00,99.14,99.16,99.12,99.14,17066.0,91.068,91.0864,91.0497,91.068,17066.0
2018-07-18 15:15:00,99.14,99.24,99.14,99.18,32621.0,91.068,91.1599,91.068,91.1048,32621.0
2018-07-18 15:20:00,99.19,99.25,99.19,99.2,19199.0,91.114,91.1691,91.114,91.1232,19199.0
2018-07-18 15:25:00,99.2,99.22,99.18,99.19,24312.0,91.1232,91.1415,91.1048,91.114,24312.0
2018-07-18 15:30:00,99.2,99.2,99.09,99.11,31497.0,91.1232,91.1232,91.0221,91.0405,31497.0
2018-07-18 15:35:00,99.1,99.15,99.02,99.07,28314.0,91.0313,91.0772,90.9578,91.0037,28314.0
2018-07-18 15:40:00,99.06,99.16,99.05,99.16,49645.0,90.9946,91.0864,90.9854,91.0864,49645.0
2018-07-18 15:45:00,99.15,99.3,99.14,99.22,62765.0,91.0772,91.215,91.068,91.1415,62765.0
2018-07-18 15:50:00,99.22,99.22,99.12,99.13,51259.0,91.1415,91.1415,91.0497,91.0589,51259.0
2018-07-18 15:55:00,99.13,99.17,99.04,99.09,153571.0,91.0589,91.0956,90.9762,91.0221,153571.0
2018-07-19 09:30:00,99.1,99.93,99.08,99.32,31438.0,91.0313,91.7937,91.0129,91.2334,31438.0
2018-07-19 09:35:00,99.1,99.64,99.08,99.5,14346.0,91.0313,91.5273,91.0129,91.3987,14346.0
2018-07-19 09:40:00,99.48,99.57,99.42,99.55,68599.0,91.3804,91.463,91.3253,91.4447,68599.0
2018-07-19 09:45:00,99.55,99.6,99.29,99.36,9644.0,91.4447,91.4906,91.2058,91.2701,9644.0
2018-07-19 09:50:00,99.36,99.46,99.27,99.28,5025.0,91.2701,91.362,91.1875,91.1967,5025.0
2018-07-19 09:55:00,99.25,99.32,99.0,99.17,29020.0,91.1691,91.2334,90.9394,91.0956,29020.0
2018-07-19 10:00:00,99.2,99.33,99.05,99.08,40644.0,91.1232,91.2426,90.9854,91.0129,40644.0
2018-07-19 10:05:00,99.05,99.21,99.05,99.15,39542.0,90.9854,91.1324,90.9854,91.0772,39542.0
2018-07-19 10:10:00,99.15,99.3,99.13,99.26,45064.0,91.0772,91.215,91.0589,91.1783,45064.0
2018-07-19 10:15:00,99.27,99.45,99.1,99.1,29380.0,91.1875,91.3528,91.0313,91.0313,29380.0
2018-07-19 10:20:00,99.08,99.1,98.84,98.95,22079.0,91.0129,91.0313,90.7925,90.8935,22079.0
2018-07-19 10:25:00,98.98,99.11,98.91,98.96,15168.0,90.9211,91.0405,90.8568,90.9027,15168.0
2018-07-19 10:30:00,98.95,99.0,98.91,98.92,15048.0,90.8935,90.9394,90.8568,90.866,15048.0
2018-07-19 10:35:00,98.91,98.95,98.76,98.94,13376.0,90.8568,90.8935,90.719,90.8843,13376.0
2018-07-19 10:40:00,98.93,98.94,98.84,98.87,12295.0,90.8751,90.8843,90.7925,90.82,12295.0
2018-07-19 10:45:00,98.89,98.92,98.81,98.9,13610.0,90.8384,90.866,90.7649,90.8476,13610.0
2018-07-19 10:50:00,98.91,98.98,98.87,98.97,25708.0,90.8568,90.9211,90.82,90.9119,25708.0
2018-07-19 10:55:00,98.97,99.02,98.83,98.85,34228.0,90.9119,90.9578,90.7833,90.8017,34228.0
2018-07-19 11:00:00,98.86,99.07,98.86,99.04,17600.0,90.8108,91.0037,90.8108,90.9762,17600.0
2018-07-19 11:05:00,99.04,99.2,98.98,99.14,29100.0,90.9762,91.1232,90.9211,91.068,29100.0
2018-07-19 11:10:00,99.12,99.16,99.0,99.05,19105.0,91.0497,91.0864,90.9394,90.9854,19105.0
2018-07-19 11:15:00,99.08,99.1,99.02,99.07,15955.0,91.0129,91.0313,90.9578,91.0037,15955.0
2018-07-19 11:20:00,99.07,99.14,99.0,99.01,19729.0,91.0037,91.068,90.9394,90.9486,19729.0
2018-07-19 11:25:00,99.0,99.06,98.92,98.95,20253.0,90.9394,90.9946,90.866,90.8935,20253.0
2018-07-19 11:30:00,98.94,99.25,98.93,99.07,251038.0,90.8843,91.1691,90.8751,91.0037,251038.0
2018-07-19 11:35:00,99.08,99.27,99.07,99.17,34338.0,91.0129,91.1875,91.0037,91.0956,34338.0
2018-07-19 11:40:00,99.14,99.17,99.05,99.14,20943.0,91.068,91.0956,90.9854,91.068,20943.0
2018-07-19 11:45:00,99.14,99.21,99.13,99.16,21744.0,91.068,91.1324,91.0589,91.0864,21744.0
2018-07-19 11:50:00,99.17,99.23,99.12,99.2,26659.0,91.0956,91.1507,91.0497,91.1232,26659.0
2018-07-19 11:55:00,99.2,99.2,99.15,99.18,21116.0,91.1232,91.1232,91.0772,91.1048,21116.0
2018-07-19 12:00:00,99.19,99.26,99.15,99.21,67586.0,91.114,91.1783,91.0772,91.1324,67586.0
2018-07-19 12:05:00,99.21,99.26,99.19,99.25,55291.0,91.1324,91.1783,91.114,91.1691,55291.0
2018-07-19 12:10:00,99.25,99.25,99.19,99.23,62427.0,91.1691,91.1691,91.114,91.1507,62427.0
2018-07-19 12:15:00,99.23,99.47,99.23,99.3,51045.0,91.1507,91.3712,91.1507,91.215,51045.0
2018-07-19 12:20:00,99.3,99.32,99.21,99.31,37507.0,91.215,91.2334,91.1324,91.2242,37507.0
2018-07-19 12:25:00,99.3,99.32,99.24,99.3,35222.0,91.215,91.2334,91.1599,91.215,35222.0
2018-07-19 12:30:00,99.3,99.41,99.29,99.4,57559.0,91.215,91.3161,91.2058,91.3069,57559.0
2018-07-19 12:35:00,99.4,99.54,99.36,99.53,333208.0,91.3069,91.4355,91.2701,91.4263,333208.0
2018-07-19 12:40:00,99.53,99.56,99.47,99.51,29487.0,91.4263,91.4539,91.3712,91.4079,29487.0
2018-07-19 12:45:00,99.5,99.6,99.47,99.59,38634.0,91.3987,91.4906,91.3712,91.4814,38634.0
2018-07-19 12:50:00,99.61,99.76,99.58,99.62,26465.0,91.4998,91.6376,91.4722,91.509,26465.0
2018-07-19 12:55:00,99.63,99.67,99.6,99.67,24237.0,91.5182,91.5549,91.4906,91.5549,24237.0
2018-07-19 13:00:00,99.67,99.71,99.51,99.52,29006.0,91.5549,91.5916,91.4079,91.4171,29006.0
2018-07-19 13:05:00,99.53,99.59,99.41,99.43,26190.0,91.4263,91.4814,91.3161,91.3344,26190.0
2018-07-19 13:10:00,99.42,99.43,99.31,99.33,17714.0,91.3253,91.3344,91.2242,91.2426,17714.0
2018-07-19 13:15:00,99.35,99.45,99.35,99.39,20017.0,91.261,91.3528,91.261,91.2977,20017.0
2018-07-19 13:20:00,99.42,99.54,99.42,99.53,47707.0,91.3253,91.4355,91.3253,91.4263,47707.0
2018-07-19 13:25:00,99.55,99.87,99.55,99.87,8915.0,91.4447,91.7386,91.4447,91.7386,8915.0
2018-07-19 13:30:00,99.87,99.88,99.75,99.79,14344.0,91.7386,91.7478,91.6284,91.6651,14344.0
2018-07-19 13:35:00,99.8,99.85,99.76,99.82,14015.0,91.6743,91.7202,91.6376,91.6927,14015.0
2018-07-19 13:40:00,99.84,99.84,99.7,99.73,16188.0,91.7111,91.7111,91.5825,91.61,16188.0
2018-07-19 13:45:00,99.73,99.74,99.66,99.67,6415.0,91.61,91.6192,91.5457,91.5549,6415.0
2018-07-19 13:50:00,99.68,99.69,99.6,99.62,16396.0,91.5641,91.5733,91.4906,91.509,16396.0
2018-07-19 13:55:00,99.63,99.63,99.56,99.62,19332.0,91.5182,91.5182,91.4539,91.509,19332.0
2018-07-19 14:00:00,99.62,99.64,99.49,99.53,28013.0,91.509,91.5273,91.3896,91.4263,28013.0
2018-07-19 14:05:00,99.52,99.64,99.52,99.63,26466.0,91.4171,91.5273,91.4171,91.5182,26466.0
2018-07-19 14:10:00,99.64,99.75,99.63,99.72,9500.0,91.5273,91.6284,91.5182,91.6008,9500.0
2018-07-19 14:15:00,99.71,99.71,99.65,99.69,6200.0,91.5916,91.5916,91.5365,91.5733,6200.0
2018-07-19 14:20:00,99.67,99.69,99.63,99.69,16860.0,91.5549,91.5733,91.5182,91.5733,16860.0
2018-07-19 14:25:00,99.68,99.74,99.51,99.51,27122.0,91.5641,91.6192,91.4079,91.4079,27122.0
2018-07-19 14:30:00,99.52,99.61,99.52,99.58,12920.0,91.4171,91.4998,91.4171,91.4722,12920.0
2018-07-19 14:35:00,99.59,99.61,99.56,99.61,11895.0,91.4814,91.4998,91.4539,91.4998,11895.0
2018-07-19 14:40:00,99.6,99.61,99.55,99.55,18500.0,91.4906,91.4998,91.4447,91.4447,18500.0
2018-07-19 14:45:00,99.55,99.56,99.39,99.39,11375.0,91.4447,91.4539,91.2977,91.2977,11375.0
2018-07-19 14:50:00,99.39,99.42,99.29,99.39,28240.0,91.2977,91.3253,91.2058,91.2977,28240.0
2018-07-19 14:55:00,99.4,99.41,99.33,99.36,11026.0,91.3069,91.3161,91.2426,91.2701,11026.0
2018-07-19 15:00:00,99.36,99.38,99.24,99.28,22570.0,91.2701,91.2885,91.1599,91.1967,22570.0
2018-07-19 15:05:00,99.28,99.35,99.28,99.28,14826.0,91.1967,91.261,91.1967,91.1967,14826.0
2018-07-19 15:10:00,99.28,99.29,99.19,99.22,17004.0,91.1967,91.2058,91.114,91.1415,17004.0
2018-07-19 15:15:00,99.2,99.24,99.17,99.18,13530.0,91.1232,91.1599,91.0956,91.1048,13530.0
2018-07-19 15:20:00,99.19,99.28,99.18,99.28,23933.0,91.114,91.1967,91.1048,91.1967,23933.0
2018-07-19 15:25:00,99.29,99.36,99.23,99.23,18170.0,91.2058,91.2701,91.1507,91.1507,18170.0
2018-07-19 15:30:00,99.23,99.26,99.17,99.2,38217.0,91.1507,91.1783,91.0956,91.1232,38217.0
2018-07-19 15:35:00,99.19,99.25,99.14,99.22,64092.0,91.114,91.1691,91.068,91.1415,64092.0
2018-07-19 15:40:00,99.22,99.43,99.19,99.38,81837.0,91.1415,91.3344,91.114,91.2885,81837.0
2018-07-19 15:45:00,99.38,99.4,99.15,99.16,97685.0,91.2885,91.3069,91.0772,91.0864,97685.0
2018-07-19 15:50:00,99.15,99.19,99.1,99.16,142214.0,91.0772,91.114,91.0313,91.0864,142214.0
2018-07-19 15:55:00,99.16,99.18,99.09,99.18,369490.0,91.0864,91.1048,91.0221,91.1048,369490.0
2018-07-20 09:30:00,98.75,98.81,98.04,98.08,77538.0,90.7098,90.7649,90.0576,90.0944,77538.0
2018-07-20 09:35:00,98.14,98.35,97.89,97.89,39583.0,90.1495,90.3424,89.9198,89.9198,39583.0
2018-07-20 09:40:00,97.84,97.92,97.36,97.36,35789.0,89.8739,89.9474,89.433,89.433,35789.0
2018-07-20 09:45:00,97.38,97.75,97.37,97.47,30466.0,89.4513,89.7912,89.4422,89.534,30466.0
2018-07-20 09:50:00,97.47,97.52,97.13,97.26,57195.0,89.534,89.5799,89.2217,89.3411,57195.0
2018-07-20 09:55:00,97.27,97.33,97.11,97.24,104328.0,89.3503,89.4054,89.2033,89.3227,104328.0
2018-07-20 10:00:00,97.24,97.72,97.2,97.68,44802.0,89.3227,89.7637,89.286,89.7269,44802.0
2018-07-20 10:05:00,97.7,97.93,97.52,97.6,33975.0,89.7453,89.9566,89.5799,89.6534,33975.0
2018-07-20 10:10:00,97.61,98.15,97.6,98.01,65594.0,89.6626,90.1587,89.6534,90.0301,65594.0
2018-07-20 10:15:00,98.02,98.04,97.66,97.8,38015.0,90.0392,90.0576,89.7086,89.8372,38015.0
2018-07-20 10:20:00,97.79,98.0,97.67,97.67,61629.0,89.828,90.0209,89.7177,89.7177,61629.0
2018-07-20 10:25:00,97.67,97.96,97.67,97.96,29807.0,89.7177,89.9841,89.7177,89.9841,29807.0
2018-07-20 10:30:00,97.96,97.99,97.8,97.83,42448.0,89.9841,90.0117,89.8372,89.8647,42448.0
2018-07-20 10:35:00,97.85,98.06,97.78,97.79,24815.0,89.8831,90.076,89.8188,89.828,24815.0
2018-07-20 10:40:00,97.76,97.88,97.73,97.83,18212.0,89.8004,89.9106,89.7729,89.8647,18212.0
2018-07-20 10:45:00,97.82,97.93,97.8,97.81,17629.0,89.8555,89.9566,89.8372,89.8463,17629.0
2018-07-20 10:50:00,97.78,97.86,97.76,97.82,8595.0,89.8188,89.8923,89.8004,89.8555,8595.0
2018-07-20 10:55:00,97.81,97.88,97.76,97.88,7743.0,89.8463,89.9106,89.8004,89.9106,7743.0
2018-07-20 11:00:00,97.88,98.01,97.88,98.01,14156.0,89.9106,90.0301,89.9106,90.0301,14156.0
2018-07-20 11:05:00,98.0,98.02,97.92,97.99,36426.0,90.0209,90.0392,89.9474,90.0117,36426.0
2018-07-20 11:10:00,97.98,98.16,97.98,98.09,31280.0,90.0025,90.1678,90.0025,90.1035,31280.0
2018-07-20 11:15:00,98.08,98.09,97.93,98.02,31095.0,90.0944,90.1035,89.9566,90.0392,31095.0
2018-07-20 11:20:00,98.03,98.13,97.98,97.99,28647.0,90.0484,90.1403,90.0025,90.0117,28647.0
2018-07-20 11:25:00,97.99,98.03,97.94,97.94,19054.0,90.0117,90.0484,89.9658,89.9658,19054.0
2018-07-20 11:30:00,97.95,98.11,97.95,98.06,12825.0,89.9749,90.1219,89.9749,90.076,12825.0
2018-07-20 11:35:00,98.04,98.12,98.02,98.09,10870.0,90.0576,90.1311,90.0392,90.1035,10870.0
2018-07-20 11:40:00,98.08,98.13,97.99,98.11,24364.0,90.0944,90.1403,90.0117,90.1219,24364.0
2018-07-20 11:45:00,98.11,98.14,98.09,98.1,11593.0,90.1219,90.1495,90.1035,90.1127,11593.0
2018-07-20 11:50:00,98.1,98.13,98.03,98.03,16471.0,90.1127,90.1403,90.0484,90.0484,16471.0
2018-07-20 11:55:00,98.0,98.06,97.94,98.04,11052.0,90.0209,90.076,89.9658,90.0576,11052.0
2018-07-20 12:00:00,98.01,98.08,97.96,98.06,8138.0,90.0301,90.0944,89.9841,90.076,8138.0
2018-07-20 12:05:00,98.07,98.07,98.03,98.05,5800.0,90.0852,90.0852,90.0484,90.0668,5800.0
2018-07-20 12:10:00,98.05,98.09,98.04,98.08,10738.0,90.0668,90.1035,90.0576,90.0944,10738.0
2018-07-20 12:15:00,98.09,98.09,98.03,98.05,14608.0,90.1035,90.1035,90.0484,90.0668,14608.0
2018-07-20 12:20:00,98.05,98.23,98.05,98.14,36130.0,90.0668,90.2321,90.0668,90.1495,36130.0
2018-07-20 12:25:00,98.14,98.19,98.09,98.09,6533.0,90.1495,90.1954,90.1035,90.1035,6533.0
2018-07-20 12:30:00,98.08,98.18,98.05,98.09,12378.0,90.0944,90.1862,90.0668,90.1035,12378.0
2018-07-20 12:35:00,98.1,98.2,98.08,98.19,6100.0,90.1127,90.2046,90.0944,90.1954,6100.0
2018-07-20 12:40:00,98.2,98.2,98.12,98.14,6100.0,90.2046,90.2046,90.1311,90.1495,6100.0
2018-07-20 12:45:00,98.12,98.16,98.08,98.09,45000.0,90.1311,90.1678,90.0944,90.1035,45000.0
2018-07-20 12:50:00,98.09,98.13,98.0,98.06,16046.0,90.1035,90.1403,90.0209,90.076,16046.0
2018-07-20 12:55:00,98.06,98.12,98.06,98.1,5484.0,90.076,90.1311,90.076,90.1127,5484.0
2018-07-20 13:00:00,98.11,98.13,98.09,98.11,9016.0,90.1219,90.1403,90.1035,90.1219,9016.0
2018-07-20 13:05:00,98.11,98.11,97.98,97.99,14874.0,90.1219,90.1219,90.0025,90.0117,14874.0
2018-07-20 13:10:00,98.0,98.04,97.94,97.94,8550.0,90.0209,90.0576,89.9658,89.9658,8550.0
2018-07-20 13:15:00,97.93,97.97,97.89,97.94,10309.0,89.9566,89.9933,89.9198,89.9658,10309.0
2018-07-20 13:20:00,97.95,97.97,97.92,97.92,10167.0,89.9749,89.9933,89.9474,89.9474,10167.0
2018-07-20 13:25:00,97.92,97.94,97.9,97.93,10501.0,89.9474,89.9658,89.929,89.9566,10501.0
2018-07-20 13:30:00,97.93,97.96,97.93,97.95,17524.0,89.9566,89.9841,89.9566,89.9749,17524.0
2018-07-20 13:35:00,97.95,97.96,97.93,97.94,9476.0,89.9749,89.9841,89.9566,89.9658,9476.0
2018-07-20 13:40:00,97.95,98.02,97.92,98.02,15286.0,89.9749,90.0392,89.9474,90.0392,15286.0
2018-07-20 13:45:00,98.01,98.05,97.95,98.01,19600.0,90.0301,90.0668,89.9749,90.0301,19600.0
2018-07-20 13:50:00,98.0,98.05,98.0,98.03,14783.0,90.0209,90.0668,90.0209,90.0484,14783.0
2018-07-20 13:55:00,98.03,98.05,98.0,98.0,14572.0,90.0484,90.0668,90.0209,90.0209,14572.0
2018-07-20 14:00:00,98.0,98.02,97.98,98.0,14098.0,90.0209,90.0392,90.0025,90.0209,14098.0
2018-07-20 14:05:00,98.02,98.12,98.0,98.0,24426.0,90.0392,90.1311,90.0209,90.0209,24426.0
2018-07-20 14:10:00,98.03,98.03,97.96,98.0,14561.0,90.0484,90.0484,89.9841,90.0209,14561.0
2018-07-20 14:15:00,97.99,98.05,97.99,98.02,15295.0,90.0117,90.0668,90.0117,90.0392,15295.0
2018-07-20 14:20:00,98.01,98.01,97.96,97.99,8160.0,90.0301,90.0301,89.9841,90.0117,8160.0
2018-07-20 14:25:00,97.98,98.04,97.97,98.03,20048.0,90.0025,90.0576,89.9933,90.0484,20048.0
2018-07-20 14:30:00,98.03,98.07,98.02,98.04,16837.0,90.0484,90.0852,90.0392,90.0576,16837.0
2018-07-20 14:35:00,98.04,98.06,97.93,97.98,33985.0,90.0576,90.076,89.9566,90.0025,33985.0
2018-07-20 14:40:00,97.98,98.07,97.97,98.06,16723.0,90.0025,90.0852,89.9933,90.076,16723.0
2018-07-20 14:45:00,98.07,98.2,98.07,98.17,9304.0,90.0852,90.2046,90.0852,90.177,9304.0
2018-07-20 14:50:00,98.17,98.2,98.14,98.19,13306.0,90.177,90.2046,90.1495,90.1954,13306.0
2018-07-20 14:55:00,98.19,98.2,98.16,98.18,10310.0,90.1954,90.2046,90.1678,90.1862,10310.0
2018-07-20 15:00:00,98.19,98.22,98.17,98.18,11202.0,90.1954,90.223,90.177,90.1862,11202.0
2018-07-20 15:05:00,98.2,98.24,98.18,98.22,16991.0,90.2046,90.2413,90.1862,90.223,16991.0
2018-07-20 15:10:00,98.24,98.33,98.24,98.3,8893.0,90.2413,90.324,90.2413,90.2964,8893.0
2018-07-20 15:15:00,98.29,98.29,98.22,98.28,13635.0,90.2873,90.2873,90.223,90.2781,13635.0
2018-07-20 15:20:00,98.29,98.3,98.16,98.16,14232.0,90.2873,90.2964,90.1678,90.1678,14232.0
2018-07-20 15:25:00,98.16,98.17,98.12,98.14,38537.0,90.1678,90.177,90.1311,90.1495,38537.0
2018-07-20 15:30:00,98.14,98.14,98.09,98.13,33688.0,90.1495,90.1495,90.1035,90.1403,33688.0
2018-07-20 15:35:00,98.13,98.15,98.1,98.15,31932.0,90.1403,90.1587,90.1127,90.1587,31932.0
2018-07-20 15:40:00,98.15,98.24,98.14,98.15,36795.0,90.1587,90.2413,90.1495,90.1587,36795.0
2018-07-20 15:45:00,98.15,98.2,98.12,98.15,69767.0,90.1587,90.2046,90.1311,90.1587,69767.0
2018-07-20 15:50:00,98.14,98.18,98.11,98.14,85871.0,90.1495,90.1862,90.1219,90.1495,85871.0
2018-07-20 15:55:00,98.15,98.24,98.13,98.18,202491.0,90.1587,90.2413,90.1403,90.1862,202491.0
2018-07-23 09:30:00,98.38,98.5,98.2,98.31,19892.0,90.3699,90.4802,90.2046,90.3056,19892.0
2018-07-23 09:35:00,98.39,98.44,98.07,98.38,112547.0,90.3791,90.425,90.0852,90.3699,112547.0
2018-07-23 09:40:00,98.35,98.55,98.34,98.36,14684.0,90.3424,90.5261,90.3332,90.3516,14684.0
2018-07-23 09:45:00,98.27,98.3,98.1,98.18,45384.0,90.2689,90.2964,90.1127,90.1862,45384.0
2018-07-23 09:50:00,98.2,98.45,98.16,98.4,11081.0,90.2046,90.4342,90.1678,90.3883,11081.0
2018-07-23 09:55:00,98.43,98.5,98.35,98.39,16783.0,90.4159,90.4802,90.3424,90.3791,16783.0
2018-07-23 10:00:00,98.42,98.46,98.27,98.35,20666.0,90.4067,90.4434,90.2689,90.3424,20666.0
2018-07-23 10:05:00,98.31,98.36,98.17,98.18,24960.0,90.3056,90.3516,90.177,90.1862,24960.0
2018-07-23 10:10:00,98.22,98.22,98.11,98.12,12622.0,90.223,90.223,90.1219,90.1311,12622.0
2018-07-23 10:15:00,98.09,98.23,98.07,98.19,12427.0,90.1035,90.2321,90.0852,90.1954,12427.0
2018-07-23 10:20:00,98.17,98.22,98.1,98.18,22145.0,90.177,90.223,90.1127,90.1862,22145.0
2018-07-23 10:25:00,98.15,98.19,98.06,98.17,62085.0,90.1587,90.1954,90.076,90.177,62085.0
2018-07-23 10:30:00,98.16,98.25,98.07,98.24,10100.0,90.1678,90.2505,90.0852,90.2413,10100.0
2018-07-23 10:35:00,98.23,98.28,98.11,98.28,9535.0,90.2321,90.2781,90.1219,90.2781,9535.0
2018-07-23 10:40:00,98.3,98.42,98.29,98.29,9647.0,90.2964,90.4067,90.2873,90.2873,9647.0
2018-07-23 10:45:00,98.31,98.34,98.26,98.3,14741.0,90.3056,90.3332,90.2597,90.2964,14741.0
2018-07-23 10:50:00,98.3,98.48,98.27,98.43,13872.0,90.2964,90.4618,90.2689,90.4159,13872.0
2018-07-23 10:55:00,98.45,98.45,98.33,98.42,26630.0,90.4342,90.4342,90.324,90.4067,26630.0
2018-07-23 11:00:00,98.41,98.54,98.4,98.48,15074.0,90.3975,90.5169,90.3883,90.4618,15074.0
2018-07-23 11:05:00,98.48,98.48,98.33,98.4,15265.0,90.4618,90.4618,90.324,90.3883,15265.0
2018-07-23 11:10:00,98.43,98.5,98.41,98.5,13098.0,90.4159,90.4802,90.3975,90.4802,13098.0
2018-07-23 11:15:00,98.52,98.63,98.51,98.51,11220.0,90.4985,90.5996,90.4893,90.4893,11220.0
2018-07-23 11:20:00,98.54,98.58,98.47,98.58,16254.0,90.5169,90.5536,90.4526,90.5536,16254.0
2018-07-23 11:25:00,98.58,98.59,98.47,98.5,22469.0,90.5536,90.5628,90.4526,90.4802,22469.0
2018-07-23 11:30:00,98.49,98.6,98.47,98.52,9708.0,90.471,90.572,90.4526,90.4985,9708.0
2018-07-23 11:35:00,98.52,98.6,98.43,98.43,8872.0,90.4985,90.572,90.4159,90.4159,8872.0
2018-07-23 11:40:00,98.43,98.54,98.43,98.49,8585.0,90.4159,90.5169,90.4159,90.471,8585.0
2018-07-23 11:45:00,98.49,98.6,98.45,98.59,8624.0,90.471,90.572,90.4342,90.5628,8624.0
2018-07-23 11:50:00,98.58,98.63,98.52,98.61,10220.0,90.5536,90.5996,90.4985,90.5812,10220.0
2018-07-23 11:55:00,98.64,98.73,98.63,98.67,9091.0,90.6088,90.6914,90.5996,90.6363,9091.0
2018-07-23 12:00:00,98.69,98.7,98.62,98.67,6345.0,90.6547,90.6639,90.5904,90.6363,6345.0
2018-07-23 12:05:00,98.66,98.66,98.57,98.66,7631.0,90.6271,90.6271,90.5445,90.6271,7631.0
2018-07-23 12:10:00,98.64,98.66,98.62,98.65,6262.0,90.6088,90.6271,90.5904,90.6179,6262.0
2018-07-23 12:15:00,98.66,98.71,98.65,98.7,8451.0,90.6271,90.6731,90.6179,90.6639,8451.0
2018-07-23 12:20:00,98.7,98.76,98.69,98.71,9633.0,90.6639,90.719,90.6547,90.6731,9633.0
2018-07-23 12:25:00,98.74,98.8,98.73,98.8,7418.0,90.7006,90.7557,90.6914,90.7557,7418.0
2018-07-23 12:30:00,98.8,98.87,98.79,98.81,8987.0,90.7557,90.82,90.7465,90.7649,8987.0
2018-07-23 12:35:00,98.82,98.84,98.77,98.78,10515.0,90.7741,90.7925,90.7282,90.7374,10515.0
2018-07-23 12:40:00,98.79,98.79,98.71,98.72,7986.0,90.7465,90.7465,90.6731,90.6822,7986.0
2018-07-23 12:45:00,98.73,98.74,98.64,98.64,6067.0,90.6914,90.7006,90.6088,90.6088,6067.0
2018-07-23 12:50:00,98.65,98.69,98.62,98.67,6373.0,90.6179,90.6547,90.5904,90.6363,6373.0
2018-07-23 12:55:00,98.67,98.69,98.58,98.61,8830.0,90.6363,90.6547,90.5536,90.5812,8830.0
2018-07-23 13:00:00,98.61,98.69,98.61,98.68,4253.0,90.5812,90.6547,90.5812,90.6455,4253.0
2018-07-23 13:05:00,98.66,98.7,98.64,98.68,6461.0,90.6271,90.6639,90.6088,90.6455,6461.0
2018-07-23 13:10:00,98.66,98.69,98.62,98.69,17083.0,90.6271,90.6547,90.5904,90.6547,17083.0
2018-07-23 13:15:00,98.69,98.71,98.63,98.65,13482.0,90.6547,90.6731,90.5996,90.6179,13482.0
2018-07-23 13:20:00,98.64,98.64,98.58,98.59,10230.0,90.6088,90.6088,90.5536,90.5628,10230.0
2018-07-23 13:25:00,98.59,98.6,98.55,98.56,6012.0,90.5628,90.572,90.5261,90.5353,6012.0
2018-07-23 13:30:00,98.56,98.61,98.56,98.61,8078.0,90.5353,90.5812,90.5353,90.5812,8078.0
2018-07-23 13:35:00,98.61,98.62,98.55,98.56,6618.0,90.5812,90.5904,90.5261,90.5353,6618.0
2018-07-23 13:40:00,98.56,98.64,98.53,98.64,13307.0,90.5353,90.6088,90.5077,90.6088,13307.0
2018-07-23 13:45:00,98.64,98.67,98.63,98.64,4347.0,90.6088,90.6363,90.5996,90.6088,4347.0
2018-07-23 13:50:00,98.64,98.69,98.6,98.69,10109.0,90.6088,90.6547,90.572,90.6547,10109.0
2018-07-23 13:55:00,98.68,98.68,98.63,98.67,7866.0,90.6455,90.6455,90.5996,90.6363,7866.0
2018-07-23 14:00:00,98.66,98.69,98.65,98.67,9149.0,90.6271,90.6547,90.6179,90.6363,9149.0
2018-07-23 14:05:00,98.65,98.66,98.59,98.59,10409.0,90.6179,90.6271,90.5628,90.5628,10409.0
2018-07-23 14:10:00,98.59,98.6,98.55,98.57,5053.0,90.5628,90.572,90.5261,90.5445,5053.0
2018-07-23 14:15:00,98.57,98.6,98.51,98.52,7506.0,90.5445,90.572,90.4893,90.4985,7506.0
2018-07-23 14:20:00,98.53,98.6,98.52,98.59,5860.0,90.5077,90.572,90.4985,90.5628,5860.0
2018-07-23 14:25:00,98.59,98.6,98.51,98.55,8309.0,90.5628,90.572,90.4893,90.5261,8309.0
2018-07-23 14:30:00,98.55,98.57,98.48,98.5,6716.0,90.5261,90.5445,90.4618,90.4802,6716.0
2018-07-23 14:35:00,98.51,98.6,98.51,98.58,7528.0,90.4893,90.572,90.4893,90.5536,7528.0
2018-07-23 14:40:00,98.58,98.63,98.57,98.58,13658.0,90.5536,90.5996,90.5445,90.5536,13658.0
2018-07-23 14:45:00,98.58,98.61,98.56,98.56,6007.0,90.5536,90.5812,90.5353,90.5353,6007.0
2018-07-23 14:50:00,98.57,98.61,98.57,98.61,4868.0,90.5445,90.5812,90.5445,90.5812,4868.0
2018-07-23 14:55:00,98.61,98.64,98.55,98.57,18592.0,90.5812,90.6088,90.5261,90.5445,18592.0
2018-07-23 15:00:00,98.57,98.57,98.5,98.55,92932.0,90.5445,90.5445,90.4802,90.5261,92932.0
2018-07-23 15:05:00,98.54,98.56,98.52,98.52,11915.0,90.5169,90.5353,90.4985,90.4985,11915.0
2018-07-23 15:10:00,98.51,98.53,98.45,98.53,18498.0,90.4893,90.5077,90.4342,90.5077,18498.0
2018-07-23 15:15:00,98.53,98.53,98.48,98.5,10309.0,90.5077,90.5077,90.4618,90.4802,10309.0
2018-07-23 15:20:00,98.5,98.54,98.46,98.51,16726.0,90.4802,90.5169,90.4434,90.4893,16726.0
2018-07-23 15:25:00,98.51,98.56,98.5,98.56,10534.0,90.4893,90.5353,90.4802,90.5353,10534.0
2018-07-23 15:30:00,98.56,98.59,98.53,98.57,25578.0,90.5353,90.5628,90.5077,90.5445,25578.0
2018-07-23 15:35:00,98.57,98.61,98.55,98.58,21329.0,90.5445,90.5812,90.5261,90.5536,21329.0
2018-07-23 15:40:00,98.58,98.62,98.55,98.61,30890.0,90.5536,90.5904,90.5261,90.5812,30890.0
2018-07-23 15:45:00,98.61,98.74,98.61,98.74,39694.0,90.5812,90.7006,90.5812,90.7006,39694.0
2018-07-23 15:50:00,98.74,98.76,98.72,98.76,53821.0,90.7006,90.719,90.6822,90.719,53821.0
2018-07-23 15:55:00,98.76,98.76,98.72,98.74,129013.0,90.719,90.719,90.6822,90.7006,129013.0
2018-07-24 09:30:00,98.46,98.57,98.1,98.54,23064.0,90.4434,90.5445,90.1127,90.5169,23064.0
2018-07-24 09:35:00,98.49,98.91,98.3,98.91,5381.0,90.471,90.8568,90.2964,90.8568,5381.0
2018-07-24 09:40:00,98.91,98.95,98.77,98.89,10065.0,90.8568,90.8935,90.7282,90.8384,10065.0
2018-07-24 09:45:00,98.8,98.8,98.57,98.58,4850.0,90.7557,90.7557,90.5445,90.5536,4850.0
2018-07-24 09:50:00,98.59,98.63,98.45,98.54,11997.0,90.5628,90.5996,90.4342,90.5169,11997.0
2018-07-24 09:55:00,98.55,98.55,98.42,98.5,14456.0,90.5261,90.5261,90.4067,90.4802,14456.0
2018-07-24 10:00:00,98.5,98.62,98.45,98.62,47102.0,90.4802,90.5904,90.4342,90.5904,47102.0
2018-07-24 10:05:00,98.63,98.73,98.47,98.52,15577.0,90.5996,90.6914,90.4526,90.4985,15577.0
2018-07-24 10:10:00,98.5,98.62,98.48,98.49,10256.0,90.4802,90.5904,90.4618,90.471,10256.0
2018-07-24 10:15:00,98.53,98.72,98.49,98.71,10998.0,90.5077,90.6822,90.471,90.6731,10998.0
2018-07-24 10:20:00,98.74,98.75,98.61,98.68,8264.0,90.7006,90.7098,90.5812,90.6455,8264.0
2018-07-24 10:25:00,98.72,98.86,98.62,98.62,6632.0,90.6822,90.8108,90.5904,90.5904,6632.0
2018-07-24 10:30:00,98.59,98.68,98.55,98.57,9367.0,90.5628,90.6455,90.5261,90.5445,9367.0
2018-07-24 10:35:00,98.55,98.62,98.53,98.62,11425.0,90.5261,90.5904,90.5077,90.5904,11425.0
2018-07-24 10:40:00,98.6,98.81,98.6,98.78,8649.0,90.572,90.7649,90.572,90.7374,8649.0
2018-07-24 10:45:00,98.75,98.8,98.65,98.67,13589.0,90.7098,90.7557,90.6179,90.6363,13589.0
2018-07-24 10:50:00,98.63,98.63,98.47,98.52,16677.0,90.5996,90.5996,90.4526,90.4985,16677.0
2018-07-24 10:55:00,98.52,98.53,98.35,98.36,14225.0,90.4985,90.5077,90.3424,90.3516,14225.0
2018-07-24 11:00:00,98.34,98.36,98.15,98.19,12875.0,90.3332,90.3516,90.1587,90.1954,12875.0
2018-07-24 11:05:00,98.19,98.33,98.14,98.27,15000.0,90.1954,90.324,90.1495,90.2689,15000.0
2018-07-24 11:10:00,98.24,98.32,98.21,98.23,6608.0,90.2413,90.3148,90.2138,90.2321,6608.0
2018-07-24 11:15:00,98.23,98.28,98.21,98.27,30029.0,90.2321,90.2781,90.2138,90.2689,30029.0
2018-07-24 11:20:00,98.25,98.42,98.25,98.37,11099.0,90.2505,90.4067,90.2505,90.3607,11099.0
2018-07-24 11:25:00,98.38,98.46,98.37,98.41,4757.0,90.3699,90.4434,90.3607,90.3975,4757.0
2018-07-24 11:30:00,98.44,98.53,98.43,98.5,8844.0,90.425,90.5077,90.4159,90.4802,8844.0
2018-07-24 11:35:00,98.49,98.55,98.47,98.51,4900.0,90.471,90.5261,90.4526,90.4893,4900.0
2018-07-24 11:40:00,98.5,98.71,98.47,98.68,18275.0,90.4802,90.6731,90.4526,90.6455,18275.0
2018-07-24 11:45:00,98.66,98.7,98.56,98.65,18730.0,90.6271,90.6639,90.5353,90.6179,18730.0
2018-07-24 11:50:00,98.64,98.64,98.57,98.63,5218.0,90.6088,90.6088,90.5445,90.5996,5218.0
2018-07-24 11:55:00,98.61,98.74,98.58,98.72,18080.0,90.5812,90.7006,90.5536,90.6822,18080.0
2018-07-24 12:00:00,98.73,98.8,98.69,98.77,9016.0,90.6914,90.7557,90.6547,90.7282,9016.0
2018-07-24 12:05:00,98.8,98.8,98.73,98.78,4973.0,90.7557,90.7557,90.6914,90.7374,4973.0
2018-07-24 12:10:00,98.8,98.89,98.79,98.83,9298.0,90.7557,90.8384,90.7465,90.7833,9298.0
2018-07-24 12:15:00,98.81,98.84,98.77,98.8,3434.0,90.7649,90.7925,90.7282,90.7557,3434.0
2018-07-24 12:20:00,98.77,98.78,98.68,98.76,6178.0,90.7282,90.7374,90.6455,90.719,6178.0
2018-07-24 12:25:00,98.74,98.82,98.74,98.77,4025.0,90.7006,90.7741,90.7006,90.7282,4025.0
2018-07-24 12:30:00,98.76,98.8,98.71,98.77,6474.0,90.719,90.7557,90.6731,90.7282,6474.0
2018-07-24 12:35:00,98.77,98.78,98.54,98.59,39909.0,90.7282,90.7374,90.5169,90.5628,39909.0
2018-07-24 12:40:00,98.58,98.59,98.44,98.45,8100.0,90.5536,90.5628,90.425,90.4342,8100.0
2018-07-24 12:45:00,98.48,98.55,98.39,98.45,19666.0,90.4618,90.5261,90.3791,90.4342,19666.0
2018-07-24 12:50:00,98.42,98.43,98.36,98.42,8890.0,90.4067,90.4159,90.3516,90.4067,8890.0
2018-07-24 12:55:00,98.4,98.47,98.39,98.45,15291.0,90.3883,90.4526,90.3791,90.4342,15291.0
2018-07-24 13:00:00,98.45,98.5,98.44,98.5,7229.0,90.4342,90.4802,90.425,90.4802,7229.0
2018-07-24 13:05:00,98.49,98.58,98.44,98.58,6200.0,90.471,90.5536,90.425,90.5536,6200.0
2018-07-24 13:10:00,98.56,98.59,98.53,98.55,3620.0,90.5353,90.5628,90.5077,90.5261,3620.0
2018-07-24 13:15:00,98.59,98.64,98.56,98.58,6032.0,90.5628,90.6088,90.5353,90.5536,6032.0
2018-07-24 13:20:00,98.58,98.61,98.53,98.58,6456.0,90.5536,90.5812,90.5077,90.5536,6456.0
2018-07-24 13:25:00,98.58,98.58,98.43,98.44,13808.0,90.5536,90.5536,90.4159,90.425,13808.0
2018-07-24 13:30:00,98.47,98.48,98.31,98.34,62204.0,90.4526,90.4618,90.3056,90.3332,62204.0
2018-07-24 13:35:00,98.33,98.35,98.18,98.3,19400.0,90.324,90.3424,90.1862,90.2964,19400.0
2018-07-24 13:40:00,98.28,98.33,98.2,98.31,5200.0,90.2781,90.324,90.2046,90.3056,5200.0
2018-07-24 13:45:00,98.3,98.36,98.25,98.33,7626.0,90.2964,90.3516,90.2505,90.324,7626.0
2018-07-24 13:50:00,98.32,98.34,98.23,98.29,5715.0,90.3148,90.3332,90.2321,90.2873,5715.0
2018-07-24 13:55:00,98.28,98.35,98.25,98.33,5399.0,90.2781,90.3424,90.2505,90.324,5399.0
2018-07-24 14:00:00,98.3,98.32,98.24,98.27,14207.0,90.2964,90.3148,90.2413,90.2689,14207.0
2018-07-24 14:05:00,98.25,98.32,98.2,98.28,48353.0,90.2505,90.3148,90.2046,90.2781,48353.0
2018-07-24 14:10:00,98.28,98.28,98.18,98.2,10580.0,90.2781,90.2781,90.1862,90.2046,10580.0
2018-07-24 14:15:00,98.19,98.27,98.16,98.25,7999.0,90.1954,90.2689,90.1678,90.2505,7999.0
2018-07-24 14:20:00,98.23,98.27,98.18,98.21,8651.0,90.2321,90.2689,90.1862,90.2138,8651.0
2018-07-24 14:25:00,98.21,98.23,98.15,98.19,8786.0,90.2138,90.2321,90.1587,90.1954,8786.0
2018-07-24 14:30:00,98.18,98.23,98.15,98.19,20722.0,90.1862,90.2321,90.1587,90.1954,20722.0
2018-07-24 14:35:00,98.2,98.21,98.12,98.14,47667.0,90.2046,90.2138,90.1311,90.1495,47667.0
2018-07-24 14:40:00,98.14,98.21,98.13,98.15,37849.0,90.1495,90.2138,90.1403,90.1587,37849.0
2018-07-24 14:45:00,98.16,98.25,98.15,98.22,7633.0,90.1678,90.2505,90.1587,90.223,7633.0
2018-07-24 14:50:00,98.2,98.23,98.15,98.17,17208.0,90.2046,90.2321,90.1587,90.177,17208.0
2018-07-24 14:55:00,98.19,98.24,98.16,98.2,9012.0,90.1954,90.2413,90.1678,90.2046,9012.0
2018-07-24 15:00:00,98.18,98.32,98.18,98.32,10433.0,90.1862,90.3148,90.1862,90.3148,10433.0
2018-07-24 15:05:00,98.31,98.45,98.3,98.41,10779.0,90.3056,90.4342,90.2964,90.3975,10779.0
2018-07-24 15:10:00,98.44,98.45,98.37,98.4,7949.0,90.425,90.4342,90.3607,90.3883,7949.0
2018-07-24 15:15:00,98.38,98.5,98.37,98.49,12704.0,90.3699,90.4802,90.3607,90.471,12704.0
2018-07-24 15:20:00,98.52,98.55,98.49,98.51,13405.0,90.4985,90.5261,90.471,90.4893,13405.0
2018-07-24 15:25:00,98.52,98.58,98.51,98.56,17120.0,90.4985,90.5536,90.4893,90.5353,17120.0
2018-07-24 15:30:00,98.57,98.58,98.52,98.53,20608.0,90.5445,90.5536,90.4985,90.5077,20608.0
2018-07-24 15:35:00,98.52,98.57,98.47,98.57,25924.0,90.4985,90.5445,90.4526,90.5445,25924.0
2018-07-24 15:40:00,98.57,98.59,98.4,98.45,28195.0,90.5445,90.5628,90.3883,90.4342,28195.0
2018-07-24 15:45:00,98.45,98.56,98.41,98.56,37775.0,90.4342,90.5353,90.3975,90.5353,37775.0
2018-07-24 15:50:00,98.56,98.61,98.46,98.54,38230.0,90.5353,90.5812,90.4434,90.5169,38230.0
2018-07-24 15:55:00,98.53,98.62,98.51,98.57,150462.0,90.5077,90.5904,90.4893,90.5445,150462.0
2018-07-25 09:30:00,98.58,98.86,98.58,98.71,17666.0,90.5536,90.8108,90.5536,90.6731,17666.0
2018-07-25 09:35:00,98.67,98.78,98.53,98.67,5800.0,90.6363,90.7374,90.5077,90.6363,5800.0
2018-07-25 09:40:00,98.65,98.83,98.62,98.62,14110.0,90.6179,90.7833,90.5904,90.5904,14110.0
2018-07-25 09:45:00,98.62,98.74,98.46,98.48,9300.0,90.5904,90.7006,90.4434,90.4618,9300.0
2018-07-25 09:50:00,98.44,98.78,98.42,98.75,69642.0,90.425,90.7374,90.4067,90.7098,69642.0
2018-07-25 09:55:00,98.74,98.77,98.57,98.7,8930.0,90.7006,90.7282,90.5445,90.6639,8930.0
2018-07-25 10:00:00,98.73,98.75,98.63,98.66,7348.0,90.6914,90.7098,90.5996,90.6271,7348.0
2018-07-25 10:05:00,98.63,98.63,98.4,98.4,15531.0,90.5996,90.5996,90.3883,90.3883,15531.0
2018-07-25 10:10:00,98.38,98.38,98.07,98.13,11332.0,90.3699,90.3699,90.0852,90.1403,11332.0
2018-07-25 10:15:00,98.13,98.18,98.04,98.09,11868.0,90.1403,90.1862,90.0576,90.1035,11868.0
2018-07-25 10:20:00,98.11,98.13,98.03,98.06,10118.0,90.1219,90.1403,90.0484,90.076,10118.0
2018-07-25 10:25:00,98.05,98.18,98.0,98.15,9937.0,90.0668,90.1862,90.0209,90.1587,9937.0
2018-07-25 10:30:00,98.15,98.16,98.07,98.12,11208.0,90.1587,90.1678,90.0852,90.1311,11208.0
2018-07-25 10:35:00,98.1,98.18,98.07,98.11,10100.0,90.1127,90.1862,90.0852,90.1219,10100.0
2018-07-25 10:40:00,98.13,98.21,98.04,98.2,11594.0,90.1403,90.2138,90.0576,90.2046,11594.0
2018-07-25 10:45:00,98.21,98.26,98.17,98.21,3754.0,90.2138,90.2597,90.177,90.2138,3754.0
2018-07-25 10:50:00,98.21,98.28,98.11,98.16,8600.0,90.2138,90.2781,90.1219,90.1678,8600.0
2018-07-25 10:55:00,98.16,98.19,98.08,98.1,6500.0,90.1678,90.1954,90.0944,90.1127,6500.0
2018-07-25 11:00:00,98.11,98.12,98.0,98.08,11433.0,90.1219,90.1311,90.0209,90.0944,11433.0
2018-07-25 11:05:00,98.09,98.19,98.07,98.19,11431.0,90.1035,90.1954,90.0852,90.1954,11431.0
2018-07-25 11:10:00,98.18,98.21,98.15,98.21,6940.0,90.1862,90.2138,90.1587,90.2138,6940.0
2018-07-25 11:15:00,98.2,98.28,98.16,98.21,7213.0,90.2046,90.2781,90.1678,90.2138,7213.0
2018-07-25 11:20:00,98.22,98.28,98.18,98.27,5162.0,90.223,90.2781,90.1862,90.2689,5162.0
2018-07-25 11:25:00,98.31,98.33,98.23,98.27,14597.0,90.3056,90.324,90.2321,90.2689,14597.0
2018-07-25 11:30:00,98.26,98.26,98.19,98.22,6227.0,90.2597,90.2597,90.1954,90.223,6227.0
2018-07-25 11:35:00,98.2,98.29,98.17,98.2,27390.0,90.2046,90.2873,90.177,90.2046,27390.0
2018-07-25 11:40:00,98.19,98.25,98.19,98.21,4590.0,90.1954,90.2505,90.1954,90.2138,4590.0
2018-07-25 11:45:00,98.19,98.32,98.17,98.28,11703.0,90.1954,90.3148,90.177,90.2781,11703.0
2018-07-25 11:50:00,98.3,98.3,98.17,98.18,2700.0,90.2964,90.2964,90.177,90.1862,2700.0
2018-07-25 11:55:00,98.19,98.21,98.12,98.16,5000.0,90.1954,90.2138,90.1311,90.1678,5000.0
2018-07-25 12:00:00,98.16,98.21,98.08,98.19,8440.0,90.1678,90.2138,90.0944,90.1954,8440.0
2018-07-25 12:05:00,98.19,98.19,98.09,98.11,4810.0,90.1954,90.1954,90.1035,90.1219,4810.0
2018-07-25 12:10:00,98.09,98.16,98.05,98.16,19382.0,90.1035,90.1678,90.0668,90.1678,19382.0
2018-07-25 12:15:00,98.14,98.21,98.08,98.12,52045.0,90.1495,90.2138,90.0944,90.1311,52045.0
2018-07-25 12:20:00,98.13,98.16,98.1,98.11,11421.0,90.1403,90.1678,90.1127,90.1219,11421.0
2018-07-25 12:25:00,98.08,98.13,98.04,98.12,24030.0,90.0944,90.1403,90.0576,90.1311,24030.0
2018-07-25 12:30:00,98.12,98.12,98.03,98.09,4400.0,90.1311,90.1311,90.0484,90.1035,4400.0
2018-07-25 12:35:00,98.11,98.12,98.03,98.03,8781.0,90.1219,90.1311,90.0484,90.0484,8781.0
2018-07-25 12:40:00,98.01,98.02,97.99,98.0,13605.0,90.0301,90.0392,90.0117,90.0209,13605.0
2018-07-25 12:45:00,97.99,98.01,97.95,97.99,11400.0,90.0117,90.0301,89.9749,90.0117,11400.0
2018-07-25 12:50:00,97.98,98.26,97.98,98.22,41270.0,90.0025,90.2597,90.0025,90.223,41270.0
2018-07-25 12:55:00,98.23,98.36,98.22,98.36,20464.0,90.2321,90.3516,90.223,90.3516,20464.0
2018-07-25 13:00:00,98.36,98.37,98.25,98.35,20787.0,90.3516,90.3607,90.2505,90.3424,20787.0
2018-07-25 13:05:00,98.35,98.36,98.32,98.34,6634.0,90.3424,90.3516,90.3148,90.3332,6634.0
2018-07-25 13:10:00,98.34,98.42,98.33,98.39,19890.0,90.3332,90.4067,90.324,90.3791,19890.0
2018-07-25 13:15:00,98.41,98.43,98.26,98.28,6483.0,90.3975,90.4159,90.2597,90.2781,6483.0
2018-07-25 13:20:00,98.25,98.26,98.18,98.19,2425.0,90.2505,90.2597,90.1862,90.1954,2425.0
2018-07-25 13:25:00,98.2,98.21,98.03,98.07,10025.0,90.2046,90.2138,90.0484,90.0852,10025.0
2018-07-25 13:30:00,98.08,98.14,98.06,98.1,80310.0,90.0944,90.1495,90.076,90.1127,80310.0
2018-07-25 13:35:00,98.1,98.18,98.09,98.15,9697.0,90.1127,90.1862,90.1035,90.1587,9697.0
2018-07-25 13:40:00,98.17,98.2,98.17,98.18,3800.0,90.177,90.2046,90.177,90.1862,3800.0
2018-07-25 13:45:00,98.17,98.21,98.17,98.2,4800.0,90.177,90.2138,90.177,90.2046,4800.0
2018-07-25 13:50:00,98.19,98.2,98.16,98.2,10282.0,90.1954,90.2046,90.1678,90.2046,10282.0
2018-07-25 13:55:00,98.19,98.21,98.15,98.2,36761.0,90.1954,90.2138,90.1587,90.2046,36761.0
2018-07-25 14:00:00,98.19,98.23,98.15,98.18,15056.0,90.1954,90.2321,90.1587,90.1862,15056.0
2018-07-25 14:05:00,98.17,98.22,98.15,98.22,4486.0,90.177,90.223,90.1587,90.223,4486.0
2018-07-25 14:10:00,98.21,98.21,98.14,98.16,5143.0,90.2138,90.2138,90.1495,90.1678,5143.0
2018-07-25 14:15:00,98.17,98.24,98.17,98.24,8330.0,90.177,90.2413,90.177,90.2413,8330.0
2018-07-25 14:20:00,98.25,98.29,98.24,98.25,4300.0,90.2505,90.2873,90.2413,90.2505,4300.0
2018-07-25 14:25:00,98.26,98.29,98.26,98.27,4638.0,90.2597,90.2873,90.2597,90.2689,4638.0
2018-07-25 14:30:00,98.3,98.39,98.3,98.36,12991.0,90.2964,90.3791,90.2964,90.3516,12991.0
2018-07-25 14:35:00,98.36,98.46,98.35,98.44,37638.0,90.3516,90.4434,90.3424,90.425,37638.0
2018-07-25 14:40:00,98.41,98.45,98.39,98.45,12414.0,90.3975,90.4342,90.3791,90.4342,12414.0
2018-07-25 14:45:00,98.45,98.48,98.39,98.46,16510.0,90.4342,90.4618,90.3791,90.4434,16510.0
2018-07-25 14:50:00,98.44,98.47,98.38,98.45,24649.0,90.425,90.4526,90.3699,90.4342,24649.0
2018-07-25 14:55:00,98.45,98.46,98.42,98.44,4100.0,90.4342,90.4434,90.4067,90.425,4100.0
2018-07-25 15:00:00,98.45,98.48,98.35,98.36,19571.0,90.4342,90.4618,90.3424,90.3516,19571.0
2018-07-25 15:05:00,98.36,98.39,98.29,98.29,14155.0,90.3516,90.3791,90.2873,90.2873,14155.0
2018-07-25 15:10:00,98.3,98.35,98.26,98.29,20441.0,90.2964,90.3424,90.2597,90.2873,20441.0
2018-07-25 15:15:00,98.3,98.3,98.21,98.22,32702.0,90.2964,90.2964,90.2138,90.223,32702.0
2018-07-25 15:20:00,98.23,98.24,98.18,98.23,19768.0,90.2321,90.2413,90.1862,90.2321,19768.0
2018-07-25 15:25:00,98.23,98.26,98.15,98.19,14714.0,90.2321,90.2597,90.1587,90.1954,14714.0
2018-07-25 15:30:00,98.19,98.25,98.18,98.25,19496.0,90.1954,90.2505,90.1862,90.2505,19496.0
2018-07-25 15:35:00,98.25,98.53,98.22,98.51,39321.0,90.2505,90.5077,90.223,90.4893,39321.0
2018-07-25 15:40:00,98.54,98.78,98.51,98.77,23149.0,90.5169,90.7374,90.4893,90.7282,23149.0
2018-07-25 15:45:00,98.78,98.83,98.25,98.81,38586.0,90.7374,90.7833,90.2505,90.7649,38586.0
2018-07-25 15:50:00,98.81,98.84,98.72,98.76,48836.0,90.7649,90.7925,90.6822,90.719,48836.0
2018-07-25 15:55:00,98.76,98.76,98.25,98.75,151931.0,90.719,90.719,90.2505,90.7098,151931.0
2018-07-26 09:30:00,98.92,99.73,98.92,99.59,70072.0,90.866,91.61,90.866,91.4814,70072.0
2018-07-26 09:35:00,99.56,99.6,99.36,99.49,31429.0,91.4539,91.4906,91.2701,91.3896,31429.0
2018-07-26 09:40:00,99.5,99.83,99.4,99.78,22465.0,91.3987,91.7019,91.3069,91.6559,22465.0
2018-07-26 09:45:00,99.85,100.26,99.8,100.06,19287.0,91.7202,92.0969,91.6743,91.9131,19287.0
2018-07-26 09:50:00,100.04,100.04,99.84,99.96,8254.0,91.8948,91.8948,91.7111,91.8213,8254.0
2018-07-26 09:55:00,99.95,100.04,99.89,99.89,15540.0,91.8121,91.8948,91.757,91.757,15540.0
2018-07-26 10:00:00,99.86,99.94,99.76,99.76,12079.0,91.7294,91.8029,91.6376,91.6376,12079.0
2018-07-26 10:05:00,99.75,99.82,99.63,99.82,6450.0,91.6284,91.6927,91.5182,91.6927,6450.0
2018-07-26 10:10:00,99.86,99.95,99.55,99.58,10769.0,91.7294,91.8121,91.4447,91.4722,10769.0
2018-07-26 10:15:00,99.58,99.76,99.57,99.73,12496.0,91.4722,91.6376,91.463,91.61,12496.0
2018-07-26 10:20:00,99.75,99.76,99.48,99.54,13474.0,91.6284,91.6376,91.3804,91.4355,13474.0
2018-07-26 10:25:00,99.54,99.55,99.3,99.33,7991.0,91.4355,91.4447,91.215,91.2426,7991.0
2018-07-26 10:30:00,99.32,99.55,99.31,99.43,12648.0,91.2334,91.4447,91.2242,91.3344,12648.0
2018-07-26 10:35:00,99.39,99.67,99.35,99.65,17157.0,91.2977,91.5549,91.261,91.5365,17157.0
2018-07-26 10:40:00,99.66,99.72,99.52,99.59,23437.0,91.5457,91.6008,91.4171,91.4814,23437.0
2018-07-26 10:45:00,99.61,99.72,99.59,99.72,30867.0,91.4998,91.6008,91.4814,91.6008,30867.0
2018-07-26 10:50:00,99.71,99.78,99.62,99.71,12700.0,91.5916,91.6559,91.509,91.5916,12700.0
2018-07-26 10:55:00,99.72,99.79,99.66,99.73,14123.0,91.6008,91.6651,91.5457,91.61,14123.0
2018-07-26 11:00:00,99.73,99.84,99.66,99.66,17687.0,91.61,91.7111,91.5457,91.5457,17687.0
2018-07-26 11:05:00,99.65,99.68,99.56,99.68,24219.0,91.5365,91.5641,91.4539,91.5641,24219.0
2018-07-26 11:10:00,99.72,99.73,99.46,99.56,95337.0,91.6008,91.61,91.362,91.4539,95337.0
2018-07-26 11:15:00,99.54,99.6,99.42,99.45,13024.0,91.4355,91.4906,91.3253,91.3528,13024.0
2018-07-26 11:20:00,99.46,99.49,99.34,99.38,11789.0,91.362,91.3896,91.2518,91.2885,11789.0
2018-07-26 11:25:00,99.36,99.54,99.3,99.53,11434.0,91.2701,91.4355,91.215,91.4263,11434.0
2018-07-26 11:30:00,99.53,99.55,99.48,99.52,14107.0,91.4263,91.4447,91.3804,91.4171,14107.0
2018-07-26 11:35:00,99.5,99.77,99.48,99.71,20968.0,91.3987,91.6468,91.3804,91.5916,20968.0
2018-07-26 11:40:00,99.7,99.72,99.55,99.56,7015.0,91.5825,91.6008,91.4447,91.4539,7015.0
2018-07-26 11:45:00,99.55,99.59,99.48,99.54,14164.0,91.4447,91.4814,91.3804,91.4355,14164.0
2018-07-26 11:50:00,99.48,99.51,99.39,99.49,20446.0,91.3804,91.4079,91.2977,91.3896,20446.0
2018-07-26 11:55:00,99.5,99.52,99.35,99.45,9698.0,91.3987,91.4171,91.261,91.3528,9698.0
2018-07-26 12:00:00,99.47,99.56,99.42,99.48,12920.0,91.3712,91.4539,91.3253,91.3804,12920.0
2018-07-26 12:05:00,99.45,99.49,99.34,99.37,10515.0,91.3528,91.3896,91.2518,91.2793,10515.0
2018-07-26 12:10:00,99.37,99.42,99.27,99.27,8482.0,91.2793,91.3253,91.1875,91.1875,8482.0
2018-07-26 12:15:00,99.27,99.28,99.17,99.21,9725.0,91.1875,91.1967,91.0956,91.1324,9725.0
2018-07-26 12:20:00,99.2,99.26,99.12,99.25,8537.0,91.1232,91.1783,91.0497,91.1691,8537.0
2018-07-26 12:25:00,99.22,99.31,99.16,99.3,9865.0,91.1415,91.2242,91.0864,91.215,9865.0
2018-07-26 12:30:00,99.32,99.36,99.28,99.35,7448.0,91.2334,91.2701,91.1967,91.261,7448.0
2018-07-26 12:35:00,99.35,99.35,99.22,99.28,6205.0,91.261,91.261,91.1415,91.1967,6205.0
2018-07-26 12:40:00,99.28,99.37,99.28,99.34,6088.0,91.1967,91.2793,91.1967,91.2518,6088.0
2018-07-26 12:45:00,99.34,99.4,99.29,99.34,5411.0,91.2518,91.3069,91.2058,91.2518,5411.0
2018-07-26 12:50:00,99.34,99.34,99.19,99.2,11008.0,91.2518,91.2518,91.114,91.1232,11008.0
2018-07-26 12:55:00,99.21,99.24,99.13,99.14,7591.0,91.1324,91.1599,91.0589,91.068,7591.0
2018-07-26 13:00:00,99.1,99.17,99.1,99.12,5783.0,91.0313,91.0956,91.0313,91.0497,5783.0
2018-07-26 13:05:00,99.12,99.15,99.04,99.11,7954.0,91.0497,91.0772,90.9762,91.0405,7954.0
2018-07-26 13:10:00,99.11,99.16,98.99,99.02,27357.0,91.0405,91.0864,90.9303,90.9578,27357.0
2018-07-26 13:15:00,99.03,99.06,99.01,99.04,10129.0,90.967,90.9946,90.9486,90.9762,10129.0
2018-07-26 13:20:00,99.04,99.07,98.99,99.06,27066.0,90.9762,91.0037,90.9303,90.9946,27066.0
2018-07-26 13:25:00,99.05,99.11,99.04,99.1,33027.0,90.9854,91.0405,90.9762,91.0313,33027.0
2018-07-26 13:30:00,99.09,99.15,99.06,99.13,9385.0,91.0221,91.0772,90.9946,91.0589,9385.0
2018-07-26 13:35:00,99.16,99.2,99.11,99.12,7204.0,91.0864,91.1232,91.0405,91.0497,7204.0
2018-07-26 13:40:00,99.11,99.18,99.1,99.17,6572.0,91.0405,91.1048,91.0313,91.0956,6572.0
2018-07-26 13:45:00,99.19,99.24,99.16,99.24,5546.0,91.114,91.1599,91.0864,91.1599,5546.0
2018-07-26 13:50:00,99.25,99.25,99.19,99.21,7311.0,91.1691,91.1691,91.114,91.1324,7311.0
2018-07-26 13:55:00,99.2,99.28,99.16,99.25,7256.0,91.1232,91.1967,91.0864,91.1691,7256.0
2018-07-26 14:00:00,99.25,99.25,99.16,99.17,3711.0,91.1691,91.1691,91.0864,91.0956,3711.0
2018-07-26 14:05:00,99.18,99.18,99.11,99.17,3213.0,91.1048,91.1048,91.0405,91.0956,3213.0
2018-07-26 14:10:00,99.18,99.2,99.12,99.2,8800.0,91.1048,91.1232,91.0497,91.1232,8800.0
2018-07-26 14:15:00,99.19,99.21,99.14,99.21,4773.0,91.114,91.1324,91.068,91.1324,4773.0
2018-07-26 14:20:00,99.2,99.26,99.19,99.24,9854.0,91.1232,91.1783,91.114,91.1599,9854.0
2018-07-26 14:25:00,99.23,99.33,99.23,99.33,7127.0,91.1507,91.2426,91.1507,91.2426,7127.0
2018-07-26 14:30:00,99.32,99.37,99.29,99.37,9226.0,91.2334,91.2793,91.2058,91.2793,9226.0
2018-07-26 14:35:00,99.37,99.45,99.37,99.43,10711.0,91.2793,91.3528,91.2793,91.3344,10711.0
2018-07-26 14:40:00,99.45,99.45,99.37,99.42,16336.0,91.3528,91.3528,91.2793,91.3253,16336.0
2018-07-26 14:45:00,99.43,99.49,99.39,99.46,20492.0,91.3344,91.3896,91.2977,91.362,20492.0
2018-07-26 14:50:00,99.45,99.46,99.35,99.37,4314.0,91.3528,91.362,91.261,91.2793,4314.0
2018-07-26 14:55:00,99.37,99.39,99.35,99.39,9555.0,91.2793,91.2977,91.261,91.2977,9555.0
2018-07-26 15:00:00,99.39,99.39,99.34,99.38,9208.0,91.2977,91.2977,91.2518,91.2885,9208.0
2018-07-26 15:05:00,99.39,99.43,99.38,99.42,6000.0,91.2977,91.3344,91.2885,91.3253,6000.0
2018-07-26 15:10:00,99.4,99.41,99.3,99.33,14543.0,91.3069,91.3161,91.215,91.2426,14543.0
2018-07-26 15:15:00,99.33,99.41,99.32,99.41,9032.0,91.2426,91.3161,91.2334,91.3161,9032.0
2018-07-26 15:20:00,99.41,99.45,99.37,99.39,11863.0,91.3161,91.3528,91.2793,91.2977,11863.0
2018-07-26 15:25:00,99.39,99.41,99.33,99.4,10284.0,91.2977,91.3161,91.2426,91.3069,10284.0
2018-07-26 15:30:00,99.4,99.51,99.4,99.49,18257.0,91.3069,91.4079,91.3069,91.3896,18257.0
2018-07-26 15:35:00,99.48,99.48,99.39,99.42,9663.0,91.3804,91.3804,91.2977,91.3253,9663.0
2018-07-26 15:40:00,99.41,99.42,99.2,99.2,35286.0,91.3161,91.3253,91.1232,91.1232,35286.0
2018-07-26 15:45:00,99.19,99.26,99.13,99.13,27118.0,91.114,91.1783,91.0589,91.0589,27118.0
2018-07-26 15:50:00,99.13,99.15,99.1,99.13,55043.0,91.0589,91.0772,91.0313,91.0589,55043.0
2018-07-26 15:55:00,99.13,99.19,99.12,99.15,71801.0,91.0589,91.114,91.0497,91.0772,71801.0
2018-07-27 09:30:00,99.29,99.33,99.06,99.22,18314.0,91.2058,91.2426,90.9946,91.1415,18314.0
2018-07-27 09:35:00,99.25,99.44,99.23,99.34,38418.0,91.1691,91.3436,91.1507,91.2518,38418.0
2018-07-27 09:40:00,99.33,99.33,98.72,98.85,17018.0,91.2426,91.2426,90.6822,90.8017,17018.0
2018-07-27 09:45:00,98.88,99.01,98.82,98.85,10334.0,90.8292,90.9486,90.7741,90.8017,10334.0
2018-07-27 09:50:00,98.83,98.89,98.55,98.79,11521.0,90.7833,90.8384,90.5261,90.7465,11521.0
2018-07-27 09:55:00,98.8,98.85,98.67,98.75,8676.0,90.7557,90.8017,90.6363,90.7098,8676.0
2018-07-27 10:00:00,98.68,98.82,98.58,98.63,13496.0,90.6455,90.7741,90.5536,90.5996,13496.0
2018-07-27 10:05:00,98.65,98.65,98.29,98.33,13528.0,90.6179,90.6179,90.2873,90.324,13528.0
2018-07-27 10:10:00,98.35,98.41,97.93,98.03,13278.0,90.3424,90.3975,89.9566,90.0484,13278.0
2018-07-27 10:15:00,98.11,98.23,98.05,98.05,10812.0,90.1219,90.2321,90.0668,90.0668,10812.0
2018-07-27 10:20:00,98.02,98.1,98.01,98.09,5587.0,90.0392,90.1127,90.0301,90.1035,5587.0
2018-07-27 10:25:00,98.07,98.23,98.03,98.04,6545.0,90.0852,90.2321,90.0484,90.0576,6545.0
2018-07-27 10:30:00,98.01,98.17,98.0,98.17,35212.0,90.0301,90.177,90.0209,90.177,35212.0
2018-07-27 10:35:00,98.17,98.17,98.08,98.13,4504.0,90.177,90.177,90.0944,90.1403,4504.0
2018-07-27 10:40:00,98.17,98.17,97.96,98.02,7374.0,90.177,90.177,89.9841,90.0392,7374.0
2018-07-27 10:45:00,97.99,98.05,97.94,97.96,7433.0,90.0117,90.0668,89.9658,89.9841,7433.0
2018-07-27 10:50:00,97.98,98.03,97.92,97.98,10114.0,90.0025,90.0484,89.9474,90.0025,10114.0
2018-07-27 10:55:00,97.93,97.99,97.85,97.93,8836.0,89.9566,90.0117,89.8831,89.9566,8836.0
2018-07-27 11:00:00,97.9,97.96,97.87,97.89,3700.0,89.929,89.9841,89.9015,89.9198,3700.0
2018-07-27 11:05:00,97.9,97.91,97.8,97.86,4710.0,89.929,89.9382,89.8372,89.8923,4710.0
2018-07-27 11:10:00,97.89,97.89,97.79,97.81,6284.0,89.9198,89.9198,89.828,89.8463,6284.0
2018-07-27 11:15:00,97.8,97.81,97.65,97.69,4600.0,89.8372,89.8463,89.6994,89.7361,4600.0
2018-07-27 11:20:00,97.7,97.75,97.67,97.7,7292.0,89.7453,89.7912,89.7177,89.7453,7292.0
2018-07-27 11:25:00,97.71,97.71,97.43,97.45,6070.0,89.7545,89.7545,89.4973,89.5156,6070.0
2018-07-27 11:30:00,97.49,97.76,97.48,97.76,16518.0,89.5524,89.8004,89.5432,89.8004,16518.0
2018-07-27 11:35:00,97.75,97.8,97.7,97.78,8460.0,89.7912,89.8372,89.7453,89.8188,8460.0
2018-07-27 11:40:00,97.79,97.8,97.67,97.67,6721.0,89.828,89.8372,89.7177,89.7177,6721.0
2018-07-27 11:45:00,97.63,97.73,97.59,97.66,6646.0,89.681,89.7729,89.6443,89.7086,6646.0
2018-07-27 11:50:00,97.71,97.72,97.59,97.63,4440.0,89.7545,89.7637,89.6443,89.681,4440.0
2018-07-27 11:55:00,97.63,97.64,97.52,97.52,5055.0,89.681,89.6902,89.5799,89.5799,5055.0
2018-07-27 12:00:00,97.54,97.6,97.46,97.6,10577.0,89.5983,89.6534,89.5248,89.6534,10577.0
2018-07-27 12:05:00,97.6,97.77,97.6,97.73,19108.0,89.6534,89.8096,89.6534,89.7729,19108.0
2018-07-27 12:10:00,97.73,97.81,97.71,97.77,4502.0,89.7729,89.8463,89.7545,89.8096,4502.0
2018-07-27 12:15:00,97.78,97.79,97.69,97.73,9215.0,89.8188,89.828,89.7361,89.7729,9215.0
2018-07-27 12:20:00,97.72,97.78,97.68,97.78,11910.0,89.7637,89.8188,89.7269,89.8188,11910.0
2018-07-27 12:25:00,97.75,97.81,97.73,97.81,7300.0,89.7912,89.8463,89.7729,89.8463,7300.0
2018-07-27 12:30:00,97.8,97.8,97.68,97.72,17751.0,89.8372,89.8372,89.7269,89.7637,17751.0
2018-07-27 12:35:00,97.71,97.76,97.68,97.71,24773.0,89.7545,89.8004,89.7269,89.7545,24773.0
2018-07-27 12:40:00,97.69,97.78,97.69,97.76,24377.0,89.7361,89.8188,89.7361,89.8004,24377.0
2018-07-27 12:45:00,97.77,97.78,97.67,97.69,9745.0,89.8096,89.8188,89.7177,89.7361,9745.0
2018-07-27 12:50:00,97.69,97.73,97.65,97.7,11759.0,89.7361,89.7729,89.6994,89.7453,11759.0
2018-07-27 12:55:00,97.72,97.74,97.62,97.62,7333.0,89.7637,89.782,89.6718,89.6718,7333.0
2018-07-27 13:00:00,97.64,97.72,97.56,97.72,6257.0,89.6902,89.7637,89.6167,89.7637,6257.0
2018-07-27 13:05:00,97.76,97.88,97.76,97.79,5006.0,89.8004,89.9106,89.8004,89.828,5006.0
2018-07-27 13:10:00,97.79,97.8,97.74,97.75,1943.0,89.828,89.8372,89.782,89.7912,1943.0
2018-07-27 13:15:00,97.72,97.72,97.63,97.7,3412.0,89.7637,89.7637,89.681,89.7453,3412.0
2018-07-27 13:20:00,97.66,97.66,97.58,97.62,2619.0,89.7086,89.7086,89.6351,89.6718,2619.0
2018-07-27 13:25:00,97.59,97.67,97.57,97.67,3607.0,89.6443,89.7177,89.6259,89.7177,3607.0
2018-07-27 13:30:00,97.62,97.63,97.54,97.56,6250.0,89.6718,89.681,89.5983,89.6167,6250.0
2018-07-27 13:35:00,97.55,97.65,97.51,97.65,4594.0,89.6075,89.6994,89.5708,89.6994,4594.0
2018-07-27 13:40:00,97.63,97.63,97.55,97.59,9853.0,89.681,89.681,89.6075,89.6443,9853.0
2018-07-27 13:45:00,97.59,97.65,97.58,97.64,9849.0,89.6443,89.6994,89.6351,89.6902,9849.0
2018-07-27 13:50:00,97.63,97.72,97.63,97.65,8782.0,89.681,89.7637,89.681,89.6994,8782.0
2018-07-27 13:55:00,97.63,97.66,97.61,97.65,4493.0,89.681,89.7086,89.6626,89.6994,4493.0
2018-07-27 14:00:00,97.65,97.66,97.61,97.64,6109.0,89.6994,89.7086,89.6626,89.6902,6109.0
2018-07-27 14:05:00,97.62,97.62,97.54,97.55,4904.0,89.6718,89.6718,89.5983,89.6075,4904.0
2018-07-27 14:10:00,97.56,97.62,97.55,97.59,16100.0,89.6167,89.6718,89.6075,89.6443,16100.0
2018-07-27 14:15:00,97.6,97.63,97.46,97.48,7657.0,89.6534,89.681,89.5248,89.5432,7657.0
2018-07-27 14:20:00,97.48,97.49,97.36,97.36,5046.0,89.5432,89.5524,89.433,89.433,5046.0
2018-07-27 14:25:00,97.34,97.36,97.29,97.34,5790.0,89.4146,89.433,89.3687,89.4146,5790.0
2018-07-27 14:30:00,97.35,97.39,97.3,97.32,3901.0,89.4238,89.4605,89.3779,89.3962,3901.0
2018-07-27 14:35:00,97.33,97.33,97.23,97.23,4674.0,89.4054,89.4054,89.3136,89.3136,4674.0
2018-07-27 14:40:00,97.21,97.26,97.12,97.22,5210.0,89.2952,89.3411,89.2125,89.3044,5210.0
2018-07-27 14:45:00,97.2,97.24,97.15,97.19,7275.0,89.286,89.3227,89.2401,89.2768,7275.0
2018-07-27 14:50:00,97.21,97.32,97.18,97.32,6501.0,89.2952,89.3962,89.2676,89.3962,6501.0
2018-07-27 14:55:00,97.32,97.37,97.31,97.32,11127.0,89.3962,89.4422,89.387,89.3962,11127.0
2018-07-27 15:00:00,97.33,97.5,97.33,97.5,19203.0,89.4054,89.5616,89.4054,89.5616,19203.0
2018-07-27 15:05:00,97.47,97.53,97.44,97.51,5574.0,89.534,89.5891,89.5065,89.5708,5574.0
2018-07-27 15:10:00,97.5,97.57,97.47,97.53,8071.0,89.5616,89.6259,89.534,89.5891,8071.0
2018-07-27 15:15:00,97.55,97.56,97.48,97.52,12660.0,89.6075,89.6167,89.5432,89.5799,12660.0
2018-07-27 15:20:00,97.48,97.53,97.43,97.52,8103.0,89.5432,89.5891,89.4973,89.5799,8103.0
2018-07-27 15:25:00,97.51,97.52,97.39,97.43,13380.0,89.5708,89.5799,89.4605,89.4973,13380.0
2018-07-27 15:30:00,97.43,97.47,97.39,97.46,13821.0,89.4973,89.534,89.4605,89.5248,13821.0
2018-07-27 15:35:00,97.44,97.44,97.34,97.4,17227.0,89.5065,89.5065,89.4146,89.4697,17227.0
2018-07-27 15:40:00,97.39,97.43,97.35,97.35,16507.0,89.4605,89.4973,89.4238,89.4238,16507.0
2018-07-27 15:45:00,97.35,97.4,97.31,97.31,42512.0,89.4238,89.4697,89.387,89.387,42512.0
2018-07-27 15:50:00,97.31,97.42,97.3,97.37,26068.0,89.387,89.4881,89.3779,89.4422,26068.0
2018-07-27 15:55:00,97.38,97.45,97.37,97.43,71115.0,89.4513,89.5156,89.4422,89.4973,71115.0
2018-07-30 09:30:00,97.4,97.85,97.4,97.64,14177.0,89.4697,89.8831,89.4697,89.6902,14177.0
2018-07-30 09:35:00,97.65,97.9,97.65,97.72,4042.0,89.6994,89.929,89.6994,89.7637,4042.0
2018-07-30 09:40:00,97.7,97.86,97.64,97.84,4100.0,89.7453,89.8923,89.6902,89.8739,4100.0
2018-07-30 09:45:00,97.79,97.8,97.62,97.66,7967.0,89.828,89.8372,89.6718,89.7086,7967.0
2018-07-30 09:50:00,97.72,97.81,97.5,97.63,34862.0,89.7637,89.8463,89.5616,89.681,34862.0
2018-07-30 09:55:00,97.65,97.75,97.46,97.53,12841.0,89.6994,89.7912,89.5248,89.5891,12841.0
2018-07-30 10:00:00,97.51,97.88,97.46,97.88,15434.0,89.5708,89.9106,89.5248,89.9106,15434.0
2018-07-30 10:05:00,97.86,98.03,97.85,98.03,7301.0,89.8923,90.0484,89.8831,90.0484,7301.0
2018-07-30 10:10:00,98.03,98.06,97.9,97.98,14548.0,90.0484,90.076,89.929,90.0025,14548.0
2018-07-30 10:15:00,97.99,98.09,97.93,97.97,3575.0,90.0117,90.1035,89.9566,89.9933,3575.0
2018-07-30 10:20:00,97.98,97.99,97.78,97.83,6204.0,90.0025,90.0117,89.8188,89.8647,6204.0
2018-07-30 10:25:00,97.77,98.01,97.76,98.01,7821.0,89.8096,90.0301,89.8004,90.0301,7821.0
2018-07-30 10:30:00,98.03,98.03,97.85,97.85,4583.0,90.0484,90.0484,89.8831,89.8831,4583.0
2018-07-30 10:35:00,97.84,97.89,97.81,97.86,13778.0,89.8739,89.9198,89.8463,89.8923,13778.0
2018-07-30 10:40:00,97.86,97.94,97.83,97.93,4326.0,89.8923,89.9658,89.8647,89.9566,4326.0
2018-07-30 10:45:00,97.91,97.99,97.86,97.98,22567.0,89.9382,90.0117,89.8923,90.0025,22567.0
2018-07-30 10:50:00,97.97,98.11,97.97,97.99,11853.0,89.9933,90.1219,89.9933,90.0117,11853.0
2018-07-30 10:55:00,97.97,97.98,97.88,97.93,6105.0,89.9933,90.0025,89.9106,89.9566,6105.0
2018-07-30 11:00:00,97.87,98.0,97.81,97.96,17663.0,89.9015,90.0209,89.8463,89.9841,17663.0
2018-07-30 11:05:00,97.95,97.99,97.85,97.87,9100.0,89.9749,90.0117,89.8831,89.9015,9100.0
2018-07-30 11:10:00,97.89,97.91,97.68,97.69,8665.0,89.9198,89.9382,89.7269,89.7361,8665.0
2018-07-30 11:15:00,97.7,97.84,97.69,97.8,17026.0,89.7453,89.8739,89.7361,89.8372,17026.0
2018-07-30 11:20:00,97.81,97.96,97.73,97.93,32377.0,89.8463,89.9841,89.7729,89.9566,32377.0
2018-07-30 11:25:00,97.94,97.99,97.91,97.98,6650.0,89.9658,90.0117,89.9382,90.0025,6650.0
2018-07-30 11:30:00,97.98,98.17,97.98,98.17,9679.0,90.0025,90.177,90.0025,90.177,9679.0
2018-07-30 11:35:00,98.18,98.19,98.03,98.06,40837.0,90.1862,90.1954,90.0484,90.076,40837.0
2018-07-30 11:40:00,98.08,98.15,98.06,98.06,8400.0,90.0944,90.1587,90.076,90.076,8400.0
2018-07-30 11:45:00,98.07,98.22,98.05,98.2,6412.0,90.0852,90.223,90.0668,90.2046,6412.0
2018-07-30 11:50:00,98.18,98.18,98.1,98.13,4149.0,90.1862,90.1862,90.1127,90.1403,4149.0
2018-07-30 11:55:00,98.14,98.16,98.11,98.12,6844.0,90.1495,90.1678,90.1219,90.1311,6844.0
2018-07-30 12:00:00,98.1,98.1,97.83,97.83,9079.0,90.1127,90.1127,89.8647,89.8647,9079.0
2018-07-30 12:05:00,97.86,97.89,97.76,97.77,5536.0,89.8923,89.9198,89.8004,89.8096,5536.0
2018-07-30 12:10:00,97.76,97.84,97.75,97.8,21877.0,89.8004,89.8739,89.7912,89.8372,21877.0
2018-07-30 12:15:00,97.81,97.82,97.72,97.72,11165.0,89.8463,89.8555,89.7637,89.7637,11165.0
2018-07-30 12:20:00,97.74,97.75,97.67,97.71,4074.0,89.782,89.7912,89.7177,89.7545,4074.0
2018-07-30 12:25:00,97.7,97.73,97.61,97.61,5322.0,89.7453,89.7729,89.6626,89.6626,5322.0
2018-07-30 12:30:00,97.62,97.69,97.59,97.67,6370.0,89.6718,89.7361,89.6443,89.7177,6370.0
2018-07-30 12:35:00,97.67,97.73,97.66,97.7,5208.0,89.7177,89.7729,89.7086,89.7453,5208.0
2018-07-30 12:40:00,97.69,97.74,97.67,97.73,6923.0,89.7361,89.782,89.7177,89.7729,6923.0
2018-07-30 12:45:00,97.71,97.72,97.56,97.56,7610.0,89.7545,89.7637,89.6167,89.6167,7610.0
2018-07-30 12:50:00,97.55,97.56,97.5,97.54,4946.0,89.6075,89.6167,89.5616,89.5983,4946.0
2018-07-30 12:55:00,97.55,97.61,97.54,97.61,4750.0,89.6075,89.6626,89.5983,89.6626,4750.0
2018-07-30 13:00:00,97.61,97.61,97.44,97.44,5410.0,89.6626,89.6626,89.5065,89.5065,5410.0
2018-07-30 13:05:00,97.42,97.5,97.41,97.49,6128.0,89.4881,89.5616,89.4789,89.5524,6128.0
2018-07-30 13:10:00,97.5,97.54,97.46,97.48,4396.0,89.5616,89.5983,89.5248,89.5432,4396.0
2018-07-30 13:15:00,97.47,97.48,97.36,97.38,4801.0,89.534,89.5432,89.433,89.4513,4801.0
2018-07-30 13:20:00,97.35,97.46,97.32,97.43,8631.0,89.4238,89.5248,89.3962,89.4973,8631.0
2018-07-30 13:25:00,97.45,97.48,97.42,97.45,6300.0,89.5156,89.5432,89.4881,89.5156,6300.0
2018-07-30 13:30:00,97.45,97.49,97.45,97.47,5600.0,89.5156,89.5524,89.5156,89.534,5600.0
2018-07-30 13:35:00,97.48,97.48,97.4,97.47,6795.0,89.5432,89.5432,89.4697,89.534,6795.0
2018-07-30 13:40:00,97.46,97.5,97.46,97.48,4000.0,89.5248,89.5616,89.5248,89.5432,4000.0
2018-07-30 13:45:00,97.46,97.46,97.4,97.41,5658.0,89.5248,89.5248,89.4697,89.4789,5658.0
2018-07-30 13:50:00,97.4,97.53,97.38,97.51,9180.0,89.4697,89.5891,89.4513,89.5708,9180.0
2018-07-30 13:55:00,97.49,97.5,97.46,97.49,7910.0,89.5524,89.5616,89.5248,89.5524,7910.0
2018-07-30 14:00:00,97.49,97.58,97.48,97.56,34444.0,89.5524,89.6351,89.5432,89.6167,34444.0
2018-07-30 14:05:00,97.58,97.69,97.57,97.58,13099.0,89.6351,89.7361,89.6259,89.6351,13099.0
2018-07-30 14:10:00,97.58,97.69,97.58,97.67,18374.0,89.6351,89.7361,89.6351,89.7177,18374.0
2018-07-30 14:15:00,97.71,97.8,97.71,97.78,8305.0,89.7545,89.8372,89.7545,89.8188,8305.0
2018-07-30 14:20:00,97.77,97.82,97.76,97.82,12246.0,89.8096,89.8555,89.8004,89.8555,12246.0
2018-07-30 14:25:00,97.83,97.94,97.83,97.92,22270.0,89.8647,89.9658,89.8647,89.9474,22270.0
2018-07-30 14:30:00,97.92,98.01,97.92,97.99,15651.0,89.9474,90.0301,89.9474,90.0117,15651.0
2018-07-30 14:35:00,98.04,98.07,97.95,97.96,15501.0,90.0576,90.0852,89.9749,89.9841,15501.0
2018-07-30 14:40:00,97.95,97.99,97.94,97.97,10106.0,89.9749,90.0117,89.9658,89.9933,10106.0
2018-07-30 14:45:00,97.97,97.98,97.9,97.94,29733.0,89.9933,90.0025,89.929,89.9658,29733.0
2018-07-30 14:50:00,97.94,98.01,97.93,97.99,15654.0,89.9658,90.0301,89.9566,90.0117,15654.0
2018-07-30 14:55:00,98.01,98.14,98.01,98.14,11624.0,90.0301,90.1495,90.0301,90.1495,11624.0
2018-07-30 15:00:00,98.14,98.22,98.1,98.22,11805.0,90.1495,90.223,90.1127,90.223,11805.0
2018-07-30 15:05:00,98.22,98.28,98.2,98.22,11607.0,90.223,90.2781,90.2046,90.223,11607.0
2018-07-30 15:10:00,98.23,98.24,98.17,98.19,7160.0,90.2321,90.2413,90.177,90.1954,7160.0
2018-07-30 15:15:00,98.19,98.21,98.12,98.12,11222.0,90.1954,90.2138,90.1311,90.1311,11222.0
2018-07-30 15:20:00,98.13,98.18,98.09,98.14,10618.0,90.1403,90.1862,90.1035,90.1495,10618.0
2018-07-30 15:25:00,98.14,98.16,98.07,98.08,10250.0,90.1495,90.1678,90.0852,90.0944,10250.0
2018-07-30 15:30:00,98.08,98.17,98.05,98.17,14161.0,90.0944,90.177,90.0668,90.177,14161.0
2018-07-30 15:35:00,98.17,98.21,98.13,98.14,15547.0,90.177,90.2138,90.1403,90.1495,15547.0
2018-07-30 15:40:00,98.13,98.13,98.06,98.07,18057.0,90.1403,90.1403,90.076,90.0852,18057.0
2018-07-30 15:45:00,98.06,98.08,98.02,98.07,25623.0,90.076,90.0944,90.0392,90.0852,25623.0
2018-07-30 15:50:00,98.05,98.18,98.05,98.12,27643.0,90.0668,90.1862,90.0668,90.1311,27643.0
2018-07-30 15:55:00,98.11,98.15,98.06,98.13,54149.0,90.1219,90.1587,90.076,90.1403,54149.0
2018-07-31 09:30:00,98.56,98.56,97.9,97.9,11455.0,90.5353,90.5353,89.929,89.929,11455.0
2018-07-31 09:35:00,97.89,98.01,97.85,97.9,4200.0,89.9198,90.0301,89.8831,89.929,4200.0
2018-07-31 09:40:00,97.96,98.21,97.9,98.01,3794.0,89.9841,90.2138,89.929,90.0301,3794.0
2018-07-31 09:45:00,98.04,98.04,97.8,97.85,2300.0,90.0576,90.0576,89.8372,89.8831,2300.0
2018-07-31 09:50:00,97.83,98.07,97.79,98.07,7100.0,89.8647,90.0852,89.828,90.0852,7100.0
2018-07-31 09:55:00,98.06,98.28,97.95,98.22,8710.0,90.076,90.2781,89.9749,90.223,8710.0
2018-07-31 10:00:00,98.23,98.32,98.17,98.2,6202.0,90.2321,90.3148,90.177,90.2046,6202.0
2018-07-31 10:05:00,98.27,98.27,98.17,98.23,2619.0,90.2689,90.2689,90.177,90.2321,2619.0
2018-07-31 10:10:00,98.23,98.36,98.23,98.33,8715.0,90.2321,90.3516,90.2321,90.324,8715.0
2018-07-31 10:15:00,98.3,98.33,98.2,98.23,3300.0,90.2964,90.324,90.2046,90.2321,3300.0
2018-07-31 10:20:00,98.25,98.4,98.25,98.37,6988.0,90.2505,90.3883,90.2505,90.3607,6988.0
2018-07-31 10:25:00,98.34,98.54,98.33,98.47,17508.0,90.3332,90.5169,90.324,90.4526,17508.0
2018-07-31 10:30:00,98.49,98.53,98.43,98.51,4723.0,90.471,90.5077,90.4159,90.4893,4723.0
2018-07-31 10:35:00,98.49,98.55,98.34,98.39,8913.0,90.471,90.5261,90.3332,90.3791,8913.0
2018-07-31 10:40:00,98.33,98.34,98.25,98.3,3521.0,90.324,90.3332,90.2505,90.2964,3521.0
2018-07-31 10:45:00,98.3,98.33,98.23,98.25,5106.0,90.2964,90.324,90.2321,90.2505,5106.0
2018-07-31 10:50:00,98.27,98.31,98.2,98.26,3995.0,90.2689,90.3056,90.2046,90.2597,3995.0
2018-07-31 10:55:00,98.24,98.34,98.24,98.3,12546.0,90.2413,90.3332,90.2413,90.2964,12546.0
2018-07-31 11:00:00,98.33,98.34,98.2,98.23,3400.0,90.324,90.3332,90.2046,90.2321,3400.0
2018-07-31 11:05:00,98.24,98.24,98.14,98.21,5334.0,90.2413,90.2413,90.1495,90.2138,5334.0
2018-07-31 11:10:00,98.21,98.25,98.15,98.15,8664.0,90.2138,90.2505,90.1587,90.1587,8664.0
2018-07-31 11:15:00,98.16,98.17,97.98,97.98,5453.0,90.1678,90.177,90.0025,90.0025,5453.0
2018-07-31 11:20:00,97.98,98.05,97.97,98.03,4708.0,90.0025,90.0668,89.9933,90.0484,4708.0
2018-07-31 11:25:00,98.02,98.09,97.99,98.09,3720.0,90.0392,90.1035,90.0117,90.1035,3720.0
2018-07-31 11:30:00,98.12,98.19,98.11,98.18,9691.0,90.1311,90.1954,90.1219,90.1862,9691.0
2018-07-31 11:35:00,98.18,98.29,98.16,98.26,3450.0,90.1862,90.2873,90.1678,90.2597,3450.0
2018-07-31 11:40:00,98.28,98.29,98.18,98.19,8500.0,90.2781,90.2873,90.1862,90.1954,8500.0
2018-07-31 11:45:00,98.21,98.27,98.13,98.14,5300.0,90.2138,90.2689,90.1403,90.1495,5300.0
2018-07-31 11:50:00,98.14,98.18,98.05,98.12,5535.0,90.1495,90.1862,90.0668,90.1311,5535.0
2018-07-31 11:55:00,98.11,98.14,98.08,98.13,4521.0,90.1219,90.1495,90.0944,90.1403,4521.0
2018-07-31 12:00:00,98.15,98.18,98.12,98.14,3400.0,90.1587,90.1862,90.1311,90.1495,3400.0
2018-07-31 12:05:00,98.12,98.23,98.1,98.2,6486.0,90.1311,90.2321,90.1127,90.2046,6486.0
2018-07-31 12:10:00,98.19,98.19,98.14,98.17,3458.0,90.1954,90.1954,90.1495,90.177,3458.0
2018-07-31 12:15:00,98.18,98.23,98.15,98.2,5100.0,90.1862,90.2321,90.1587,90.2046,5100.0
2018-07-31 12:20:00,98.19,98.36,98.19,98.36,3912.0,90.1954,90.3516,90.1954,90.3516,3912.0
2018-07-31 12:25:00,98.34,98.34,98.3,98.3,1400.0,90.3332,90.3332,90.2964,90.2964,1400.0
2018-07-31 12:30:00,98.3,98.33,98.28,98.3,3341.0,90.2964,90.324,90.2781,90.2964,3341.0
2018-07-31 12:35:00,98.31,98.31,98.28,98.29,800.0,90.3056,90.3056,90.2781,90.2873,800.0
2018-07-31 12:40:00,98.27,98.32,98.24,98.3,8706.0,90.2689,90.3148,90.2413,90.2964,8706.0
2018-07-31 12:45:00,98.3,98.32,98.24,98.27,10872.0,90.2964,90.3148,90.2413,90.2689,10872.0
2018-07-31 12:50:00,98.26,98.28,98.21,98.23,8683.0,90.2597,90.2781,90.2138,90.2321,8683.0
2018-07-31 12:55:00,98.23,98.28,98.19,98.28,11013.0,90.2321,90.2781,90.1954,90.2781,11013.0
2018-07-31 13:00:00,98.28,98.32,98.27,98.3,5678.0,90.2781,90.3148,90.2689,90.2964,5678.0
2018-07-31 13:05:00,98.29,98.29,98.24,98.28,11033.0,90.2873,90.2873,90.2413,90.2781,11033.0
2018-07-31 13:10:00,98.26,98.28,98.24,98.24,9745.0,90.2597,90.2781,90.2413,90.2413,9745.0
2018-07-31 13:15:00,98.26,98.37,98.25,98.34,7192.0,90.2597,90.3607,90.2505,90.3332,7192.0
2018-07-31 13:20:00,98.33,98.38,98.33,98.37,4477.0,90.324,90.3699,90.324,90.3607,4477.0
2018-07-31 13:25:00,98.38,98.46,98.38,98.42,4278.0,90.3699,90.4434,90.3699,90.4067,4278.0
2018-07-31 13:30:00,98.43,98.44,98.4,98.44,5100.0,90.4159,90.425,90.3883,90.425,5100.0
2018-07-31 13:35:00,98.39,98.46,98.38,98.43,2200.0,90.3791,90.4434,90.3699,90.4159,2200.0
2018-07-31 13:40:00,98.41,98.43,98.38,98.4,2900.0,90.3975,90.4159,90.3699,90.3883,2900.0
2018-07-31 13:45:00,98.38,98.42,98.37,98.41,3521.0,90.3699,90.4067,90.3607,90.3975,3521.0
2018-07-31 13:50:00,98.43,98.49,98.41,98.49,4209.0,90.4159,90.471,90.3975,90.471,4209.0
2018-07-31 13:55:00,98.49,98.5,98.42,98.44,7276.0,90.471,90.4802,90.4067,90.425,7276.0
2018-07-31 14:00:00,98.46,98.46,98.31,98.31,4367.0,90.4434,90.4434,90.3056,90.3056,4367.0
2018-07-31 14:05:00,98.32,98.36,98.29,98.33,4262.0,90.3148,90.3516,90.2873,90.324,4262.0
2018-07-31 14:10:00,98.32,98.34,98.3,98.31,4139.0,90.3148,90.3332,90.2964,90.3056,4139.0
2018-07-31 14:15:00,98.32,98.33,98.28,98.33,11129.0,90.3148,90.324,90.2781,90.324,11129.0
2018-07-31 14:20:00,98.32,98.4,98.31,98.4,10525.0,90.3148,90.3883,90.3056,90.3883,10525.0
2018-07-31 14:25:00,98.41,98.46,98.4,98.43,4940.0,90.3975,90.4434,90.3883,90.4159,4940.0
2018-07-31 14:30:00,98.43,98.44,98.38,98.38,4320.0,90.4159,90.425,90.3699,90.3699,4320.0
2018-07-31 14:35:00,98.37,98.39,98.34,98.34,8055.0,90.3607,90.3791,90.3332,90.3332,8055.0
2018-07-31 14:40:00,98.33,98.36,98.31,98.36,5600.0,90.324,90.3516,90.3056,90.3516,5600.0
2018-07-31 14:45:00,98.35,98.35,98.32,98.32,4296.0,90.3424,90.3424,90.3148,90.3148,4296.0
2018-07-31 14:50:00,98.32,98.32,98.22,98.22,5602.0,90.3148,90.3148,90.223,90.223,5602.0
2018-07-31 14:55:00,98.22,98.22,98.16,98.16,6667.0,90.223,90.223,90.1678,90.1678,6667.0
2018-07-31 15:00:00,98.16,98.18,98.14,98.16,6607.0,90.1678,90.1862,90.1495,90.1678,6607.0
2018-07-31 15:05:00,98.17,98.17,98.12,98.15,5465.0,90.177,90.177,90.1311,90.1587,5465.0
2018-07-31 15:10:00,98.15,98.16,98.12,98.15,5510.0,90.1587,90.1678,90.1311,90.1587,5510.0
2018-07-31 15:15:00,98.15,98.15,98.08,98.12,6446.0,90.1587,90.1587,90.0944,90.1311,6446.0
2018-07-31 15:20:00,98.14,98.26,98.14,98.25,8428.0,90.1495,90.2597,90.1495,90.2505,8428.0
2018-07-31 15:25:00,98.25,98.27,98.14,98.15,18638.0,90.2505,90.2689,90.1495,90.1587,18638.0
2018-07-31 15:30:00,98.15,98.16,98.06,98.07,13200.0,90.1587,90.1678,90.076,90.0852,13200.0
2018-07-31 15:35:00,98.07,98.1,98.01,98.07,15218.0,90.0852,90.1127,90.0301,90.0852,15218.0
2018-07-31 15:40:00,98.07,98.11,98.05,98.09,15293.0,90.0852,90.1219,90.0668,90.1035,15293.0
2018-07-31 15:45:00,98.09,98.11,97.98,98.07,26700.0,90.1035,90.1219,90.0025,90.0852,26700.0
2018-07-31 15:50:00,98.08,98.1,98.01,98.09,31952.0,90.0944,90.1127,90.0301,90.1035,31952.0
2018-07-31 15:55:00,98.09,98.22,98.09,98.15,110540.0,90.1035,90.223,90.1035,90.1587,110540.0
2018-08-01 09:30:00,98.15,98.2,97.87,98.01,18133.0,90.1587,90.2046,89.9015,90.0301,18133.0
2018-08-01 09:35:00,98.06,98.23,98.06,98.13,5651.0,90.076,90.2321,90.076,90.1403,5651.0
2018-08-01 09:40:00,98.12,98.21,98.02,98.12,4811.0,90.1311,90.2138,90.0392,90.1311,4811.0
2018-08-01 09:45:00,98.17,98.29,97.96,98.27,7150.0,90.177,90.2873,89.9841,90.2689,7150.0
2018-08-01 09:50:00,98.23,98.27,97.99,98.1,6100.0,90.2321,90.2689,90.0117,90.1127,6100.0
2018-08-01 09:55:00,98.25,98.29,98.17,98.18,3277.0,90.2505,90.2873,90.177,90.1862,3277.0
2018-08-01 10:00:00,98.09,98.1,97.74,97.83,4890.0,90.1035,90.1127,89.782,89.8647,4890.0
2018-08-01 10:05:00,97.84,97.87,97.66,97.79,38248.0,89.8739,89.9015,89.7086,89.828,38248.0
2018-08-01 10:10:00,97.82,98.06,97.81,97.99,2250.0,89.8555,90.076,89.8463,90.0117,2250.0
2018-08-01 10:15:00,97.99,98.0,97.78,97.83,5654.0,90.0117,90.0209,89.8188,89.8647,5654.0
2018-08-01 10:20:00,97.85,97.94,97.82,97.82,4711.0,89.8831,89.9658,89.8555,89.8555,4711.0
2018-08-01 10:25:00,97.83,97.85,97.61,97.68,5134.0,89.8647,89.8831,89.6626,89.7269,5134.0
2018-08-01 10:30:00,97.68,97.68,97.56,97.59,4819.0,89.7269,89.7269,89.6167,89.6443,4819.0
2018-08-01 10:35:00,97.61,97.69,97.59,97.63,5238.0,89.6626,89.7361,89.6443,89.681,5238.0
2018-08-01 10:40:00,97.59,97.59,97.27,97.4,9887.0,89.6443,89.6443,89.3503,89.4697,9887.0
2018-08-01 10:45:00,97.38,97.43,97.29,97.4,7998.0,89.4513,89.4973,89.3687,89.4697,7998.0
2018-08-01 10:50:00,97.38,97.41,97.27,97.34,8875.0,89.4513,89.4789,89.3503,89.4146,8875.0
2018-08-01 10:55:00,97.36,97.39,97.2,97.2,7374.0,89.433,89.4605,89.286,89.286,7374.0
2018-08-01 11:00:00,97.21,97.29,97.09,97.09,10332.0,89.2952,89.3687,89.185,89.185,10332.0
2018-08-01 11:05:00,97.12,97.14,97.03,97.06,8161.0,89.2125,89.2309,89.1298,89.1574,8161.0
2018-08-01 11:10:00,97.06,97.08,96.93,96.96,11809.0,89.1574,89.1758,89.038,89.0655,11809.0
2018-08-01 11:15:00,96.94,96.97,96.85,96.89,6301.0,89.0472,89.0747,88.9645,89.0012,6301.0
2018-08-01 11:20:00,96.91,96.93,96.8,96.82,9982.0,89.0196,89.038,88.9186,88.9369,9982.0
2018-08-01 11:25:00,96.81,96.88,96.73,96.86,15000.0,88.9278,88.9921,88.8543,88.9737,15000.0
2018-08-01 11:30:00,96.87,96.95,96.68,96.95,21498.0,88.9829,89.0564,88.8083,89.0564,21498.0
2018-08-01 11:35:00,96.96,97.02,96.88,96.9,9642.0,89.0655,89.1207,88.9921,89.0104,9642.0
2018-08-01 11:40:00,96.86,97.04,96.86,97.01,10700.0,88.9737,89.139,88.9737,89.1115,10700.0
2018-08-01 11:45:00,96.99,96.99,96.74,96.79,9131.0,89.0931,89.0931,88.8635,88.9094,9131.0
2018-08-01 11:50:00,96.79,96.86,96.65,96.75,14906.0,88.9094,88.9737,88.7808,88.8726,14906.0
2018-08-01 11:55:00,96.73,96.76,96.58,96.61,9173.0,88.8543,88.8818,88.7165,88.744,9173.0
2018-08-01 12:00:00,96.59,96.61,96.49,96.61,11689.0,88.7257,88.744,88.6338,88.744,11689.0
2018-08-01 12:05:00,96.62,96.72,96.58,96.64,5970.0,88.7532,88.8451,88.7165,88.7716,5970.0
2018-08-01 12:10:00,96.65,96.7,96.56,96.69,12083.0,88.7808,88.8267,88.6981,88.8175,12083.0
2018-08-01 12:15:00,96.66,96.69,96.59,96.61,6500.0,88.79,88.8175,88.7257,88.744,6500.0
2018-08-01 12:20:00,96.62,96.71,96.58,96.61,10016.0,88.7532,88.8359,88.7165,88.744,10016.0
2018-08-01 12:25:00,96.59,96.59,96.53,96.53,6670.0,88.7257,88.7257,88.6706,88.6706,6670.0
2018-08-01 12:30:00,96.52,96.61,96.51,96.6,5007.0,88.6614,88.744,88.6522,88.7349,5007.0
2018-08-01 12:35:00,96.57,96.57,96.49,96.51,6724.0,88.7073,88.7073,88.6338,88.6522,6724.0
2018-08-01 12:40:00,96.5,96.52,96.4,96.5,7487.0,88.643,88.6614,88.5511,88.643,7487.0
2018-08-01 12:45:00,96.52,96.54,96.49,96.49,4746.0,88.6614,88.6797,88.6338,88.6338,4746.0
2018-08-01 12:50:00,96.48,96.54,96.48,96.51,7195.0,88.6246,88.6797,88.6246,88.6522,7195.0
2018-08-01 12:55:00,96.53,96.53,96.39,96.45,6100.0,88.6706,88.6706,88.542,88.5971,6100.0
2018-08-01 13:00:00,96.45,96.53,96.43,96.53,5251.0,88.5971,88.6706,88.5787,88.6706,5251.0
2018-08-01 13:05:00,96.55,96.56,96.47,96.47,5733.0,88.6889,88.6981,88.6154,88.6154,5733.0
2018-08-01 13:10:00,96.47,96.56,96.45,96.53,6179.0,88.6154,88.6981,88.5971,88.6706,6179.0
2018-08-01 13:15:00,96.54,96.58,96.52,96.58,4838.0,88.6797,88.7165,88.6614,88.7165,4838.0
2018-08-01 13:20:00,96.57,96.57,96.5,96.5,6200.0,88.7073,88.7073,88.643,88.643,6200.0
2018-08-01 13:25:00,96.53,96.7,96.52,96.68,7858.0,88.6706,88.8267,88.6614,88.8083,7858.0
2018-08-01 13:30:00,96.69,96.7,96.63,96.63,3061.0,88.8175,88.8267,88.7624,88.7624,3061.0
2018-08-01 13:35:00,96.64,96.69,96.57,96.66,8916.0,88.7716,88.8175,88.7073,88.79,8916.0
2018-08-01 13:40:00,96.67,96.67,96.54,96.58,4071.0,88.7992,88.7992,88.6797,88.7165,4071.0
2018-08-01 13:45:00,96.56,96.66,96.56,96.62,8517.0,88.6981,88.79,88.6981,88.7532,8517.0
2018-08-01 13:50:00,96.62,96.63,96.5,96.52,13837.0,88.7532,88.7624,88.643,88.6614,13837.0
2018-08-01 13:55:00,96.51,96.51,96.37,96.44,12546.0,88.6522,88.6522,88.5236,88.5879,12546.0
2018-08-01 14:00:00,96.42,96.52,96.37,96.45,35274.0,88.5695,88.6614,88.5236,88.5971,35274.0
2018-08-01 14:05:00,96.47,96.55,96.44,96.54,22272.0,88.6154,88.6889,88.5879,88.6797,22272.0
2018-08-01 14:10:00,96.53,96.64,96.47,96.64,18297.0,88.6706,88.7716,88.6154,88.7716,18297.0
2018-08-01 14:15:00,96.65,96.79,96.65,96.73,11469.0,88.7808,88.9094,88.7808,88.8543,11469.0
2018-08-01 14:20:00,96.73,96.82,96.69,96.82,11857.0,88.8543,88.9369,88.8175,88.9369,11857.0
2018-08-01 14:25:00,96.81,96.86,96.79,96.86,7958.0,88.9278,88.9737,88.9094,88.9737,7958.0
2018-08-01 14:30:00,96.84,96.84,96.74,96.76,7359.0,88.9553,88.9553,88.8635,88.8818,7359.0
2018-08-01 14:35:00,96.76,96.76,96.64,96.67,22865.0,88.8818,88.8818,88.7716,88.7992,22865.0
2018-08-01 14:40:00,96.66,96.68,96.6,96.6,11478.0,88.79,88.8083,88.7349,88.7349,11478.0
2018-08-01 14:45:00,96.59,96.62,96.53,96.56,23052.0,88.7257,88.7532,88.6706,88.6981,23052.0
2018-08-01 14:50:00,96.57,96.76,96.57,96.74,7548.0,88.7073,88.8818,88.7073,88.8635,7548.0
2018-08-01 14:55:00,96.73,96.78,96.73,96.77,15181.0,88.8543,88.9002,88.8543,88.891,15181.0
2018-08-01 15:00:00,96.77,96.86,96.77,96.8,13542.0,88.891,88.9737,88.891,88.9186,13542.0
2018-08-01 15:05:00,96.79,96.82,96.72,96.76,8500.0,88.9094,88.9369,88.8451,88.8818,8500.0
2018-08-01 15:10:00,96.76,96.79,96.71,96.72,7986.0,88.8818,88.9094,88.8359,88.8451,7986.0
2018-08-01 15:15:00,96.73,96.73,96.66,96.7,9364.0,88.8543,88.8543,88.79,88.8267,9364.0
2018-08-01 15:20:00,96.71,96.8,96.71,96.78,8739.0,88.8359,88.9186,88.8359,88.9002,8739.0
2018-08-01 15:25:00,96.76,96.81,96.75,96.78,17078.0,88.8818,88.9278,88.8726,88.9002,17078.0
2018-08-01 15:30:00,96.78,96.86,96.77,96.83,22200.0,88.9002,88.9737,88.891,88.9461,22200.0
2018-08-01 15:35:00,96.82,96.86,96.82,96.85,11303.0,88.9369,88.9737,88.9369,88.9645,11303.0
2018-08-01 15:40:00,96.84,96.84,96.72,96.72,28924.0,88.9553,88.9553,88.8451,88.8451,28924.0
2018-08-01 15:45:00,96.72,96.77,96.66,96.72,51252.0,88.8451,88.891,88.79,88.8451,51252.0
2018-08-01 15:50:00,96.72,96.75,96.67,96.69,34626.0,88.8451,88.8726,88.7992,88.8175,34626.0
2018-08-01 15:55:00,96.69,96.69,96.62,96.64,91264.0,88.8175,88.8175,88.7532,88.7716,91264.0
2018-08-02 09:30:00,96.75,97.26,96.73,97.21,16830.0,88.8726,89.3411,88.8543,89.2952,16830.0
2018-08-02 09:35:00,97.12,97.15,96.89,97.0,7250.0,89.2125,89.2401,89.0012,89.1023,7250.0
2018-08-02 09:40:00,96.9,97.24,96.9,97.06,14598.0,89.0104,89.3227,89.0104,89.1574,14598.0
2018-08-02 09:45:00,97.06,97.32,97.01,97.32,9078.0,89.1574,89.3962,89.1115,89.3962,9078.0
2018-08-02 09:50:00,97.39,97.41,97.18,97.18,3865.0,89.4605,89.4789,89.2676,89.2676,3865.0
2018-08-02 09:55:00,97.15,97.19,96.97,97.07,75040.0,89.2401,89.2768,89.0747,89.1666,75040.0
2018-08-02 10:00:00,97.05,97.47,97.05,97.32,14976.0,89.1482,89.534,89.1482,89.3962,14976.0
2018-08-02 10:05:00,97.31,97.35,97.21,97.35,5763.0,89.387,89.4238,89.2952,89.4238,5763.0
2018-08-02 10:10:00,97.44,97.51,97.29,97.31,10474.0,89.5065,89.5708,89.3687,89.387,10474.0
2018-08-02 10:15:00,97.31,97.4,97.23,97.32,7379.0,89.387,89.4697,89.3136,89.3962,7379.0
2018-08-02 10:20:00,97.27,97.36,97.2,97.28,8730.0,89.3503,89.433,89.286,89.3595,8730.0
2018-08-02 10:25:00,97.3,97.36,97.2,97.2,11271.0,89.3779,89.433,89.286,89.286,11271.0
2018-08-02 10:30:00,97.24,97.31,97.21,97.28,7756.0,89.3227,89.387,89.2952,89.3595,7756.0
2018-08-02 10:35:00,97.28,97.54,97.26,97.51,6716.0,89.3595,89.5983,89.3411,89.5708,6716.0
2018-08-02 10:40:00,97.49,97.53,97.35,97.41,11053.0,89.5524,89.5891,89.4238,89.4789,11053.0
2018-08-02 10:45:00,97.42,97.49,97.38,97.46,5040.0,89.4881,89.5524,89.4513,89.5248,5040.0
2018-08-02 10:50:00,97.44,97.45,97.33,97.44,8023.0,89.5065,89.5156,89.4054,89.5065,8023.0
2018-08-02 10:55:00,97.44,97.49,97.31,97.4,11736.0,89.5065,89.5524,89.387,89.4697,11736.0
2018-08-02 11:00:00,97.42,97.62,97.42,97.57,7000.0,89.4881,89.6718,89.4881,89.6259,7000.0
2018-08-02 11:05:00,97.54,97.62,97.48,97.48,5925.0,89.5983,89.6718,89.5432,89.5432,5925.0
2018-08-02 11:10:00,97.47,97.47,97.34,97.39,6481.0,89.534,89.534,89.4146,89.4605,6481.0
2018-08-02 11:15:00,97.38,97.49,97.37,97.38,6383.0,89.4513,89.5524,89.4422,89.4513,6383.0
2018-08-02 11:20:00,97.41,97.42,97.26,97.26,7600.0,89.4789,89.4881,89.3411,89.3411,7600.0
2018-08-02 11:25:00,97.26,97.32,97.19,97.23,7671.0,89.3411,89.3962,89.2768,89.3136,7671.0
2018-08-02 11:30:00,97.23,97.27,97.09,97.15,8157.0,89.3136,89.3503,89.185,89.2401,8157.0
2018-08-02 11:35:00,97.14,97.27,97.13,97.27,16517.0,89.2309,89.3503,89.2217,89.3503,16517.0
2018-08-02 11:40:00,97.25,97.28,97.22,97.28,33539.0,89.3319,89.3595,89.3044,89.3595,33539.0
2018-08-02 11:45:00,97.26,97.29,97.18,97.25,23698.0,89.3411,89.3687,89.2676,89.3319,23698.0
2018-08-02 11:50:00,97.24,97.29,97.22,97.25,19651.0,89.3227,89.3687,89.3044,89.3319,19651.0
2018-08-02 11:55:00,97.26,97.39,97.24,97.35,7800.0,89.3411,89.4605,89.3227,89.4238,7800.0
2018-08-02 12:00:00,97.32,97.44,97.32,97.43,7250.0,89.3962,89.5065,89.3962,89.4973,7250.0
2018-08-02 12:05:00,97.46,97.51,97.42,97.45,4600.0,89.5248,89.5708,89.4881,89.5156,4600.0
2018-08-02 12:10:00,97.42,97.47,97.4,97.45,6466.0,89.4881,89.534,89.4697,89.5156,6466.0
2018-08-02 12:15:00,97.45,97.5,97.44,97.49,2700.0,89.5156,89.5616,89.5065,89.5524,2700.0
2018-08-02 12:20:00,97.51,97.6,97.49,97.57,6005.0,89.5708,89.6534,89.5524,89.6259,6005.0
2018-08-02 12:25:00,97.55,97.59,97.54,97.58,1844.0,89.6075,89.6443,89.5983,89.6351,1844.0
2018-08-02 12:30:00,97.58,97.59,97.51,97.57,9498.0,89.6351,89.6443,89.5708,89.6259,9498.0
2018-08-02 12:35:00,97.58,97.71,97.58,97.71,6942.0,89.6351,89.7545,89.6351,89.7545,6942.0
2018-08-02 12:40:00,97.74,97.79,97.73,97.78,6821.0,89.782,89.828,89.7729,89.8188,6821.0
2018-08-02 12:45:00,97.78,97.84,97.77,97.8,9222.0,89.8188,89.8739,89.8096,89.8372,9222.0
2018-08-02 12:50:00,97.79,97.87,97.78,97.84,8130.0,89.828,89.9015,89.8188,89.8739,8130.0
2018-08-02 12:55:00,97.85,97.89,97.83,97.83,5165.0,89.8831,89.9198,89.8647,89.8647,5165.0
2018-08-02 13:00:00,97.85,97.9,97.84,97.85,5060.0,89.8831,89.929,89.8739,89.8831,5060.0
2018-08-02 13:05:00,97.84,97.99,97.83,97.97,6347.0,89.8739,90.0117,89.8647,89.9933,6347.0
2018-08-02 13:10:00,97.94,97.94,97.9,97.91,3300.0,89.9658,89.9658,89.929,89.9382,3300.0
2018-08-02 13:15:00,97.91,97.98,97.91,97.94,4144.0,89.9382,90.0025,89.9382,89.9658,4144.0
2018-08-02 13:20:00,97.94,97.98,97.89,97.9,4241.0,89.9658,90.0025,89.9198,89.929,4241.0
2018-08-02 13:25:00,97.92,97.94,97.87,97.87,2632.0,89.9474,89.9658,89.9015,89.9015,2632.0
2018-08-02 13:30:00,97.89,97.91,97.86,97.89,3806.0,89.9198,89.9382,89.8923,89.9198,3806.0
2018-08-02 13:35:00,97.89,97.9,97.84,97.85,4815.0,89.9198,89.929,89.8739,89.8831,4815.0
2018-08-02 13:40:00,97.87,97.88,97.85,97.85,2225.0,89.9015,89.9106,89.8831,89.8831,2225.0
2018-08-02 13:45:00,97.86,97.9,97.85,97.87,2699.0,89.8923,89.929,89.8831,89.9015,2699.0
2018-08-02 13:50:00,97.88,97.96,97.88,97.91,5900.0,89.9106,89.9841,89.9106,89.9382,5900.0
2018-08-02 13:55:00,97.89,98.0,97.88,97.97,4986.0,89.9198,90.0209,89.9106,89.9933,4986.0
2018-08-02 14:00:00,97.95,98.04,97.95,98.02,3597.0,89.9749,90.0576,89.9749,90.0392,3597.0
2018-08-02 14:05:00,98.05,98.05,97.97,97.99,4598.0,90.0668,90.0668,89.9933,90.0117,4598.0
2018-08-02 14:10:00,97.98,97.98,97.93,97.94,3703.0,90.0025,90.0025,89.9566,89.9658,3703.0
2018-08-02 14:15:00,97.93,98.0,97.9,97.95,4308.0,89.9566,90.0209,89.929,89.9749,4308.0
2018-08-02 14:20:00,97.93,97.93,97.89,97.89,3813.0,89.9566,89.9566,89.9198,89.9198,3813.0
2018-08-02 14:25:00,97.86,97.99,97.86,97.98,5100.0,89.8923,90.0117,89.8923,90.0025,5100.0
2018-08-02 14:30:00,97.96,98.01,97.93,98.01,8164.0,89.9841,90.0301,89.9566,90.0301,8164.0
2018-08-02 14:35:00,98.02,98.14,98.02,98.1,9129.0,90.0392,90.1495,90.0392,90.1127,9129.0
2018-08-02 14:40:00,98.11,98.15,98.07,98.07,5873.0,90.1219,90.1587,90.0852,90.0852,5873.0
2018-08-02 14:45:00,98.09,98.1,98.05,98.06,5320.0,90.1035,90.1127,90.0668,90.076,5320.0
2018-08-02 14:50:00,98.09,98.14,98.09,98.13,7925.0,90.1035,90.1495,90.1035,90.1403,7925.0
2018-08-02 14:55:00,98.12,98.13,98.03,98.08,9706.0,90.1311,90.1403,90.0484,90.0944,9706.0
2018-08-02 15:00:00,98.08,98.12,98.07,98.11,13474.0,90.0944,90.1311,90.0852,90.1219,13474.0
2018-08-02 15:05:00,98.11,98.16,98.08,98.08,6957.0,90.1219,90.1678,90.0944,90.0944,6957.0
2018-08-02 15:10:00,98.11,98.11,98.04,98.09,6535.0,90.1219,90.1219,90.0576,90.1035,6535.0
2018-08-02 15:15:00,98.1,98.12,98.02,98.12,7300.0,90.1127,90.1311,90.0392,90.1311,7300.0
2018-08-02 15:20:00,98.14,98.14,98.09,98.11,6716.0,90.1495,90.1495,90.1035,90.1219,6716.0
2018-08-02 15:25:00,98.11,98.11,98.0,98.0,74241.0,90.1219,90.1219,90.0209,90.0209,74241.0
2018-08-02 15:30:00,98.0,98.05,97.96,98.05,10743.0,90.0209,90.0668,89.9841,90.0668,10743.0
2018-08-02 15:35:00,98.05,98.16,98.04,98.15,12071.0,90.0668,90.1678,90.0576,90.1587,12071.0
2018-08-02 15:40:00,98.14,98.17,98.12,98.13,17027.0,90.1495,90.177,90.1311,90.1403,17027.0
2018-08-02 15:45:00,98.12,98.32,98.12,98.31,50546.0,90.1311,90.3148,90.1311,90.3056,50546.0
2018-08-02 15:50:00,98.31,98.38,98.3,98.38,28829.0,90.3056,90.3699,90.2964,90.3699,28829.0
2018-08-02 15:55:00,98.37,98.42,98.26,98.28,70673.0,90.3607,90.4067,90.2597,90.2781,70673.0
2018-08-03 09:30:00,98.42,98.86,98.42,98.86,11426.0,90.4067,90.8108,90.4067,90.8108,11426.0
2018-08-03 09:35:00,98.78,99.15,98.78,98.81,20374.0,90.7374,91.0772,90.7374,90.7649,20374.0
2018-08-03 09:40:00,98.84,98.91,98.62,98.91,4432.0,90.7925,90.8568,90.5904,90.8568,4432.0
2018-08-03 09:45:00,98.9,98.95,98.82,98.82,9641.0,90.8476,90.8935,90.7741,90.7741,9641.0
2018-08-03 09:50:00,98.8,98.95,98.74,98.88,3400.0,90.7557,90.8935,90.7006,90.8292,3400.0
2018-08-03 09:55:00,98.84,99.14,98.75,99.14,7797.0,90.7925,91.068,90.7098,91.068,7797.0
2018-08-03 10:00:00,99.14,99.14,98.88,98.94,14502.0,91.068,91.068,90.8292,90.8843,14502.0
2018-08-03 10:05:00,98.94,99.02,98.87,98.87,4802.0,90.8843,90.9578,90.82,90.82,4802.0
2018-08-03 10:10:00,98.91,98.91,98.56,98.56,3912.0,90.8568,90.8568,90.5353,90.5353,3912.0
2018-08-03 10:15:00,98.62,98.73,98.58,98.73,2281.0,90.5904,90.6914,90.5536,90.6914,2281.0
2018-08-03 10:20:00,98.71,98.84,98.6,98.8,6121.0,90.6731,90.7925,90.572,90.7557,6121.0
2018-08-03 10:25:00,98.81,98.82,98.72,98.72,1772.0,90.7649,90.7741,90.6822,90.6822,1772.0
2018-08-03 10:30:00,98.75,98.75,98.61,98.61,1116.0,90.7098,90.7098,90.5812,90.5812,1116.0
2018-08-03 10:35:00,98.59,98.6,98.53,98.59,1402.0,90.5628,90.572,90.5077,90.5628,1402.0
2018-08-03 10:40:00,98.57,98.63,98.46,98.48,3000.0,90.5445,90.5996,90.4434,90.4618,3000.0
2018-08-03 10:45:00,98.43,98.44,98.29,98.3,5932.0,90.4159,90.425,90.2873,90.2964,5932.0
2018-08-03 10:50:00,98.27,98.29,98.15,98.15,2901.0,90.2689,90.2873,90.1587,90.1587,2901.0
2018-08-03 10:55:00,98.13,98.29,98.12,98.28,4502.0,90.1403,90.2873,90.1311,90.2781,4502.0
2018-08-03 11:00:00,98.29,98.31,98.19,98.19,3902.0,90.2873,90.3056,90.1954,90.1954,3902.0
2018-08-03 11:05:00,98.22,98.23,98.1,98.1,1500.0,90.223,90.2321,90.1127,90.1127,1500.0
2018-08-03 11:10:00,98.11,98.24,98.1,98.2,7139.0,90.1219,90.2413,90.1127,90.2046,7139.0
2018-08-03 11:15:00,98.17,98.17,98.12,98.17,4019.0,90.177,90.177,90.1311,90.177,4019.0
2018-08-03 11:20:00,98.15,98.23,98.12,98.2,4804.0,90.1587,90.2321,90.1311,90.2046,4804.0
2018-08-03 11:25:00,98.18,98.18,98.04,98.05,4475.0,90.1862,90.1862,90.0576,90.0668,4475.0
2018-08-03 11:30:00,98.04,98.17,98.04,98.12,5831.0,90.0576,90.177,90.0576,90.1311,5831.0
2018-08-03 11:35:00,98.13,98.23,98.13,98.22,5418.0,90.1403,90.2321,90.1403,90.223,5418.0
2018-08-03 11:40:00,98.2,98.21,98.14,98.15,10751.0,90.2046,90.2138,90.1495,90.1587,10751.0
2018-08-03 11:45:00,98.17,98.17,98.05,98.07,2711.0,90.177,90.177,90.0668,90.0852,2711.0
2018-08-03 11:50:00,98.07,98.07,97.98,98.05,2402.0,90.0852,90.0852,90.0025,90.0668,2402.0
2018-08-03 11:55:00,98.02,98.02,97.87,97.93,2827.0,90.0392,90.0392,89.9015,89.9566,2827.0
2018-08-03 12:00:00,97.98,98.01,97.98,98.0,1306.0,90.0025,90.0301,90.0025,90.0209,1306.0
2018-08-03 12:05:00,98.02,98.05,97.92,97.92,4165.0,90.0392,90.0668,89.9474,89.9474,4165.0
2018-08-03 12:10:00,97.86,97.9,97.86,97.87,2553.0,89.8923,89.929,89.8923,89.9015,2553.0
2018-08-03 12:15:00,97.87,97.9,97.83,97.88,6990.0,89.9015,89.929,89.8647,89.9106,6990.0
2018-08-03 12:20:00,97.9,97.96,97.89,97.95,18042.0,89.929,89.9841,89.9198,89.9749,18042.0
2018-08-03 12:25:00,97.95,97.95,97.85,97.89,15482.0,89.9749,89.9749,89.8831,89.9198,15482.0
2018-08-03 12:30:00,97.9,97.95,97.9,97.93,2300.0,89.929,89.9749,89.929,89.9566,2300.0
2018-08-03 12:35:00,97.93,97.96,97.9,97.92,10255.0,89.9566,89.9841,89.929,89.9474,10255.0
2018-08-03 12:40:00,97.91,97.91,97.79,97.82,14531.0,89.9382,89.9382,89.828,89.8555,14531.0
2018-08-03 12:45:00,97.82,97.83,97.73,97.73,7803.0,89.8555,89.8647,89.7729,89.7729,7803.0
2018-08-03 12:50:00,97.74,97.89,97.74,97.89,3903.0,89.782,89.9198,89.782,89.9198,3903.0
2018-08-03 12:55:00,97.9,97.95,97.9,97.93,14847.0,89.929,89.9749,89.929,89.9566,14847.0
2018-08-03 13:00:00,97.94,97.95,97.88,97.89,8618.0,89.9658,89.9749,89.9106,89.9198,8618.0
2018-08-03 13:05:00,97.87,97.92,97.82,97.89,3861.0,89.9015,89.9474,89.8555,89.9198,3861.0
2018-08-03 13:10:00,97.89,97.96,97.84,97.93,7181.0,89.9198,89.9841,89.8739,89.9566,7181.0
2018-08-03 13:15:00,97.94,97.95,97.9,97.92,8516.0,89.9658,89.9749,89.929,89.9474,8516.0
2018-08-03 13:20:00,97.93,97.96,97.91,97.95,21481.0,89.9566,89.9841,89.9382,89.9749,21481.0
2018-08-03 13:25:00,97.94,98.09,97.91,98.09,10165.0,89.9658,90.1035,89.9382,90.1035,10165.0
2018-08-03 13:30:00,98.08,98.08,98.0,98.04,4410.0,90.0944,90.0944,90.0209,90.0576,4410.0
2018-08-03 13:35:00,98.04,98.11,97.99,98.11,6375.0,90.0576,90.1219,90.0117,90.1219,6375.0
2018-08-03 13:40:00,98.11,98.27,98.11,98.22,6412.0,90.1219,90.2689,90.1219,90.223,6412.0
2018-08-03 13:45:00,98.22,98.23,98.16,98.2,7847.0,90.223,90.2321,90.1678,90.2046,7847.0
2018-08-03 13:50:00,98.21,98.29,98.21,98.27,5135.0,90.2138,90.2873,90.2138,90.2689,5135.0
2018-08-03 13:55:00,98.29,98.35,98.27,98.35,4129.0,90.2873,90.3424,90.2689,90.3424,4129.0
2018-08-03 14:00:00,98.36,98.4,98.34,98.37,4831.0,90.3516,90.3883,90.3332,90.3607,4831.0
2018-08-03 14:05:00,98.36,98.37,98.32,98.37,9557.0,90.3516,90.3607,90.3148,90.3607,9557.0
2018-08-03 14:10:00,98.36,98.37,98.3,98.3,7288.0,90.3516,90.3607,90.2964,90.2964,7288.0
2018-08-03 14:15:00,98.3,98.31,98.24,98.28,11222.0,90.2964,90.3056,90.2413,90.2781,11222.0
2018-08-03 14:20:00,98.28,98.35,98.28,98.33,3315.0,90.2781,90.3424,90.2781,90.324,3315.0
2018-08-03 14:25:00,98.35,98.41,98.35,98.39,3565.0,90.3424,90.3975,90.3424,90.3791,3565.0
2018-08-03 14:30:00,98.39,98.45,98.38,98.44,6995.0,90.3791,90.4342,90.3699,90.425,6995.0
2018-08-03 14:35:00,98.45,98.55,98.45,98.55,5100.0,90.4342,90.5261,90.4342,90.5261,5100.0
2018-08-03 14:40:00,98.56,98.61,98.56,98.59,6753.0,90.5353,90.5812,90.5353,90.5628,6753.0
2018-08-03 14:45:00,98.59,98.61,98.57,98.61,4207.0,90.5628,90.5812,90.5445,90.5812,4207.0
2018-08-03 14:50:00,98.61,98.61,98.56,98.61,5557.0,90.5812,90.5812,90.5353,90.5812,5557.0
2018-08-03 14:55:00,98.62,98.63,98.54,98.57,7627.0,90.5904,90.5996,90.5169,90.5445,7627.0
2018-08-03 15:00:00,98.58,98.62,98.48,98.5,8241.0,90.5536,90.5904,90.4618,90.4802,8241.0
2018-08-03 15:05:00,98.51,98.54,98.49,98.54,4066.0,90.4893,90.5169,90.471,90.5169,4066.0
2018-08-03 15:10:00,98.55,98.63,98.53,98.53,9770.0,90.5261,90.5996,90.5077,90.5077,9770.0
2018-08-03 15:15:00,98.53,98.55,98.51,98.55,8874.0,90.5077,90.5261,90.4893,90.5261,8874.0
2018-08-03 15:20:00,98.54,98.55,98.5,98.55,15830.0,90.5169,90.5261,90.4802,90.5261,15830.0
2018-08-03 15:25:00,98.55,98.56,98.33,98.34,17653.0,90.5261,90.5353,90.324,90.3332,17653.0
2018-08-03 15:30:00,98.35,98.36,98.28,98.31,16554.0,90.3424,90.3516,90.2781,90.3056,16554.0
2018-08-03 15:35:00,98.31,98.4,98.3,98.37,12930.0,90.3056,90.3883,90.2964,90.3607,12930.0
2018-08-03 15:40:00,98.38,98.41,98.33,98.35,20118.0,90.3699,90.3975,90.324,90.3424,20118.0
2018-08-03 15:45:00,98.34,98.37,98.33,98.34,20756.0,90.3332,90.3607,90.324,90.3332,20756.0
2018-08-03 15:50:00,98.35,98.37,98.29,98.29,25708.0,90.3424,90.3607,90.2873,90.2873,25708.0
2018-08-03 15:55:00,98.29,98.3,98.2,98.22,138367.0,90.2873,90.2964,90.2046,90.223,138367.0
2018-08-06 09:30:00,98.18,98.3,97.88,97.9,13663.0,90.1862,90.2964,89.9106,89.929,13663.0
2018-08-06 09:35:00,97.9,98.27,97.9,98.19,1800.0,89.929,90.2689,89.929,90.1954,1800.0
2018-08-06 09:40:00,98.19,98.41,98.14,98.23,2721.0,90.1954,90.3975,90.1495,90.2321,2721.0
2018-08-06 09:45:00,98.27,98.35,98.21,98.21,4543.0,90.2689,90.3424,90.2138,90.2138,4543.0
2018-08-06 09:50:00,98.18,98.21,98.0,98.0,1722.0,90.1862,90.2138,90.0209,90.0209,1722.0
2018-08-06 09:55:00,98.1,98.28,98.09,98.28,2111.0,90.1127,90.2781,90.1035,90.2781,2111.0
2018-08-06 10:00:00,98.22,98.23,98.06,98.09,3300.0,90.223,90.2321,90.076,90.1035,3300.0
2018-08-06 10:05:00,98.04,98.17,98.03,98.17,6812.0,90.0576,90.177,90.0484,90.177,6812.0
2018-08-06 10:10:00,98.16,98.5,98.16,98.48,9239.0,90.1678,90.4802,90.1678,90.4618,9239.0
2018-08-06 10:15:00,98.53,98.82,98.48,98.73,22638.0,90.5077,90.7741,90.4618,90.6914,22638.0
2018-08-06 10:20:00,98.73,98.79,98.52,98.52,5600.0,90.6914,90.7465,90.4985,90.4985,5600.0
2018-08-06 10:25:00,98.52,98.54,98.33,98.35,5126.0,90.4985,90.5169,90.324,90.3424,5126.0
2018-08-06 10:30:00,98.39,98.55,98.36,98.54,9753.0,90.3791,90.5261,90.3516,90.5169,9753.0
2018-08-06 10:35:00,98.57,98.62,98.3,98.37,11584.0,90.5445,90.5904,90.2964,90.3607,11584.0
2018-08-06 10:40:00,98.33,98.33,98.2,98.24,9457.0,90.324,90.324,90.2046,90.2413,9457.0
2018-08-06 10:45:00,98.21,98.31,98.11,98.11,7821.0,90.2138,90.3056,90.1219,90.1219,7821.0
2018-08-06 10:50:00,98.09,98.3,98.06,98.3,12137.0,90.1035,90.2964,90.076,90.2964,12137.0
2018-08-06 10:55:00,98.31,98.32,98.23,98.25,6700.0,90.3056,90.3148,90.2321,90.2505,6700.0
2018-08-06 11:00:00,98.26,98.39,98.23,98.39,4700.0,90.2597,90.3791,90.2321,90.3791,4700.0
2018-08-06 11:05:00,98.39,98.41,98.32,98.32,3755.0,90.3791,90.3975,90.3148,90.3148,3755.0
2018-08-06 11:10:00,98.31,98.35,98.27,98.29,5720.0,90.3056,90.3424,90.2689,90.2873,5720.0
2018-08-06 11:15:00,98.31,98.35,98.26,98.34,5828.0,90.3056,90.3424,90.2597,90.3332,5828.0
2018-08-06 11:20:00,98.34,98.44,98.33,98.44,9790.0,90.3332,90.425,90.324,90.425,9790.0
2018-08-06 11:25:00,98.43,98.49,98.35,98.37,10152.0,90.4159,90.471,90.3424,90.3607,10152.0
2018-08-06 11:30:00,98.39,98.43,98.37,98.4,6505.0,90.3791,90.4159,90.3607,90.3883,6505.0
2018-08-06 11:35:00,98.41,98.41,98.33,98.39,3877.0,90.3975,90.3975,90.324,90.3791,3877.0
2018-08-06 11:40:00,98.4,98.48,98.39,98.46,4912.0,90.3883,90.4618,90.3791,90.4434,4912.0
2018-08-06 11:45:00,98.49,98.54,98.48,98.52,3900.0,90.471,90.5169,90.4618,90.4985,3900.0
2018-08-06 11:50:00,98.5,98.51,98.46,98.51,5000.0,90.4802,90.4893,90.4434,90.4893,5000.0
2018-08-06 11:55:00,98.51,98.59,98.5,98.56,6920.0,90.4893,90.5628,90.4802,90.5353,6920.0
2018-08-06 12:00:00,98.57,98.62,98.54,98.62,5493.0,90.5445,90.5904,90.5169,90.5904,5493.0
2018-08-06 12:05:00,98.63,98.63,98.51,98.54,6050.0,90.5996,90.5996,90.4893,90.5169,6050.0
2018-08-06 12:10:00,98.57,98.69,98.51,98.6,7200.0,90.5445,90.6547,90.4893,90.572,7200.0
2018-08-06 12:15:00,98.61,98.68,98.58,98.68,4255.0,90.5812,90.6455,90.5536,90.6455,4255.0
2018-08-06 12:20:00,98.67,98.76,98.65,98.75,7402.0,90.6363,90.719,90.6179,90.7098,7402.0
2018-08-06 12:25:00,98.76,98.84,98.76,98.8,5930.0,90.719,90.7925,90.719,90.7557,5930.0
2018-08-06 12:30:00,98.8,98.82,98.76,98.81,4754.0,90.7557,90.7741,90.719,90.7649,4754.0
2018-08-06 12:35:00,98.82,98.88,98.82,98.84,6707.0,90.7741,90.8292,90.7741,90.7925,6707.0
2018-08-06 12:40:00,98.79,98.9,98.77,98.9,5400.0,90.7465,90.8476,90.7282,90.8476,5400.0
2018-08-06 12:45:00,98.9,98.9,98.82,98.83,3215.0,90.8476,90.8476,90.7741,90.7833,3215.0
2018-08-06 12:50:00,98.84,98.88,98.79,98.87,4400.0,90.7925,90.8292,90.7465,90.82,4400.0
2018-08-06 12:55:00,98.88,98.97,98.87,98.97,7580.0,90.8292,90.9119,90.82,90.9119,7580.0
2018-08-06 13:00:00,98.98,99.0,98.88,98.88,5354.0,90.9211,90.9394,90.8292,90.8292,5354.0
2018-08-06 13:05:00,98.88,98.93,98.88,98.89,4002.0,90.8292,90.8751,90.8292,90.8384,4002.0
2018-08-06 13:10:00,98.89,98.89,98.79,98.81,6550.0,90.8384,90.8384,90.7465,90.7649,6550.0
2018-08-06 13:15:00,98.78,98.81,98.7,98.71,7350.0,90.7374,90.7649,90.6639,90.6731,7350.0
2018-08-06 13:20:00,98.73,98.73,98.64,98.64,6099.0,90.6914,90.6914,90.6088,90.6088,6099.0
2018-08-06 13:25:00,98.66,98.66,98.58,98.62,4000.0,90.6271,90.6271,90.5536,90.5904,4000.0
2018-08-06 13:30:00,98.64,98.64,98.52,98.54,5600.0,90.6088,90.6088,90.4985,90.5169,5600.0
2018-08-06 13:35:00,98.55,98.55,98.5,98.52,6052.0,90.5261,90.5261,90.4802,90.4985,6052.0
2018-08-06 13:40:00,98.52,98.57,98.52,98.55,5513.0,90.4985,90.5445,90.4985,90.5261,5513.0
2018-08-06 13:45:00,98.51,98.53,98.49,98.52,1400.0,90.4893,90.5077,90.471,90.4985,1400.0
2018-08-06 13:50:00,98.52,98.53,98.46,98.46,5398.0,90.4985,90.5077,90.4434,90.4434,5398.0
2018-08-06 13:55:00,98.46,98.53,98.45,98.53,4600.0,90.4434,90.5077,90.4342,90.5077,4600.0
2018-08-06 14:00:00,98.53,98.67,98.53,98.64,13777.0,90.5077,90.6363,90.5077,90.6088,13777.0
2018-08-06 14:05:00,98.67,98.67,98.62,98.63,6923.0,90.6363,90.6363,90.5904,90.5996,6923.0
2018-08-06 14:10:00,98.65,98.74,98.64,98.74,4602.0,90.6179,90.7006,90.6088,90.7006,4602.0
2018-08-06 14:15:00,98.72,98.8,98.72,98.8,3551.0,90.6822,90.7557,90.6822,90.7557,3551.0
2018-08-06 14:20:00,98.8,98.81,98.75,98.75,5331.0,90.7557,90.7649,90.7098,90.7098,5331.0
2018-08-06 14:25:00,98.75,98.77,98.72,98.72,6051.0,90.7098,90.7282,90.6822,90.6822,6051.0
2018-08-06 14:30:00,98.73,98.73,98.64,98.66,6045.0,90.6914,90.6914,90.6088,90.6271,6045.0
2018-08-06 14:35:00,98.66,98.66,98.57,98.61,6600.0,90.6271,90.6271,90.5445,90.5812,6600.0
2018-08-06 14:40:00,98.61,98.68,98.61,98.68,4606.0,90.5812,90.6455,90.5812,90.6455,4606.0
2018-08-06 14:45:00,98.69,98.71,98.64,98.65,7584.0,90.6547,90.6731,90.6088,90.6179,7584.0
2018-08-06 14:50:00,98.66,98.66,98.59,98.61,7654.0,90.6271,90.6271,90.5628,90.5812,7654.0
2018-08-06 14:55:00,98.6,98.65,98.6,98.64,4501.0,90.572,90.6179,90.572,90.6088,4501.0
2018-08-06 15:00:00,98.64,98.65,98.6,98.62,7000.0,90.6088,90.6179,90.572,90.5904,7000.0
2018-08-06 15:05:00,98.62,98.64,98.59,98.6,5864.0,90.5904,90.6088,90.5628,90.572,5864.0
2018-08-06 15:10:00,98.59,98.59,98.53,98.57,10704.0,90.5628,90.5628,90.5077,90.5445,10704.0
2018-08-06 15:15:00,98.56,98.58,98.54,98.58,7404.0,90.5353,90.5536,90.5169,90.5536,7404.0
2018-08-06 15:20:00,98.59,98.59,98.51,98.52,7812.0,90.5628,90.5628,90.4893,90.4985,7812.0
2018-08-06 15:25:00,98.53,98.59,98.53,98.58,7857.0,90.5077,90.5628,90.5077,90.5536,7857.0
2018-08-06 15:30:00,98.59,98.62,98.59,98.61,11362.0,90.5628,90.5904,90.5628,90.5812,11362.0
2018-08-06 15:35:00,98.61,98.64,98.6,98.62,9748.0,90.5812,90.6088,90.572,90.5904,9748.0
2018-08-06 15:40:00,98.61,98.62,98.56,98.56,13806.0,90.5812,90.5904,90.5353,90.5353,13806.0
2018-08-06 15:45:00,98.57,98.66,98.57,98.65,22172.0,90.5445,90.6271,90.5445,90.6179,22172.0
2018-08-06 15:50:00,98.66,98.69,98.62,98.63,24529.0,90.6271,90.6547,90.5904,90.5996,24529.0
2018-08-06 15:55:00,98.62,98.7,98.61,98.67,60600.0,90.5904,90.6639,90.5812,90.6363,60600.0
2018-08-07 09:30:00,99.4,100.29,98.95,100.25,58237.0,91.3069,92.1244,90.8935,92.0877,58237.0
2018-08-07 09:35:00,100.25,100.38,99.85,99.91,9463.0,92.0877,92.2071,91.7202,91.7754,9463.0
2018-08-07 09:40:00,99.98,99.98,99.82,99.82,5166.0,91.8397,91.8397,91.6927,91.6927,5166.0
2018-08-07 09:45:00,99.79,99.8,99.51,99.55,6926.0,91.6651,91.6743,91.4079,91.4447,6926.0
2018-08-07 09:50:00,99.55,99.59,99.46,99.5,9417.0,91.4447,91.4814,91.362,91.3987,9417.0
2018-08-07 09:55:00,99.51,99.78,99.44,99.74,8163.0,91.4079,91.6559,91.3436,91.6192,8163.0
2018-08-07 10:00:00,99.68,99.69,99.5,99.58,7072.0,91.5641,91.5733,91.3987,91.4722,7072.0
2018-08-07 10:05:00,99.58,99.72,99.54,99.63,8401.0,91.4722,91.6008,91.4355,91.5182,8401.0
2018-08-07 10:10:00,99.66,99.68,99.58,99.63,4640.0,91.5457,91.5641,91.4722,91.5182,4640.0
2018-08-07 10:15:00,99.64,99.71,99.6,99.67,13694.0,91.5273,91.5916,91.4906,91.5549,13694.0
2018-08-07 10:20:00,99.65,99.8,99.64,99.68,7385.0,91.5365,91.6743,91.5273,91.5641,7385.0
2018-08-07 10:25:00,99.64,99.77,99.64,99.68,9328.0,91.5273,91.6468,91.5273,91.5641,9328.0
2018-08-07 10:30:00,99.7,99.72,99.62,99.65,11046.0,91.5825,91.6008,91.509,91.5365,11046.0
2018-08-07 10:35:00,99.65,99.86,99.64,99.83,7862.0,91.5365,91.7294,91.5273,91.7019,7862.0
2018-08-07 10:40:00,99.83,99.86,99.75,99.8,6625.0,91.7019,91.7294,91.6284,91.6743,6625.0
2018-08-07 10:45:00,99.79,99.84,99.74,99.8,7955.0,91.6651,91.7111,91.6192,91.6743,7955.0
2018-08-07 10:50:00,99.82,99.84,99.72,99.75,3705.0,91.6927,91.7111,91.6008,91.6284,3705.0
2018-08-07 10:55:00,99.78,99.78,99.7,99.75,5382.0,91.6559,91.6559,91.5825,91.6284,5382.0
2018-08-07 11:00:00,99.74,99.89,99.7,99.88,11149.0,91.6192,91.757,91.5825,91.7478,11149.0
2018-08-07 11:05:00,99.87,99.99,99.86,99.9,7944.0,91.7386,91.8488,91.7294,91.7662,7944.0
2018-08-07 11:10:00,99.91,100.05,99.91,100.0,15039.0,91.7754,91.904,91.7754,91.858,15039.0
2018-08-07 11:15:00,99.99,99.99,99.87,99.9,16450.0,91.8488,91.8488,91.7386,91.7662,16450.0
2018-08-07 11:20:00,99.9,99.92,99.74,99.8,6251.0,91.7662,91.7845,91.6192,91.6743,6251.0
2018-08-07 11:25:00,99.8,99.85,99.79,99.83,6535.0,91.6743,91.7202,91.6651,91.7019,6535.0
2018-08-07 11:30:00,99.82,99.82,99.72,99.78,4923.0,91.6927,91.6927,91.6008,91.6559,4923.0
2018-08-07 11:35:00,99.77,99.91,99.77,99.9,13320.0,91.6468,91.7754,91.6468,91.7662,13320.0
2018-08-07 11:40:00,99.88,99.93,99.83,99.92,10913.0,91.7478,91.7937,91.7019,91.7845,10913.0
2018-08-07 11:45:00,99.94,99.95,99.81,99.91,7441.0,91.8029,91.8121,91.6835,91.7754,7441.0
2018-08-07 11:50:00,99.89,99.97,99.87,99.95,5918.0,91.757,91.8305,91.7386,91.8121,5918.0
2018-08-07 11:55:00,99.97,100.17,99.95,100.17,14350.0,91.8305,92.0142,91.8121,92.0142,14350.0
2018-08-07 12:00:00,100.17,100.23,100.15,100.19,9330.0,92.0142,92.0693,91.9958,92.0326,9330.0
2018-08-07 12:05:00,100.16,100.17,100.09,100.16,5498.0,92.005,92.0142,91.9407,92.005,5498.0
2018-08-07 12:10:00,100.18,100.42,100.17,100.37,20212.0,92.0234,92.2438,92.0142,92.1979,20212.0
2018-08-07 12:15:00,100.38,100.59,100.38,100.58,16157.0,92.2071,92.4,92.2071,92.3908,16157.0
2018-08-07 12:20:00,100.57,100.62,100.39,100.41,19774.0,92.3816,92.4275,92.2163,92.2346,19774.0
2018-08-07 12:25:00,100.42,100.44,100.3,100.33,30204.0,92.2438,92.2622,92.1336,92.1612,30204.0
2018-08-07 12:30:00,100.33,100.46,100.32,100.46,14914.0,92.1612,92.2806,92.152,92.2806,14914.0
2018-08-07 12:35:00,100.44,100.5,100.39,100.5,8182.0,92.2622,92.3173,92.2163,92.3173,8182.0
2018-08-07 12:40:00,100.51,100.54,100.47,100.53,9285.0,92.3265,92.3541,92.2898,92.3449,9285.0
2018-08-07 12:45:00,100.55,100.62,100.52,100.6,13788.0,92.3632,92.4275,92.3357,92.4092,13788.0
2018-08-07 12:50:00,100.61,100.61,100.41,100.41,9820.0,92.4184,92.4184,92.2346,92.2346,9820.0
2018-08-07 12:55:00,100.43,100.49,100.41,100.44,6652.0,92.253,92.3081,92.2346,92.2622,6652.0
2018-08-07 13:00:00,100.43,100.5,100.4,100.47,13017.0,92.253,92.3173,92.2255,92.2898,13017.0
2018-08-07 13:05:00,100.48,100.48,100.38,100.38,5902.0,92.2989,92.2989,92.2071,92.2071,5902.0
2018-08-07 13:10:00,100.39,100.44,100.39,100.44,6025.0,92.2163,92.2622,92.2163,92.2622,6025.0
2018-08-07 13:15:00,100.43,100.44,100.37,100.37,5936.0,92.253,92.2622,92.1979,92.1979,5936.0
2018-08-07 13:20:00,100.37,100.44,100.35,100.35,9004.0,92.1979,92.2622,92.1795,92.1795,9004.0
2018-08-07 13:25:00,100.36,100.43,100.36,100.41,10694.0,92.1887,92.253,92.1887,92.2346,10694.0
2018-08-07 13:30:00,100.39,100.46,100.38,100.44,10566.0,92.2163,92.2806,92.2071,92.2622,10566.0
2018-08-07 13:35:00,100.42,100.44,100.37,100.4,4200.0,92.2438,92.2622,92.1979,92.2255,4200.0
2018-08-07 13:40:00,100.4,100.44,100.35,100.39,6466.0,92.2255,92.2622,92.1795,92.2163,6466.0
2018-08-07 13:45:00,100.41,100.49,100.41,100.48,8679.0,92.2346,92.3081,92.2346,92.2989,8679.0
2018-08-07 13:50:00,100.47,100.6,100.47,100.59,12999.0,92.2898,92.4092,92.2898,92.4,12999.0
2018-08-07 13:55:00,100.59,100.71,100.54,100.6,28675.0,92.4,92.5102,92.3541,92.4092,28675.0
2018-08-07 14:00:00,100.56,100.65,100.54,100.65,4200.0,92.3724,92.4551,92.3541,92.4551,4200.0
2018-08-07 14:05:00,100.66,100.67,100.61,100.67,4332.0,92.4643,92.4735,92.4184,92.4735,4332.0
2018-08-07 14:10:00,100.67,100.68,100.6,100.63,6118.0,92.4735,92.4827,92.4092,92.4367,6118.0
2018-08-07 14:15:00,100.63,100.67,100.59,100.59,5600.0,92.4367,92.4735,92.4,92.4,5600.0
2018-08-07 14:20:00,100.6,100.7,100.6,100.68,13498.0,92.4092,92.501,92.4092,92.4827,13498.0
2018-08-07 14:25:00,100.68,100.7,100.62,100.63,8680.0,92.4827,92.501,92.4275,92.4367,8680.0
2018-08-07 14:30:00,100.61,100.82,100.59,100.79,13834.0,92.4184,92.6113,92.4,92.5837,13834.0
2018-08-07 14:35:00,100.78,100.78,100.72,100.75,13352.0,92.5745,92.5745,92.5194,92.547,13352.0
2018-08-07 14:40:00,100.76,100.79,100.7,100.77,8906.0,92.5561,92.5837,92.501,92.5653,8906.0
2018-08-07 14:45:00,100.78,100.8,100.71,100.71,11643.0,92.5745,92.5929,92.5102,92.5102,11643.0
2018-08-07 14:50:00,100.71,100.77,100.7,100.76,6667.0,92.5102,92.5653,92.501,92.5561,6667.0
2018-08-07 14:55:00,100.77,100.85,100.76,100.81,15796.0,92.5653,92.6388,92.5561,92.6021,15796.0
2018-08-07 15:00:00,100.8,100.86,100.76,100.8,25340.0,92.5929,92.648,92.5561,92.5929,25340.0
2018-08-07 15:05:00,100.81,100.86,100.78,100.82,32856.0,92.6021,92.648,92.5745,92.6113,32856.0
2018-08-07 15:10:00,100.82,100.82,100.74,100.81,9871.0,92.6113,92.6113,92.5378,92.6021,9871.0
2018-08-07 15:15:00,100.84,100.96,100.83,100.9,21091.0,92.6296,92.7399,92.6205,92.6848,21091.0
2018-08-07 15:20:00,100.89,101.05,100.89,100.98,29039.0,92.6756,92.8225,92.6756,92.7582,29039.0
2018-08-07 15:25:00,100.98,101.09,100.95,101.01,16534.0,92.7582,92.8593,92.7307,92.7858,16534.0
2018-08-07 15:30:00,101.01,101.12,101.0,101.1,29881.0,92.7858,92.8868,92.7766,92.8685,29881.0
2018-08-07 15:35:00,101.1,101.1,101.0,101.05,31856.0,92.8685,92.8685,92.7766,92.8225,31856.0
2018-08-07 15:40:00,101.06,101.19,101.06,101.13,27334.0,92.8317,92.9511,92.8317,92.896,27334.0
2018-08-07 15:45:00,101.13,101.21,101.02,101.05,59909.0,92.896,92.9695,92.795,92.8225,59909.0
2018-08-07 15:50:00,101.06,101.06,100.97,101.0,45185.0,92.8317,92.8317,92.7491,92.7766,45185.0
2018-08-07 15:55:00,101.0,101.03,100.9,100.91,119932.0,92.7766,92.8042,92.6848,92.6939,119932.0
2018-08-08 09:30:00,100.78,101.07,100.78,100.98,21962.0,92.5745,92.8409,92.5745,92.7582,21962.0
2018-08-08 09:35:00,100.92,101.07,100.74,100.76,10967.0,92.7031,92.8409,92.5378,92.5561,10967.0
2018-08-08 09:40:00,100.75,100.94,100.68,100.69,5615.0,92.547,92.7215,92.4827,92.4918,5615.0
2018-08-08 09:45:00,100.67,101.02,100.62,101.02,19411.0,92.4735,92.795,92.4275,92.795,19411.0
2018-08-08 09:50:00,101.02,101.21,101.02,101.18,12684.0,92.795,92.9695,92.795,92.942,12684.0
2018-08-08 09:55:00,101.2,101.31,101.09,101.14,20132.0,92.9603,93.0614,92.8593,92.9052,20132.0
2018-08-08 10:00:00,101.14,101.19,101.07,101.11,25740.0,92.9052,92.9511,92.8409,92.8777,25740.0
2018-08-08 10:05:00,101.08,101.12,100.92,101.04,10304.0,92.8501,92.8868,92.7031,92.8134,10304.0
2018-08-08 10:10:00,101.03,101.14,101.0,101.14,25553.0,92.8042,92.9052,92.7766,92.9052,25553.0
2018-08-08 10:15:00,101.13,101.14,101.07,101.1,26701.0,92.896,92.9052,92.8409,92.8685,26701.0
2018-08-08 10:20:00,101.1,101.1,100.92,100.95,38455.0,92.8685,92.8685,92.7031,92.7307,38455.0
2018-08-08 10:25:00,100.96,100.99,100.86,100.92,7421.0,92.7399,92.7674,92.648,92.7031,7421.0
2018-08-08 10:30:00,100.89,100.92,100.73,100.79,12811.0,92.6756,92.7031,92.5286,92.5837,12811.0
2018-08-08 10:35:00,100.79,100.99,100.79,100.95,7513.0,92.5837,92.7674,92.5837,92.7307,7513.0
2018-08-08 10:40:00,100.97,101.25,100.93,101.22,18771.0,92.7491,93.0063,92.7123,92.9787,18771.0
2018-08-08 10:45:00,101.16,101.17,100.96,101.0,9875.0,92.9236,92.9328,92.7399,92.7766,9875.0
2018-08-08 10:50:00,101.0,101.15,101.0,101.08,14780.0,92.7766,92.9144,92.7766,92.8501,14780.0
2018-08-08 10:55:00,101.1,101.1,100.97,101.02,10532.0,92.8685,92.8685,92.7491,92.795,10532.0
2018-08-08 11:00:00,101.01,101.05,100.99,101.04,7318.0,92.7858,92.8225,92.7674,92.8134,7318.0
2018-08-08 11:05:00,101.06,101.08,100.92,100.94,8942.0,92.8317,92.8501,92.7031,92.7215,8942.0
2018-08-08 11:10:00,100.95,101.12,100.95,101.01,7354.0,92.7307,92.8868,92.7307,92.7858,7354.0
2018-08-08 11:15:00,101.01,101.23,101.01,101.13,3816.0,92.7858,92.9879,92.7858,92.896,3816.0
2018-08-08 11:20:00,101.09,101.22,101.07,101.1,6264.0,92.8593,92.9787,92.8409,92.8685,6264.0
2018-08-08 11:25:00,101.12,101.13,101.04,101.08,4000.0,92.8868,92.896,92.8134,92.8501,4000.0
2018-08-08 11:30:00,101.08,101.12,100.99,101.01,17677.0,92.8501,92.8868,92.7674,92.7858,17677.0
2018-08-08 11:35:00,101.02,101.15,101.01,101.11,28262.0,92.795,92.9144,92.7858,92.8777,28262.0
2018-08-08 11:40:00,101.09,101.26,101.07,101.21,25482.0,92.8593,93.0154,92.8409,92.9695,25482.0
2018-08-08 11:45:00,101.22,101.35,101.18,101.3,12064.0,92.9787,93.0981,92.942,93.0522,12064.0
2018-08-08 11:50:00,101.28,101.32,101.28,101.32,4510.0,93.0338,93.0706,93.0338,93.0706,4510.0
2018-08-08 11:55:00,101.32,101.4,101.31,101.31,4125.0,93.0706,93.144,93.0614,93.0614,4125.0
2018-08-08 12:00:00,101.29,101.43,101.29,101.41,6503.0,93.043,93.1716,93.043,93.1532,6503.0
2018-08-08 12:05:00,101.43,101.51,101.43,101.51,6439.0,93.1716,93.2451,93.1716,93.2451,6439.0
2018-08-08 12:10:00,101.53,101.55,101.43,101.43,3140.0,93.2635,93.2818,93.1716,93.1716,3140.0
2018-08-08 12:15:00,101.47,101.59,101.47,101.59,8920.0,93.2083,93.3186,93.2083,93.3186,8920.0
2018-08-08 12:20:00,101.58,101.66,101.5,101.53,10787.0,93.3094,93.3829,93.2359,93.2635,10787.0
2018-08-08 12:25:00,101.53,101.65,101.48,101.61,11100.0,93.2635,93.3737,93.2175,93.3369,11100.0
2018-08-08 12:30:00,101.63,101.66,101.6,101.66,6900.0,93.3553,93.3829,93.3278,93.3829,6900.0
2018-08-08 12:35:00,101.64,101.7,101.61,101.7,8441.0,93.3645,93.4196,93.3369,93.4196,8441.0
2018-08-08 12:40:00,101.7,101.77,101.7,101.73,11722.0,93.4196,93.4839,93.4196,93.4472,11722.0
2018-08-08 12:45:00,101.75,101.8,101.73,101.76,14433.0,93.4655,93.5115,93.4472,93.4747,14433.0
2018-08-08 12:50:00,101.76,101.78,101.55,101.57,8585.0,93.4747,93.4931,93.2818,93.3002,8585.0
2018-08-08 12:55:00,101.57,101.62,101.56,101.61,6313.0,93.3002,93.3461,93.291,93.3369,6313.0
2018-08-08 13:00:00,101.61,101.61,101.54,101.57,2936.0,93.3369,93.3369,93.2726,93.3002,2936.0
2018-08-08 13:05:00,101.56,101.64,101.56,101.58,4529.0,93.291,93.3645,93.291,93.3094,4529.0
2018-08-08 13:10:00,101.58,101.6,101.52,101.54,4449.0,93.3094,93.3278,93.2543,93.2726,4449.0
2018-08-08 13:15:00,101.54,101.57,101.5,101.57,2851.0,93.2726,93.3002,93.2359,93.3002,2851.0
2018-08-08 13:20:00,101.55,101.65,101.54,101.64,5201.0,93.2818,93.3737,93.2726,93.3645,5201.0
2018-08-08 13:25:00,101.64,101.65,101.62,101.65,5292.0,93.3645,93.3737,93.3461,93.3737,5292.0
2018-08-08 13:30:00,101.65,101.69,101.63,101.66,6683.0,93.3737,93.4104,93.3553,93.3829,6683.0
2018-08-08 13:35:00,101.66,101.66,101.62,101.63,15439.0,93.3829,93.3829,93.3461,93.3553,15439.0
2018-08-08 13:40:00,101.6,101.7,101.6,101.67,5175.0,93.3278,93.4196,93.3278,93.3921,5175.0
2018-08-08 13:45:00,101.67,101.81,101.67,101.8,7048.0,93.3921,93.5207,93.3921,93.5115,7048.0
2018-08-08 13:50:00,101.79,101.82,101.69,101.75,10344.0,93.5023,93.5298,93.4104,93.4655,10344.0
2018-08-08 13:55:00,101.78,101.82,101.74,101.81,17951.0,93.4931,93.5298,93.4564,93.5207,17951.0
2018-08-08 14:00:00,101.81,101.85,101.79,101.83,7100.0,93.5207,93.5574,93.5023,93.539,7100.0
2018-08-08 14:05:00,101.84,101.84,101.78,101.81,6365.0,93.5482,93.5482,93.4931,93.5207,6365.0
2018-08-08 14:10:00,101.8,101.82,101.75,101.82,8949.0,93.5115,93.5298,93.4655,93.5298,8949.0
2018-08-08 14:15:00,101.81,101.81,101.7,101.7,2000.0,93.5207,93.5207,93.4196,93.4196,2000.0
2018-08-08 14:20:00,101.73,101.73,101.58,101.59,10128.0,93.4472,93.4472,93.3094,93.3186,10128.0
2018-08-08 14:25:00,101.58,101.64,101.57,101.63,6224.0,93.3094,93.3645,93.3002,93.3553,6224.0
2018-08-08 14:30:00,101.63,101.73,101.63,101.7,7217.0,93.3553,93.4472,93.3553,93.4196,7217.0
2018-08-08 14:35:00,101.67,101.7,101.64,101.67,6248.0,93.3921,93.4196,93.3645,93.3921,6248.0
2018-08-08 14:40:00,101.69,101.69,101.64,101.65,2882.0,93.4104,93.4104,93.3645,93.3737,2882.0
2018-08-08 14:45:00,101.63,101.7,101.62,101.68,7248.0,93.3553,93.4196,93.3461,93.4012,7248.0
2018-08-08 14:50:00,101.67,101.71,101.63,101.65,10395.0,93.3921,93.4288,93.3553,93.3737,10395.0
2018-08-08 14:55:00,101.63,101.63,101.54,101.59,7440.0,93.3553,93.3553,93.2726,93.3186,7440.0
2018-08-08 15:00:00,101.6,101.62,101.58,101.62,4407.0,93.3278,93.3461,93.3094,93.3461,4407.0
2018-08-08 15:05:00,101.62,101.68,101.62,101.64,9653.0,93.3461,93.4012,93.3461,93.3645,9653.0
2018-08-08 15:10:00,101.65,101.7,101.64,101.7,9806.0,93.3737,93.4196,93.3645,93.4196,9806.0
2018-08-08 15:15:00,101.69,101.72,101.67,101.67,4902.0,93.4104,93.438,93.3921,93.3921,4902.0
2018-08-08 15:20:00,101.67,101.71,101.66,101.67,11968.0,93.3921,93.4288,93.3829,93.3921,11968.0
2018-08-08 15:25:00,101.66,101.77,101.64,101.76,11439.0,93.3829,93.4839,93.3645,93.4747,11439.0
2018-08-08 15:30:00,101.76,101.81,101.73,101.8,8846.0,93.4747,93.5207,93.4472,93.5115,8846.0
2018-08-08 15:35:00,101.81,101.81,101.72,101.74,8555.0,93.5207,93.5207,93.438,93.4564,8555.0
2018-08-08 15:40:00,101.74,101.85,101.74,101.84,25723.0,93.4564,93.5574,93.4564,93.5482,25723.0
2018-08-08 15:45:00,101.85,101.85,101.78,101.83,35109.0,93.5574,93.5574,93.4931,93.539,35109.0
2018-08-08 15:50:00,101.83,101.87,101.8,101.86,55100.0,93.539,93.5758,93.5115,93.5666,55100.0
2018-08-08 15:55:00,101.87,101.96,101.77,101.78,186238.0,93.5758,93.6584,93.4839,93.4931,186238.0
2018-08-09 09:30:00,101.99,101.99,101.19,101.63,18996.0,93.686,93.686,92.9511,93.3553,18996.0
2018-08-09 09:35:00,101.62,101.95,101.61,101.94,9331.0,93.3461,93.6493,93.3369,93.6401,9331.0
2018-08-09 09:40:00,101.91,102.15,101.91,102.05,6132.0,93.6125,93.833,93.6125,93.7411,6132.0
2018-08-09 09:45:00,102.03,102.15,101.91,102.13,18927.0,93.7227,93.833,93.6125,93.8146,18927.0
2018-08-09 09:50:00,102.08,102.27,102.08,102.19,12100.0,93.7687,93.9432,93.7687,93.8697,12100.0
2018-08-09 09:55:00,102.2,102.26,101.75,102.2,21143.0,93.8789,93.934,93.4655,93.8789,21143.0
2018-08-09 10:00:00,102.13,102.4,102.12,102.37,13235.0,93.8146,94.0626,93.8054,94.0351,13235.0
2018-08-09 10:05:00,102.38,102.43,102.18,102.41,13318.0,94.0442,94.0902,93.8605,94.0718,13318.0
2018-08-09 10:10:00,102.43,102.55,102.4,102.45,19153.0,94.0902,94.2004,94.0626,94.1086,19153.0
2018-08-09 10:15:00,102.45,102.69,102.44,102.65,17724.0,94.1086,94.329,94.0994,94.2923,17724.0
2018-08-09 10:20:00,102.64,102.74,102.5,102.74,10365.0,94.2831,94.3749,94.1545,94.3749,10365.0
2018-08-09 10:25:00,102.72,102.8,102.7,102.8,24887.0,94.3566,94.4301,94.3382,94.4301,24887.0
2018-08-09 10:30:00,102.79,102.9,102.76,102.84,23404.0,94.4209,94.5219,94.3933,94.4668,23404.0
2018-08-09 10:35:00,102.86,102.9,102.8,102.9,22340.0,94.4852,94.5219,94.4301,94.5219,22340.0
2018-08-09 10:40:00,102.9,102.95,102.81,102.87,14580.0,94.5219,94.5678,94.4392,94.4944,14580.0
2018-08-09 10:45:00,102.85,102.95,102.84,102.88,12877.0,94.476,94.5678,94.4668,94.5035,12877.0
2018-08-09 10:50:00,102.88,102.91,102.83,102.87,30052.0,94.5035,94.5311,94.4576,94.4944,30052.0
2018-08-09 10:55:00,102.9,102.9,102.76,102.84,16619.0,94.5219,94.5219,94.3933,94.4668,16619.0
2018-08-09 11:00:00,102.81,103.0,102.81,102.98,7707.0,94.4392,94.6138,94.4392,94.5954,7707.0
2018-08-09 11:05:00,102.98,103.18,102.98,103.16,19511.0,94.5954,94.7791,94.5954,94.7607,19511.0
2018-08-09 11:10:00,103.18,103.18,103.01,103.04,6505.0,94.7791,94.7791,94.623,94.6505,6505.0
2018-08-09 11:15:00,103.04,103.08,102.98,103.01,25153.0,94.6505,94.6873,94.5954,94.623,25153.0
2018-08-09 11:20:00,102.99,103.01,102.93,102.95,7329.0,94.6046,94.623,94.5495,94.5678,7329.0
2018-08-09 11:25:00,102.93,102.97,102.9,102.94,6806.0,94.5495,94.5862,94.5219,94.5587,6806.0
2018-08-09 11:30:00,102.93,102.96,102.9,102.94,7638.0,94.5495,94.577,94.5219,94.5587,7638.0
2018-08-09 11:35:00,102.94,102.94,102.87,102.91,6003.0,94.5587,94.5587,94.4944,94.5311,6003.0
2018-08-09 11:40:00,102.93,103.06,102.89,102.89,19490.0,94.5495,94.6689,94.5127,94.5127,19490.0
2018-08-09 11:45:00,102.88,102.89,102.62,102.75,26640.0,94.5035,94.5127,94.2647,94.3841,26640.0
2018-08-09 11:50:00,102.7,102.87,102.69,102.82,19218.0,94.3382,94.4944,94.329,94.4484,19218.0
2018-08-09 11:55:00,102.81,102.92,102.81,102.91,4778.0,94.4392,94.5403,94.4392,94.5311,4778.0
2018-08-09 12:00:00,102.91,102.91,102.79,102.79,8200.0,94.5311,94.5311,94.4209,94.4209,8200.0
2018-08-09 12:05:00,102.8,102.8,102.73,102.77,9351.0,94.4301,94.4301,94.3658,94.4025,9351.0
2018-08-09 12:10:00,102.75,102.83,102.71,102.79,8473.0,94.3841,94.4576,94.3474,94.4209,8473.0
2018-08-09 12:15:00,102.77,102.81,102.75,102.75,7576.0,94.4025,94.4392,94.3841,94.3841,7576.0
2018-08-09 12:20:00,102.77,102.81,102.76,102.79,6040.0,94.4025,94.4392,94.3933,94.4209,6040.0
2018-08-09 12:25:00,102.8,102.85,102.78,102.83,6929.0,94.4301,94.476,94.4117,94.4576,6929.0
2018-08-09 12:30:00,102.82,102.93,102.82,102.92,6755.0,94.4484,94.5495,94.4484,94.5403,6755.0
2018-08-09 12:35:00,102.93,102.97,102.91,102.93,12125.0,94.5495,94.5862,94.5311,94.5495,12125.0
2018-08-09 12:40:00,102.93,102.94,102.89,102.89,4822.0,94.5495,94.5587,94.5127,94.5127,4822.0
2018-08-09 12:45:00,102.9,102.93,102.83,102.93,5649.0,94.5219,94.5495,94.4576,94.5495,5649.0
2018-08-09 12:50:00,102.94,103.07,102.93,103.03,6898.0,94.5587,94.6781,94.5495,94.6413,6898.0
2018-08-09 12:55:00,103.05,103.13,103.04,103.08,7347.0,94.6597,94.7332,94.6505,94.6873,7347.0
2018-08-09 13:00:00,103.07,103.07,103.02,103.05,6638.0,94.6781,94.6781,94.6321,94.6597,6638.0
2018-08-09 13:05:00,103.03,103.04,102.96,103.02,4869.0,94.6413,94.6505,94.577,94.6321,4869.0
2018-08-09 13:10:00,103.02,103.18,103.0,103.12,24599.0,94.6321,94.7791,94.6138,94.724,24599.0
2018-08-09 13:15:00,103.12,103.12,103.04,103.06,7542.0,94.724,94.724,94.6505,94.6689,7542.0
2018-08-09 13:20:00,103.04,103.05,102.99,103.05,5785.0,94.6505,94.6597,94.6046,94.6597,5785.0
2018-08-09 13:25:00,103.04,103.07,103.01,103.07,3479.0,94.6505,94.6781,94.623,94.6781,3479.0
2018-08-09 13:30:00,103.08,103.08,103.04,103.07,5045.0,94.6873,94.6873,94.6505,94.6781,5045.0
2018-08-09 13:35:00,103.07,103.08,103.04,103.07,3500.0,94.6781,94.6873,94.6505,94.6781,3500.0
2018-08-09 13:40:00,103.07,103.12,103.07,103.11,5123.0,94.6781,94.724,94.6781,94.7148,5123.0
2018-08-09 13:45:00,103.12,103.19,103.12,103.17,8466.0,94.724,94.7883,94.724,94.7699,8466.0
2018-08-09 13:50:00,103.17,103.17,103.09,103.09,16377.0,94.7699,94.7699,94.6964,94.6964,16377.0
2018-08-09 13:55:00,103.11,103.12,103.07,103.12,3912.0,94.7148,94.724,94.6781,94.724,3912.0
2018-08-09 14:00:00,103.11,103.16,103.08,103.16,6470.0,94.7148,94.7607,94.6873,94.7607,6470.0
2018-08-09 14:05:00,103.13,103.14,103.05,103.09,5524.0,94.7332,94.7424,94.6597,94.6964,5524.0
2018-08-09 14:10:00,103.07,103.09,103.02,103.07,7790.0,94.6781,94.6964,94.6321,94.6781,7790.0
2018-08-09 14:15:00,103.07,103.1,103.03,103.1,5904.0,94.6781,94.7056,94.6413,94.7056,5904.0
2018-08-09 14:20:00,103.09,103.11,103.04,103.04,8784.0,94.6964,94.7148,94.6505,94.6505,8784.0
2018-08-09 14:25:00,103.03,103.03,102.91,102.95,17516.0,94.6413,94.6413,94.5311,94.5678,17516.0
2018-08-09 14:30:00,102.96,103.0,102.95,103.0,7998.0,94.577,94.6138,94.5678,94.6138,7998.0
2018-08-09 14:35:00,102.99,103.03,102.96,102.96,12148.0,94.6046,94.6413,94.577,94.577,12148.0
2018-08-09 14:40:00,102.94,102.94,102.84,102.89,10822.0,94.5587,94.5587,94.4668,94.5127,10822.0
2018-08-09 14:45:00,102.88,102.89,102.79,102.85,10281.0,94.5035,94.5127,94.4209,94.476,10281.0
2018-08-09 14:50:00,102.84,102.89,102.81,102.89,7839.0,94.4668,94.5127,94.4392,94.5127,7839.0
2018-08-09 14:55:00,102.88,102.93,102.88,102.93,7162.0,94.5035,94.5495,94.5035,94.5495,7162.0
2018-08-09 15:00:00,102.93,102.97,102.91,102.97,9756.0,94.5495,94.5862,94.5311,94.5862,9756.0
2018-08-09 15:05:00,102.97,102.98,102.94,102.94,7881.0,94.5862,94.5954,94.5587,94.5587,7881.0
2018-08-09 15:10:00,102.95,103.07,102.95,103.07,13332.0,94.5678,94.6781,94.5678,94.6781,13332.0
2018-08-09 15:15:00,103.09,103.1,103.03,103.04,22239.0,94.6964,94.7056,94.6413,94.6505,22239.0
2018-08-09 15:20:00,103.04,103.06,103.03,103.03,10257.0,94.6505,94.6689,94.6413,94.6413,10257.0
2018-08-09 15:25:00,103.04,103.04,102.97,102.98,19349.0,94.6505,94.6505,94.5862,94.5954,19349.0
2018-08-09 15:30:00,102.98,103.02,102.96,103.02,15897.0,94.5954,94.6321,94.577,94.6321,15897.0
2018-08-09 15:35:00,103.01,103.06,102.98,103.02,28155.0,94.623,94.6689,94.5954,94.6321,28155.0
2018-08-09 15:40:00,103.02,103.09,102.97,103.04,32506.0,94.6321,94.6964,94.5862,94.6505,32506.0
2018-08-09 15:45:00,103.03,103.09,103.0,103.03,55953.0,94.6413,94.6964,94.6138,94.6413,55953.0
2018-08-09 15:50:00,103.03,103.04,102.93,103.01,60215.0,94.6413,94.6505,94.5495,94.623,60215.0
2018-08-09 15:55:00,103.01,103.09,102.95,102.98,109180.0,94.623,94.6964,94.5678,94.5954,109180.0
2018-08-10 09:30:00,102.28,102.91,102.27,102.91,17478.0,93.9524,94.5311,93.9432,94.5311,17478.0
2018-08-10 09:35:00,102.93,102.97,102.49,102.56,8051.0,94.5495,94.5862,94.1453,94.2096,8051.0
2018-08-10 09:40:00,102.66,102.85,102.62,102.68,9500.0,94.3015,94.476,94.2647,94.3198,9500.0
2018-08-10 09:45:00,102.68,102.68,102.37,102.42,12774.0,94.3198,94.3198,94.0351,94.081,12774.0
2018-08-10 09:50:00,102.44,102.68,102.18,102.26,10022.0,94.0994,94.3198,93.8605,93.934,10022.0
2018-08-10 09:55:00,102.27,102.35,102.16,102.35,9305.0,93.9432,94.0167,93.8422,94.0167,9305.0
2018-08-10 10:00:00,102.35,102.35,102.22,102.31,8850.0,94.0167,94.0167,93.8973,93.9799,8850.0
2018-08-10 10:05:00,102.35,102.61,102.35,102.61,10258.0,94.0167,94.2555,94.0167,94.2555,10258.0
2018-08-10 10:10:00,102.6,102.75,102.54,102.58,11614.0,94.2463,94.3841,94.1912,94.228,11614.0
2018-08-10 10:15:00,102.62,102.78,102.54,102.77,22820.0,94.2647,94.4117,94.1912,94.4025,22820.0
2018-08-10 10:20:00,102.73,102.83,102.69,102.7,8470.0,94.3658,94.4576,94.329,94.3382,8470.0
2018-08-10 10:25:00,102.7,102.88,102.69,102.77,6069.0,94.3382,94.5035,94.329,94.4025,6069.0
2018-08-10 10:30:00,102.78,102.94,102.76,102.83,9537.0,94.4117,94.5587,94.3933,94.4576,9537.0
2018-08-10 10:35:00,102.83,102.93,102.8,102.85,12429.0,94.4576,94.5495,94.4301,94.476,12429.0
2018-08-10 10:40:00,102.85,103.03,102.84,103.02,8295.0,94.476,94.6413,94.4668,94.6321,8295.0
2018-08-10 10:45:00,103.05,103.16,103.0,103.08,6095.0,94.6597,94.7607,94.6138,94.6873,6095.0
2018-08-10 10:50:00,103.01,103.01,102.88,102.99,7071.0,94.623,94.623,94.5035,94.6046,7071.0
2018-08-10 10:55:00,102.99,103.04,102.94,102.98,5825.0,94.6046,94.6505,94.5587,94.5954,5825.0
2018-08-10 11:00:00,103.0,103.01,102.91,102.96,3231.0,94.6138,94.623,94.5311,94.577,3231.0
2018-08-10 11:05:00,102.94,102.95,102.84,102.84,8819.0,94.5587,94.5678,94.4668,94.4668,8819.0
2018-08-10 11:10:00,102.85,102.91,102.85,102.91,8590.0,94.476,94.5311,94.476,94.5311,8590.0
2018-08-10 11:15:00,102.89,102.91,102.77,102.9,14950.0,94.5127,94.5311,94.4025,94.5219,14950.0
2018-08-10 11:20:00,102.91,102.96,102.88,102.93,7650.0,94.5311,94.577,94.5035,94.5495,7650.0
2018-08-10 11:25:00,102.96,103.04,102.86,102.86,24522.0,94.577,94.6505,94.4852,94.4852,24522.0
2018-08-10 11:30:00,102.87,103.04,102.83,103.02,13233.0,94.4944,94.6505,94.4576,94.6321,13233.0
2018-08-10 11:35:00,103.02,103.08,102.95,102.95,5667.0,94.6321,94.6873,94.5678,94.5678,5667.0
2018-08-10 11:40:00,102.95,102.95,102.78,102.89,6923.0,94.5678,94.5678,94.4117,94.5127,6923.0
2018-08-10 11:45:00,102.92,103.0,102.89,102.98,3997.0,94.5403,94.6138,94.5127,94.5954,3997.0
2018-08-10 11:50:00,102.99,103.15,102.99,103.13,4552.0,94.6046,94.7516,94.6046,94.7332,4552.0
2018-08-10 11:55:00,103.15,103.3,103.13,103.29,7246.0,94.7516,94.8893,94.7332,94.8802,7246.0
2018-08-10 12:00:00,103.26,103.26,103.09,103.09,5339.0,94.8526,94.8526,94.6964,94.6964,5339.0
2018-08-10 12:05:00,103.09,103.16,103.04,103.05,4479.0,94.6964,94.7607,94.6505,94.6597,4479.0
2018-08-10 12:10:00,103.02,103.06,102.97,103.02,3164.0,94.6321,94.6689,94.5862,94.6321,3164.0
2018-08-10 12:15:00,103.05,103.06,102.98,103.02,4279.0,94.6597,94.6689,94.5954,94.6321,4279.0
2018-08-10 12:20:00,103.02,103.02,102.97,102.99,4105.0,94.6321,94.6321,94.5862,94.6046,4105.0
2018-08-10 12:25:00,102.98,103.02,102.96,103.02,7138.0,94.5954,94.6321,94.577,94.6321,7138.0
2018-08-10 12:30:00,103.01,103.06,103.0,103.04,4432.0,94.623,94.6689,94.6138,94.6505,4432.0
2018-08-10 12:35:00,103.07,103.09,103.01,103.01,4073.0,94.6781,94.6964,94.623,94.623,4073.0
2018-08-10 12:40:00,103.01,103.04,103.0,103.03,3575.0,94.623,94.6505,94.6138,94.6413,3575.0
2018-08-10 12:45:00,103.05,103.07,103.03,103.05,3978.0,94.6597,94.6781,94.6413,94.6597,3978.0
2018-08-10 12:50:00,103.05,103.06,102.99,102.99,8247.0,94.6597,94.6689,94.6046,94.6046,8247.0
2018-08-10 12:55:00,102.97,102.97,102.89,102.91,2105.0,94.5862,94.5862,94.5127,94.5311,2105.0
2018-08-10 13:00:00,102.9,102.9,102.85,102.88,2998.0,94.5219,94.5219,94.476,94.5035,2998.0
2018-08-10 13:05:00,102.88,102.9,102.85,102.85,5881.0,94.5035,94.5219,94.476,94.476,5881.0
2018-08-10 13:10:00,102.85,102.85,102.73,102.73,2300.0,94.476,94.476,94.3658,94.3658,2300.0
2018-08-10 13:15:00,102.77,102.78,102.7,102.7,4274.0,94.4025,94.4117,94.3382,94.3382,4274.0
2018-08-10 13:20:00,102.69,102.73,102.63,102.63,3610.0,94.329,94.3658,94.2739,94.2739,3610.0
2018-08-10 13:25:00,102.6,102.64,102.59,102.61,3500.0,94.2463,94.2831,94.2372,94.2555,3500.0
2018-08-10 13:30:00,102.61,102.62,102.54,102.55,11891.0,94.2555,94.2647,94.1912,94.2004,11891.0
2018-08-10 13:35:00,102.55,102.57,102.49,102.51,4374.0,94.2004,94.2188,94.1453,94.1637,4374.0
2018-08-10 13:40:00,102.53,102.57,102.52,102.54,3434.0,94.182,94.2188,94.1729,94.1912,3434.0
2018-08-10 13:45:00,102.56,102.6,102.52,102.58,5112.0,94.2096,94.2463,94.1729,94.228,5112.0
2018-08-10 13:50:00,102.59,102.59,102.5,102.52,4136.0,94.2372,94.2372,94.1545,94.1729,4136.0
2018-08-10 13:55:00,102.52,102.52,102.45,102.47,4721.0,94.1729,94.1729,94.1086,94.1269,4721.0
2018-08-10 14:00:00,102.45,102.47,102.27,102.31,6109.0,94.1086,94.1269,93.9432,93.9799,6109.0
2018-08-10 14:05:00,102.31,102.33,102.24,102.33,6142.0,93.9799,93.9983,93.9156,93.9983,6142.0
2018-08-10 14:10:00,102.3,102.36,102.29,102.31,3047.0,93.9708,94.0259,93.9616,93.9799,3047.0
2018-08-10 14:15:00,102.32,102.32,102.28,102.32,3449.0,93.9891,93.9891,93.9524,93.9891,3449.0
2018-08-10 14:20:00,102.28,102.28,102.23,102.24,3708.0,93.9524,93.9524,93.9065,93.9156,3708.0
2018-08-10 14:25:00,102.23,102.24,101.97,101.99,11778.0,93.9065,93.9156,93.6676,93.686,11778.0
2018-08-10 14:30:00,101.98,102.23,101.91,102.23,15311.0,93.6768,93.9065,93.6125,93.9065,15311.0
2018-08-10 14:35:00,102.22,102.34,102.2,102.3,9027.0,93.8973,94.0075,93.8789,93.9708,9027.0
2018-08-10 14:40:00,102.3,102.33,102.29,102.32,4628.0,93.9708,93.9983,93.9616,93.9891,4628.0
2018-08-10 14:45:00,102.33,102.35,102.28,102.3,4387.0,93.9983,94.0167,93.9524,93.9708,4387.0
2018-08-10 14:50:00,102.3,102.37,102.26,102.27,5311.0,93.9708,94.0351,93.934,93.9432,5311.0
2018-08-10 14:55:00,102.28,102.29,102.24,102.27,3742.0,93.9524,93.9616,93.9156,93.9432,3742.0
2018-08-10 15:00:00,102.23,102.24,102.12,102.16,7143.0,93.9065,93.9156,93.8054,93.8422,7143.0
2018-08-10 15:05:00,102.17,102.23,102.11,102.2,5963.0,93.8513,93.9065,93.7962,93.8789,5963.0
2018-08-10 15:10:00,102.2,102.24,102.18,102.2,4164.0,93.8789,93.9156,93.8605,93.8789,4164.0
2018-08-10 15:15:00,102.21,102.28,102.21,102.26,6428.0,93.8881,93.9524,93.8881,93.934,6428.0
2018-08-10 15:20:00,102.3,102.41,102.29,102.38,10549.0,93.9708,94.0718,93.9616,94.0442,10549.0
2018-08-10 15:25:00,102.42,102.46,102.33,102.33,8359.0,94.081,94.1177,93.9983,93.9983,8359.0
2018-08-10 15:30:00,102.37,102.4,102.35,102.37,10126.0,94.0351,94.0626,94.0167,94.0351,10126.0
2018-08-10 15:35:00,102.38,102.4,102.34,102.4,9946.0,94.0442,94.0626,94.0075,94.0626,9946.0
2018-08-10 15:40:00,102.39,102.41,102.27,102.3,16134.0,94.0534,94.0718,93.9432,93.9708,16134.0
2018-08-10 15:45:00,102.29,102.37,102.29,102.37,21137.0,93.9616,94.0351,93.9616,94.0351,21137.0
2018-08-10 15:50:00,102.35,102.39,102.34,102.36,28725.0,94.0167,94.0534,94.0075,94.0259,28725.0
2018-08-10 15:55:00,102.36,102.41,102.32,102.33,75107.0,94.0259,94.0718,93.9891,93.9983,75107.0
2018-08-13 09:30:00,102.83,103.89,102.83,103.55,56797.0,94.4576,95.4313,94.4576,95.119,56797.0
2018-08-13 09:35:00,103.66,103.66,103.02,103.07,27083.0,95.22,95.22,94.6321,94.6781,27083.0
2018-08-13 09:40:00,103.06,103.06,102.68,102.68,10430.0,94.6689,94.6689,94.3198,94.3198,10430.0
2018-08-13 09:45:00,102.68,102.79,102.46,102.74,51005.0,94.3198,94.4209,94.1177,94.3749,51005.0
2018-08-13 09:50:00,102.68,102.7,102.5,102.67,5800.0,94.3198,94.3382,94.1545,94.3106,5800.0
2018-08-13 09:55:00,102.65,102.7,102.37,102.45,24167.0,94.2923,94.3382,94.0351,94.1086,24167.0
2018-08-13 10:00:00,102.43,102.73,102.4,102.73,19333.0,94.0902,94.3658,94.0626,94.3658,19333.0
2018-08-13 10:05:00,102.74,102.91,102.68,102.86,14959.0,94.3749,94.5311,94.3198,94.4852,14959.0
2018-08-13 10:10:00,102.86,102.98,102.81,102.82,9413.0,94.4852,94.5954,94.4392,94.4484,9413.0
2018-08-13 10:15:00,102.81,102.93,102.78,102.88,12398.0,94.4392,94.5495,94.4117,94.5035,12398.0
2018-08-13 10:20:00,102.87,102.96,102.82,102.95,3541.0,94.4944,94.577,94.4484,94.5678,3541.0
2018-08-13 10:25:00,102.92,102.95,102.84,102.88,9299.0,94.5403,94.5678,94.4668,94.5035,9299.0
2018-08-13 10:30:00,102.92,102.98,102.84,102.9,8460.0,94.5403,94.5954,94.4668,94.5219,8460.0
2018-08-13 10:35:00,102.92,102.96,102.9,102.9,3815.0,94.5403,94.577,94.5219,94.5219,3815.0
2018-08-13 10:40:00,102.9,103.02,102.89,102.9,4683.0,94.5219,94.6321,94.5127,94.5219,4683.0
2018-08-13 10:45:00,102.89,102.89,102.75,102.76,12358.0,94.5127,94.5127,94.3841,94.3933,12358.0
2018-08-13 10:50:00,102.74,102.89,102.74,102.89,7151.0,94.3749,94.5127,94.3749,94.5127,7151.0
2018-08-13 10:55:00,102.86,102.86,102.71,102.74,21682.0,94.4852,94.4852,94.3474,94.3749,21682.0
2018-08-13 11:00:00,102.71,102.75,102.66,102.7,9405.0,94.3474,94.3841,94.3015,94.3382,9405.0
2018-08-13 11:05:00,102.71,102.79,102.62,102.63,6784.0,94.3474,94.4209,94.2647,94.2739,6784.0
2018-08-13 11:10:00,102.62,102.7,102.6,102.67,13978.0,94.2647,94.3382,94.2463,94.3106,13978.0
2018-08-13 11:15:00,102.7,102.73,102.62,102.62,8752.0,94.3382,94.3658,94.2647,94.2647,8752.0
2018-08-13 11:20:00,102.61,102.63,102.44,102.46,22502.0,94.2555,94.2739,94.0994,94.1177,22502.0
2018-08-13 11:25:00,102.44,102.46,102.34,102.36,25745.0,94.0994,94.1177,94.0075,94.0259,25745.0
2018-08-13 11:30:00,102.36,102.55,102.36,102.48,9895.0,94.0259,94.2004,94.0259,94.1361,9895.0
2018-08-13 11:35:00,102.46,102.63,102.46,102.62,10933.0,94.1177,94.2739,94.1177,94.2647,10933.0
2018-08-13 11:40:00,102.61,102.68,102.58,102.59,4600.0,94.2555,94.3198,94.228,94.2372,4600.0
2018-08-13 11:45:00,102.6,102.62,102.55,102.62,5300.0,94.2463,94.2647,94.2004,94.2647,5300.0
2018-08-13 11:50:00,102.62,102.62,102.49,102.53,3725.0,94.2647,94.2647,94.1453,94.182,3725.0
2018-08-13 11:55:00,102.49,102.56,102.47,102.47,3200.0,94.1453,94.2096,94.1269,94.1269,3200.0
2018-08-13 12:00:00,102.44,102.46,102.32,102.37,4086.0,94.0994,94.1177,93.9891,94.0351,4086.0
2018-08-13 12:05:00,102.35,102.38,102.35,102.38,3980.0,94.0167,94.0442,94.0167,94.0442,3980.0
2018-08-13 12:10:00,102.41,102.5,102.39,102.49,3857.0,94.0718,94.1545,94.0534,94.1453,3857.0
2018-08-13 12:15:00,102.48,102.48,102.4,102.43,4398.0,94.1361,94.1361,94.0626,94.0902,4398.0
2018-08-13 12:20:00,102.44,102.44,102.33,102.34,3442.0,94.0994,94.0994,93.9983,94.0075,3442.0
2018-08-13 12:25:00,102.32,102.41,102.31,102.41,19688.0,93.9891,94.0718,93.9799,94.0718,19688.0
2018-08-13 12:30:00,102.4,102.52,102.38,102.46,6702.0,94.0626,94.1729,94.0442,94.1177,6702.0
2018-08-13 12:35:00,102.48,102.57,102.44,102.5,4436.0,94.1361,94.2188,94.0994,94.1545,4436.0
2018-08-13 12:40:00,102.51,102.58,102.49,102.54,7049.0,94.1637,94.228,94.1453,94.1912,7049.0
2018-08-13 12:45:00,102.51,102.56,102.5,102.55,3395.0,94.1637,94.2096,94.1545,94.2004,3395.0
2018-08-13 12:50:00,102.54,102.6,102.53,102.54,3500.0,94.1912,94.2463,94.182,94.1912,3500.0
2018-08-13 12:55:00,102.57,102.58,102.52,102.52,3865.0,94.2188,94.228,94.1729,94.1729,3865.0
2018-08-13 13:00:00,102.51,102.52,102.41,102.44,4500.0,94.1637,94.1729,94.0718,94.0994,4500.0
2018-08-13 13:05:00,102.43,102.46,102.41,102.43,5201.0,94.0902,94.1177,94.0718,94.0902,5201.0
2018-08-13 13:10:00,102.45,102.5,102.44,102.44,4213.0,94.1086,94.1545,94.0994,94.0994,4213.0
2018-08-13 13:15:00,102.43,102.47,102.34,102.47,6901.0,94.0902,94.1269,94.0075,94.1269,6901.0
2018-08-13 13:20:00,102.46,102.54,102.45,102.53,11754.0,94.1177,94.1912,94.1086,94.182,11754.0
2018-08-13 13:25:00,102.54,102.57,102.54,102.56,3400.0,94.1912,94.2188,94.1912,94.2096,3400.0
2018-08-13 13:30:00,102.59,102.62,102.56,102.56,6633.0,94.2372,94.2647,94.2096,94.2096,6633.0
2018-08-13 13:35:00,102.55,102.56,102.52,102.53,3147.0,94.2004,94.2096,94.1729,94.182,3147.0
2018-08-13 13:40:00,102.54,102.55,102.49,102.51,4861.0,94.1912,94.2004,94.1453,94.1637,4861.0
2018-08-13 13:45:00,102.51,102.53,102.48,102.49,4509.0,94.1637,94.182,94.1361,94.1453,4509.0
2018-08-13 13:50:00,102.49,102.59,102.48,102.57,6751.0,94.1453,94.2372,94.1361,94.2188,6751.0
2018-08-13 13:55:00,102.57,102.6,102.53,102.54,4470.0,94.2188,94.2463,94.182,94.1912,4470.0
2018-08-13 14:00:00,102.52,102.71,102.52,102.68,5940.0,94.1729,94.3474,94.1729,94.3198,5940.0
2018-08-13 14:05:00,102.69,102.7,102.58,102.58,3959.0,94.329,94.3382,94.228,94.228,3959.0
2018-08-13 14:10:00,102.59,102.65,102.59,102.64,4164.0,94.2372,94.2923,94.2372,94.2831,4164.0
2018-08-13 14:15:00,102.64,102.67,102.62,102.64,3715.0,94.2831,94.3106,94.2647,94.2831,3715.0
2018-08-13 14:20:00,102.62,102.67,102.62,102.67,4202.0,94.2647,94.3106,94.2647,94.3106,4202.0
2018-08-13 14:25:00,102.68,102.88,102.68,102.79,8314.0,94.3198,94.5035,94.3198,94.4209,8314.0
2018-08-13 14:30:00,102.8,102.84,102.77,102.82,4727.0,94.4301,94.4668,94.4025,94.4484,4727.0
2018-08-13 14:35:00,102.82,102.82,102.7,102.75,6738.0,94.4484,94.4484,94.3382,94.3841,6738.0
2018-08-13 14:40:00,102.77,102.81,102.75,102.75,4478.0,94.4025,94.4392,94.3841,94.3841,4478.0
2018-08-13 14:45:00,102.76,102.78,102.71,102.71,2900.0,94.3933,94.4117,94.3474,94.3474,2900.0
2018-08-13 14:50:00,102.7,102.73,102.62,102.64,10474.0,94.3382,94.3658,94.2647,94.2831,10474.0
2018-08-13 14:55:00,102.64,102.73,102.63,102.7,4722.0,94.2831,94.3658,94.2739,94.3382,4722.0
2018-08-13 15:00:00,102.69,102.7,102.63,102.67,4463.0,94.329,94.3382,94.2739,94.3106,4463.0
2018-08-13 15:05:00,102.67,102.68,102.6,102.63,3399.0,94.3106,94.3198,94.2463,94.2739,3399.0
2018-08-13 15:10:00,102.62,102.68,102.61,102.66,8433.0,94.2647,94.3198,94.2555,94.3015,8433.0
2018-08-13 15:15:00,102.67,102.69,102.65,102.68,8270.0,94.3106,94.329,94.2923,94.3198,8270.0
2018-08-13 15:20:00,102.69,102.72,102.61,102.61,7075.0,94.329,94.3566,94.2555,94.2555,7075.0
2018-08-13 15:25:00,102.6,102.61,102.5,102.51,11183.0,94.2463,94.2555,94.1545,94.1637,11183.0
2018-08-13 15:30:00,102.51,102.55,102.44,102.44,14535.0,94.1637,94.2004,94.0994,94.0994,14535.0
2018-08-13 15:35:00,102.43,102.51,102.43,102.47,18190.0,94.0902,94.1637,94.0902,94.1269,18190.0
2018-08-13 15:40:00,102.46,102.56,102.43,102.55,16558.0,94.1177,94.2096,94.0902,94.2004,16558.0
2018-08-13 15:45:00,102.54,102.61,102.5,102.55,27947.0,94.1912,94.2555,94.1545,94.2004,27947.0
2018-08-13 15:50:00,102.55,102.55,102.47,102.53,29701.0,94.2004,94.2004,94.1269,94.182,29701.0
2018-08-13 15:55:00,102.52,102.57,102.45,102.46,68509.0,94.1729,94.2188,94.1086,94.1177,68509.0
2018-08-14 09:30:00,102.89,102.89,102.66,102.76,15093.0,94.5127,94.5127,94.3015,94.3933,15093.0
2018-08-14 09:35:00,102.8,103.11,102.8,102.98,8118.0,94.4301,94.7148,94.4301,94.5954,8118.0
2018-08-14 09:40:00,103.02,103.32,103.02,103.22,5055.0,94.6321,94.9077,94.6321,94.8159,5055.0
2018-08-14 09:45:00,103.24,103.32,103.22,103.29,1982.0,94.8342,94.9077,94.8159,94.8802,1982.0
2018-08-14 09:50:00,103.23,103.26,103.06,103.14,2734.0,94.825,94.8526,94.6689,94.7424,2734.0
2018-08-14 09:55:00,103.17,103.31,103.14,103.31,5687.0,94.7699,94.8985,94.7424,94.8985,5687.0
2018-08-14 10:00:00,103.32,103.46,103.24,103.4,6083.0,94.9077,95.0363,94.8342,94.9812,6083.0
2018-08-14 10:05:00,103.42,103.48,103.36,103.45,7563.0,94.9996,95.0547,94.9445,95.0271,7563.0
2018-08-14 10:10:00,103.45,103.56,103.41,103.51,10578.0,95.0271,95.1282,94.9904,95.0822,10578.0
2018-08-14 10:15:00,103.52,103.62,103.46,103.46,7711.0,95.0914,95.1833,95.0363,95.0363,7711.0
2018-08-14 10:20:00,103.47,103.67,103.43,103.65,6913.0,95.0455,95.2292,95.0088,95.2108,6913.0
2018-08-14 10:25:00,103.68,103.74,103.66,103.7,10502.0,95.2384,95.2935,95.22,95.2568,10502.0
2018-08-14 10:30:00,103.7,103.99,103.69,103.99,9574.0,95.2568,95.5232,95.2476,95.5232,9574.0
2018-08-14 10:35:00,103.98,103.99,103.87,103.9,11050.0,95.514,95.5232,95.4129,95.4405,11050.0
2018-08-14 10:40:00,103.9,104.0,103.87,103.97,9260.0,95.4405,95.5323,95.4129,95.5048,9260.0
2018-08-14 10:45:00,103.96,104.09,103.91,104.09,9819.0,95.4956,95.615,95.4497,95.615,9819.0
2018-08-14 10:50:00,104.08,104.28,104.01,104.23,15306.0,95.6058,95.7896,95.5415,95.7436,15306.0
2018-08-14 10:55:00,104.23,104.24,104.03,104.05,33669.0,95.7436,95.7528,95.5599,95.5783,33669.0
2018-08-14 11:00:00,104.06,104.06,103.96,104.01,23783.0,95.5875,95.5875,95.4956,95.5415,23783.0
2018-08-14 11:05:00,104.01,104.11,103.91,104.07,25815.0,95.5415,95.6334,95.4497,95.5967,25815.0
2018-08-14 11:10:00,104.07,104.37,104.06,104.37,57047.0,95.5967,95.8722,95.5875,95.8722,57047.0
2018-08-14 11:15:00,104.41,104.59,104.27,104.27,29520.0,95.909,96.0743,95.7804,95.7804,29520.0
2018-08-14 11:20:00,104.3,104.35,104.21,104.25,13754.0,95.8079,95.8539,95.7253,95.762,13754.0
2018-08-14 11:25:00,104.29,104.35,104.23,104.31,18545.0,95.7987,95.8539,95.7436,95.8171,18545.0
2018-08-14 11:30:00,104.31,104.32,104.14,104.17,6624.0,95.8171,95.8263,95.661,95.6885,6624.0
2018-08-14 11:35:00,104.15,104.16,104.1,104.15,3927.0,95.6701,95.6793,95.6242,95.6701,3927.0
2018-08-14 11:40:00,104.14,104.15,103.95,103.99,4511.0,95.661,95.6701,95.4864,95.5232,4511.0
2018-08-14 11:45:00,104.01,104.04,103.89,104.04,4937.0,95.5415,95.5691,95.4313,95.5691,4937.0
2018-08-14 11:50:00,104.03,104.04,103.96,103.96,2730.0,95.5599,95.5691,95.4956,95.4956,2730.0
2018-08-14 11:55:00,103.95,103.95,103.87,103.9,2701.0,95.4864,95.4864,95.4129,95.4405,2701.0
2018-08-14 12:00:00,103.9,104.07,103.9,104.02,4500.0,95.4405,95.5967,95.4405,95.5507,4500.0
2018-08-14 12:05:00,104.04,104.09,104.02,104.06,5200.0,95.5691,95.615,95.5507,95.5875,5200.0
2018-08-14 12:10:00,104.05,104.05,103.93,103.95,2766.0,95.5783,95.5783,95.468,95.4864,2766.0
2018-08-14 12:15:00,103.97,104.0,103.95,103.95,3160.0,95.5048,95.5323,95.4864,95.4864,3160.0
2018-08-14 12:20:00,103.96,104.14,103.96,104.12,6506.0,95.4956,95.661,95.4956,95.6426,6506.0
2018-08-14 12:25:00,104.11,104.19,104.09,104.14,4444.0,95.6334,95.7069,95.615,95.661,4444.0
2018-08-14 12:30:00,104.13,104.23,104.13,104.18,9098.0,95.6518,95.7436,95.6518,95.6977,9098.0
2018-08-14 12:35:00,104.16,104.24,104.16,104.24,2342.0,95.6793,95.7528,95.6793,95.7528,2342.0
2018-08-14 12:40:00,104.24,104.27,104.23,104.24,4910.0,95.7528,95.7804,95.7436,95.7528,4910.0
2018-08-14 12:45:00,104.26,104.31,104.23,104.31,15854.0,95.7712,95.8171,95.7436,95.8171,15854.0
2018-08-14 12:50:00,104.32,104.33,104.24,104.25,8269.0,95.8263,95.8355,95.7528,95.762,8269.0
2018-08-14 12:55:00,104.28,104.33,104.22,104.23,5779.0,95.7896,95.8355,95.7344,95.7436,5779.0
2018-08-14 13:00:00,104.23,104.36,104.23,104.28,12104.0,95.7436,95.863,95.7436,95.7896,12104.0
2018-08-14 13:05:00,104.28,104.36,104.23,104.31,8180.0,95.7896,95.863,95.7436,95.8171,8180.0
2018-08-14 13:10:00,104.33,104.57,104.33,104.56,25113.0,95.8355,96.0559,95.8355,96.0468,25113.0
2018-08-14 13:15:00,104.57,104.57,104.49,104.52,7307.0,96.0559,96.0559,95.9825,96.01,7307.0
2018-08-14 13:20:00,104.54,104.61,104.51,104.61,12633.0,96.0284,96.0927,96.0008,96.0927,12633.0
2018-08-14 13:25:00,104.64,104.71,104.61,104.7,10363.0,96.1202,96.1845,96.0927,96.1754,10363.0
2018-08-14 13:30:00,104.71,104.73,104.61,104.63,5202.0,96.1845,96.2029,96.0927,96.1111,5202.0
2018-08-14 13:35:00,104.65,104.68,104.6,104.6,3926.0,96.1294,96.157,96.0835,96.0835,3926.0
2018-08-14 13:40:00,104.6,104.65,104.59,104.64,5321.0,96.0835,96.1294,96.0743,96.1202,5321.0
2018-08-14 13:45:00,104.61,104.64,104.58,104.6,4483.0,96.0927,96.1202,96.0651,96.0835,4483.0
2018-08-14 13:50:00,104.6,104.6,104.52,104.52,3953.0,96.0835,96.0835,96.01,96.01,3953.0
2018-08-14 13:55:00,104.53,104.55,104.49,104.53,7091.0,96.0192,96.0376,95.9825,96.0192,7091.0
2018-08-14 14:00:00,104.52,104.52,104.43,104.44,3977.0,96.01,96.01,95.9273,95.9365,3977.0
2018-08-14 14:05:00,104.44,104.45,104.34,104.35,5778.0,95.9365,95.9457,95.8447,95.8539,5778.0
2018-08-14 14:10:00,104.36,104.43,104.36,104.42,10480.0,95.863,95.9273,95.863,95.9182,10480.0
2018-08-14 14:15:00,104.42,104.53,104.41,104.52,6045.0,95.9182,96.0192,95.909,96.01,6045.0
2018-08-14 14:20:00,104.53,104.56,104.5,104.54,5000.0,96.0192,96.0468,95.9916,96.0284,5000.0
2018-08-14 14:25:00,104.54,104.55,104.49,104.54,7694.0,96.0284,96.0376,95.9825,96.0284,7694.0
2018-08-14 14:30:00,104.53,104.55,104.49,104.53,4864.0,96.0192,96.0376,95.9825,96.0192,4864.0
2018-08-14 14:35:00,104.52,104.52,104.44,104.47,8591.0,96.01,96.01,95.9365,95.9641,8591.0
2018-08-14 14:40:00,104.47,104.61,104.47,104.59,27522.0,95.9641,96.0927,95.9641,96.0743,27522.0
2018-08-14 14:45:00,104.6,104.75,104.6,104.74,22896.0,96.0835,96.2213,96.0835,96.2121,22896.0
2018-08-14 14:50:00,104.74,104.81,104.74,104.78,12549.0,96.2121,96.2764,96.2121,96.2488,12549.0
2018-08-14 14:55:00,104.78,104.96,104.77,104.95,80335.0,96.2488,96.4142,96.2397,96.405,80335.0
2018-08-14 15:00:00,104.96,104.96,104.76,104.8,25533.0,96.4142,96.4142,96.2305,96.2672,25533.0
2018-08-14 15:05:00,104.8,104.94,104.8,104.94,60418.0,96.2672,96.3958,96.2672,96.3958,60418.0
2018-08-14 15:10:00,104.94,104.97,104.88,104.96,20250.0,96.3958,96.4234,96.3407,96.4142,20250.0
2018-08-14 15:15:00,104.96,105.03,104.92,105.02,19338.0,96.4142,96.4785,96.3774,96.4693,19338.0
2018-08-14 15:20:00,105.02,105.11,104.99,105.09,15375.0,96.4693,96.552,96.4417,96.5336,15375.0
2018-08-14 15:25:00,105.11,105.28,105.11,105.25,29624.0,96.552,96.7081,96.552,96.6806,29624.0
2018-08-14 15:30:00,105.25,105.26,105.1,105.13,53405.0,96.6806,96.6898,96.5428,96.5703,53405.0
2018-08-14 15:35:00,105.14,105.16,105.09,105.12,24943.0,96.5795,96.5979,96.5336,96.5612,24943.0
2018-08-14 15:40:00,105.12,105.13,104.95,105.04,36066.0,96.5612,96.5703,96.405,96.4877,36066.0
2018-08-14 15:45:00,105.04,105.07,104.85,104.94,49209.0,96.4877,96.5152,96.3131,96.3958,49209.0
2018-08-14 15:50:00,104.95,105.0,104.93,104.98,34273.0,96.405,96.4509,96.3866,96.4326,34273.0
2018-08-14 15:55:00,104.98,105.13,104.97,105.09,110796.0,96.4326,96.5703,96.4234,96.5336,110796.0
2018-08-15 09:30:00,104.29,104.45,103.92,104.02,35245.0,95.7987,95.9457,95.4589,95.5507,35245.0
2018-08-15 09:35:00,104.03,104.03,103.83,103.98,6860.0,95.5599,95.5599,95.3762,95.514,6860.0
2018-08-15 09:40:00,103.93,103.96,103.6,103.73,8945.0,95.468,95.4956,95.1649,95.2843,8945.0
2018-08-15 09:45:00,103.6,104.02,103.6,103.92,15171.0,95.1649,95.5507,95.1649,95.4589,15171.0
2018-08-15 09:50:00,103.92,104.02,103.81,103.93,15271.0,95.4589,95.5507,95.3578,95.468,15271.0
2018-08-15 09:55:00,103.99,104.0,103.82,103.95,11300.0,95.5232,95.5323,95.367,95.4864,11300.0
2018-08-15 10:00:00,103.94,103.96,103.45,103.45,30469.0,95.4772,95.4956,95.0271,95.0271,30469.0
2018-08-15 10:05:00,103.49,103.55,103.27,103.31,35516.0,95.0639,95.119,94.8618,94.8985,35516.0
2018-08-15 10:10:00,103.31,103.9,103.31,103.83,22673.0,94.8985,95.4405,94.8985,95.3762,22673.0
2018-08-15 10:15:00,103.83,103.93,103.61,103.74,29072.0,95.3762,95.468,95.1741,95.2935,29072.0
2018-08-15 10:20:00,103.75,103.82,103.54,103.65,16208.0,95.3027,95.367,95.1098,95.2108,16208.0
2018-08-15 10:25:00,103.63,103.67,103.53,103.53,6271.0,95.1925,95.2292,95.1006,95.1006,6271.0
2018-08-15 10:30:00,103.51,103.72,103.44,103.58,19954.0,95.0822,95.2751,95.0179,95.1465,19954.0
2018-08-15 10:35:00,103.55,103.6,103.51,103.6,7238.0,95.119,95.1649,95.0822,95.1649,7238.0
2018-08-15 10:40:00,103.63,103.8,103.57,103.72,21518.0,95.1925,95.3486,95.1374,95.2751,21518.0
2018-08-15 10:45:00,103.69,103.71,103.5,103.5,9682.0,95.2476,95.266,95.0731,95.0731,9682.0
2018-08-15 10:50:00,103.51,103.68,103.49,103.67,10400.0,95.0822,95.2384,95.0639,95.2292,10400.0
2018-08-15 10:55:00,103.65,103.82,103.65,103.7,19068.0,95.2108,95.367,95.2108,95.2568,19068.0
2018-08-15 11:00:00,103.68,103.83,103.67,103.8,14978.0,95.2384,95.3762,95.2292,95.3486,14978.0
2018-08-15 11:05:00,103.8,103.98,103.74,103.96,30253.0,95.3486,95.514,95.2935,95.4956,30253.0
2018-08-15 11:10:00,103.98,104.1,103.96,104.07,19267.0,95.514,95.6242,95.4956,95.5967,19267.0
2018-08-15 11:15:00,104.06,104.11,103.82,103.83,34661.0,95.5875,95.6334,95.367,95.3762,34661.0
2018-08-15 11:20:00,103.82,103.82,103.66,103.7,8200.0,95.367,95.367,95.22,95.2568,8200.0
2018-08-15 11:25:00,103.7,103.82,103.7,103.79,19184.0,95.2568,95.367,95.2568,95.3394,19184.0
2018-08-15 11:30:00,103.81,103.87,103.7,103.7,14779.0,95.3578,95.4129,95.2568,95.2568,14779.0
2018-08-15 11:35:00,103.72,103.77,103.65,103.66,12832.0,95.2751,95.3211,95.2108,95.22,12832.0
2018-08-15 11:40:00,103.59,103.6,103.47,103.6,5100.0,95.1557,95.1649,95.0455,95.1649,5100.0
2018-08-15 11:45:00,103.61,103.61,103.52,103.54,3700.0,95.1741,95.1741,95.0914,95.1098,3700.0
2018-08-15 11:50:00,103.55,103.56,103.38,103.39,5806.0,95.119,95.1282,94.9628,94.972,5806.0
2018-08-15 11:55:00,103.45,103.52,103.4,103.4,6586.0,95.0271,95.0914,94.9812,94.9812,6586.0
2018-08-15 12:00:00,103.41,103.5,103.41,103.47,10091.0,94.9904,95.0731,94.9904,95.0455,10091.0
2018-08-15 12:05:00,103.52,103.67,103.52,103.63,4431.0,95.0914,95.2292,95.0914,95.1925,4431.0
2018-08-15 12:10:00,103.62,103.67,103.54,103.66,4716.0,95.1833,95.2292,95.1098,95.22,4716.0
2018-08-15 12:15:00,103.67,103.82,103.64,103.72,5938.0,95.2292,95.367,95.2017,95.2751,5938.0
2018-08-15 12:20:00,103.73,103.75,103.64,103.73,5100.0,95.2843,95.3027,95.2017,95.2843,5100.0
2018-08-15 12:25:00,103.71,103.74,103.64,103.67,6000.0,95.266,95.2935,95.2017,95.2292,6000.0
2018-08-15 12:30:00,103.65,103.72,103.64,103.71,9500.0,95.2108,95.2751,95.2017,95.266,9500.0
2018-08-15 12:35:00,103.72,103.84,103.71,103.81,7000.0,95.2751,95.3854,95.266,95.3578,7000.0
2018-08-15 12:40:00,103.81,103.85,103.77,103.77,10578.0,95.3578,95.3946,95.3211,95.3211,10578.0
2018-08-15 12:45:00,103.77,103.82,103.7,103.8,6450.0,95.3211,95.367,95.2568,95.3486,6450.0
2018-08-15 12:50:00,103.81,103.81,103.73,103.79,5615.0,95.3578,95.3578,95.2843,95.3394,5615.0
2018-08-15 12:55:00,103.8,103.82,103.77,103.8,8832.0,95.3486,95.367,95.3211,95.3486,8832.0
2018-08-15 13:00:00,103.81,103.81,103.69,103.7,6860.0,95.3578,95.3578,95.2476,95.2568,6860.0
2018-08-15 13:05:00,103.7,103.83,103.69,103.79,8850.0,95.2568,95.3762,95.2476,95.3394,8850.0
2018-08-15 13:10:00,103.8,103.86,103.75,103.76,8070.0,95.3486,95.4037,95.3027,95.3119,8070.0
2018-08-15 13:15:00,103.75,103.8,103.72,103.72,4913.0,95.3027,95.3486,95.2751,95.2751,4913.0
2018-08-15 13:20:00,103.72,103.81,103.66,103.66,6528.0,95.2751,95.3578,95.22,95.22,6528.0
2018-08-15 13:25:00,103.68,103.73,103.66,103.66,3930.0,95.2384,95.2843,95.22,95.22,3930.0
2018-08-15 13:30:00,103.64,103.68,103.5,103.58,8094.0,95.2017,95.2384,95.0731,95.1465,8094.0
2018-08-15 13:35:00,103.54,103.62,103.5,103.62,5739.0,95.1098,95.1833,95.0731,95.1833,5739.0
2018-08-15 13:40:00,103.64,103.68,103.61,103.64,4883.0,95.2017,95.2384,95.1741,95.2017,4883.0
2018-08-15 13:45:00,103.64,103.66,103.6,103.6,4700.0,95.2017,95.22,95.1649,95.1649,4700.0
2018-08-15 13:50:00,103.61,103.73,103.59,103.7,4500.0,95.1741,95.2843,95.1557,95.2568,4500.0
2018-08-15 13:55:00,103.7,103.76,103.69,103.71,5951.0,95.2568,95.3119,95.2476,95.266,5951.0
2018-08-15 14:00:00,103.71,103.82,103.71,103.79,7049.0,95.266,95.367,95.266,95.3394,7049.0
2018-08-15 14:05:00,103.78,103.82,103.75,103.78,10925.0,95.3303,95.367,95.3027,95.3303,10925.0
2018-08-15 14:10:00,103.77,103.81,103.65,103.67,11501.0,95.3211,95.3578,95.2108,95.2292,11501.0
2018-08-15 14:15:00,103.68,103.83,103.68,103.79,14105.0,95.2384,95.3762,95.2384,95.3394,14105.0
2018-08-15 14:20:00,103.78,103.84,103.77,103.8,14333.0,95.3303,95.3854,95.3211,95.3486,14333.0
2018-08-15 14:25:00,103.79,103.81,103.72,103.73,5828.0,95.3394,95.3578,95.2751,95.2843,5828.0
2018-08-15 14:30:00,103.71,103.79,103.68,103.79,8963.0,95.266,95.3394,95.2384,95.3394,8963.0
2018-08-15 14:35:00,103.81,103.83,103.78,103.8,6980.0,95.3578,95.3762,95.3303,95.3486,6980.0
2018-08-15 14:40:00,103.78,103.81,103.68,103.68,8146.0,95.3303,95.3578,95.2384,95.2384,8146.0
2018-08-15 14:45:00,103.68,103.68,103.61,103.67,4904.0,95.2384,95.2384,95.1741,95.2292,4904.0
2018-08-15 14:50:00,103.68,103.81,103.68,103.8,8054.0,95.2384,95.3578,95.2384,95.3486,8054.0
2018-08-15 14:55:00,103.82,103.86,103.77,103.84,14733.0,95.367,95.4037,95.3211,95.3854,14733.0
2018-08-15 15:00:00,103.84,103.87,103.76,103.79,13784.0,95.3854,95.4129,95.3119,95.3394,13784.0
2018-08-15 15:05:00,103.78,103.81,103.68,103.68,10266.0,95.3303,95.3578,95.2384,95.2384,10266.0
2018-08-15 15:10:00,103.67,103.67,103.58,103.58,5177.0,95.2292,95.2292,95.1465,95.1465,5177.0
2018-08-15 15:15:00,103.58,103.7,103.58,103.67,9332.0,95.1465,95.2568,95.1465,95.2292,9332.0
2018-08-15 15:20:00,103.66,103.81,103.65,103.81,29709.0,95.22,95.3578,95.2108,95.3578,29709.0
2018-08-15 15:25:00,103.82,103.9,103.82,103.89,10574.0,95.367,95.4405,95.367,95.4313,10574.0
2018-08-15 15:30:00,103.9,104.12,103.89,104.12,17962.0,95.4405,95.6426,95.4313,95.6426,17962.0
2018-08-15 15:35:00,104.11,104.21,104.1,104.2,21036.0,95.6334,95.7253,95.6242,95.7161,21036.0
2018-08-15 15:40:00,104.18,104.26,104.15,104.23,25747.0,95.6977,95.7712,95.6701,95.7436,25747.0
2018-08-15 15:45:00,104.23,104.32,104.22,104.3,50993.0,95.7436,95.8263,95.7344,95.8079,50993.0
2018-08-15 15:50:00,104.29,104.3,104.12,104.12,46310.0,95.7987,95.8079,95.6426,95.6426,46310.0
2018-08-15 15:55:00,104.12,104.28,104.11,104.12,131105.0,95.6426,95.7896,95.6334,95.6426,131105.0
2018-08-16 09:30:00,105.99,106.0,105.0,105.24,101862.0,97.3603,97.3695,96.4509,96.6714,101862.0
2018-08-16 09:35:00,105.08,105.4,105.0,105.12,85284.0,96.5244,96.8184,96.4509,96.5612,85284.0
2018-08-16 09:40:00,105.11,105.23,104.82,104.87,55061.0,96.552,96.6622,96.2856,96.3315,55061.0
2018-08-16 09:45:00,104.91,104.96,104.47,104.53,25498.0,96.3683,96.4142,95.9641,96.0192,25498.0
2018-08-16 09:50:00,104.54,104.69,104.33,104.39,19449.0,96.0284,96.1662,95.8355,95.8906,19449.0
2018-08-16 09:55:00,104.42,104.59,104.32,104.59,25535.0,95.9182,96.0743,95.8263,96.0743,25535.0
2018-08-16 10:00:00,104.59,104.79,104.49,104.63,31381.0,96.0743,96.258,95.9825,96.1111,31381.0
2018-08-16 10:05:00,104.63,104.72,104.62,104.69,25405.0,96.1111,96.1937,96.1019,96.1662,25405.0
2018-08-16 10:10:00,104.7,105.05,104.68,104.97,24975.0,96.1754,96.4969,96.157,96.4234,24975.0
2018-08-16 10:15:00,104.97,105.1,104.86,105.04,22342.0,96.4234,96.5428,96.3223,96.4877,22342.0
2018-08-16 10:20:00,105.04,105.15,104.99,104.99,23541.0,96.4877,96.5887,96.4417,96.4417,23541.0
2018-08-16 10:25:00,105.02,105.07,105.01,105.05,17840.0,96.4693,96.5152,96.4601,96.4969,17840.0
2018-08-16 10:30:00,105.04,105.16,105.03,105.14,14945.0,96.4877,96.5979,96.4785,96.5795,14945.0
2018-08-16 10:35:00,105.16,105.21,105.05,105.2,21506.0,96.5979,96.6438,96.4969,96.6346,21506.0
2018-08-16 10:40:00,105.2,105.2,105.06,105.06,25224.0,96.6346,96.6346,96.506,96.506,25224.0
2018-08-16 10:45:00,105.07,105.13,105.04,105.1,35810.0,96.5152,96.5703,96.4877,96.5428,35810.0
2018-08-16 10:50:00,105.1,105.14,105.05,105.05,19474.0,96.5428,96.5795,96.4969,96.4969,19474.0
2018-08-16 10:55:00,105.06,105.07,104.85,104.94,25620.0,96.506,96.5152,96.3131,96.3958,25620.0
2018-08-16 11:00:00,104.97,105.12,104.97,105.02,18042.0,96.4234,96.5612,96.4234,96.4693,18042.0
2018-08-16 11:05:00,105.01,105.05,104.87,104.95,17912.0,96.4601,96.4969,96.3315,96.405,17912.0
2018-08-16 11:10:00,104.94,104.96,104.82,104.83,15565.0,96.3958,96.4142,96.2856,96.2948,15565.0
2018-08-16 11:15:00,104.81,104.97,104.81,104.84,12432.0,96.2764,96.4234,96.2764,96.304,12432.0
2018-08-16 11:20:00,104.86,104.91,104.84,104.89,10091.0,96.3223,96.3683,96.304,96.3499,10091.0
2018-08-16 11:25:00,104.91,104.95,104.9,104.93,7117.0,96.3683,96.405,96.3591,96.3866,7117.0
2018-08-16 11:30:00,104.93,104.97,104.91,104.95,7145.0,96.3866,96.4234,96.3683,96.405,7145.0
2018-08-16 11:35:00,104.94,105.02,104.93,105.02,6373.0,96.3958,96.4693,96.3866,96.4693,6373.0
2018-08-16 11:40:00,105.04,105.06,105.02,105.04,7384.0,96.4877,96.506,96.4693,96.4877,7384.0
2018-08-16 11:45:00,105.03,105.03,104.9,104.91,9980.0,96.4785,96.4785,96.3591,96.3683,9980.0
2018-08-16 11:50:00,104.92,104.92,104.82,104.84,10506.0,96.3774,96.3774,96.2856,96.304,10506.0
2018-08-16 11:55:00,104.84,104.93,104.82,104.93,12420.0,96.304,96.3866,96.2856,96.3866,12420.0
2018-08-16 12:00:00,104.93,105.05,104.93,105.02,17994.0,96.3866,96.4969,96.3866,96.4693,17994.0
2018-08-16 12:05:00,105.01,105.05,105.0,105.04,7619.0,96.4601,96.4969,96.4509,96.4877,7619.0
2018-08-16 12:10:00,105.04,105.11,105.04,105.1,16384.0,96.4877,96.552,96.4877,96.5428,16384.0
2018-08-16 12:15:00,105.11,105.13,105.08,105.09,14501.0,96.552,96.5703,96.5244,96.5336,14501.0
2018-08-16 12:20:00,105.09,105.09,104.99,105.0,12540.0,96.5336,96.5336,96.4417,96.4509,12540.0
2018-08-16 12:25:00,105.0,105.09,105.0,105.08,5825.0,96.4509,96.5336,96.4509,96.5244,5825.0
2018-08-16 12:30:00,105.06,105.12,105.05,105.06,5700.0,96.506,96.5612,96.4969,96.506,5700.0
2018-08-16 12:35:00,105.05,105.1,105.02,105.09,10622.0,96.4969,96.5428,96.4693,96.5336,10622.0
2018-08-16 12:40:00,105.06,105.06,104.98,104.99,4782.0,96.506,96.506,96.4326,96.4417,4782.0
2018-08-16 12:45:00,104.99,105.07,104.98,105.06,15893.0,96.4417,96.5152,96.4326,96.506,15893.0
2018-08-16 12:50:00,105.06,105.07,105.03,105.06,8976.0,96.506,96.5152,96.4785,96.506,8976.0
2018-08-16 12:55:00,105.06,105.07,105.0,105.05,8396.0,96.506,96.5152,96.4509,96.4969,8396.0
2018-08-16 13:00:00,105.06,105.11,105.05,105.09,5635.0,96.506,96.552,96.4969,96.5336,5635.0
2018-08-16 13:05:00,105.11,105.13,105.05,105.05,5304.0,96.552,96.5703,96.4969,96.4969,5304.0
2018-08-16 13:10:00,105.04,105.08,105.02,105.06,6112.0,96.4877,96.5244,96.4693,96.506,6112.0
2018-08-16 13:15:00,105.07,105.1,105.06,105.06,12091.0,96.5152,96.5428,96.506,96.506,12091.0
2018-08-16 13:20:00,105.08,105.17,105.07,105.16,12415.0,96.5244,96.6071,96.5152,96.5979,12415.0
2018-08-16 13:25:00,105.15,105.35,105.15,105.32,10721.0,96.5887,96.7724,96.5887,96.7449,10721.0
2018-08-16 13:30:00,105.33,105.33,105.2,105.26,10594.0,96.7541,96.7541,96.6346,96.6898,10594.0
2018-08-16 13:35:00,105.27,105.32,105.22,105.23,4616.0,96.6989,96.7449,96.653,96.6622,4616.0
2018-08-16 13:40:00,105.23,105.26,105.18,105.18,12308.0,96.6622,96.6898,96.6163,96.6163,12308.0
2018-08-16 13:45:00,105.17,105.19,105.14,105.17,10998.0,96.6071,96.6255,96.5795,96.6071,10998.0
2018-08-16 13:50:00,105.15,105.18,105.13,105.14,22206.0,96.5887,96.6163,96.5703,96.5795,22206.0
2018-08-16 13:55:00,105.13,105.14,105.07,105.11,5413.0,96.5703,96.5795,96.5152,96.552,5413.0
2018-08-16 14:00:00,105.09,105.14,105.04,105.14,16913.0,96.5336,96.5795,96.4877,96.5795,16913.0
2018-08-16 14:05:00,105.11,105.13,105.07,105.11,6079.0,96.552,96.5703,96.5152,96.552,6079.0
2018-08-16 14:10:00,105.12,105.12,105.09,105.1,6169.0,96.5612,96.5612,96.5336,96.5428,6169.0
2018-08-16 14:15:00,105.1,105.17,105.07,105.16,14092.0,96.5428,96.6071,96.5152,96.5979,14092.0
2018-08-16 14:20:00,105.15,105.16,105.1,105.13,8592.0,96.5887,96.5979,96.5428,96.5703,8592.0
2018-08-16 14:25:00,105.12,105.18,105.09,105.1,9095.0,96.5612,96.6163,96.5336,96.5428,9095.0
2018-08-16 14:30:00,105.09,105.09,104.95,105.01,12537.0,96.5336,96.5336,96.405,96.4601,12537.0
2018-08-16 14:35:00,105.01,105.07,105.01,105.03,8435.0,96.4601,96.5152,96.4601,96.4785,8435.0
2018-08-16 14:40:00,105.05,105.1,105.03,105.05,11520.0,96.4969,96.5428,96.4785,96.4969,11520.0
2018-08-16 14:45:00,105.06,105.11,105.02,105.1,11233.0,96.506,96.552,96.4693,96.5428,11233.0
2018-08-16 14:50:00,105.1,105.12,105.03,105.04,18936.0,96.5428,96.5612,96.4785,96.4877,18936.0
2018-08-16 14:55:00,105.04,105.04,104.99,105.0,14920.0,96.4877,96.4877,96.4417,96.4509,14920.0
2018-08-16 15:00:00,104.99,105.02,104.96,105.01,18991.0,96.4417,96.4693,96.4142,96.4601,18991.0
2018-08-16 15:05:00,105.02,105.02,104.95,104.96,17151.0,96.4693,96.4693,96.405,96.4142,17151.0
2018-08-16 15:10:00,104.95,104.97,104.91,104.95,34763.0,96.405,96.4234,96.3683,96.405,34763.0
2018-08-16 15:15:00,104.95,104.97,104.86,104.86,29099.0,96.405,96.4234,96.3223,96.3223,29099.0
2018-08-16 15:20:00,104.86,104.92,104.82,104.88,23721.0,96.3223,96.3774,96.2856,96.3407,23721.0
2018-08-16 15:25:00,104.89,104.94,104.87,104.92,19692.0,96.3499,96.3958,96.3315,96.3774,19692.0
2018-08-16 15:30:00,104.93,105.01,104.85,104.99,32242.0,96.3866,96.4601,96.3131,96.4417,32242.0
2018-08-16 15:35:00,104.99,104.99,104.84,104.87,31827.0,96.4417,96.4417,96.304,96.3315,31827.0
2018-08-16 15:40:00,104.86,104.9,104.81,104.89,34378.0,96.3223,96.3591,96.2764,96.3499,34378.0
2018-08-16 15:45:00,104.88,104.92,104.86,104.88,45524.0,96.3407,96.3774,96.3223,96.3407,45524.0
2018-08-16 15:50:00,104.89,104.9,104.78,104.81,47392.0,96.3499,96.3591,96.2488,96.2764,47392.0
2018-08-16 15:55:00,104.81,104.94,104.8,104.89,114047.0,96.2764,96.3958,96.2672,96.3499,114047.0
2018-08-17 09:30:00,105.29,105.64,105.26,105.43,44016.0,96.7173,97.0388,96.6898,96.8459,44016.0
2018-08-17 09:35:00,105.47,105.47,105.14,105.38,9850.0,96.8827,96.8827,96.5795,96.8,9850.0
2018-08-17 09:40:00,105.43,105.53,105.21,105.36,19647.0,96.8459,96.9378,96.6438,96.7816,19647.0
2018-08-17 09:45:00,105.34,105.37,105.13,105.14,6822.0,96.7632,96.7908,96.5703,96.5795,6822.0
2018-08-17 09:50:00,105.12,105.25,105.07,105.24,12200.0,96.5612,96.6806,96.5152,96.6714,12200.0
2018-08-17 09:55:00,105.3,105.3,105.1,105.14,5120.0,96.7265,96.7265,96.5428,96.5795,5120.0
2018-08-17 10:00:00,105.16,105.4,105.11,105.37,12408.0,96.5979,96.8184,96.552,96.7908,12408.0
2018-08-17 10:05:00,105.36,105.36,105.16,105.28,37474.0,96.7816,96.7816,96.5979,96.7081,37474.0
2018-08-17 10:10:00,105.26,105.26,105.01,105.07,16889.0,96.6898,96.6898,96.4601,96.5152,16889.0
2018-08-17 10:15:00,105.07,105.15,104.89,105.0,20716.0,96.5152,96.5887,96.3499,96.4509,20716.0
2018-08-17 10:20:00,105.02,105.03,104.94,105.02,33796.0,96.4693,96.4785,96.3958,96.4693,33796.0
2018-08-17 10:25:00,105.02,105.02,104.99,105.01,44576.0,96.4693,96.4693,96.4417,96.4601,44576.0
2018-08-17 10:30:00,105.01,105.04,104.98,105.02,33165.0,96.4601,96.4877,96.4326,96.4693,33165.0
2018-08-17 10:35:00,105.02,105.35,105.01,105.21,15061.0,96.4693,96.7724,96.4601,96.6438,15061.0
2018-08-17 10:40:00,105.21,105.36,105.21,105.27,17180.0,96.6438,96.7816,96.6438,96.6989,17180.0
2018-08-17 10:45:00,105.28,105.39,105.26,105.3,8265.0,96.7081,96.8092,96.6898,96.7265,8265.0
2018-08-17 10:50:00,105.32,105.38,105.24,105.27,9150.0,96.7449,96.8,96.6714,96.6989,9150.0
2018-08-17 10:55:00,105.25,105.37,105.25,105.37,6234.0,96.6806,96.7908,96.6806,96.7908,6234.0
2018-08-17 11:00:00,105.37,105.45,105.25,105.31,16103.0,96.7908,96.8643,96.6806,96.7357,16103.0
2018-08-17 11:05:00,105.3,105.49,105.3,105.49,9883.0,96.7265,96.901,96.7265,96.901,9883.0
2018-08-17 11:10:00,105.54,105.72,105.53,105.69,10073.0,96.947,97.1123,96.9378,97.0848,10073.0
2018-08-17 11:15:00,105.71,105.83,105.67,105.83,7750.0,97.1031,97.2134,97.0664,97.2134,7750.0
2018-08-17 11:20:00,105.85,105.85,105.61,105.68,13562.0,97.2317,97.2317,97.0113,97.0756,13562.0
2018-08-17 11:25:00,105.69,105.8,105.67,105.8,9593.0,97.0848,97.1858,97.0664,97.1858,9593.0
2018-08-17 11:30:00,105.82,105.91,105.8,105.88,6480.0,97.2042,97.2868,97.1858,97.2593,6480.0
2018-08-17 11:35:00,105.87,105.97,105.85,105.97,5102.0,97.2501,97.342,97.2317,97.342,5102.0
2018-08-17 11:40:00,105.99,106.04,105.94,105.96,21275.0,97.3603,97.4063,97.3144,97.3328,21275.0
2018-08-17 11:45:00,105.93,106.04,105.93,106.01,6850.0,97.3052,97.4063,97.3052,97.3787,6850.0
2018-08-17 11:50:00,105.99,106.1,105.94,106.08,8438.0,97.3603,97.4614,97.3144,97.443,8438.0
2018-08-17 11:55:00,106.09,106.2,106.02,106.05,21239.0,97.4522,97.5532,97.3879,97.4154,21239.0
2018-08-17 12:00:00,106.03,106.03,105.87,105.87,13343.0,97.3971,97.3971,97.2501,97.2501,13343.0
2018-08-17 12:05:00,105.85,105.89,105.8,105.87,10684.0,97.2317,97.2685,97.1858,97.2501,10684.0
2018-08-17 12:10:00,105.87,105.92,105.76,105.78,8048.0,97.2501,97.296,97.1491,97.1674,8048.0
2018-08-17 12:15:00,105.8,105.87,105.8,105.84,4031.0,97.1858,97.2501,97.1858,97.2225,4031.0
2018-08-17 12:20:00,105.84,105.87,105.82,105.87,5144.0,97.2225,97.2501,97.2042,97.2501,5144.0
2018-08-17 12:25:00,105.87,105.93,105.83,105.83,6384.0,97.2501,97.3052,97.2134,97.2134,6384.0
2018-08-17 12:30:00,105.83,105.91,105.77,105.89,14127.0,97.2134,97.2868,97.1582,97.2685,14127.0
2018-08-17 12:35:00,105.88,105.89,105.84,105.84,4426.0,97.2593,97.2685,97.2225,97.2225,4426.0
2018-08-17 12:40:00,105.86,105.87,105.77,105.8,3365.0,97.2409,97.2501,97.1582,97.1858,3365.0
2018-08-17 12:45:00,105.81,105.91,105.81,105.91,4113.0,97.195,97.2868,97.195,97.2868,4113.0
2018-08-17 12:50:00,105.92,106.12,105.9,106.11,30861.0,97.296,97.4797,97.2777,97.4706,30861.0
2018-08-17 12:55:00,106.11,106.18,106.01,106.02,10790.0,97.4706,97.5349,97.3787,97.3879,10790.0
2018-08-17 13:00:00,106.02,106.05,105.95,106.04,7719.0,97.3879,97.4154,97.3236,97.4063,7719.0
2018-08-17 13:05:00,106.07,106.14,106.04,106.14,7102.0,97.4338,97.4981,97.4063,97.4981,7102.0
2018-08-17 13:10:00,106.15,106.33,106.15,106.29,15968.0,97.5073,97.6726,97.5073,97.6359,15968.0
2018-08-17 13:15:00,106.3,106.3,106.17,106.19,13189.0,97.6451,97.6451,97.5257,97.544,13189.0
2018-08-17 13:20:00,106.2,106.22,106.15,106.17,14079.0,97.5532,97.5716,97.5073,97.5257,14079.0
2018-08-17 13:25:00,106.17,106.2,106.13,106.14,7959.0,97.5257,97.5532,97.4889,97.4981,7959.0
2018-08-17 13:30:00,106.13,106.17,106.07,106.16,8856.0,97.4889,97.5257,97.4338,97.5165,8856.0
2018-08-17 13:35:00,106.14,106.14,106.09,106.11,6445.0,97.4981,97.4981,97.4522,97.4706,6445.0
2018-08-17 13:40:00,106.13,106.16,106.1,106.15,12221.0,97.4889,97.5165,97.4614,97.5073,12221.0
2018-08-17 13:45:00,106.17,106.21,106.15,106.17,8946.0,97.5257,97.5624,97.5073,97.5257,8946.0
2018-08-17 13:50:00,106.18,106.19,106.12,106.16,6383.0,97.5349,97.544,97.4797,97.5165,6383.0
2018-08-17 13:55:00,106.16,106.21,106.1,106.19,6950.0,97.5165,97.5624,97.4614,97.544,6950.0
2018-08-17 14:00:00,106.2,106.44,106.19,106.43,16443.0,97.5532,97.7737,97.544,97.7645,16443.0
2018-08-17 14:05:00,106.42,106.45,106.32,106.37,10589.0,97.7553,97.7829,97.6635,97.7094,10589.0
2018-08-17 14:10:00,106.38,106.48,106.36,106.42,13795.0,97.7186,97.8104,97.7002,97.7553,13795.0
2018-08-17 14:15:00,106.43,106.5,106.33,106.35,13426.0,97.7645,97.8288,97.6726,97.691,13426.0
2018-08-17 14:20:00,106.37,106.43,106.3,106.35,5673.0,97.7094,97.7645,97.6451,97.691,5673.0
2018-08-17 14:25:00,106.34,106.43,106.33,106.42,7131.0,97.6818,97.7645,97.6726,97.7553,7131.0
2018-08-17 14:30:00,106.38,106.43,106.36,106.38,10057.0,97.7186,97.7645,97.7002,97.7186,10057.0
2018-08-17 14:35:00,106.35,106.43,106.33,106.41,10105.0,97.691,97.7645,97.6726,97.7461,10105.0
2018-08-17 14:40:00,106.4,106.45,106.39,106.39,7216.0,97.7369,97.7829,97.7278,97.7278,7216.0
2018-08-17 14:45:00,106.39,106.45,106.37,106.41,8651.0,97.7278,97.7829,97.7094,97.7461,8651.0
2018-08-17 14:50:00,106.41,106.55,106.4,106.55,11447.0,97.7461,97.8747,97.7369,97.8747,11447.0
2018-08-17 14:55:00,106.55,106.61,106.52,106.52,12168.0,97.8747,97.9298,97.8472,97.8472,12168.0
2018-08-17 15:00:00,106.5,106.53,106.44,106.53,9498.0,97.8288,97.8564,97.7737,97.8564,9498.0
2018-08-17 15:05:00,106.55,106.55,106.4,106.42,6978.0,97.8747,97.8747,97.7369,97.7553,6978.0
2018-08-17 15:10:00,106.4,106.42,106.37,106.4,8056.0,97.7369,97.7553,97.7094,97.7369,8056.0
2018-08-17 15:15:00,106.41,106.45,106.4,106.45,15096.0,97.7461,97.7829,97.7369,97.7829,15096.0
2018-08-17 15:20:00,106.46,106.52,106.42,106.49,11920.0,97.7921,97.8472,97.7553,97.8196,11920.0
2018-08-17 15:25:00,106.49,106.5,106.47,106.47,11841.0,97.8196,97.8288,97.8012,97.8012,11841.0
2018-08-17 15:30:00,106.47,106.48,106.36,106.37,19885.0,97.8012,97.8104,97.7002,97.7094,19885.0
2018-08-17 15:35:00,106.36,106.37,106.24,106.26,12599.0,97.7002,97.7094,97.59,97.6083,12599.0
2018-08-17 15:40:00,106.27,106.32,106.26,106.29,12320.0,97.6175,97.6635,97.6083,97.6359,12320.0
2018-08-17 15:45:00,106.29,106.32,106.27,106.3,33428.0,97.6359,97.6635,97.6175,97.6451,33428.0
2018-08-17 15:50:00,106.29,106.33,106.25,106.28,36651.0,97.6359,97.6726,97.5992,97.6267,36651.0
2018-08-17 15:55:00,106.27,106.4,106.27,106.37,76691.0,97.6175,97.7369,97.6175,97.7094,76691.0
2018-08-20 09:30:00,106.75,107.1,106.7,107.03,23619.0,98.0584,98.3799,98.0125,98.3156,23619.0
2018-08-20 09:35:00,107.03,107.43,106.97,107.19,7450.0,98.3156,98.6831,98.2605,98.4626,7450.0
2018-08-20 09:40:00,107.18,107.18,106.77,106.77,5665.0,98.4534,98.4534,98.0768,98.0768,5665.0
2018-08-20 09:45:00,106.81,107.13,106.81,107.09,9098.0,98.1136,98.4075,98.1136,98.3708,9098.0
2018-08-20 09:50:00,107.07,107.07,106.93,106.97,12212.0,98.3524,98.3524,98.2238,98.2605,12212.0
2018-08-20 09:55:00,106.94,107.04,106.84,107.0,20078.0,98.233,98.3248,98.1411,98.2881,20078.0
2018-08-20 10:00:00,107.04,107.3,107.0,107.26,12562.0,98.3248,98.5637,98.2881,98.5269,12562.0
2018-08-20 10:05:00,107.27,107.37,107.27,107.31,24495.0,98.5361,98.628,98.5361,98.5729,24495.0
2018-08-20 10:10:00,107.27,107.33,107.15,107.33,13850.0,98.5361,98.5912,98.4259,98.5912,13850.0
2018-08-20 10:15:00,107.3,107.32,107.13,107.31,35190.0,98.5637,98.582,98.4075,98.5729,35190.0
2018-08-20 10:20:00,107.28,107.32,107.21,107.23,4800.0,98.5453,98.582,98.481,98.4994,4800.0
2018-08-20 10:25:00,107.23,107.36,107.2,107.2,10700.0,98.4994,98.6188,98.4718,98.4718,10700.0
2018-08-20 10:30:00,107.2,107.33,107.2,107.29,10421.0,98.4718,98.5912,98.4718,98.5545,10421.0
2018-08-20 10:35:00,107.29,107.41,107.28,107.36,12666.0,98.5545,98.6647,98.5453,98.6188,12666.0
2018-08-20 10:40:00,107.35,107.38,107.23,107.32,29100.0,98.6096,98.6372,98.4994,98.582,29100.0
2018-08-20 10:45:00,107.34,107.48,107.33,107.44,16500.0,98.6004,98.729,98.5912,98.6923,16500.0
2018-08-20 10:50:00,107.43,107.58,107.41,107.56,10871.0,98.6831,98.8209,98.6647,98.8025,10871.0
2018-08-20 10:55:00,107.58,107.74,107.55,107.73,22591.0,98.8209,98.9678,98.7933,98.9587,22591.0
2018-08-20 11:00:00,107.69,107.87,107.67,107.84,10932.0,98.9219,99.0873,98.9035,99.0597,10932.0
2018-08-20 11:05:00,107.84,107.85,107.75,107.79,5948.0,99.0597,99.0689,98.977,99.0138,5948.0
2018-08-20 11:10:00,107.79,107.92,107.78,107.87,20362.0,99.0138,99.1332,99.0046,99.0873,20362.0
2018-08-20 11:15:00,107.88,107.98,107.83,107.94,8672.0,99.0964,99.1883,99.0505,99.1516,8672.0
2018-08-20 11:20:00,107.93,107.98,107.84,107.94,24789.0,99.1424,99.1883,99.0597,99.1516,24789.0
2018-08-20 11:25:00,107.93,107.99,107.9,107.93,10006.0,99.1424,99.1975,99.1148,99.1424,10006.0
2018-08-20 11:30:00,107.93,107.98,107.83,107.9,21518.0,99.1424,99.1883,99.0505,99.1148,21518.0
2018-08-20 11:35:00,107.9,107.9,107.78,107.8,7136.0,99.1148,99.1148,99.0046,99.023,7136.0
2018-08-20 11:40:00,107.81,107.82,107.7,107.77,10858.0,99.0321,99.0413,98.9311,98.9954,10858.0
2018-08-20 11:45:00,107.75,107.83,107.71,107.8,7837.0,98.977,99.0505,98.9403,99.023,7837.0
2018-08-20 11:50:00,107.81,107.84,107.76,107.77,6410.0,99.0321,99.0597,98.9862,98.9954,6410.0
2018-08-20 11:55:00,107.79,107.8,107.72,107.76,5744.0,99.0138,99.023,98.9495,98.9862,5744.0
2018-08-20 12:00:00,107.77,107.81,107.75,107.79,14314.0,98.9954,99.0321,98.977,99.0138,14314.0
2018-08-20 12:05:00,107.78,107.81,107.76,107.77,4764.0,99.0046,99.0321,98.9862,98.9954,4764.0
2018-08-20 12:10:00,107.79,107.98,107.79,107.98,14335.0,99.0138,99.1883,99.0138,99.1883,14335.0
2018-08-20 12:15:00,107.99,107.99,107.83,107.83,5831.0,99.1975,99.1975,99.0505,99.0505,5831.0
2018-08-20 12:20:00,107.83,107.95,107.81,107.93,9654.0,99.0505,99.1607,99.0321,99.1424,9654.0
2018-08-20 12:25:00,107.95,107.96,107.87,107.96,5700.0,99.1607,99.1699,99.0873,99.1699,5700.0
2018-08-20 12:30:00,108.0,108.08,107.98,108.06,10319.0,99.2067,99.2802,99.1883,99.2618,10319.0
2018-08-20 12:35:00,108.06,108.12,108.04,108.11,5760.0,99.2618,99.3169,99.2434,99.3077,5760.0
2018-08-20 12:40:00,108.13,108.17,108.03,108.03,8694.0,99.3261,99.3628,99.2342,99.2342,8694.0
2018-08-20 12:45:00,108.02,108.14,108.02,108.13,7526.0,99.225,99.3353,99.225,99.3261,7526.0
2018-08-20 12:50:00,108.11,108.11,108.04,108.04,6319.0,99.3077,99.3077,99.2434,99.2434,6319.0
2018-08-20 12:55:00,108.05,108.05,107.98,107.98,10570.0,99.2526,99.2526,99.1883,99.1883,10570.0
2018-08-20 13:00:00,107.97,108.01,107.9,107.99,9772.0,99.1791,99.2159,99.1148,99.1975,9772.0
2018-08-20 13:05:00,108.01,108.02,107.98,108.0,4564.0,99.2159,99.225,99.1883,99.2067,4564.0
2018-08-20 13:10:00,108.0,108.03,107.97,107.98,3290.0,99.2067,99.2342,99.1791,99.1883,3290.0
2018-08-20 13:15:00,107.97,107.97,107.87,107.92,8205.0,99.1791,99.1791,99.0873,99.1332,8205.0
2018-08-20 13:20:00,107.92,108.0,107.92,107.97,8077.0,99.1332,99.2067,99.1332,99.1791,8077.0
2018-08-20 13:25:00,107.97,108.02,107.97,108.01,7459.0,99.1791,99.225,99.1791,99.2159,7459.0
2018-08-20 13:30:00,108.01,108.13,107.99,108.11,7052.0,99.2159,99.3261,99.1975,99.3077,7052.0
2018-08-20 13:35:00,108.11,108.11,108.01,108.04,6325.0,99.3077,99.3077,99.2159,99.2434,6325.0
2018-08-20 13:40:00,108.03,108.09,108.02,108.07,71744.0,99.2342,99.2893,99.225,99.271,71744.0
2018-08-20 13:45:00,108.05,108.13,108.05,108.08,14221.0,99.2526,99.3261,99.2526,99.2802,14221.0
2018-08-20 13:50:00,108.08,108.1,108.03,108.05,14382.0,99.2802,99.2985,99.2342,99.2526,14382.0
2018-08-20 13:55:00,108.07,108.15,108.02,108.15,9581.0,99.271,99.3445,99.225,99.3445,9581.0
2018-08-20 14:00:00,108.14,108.16,108.1,108.12,8287.0,99.3353,99.3536,99.2985,99.3169,8287.0
2018-08-20 14:05:00,108.13,108.14,107.99,108.02,12009.0,99.3261,99.3353,99.1975,99.225,12009.0
2018-08-20 14:10:00,108.0,108.1,108.0,108.08,9669.0,99.2067,99.2985,99.2067,99.2802,9669.0
2018-08-20 14:15:00,108.07,108.11,108.04,108.09,7468.0,99.271,99.3077,99.2434,99.2893,7468.0
2018-08-20 14:20:00,108.07,108.12,108.07,108.09,11357.0,99.271,99.3169,99.271,99.2893,11357.0
2018-08-20 14:25:00,108.08,108.13,108.08,108.12,5150.0,99.2802,99.3261,99.2802,99.3169,5150.0
2018-08-20 14:30:00,108.12,108.13,108.06,108.08,10045.0,99.3169,99.3261,99.2618,99.2802,10045.0
2018-08-20 14:35:00,108.08,108.09,107.99,108.01,25954.0,99.2802,99.2893,99.1975,99.2159,25954.0
2018-08-20 14:40:00,108.0,108.01,107.91,107.91,10282.0,99.2067,99.2159,99.124,99.124,10282.0
2018-08-20 14:45:00,107.91,107.94,107.82,107.85,16199.0,99.124,99.1516,99.0413,99.0689,16199.0
2018-08-20 14:50:00,107.84,107.85,107.81,107.82,4671.0,99.0597,99.0689,99.0321,99.0413,4671.0
2018-08-20 14:55:00,107.84,107.87,107.81,107.86,7762.0,99.0597,99.0873,99.0321,99.0781,7762.0
2018-08-20 15:00:00,107.85,107.85,107.74,107.74,7269.0,99.0689,99.0689,98.9678,98.9678,7269.0
2018-08-20 15:05:00,107.72,107.73,107.6,107.64,7833.0,98.9495,98.9587,98.8392,98.876,7833.0
2018-08-20 15:10:00,107.64,107.71,107.63,107.71,8109.0,98.876,98.9403,98.8668,98.9403,8109.0
2018-08-20 15:15:00,107.7,107.74,107.66,107.71,11417.0,98.9311,98.9678,98.8944,98.9403,11417.0
2018-08-20 15:20:00,107.71,107.77,107.71,107.77,13607.0,98.9403,98.9954,98.9403,98.9954,13607.0
2018-08-20 15:25:00,107.78,107.82,107.77,107.8,9759.0,99.0046,99.0413,98.9954,99.023,9759.0
2018-08-20 15:30:00,107.78,107.79,107.71,107.72,16783.0,99.0046,99.0138,98.9403,98.9495,16783.0
2018-08-20 15:35:00,107.73,107.74,107.68,107.69,16099.0,98.9587,98.9678,98.9127,98.9219,16099.0
2018-08-20 15:40:00,107.69,107.69,107.59,107.6,24279.0,98.9219,98.9219,98.8301,98.8392,24279.0
2018-08-20 15:45:00,107.59,107.62,107.52,107.57,41829.0,98.8301,98.8576,98.7658,98.8117,41829.0
2018-08-20 15:50:00,107.57,107.59,107.53,107.56,34241.0,98.8117,98.8301,98.7749,98.8025,34241.0
2018-08-20 15:55:00,107.56,107.59,107.5,107.53,64161.0,98.8025,98.8301,98.7474,98.7749,64161.0
2018-08-21 09:30:00,107.59,108.07,107.59,107.97,24803.0,98.8301,99.271,98.8301,99.1791,24803.0
2018-08-21 09:35:00,107.98,108.17,107.87,107.89,12467.0,99.1883,99.3628,99.0873,99.1056,12467.0
2018-08-21 09:40:00,107.87,107.99,107.81,107.81,12470.0,99.0873,99.1975,99.0321,99.0321,12470.0
2018-08-21 09:45:00,107.89,107.9,107.7,107.86,8358.0,99.1056,99.1148,98.9311,99.0781,8358.0
2018-08-21 09:50:00,107.82,107.9,107.75,107.75,4100.0,99.0413,99.1148,98.977,98.977,4100.0
2018-08-21 09:55:00,107.75,107.89,107.72,107.89,11641.0,98.977,99.1056,98.9495,99.1056,11641.0
2018-08-21 10:00:00,107.82,107.83,107.38,107.38,14926.0,99.0413,99.0505,98.6372,98.6372,14926.0
2018-08-21 10:05:00,107.47,107.47,107.29,107.29,10858.0,98.7198,98.7198,98.5545,98.5545,10858.0
2018-08-21 10:10:00,107.36,107.54,107.32,107.37,25396.0,98.6188,98.7841,98.582,98.628,25396.0
2018-08-21 10:15:00,107.36,107.48,107.23,107.23,24760.0,98.6188,98.729,98.4994,98.4994,24760.0
2018-08-21 10:20:00,107.2,107.22,107.1,107.18,13509.0,98.4718,98.4902,98.3799,98.4534,13509.0
2018-08-21 10:25:00,107.18,107.22,107.11,107.12,10143.0,98.4534,98.4902,98.3891,98.3983,10143.0
2018-08-21 10:30:00,107.12,107.19,107.1,107.18,16079.0,98.3983,98.4626,98.3799,98.4534,16079.0
2018-08-21 10:35:00,107.18,107.27,107.1,107.13,14041.0,98.4534,98.5361,98.3799,98.4075,14041.0
2018-08-21 10:40:00,107.09,107.17,107.04,107.14,21669.0,98.3708,98.4442,98.3248,98.4167,21669.0
2018-08-21 10:45:00,107.16,107.29,107.15,107.2,11775.0,98.4351,98.5545,98.4259,98.4718,11775.0
2018-08-21 10:50:00,107.24,107.3,107.2,107.23,8320.0,98.5086,98.5637,98.4718,98.4994,8320.0
2018-08-21 10:55:00,107.21,107.21,107.03,107.04,18434.0,98.481,98.481,98.3156,98.3248,18434.0
2018-08-21 11:00:00,107.05,107.22,107.04,107.19,14049.0,98.334,98.4902,98.3248,98.4626,14049.0
2018-08-21 11:05:00,107.19,107.33,107.19,107.3,11682.0,98.4626,98.5912,98.4626,98.5637,11682.0
2018-08-21 11:10:00,107.29,107.35,107.22,107.24,11706.0,98.5545,98.6096,98.4902,98.5086,11706.0
2018-08-21 11:15:00,107.23,107.24,107.19,107.2,15085.0,98.4994,98.5086,98.4626,98.4718,15085.0
2018-08-21 11:20:00,107.21,107.45,107.2,107.32,13977.0,98.481,98.7015,98.4718,98.582,13977.0
2018-08-21 11:25:00,107.33,107.36,107.23,107.25,16409.0,98.5912,98.6188,98.4994,98.5177,16409.0
2018-08-21 11:30:00,107.26,107.39,107.24,107.38,20272.0,98.5269,98.6463,98.5086,98.6372,20272.0
2018-08-21 11:35:00,107.43,107.6,107.41,107.54,8988.0,98.6831,98.8392,98.6647,98.7841,8988.0
2018-08-21 11:40:00,107.53,107.62,107.53,107.62,6447.0,98.7749,98.8576,98.7749,98.8576,6447.0
2018-08-21 11:45:00,107.63,107.65,107.56,107.56,4102.0,98.8668,98.8852,98.8025,98.8025,4102.0
2018-08-21 11:50:00,107.59,107.59,107.49,107.52,3749.0,98.8301,98.8301,98.7382,98.7658,3749.0
2018-08-21 11:55:00,107.49,107.59,107.49,107.58,6843.0,98.7382,98.8301,98.7382,98.8209,6843.0
2018-08-21 12:00:00,107.56,107.7,107.55,107.7,9200.0,98.8025,98.9311,98.7933,98.9311,9200.0
2018-08-21 12:05:00,107.69,107.71,107.6,107.63,7023.0,98.9219,98.9403,98.8392,98.8668,7023.0
2018-08-21 12:10:00,107.63,107.63,107.53,107.55,7133.0,98.8668,98.8668,98.7749,98.7933,7133.0
2018-08-21 12:15:00,107.58,107.64,107.57,107.64,4864.0,98.8209,98.876,98.8117,98.876,4864.0
2018-08-21 12:20:00,107.63,107.76,107.59,107.75,55588.0,98.8668,98.9862,98.8301,98.977,55588.0
2018-08-21 12:25:00,107.75,107.81,107.74,107.8,10039.0,98.977,99.0321,98.9678,99.023,10039.0
2018-08-21 12:30:00,107.8,107.81,107.7,107.7,24421.0,99.023,99.0321,98.9311,98.9311,24421.0
2018-08-21 12:35:00,107.7,107.7,107.56,107.6,8727.0,98.9311,98.9311,98.8025,98.8392,8727.0
2018-08-21 12:40:00,107.58,107.6,107.53,107.59,8687.0,98.8209,98.8392,98.7749,98.8301,8687.0
2018-08-21 12:45:00,107.6,107.66,107.52,107.56,32340.0,98.8392,98.8944,98.7658,98.8025,32340.0
2018-08-21 12:50:00,107.56,107.64,107.53,107.58,19873.0,98.8025,98.876,98.7749,98.8209,19873.0
2018-08-21 12:55:00,107.59,107.59,107.44,107.49,10855.0,98.8301,98.8301,98.6923,98.7382,10855.0
2018-08-21 13:00:00,107.49,107.54,107.45,107.47,18089.0,98.7382,98.7841,98.7015,98.7198,18089.0
2018-08-21 13:05:00,107.5,107.55,107.46,107.52,37206.0,98.7474,98.7933,98.7106,98.7658,37206.0
2018-08-21 13:10:00,107.51,107.52,107.46,107.47,16575.0,98.7566,98.7658,98.7106,98.7198,16575.0
2018-08-21 13:15:00,107.48,107.51,107.47,107.49,8307.0,98.729,98.7566,98.7198,98.7382,8307.0
2018-08-21 13:20:00,107.47,107.52,107.45,107.47,6375.0,98.7198,98.7658,98.7015,98.7198,6375.0
2018-08-21 13:25:00,107.48,107.5,107.42,107.45,14740.0,98.729,98.7474,98.6739,98.7015,14740.0
2018-08-21 13:30:00,107.46,107.58,107.46,107.58,57038.0,98.7106,98.8209,98.7106,98.8209,57038.0
2018-08-21 13:35:00,107.55,107.6,107.52,107.54,14809.0,98.7933,98.8392,98.7658,98.7841,14809.0
2018-08-21 13:40:00,107.53,107.62,107.52,107.58,30969.0,98.7749,98.8576,98.7658,98.8209,30969.0
2018-08-21 13:45:00,107.58,107.58,107.5,107.53,9105.0,98.8209,98.8209,98.7474,98.7749,9105.0
2018-08-21 13:50:00,107.51,107.6,107.49,107.58,14050.0,98.7566,98.8392,98.7382,98.8209,14050.0
2018-08-21 13:55:00,107.58,107.63,107.54,107.56,25753.0,98.8209,98.8668,98.7841,98.8025,25753.0
2018-08-21 14:00:00,107.55,107.71,107.55,107.66,50637.0,98.7933,98.9403,98.7933,98.8944,50637.0
2018-08-21 14:05:00,107.65,107.72,107.62,107.69,23061.0,98.8852,98.9495,98.8576,98.9219,23061.0
2018-08-21 14:10:00,107.71,107.71,107.58,107.6,24979.0,98.9403,98.9403,98.8209,98.8392,24979.0
2018-08-21 14:15:00,107.6,107.67,107.6,107.64,45697.0,98.8392,98.9035,98.8392,98.876,45697.0
2018-08-21 14:20:00,107.63,107.67,107.6,107.64,23959.0,98.8668,98.9035,98.8392,98.876,23959.0
2018-08-21 14:25:00,107.64,107.68,107.6,107.63,15361.0,98.876,98.9127,98.8392,98.8668,15361.0
2018-08-21 14:30:00,107.61,107.61,107.51,107.53,10332.0,98.8484,98.8484,98.7566,98.7749,10332.0
2018-08-21 14:35:00,107.55,107.61,107.51,107.59,27723.0,98.7933,98.8484,98.7566,98.8301,27723.0
2018-08-21 14:40:00,107.58,107.62,107.54,107.57,23342.0,98.8209,98.8576,98.7841,98.8117,23342.0
2018-08-21 14:45:00,107.57,107.63,107.53,107.53,9290.0,98.8117,98.8668,98.7749,98.7749,9290.0
2018-08-21 14:50:00,107.54,107.56,107.47,107.47,8582.0,98.7841,98.8025,98.7198,98.7198,8582.0
2018-08-21 14:55:00,107.48,107.52,107.46,107.49,10817.0,98.729,98.7658,98.7106,98.7382,10817.0
2018-08-21 15:00:00,107.49,107.56,107.47,107.54,14606.0,98.7382,98.8025,98.7198,98.7841,14606.0
2018-08-21 15:05:00,107.54,107.59,107.52,107.52,9143.0,98.7841,98.8301,98.7658,98.7658,9143.0
2018-08-21 15:10:00,107.55,107.59,107.53,107.55,9936.0,98.7933,98.8301,98.7749,98.7933,9936.0
2018-08-21 15:15:00,107.55,107.56,107.49,107.51,13109.0,98.7933,98.8025,98.7382,98.7566,13109.0
2018-08-21 15:20:00,107.52,107.59,107.49,107.58,9629.0,98.7658,98.8301,98.7382,98.8209,9629.0
2018-08-21 15:25:00,107.57,107.6,107.53,107.53,13658.0,98.8117,98.8392,98.7749,98.7749,13658.0
2018-08-21 15:30:00,107.55,107.57,107.49,107.55,13340.0,98.7933,98.8117,98.7382,98.7933,13340.0
2018-08-21 15:35:00,107.55,107.55,107.5,107.52,13325.0,98.7933,98.7933,98.7474,98.7658,13325.0
2018-08-21 15:40:00,107.52,107.65,107.51,107.64,13164.0,98.7658,98.8852,98.7566,98.876,13164.0
2018-08-21 15:45:00,107.63,107.63,107.54,107.56,25451.0,98.8668,98.8668,98.7841,98.8025,25451.0
2018-08-21 15:50:00,107.55,107.64,107.52,107.63,25113.0,98.7933,98.876,98.7658,98.8668,25113.0
2018-08-21 15:55:00,107.63,107.69,107.6,107.61,71557.0,98.8668,98.9219,98.8392,98.8484,71557.0
2018-08-22 09:30:00,108.59,108.99,108.25,108.93,37037.0,99.7486,100.1161,99.4363,100.061,37037.0
2018-08-22 09:35:00,108.82,108.98,108.07,108.65,27093.0,99.9599,100.1069,99.271,99.8037,27093.0
2018-08-22 09:40:00,108.71,109.05,108.67,108.96,22446.0,99.8589,100.1712,99.8221,100.0885,22446.0
2018-08-22 09:45:00,108.93,108.93,108.41,108.5,9750.0,100.061,100.061,99.5833,99.666,9750.0
2018-08-22 09:50:00,108.48,108.58,108.29,108.31,20699.0,99.6476,99.7394,99.4731,99.4914,20699.0
2018-08-22 09:55:00,108.36,108.52,108.3,108.31,11509.0,99.5374,99.6843,99.4822,99.4914,11509.0
2018-08-22 10:00:00,108.29,108.38,108.2,108.27,15078.0,99.4731,99.5557,99.3904,99.4547,15078.0
2018-08-22 10:05:00,108.3,108.62,108.3,108.57,19438.0,99.4822,99.7762,99.4822,99.7303,19438.0
2018-08-22 10:10:00,108.54,108.78,108.52,108.73,30659.0,99.7027,99.9232,99.6843,99.8772,30659.0
2018-08-22 10:15:00,108.74,108.78,108.59,108.77,26041.0,99.8864,99.9232,99.7486,99.914,26041.0
2018-08-22 10:20:00,108.76,108.83,108.62,108.72,11498.0,99.9048,99.9691,99.7762,99.868,11498.0
2018-08-22 10:25:00,108.7,108.7,108.41,108.41,25222.0,99.8497,99.8497,99.5833,99.5833,25222.0
2018-08-22 10:30:00,108.46,108.68,108.45,108.66,13547.0,99.6292,99.8313,99.62,99.8129,13547.0
2018-08-22 10:35:00,108.66,108.78,108.64,108.77,11549.0,99.8129,99.9232,99.7946,99.914,11549.0
2018-08-22 10:40:00,108.77,108.9,108.75,108.83,19733.0,99.914,100.0334,99.8956,99.9691,19733.0
2018-08-22 10:45:00,108.83,108.93,108.79,108.8,25067.0,99.9691,100.061,99.9323,99.9415,25067.0
2018-08-22 10:50:00,108.81,108.92,108.81,108.86,14303.0,99.9507,100.0518,99.9507,99.9967,14303.0
2018-08-22 10:55:00,108.85,108.86,108.79,108.82,26979.0,99.9875,99.9967,99.9323,99.9599,26979.0
2018-08-22 11:00:00,108.81,108.88,108.79,108.88,15090.0,99.9507,100.015,99.9323,100.015,15090.0
2018-08-22 11:05:00,108.88,108.95,108.69,108.77,90362.0,100.015,100.0793,99.8405,99.914,90362.0
2018-08-22 11:10:00,108.78,108.78,108.48,108.54,114701.0,99.9232,99.9232,99.6476,99.7027,114701.0
2018-08-22 11:15:00,108.52,108.59,108.38,108.59,16535.0,99.6843,99.7486,99.5557,99.7486,16535.0
2018-08-22 11:20:00,108.63,108.78,108.62,108.74,10522.0,99.7854,99.9232,99.7762,99.8864,10522.0
2018-08-22 11:25:00,108.76,108.84,108.63,108.67,8043.0,99.9048,99.9783,99.7854,99.8221,8043.0
2018-08-22 11:30:00,108.66,108.7,108.57,108.6,6700.0,99.8129,99.8497,99.7303,99.7578,6700.0
2018-08-22 11:35:00,108.58,108.63,108.51,108.6,12982.0,99.7394,99.7854,99.6751,99.7578,12982.0
2018-08-22 11:40:00,108.64,108.68,108.51,108.58,20090.0,99.7946,99.8313,99.6751,99.7394,20090.0
2018-08-22 11:45:00,108.59,108.6,108.47,108.48,11635.0,99.7486,99.7578,99.6384,99.6476,11635.0
2018-08-22 11:50:00,108.48,108.51,108.43,108.46,9315.0,99.6476,99.6751,99.6017,99.6292,9315.0
2018-08-22 11:55:00,108.48,108.6,108.44,108.6,6715.0,99.6476,99.7578,99.6108,99.7578,6715.0
2018-08-22 12:00:00,108.61,108.76,108.6,108.73,8500.0,99.767,99.9048,99.7578,99.8772,8500.0
2018-08-22 12:05:00,108.73,108.75,108.63,108.67,11225.0,99.8772,99.8956,99.7854,99.8221,11225.0
2018-08-22 12:10:00,108.65,108.65,108.57,108.59,12550.0,99.8037,99.8037,99.7303,99.7486,12550.0
2018-08-22 12:15:00,108.58,108.61,108.54,108.57,9058.0,99.7394,99.767,99.7027,99.7303,9058.0
2018-08-22 12:20:00,108.58,108.64,108.56,108.59,15063.0,99.7394,99.7946,99.7211,99.7486,15063.0
2018-08-22 12:25:00,108.59,108.65,108.56,108.6,11502.0,99.7486,99.8037,99.7211,99.7578,11502.0
2018-08-22 12:30:00,108.61,108.63,108.53,108.55,15191.0,99.767,99.7854,99.6935,99.7119,15191.0
2018-08-22 12:35:00,108.55,108.56,108.36,108.36,32345.0,99.7119,99.7211,99.5374,99.5374,32345.0
2018-08-22 12:40:00,108.39,108.4,108.29,108.29,11677.0,99.5649,99.5741,99.4731,99.4731,11677.0
2018-08-22 12:45:00,108.31,108.33,108.16,108.16,12354.0,99.4914,99.5098,99.3536,99.3536,12354.0
2018-08-22 12:50:00,108.16,108.16,108.08,108.09,10477.0,99.3536,99.3536,99.2802,99.2893,10477.0
2018-08-22 12:55:00,108.06,108.1,108.05,108.06,9120.0,99.2618,99.2985,99.2526,99.2618,9120.0
2018-08-22 13:00:00,108.05,108.14,107.97,107.97,8189.0,99.2526,99.3353,99.1791,99.1791,8189.0
2018-08-22 13:05:00,107.96,107.98,107.8,107.82,9052.0,99.1699,99.1883,99.023,99.0413,9052.0
2018-08-22 13:10:00,107.84,107.96,107.82,107.9,8969.0,99.0597,99.1699,99.0413,99.1148,8969.0
2018-08-22 13:15:00,107.9,107.94,107.84,107.89,8167.0,99.1148,99.1516,99.0597,99.1056,8167.0
2018-08-22 13:20:00,107.87,107.92,107.78,107.92,6062.0,99.0873,99.1332,99.0046,99.1332,6062.0
2018-08-22 13:25:00,107.92,107.99,107.9,107.97,7231.0,99.1332,99.1975,99.1148,99.1791,7231.0
2018-08-22 13:30:00,107.97,107.97,107.89,107.96,11168.0,99.1791,99.1791,99.1056,99.1699,11168.0
2018-08-22 13:35:00,107.95,108.1,107.95,108.04,9297.0,99.1607,99.2985,99.1607,99.2434,9297.0
2018-08-22 13:40:00,108.04,108.07,108.03,108.06,5894.0,99.2434,99.271,99.2342,99.2618,5894.0
2018-08-22 13:45:00,108.03,108.08,107.94,107.94,5700.0,99.2342,99.2802,99.1516,99.1516,5700.0
2018-08-22 13:50:00,107.92,107.92,107.87,107.9,8850.0,99.1332,99.1332,99.0873,99.1148,8850.0
2018-08-22 13:55:00,107.92,107.97,107.91,107.92,6871.0,99.1332,99.1791,99.124,99.1332,6871.0
2018-08-22 14:00:00,107.92,108.12,107.92,108.03,14174.0,99.1332,99.3169,99.1332,99.2342,14174.0
2018-08-22 14:05:00,108.04,108.06,107.79,107.79,9919.0,99.2434,99.2618,99.0138,99.0138,9919.0
2018-08-22 14:10:00,107.79,107.82,107.74,107.77,16071.0,99.0138,99.0413,98.9678,98.9954,16071.0
2018-08-22 14:15:00,107.78,107.78,107.46,107.47,9436.0,99.0046,99.0046,98.7106,98.7198,9436.0
2018-08-22 14:20:00,107.45,107.53,107.41,107.47,42374.0,98.7015,98.7749,98.6647,98.7198,42374.0
2018-08-22 14:25:00,107.45,107.55,107.38,107.54,12978.0,98.7015,98.7933,98.6372,98.7841,12978.0
2018-08-22 14:30:00,107.53,107.54,107.4,107.43,13007.0,98.7749,98.7841,98.6555,98.6831,13007.0
2018-08-22 14:35:00,107.45,107.5,107.41,107.45,20365.0,98.7015,98.7474,98.6647,98.7015,20365.0
2018-08-22 14:40:00,107.44,107.5,107.28,107.29,12080.0,98.6923,98.7474,98.5453,98.5545,12080.0
2018-08-22 14:45:00,107.28,107.28,106.96,106.99,15863.0,98.5453,98.5453,98.2513,98.2789,15863.0
2018-08-22 14:50:00,106.97,107.11,106.93,107.09,37153.0,98.2605,98.3891,98.2238,98.3708,37153.0
2018-08-22 14:55:00,107.09,107.32,107.08,107.3,21598.0,98.3708,98.582,98.3616,98.5637,21598.0
2018-08-22 15:00:00,107.31,107.35,107.16,107.17,17270.0,98.5729,98.6096,98.4351,98.4442,17270.0
2018-08-22 15:05:00,107.19,107.19,107.07,107.1,13433.0,98.4626,98.4626,98.3524,98.3799,13433.0
2018-08-22 15:10:00,107.1,107.1,106.96,107.05,47800.0,98.3799,98.3799,98.2513,98.334,47800.0
2018-08-22 15:15:00,107.06,107.1,107.03,107.06,12104.0,98.3432,98.3799,98.3156,98.3432,12104.0
2018-08-22 15:20:00,107.07,107.23,107.07,107.23,17160.0,98.3524,98.4994,98.3524,98.4994,17160.0
2018-08-22 15:25:00,107.23,107.25,107.16,107.2,10810.0,98.4994,98.5177,98.4351,98.4718,10810.0
2018-08-22 15:30:00,107.22,107.41,107.21,107.41,19995.0,98.4902,98.6647,98.481,98.6647,19995.0
2018-08-22 15:35:00,107.42,107.55,107.38,107.38,23047.0,98.6739,98.7933,98.6372,98.6372,23047.0
2018-08-22 15:40:00,107.4,107.61,107.4,107.58,30262.0,98.6555,98.8484,98.6555,98.8209,30262.0
2018-08-22 15:45:00,107.58,107.59,107.41,107.49,40847.0,98.8209,98.8301,98.6647,98.7382,40847.0
2018-08-22 15:50:00,107.48,107.48,107.31,107.37,46924.0,98.729,98.729,98.5729,98.628,46924.0
2018-08-22 15:55:00,107.38,107.41,107.24,107.28,111990.0,98.6372,98.6647,98.5086,98.5453,111990.0
2018-08-23 09:30:00,107.19,107.59,107.19,107.49,16040.0,98.4626,98.8301,98.4626,98.7382,16040.0
2018-08-23 09:35:00,107.53,107.87,107.31,107.87,11502.0,98.7749,99.0873,98.5729,99.0873,11502.0
2018-08-23 09:40:00,107.84,108.0,107.65,107.79,11334.0,99.0597,99.2067,98.8852,99.0138,11334.0
2018-08-23 09:45:00,107.77,107.83,107.65,107.83,4640.0,98.9954,99.0505,98.8852,99.0505,4640.0
2018-08-23 09:50:00,107.85,107.88,107.65,107.65,6115.0,99.0689,99.0964,98.8852,98.8852,6115.0
2018-08-23 09:55:00,107.62,107.62,107.4,107.44,32357.0,98.8576,98.8576,98.6555,98.6923,32357.0
2018-08-23 10:00:00,107.43,107.5,107.39,107.39,45001.0,98.6831,98.7474,98.6463,98.6463,45001.0
2018-08-23 10:05:00,107.4,107.51,107.37,107.42,50876.0,98.6555,98.7566,98.628,98.6739,50876.0
2018-08-23 10:10:00,107.42,107.5,107.37,107.48,47732.0,98.6739,98.7474,98.628,98.729,47732.0
2018-08-23 10:15:00,107.49,107.59,107.44,107.59,46067.0,98.7382,98.8301,98.6923,98.8301,46067.0
2018-08-23 10:20:00,107.59,107.61,107.42,107.48,26456.0,98.8301,98.8484,98.6739,98.729,26456.0
2018-08-23 10:25:00,107.46,107.84,107.44,107.84,29696.0,98.7106,99.0597,98.6923,99.0597,29696.0
2018-08-23 10:30:00,107.89,108.05,107.81,107.81,11435.0,99.1056,99.2526,99.0321,99.0321,11435.0
2018-08-23 10:35:00,107.78,107.82,107.68,107.7,16755.0,99.0046,99.0413,98.9127,98.9311,16755.0
2018-08-23 10:40:00,107.72,107.79,107.64,107.73,12531.0,98.9495,99.0138,98.876,98.9587,12531.0
2018-08-23 10:45:00,107.74,107.75,107.56,107.57,18568.0,98.9678,98.977,98.8025,98.8117,18568.0
2018-08-23 10:50:00,107.57,107.65,107.5,107.54,18933.0,98.8117,98.8852,98.7474,98.7841,18933.0
2018-08-23 10:55:00,107.55,107.63,107.5,107.52,14804.0,98.7933,98.8668,98.7474,98.7658,14804.0
2018-08-23 11:00:00,107.5,107.75,107.5,107.74,9706.0,98.7474,98.977,98.7474,98.9678,9706.0
2018-08-23 11:05:00,107.73,107.74,107.65,107.71,17343.0,98.9587,98.9678,98.8852,98.9403,17343.0
2018-08-23 11:10:00,107.71,107.74,107.68,107.73,13923.0,98.9403,98.9678,98.9127,98.9587,13923.0
2018-08-23 11:15:00,107.73,107.73,107.52,107.54,11299.0,98.9587,98.9587,98.7658,98.7841,11299.0
2018-08-23 11:20:00,107.52,107.71,107.46,107.67,12624.0,98.7658,98.9403,98.7106,98.9035,12624.0
2018-08-23 11:25:00,107.69,107.72,107.58,107.58,23348.0,98.9219,98.9495,98.8209,98.8209,23348.0
2018-08-23 11:30:00,107.54,107.69,107.53,107.67,10736.0,98.7841,98.9219,98.7749,98.9035,10736.0
2018-08-23 11:35:00,107.67,107.72,107.58,107.58,20656.0,98.9035,98.9495,98.8209,98.8209,20656.0
2018-08-23 11:40:00,107.61,107.71,107.57,107.65,30211.0,98.8484,98.9403,98.8117,98.8852,30211.0
2018-08-23 11:45:00,107.65,107.78,107.64,107.78,13414.0,98.8852,99.0046,98.876,99.0046,13414.0
2018-08-23 11:50:00,107.77,107.83,107.74,107.82,6442.0,98.9954,99.0505,98.9678,99.0413,6442.0
2018-08-23 11:55:00,107.83,107.94,107.82,107.87,11665.0,99.0505,99.1516,99.0413,99.0873,11665.0
2018-08-23 12:00:00,107.82,107.85,107.79,107.83,8805.0,99.0413,99.0689,99.0138,99.0505,8805.0
2018-08-23 12:05:00,107.84,107.91,107.84,107.91,5920.0,99.0597,99.124,99.0597,99.124,5920.0
2018-08-23 12:10:00,107.9,107.92,107.87,107.87,4788.0,99.1148,99.1332,99.0873,99.0873,4788.0
2018-08-23 12:15:00,107.89,107.95,107.83,107.95,9142.0,99.1056,99.1607,99.0505,99.1607,9142.0
2018-08-23 12:20:00,107.96,108.04,107.91,108.04,7737.0,99.1699,99.2434,99.124,99.2434,7737.0
2018-08-23 12:25:00,108.05,108.06,107.99,108.02,4900.0,99.2526,99.2618,99.1975,99.225,4900.0
2018-08-23 12:30:00,107.99,108.0,107.92,107.95,8093.0,99.1975,99.2067,99.1332,99.1607,8093.0
2018-08-23 12:35:00,107.94,107.98,107.93,107.96,6379.0,99.1516,99.1883,99.1424,99.1699,6379.0
2018-08-23 12:40:00,107.97,108.02,107.97,108.0,5202.0,99.1791,99.225,99.1791,99.2067,5202.0
2018-08-23 12:45:00,108.0,108.0,107.95,107.98,7205.0,99.2067,99.2067,99.1607,99.1883,7205.0
2018-08-23 12:50:00,107.97,107.97,107.9,107.91,8137.0,99.1791,99.1791,99.1148,99.124,8137.0
2018-08-23 12:55:00,107.89,107.99,107.89,107.96,7891.0,99.1056,99.1975,99.1056,99.1699,7891.0
2018-08-23 13:00:00,107.94,107.95,107.9,107.9,2547.0,99.1516,99.1607,99.1148,99.1148,2547.0
2018-08-23 13:05:00,107.92,108.05,107.92,108.05,11255.0,99.1332,99.2526,99.1332,99.2526,11255.0
2018-08-23 13:10:00,108.05,108.07,108.01,108.05,7110.0,99.2526,99.271,99.2159,99.2526,7110.0
2018-08-23 13:15:00,108.04,108.05,108.0,108.01,9412.0,99.2434,99.2526,99.2067,99.2159,9412.0
2018-08-23 13:20:00,108.02,108.04,107.96,107.99,9283.0,99.225,99.2434,99.1699,99.1975,9283.0
2018-08-23 13:25:00,107.99,108.05,107.99,108.01,5857.0,99.1975,99.2526,99.1975,99.2159,5857.0
2018-08-23 13:30:00,108.01,108.01,107.91,107.93,11229.0,99.2159,99.2159,99.124,99.1424,11229.0
2018-08-23 13:35:00,107.94,107.95,107.88,107.95,6707.0,99.1516,99.1607,99.0964,99.1607,6707.0
2018-08-23 13:40:00,107.95,107.97,107.93,107.95,7614.0,99.1607,99.1791,99.1424,99.1607,7614.0
2018-08-23 13:45:00,107.95,107.99,107.91,107.95,14557.0,99.1607,99.1975,99.124,99.1607,14557.0
2018-08-23 13:50:00,107.95,107.99,107.95,107.98,4503.0,99.1607,99.1975,99.1607,99.1883,4503.0
2018-08-23 13:55:00,107.99,108.01,107.96,108.01,6664.0,99.1975,99.2159,99.1699,99.2159,6664.0
2018-08-23 14:00:00,107.99,108.12,107.99,108.11,4322.0,99.1975,99.3169,99.1975,99.3077,4322.0
2018-08-23 14:05:00,108.12,108.19,108.1,108.11,9851.0,99.3169,99.3812,99.2985,99.3077,9851.0
2018-08-23 14:10:00,108.12,108.15,108.07,108.13,9174.0,99.3169,99.3445,99.271,99.3261,9174.0
2018-08-23 14:15:00,108.11,108.11,108.04,108.08,14655.0,99.3077,99.3077,99.2434,99.2802,14655.0
2018-08-23 14:20:00,108.04,108.09,108.03,108.04,4031.0,99.2434,99.2893,99.2342,99.2434,4031.0
2018-08-23 14:25:00,108.03,108.04,107.92,107.93,6952.0,99.2342,99.2434,99.1332,99.1424,6952.0
2018-08-23 14:30:00,107.92,107.95,107.89,107.89,6442.0,99.1332,99.1607,99.1056,99.1056,6442.0
2018-08-23 14:35:00,107.88,107.9,107.84,107.88,7417.0,99.0964,99.1148,99.0597,99.0964,7417.0
2018-08-23 14:40:00,107.88,107.91,107.75,107.91,64675.0,99.0964,99.124,98.977,99.124,64675.0
2018-08-23 14:45:00,107.91,108.04,107.89,108.01,11874.0,99.124,99.2434,99.1056,99.2159,11874.0
2018-08-23 14:50:00,108.0,108.11,107.99,108.1,9087.0,99.2067,99.3077,99.1975,99.2985,9087.0
2018-08-23 14:55:00,108.1,108.11,107.99,108.02,12286.0,99.2985,99.3077,99.1975,99.225,12286.0
2018-08-23 15:00:00,108.02,108.04,107.99,108.0,8821.0,99.225,99.2434,99.1975,99.2067,8821.0
2018-08-23 15:05:00,108.01,108.12,108.0,108.12,5064.0,99.2159,99.3169,99.2067,99.3169,5064.0
2018-08-23 15:10:00,108.14,108.15,108.04,108.04,8886.0,99.3353,99.3445,99.2434,99.2434,8886.0
2018-08-23 15:15:00,108.02,108.04,107.96,107.99,9582.0,99.225,99.2434,99.1699,99.1975,9582.0
2018-08-23 15:20:00,107.99,108.02,107.98,108.01,5082.0,99.1975,99.225,99.1883,99.2159,5082.0
2018-08-23 15:25:00,108.01,108.02,107.97,108.0,11720.0,99.2159,99.225,99.1791,99.2067,11720.0
2018-08-23 15:30:00,108.0,108.0,107.97,107.99,9738.0,99.2067,99.2067,99.1791,99.1975,9738.0
2018-08-23 15:35:00,108.0,108.01,107.95,107.97,10836.0,99.2067,99.2159,99.1607,99.1791,10836.0
2018-08-23 15:40:00,107.98,108.02,107.96,107.97,28735.0,99.1883,99.225,99.1699,99.1791,28735.0
2018-08-23 15:45:00,107.97,108.01,107.91,108.01,31210.0,99.1791,99.2159,99.124,99.2159,31210.0
2018-08-23 15:50:00,108.0,108.04,107.94,108.0,51727.0,99.2067,99.2434,99.1516,99.2067,51727.0
2018-08-23 15:55:00,108.0,108.09,107.99,108.09,82854.0,99.2067,99.2893,99.1975,99.2893,82854.0
2018-08-24 09:30:00,107.63,107.87,107.43,107.43,39490.0,98.8668,99.0873,98.6831,98.6831,39490.0
2018-08-24 09:35:00,107.51,107.82,107.3,107.41,17335.0,98.7566,99.0413,98.5637,98.6647,17335.0
2018-08-24 09:40:00,107.4,107.42,107.26,107.27,8924.0,98.6555,98.6739,98.5269,98.5361,8924.0
2018-08-24 09:45:00,107.3,107.43,107.12,107.42,12642.0,98.5637,98.6831,98.3983,98.6739,12642.0
2018-08-24 09:50:00,107.39,107.67,107.35,107.52,14121.0,98.6463,98.9035,98.6096,98.7658,14121.0
2018-08-24 09:55:00,107.48,107.48,107.3,107.3,6815.0,98.729,98.729,98.5637,98.5637,6815.0
2018-08-24 10:00:00,107.3,107.41,107.18,107.34,12175.0,98.5637,98.6647,98.4534,98.6004,12175.0
2018-08-24 10:05:00,107.33,107.4,107.22,107.4,26549.0,98.5912,98.6555,98.4902,98.6555,26549.0
2018-08-24 10:10:00,107.43,107.51,107.33,107.33,13331.0,98.6831,98.7566,98.5912,98.5912,13331.0
2018-08-24 10:15:00,107.34,107.41,107.34,107.37,5516.0,98.6004,98.6647,98.6004,98.628,5516.0
2018-08-24 10:20:00,107.37,107.41,107.21,107.27,9305.0,98.628,98.6647,98.481,98.5361,9305.0
2018-08-24 10:25:00,107.23,107.27,107.16,107.22,19665.0,98.4994,98.5361,98.4351,98.4902,19665.0
2018-08-24 10:30:00,107.2,107.33,107.19,107.29,12291.0,98.4718,98.5912,98.4626,98.5545,12291.0
2018-08-24 10:35:00,107.3,107.42,107.24,107.29,23456.0,98.5637,98.6739,98.5086,98.5545,23456.0
2018-08-24 10:40:00,107.34,107.35,107.23,107.23,12062.0,98.6004,98.6096,98.4994,98.4994,12062.0
2018-08-24 10:45:00,107.23,107.3,107.2,107.2,7296.0,98.4994,98.5637,98.4718,98.4718,7296.0
2018-08-24 10:50:00,107.21,107.28,107.17,107.21,6961.0,98.481,98.5453,98.4442,98.481,6961.0
2018-08-24 10:55:00,107.2,107.2,107.05,107.13,11459.0,98.4718,98.4718,98.334,98.4075,11459.0
2018-08-24 11:00:00,107.12,107.15,107.02,107.15,14961.0,98.3983,98.4259,98.3065,98.4259,14961.0
2018-08-24 11:05:00,107.17,107.33,107.17,107.31,14311.0,98.4442,98.5912,98.4442,98.5729,14311.0
2018-08-24 11:10:00,107.3,107.35,107.26,107.32,6230.0,98.5637,98.6096,98.5269,98.582,6230.0
2018-08-24 11:15:00,107.29,107.33,107.24,107.27,7577.0,98.5545,98.5912,98.5086,98.5361,7577.0
2018-08-24 11:20:00,107.28,107.35,107.25,107.3,11365.0,98.5453,98.6096,98.5177,98.5637,11365.0
2018-08-24 11:25:00,107.3,107.39,107.29,107.33,15253.0,98.5637,98.6463,98.5545,98.5912,15253.0
2018-08-24 11:30:00,107.35,107.52,107.34,107.35,22745.0,98.6096,98.7658,98.6004,98.6096,22745.0
2018-08-24 11:35:00,107.37,107.41,107.32,107.37,18680.0,98.628,98.6647,98.582,98.628,18680.0
2018-08-24 11:40:00,107.4,107.4,107.28,107.29,16550.0,98.6555,98.6555,98.5453,98.5545,16550.0
2018-08-24 11:45:00,107.32,107.48,107.29,107.48,11743.0,98.582,98.729,98.5545,98.729,11743.0
2018-08-24 11:50:00,107.48,107.74,107.48,107.64,23168.0,98.729,98.9678,98.729,98.876,23168.0
2018-08-24 11:55:00,107.64,107.73,107.62,107.73,10102.0,98.876,98.9587,98.8576,98.9587,10102.0
2018-08-24 12:00:00,107.73,107.74,107.64,107.66,21888.0,98.9587,98.9678,98.876,98.8944,21888.0
2018-08-24 12:05:00,107.7,107.7,107.56,107.59,23435.0,98.9311,98.9311,98.8025,98.8301,23435.0
2018-08-24 12:10:00,107.58,107.63,107.57,107.63,3224.0,98.8209,98.8668,98.8117,98.8668,3224.0
2018-08-24 12:15:00,107.63,107.67,107.61,107.67,6509.0,98.8668,98.9035,98.8484,98.9035,6509.0
2018-08-24 12:20:00,107.67,107.68,107.64,107.65,9525.0,98.9035,98.9127,98.876,98.8852,9525.0
2018-08-24 12:25:00,107.64,107.69,107.56,107.67,50521.0,98.876,98.9219,98.8025,98.9035,50521.0
2018-08-24 12:30:00,107.65,107.68,107.58,107.6,30689.0,98.8852,98.9127,98.8209,98.8392,30689.0
2018-08-24 12:35:00,107.59,107.64,107.52,107.63,9651.0,98.8301,98.876,98.7658,98.8668,9651.0
2018-08-24 12:40:00,107.64,107.72,107.58,107.72,16965.0,98.876,98.9495,98.8209,98.9495,16965.0
2018-08-24 12:45:00,107.73,107.74,107.67,107.71,6169.0,98.9587,98.9678,98.9035,98.9403,6169.0
2018-08-24 12:50:00,107.72,107.8,107.69,107.77,5130.0,98.9495,99.023,98.9219,98.9954,5130.0
2018-08-24 12:55:00,107.78,107.83,107.77,107.82,2920.0,99.0046,99.0505,98.9954,99.0413,2920.0
2018-08-24 13:00:00,107.83,107.91,107.83,107.85,11303.0,99.0505,99.124,99.0505,99.0689,11303.0
2018-08-24 13:05:00,107.85,107.88,107.83,107.85,5200.0,99.0689,99.0964,99.0505,99.0689,5200.0
2018-08-24 13:10:00,107.84,107.88,107.81,107.82,4807.0,99.0597,99.0964,99.0321,99.0413,4807.0
2018-08-24 13:15:00,107.84,107.88,107.8,107.84,8289.0,99.0597,99.0964,99.023,99.0597,8289.0
2018-08-24 13:20:00,107.89,107.97,107.89,107.9,4557.0,99.1056,99.1791,99.1056,99.1148,4557.0
2018-08-24 13:25:00,107.92,107.95,107.89,107.94,4100.0,99.1332,99.1607,99.1056,99.1516,4100.0
2018-08-24 13:30:00,107.92,107.94,107.89,107.89,9076.0,99.1332,99.1516,99.1056,99.1056,9076.0
2018-08-24 13:35:00,107.89,107.91,107.84,107.84,14279.0,99.1056,99.124,99.0597,99.0597,14279.0
2018-08-24 13:40:00,107.83,107.83,107.77,107.8,4993.0,99.0505,99.0505,98.9954,99.023,4993.0
2018-08-24 13:45:00,107.83,107.91,107.81,107.91,7998.0,99.0505,99.124,99.0321,99.124,7998.0
2018-08-24 13:50:00,107.9,107.91,107.85,107.85,10061.0,99.1148,99.124,99.0689,99.0689,10061.0
2018-08-24 13:55:00,107.85,107.87,107.84,107.86,14096.0,99.0689,99.0873,99.0597,99.0781,14096.0
2018-08-24 14:00:00,107.86,107.87,107.84,107.84,10882.0,99.0781,99.0873,99.0597,99.0597,10882.0
2018-08-24 14:05:00,107.85,107.86,107.83,107.86,18990.0,99.0689,99.0781,99.0505,99.0781,18990.0
2018-08-24 14:10:00,107.86,107.86,107.83,107.86,15352.0,99.0781,99.0781,99.0505,99.0781,15352.0
2018-08-24 14:15:00,107.87,107.93,107.87,107.93,8081.0,99.0873,99.1424,99.0873,99.1424,8081.0
2018-08-24 14:20:00,107.93,107.98,107.92,107.97,5745.0,99.1424,99.1883,99.1332,99.1791,5745.0
2018-08-24 14:25:00,107.95,107.95,107.89,107.93,5627.0,99.1607,99.1607,99.1056,99.1424,5627.0
2018-08-24 14:30:00,107.93,107.96,107.91,107.95,2920.0,99.1424,99.1699,99.124,99.1607,2920.0
2018-08-24 14:35:00,107.96,107.97,107.93,107.95,6007.0,99.1699,99.1791,99.1424,99.1607,6007.0
2018-08-24 14:40:00,107.96,108.03,107.96,108.01,8153.0,99.1699,99.2342,99.1699,99.2159,8153.0
2018-08-24 14:45:00,108.01,108.18,108.0,108.13,16338.0,99.2159,99.372,99.2067,99.3261,16338.0
2018-08-24 14:50:00,108.12,108.15,108.08,108.12,9479.0,99.3169,99.3445,99.2802,99.3169,9479.0
2018-08-24 14:55:00,108.12,108.18,108.11,108.16,12525.0,99.3169,99.372,99.3077,99.3536,12525.0
2018-08-24 15:00:00,108.16,108.19,108.15,108.18,8272.0,99.3536,99.3812,99.3445,99.372,8272.0
2018-08-24 15:05:00,108.18,108.19,108.12,108.14,10316.0,99.372,99.3812,99.3169,99.3353,10316.0
2018-08-24 15:10:00,108.15,108.23,108.12,108.21,10889.0,99.3445,99.4179,99.3169,99.3996,10889.0
2018-08-24 15:15:00,108.2,108.23,108.15,108.2,11862.0,99.3904,99.4179,99.3445,99.3904,11862.0
2018-08-24 15:20:00,108.19,108.19,108.11,108.11,8874.0,99.3812,99.3812,99.3077,99.3077,8874.0
2018-08-24 15:25:00,108.12,108.13,107.99,108.05,13294.0,99.3169,99.3261,99.1975,99.2526,13294.0
2018-08-24 15:30:00,108.04,108.15,108.02,108.13,10601.0,99.2434,99.3445,99.225,99.3261,10601.0
2018-08-24 15:35:00,108.15,108.17,108.1,108.15,15334.0,99.3445,99.3628,99.2985,99.3445,15334.0
2018-08-24 15:40:00,108.16,108.22,108.16,108.22,19406.0,99.3536,99.4088,99.3536,99.4088,19406.0
2018-08-24 15:45:00,108.21,108.22,108.08,108.08,28842.0,99.3996,99.4088,99.2802,99.2802,28842.0
2018-08-24 15:50:00,108.08,108.09,108.0,108.03,28371.0,99.2802,99.2893,99.2067,99.2342,28371.0
2018-08-24 15:55:00,108.03,108.05,107.94,108.0,79375.0,99.2342,99.2526,99.1516,99.2067,79375.0
2018-08-27 09:30:00,108.98,109.05,108.06,108.07,47635.0,100.1069,100.1712,99.2618,99.271,47635.0
2018-08-27 09:35:00,108.09,108.24,107.87,107.95,32578.0,99.2893,99.4271,99.0873,99.1607,32578.0
2018-08-27 09:40:00,107.88,108.07,107.76,108.03,8410.0,99.0964,99.271,98.9862,99.2342,8410.0
2018-08-27 09:45:00,108.02,108.06,107.81,107.82,82643.0,99.225,99.2618,99.0321,99.0413,82643.0
2018-08-27 09:50:00,107.82,108.04,107.7,108.04,54447.0,99.0413,99.2434,98.9311,99.2434,54447.0
2018-08-27 09:55:00,108.03,108.4,108.01,108.37,28134.0,99.2342,99.5741,99.2159,99.5465,28134.0
2018-08-27 10:00:00,108.35,108.41,108.12,108.19,20146.0,99.5282,99.5833,99.3169,99.3812,20146.0
2018-08-27 10:05:00,108.24,108.57,108.24,108.33,32342.0,99.4271,99.7303,99.4271,99.5098,32342.0
2018-08-27 10:10:00,108.31,108.54,108.21,108.53,23079.0,99.4914,99.7027,99.3996,99.6935,23079.0
2018-08-27 10:15:00,108.55,108.56,108.35,108.36,9184.0,99.7119,99.7211,99.5282,99.5374,9184.0
2018-08-27 10:20:00,108.37,108.4,108.31,108.39,14730.0,99.5465,99.5741,99.4914,99.5649,14730.0
2018-08-27 10:25:00,108.37,108.52,108.25,108.43,24620.0,99.5465,99.6843,99.4363,99.6017,24620.0
2018-08-27 10:30:00,108.46,108.46,108.12,108.12,13590.0,99.6292,99.6292,99.3169,99.3169,13590.0
2018-08-27 10:35:00,108.12,108.12,107.96,108.0,37154.0,99.3169,99.3169,99.1699,99.2067,37154.0
2018-08-27 10:40:00,108.0,108.16,107.96,108.14,22856.0,99.2067,99.3536,99.1699,99.3353,22856.0
2018-08-27 10:45:00,108.15,108.15,107.99,108.02,7845.0,99.3445,99.3445,99.1975,99.225,7845.0
2018-08-27 10:50:00,108.02,108.16,108.01,108.1,38702.0,99.225,99.3536,99.2159,99.2985,38702.0
2018-08-27 10:55:00,108.12,108.15,108.03,108.06,12197.0,99.3169,99.3445,99.2342,99.2618,12197.0
2018-08-27 11:00:00,108.05,108.07,107.94,107.96,11095.0,99.2526,99.271,99.1516,99.1699,11095.0
2018-08-27 11:05:00,107.97,108.04,107.8,107.84,9395.0,99.1791,99.2434,99.023,99.0597,9395.0
2018-08-27 11:10:00,107.82,107.93,107.79,107.9,11529.0,99.0413,99.1424,99.0138,99.1148,11529.0
2018-08-27 11:15:00,107.9,107.9,107.75,107.75,5235.0,99.1148,99.1148,98.977,98.977,5235.0
2018-08-27 11:20:00,107.73,107.73,107.53,107.56,19836.0,98.9587,98.9587,98.7749,98.8025,19836.0
2018-08-27 11:25:00,107.55,107.65,107.44,107.65,16481.0,98.7933,98.8852,98.6923,98.8852,16481.0
2018-08-27 11:30:00,107.65,107.85,107.65,107.8,18779.0,98.8852,99.0689,98.8852,99.023,18779.0
2018-08-27 11:35:00,107.81,107.86,107.74,107.77,20564.0,99.0321,99.0781,98.9678,98.9954,20564.0
2018-08-27 11:40:00,107.77,107.83,107.67,107.7,28852.0,98.9954,99.0505,98.9035,98.9311,28852.0
2018-08-27 11:45:00,107.69,107.91,107.67,107.88,10435.0,98.9219,99.124,98.9035,99.0964,10435.0
2018-08-27 11:50:00,107.89,107.91,107.79,107.79,12934.0,99.1056,99.124,99.0138,99.0138,12934.0
2018-08-27 11:55:00,107.79,107.96,107.79,107.95,17178.0,99.0138,99.1699,99.0138,99.1607,17178.0
2018-08-27 12:00:00,107.96,107.96,107.87,107.88,26737.0,99.1699,99.1699,99.0873,99.0964,26737.0
2018-08-27 12:05:00,107.89,107.91,107.82,107.85,15043.0,99.1056,99.124,99.0413,99.0689,15043.0
2018-08-27 12:10:00,107.85,107.86,107.8,107.86,6800.0,99.0689,99.0781,99.023,99.0781,6800.0
2018-08-27 12:15:00,107.88,107.91,107.86,107.86,12727.0,99.0964,99.124,99.0781,99.0781,12727.0
2018-08-27 12:20:00,107.85,107.87,107.77,107.77,8713.0,99.0689,99.0873,98.9954,98.9954,8713.0
2018-08-27 12:25:00,107.76,107.78,107.71,107.77,5828.0,98.9862,99.0046,98.9403,98.9954,5828.0
2018-08-27 12:30:00,107.77,107.87,107.77,107.83,9757.0,98.9954,99.0873,98.9954,99.0505,9757.0
2018-08-27 12:35:00,107.84,107.88,107.82,107.83,14309.0,99.0597,99.0964,99.0413,99.0505,14309.0
2018-08-27 12:40:00,107.84,107.87,107.81,107.84,6516.0,99.0597,99.0873,99.0321,99.0597,6516.0
2018-08-27 12:45:00,107.84,107.9,107.82,107.87,10751.0,99.0597,99.1148,99.0413,99.0873,10751.0
2018-08-27 12:50:00,107.87,107.88,107.82,107.82,4388.0,99.0873,99.0964,99.0413,99.0413,4388.0
2018-08-27 12:55:00,107.82,107.89,107.79,107.89,6691.0,99.0413,99.1056,99.0138,99.1056,6691.0
2018-08-27 13:00:00,107.87,107.88,107.83,107.85,6059.0,99.0873,99.0964,99.0505,99.0689,6059.0
2018-08-27 13:05:00,107.83,107.84,107.67,107.68,7044.0,99.0505,99.0597,98.9035,98.9127,7044.0
2018-08-27 13:10:00,107.69,107.75,107.67,107.72,5720.0,98.9219,98.977,98.9035,98.9495,5720.0
2018-08-27 13:15:00,107.73,107.75,107.72,107.73,5177.0,98.9587,98.977,98.9495,98.9587,5177.0
2018-08-27 13:20:00,107.74,107.77,107.7,107.74,15077.0,98.9678,98.9954,98.9311,98.9678,15077.0
2018-08-27 13:25:00,107.74,107.78,107.73,107.78,9071.0,98.9678,99.0046,98.9587,99.0046,9071.0
2018-08-27 13:30:00,107.75,107.96,107.75,107.95,7300.0,98.977,99.1699,98.977,99.1607,7300.0
2018-08-27 13:35:00,107.96,108.0,107.96,107.96,7073.0,99.1699,99.2067,99.1699,99.1699,7073.0
2018-08-27 13:40:00,107.97,107.99,107.96,107.99,4590.0,99.1791,99.1975,99.1699,99.1975,4590.0
2018-08-27 13:45:00,108.0,108.01,107.96,107.97,3556.0,99.2067,99.2159,99.1699,99.1791,3556.0
2018-08-27 13:50:00,107.97,108.05,107.96,108.02,11490.0,99.1791,99.2526,99.1699,99.225,11490.0
2018-08-27 13:55:00,108.01,108.01,107.92,107.96,18821.0,99.2159,99.2159,99.1332,99.1699,18821.0
2018-08-27 14:00:00,107.97,107.99,107.93,107.96,5487.0,99.1791,99.1975,99.1424,99.1699,5487.0
2018-08-27 14:05:00,107.95,108.03,107.95,107.99,16859.0,99.1607,99.2342,99.1607,99.1975,16859.0
2018-08-27 14:10:00,108.0,108.04,107.98,108.03,8734.0,99.2067,99.2434,99.1883,99.2342,8734.0
2018-08-27 14:15:00,108.03,108.07,107.98,108.0,11780.0,99.2342,99.271,99.1883,99.2067,11780.0
2018-08-27 14:20:00,107.99,108.02,107.94,108.01,8566.0,99.1975,99.225,99.1516,99.2159,8566.0
2018-08-27 14:25:00,108.0,108.12,107.99,108.09,7357.0,99.2067,99.3169,99.1975,99.2893,7357.0
2018-08-27 14:30:00,108.09,108.1,107.99,108.01,9750.0,99.2893,99.2985,99.1975,99.2159,9750.0
2018-08-27 14:35:00,108.02,108.03,107.96,107.98,10145.0,99.225,99.2342,99.1699,99.1883,10145.0
2018-08-27 14:40:00,107.98,107.98,107.84,107.84,14341.0,99.1883,99.1883,99.0597,99.0597,14341.0
2018-08-27 14:45:00,107.83,107.96,107.79,107.8,19223.0,99.0505,99.1699,99.0138,99.023,19223.0
2018-08-27 14:50:00,107.79,107.79,107.67,107.67,6689.0,99.0138,99.0138,98.9035,98.9035,6689.0
2018-08-27 14:55:00,107.67,107.7,107.62,107.66,12574.0,98.9035,98.9311,98.8576,98.8944,12574.0
2018-08-27 15:00:00,107.66,107.69,107.5,107.53,27892.0,98.8944,98.9219,98.7474,98.7749,27892.0
2018-08-27 15:05:00,107.51,107.53,107.47,107.49,19088.0,98.7566,98.7749,98.7198,98.7382,19088.0
2018-08-27 15:10:00,107.49,107.5,107.26,107.26,42955.0,98.7382,98.7474,98.5269,98.5269,42955.0
2018-08-27 15:15:00,107.26,107.29,107.14,107.17,48724.0,98.5269,98.5545,98.4167,98.4442,48724.0
2018-08-27 15:20:00,107.16,107.3,107.15,107.26,28966.0,98.4351,98.5637,98.4259,98.5269,28966.0
2018-08-27 15:25:00,107.26,107.32,107.19,107.25,21444.0,98.5269,98.582,98.4626,98.5177,21444.0
2018-08-27 15:30:00,107.25,107.39,107.21,107.36,22494.0,98.5177,98.6463,98.481,98.6188,22494.0
2018-08-27 15:35:00,107.34,107.35,107.2,107.23,28951.0,98.6004,98.6096,98.4718,98.4994,28951.0
2018-08-27 15:40:00,107.23,107.23,107.04,107.04,45322.0,98.4994,98.4994,98.3248,98.3248,45322.0
2018-08-27 15:45:00,107.05,107.19,107.04,107.18,53074.0,98.334,98.4626,98.3248,98.4534,53074.0
2018-08-27 15:50:00,107.18,107.22,107.14,107.16,44648.0,98.4534,98.4902,98.4167,98.4351,44648.0
2018-08-27 15:55:00,107.17,107.22,107.14,107.2,103637.0,98.4442,98.4902,98.4167,98.4718,103637.0
2018-08-28 09:30:00,107.25,107.39,106.6,106.82,113440.0,98.5177,98.6463,97.9207,98.1227,113440.0
2018-08-28 09:35:00,106.83,107.14,106.68,106.92,53780.0,98.1319,98.4167,97.9941,98.2146,53780.0
2018-08-28 09:40:00,106.93,107.09,106.83,106.9,69734.0,98.2238,98.3708,98.1319,98.1962,69734.0
2018-08-28 09:45:00,106.9,106.95,106.74,106.75,41575.0,98.1962,98.2422,98.0493,98.0584,41575.0
2018-08-28 09:50:00,106.73,106.74,106.54,106.58,59049.0,98.0401,98.0493,97.8655,97.9023,59049.0
2018-08-28 09:55:00,106.55,106.69,106.47,106.62,63488.0,97.8747,98.0033,97.8012,97.939,63488.0
2018-08-28 10:00:00,106.63,106.89,106.63,106.74,27153.0,97.9482,98.187,97.9482,98.0493,27153.0
2018-08-28 10:05:00,106.72,106.79,106.56,106.62,59020.0,98.0309,98.0952,97.8839,97.939,59020.0
2018-08-28 10:10:00,106.64,106.64,106.35,106.38,51802.0,97.9574,97.9574,97.691,97.7186,51802.0
2018-08-28 10:15:00,106.38,106.44,106.23,106.3,41937.0,97.7186,97.7737,97.5808,97.6451,41937.0
2018-08-28 10:20:00,106.32,106.4,106.22,106.35,65418.0,97.6635,97.7369,97.5716,97.691,65418.0
2018-08-28 10:25:00,106.34,106.67,106.29,106.51,54230.0,97.6818,97.985,97.6359,97.838,54230.0
2018-08-28 10:30:00,106.5,106.52,106.44,106.44,36240.0,97.8288,97.8472,97.7737,97.7737,36240.0
2018-08-28 10:35:00,106.45,106.52,106.41,106.47,31131.0,97.7829,97.8472,97.7461,97.8012,31131.0
2018-08-28 10:40:00,106.45,106.63,106.33,106.62,106647.0,97.7829,97.9482,97.6726,97.939,106647.0
2018-08-28 10:45:00,106.62,106.66,106.32,106.34,22610.0,97.939,97.9758,97.6635,97.6818,22610.0
2018-08-28 10:50:00,106.35,106.51,106.3,106.35,94480.0,97.691,97.838,97.6451,97.691,94480.0
2018-08-28 10:55:00,106.35,106.38,106.23,106.26,21405.0,97.691,97.7186,97.5808,97.6083,21405.0
2018-08-28 11:00:00,106.26,106.31,105.9,105.9,70691.0,97.6083,97.6543,97.2777,97.2777,70691.0
2018-08-28 11:05:00,105.91,106.11,105.82,105.98,30314.0,97.2868,97.4706,97.2042,97.3511,30314.0
2018-08-28 11:10:00,105.98,106.08,105.95,106.0,46135.0,97.3511,97.443,97.3236,97.3695,46135.0
2018-08-28 11:15:00,105.99,106.02,105.82,105.86,28350.0,97.3603,97.3879,97.2042,97.2409,28350.0
2018-08-28 11:20:00,105.84,105.86,105.7,105.76,71844.0,97.2225,97.2409,97.0939,97.1491,71844.0
2018-08-28 11:25:00,105.75,105.8,105.69,105.75,80425.0,97.1399,97.1858,97.0848,97.1399,80425.0
2018-08-28 11:30:00,105.76,105.96,105.73,105.92,27718.0,97.1491,97.3328,97.1215,97.296,27718.0
2018-08-28 11:35:00,105.93,105.95,105.85,105.87,25391.0,97.3052,97.3236,97.2317,97.2501,25391.0
2018-08-28 11:40:00,105.9,106.08,105.89,105.97,17772.0,97.2777,97.443,97.2685,97.342,17772.0
2018-08-28 11:45:00,105.98,106.02,105.93,105.95,18963.0,97.3511,97.3879,97.3052,97.3236,18963.0
2018-08-28 11:50:00,105.97,105.99,105.92,105.93,14227.0,97.342,97.3603,97.296,97.3052,14227.0
2018-08-28 11:55:00,105.93,105.93,105.65,105.7,27929.0,97.3052,97.3052,97.048,97.0939,27929.0
2018-08-28 12:00:00,105.69,105.72,105.54,105.64,46985.0,97.0848,97.1123,96.947,97.0388,46985.0
2018-08-28 12:05:00,105.67,105.91,105.67,105.78,123611.0,97.0664,97.2868,97.0664,97.1674,123611.0
2018-08-28 12:10:00,105.79,105.97,105.78,105.96,8199.0,97.1766,97.342,97.1674,97.3328,8199.0
2018-08-28 12:15:00,105.95,106.04,105.95,106.02,12188.0,97.3236,97.4063,97.3236,97.3879,12188.0
2018-08-28 12:20:00,106.05,106.23,106.05,106.21,9106.0,97.4154,97.5808,97.4154,97.5624,9106.0
2018-08-28 12:25:00,106.2,106.2,106.09,106.18,9191.0,97.5532,97.5532,97.4522,97.5349,9191.0
2018-08-28 12:30:00,106.2,106.28,106.18,106.27,9383.0,97.5532,97.6267,97.5349,97.6175,9383.0
2018-08-28 12:35:00,106.26,106.32,106.24,106.32,7950.0,97.6083,97.6635,97.59,97.6635,7950.0
2018-08-28 12:40:00,106.31,106.32,106.19,106.24,10487.0,97.6543,97.6635,97.544,97.59,10487.0
2018-08-28 12:45:00,106.23,106.33,106.23,106.29,8543.0,97.5808,97.6726,97.5808,97.6359,8543.0
2018-08-28 12:50:00,106.32,106.35,106.28,106.3,6898.0,97.6635,97.691,97.6267,97.6451,6898.0
2018-08-28 12:55:00,106.31,106.38,106.31,106.36,7996.0,97.6543,97.7186,97.6543,97.7002,7996.0
2018-08-28 13:00:00,106.37,106.62,106.37,106.62,15291.0,97.7094,97.939,97.7094,97.939,15291.0
2018-08-28 13:05:00,106.63,106.64,106.57,106.61,10536.0,97.9482,97.9574,97.8931,97.9298,10536.0
2018-08-28 13:10:00,106.61,106.67,106.59,106.67,6465.0,97.9298,97.985,97.9115,97.985,6465.0
2018-08-28 13:15:00,106.67,106.87,106.66,106.86,12666.0,97.985,98.1687,97.9758,98.1595,12666.0
2018-08-28 13:20:00,106.86,106.88,106.79,106.84,9878.0,98.1595,98.1779,98.0952,98.1411,9878.0
2018-08-28 13:25:00,106.84,106.85,106.77,106.81,9201.0,98.1411,98.1503,98.0768,98.1136,9201.0
2018-08-28 13:30:00,106.81,106.81,106.74,106.76,8408.0,98.1136,98.1136,98.0493,98.0676,8408.0
2018-08-28 13:35:00,106.76,107.11,106.76,107.11,44012.0,98.0676,98.3891,98.0676,98.3891,44012.0
2018-08-28 13:40:00,107.11,107.24,107.11,107.19,13262.0,98.3891,98.5086,98.3891,98.4626,13262.0
2018-08-28 13:45:00,107.17,107.17,106.9,106.91,7346.0,98.4442,98.4442,98.1962,98.2054,7346.0
2018-08-28 13:50:00,106.91,106.94,106.83,106.86,14117.0,98.2054,98.233,98.1319,98.1595,14117.0
2018-08-28 13:55:00,106.85,106.93,106.83,106.88,8838.0,98.1503,98.2238,98.1319,98.1779,8838.0
2018-08-28 14:00:00,106.88,107.05,106.82,107.01,22882.0,98.1779,98.334,98.1227,98.2973,22882.0
2018-08-28 14:05:00,107.0,107.14,106.98,107.1,9429.0,98.2881,98.4167,98.2697,98.3799,9429.0
2018-08-28 14:10:00,107.09,107.15,107.07,107.14,7934.0,98.3708,98.4259,98.3524,98.4167,7934.0
2018-08-28 14:15:00,107.15,107.17,107.03,107.03,16492.0,98.4259,98.4442,98.3156,98.3156,16492.0
2018-08-28 14:20:00,107.02,107.02,106.95,106.97,8817.0,98.3065,98.3065,98.2422,98.2605,8817.0
2018-08-28 14:25:00,106.97,107.01,106.95,106.98,17504.0,98.2605,98.2973,98.2422,98.2697,17504.0
2018-08-28 14:30:00,106.98,107.01,106.94,106.96,14185.0,98.2697,98.2973,98.233,98.2513,14185.0
2018-08-28 14:35:00,106.96,107.01,106.88,106.89,11318.0,98.2513,98.2973,98.1779,98.187,11318.0
2018-08-28 14:40:00,106.9,106.97,106.86,106.95,9946.0,98.1962,98.2605,98.1595,98.2422,9946.0
2018-08-28 14:45:00,106.96,107.03,106.91,106.91,14638.0,98.2513,98.3156,98.2054,98.2054,14638.0
2018-08-28 14:50:00,106.91,106.95,106.89,106.93,11242.0,98.2054,98.2422,98.187,98.2238,11242.0
2018-08-28 14:55:00,106.93,107.02,106.9,107.01,14776.0,98.2238,98.3065,98.1962,98.2973,14776.0
2018-08-28 15:00:00,107.02,107.02,106.97,106.98,15133.0,98.3065,98.3065,98.2605,98.2697,15133.0
2018-08-28 15:05:00,106.99,107.01,106.97,106.98,18626.0,98.2789,98.2973,98.2605,98.2697,18626.0
2018-08-28 15:10:00,106.98,107.02,106.97,107.0,16199.0,98.2697,98.3065,98.2605,98.2881,16199.0
2018-08-28 15:15:00,107.0,107.01,106.95,106.95,18893.0,98.2881,98.2973,98.2422,98.2422,18893.0
2018-08-28 15:20:00,106.94,106.95,106.87,106.87,21063.0,98.233,98.2422,98.1687,98.1687,21063.0
2018-08-28 15:25:00,106.88,106.9,106.84,106.84,17582.0,98.1779,98.1962,98.1411,98.1411,17582.0
2018-08-28 15:30:00,106.85,107.06,106.85,107.04,21016.0,98.1503,98.3432,98.1503,98.3248,21016.0
2018-08-28 15:35:00,107.04,107.08,107.0,107.01,19117.0,98.3248,98.3616,98.2881,98.2973,19117.0
2018-08-28 15:40:00,107.01,107.01,106.9,106.91,20259.0,98.2973,98.2973,98.1962,98.2054,20259.0
2018-08-28 15:45:00,106.91,106.92,106.78,106.78,36052.0,98.2054,98.2146,98.086,98.086,36052.0
2018-08-28 15:50:00,106.77,106.83,106.75,106.77,45634.0,98.0768,98.1319,98.0584,98.0768,45634.0
2018-08-28 15:55:00,106.77,106.84,106.67,106.84,107950.0,98.0768,98.1411,97.985,98.1411,107950.0
2018-08-29 09:30:00,106.73,107.07,106.12,106.16,53919.0,98.0401,98.3524,97.4797,97.5165,53919.0
2018-08-29 09:35:00,106.18,106.19,105.02,105.44,102658.0,97.5349,97.544,96.4693,96.8551,102658.0
2018-08-29 09:40:00,105.46,105.94,105.44,105.92,65396.0,96.8735,97.3144,96.8551,97.296,65396.0
2018-08-29 09:45:00,105.94,106.06,105.63,106.06,58782.0,97.3144,97.4246,97.0296,97.4246,58782.0
2018-08-29 09:50:00,106.06,106.15,105.98,106.07,42788.0,97.4246,97.5073,97.3511,97.4338,42788.0
2018-08-29 09:55:00,106.09,106.2,105.73,105.9,39486.0,97.4522,97.5532,97.1215,97.2777,39486.0
2018-08-29 10:00:00,105.87,105.88,105.54,105.86,47031.0,97.2501,97.2593,96.947,97.2409,47031.0
2018-08-29 10:05:00,105.91,105.91,105.71,105.8,26128.0,97.2868,97.2868,97.1031,97.1858,26128.0
2018-08-29 10:10:00,105.8,105.92,105.77,105.77,54249.0,97.1858,97.296,97.1582,97.1582,54249.0
2018-08-29 10:15:00,105.76,105.81,105.71,105.72,38244.0,97.1491,97.195,97.1031,97.1123,38244.0
2018-08-29 10:20:00,105.71,106.0,105.69,106.0,56637.0,97.1031,97.3695,97.0848,97.3695,56637.0
2018-08-29 10:25:00,106.0,106.08,105.83,106.07,29163.0,97.3695,97.443,97.2134,97.4338,29163.0
2018-08-29 10:30:00,106.07,106.3,106.06,106.13,34860.0,97.4338,97.6451,97.4246,97.4889,34860.0
2018-08-29 10:35:00,106.11,106.54,106.09,106.47,25040.0,97.4706,97.8655,97.4522,97.8012,25040.0
2018-08-29 10:40:00,106.45,106.46,106.13,106.2,41364.0,97.7829,97.7921,97.4889,97.5532,41364.0
2018-08-29 10:45:00,106.2,106.21,105.95,105.97,33845.0,97.5532,97.5624,97.3236,97.342,33845.0
2018-08-29 10:50:00,105.95,106.03,105.82,105.82,35127.0,97.3236,97.3971,97.2042,97.2042,35127.0
2018-08-29 10:55:00,105.83,105.86,105.74,105.84,46936.0,97.2134,97.2409,97.1307,97.2225,46936.0
2018-08-29 11:00:00,105.84,105.89,105.78,105.82,48704.0,97.2225,97.2685,97.1674,97.2042,48704.0
2018-08-29 11:05:00,105.83,105.97,105.79,105.91,102270.0,97.2134,97.342,97.1766,97.2868,102270.0
2018-08-29 11:10:00,105.91,106.19,105.9,106.19,42381.0,97.2868,97.544,97.2777,97.544,42381.0
2018-08-29 11:15:00,106.18,106.27,106.12,106.15,27272.0,97.5349,97.6175,97.4797,97.5073,27272.0
2018-08-29 11:20:00,106.13,106.16,106.11,106.13,34055.0,97.4889,97.5165,97.4706,97.4889,34055.0
2018-08-29 11:25:00,106.14,106.23,106.07,106.17,22950.0,97.4981,97.5808,97.4338,97.5257,22950.0
2018-08-29 11:30:00,106.2,106.27,106.15,106.25,14704.0,97.5532,97.6175,97.5073,97.5992,14704.0
2018-08-29 11:35:00,106.24,106.26,106.17,106.17,60469.0,97.59,97.6083,97.5257,97.5257,60469.0
2018-08-29 11:40:00,106.19,106.38,106.17,106.38,15640.0,97.544,97.7186,97.5257,97.7186,15640.0
2018-08-29 11:45:00,106.38,106.41,106.31,106.39,19685.0,97.7186,97.7461,97.6543,97.7278,19685.0
2018-08-29 11:50:00,106.4,106.47,106.35,106.36,20619.0,97.7369,97.8012,97.691,97.7002,20619.0
2018-08-29 11:55:00,106.36,106.51,106.32,106.49,14627.0,97.7002,97.838,97.6635,97.8196,14627.0
2018-08-29 12:00:00,106.52,106.67,106.48,106.61,20363.0,97.8472,97.985,97.8104,97.9298,20363.0
2018-08-29 12:05:00,106.59,106.94,106.57,106.88,15542.0,97.9115,98.233,97.8931,98.1779,15542.0
2018-08-29 12:10:00,106.86,106.88,106.8,106.87,11771.0,98.1595,98.1779,98.1044,98.1687,11771.0
2018-08-29 12:15:00,106.86,106.9,106.84,106.9,11701.0,98.1595,98.1962,98.1411,98.1962,11701.0
2018-08-29 12:20:00,106.9,106.92,106.81,106.84,17175.0,98.1962,98.2146,98.1136,98.1411,17175.0
2018-08-29 12:25:00,106.83,106.91,106.83,106.83,15151.0,98.1319,98.2054,98.1319,98.1319,15151.0
2018-08-29 12:30:00,106.84,106.92,106.83,106.84,16191.0,98.1411,98.2146,98.1319,98.1411,16191.0
2018-08-29 12:35:00,106.85,107.06,106.85,107.03,12159.0,98.1503,98.3432,98.1503,98.3156,12159.0
2018-08-29 12:40:00,107.02,107.03,106.95,107.0,15207.0,98.3065,98.3156,98.2422,98.2881,15207.0
2018-08-29 12:45:00,106.99,107.17,106.99,107.13,11096.0,98.2789,98.4442,98.2789,98.4075,11096.0
2018-08-29 12:50:00,107.17,107.19,107.0,107.01,26811.0,98.4442,98.4626,98.2881,98.2973,26811.0
2018-08-29 12:55:00,107.01,107.02,106.84,106.98,28498.0,98.2973,98.3065,98.1411,98.2697,28498.0
2018-08-29 13:00:00,106.98,107.08,106.98,107.08,19683.0,98.2697,98.3616,98.2697,98.3616,19683.0
2018-08-29 13:05:00,107.08,107.09,106.93,106.93,17042.0,98.3616,98.3708,98.2238,98.2238,17042.0
2018-08-29 13:10:00,106.93,106.97,106.89,106.91,11350.0,98.2238,98.2605,98.187,98.2054,11350.0
2018-08-29 13:15:00,106.91,106.93,106.69,106.71,16902.0,98.2054,98.2238,98.0033,98.0217,16902.0
2018-08-29 13:20:00,106.73,106.73,106.65,106.67,27862.0,98.0401,98.0401,97.9666,97.985,27862.0
2018-08-29 13:25:00,106.67,106.9,106.67,106.87,23330.0,97.985,98.1962,97.985,98.1687,23330.0
2018-08-29 13:30:00,106.85,106.86,106.75,106.8,17255.0,98.1503,98.1595,98.0584,98.1044,17255.0
2018-08-29 13:35:00,106.8,106.98,106.8,106.96,13911.0,98.1044,98.2697,98.1044,98.2513,13911.0
2018-08-29 13:40:00,106.96,107.1,106.89,106.9,26854.0,98.2513,98.3799,98.187,98.1962,26854.0
2018-08-29 13:45:00,106.91,107.15,106.91,107.14,18930.0,98.2054,98.4259,98.2054,98.4167,18930.0
2018-08-29 13:50:00,107.14,107.16,107.03,107.12,18114.0,98.4167,98.4351,98.3156,98.3983,18114.0
2018-08-29 13:55:00,107.12,107.12,107.01,107.08,18265.0,98.3983,98.3983,98.2973,98.3616,18265.0
2018-08-29 14:00:00,107.07,107.19,107.04,107.19,15954.0,98.3524,98.4626,98.3248,98.4626,15954.0
2018-08-29 14:05:00,107.21,107.22,107.14,107.17,24521.0,98.481,98.4902,98.4167,98.4442,24521.0
2018-08-29 14:10:00,107.19,107.25,107.09,107.23,17933.0,98.4626,98.5177,98.3708,98.4994,17933.0
2018-08-29 14:15:00,107.26,107.36,107.26,107.32,15781.0,98.5269,98.6188,98.5269,98.582,15781.0
2018-08-29 14:20:00,107.32,107.33,107.17,107.26,20790.0,98.582,98.5912,98.4442,98.5269,20790.0
2018-08-29 14:25:00,107.27,107.28,107.18,107.24,24963.0,98.5361,98.5453,98.4534,98.5086,24963.0
2018-08-29 14:30:00,107.23,107.35,107.21,107.34,28853.0,98.4994,98.6096,98.481,98.6004,28853.0
2018-08-29 14:35:00,107.35,107.5,107.34,107.34,29731.0,98.6096,98.7474,98.6004,98.6004,29731.0
2018-08-29 14:40:00,107.35,107.35,106.9,106.95,48942.0,98.6096,98.6096,98.1962,98.2422,48942.0
2018-08-29 14:45:00,106.96,107.13,106.96,107.06,22526.0,98.2513,98.4075,98.2513,98.3432,22526.0
2018-08-29 14:50:00,107.06,107.11,107.05,107.07,12770.0,98.3432,98.3891,98.334,98.3524,12770.0
2018-08-29 14:55:00,107.06,107.1,106.94,106.98,34540.0,98.3432,98.3799,98.233,98.2697,34540.0
2018-08-29 15:00:00,106.97,107.0,106.95,106.96,22514.0,98.2605,98.2881,98.2422,98.2513,22514.0
2018-08-29 15:05:00,106.97,107.08,106.92,107.08,27586.0,98.2605,98.3616,98.2146,98.3616,27586.0
2018-08-29 15:10:00,107.1,107.19,107.08,107.12,38590.0,98.3799,98.4626,98.3616,98.3983,38590.0
2018-08-29 15:15:00,107.11,107.17,107.08,107.12,40774.0,98.3891,98.4442,98.3616,98.3983,40774.0
2018-08-29 15:20:00,107.11,107.12,106.94,106.99,33056.0,98.3891,98.3983,98.233,98.2789,33056.0
2018-08-29 15:25:00,106.98,106.98,106.78,106.84,40185.0,98.2697,98.2697,98.086,98.1411,40185.0
2018-08-29 15:30:00,106.84,106.96,106.82,106.93,46686.0,98.1411,98.2513,98.1227,98.2238,46686.0
2018-08-29 15:35:00,106.93,107.07,106.92,106.94,50069.0,98.2238,98.3524,98.2146,98.233,50069.0
2018-08-29 15:40:00,106.93,107.01,106.91,106.96,49837.0,98.2238,98.2973,98.2054,98.2513,49837.0
2018-08-29 15:45:00,106.96,106.97,106.66,106.72,68845.0,98.2513,98.2605,97.9758,98.0309,68845.0
2018-08-29 15:50:00,106.72,107.0,106.71,106.89,66716.0,98.0309,98.2881,98.0217,98.187,66716.0
2018-08-29 15:55:00,106.89,106.93,106.62,106.7,142996.0,98.187,98.2238,97.939,98.0125,142996.0
2018-08-30 09:30:00,104.24,108.0,104.24,106.7,263807.0,95.7528,99.2067,95.7528,98.0125,263807.0
2018-08-30 09:35:00,106.7,107.95,105.27,105.45,112860.0,98.0125,99.1607,96.6989,96.8643,112860.0
2018-08-30 09:40:00,105.36,105.9,104.71,105.69,97651.0,96.7816,97.2777,96.1845,97.0848,97651.0
2018-08-30 09:45:00,105.78,106.58,105.24,106.27,91967.0,97.1674,97.9023,96.6714,97.6175,91967.0
2018-08-30 09:50:00,106.3,106.51,105.77,106.2,80892.0,97.6451,97.838,97.1582,97.5532,80892.0
2018-08-30 09:55:00,106.2,106.26,105.82,106.08,79482.0,97.5532,97.6083,97.2042,97.443,79482.0
2018-08-30 10:00:00,106.0,106.28,105.51,105.51,94336.0,97.3695,97.6267,96.9194,96.9194,94336.0
2018-08-30 10:05:00,105.51,105.66,104.77,105.22,84148.0,96.9194,97.0572,96.2397,96.653,84148.0
2018-08-30 10:10:00,105.14,105.35,104.67,105.14,114638.0,96.5795,96.7724,96.1478,96.5795,114638.0
2018-08-30 10:15:00,105.13,105.61,104.98,105.57,51095.0,96.5703,97.0113,96.4326,96.9745,51095.0
2018-08-30 10:20:00,105.53,105.75,104.94,105.15,63866.0,96.9378,97.1399,96.3958,96.5887,63866.0
2018-08-30 10:25:00,105.21,105.61,105.21,105.36,60993.0,96.6438,97.0113,96.6438,96.7816,60993.0
2018-08-30 10:30:00,105.37,106.38,105.24,106.29,94287.0,96.7908,97.7186,96.6714,97.6359,94287.0
2018-08-30 10:35:00,106.28,106.53,105.9,106.2,115311.0,97.6267,97.8564,97.2777,97.5532,115311.0
2018-08-30 10:40:00,106.19,106.35,105.92,106.03,50176.0,97.544,97.691,97.296,97.3971,50176.0
2018-08-30 10:45:00,106.03,106.33,106.03,106.07,47441.0,97.3971,97.6726,97.3971,97.4338,47441.0
2018-08-30 10:50:00,106.04,106.06,105.64,106.01,77329.0,97.4063,97.4246,97.0388,97.3787,77329.0
2018-08-30 10:55:00,105.99,106.22,105.94,106.0,38271.0,97.3603,97.5716,97.3144,97.3695,38271.0
2018-08-30 11:00:00,106.0,106.14,105.48,105.48,58402.0,97.3695,97.4981,96.8918,96.8918,58402.0
2018-08-30 11:05:00,105.49,105.61,105.36,105.5,31961.0,96.901,97.0113,96.7816,96.9102,31961.0
2018-08-30 11:10:00,105.53,105.78,105.48,105.5,31113.0,96.9378,97.1674,96.8918,96.9102,31113.0
2018-08-30 11:15:00,105.53,105.55,105.0,105.07,60765.0,96.9378,96.9561,96.4509,96.5152,60765.0
2018-08-30 11:20:00,105.02,105.07,104.54,104.84,72788.0,96.4693,96.5152,96.0284,96.304,72788.0
2018-08-30 11:25:00,104.85,104.85,104.28,104.31,56406.0,96.3131,96.3131,95.7896,95.8171,56406.0
2018-08-30 11:30:00,104.31,104.66,104.16,104.64,48974.0,95.8171,96.1386,95.6793,96.1202,48974.0
2018-08-30 11:35:00,104.62,104.82,104.58,104.7,48810.0,96.1019,96.2856,96.0651,96.1754,48810.0
2018-08-30 11:40:00,104.68,104.71,104.44,104.58,48694.0,96.157,96.1845,95.9365,96.0651,48694.0
2018-08-30 11:45:00,104.58,104.6,104.34,104.43,25683.0,96.0651,96.0835,95.8447,95.9273,25683.0
2018-08-30 11:50:00,104.43,104.63,104.31,104.46,20672.0,95.9273,96.1111,95.8171,95.9549,20672.0
2018-08-30 11:55:00,104.45,104.66,104.41,104.66,21880.0,95.9457,96.1386,95.909,96.1386,21880.0
2018-08-30 12:00:00,104.66,104.73,104.51,104.53,36916.0,96.1386,96.2029,96.0008,96.0192,36916.0
2018-08-30 12:05:00,104.53,104.55,104.1,104.14,39978.0,96.0192,96.0376,95.6242,95.661,39978.0
2018-08-30 12:10:00,104.13,104.19,103.95,104.07,36895.0,95.6518,95.7069,95.4864,95.5967,36895.0
2018-08-30 12:15:00,104.02,104.32,104.01,104.07,29220.0,95.5507,95.8263,95.5415,95.5967,29220.0
2018-08-30 12:20:00,104.09,104.28,104.08,104.15,20382.0,95.615,95.7896,95.6058,95.6701,20382.0
2018-08-30 12:25:00,104.16,104.44,104.08,104.33,26269.0,95.6793,95.9365,95.6058,95.8355,26269.0
2018-08-30 12:30:00,104.32,104.52,104.32,104.41,20232.0,95.8263,96.01,95.8263,95.909,20232.0
2018-08-30 12:35:00,104.4,104.47,104.13,104.17,19530.0,95.8998,95.9641,95.6518,95.6885,19530.0
2018-08-30 12:40:00,104.16,104.31,104.05,104.3,17713.0,95.6793,95.8171,95.5783,95.8079,17713.0
2018-08-30 12:45:00,104.38,104.47,104.21,104.47,15510.0,95.8814,95.9641,95.7253,95.9641,15510.0
2018-08-30 12:50:00,104.5,104.68,104.41,104.57,20158.0,95.9916,96.157,95.909,96.0559,20158.0
2018-08-30 12:55:00,104.6,104.89,104.6,104.86,36393.0,96.0835,96.3499,96.0835,96.3223,36393.0
2018-08-30 13:00:00,104.86,104.93,104.79,104.93,23460.0,96.3223,96.3866,96.258,96.3866,23460.0
2018-08-30 13:05:00,104.91,104.97,104.8,104.89,27867.0,96.3683,96.4234,96.2672,96.3499,27867.0
2018-08-30 13:10:00,104.89,104.97,104.87,104.92,20180.0,96.3499,96.4234,96.3315,96.3774,20180.0
2018-08-30 13:15:00,104.91,105.0,104.88,104.92,27034.0,96.3683,96.4509,96.3407,96.3774,27034.0
2018-08-30 13:20:00,104.91,104.97,104.78,104.95,18375.0,96.3683,96.4234,96.2488,96.405,18375.0
2018-08-30 13:25:00,104.98,105.39,104.97,105.2,25267.0,96.4326,96.8092,96.4234,96.6346,25267.0
2018-08-30 13:30:00,105.19,105.26,105.12,105.13,19134.0,96.6255,96.6898,96.5612,96.5703,19134.0
2018-08-30 13:35:00,105.12,105.12,104.84,105.02,26010.0,96.5612,96.5612,96.304,96.4693,26010.0
2018-08-30 13:40:00,105.03,105.05,104.85,104.85,30151.0,96.4785,96.4969,96.3131,96.3131,30151.0
2018-08-30 13:45:00,104.85,104.9,104.46,104.52,32453.0,96.3131,96.3591,95.9549,96.01,32453.0
2018-08-30 13:50:00,104.52,104.67,104.44,104.56,36006.0,96.01,96.1478,95.9365,96.0468,36006.0
2018-08-30 13:55:00,104.57,104.64,104.47,104.6,27607.0,96.0559,96.1202,95.9641,96.0835,27607.0
2018-08-30 14:00:00,104.58,104.99,104.58,104.98,39831.0,96.0651,96.4417,96.0651,96.4326,39831.0
2018-08-30 14:05:00,104.98,104.98,104.65,104.67,29536.0,96.4326,96.4326,96.1294,96.1478,29536.0
2018-08-30 14:10:00,104.68,104.76,104.48,104.74,33917.0,96.157,96.2305,95.9733,96.2121,33917.0
2018-08-30 14:15:00,104.76,104.97,104.67,104.67,51310.0,96.2305,96.4234,96.1478,96.1478,51310.0
2018-08-30 14:20:00,104.65,104.75,104.53,104.63,24937.0,96.1294,96.2213,96.0192,96.1111,24937.0
2018-08-30 14:25:00,104.62,105.05,104.62,104.99,25161.0,96.1019,96.4969,96.1019,96.4417,25161.0
2018-08-30 14:30:00,105.01,105.18,104.98,105.13,30674.0,96.4601,96.6163,96.4326,96.5703,30674.0
2018-08-30 14:35:00,105.13,105.14,104.9,104.95,32476.0,96.5703,96.5795,96.3591,96.405,32476.0
2018-08-30 14:40:00,104.97,105.0,104.87,104.95,29236.0,96.4234,96.4509,96.3315,96.405,29236.0
2018-08-30 14:45:00,104.96,105.1,104.93,104.94,28063.0,96.4142,96.5428,96.3866,96.3958,28063.0
2018-08-30 14:50:00,104.92,104.92,104.72,104.77,23568.0,96.3774,96.3774,96.1937,96.2397,23568.0
2018-08-30 14:55:00,104.78,104.9,104.74,104.82,29108.0,96.2488,96.3591,96.2121,96.2856,29108.0
2018-08-30 15:00:00,104.81,104.96,104.72,104.89,40954.0,96.2764,96.4142,96.1937,96.3499,40954.0
2018-08-30 15:05:00,104.9,105.13,104.9,105.06,102866.0,96.3591,96.5703,96.3591,96.506,102866.0
2018-08-30 15:10:00,105.07,105.26,105.06,105.26,39180.0,96.5152,96.6898,96.506,96.6898,39180.0
2018-08-30 15:15:00,105.27,105.45,105.22,105.3,69290.0,96.6989,96.8643,96.653,96.7265,69290.0
2018-08-30 15:20:00,105.3,105.46,105.22,105.44,32212.0,96.7265,96.8735,96.653,96.8551,32212.0
2018-08-30 15:25:00,105.42,105.59,105.42,105.59,34327.0,96.8367,96.9929,96.8367,96.9929,34327.0
2018-08-30 15:30:00,105.6,105.72,105.47,105.54,46624.0,97.0021,97.1123,96.8827,96.947,46624.0
2018-08-30 15:35:00,105.55,105.69,105.39,105.56,96784.0,96.9561,97.0848,96.8092,96.9653,96784.0
2018-08-30 15:40:00,105.55,105.75,105.52,105.67,63154.0,96.9561,97.1399,96.9286,97.0664,63154.0
2018-08-30 15:45:00,105.67,105.88,105.67,105.73,81796.0,97.0664,97.2593,97.0664,97.1215,81796.0
2018-08-30 15:50:00,105.73,105.73,105.45,105.57,124002.0,97.1215,97.1215,96.8643,96.9745,124002.0
2018-08-30 15:55:00,105.57,105.72,105.52,105.66,146584.0,96.9745,97.1123,96.9286,97.0572,146584.0
2018-08-31 09:30:00,105.85,106.37,105.55,105.8,44735.0,97.2317,97.7094,96.9561,97.1858,44735.0
2018-08-31 09:35:00,105.82,106.35,105.77,106.23,24271.0,97.2042,97.691,97.1582,97.5808,24271.0
2018-08-31 09:40:00,106.23,106.4,105.83,106.3,37249.0,97.5808,97.7369,97.2134,97.6451,37249.0
2018-08-31 09:45:00,106.31,106.37,106.14,106.27,25697.0,97.6543,97.7094,97.4981,97.6175,25697.0
2018-08-31 09:50:00,106.3,106.74,106.2,106.49,38824.0,97.6451,98.0493,97.5532,97.8196,38824.0
2018-08-31 09:55:00,106.51,106.78,106.39,106.45,46994.0,97.838,98.086,97.7278,97.7829,46994.0
2018-08-31 10:00:00,106.39,106.67,106.39,106.51,47989.0,97.7278,97.985,97.7278,97.838,47989.0
2018-08-31 10:05:00,106.48,106.71,106.48,106.53,33391.0,97.8104,98.0217,97.8104,97.8564,33391.0
2018-08-31 10:10:00,106.54,106.6,106.48,106.53,18387.0,97.8655,97.9207,97.8104,97.8564,18387.0
2018-08-31 10:15:00,106.54,106.65,106.52,106.53,19712.0,97.8655,97.9666,97.8472,97.8564,19712.0
2018-08-31 10:20:00,106.55,106.72,106.55,106.71,20049.0,97.8747,98.0309,97.8747,98.0217,20049.0
2018-08-31 10:25:00,106.68,106.73,106.58,106.59,27517.0,97.9941,98.0401,97.9023,97.9115,27517.0
2018-08-31 10:30:00,106.61,106.61,106.46,106.52,29466.0,97.9298,97.9298,97.7921,97.8472,29466.0
2018-08-31 10:35:00,106.53,106.64,106.39,106.54,30687.0,97.8564,97.9574,97.7278,97.8655,30687.0
2018-08-31 10:40:00,106.55,106.55,106.46,106.53,21808.0,97.8747,97.8747,97.7921,97.8564,21808.0
2018-08-31 10:45:00,106.53,106.67,106.5,106.58,19122.0,97.8564,97.985,97.8288,97.9023,19122.0
2018-08-31 10:50:00,106.57,106.71,106.56,106.66,23310.0,97.8931,98.0217,97.8839,97.9758,23310.0
2018-08-31 10:55:00,106.66,106.87,106.65,106.87,20731.0,97.9758,98.1687,97.9666,98.1687,20731.0
2018-08-31 11:00:00,106.86,107.14,106.86,107.06,42259.0,98.1595,98.4167,98.1595,98.3432,42259.0
2018-08-31 11:05:00,107.06,107.09,107.0,107.02,53129.0,98.3432,98.3708,98.2881,98.3065,53129.0
2018-08-31 11:10:00,107.02,107.03,106.76,106.88,37381.0,98.3065,98.3156,98.0676,98.1779,37381.0
2018-08-31 11:15:00,106.87,107.1,106.87,107.05,37210.0,98.1687,98.3799,98.1687,98.334,37210.0
2018-08-31 11:20:00,107.06,107.19,107.04,107.19,16395.0,98.3432,98.4626,98.3248,98.4626,16395.0
2018-08-31 11:25:00,107.18,107.28,106.91,106.98,42816.0,98.4534,98.5453,98.2054,98.2697,42816.0
2018-08-31 11:30:00,107.0,107.05,106.94,106.98,37454.0,98.2881,98.334,98.233,98.2697,37454.0
2018-08-31 11:35:00,106.99,107.07,106.93,107.07,20703.0,98.2789,98.3524,98.2238,98.3524,20703.0
2018-08-31 11:40:00,107.05,107.15,106.95,106.95,40432.0,98.334,98.4259,98.2422,98.2422,40432.0
2018-08-31 11:45:00,106.96,107.01,106.93,106.95,13581.0,98.2513,98.2973,98.2238,98.2422,13581.0
2018-08-31 11:50:00,106.97,107.3,106.91,106.97,22210.0,98.2605,98.5637,98.2054,98.2605,22210.0
2018-08-31 11:55:00,106.99,107.01,106.89,106.89,28383.0,98.2789,98.2973,98.187,98.187,28383.0
2018-08-31 12:00:00,106.89,106.89,106.67,106.77,21899.0,98.187,98.187,97.985,98.0768,21899.0
2018-08-31 12:05:00,106.76,106.83,106.7,106.76,57663.0,98.0676,98.1319,98.0125,98.0676,57663.0
2018-08-31 12:10:00,106.78,106.88,106.77,106.86,14358.0,98.086,98.1779,98.0768,98.1595,14358.0
2018-08-31 12:15:00,106.87,106.94,106.84,106.92,10483.0,98.1687,98.233,98.1411,98.2146,10483.0
2018-08-31 12:20:00,106.95,107.12,106.94,107.12,16560.0,98.2422,98.3983,98.233,98.3983,16560.0
2018-08-31 12:25:00,107.12,107.22,107.07,107.08,6331.0,98.3983,98.4902,98.3524,98.3616,6331.0
2018-08-31 12:30:00,107.12,107.12,106.97,106.99,19566.0,98.3983,98.3983,98.2605,98.2789,19566.0
2018-08-31 12:35:00,107.0,107.01,106.85,106.86,16063.0,98.2881,98.2973,98.1503,98.1595,16063.0
2018-08-31 12:40:00,106.85,106.91,106.82,106.84,22453.0,98.1503,98.2054,98.1227,98.1411,22453.0
2018-08-31 12:45:00,106.83,106.88,106.7,106.72,25086.0,98.1319,98.1779,98.0125,98.0309,25086.0
2018-08-31 12:50:00,106.72,106.8,106.71,106.75,13716.0,98.0309,98.1044,98.0217,98.0584,13716.0
2018-08-31 12:55:00,106.74,106.83,106.72,106.73,17390.0,98.0493,98.1319,98.0309,98.0401,17390.0
2018-08-31 13:00:00,106.72,106.77,106.65,106.75,14917.0,98.0309,98.0768,97.9666,98.0584,14917.0
2018-08-31 13:05:00,106.76,106.8,106.73,106.8,8100.0,98.0676,98.1044,98.0401,98.1044,8100.0
2018-08-31 13:10:00,106.81,106.89,106.79,106.83,15008.0,98.1136,98.187,98.0952,98.1319,15008.0
2018-08-31 13:15:00,106.84,106.96,106.84,106.95,12219.0,98.1411,98.2513,98.1411,98.2422,12219.0
2018-08-31 13:20:00,106.97,107.01,106.92,107.0,18595.0,98.2605,98.2973,98.2146,98.2881,18595.0
2018-08-31 13:25:00,106.99,107.13,106.98,107.13,20227.0,98.2789,98.4075,98.2697,98.4075,20227.0
2018-08-31 13:30:00,107.14,107.25,107.08,107.23,14660.0,98.4167,98.5177,98.3616,98.4994,14660.0
2018-08-31 13:35:00,107.23,107.29,107.2,107.25,16358.0,98.4994,98.5545,98.4718,98.5177,16358.0
2018-08-31 13:40:00,107.22,107.25,107.18,107.2,11316.0,98.4902,98.5177,98.4534,98.4718,11316.0
2018-08-31 13:45:00,107.2,107.27,107.2,107.25,13522.0,98.4718,98.5361,98.4718,98.5177,13522.0
2018-08-31 13:50:00,107.25,107.53,107.25,107.29,47122.0,98.5177,98.7749,98.5177,98.5545,47122.0
2018-08-31 13:55:00,107.29,107.43,107.2,107.43,39078.0,98.5545,98.6831,98.4718,98.6831,39078.0
2018-08-31 14:00:00,107.43,107.46,107.3,107.34,19399.0,98.6831,98.7106,98.5637,98.6004,19399.0
2018-08-31 14:05:00,107.34,107.41,107.29,107.34,26115.0,98.6004,98.6647,98.5545,98.6004,26115.0
2018-08-31 14:10:00,107.34,107.44,107.34,107.41,12995.0,98.6004,98.6923,98.6004,98.6647,12995.0
2018-08-31 14:15:00,107.41,107.6,107.4,107.56,9800.0,98.6647,98.8392,98.6555,98.8025,9800.0
2018-08-31 14:20:00,107.53,107.65,107.5,107.64,17328.0,98.7749,98.8852,98.7474,98.876,17328.0
2018-08-31 14:25:00,107.64,107.81,107.61,107.65,24644.0,98.876,99.0321,98.8484,98.8852,24644.0
2018-08-31 14:30:00,107.65,107.71,107.59,107.63,60774.0,98.8852,98.9403,98.8301,98.8668,60774.0
2018-08-31 14:35:00,107.6,107.65,107.54,107.64,15738.0,98.8392,98.8852,98.7841,98.876,15738.0
2018-08-31 14:40:00,107.63,107.75,107.53,107.63,23331.0,98.8668,98.977,98.7749,98.8668,23331.0
2018-08-31 14:45:00,107.67,107.79,107.63,107.78,33378.0,98.9035,99.0138,98.8668,99.0046,33378.0
2018-08-31 14:50:00,107.77,107.86,107.75,107.77,31346.0,98.9954,99.0781,98.977,98.9954,31346.0
2018-08-31 14:55:00,107.78,107.93,107.77,107.83,19634.0,99.0046,99.1424,98.9954,99.0505,19634.0
2018-08-31 15:00:00,107.83,107.95,107.83,107.89,27452.0,99.0505,99.1607,99.0505,99.1056,27452.0
2018-08-31 15:05:00,107.87,107.97,107.76,107.78,41859.0,99.0873,99.1791,98.9862,99.0046,41859.0
2018-08-31 15:10:00,107.8,107.9,107.76,107.86,26788.0,99.023,99.1148,98.9862,99.0781,26788.0
2018-08-31 15:15:00,107.86,107.89,107.72,107.82,38876.0,99.0781,99.1056,98.9495,99.0413,38876.0
2018-08-31 15:20:00,107.81,107.84,107.58,107.61,43712.0,99.0321,99.0597,98.8209,98.8484,43712.0
2018-08-31 15:25:00,107.62,107.75,107.62,107.64,27349.0,98.8576,98.977,98.8576,98.876,27349.0
2018-08-31 15:30:00,107.65,107.83,107.58,107.83,40986.0,98.8852,99.0505,98.8209,99.0505,40986.0
2018-08-31 15:35:00,107.84,107.88,107.77,107.83,33359.0,99.0597,99.0964,98.9954,99.0505,33359.0
2018-08-31 15:40:00,107.82,107.83,107.73,107.79,38314.0,99.0413,99.0505,98.9587,99.0138,38314.0
2018-08-31 15:45:00,107.81,107.83,107.66,107.66,54850.0,99.0321,99.0505,98.8944,98.8944,54850.0
2018-08-31 15:50:00,107.66,107.76,107.63,107.64,55769.0,98.8944,98.9862,98.8668,98.876,55769.0
2018-08-31 15:55:00,107.64,107.8,107.64,107.73,179403.0,98.876,99.023,98.876,98.9587,179403.0
2018-09-04 09:30:00,107.99,109.23,107.87,108.77,51937.0,99.1975,100.3365,99.0873,99.914,51937.0
2018-09-04 09:35:00,108.57,109.23,108.56,108.96,40028.0,99.7303,100.3365,99.7211,100.0885,40028.0
2018-09-04 09:40:00,108.92,108.93,108.51,108.78,18286.0,100.0518,100.061,99.6751,99.9232,18286.0
2018-09-04 09:45:00,108.68,108.81,108.52,108.76,22369.0,99.8313,99.9507,99.6843,99.9048,22369.0
2018-09-04 09:50:00,108.75,108.95,108.65,108.81,13494.0,99.8956,100.0793,99.8037,99.9507,13494.0
2018-09-04 09:55:00,108.81,109.07,108.8,109.0,30507.0,99.9507,100.1896,99.9415,100.1253,30507.0
2018-09-04 10:00:00,109.05,109.16,108.92,109.02,56005.0,100.1712,100.2722,100.0518,100.1436,56005.0
2018-09-04 10:05:00,109.04,109.12,108.83,109.03,51173.0,100.162,100.2355,99.9691,100.1528,51173.0
2018-09-04 10:10:00,109.04,109.06,108.71,108.72,31655.0,100.162,100.1804,99.8589,99.868,31655.0
2018-09-04 10:15:00,108.75,108.86,108.66,108.83,26613.0,99.8956,99.9967,99.8129,99.9691,26613.0
2018-09-04 10:20:00,108.83,108.88,108.67,108.76,31796.0,99.9691,100.015,99.8221,99.9048,31796.0
2018-09-04 10:25:00,108.74,109.14,108.68,108.77,61096.0,99.8864,100.2539,99.8313,99.914,61096.0
2018-09-04 10:30:00,108.83,108.88,108.69,108.79,19359.0,99.9691,100.015,99.8405,99.9323,19359.0
2018-09-04 10:35:00,108.81,108.86,108.62,108.86,23978.0,99.9507,99.9967,99.7762,99.9967,23978.0
2018-09-04 10:40:00,108.87,108.92,108.67,108.91,18565.0,100.0058,100.0518,99.8221,100.0426,18565.0
2018-09-04 10:45:00,108.89,109.18,108.86,109.18,27552.0,100.0242,100.2906,99.9967,100.2906,27552.0
2018-09-04 10:50:00,109.11,109.28,109.06,109.28,22787.0,100.2263,100.3825,100.1804,100.3825,22787.0
2018-09-04 10:55:00,109.34,109.48,109.2,109.23,37442.0,100.4376,100.5662,100.309,100.3365,37442.0
2018-09-04 11:00:00,109.22,109.45,109.22,109.32,23423.0,100.3273,100.5386,100.3273,100.4192,23423.0
2018-09-04 11:05:00,109.29,109.55,109.26,109.53,16246.0,100.3916,100.6305,100.3641,100.6121,16246.0
2018-09-04 11:10:00,109.52,109.63,109.44,109.54,19179.0,100.6029,100.704,100.5294,100.6213,19179.0
2018-09-04 11:15:00,109.59,109.61,109.46,109.53,24585.0,100.6672,100.6856,100.5478,100.6121,24585.0
2018-09-04 11:20:00,109.54,109.65,109.42,109.43,21737.0,100.6213,100.7223,100.5111,100.5202,21737.0
2018-09-04 11:25:00,109.43,109.56,109.43,109.44,15953.0,100.5202,100.6397,100.5202,100.5294,15953.0
2018-09-04 11:30:00,109.44,109.52,109.41,109.5,18431.0,100.5294,100.6029,100.5019,100.5845,18431.0
2018-09-04 11:35:00,109.5,109.7,109.48,109.7,11520.0,100.5845,100.7683,100.5662,100.7683,11520.0
2018-09-04 11:40:00,109.68,109.7,109.45,109.47,20067.0,100.7499,100.7683,100.5386,100.557,20067.0
2018-09-04 11:45:00,109.48,109.74,109.48,109.64,21647.0,100.5662,100.805,100.5662,100.7131,21647.0
2018-09-04 11:50:00,109.62,109.81,109.59,109.75,19583.0,100.6948,100.8693,100.6672,100.8142,19583.0
2018-09-04 11:55:00,109.75,109.85,109.7,109.8,26133.0,100.8142,100.906,100.7683,100.8601,26133.0
2018-09-04 12:00:00,109.8,109.85,109.74,109.76,32626.0,100.8601,100.906,100.805,100.8234,32626.0
2018-09-04 12:05:00,109.78,109.86,109.77,109.81,23285.0,100.8417,100.9152,100.8326,100.8693,23285.0
2018-09-04 12:10:00,109.8,109.81,109.63,109.71,12165.0,100.8601,100.8693,100.704,100.7774,12165.0
2018-09-04 12:15:00,109.69,109.76,109.65,109.76,9154.0,100.7591,100.8234,100.7223,100.8234,9154.0
2018-09-04 12:20:00,109.78,109.82,109.61,109.61,9447.0,100.8417,100.8785,100.6856,100.6856,9447.0
2018-09-04 12:25:00,109.62,109.67,109.52,109.67,16381.0,100.6948,100.7407,100.6029,100.7407,16381.0
2018-09-04 12:30:00,109.68,109.77,109.59,109.72,11500.0,100.7499,100.8326,100.6672,100.7866,11500.0
2018-09-04 12:35:00,109.72,109.82,109.7,109.8,20451.0,100.7866,100.8785,100.7683,100.8601,20451.0
2018-09-04 12:40:00,109.81,109.82,109.63,109.69,24133.0,100.8693,100.8785,100.704,100.7591,24133.0
2018-09-04 12:45:00,109.71,109.82,109.71,109.77,13865.0,100.7774,100.8785,100.7774,100.8326,13865.0
2018-09-04 12:50:00,109.78,109.9,109.78,109.89,12785.0,100.8417,100.952,100.8417,100.9428,12785.0
2018-09-04 12:55:00,109.9,110.02,109.82,110.0,26554.0,100.952,101.0622,100.8785,101.0438,26554.0
2018-09-04 13:00:00,110.0,110.15,109.99,110.07,17894.0,101.0438,101.1816,101.0346,101.1081,17894.0
2018-09-04 13:05:00,110.1,110.1,109.91,109.92,12498.0,101.1357,101.1357,100.9612,100.9703,12498.0
2018-09-04 13:10:00,109.91,109.93,109.73,109.74,10940.0,100.9612,100.9795,100.7958,100.805,10940.0
2018-09-04 13:15:00,109.75,109.77,109.69,109.75,15844.0,100.8142,100.8326,100.7591,100.8142,15844.0
2018-09-04 13:20:00,109.76,109.79,109.58,109.58,23365.0,100.8234,100.8509,100.658,100.658,23365.0
2018-09-04 13:25:00,109.63,109.63,109.41,109.45,17304.0,100.704,100.704,100.5019,100.5386,17304.0
2018-09-04 13:30:00,109.46,109.54,109.45,109.46,12751.0,100.5478,100.6213,100.5386,100.5478,12751.0
2018-09-04 13:35:00,109.46,109.54,109.38,109.46,18277.0,100.5478,100.6213,100.4743,100.5478,18277.0
2018-09-04 13:40:00,109.47,109.56,109.46,109.48,10822.0,100.557,100.6397,100.5478,100.5662,10822.0
2018-09-04 13:45:00,109.51,109.52,109.45,109.51,9581.0,100.5937,100.6029,100.5386,100.5937,9581.0
2018-09-04 13:50:00,109.5,109.65,109.45,109.47,45326.0,100.5845,100.7223,100.5386,100.557,45326.0
2018-09-04 13:55:00,109.49,109.52,109.4,109.52,12676.0,100.5754,100.6029,100.4927,100.6029,12676.0
2018-09-04 14:00:00,109.52,109.53,109.35,109.37,16485.0,100.6029,100.6121,100.4468,100.4651,16485.0
2018-09-04 14:05:00,109.35,109.5,109.35,109.4,22029.0,100.4468,100.5845,100.4468,100.4927,22029.0
2018-09-04 14:10:00,109.4,109.44,109.24,109.24,26557.0,100.4927,100.5294,100.3457,100.3457,26557.0
2018-09-04 14:15:00,109.24,109.3,109.22,109.29,15013.0,100.3457,100.4008,100.3273,100.3916,15013.0
2018-09-04 14:20:00,109.28,109.41,109.25,109.41,15273.0,100.3825,100.5019,100.3549,100.5019,15273.0
2018-09-04 14:25:00,109.39,109.45,109.31,109.45,15768.0,100.4835,100.5386,100.41,100.5386,15768.0
2018-09-04 14:30:00,109.46,109.6,109.46,109.6,13725.0,100.5478,100.6764,100.5478,100.6764,13725.0
2018-09-04 14:35:00,109.6,109.7,109.59,109.62,16920.0,100.6764,100.7683,100.6672,100.6948,16920.0
2018-09-04 14:40:00,109.63,109.74,109.62,109.69,13107.0,100.704,100.805,100.6948,100.7591,13107.0
2018-09-04 14:45:00,109.69,109.7,109.64,109.64,12446.0,100.7591,100.7683,100.7131,100.7131,12446.0
2018-09-04 14:50:00,109.65,109.74,109.58,109.7,23850.0,100.7223,100.805,100.658,100.7683,23850.0
2018-09-04 14:55:00,109.69,109.72,109.66,109.68,10360.0,100.7591,100.7866,100.7315,100.7499,10360.0
2018-09-04 15:00:00,109.68,109.79,109.68,109.78,15614.0,100.7499,100.8509,100.7499,100.8417,15614.0
2018-09-04 15:05:00,109.76,109.92,109.73,109.84,19032.0,100.8234,100.9703,100.7958,100.8969,19032.0
2018-09-04 15:10:00,109.86,109.92,109.83,109.86,16031.0,100.9152,100.9703,100.8877,100.9152,16031.0
2018-09-04 15:15:00,109.86,109.87,109.75,109.8,19532.0,100.9152,100.9244,100.8142,100.8601,19532.0
2018-09-04 15:20:00,109.79,109.9,109.77,109.87,19559.0,100.8509,100.952,100.8326,100.9244,19559.0
2018-09-04 15:25:00,109.87,109.87,109.74,109.81,28627.0,100.9244,100.9244,100.805,100.8693,28627.0
2018-09-04 15:30:00,109.8,109.94,109.8,109.92,25734.0,100.8601,100.9887,100.8601,100.9703,25734.0
2018-09-04 15:35:00,109.91,109.96,109.87,109.94,25951.0,100.9612,101.0071,100.9244,100.9887,25951.0
2018-09-04 15:40:00,109.93,109.93,109.75,109.76,34834.0,100.9795,100.9795,100.8142,100.8234,34834.0
2018-09-04 15:45:00,109.73,109.9,109.7,109.83,38845.0,100.7958,100.952,100.7683,100.8877,38845.0
2018-09-04 15:50:00,109.83,109.85,109.73,109.75,57398.0,100.8877,100.906,100.7958,100.8142,57398.0
2018-09-04 15:55:00,109.75,109.93,109.74,109.84,109230.0,100.8142,100.9795,100.805,100.8969,109230.0
2018-09-05 09:30:00,109.98,110.52,109.79,110.52,38025.0,101.0255,101.5215,100.8509,101.5215,38025.0
2018-09-05 09:35:00,110.59,110.93,110.1,110.25,53570.0,101.5858,101.8981,101.1357,101.2735,53570.0
2018-09-05 09:40:00,110.29,110.74,110.29,110.59,25817.0,101.3102,101.7236,101.3102,101.5858,25817.0
2018-09-05 09:45:00,110.62,110.62,110.31,110.43,18739.0,101.6134,101.6134,101.3286,101.4388,18739.0
2018-09-05 09:50:00,110.43,110.53,110.22,110.44,24653.0,101.4388,101.5307,101.2459,101.448,24653.0
2018-09-05 09:55:00,110.44,110.83,110.41,110.77,39461.0,101.448,101.8063,101.4204,101.7511,39461.0
2018-09-05 10:00:00,110.77,110.92,110.66,110.76,46386.0,101.7511,101.8889,101.6501,101.742,46386.0
2018-09-05 10:05:00,110.76,110.84,110.54,110.57,26267.0,101.742,101.8154,101.5399,101.5674,26267.0
2018-09-05 10:10:00,110.57,110.57,110.24,110.35,37543.0,101.5674,101.5674,101.2643,101.3653,37543.0
2018-09-05 10:15:00,110.37,110.39,109.98,110.02,23238.0,101.3837,101.4021,101.0255,101.0622,23238.0
2018-09-05 10:20:00,109.98,110.01,109.79,109.81,26128.0,101.0255,101.053,100.8509,100.8693,26128.0
2018-09-05 10:25:00,109.79,109.99,109.77,109.96,30365.0,100.8509,101.0346,100.8326,101.0071,30365.0
2018-09-05 10:30:00,109.92,109.96,109.57,109.7,21542.0,100.9703,101.0071,100.6488,100.7683,21542.0
2018-09-05 10:35:00,109.7,109.76,109.48,109.51,18316.0,100.7683,100.8234,100.5662,100.5937,18316.0
2018-09-05 10:40:00,109.51,109.62,109.47,109.49,17545.0,100.5937,100.6948,100.557,100.5754,17545.0
2018-09-05 10:45:00,109.46,109.76,109.4,109.72,50928.0,100.5478,100.8234,100.4927,100.7866,50928.0
2018-09-05 10:50:00,109.72,110.09,109.72,109.98,31572.0,100.7866,101.1265,100.7866,101.0255,31572.0
2018-09-05 10:55:00,109.99,110.48,109.9,110.42,37806.0,101.0346,101.4848,100.952,101.4296,37806.0
2018-09-05 11:00:00,110.41,110.44,110.11,110.21,17818.0,101.4204,101.448,101.1449,101.2367,17818.0
2018-09-05 11:05:00,110.26,110.44,110.24,110.28,13181.0,101.2827,101.448,101.2643,101.301,13181.0
2018-09-05 11:10:00,110.31,110.43,110.23,110.23,15097.0,101.3286,101.4388,101.2551,101.2551,15097.0
2018-09-05 11:15:00,110.26,110.42,110.22,110.35,18201.0,101.2827,101.4296,101.2459,101.3653,18201.0
2018-09-05 11:20:00,110.34,110.41,110.27,110.33,19046.0,101.3561,101.4204,101.2918,101.347,19046.0
2018-09-05 11:25:00,110.32,110.32,110.11,110.12,13320.0,101.3378,101.3378,101.1449,101.1541,13320.0
2018-09-05 11:30:00,110.15,110.16,110.02,110.09,16817.0,101.1816,101.1908,101.0622,101.1265,16817.0
2018-09-05 11:35:00,110.07,110.23,110.06,110.21,15274.0,101.1081,101.2551,101.0989,101.2367,15274.0
2018-09-05 11:40:00,110.2,110.27,110.18,110.2,14433.0,101.2275,101.2918,101.2092,101.2275,14433.0
2018-09-05 11:45:00,110.19,110.26,110.13,110.26,15769.0,101.2184,101.2827,101.1632,101.2827,15769.0
2018-09-05 11:50:00,110.27,110.37,110.27,110.32,10524.0,101.2918,101.3837,101.2918,101.3378,10524.0
2018-09-05 11:55:00,110.34,110.42,110.32,110.35,9411.0,101.3561,101.4296,101.3378,101.3653,9411.0
2018-09-05 12:00:00,110.36,110.5,110.35,110.46,13887.0,101.3745,101.5031,101.3653,101.4664,13887.0
2018-09-05 12:05:00,110.48,110.49,110.38,110.42,16068.0,101.4848,101.4939,101.3929,101.4296,16068.0
2018-09-05 12:10:00,110.4,110.52,110.4,110.52,18744.0,101.4113,101.5215,101.4113,101.5215,18744.0
2018-09-05 12:15:00,110.54,110.58,110.5,110.58,6739.0,101.5399,101.5766,101.5031,101.5766,6739.0
2018-09-05 12:20:00,110.56,110.62,110.52,110.58,10010.0,101.5582,101.6134,101.5215,101.5766,10010.0
2018-09-05 12:25:00,110.59,110.64,110.52,110.53,10426.0,101.5858,101.6317,101.5215,101.5307,10426.0
2018-09-05 12:30:00,110.53,110.59,110.47,110.52,9740.0,101.5307,101.5858,101.4756,101.5215,9740.0
2018-09-05 12:35:00,110.54,110.59,110.47,110.51,11558.0,101.5399,101.5858,101.4756,101.5123,11558.0
2018-09-05 12:40:00,110.52,110.64,110.5,110.63,11494.0,101.5215,101.6317,101.5031,101.6225,11494.0
2018-09-05 12:45:00,110.63,110.7,110.63,110.69,10732.0,101.6225,101.6868,101.6225,101.6777,10732.0
2018-09-05 12:50:00,110.68,110.71,110.5,110.51,15225.0,101.6685,101.696,101.5031,101.5123,15225.0
2018-09-05 12:55:00,110.49,110.5,110.38,110.45,10193.0,101.4939,101.5031,101.3929,101.4572,10193.0
2018-09-05 13:00:00,110.46,110.56,110.46,110.51,28223.0,101.4664,101.5582,101.4664,101.5123,28223.0
2018-09-05 13:05:00,110.51,110.69,110.51,110.63,8412.0,101.5123,101.6777,101.5123,101.6225,8412.0
2018-09-05 13:10:00,110.64,110.71,110.63,110.7,9290.0,101.6317,101.696,101.6225,101.6868,9290.0
2018-09-05 13:15:00,110.7,110.82,110.69,110.8,13202.0,101.6868,101.7971,101.6777,101.7787,13202.0
2018-09-05 13:20:00,110.78,110.85,110.75,110.79,12360.0,101.7603,101.8246,101.7328,101.7695,12360.0
2018-09-05 13:25:00,110.79,110.93,110.77,110.93,14989.0,101.7695,101.8981,101.7511,101.8981,14989.0
2018-09-05 13:30:00,110.91,110.92,110.84,110.89,12761.0,101.8797,101.8889,101.8154,101.8614,12761.0
2018-09-05 13:35:00,110.87,110.93,110.85,110.92,16937.0,101.843,101.8981,101.8246,101.8889,16937.0
2018-09-05 13:40:00,110.9,111.05,110.83,111.02,20513.0,101.8706,102.0083,101.8063,101.9808,20513.0
2018-09-05 13:45:00,111.02,111.04,110.81,110.83,9032.0,101.9808,101.9992,101.7879,101.8063,9032.0
2018-09-05 13:50:00,110.81,110.94,110.81,110.9,13333.0,101.7879,101.9073,101.7879,101.8706,13333.0
2018-09-05 13:55:00,110.9,110.95,110.88,110.89,114086.0,101.8706,101.9165,101.8522,101.8614,114086.0
2018-09-05 14:00:00,110.9,110.9,110.59,110.65,24558.0,101.8706,101.8706,101.5858,101.6409,24558.0
2018-09-05 14:05:00,110.65,110.72,110.65,110.69,27687.0,101.6409,101.7052,101.6409,101.6777,27687.0
2018-09-05 14:10:00,110.7,110.92,110.7,110.88,29243.0,101.6868,101.8889,101.6868,101.8522,29243.0
2018-09-05 14:15:00,110.87,111.0,110.86,111.0,19612.0,101.843,101.9624,101.8338,101.9624,19612.0
2018-09-05 14:20:00,111.01,111.08,110.91,110.91,20086.0,101.9716,102.0359,101.8797,101.8797,20086.0
2018-09-05 14:25:00,110.92,111.06,110.92,111.05,15360.0,101.8889,102.0175,101.8889,102.0083,15360.0
2018-09-05 14:30:00,111.04,111.05,110.93,110.96,12891.0,101.9992,102.0083,101.8981,101.9257,12891.0
2018-09-05 14:35:00,110.95,111.1,110.94,111.08,11397.0,101.9165,102.0543,101.9073,102.0359,11397.0
2018-09-05 14:40:00,111.06,111.11,111.06,111.08,8288.0,102.0175,102.0635,102.0175,102.0359,8288.0
2018-09-05 14:45:00,111.09,111.19,111.09,111.16,17147.0,102.0451,102.1369,102.0451,102.1094,17147.0
2018-09-05 14:50:00,111.16,111.17,111.03,111.12,13832.0,102.1094,102.1186,101.99,102.0726,13832.0
2018-09-05 14:55:00,111.13,111.17,111.09,111.1,14439.0,102.0818,102.1186,102.0451,102.0543,14439.0
2018-09-05 15:00:00,111.1,111.13,110.97,111.06,14811.0,102.0543,102.0818,101.9349,102.0175,14811.0
2018-09-05 15:05:00,111.05,111.14,111.03,111.1,15042.0,102.0083,102.091,101.99,102.0543,15042.0
2018-09-05 15:10:00,111.11,111.2,111.11,111.2,11836.0,102.0635,102.1461,102.0635,102.1461,11836.0
2018-09-05 15:15:00,111.2,111.31,111.2,111.28,18457.0,102.1461,102.2472,102.1461,102.2196,18457.0
2018-09-05 15:20:00,111.28,111.35,111.26,111.29,21633.0,102.2196,102.2839,102.2012,102.2288,21633.0
2018-09-05 15:25:00,111.28,111.33,111.25,111.32,15564.0,102.2196,102.2655,102.1921,102.2564,15564.0
2018-09-05 15:30:00,111.33,111.36,111.18,111.19,18718.0,102.2655,102.2931,102.1278,102.1369,18718.0
2018-09-05 15:35:00,111.19,111.3,111.19,111.28,21086.0,102.1369,102.238,102.1369,102.2196,21086.0
2018-09-05 15:40:00,111.27,111.3,111.2,111.2,28624.0,102.2104,102.238,102.1461,102.1461,28624.0
2018-09-05 15:45:00,111.2,111.32,111.17,111.18,57086.0,102.1461,102.2564,102.1186,102.1278,57086.0
2018-09-05 15:50:00,111.17,111.2,111.08,111.09,54013.0,102.1186,102.1461,102.0359,102.0451,54013.0
2018-09-05 15:55:00,111.08,111.12,111.02,111.06,104776.0,102.0359,102.0726,101.9808,102.0175,104776.0
2018-09-06 09:30:00,111.33,111.68,111.2,111.32,50466.0,102.2655,102.587,102.1461,102.2564,50466.0
2018-09-06 09:35:00,111.28,111.43,110.75,110.8,13918.0,102.2196,102.3574,101.7328,101.7787,13918.0
2018-09-06 09:40:00,110.81,110.98,110.63,110.84,12143.0,101.7879,101.944,101.6225,101.8154,12143.0
2018-09-06 09:45:00,110.8,110.86,110.6,110.68,8663.0,101.7787,101.8338,101.595,101.6685,8663.0
2018-09-06 09:50:00,110.65,110.98,110.65,110.97,7536.0,101.6409,101.944,101.6409,101.9349,7536.0
2018-09-06 09:55:00,111.0,111.27,111.0,111.27,11841.0,101.9624,102.2104,101.9624,102.2104,11841.0
2018-09-06 10:00:00,111.26,111.4,111.1,111.28,20898.0,102.2012,102.3298,102.0543,102.2196,20898.0
2018-09-06 10:05:00,111.26,111.34,111.21,111.23,12280.0,102.2012,102.2747,102.1553,102.1737,12280.0
2018-09-06 10:10:00,111.27,111.41,111.19,111.22,27506.0,102.2104,102.339,102.1369,102.1645,27506.0
2018-09-06 10:15:00,111.24,111.4,111.2,111.36,8699.0,102.1829,102.3298,102.1461,102.2931,8699.0
2018-09-06 10:20:00,111.35,111.48,111.3,111.38,14814.0,102.2839,102.4033,102.238,102.3115,14814.0
2018-09-06 10:25:00,111.4,111.55,111.36,111.55,10108.0,102.3298,102.4676,102.2931,102.4676,10108.0
2018-09-06 10:30:00,111.54,111.54,111.36,111.37,17075.0,102.4584,102.4584,102.2931,102.3023,17075.0
2018-09-06 10:35:00,111.39,111.46,111.29,111.41,26177.0,102.3207,102.385,102.2288,102.339,26177.0
2018-09-06 10:40:00,111.39,111.59,111.38,111.49,25066.0,102.3207,102.5044,102.3115,102.4125,25066.0
2018-09-06 10:45:00,111.5,111.71,111.5,111.59,12319.0,102.4217,102.6146,102.4217,102.5044,12319.0
2018-09-06 10:50:00,111.61,111.71,111.54,111.62,16025.0,102.5227,102.6146,102.4584,102.5319,16025.0
2018-09-06 10:55:00,111.62,111.79,111.56,111.71,13521.0,102.5319,102.6881,102.4768,102.6146,13521.0
2018-09-06 11:00:00,111.7,111.7,111.43,111.47,41151.0,102.6054,102.6054,102.3574,102.3941,41151.0
2018-09-06 11:05:00,111.45,111.45,111.31,111.37,9210.0,102.3758,102.3758,102.2472,102.3023,9210.0
2018-09-06 11:10:00,111.35,111.45,111.3,111.45,20934.0,102.2839,102.3758,102.238,102.3758,20934.0
2018-09-06 11:15:00,111.45,111.49,111.35,111.37,10056.0,102.3758,102.4125,102.2839,102.3023,10056.0
2018-09-06 11:20:00,111.38,111.65,111.37,111.51,13122.0,102.3115,102.5595,102.3023,102.4309,13122.0
2018-09-06 11:25:00,111.47,111.82,111.45,111.57,15378.0,102.3941,102.7156,102.3758,102.486,15378.0
2018-09-06 11:30:00,111.53,111.68,111.52,111.56,11016.0,102.4493,102.587,102.4401,102.4768,11016.0
2018-09-06 11:35:00,111.59,111.71,111.59,111.66,7197.0,102.5044,102.6146,102.5044,102.5687,7197.0
2018-09-06 11:40:00,111.63,111.69,111.5,111.51,11810.0,102.5411,102.5962,102.4217,102.4309,11810.0
2018-09-06 11:45:00,111.5,111.77,111.48,111.68,22898.0,102.4217,102.6697,102.4033,102.587,22898.0
2018-09-06 11:50:00,111.67,111.73,111.59,111.71,8320.0,102.5779,102.633,102.5044,102.6146,8320.0
2018-09-06 11:55:00,111.77,111.86,111.65,111.8,6929.0,102.6697,102.7524,102.5595,102.6973,6929.0
2018-09-06 12:00:00,111.85,111.87,111.61,111.62,5347.0,102.7432,102.7616,102.5227,102.5319,5347.0
2018-09-06 12:05:00,111.65,111.68,111.57,111.57,5988.0,102.5595,102.587,102.486,102.486,5988.0
2018-09-06 12:10:00,111.56,111.58,111.47,111.55,5611.0,102.4768,102.4952,102.3941,102.4676,5611.0
2018-09-06 12:15:00,111.56,111.7,111.55,111.65,14244.0,102.4768,102.6054,102.4676,102.5595,14244.0
2018-09-06 12:20:00,111.66,111.66,111.49,111.49,5676.0,102.5687,102.5687,102.4125,102.4125,5676.0
2018-09-06 12:25:00,111.47,111.48,111.41,111.43,9950.0,102.3941,102.4033,102.339,102.3574,9950.0
2018-09-06 12:30:00,111.45,111.67,111.4,111.65,34336.0,102.3758,102.5779,102.3298,102.5595,34336.0
2018-09-06 12:35:00,111.64,111.67,111.53,111.56,5282.0,102.5503,102.5779,102.4493,102.4768,5282.0
2018-09-06 12:40:00,111.54,111.73,111.54,111.71,12802.0,102.4584,102.633,102.4584,102.6146,12802.0
2018-09-06 12:45:00,111.72,111.77,111.61,111.61,9737.0,102.6238,102.6697,102.5227,102.5227,9737.0
2018-09-06 12:50:00,111.61,111.62,111.52,111.55,10511.0,102.5227,102.5319,102.4401,102.4676,10511.0
2018-09-06 12:55:00,111.54,111.6,111.5,111.56,8508.0,102.4584,102.5136,102.4217,102.4768,8508.0
2018-09-06 13:00:00,111.56,111.64,111.44,111.44,6389.0,102.4768,102.5503,102.3666,102.3666,6389.0
2018-09-06 13:05:00,111.47,111.54,111.46,111.52,8582.0,102.3941,102.4584,102.385,102.4401,8582.0
2018-09-06 13:10:00,111.51,111.55,111.43,111.51,14148.0,102.4309,102.4676,102.3574,102.4309,14148.0
2018-09-06 13:15:00,111.51,111.58,111.48,111.52,5858.0,102.4309,102.4952,102.4033,102.4401,5858.0
2018-09-06 13:20:00,111.52,111.53,111.46,111.48,9575.0,102.4401,102.4493,102.385,102.4033,9575.0
2018-09-06 13:25:00,111.49,111.54,111.45,111.46,7356.0,102.4125,102.4584,102.3758,102.385,7356.0
2018-09-06 13:30:00,111.46,111.51,111.43,111.46,7802.0,102.385,102.4309,102.3574,102.385,7802.0
2018-09-06 13:35:00,111.48,111.53,111.39,111.43,8463.0,102.4033,102.4493,102.3207,102.3574,8463.0
2018-09-06 13:40:00,111.44,111.44,111.26,111.26,9406.0,102.3666,102.3666,102.2012,102.2012,9406.0
2018-09-06 13:45:00,111.29,111.32,111.26,111.27,29658.0,102.2288,102.2564,102.2012,102.2104,29658.0
2018-09-06 13:50:00,111.31,111.47,111.28,111.45,19799.0,102.2472,102.3941,102.2196,102.3758,19799.0
2018-09-06 13:55:00,111.42,111.57,111.42,111.56,11886.0,102.3482,102.486,102.3482,102.4768,11886.0
2018-09-06 14:00:00,111.55,111.64,111.53,111.59,16941.0,102.4676,102.5503,102.4493,102.5044,16941.0
2018-09-06 14:05:00,111.59,111.59,111.45,111.47,16134.0,102.5044,102.5044,102.3758,102.3941,16134.0
2018-09-06 14:10:00,111.45,111.45,111.34,111.39,5527.0,102.3758,102.3758,102.2747,102.3207,5527.0
2018-09-06 14:15:00,111.4,111.4,111.19,111.24,13764.0,102.3298,102.3298,102.1369,102.1829,13764.0
2018-09-06 14:20:00,111.23,111.29,111.22,111.25,12304.0,102.1737,102.2288,102.1645,102.1921,12304.0
2018-09-06 14:25:00,111.24,111.33,111.19,111.33,27017.0,102.1829,102.2655,102.1369,102.2655,27017.0
2018-09-06 14:30:00,111.32,111.37,111.26,111.36,8879.0,102.2564,102.3023,102.2012,102.2931,8879.0
2018-09-06 14:35:00,111.39,111.42,111.35,111.37,8678.0,102.3207,102.3482,102.2839,102.3023,8678.0
2018-09-06 14:40:00,111.37,111.39,111.33,111.37,10632.0,102.3023,102.3207,102.2655,102.3023,10632.0
2018-09-06 14:45:00,111.37,111.38,111.23,111.25,8097.0,102.3023,102.3115,102.1737,102.1921,8097.0
2018-09-06 14:50:00,111.25,111.32,111.21,111.21,11233.0,102.1921,102.2564,102.1553,102.1553,11233.0
2018-09-06 14:55:00,111.21,111.21,111.05,111.05,10463.0,102.1553,102.1553,102.0083,102.0083,10463.0
2018-09-06 15:00:00,111.07,111.24,111.06,111.23,16630.0,102.0267,102.1829,102.0175,102.1737,16630.0
2018-09-06 15:05:00,111.25,111.37,111.25,111.35,10000.0,102.1921,102.3023,102.1921,102.2839,10000.0
2018-09-06 15:10:00,111.35,111.39,111.34,111.36,15732.0,102.2839,102.3207,102.2747,102.2931,15732.0
2018-09-06 15:15:00,111.35,111.35,111.23,111.24,11230.0,102.2839,102.2839,102.1737,102.1829,11230.0
2018-09-06 15:20:00,111.24,111.31,111.24,111.3,13394.0,102.1829,102.2472,102.1829,102.238,13394.0
2018-09-06 15:25:00,111.31,111.31,111.21,111.25,20527.0,102.2472,102.2472,102.1553,102.1921,20527.0
2018-09-06 15:30:00,111.24,111.25,111.2,111.21,22492.0,102.1829,102.1921,102.1461,102.1553,22492.0
2018-09-06 15:35:00,111.21,111.33,111.2,111.33,21949.0,102.1553,102.2655,102.1461,102.2655,21949.0
2018-09-06 15:40:00,111.35,111.36,111.13,111.16,33940.0,102.2839,102.2931,102.0818,102.1094,33940.0
2018-09-06 15:45:00,111.15,111.34,111.11,111.32,41367.0,102.1002,102.2747,102.0635,102.2564,41367.0
2018-09-06 15:50:00,111.31,111.35,111.25,111.26,37924.0,102.2472,102.2839,102.1921,102.2012,37924.0
2018-09-06 15:55:00,111.26,111.33,111.09,111.1,96942.0,102.2012,102.2655,102.0451,102.0543,96942.0
2018-09-07 09:30:00,111.27,111.63,111.05,111.47,38887.0,102.2104,102.5411,102.0083,102.3941,38887.0
2018-09-07 09:35:00,111.51,111.66,111.41,111.66,21624.0,102.4309,102.5687,102.339,102.5687,21624.0
2018-09-07 09:40:00,111.67,112.03,111.67,112.03,37846.0,102.5779,102.9085,102.5779,102.9085,37846.0
2018-09-07 09:45:00,112.07,112.21,111.86,111.95,30259.0,102.9453,103.0739,102.7524,102.8351,30259.0
2018-09-07 09:50:00,111.96,112.03,111.53,111.57,29005.0,102.8442,102.9085,102.4493,102.486,29005.0
2018-09-07 09:55:00,111.51,111.59,111.14,111.22,21629.0,102.4309,102.5044,102.091,102.1645,21629.0
2018-09-07 10:00:00,111.2,111.26,111.07,111.23,31347.0,102.1461,102.2012,102.0267,102.1737,31347.0
2018-09-07 10:05:00,111.23,111.4,111.22,111.28,22533.0,102.1737,102.3298,102.1645,102.2196,22533.0
2018-09-07 10:10:00,111.28,111.52,111.13,111.43,84553.0,102.2196,102.4401,102.0818,102.3574,84553.0
2018-09-07 10:15:00,111.4,111.41,111.24,111.33,21681.0,102.3298,102.339,102.1829,102.2655,21681.0
2018-09-07 10:20:00,111.31,111.58,111.31,111.54,25089.0,102.2472,102.4952,102.2472,102.4584,25089.0
2018-09-07 10:25:00,111.49,111.78,111.49,111.66,14413.0,102.4125,102.6789,102.4125,102.5687,14413.0
2018-09-07 10:30:00,111.66,111.8,111.54,111.8,41536.0,102.5687,102.6973,102.4584,102.6973,41536.0
2018-09-07 10:35:00,111.77,111.85,111.66,111.78,12128.0,102.6697,102.7432,102.5687,102.6789,12128.0
2018-09-07 10:40:00,111.81,111.95,111.72,111.94,30041.0,102.7065,102.8351,102.6238,102.8259,30041.0
2018-09-07 10:45:00,111.92,112.05,111.92,112.03,32684.0,102.8075,102.9269,102.8075,102.9085,32684.0
2018-09-07 10:50:00,112.03,112.19,111.98,112.19,36849.0,102.9085,103.0555,102.8626,103.0555,36849.0
2018-09-07 10:55:00,112.16,112.16,111.86,111.88,14478.0,103.028,103.028,102.7524,102.7708,14478.0
2018-09-07 11:00:00,111.9,112.08,111.85,112.05,13032.0,102.7891,102.9545,102.7432,102.9269,13032.0
2018-09-07 11:05:00,112.07,112.11,112.01,112.06,12287.0,102.9453,102.982,102.8902,102.9361,12287.0
2018-09-07 11:10:00,112.07,112.12,111.97,112.12,11572.0,102.9453,102.9912,102.8534,102.9912,11572.0
2018-09-07 11:15:00,112.13,112.17,112.04,112.07,12539.0,103.0004,103.0372,102.9177,102.9453,12539.0
2018-09-07 11:20:00,112.05,112.21,111.99,112.21,11131.0,102.9269,103.0739,102.8718,103.0739,11131.0
2018-09-07 11:25:00,112.21,112.31,112.18,112.2,12600.0,103.0739,103.1658,103.0463,103.0647,12600.0
2018-09-07 11:30:00,112.21,112.25,112.06,112.1,14897.0,103.0739,103.1106,102.9361,102.9729,14897.0
2018-09-07 11:35:00,112.1,112.14,111.99,112.08,13006.0,102.9729,103.0096,102.8718,102.9545,13006.0
2018-09-07 11:40:00,112.1,112.1,111.81,111.83,17214.0,102.9729,102.9729,102.7065,102.7248,17214.0
2018-09-07 11:45:00,111.83,111.91,111.82,111.87,9226.0,102.7248,102.7983,102.7156,102.7616,9226.0
2018-09-07 11:50:00,111.88,111.88,111.74,111.75,8974.0,102.7708,102.7708,102.6422,102.6513,8974.0
2018-09-07 11:55:00,111.75,111.77,111.6,111.75,22337.0,102.6513,102.6697,102.5136,102.6513,22337.0
2018-09-07 12:00:00,111.76,111.88,111.76,111.88,8073.0,102.6605,102.7708,102.6605,102.7708,8073.0
2018-09-07 12:05:00,111.87,111.92,111.63,111.65,11719.0,102.7616,102.8075,102.5411,102.5595,11719.0
2018-09-07 12:10:00,111.7,111.81,111.68,111.75,8322.0,102.6054,102.7065,102.587,102.6513,8322.0
2018-09-07 12:15:00,111.72,111.72,111.42,111.44,25786.0,102.6238,102.6238,102.3482,102.3666,25786.0
2018-09-07 12:20:00,111.44,111.44,111.27,111.32,30800.0,102.3666,102.3666,102.2104,102.2564,30800.0
2018-09-07 12:25:00,111.31,111.35,111.15,111.19,14208.0,102.2472,102.2839,102.1002,102.1369,14208.0
2018-09-07 12:30:00,111.19,111.25,111.11,111.12,24936.0,102.1369,102.1921,102.0635,102.0726,24936.0
2018-09-07 12:35:00,111.14,111.22,111.12,111.15,11699.0,102.091,102.1645,102.0726,102.1002,11699.0
2018-09-07 12:40:00,111.14,111.18,111.1,111.16,12254.0,102.091,102.1278,102.0543,102.1094,12254.0
2018-09-07 12:45:00,111.22,111.32,111.22,111.32,7302.0,102.1645,102.2564,102.1645,102.2564,7302.0
2018-09-07 12:50:00,111.32,111.42,111.31,111.4,11912.0,102.2564,102.3482,102.2472,102.3298,11912.0
2018-09-07 12:55:00,111.4,111.41,111.25,111.25,13100.0,102.3298,102.339,102.1921,102.1921,13100.0
2018-09-07 13:00:00,111.25,111.25,111.1,111.15,17752.0,102.1921,102.1921,102.0543,102.1002,17752.0
2018-09-07 13:05:00,111.15,111.17,110.98,111.02,16744.0,102.1002,102.1186,101.944,101.9808,16744.0
2018-09-07 13:10:00,110.98,110.99,110.86,110.86,9446.0,101.944,101.9532,101.8338,101.8338,9446.0
2018-09-07 13:15:00,110.88,110.94,110.87,110.89,9407.0,101.8522,101.9073,101.843,101.8614,9407.0
2018-09-07 13:20:00,110.88,110.91,110.82,110.91,14355.0,101.8522,101.8797,101.7971,101.8797,14355.0
2018-09-07 13:25:00,110.9,110.96,110.88,110.96,12346.0,101.8706,101.9257,101.8522,101.9257,12346.0
2018-09-07 13:30:00,110.96,111.03,110.9,110.99,17062.0,101.9257,101.99,101.8706,101.9532,17062.0
2018-09-07 13:35:00,110.99,110.99,110.8,110.82,7344.0,101.9532,101.9532,101.7787,101.7971,7344.0
2018-09-07 13:40:00,110.82,110.85,110.75,110.85,11009.0,101.7971,101.8246,101.7328,101.8246,11009.0
2018-09-07 13:45:00,110.84,110.95,110.83,110.95,9298.0,101.8154,101.9165,101.8063,101.9165,9298.0
2018-09-07 13:50:00,110.93,110.94,110.85,110.93,26970.0,101.8981,101.9073,101.8246,101.8981,26970.0
2018-09-07 13:55:00,110.92,111.09,110.9,111.09,21795.0,101.8889,102.0451,101.8706,102.0451,21795.0
2018-09-07 14:00:00,111.09,111.11,111.04,111.05,17196.0,102.0451,102.0635,101.9992,102.0083,17196.0
2018-09-07 14:05:00,111.04,111.09,110.95,110.96,32725.0,101.9992,102.0451,101.9165,101.9257,32725.0
2018-09-07 14:10:00,110.96,111.01,110.87,110.93,45998.0,101.9257,101.9716,101.843,101.8981,45998.0
2018-09-07 14:15:00,110.93,110.93,110.78,110.84,14921.0,101.8981,101.8981,101.7603,101.8154,14921.0
2018-09-07 14:20:00,110.82,110.82,110.63,110.72,21981.0,101.7971,101.7971,101.6225,101.7052,21981.0
2018-09-07 14:25:00,110.73,110.78,110.58,110.68,20938.0,101.7144,101.7603,101.5766,101.6685,20938.0
2018-09-07 14:30:00,110.69,110.77,110.67,110.76,7659.0,101.6777,101.7511,101.6593,101.742,7659.0
2018-09-07 14:35:00,110.76,110.93,110.76,110.93,10985.0,101.742,101.8981,101.742,101.8981,10985.0
2018-09-07 14:40:00,110.95,111.0,110.88,110.94,14804.0,101.9165,101.9624,101.8522,101.9073,14804.0
2018-09-07 14:45:00,110.94,110.98,110.93,110.96,13581.0,101.9073,101.944,101.8981,101.9257,13581.0
2018-09-07 14:50:00,110.98,110.98,110.83,110.87,13053.0,101.944,101.944,101.8063,101.843,13053.0
2018-09-07 14:55:00,110.87,110.87,110.78,110.82,12515.0,101.843,101.843,101.7603,101.7971,12515.0
2018-09-07 15:00:00,110.82,110.94,110.8,110.87,17083.0,101.7971,101.9073,101.7787,101.843,17083.0
2018-09-07 15:05:00,110.88,110.88,110.79,110.82,14406.0,101.8522,101.8522,101.7695,101.7971,14406.0
2018-09-07 15:10:00,110.82,110.98,110.81,110.98,13523.0,101.7971,101.944,101.7879,101.944,13523.0
2018-09-07 15:15:00,111.0,111.11,111.0,111.06,19881.0,101.9624,102.0635,101.9624,102.0175,19881.0
2018-09-07 15:20:00,111.06,111.12,110.95,110.98,17834.0,102.0175,102.0726,101.9165,101.944,17834.0
2018-09-07 15:25:00,110.99,111.09,110.79,110.95,47729.0,101.9532,102.0451,101.7695,101.9165,47729.0
2018-09-07 15:30:00,110.95,111.01,110.79,110.96,62626.0,101.9165,101.9716,101.7695,101.9257,62626.0
2018-09-07 15:35:00,110.96,111.0,110.81,110.88,39355.0,101.9257,101.9624,101.7879,101.8522,39355.0
2018-09-07 15:40:00,110.86,110.86,110.75,110.75,40244.0,101.8338,101.8338,101.7328,101.7328,40244.0
2018-09-07 15:45:00,110.75,110.89,110.75,110.86,39440.0,101.7328,101.8614,101.7328,101.8338,39440.0
2018-09-07 15:50:00,110.85,110.85,110.74,110.76,53657.0,101.8246,101.8246,101.7236,101.742,53657.0
2018-09-07 15:55:00,110.77,110.83,110.76,110.82,93230.0,101.7511,101.8063,101.742,101.7971,93230.0
2018-09-10 09:30:00,111.39,111.98,111.39,111.87,23798.0,102.3207,102.8626,102.3207,102.7616,23798.0
2018-09-10 09:35:00,111.78,111.97,111.65,111.74,19203.0,102.6789,102.8534,102.5595,102.6422,19203.0
2018-09-10 09:40:00,111.77,111.84,111.59,111.59,15712.0,102.6697,102.734,102.5044,102.5044,15712.0
2018-09-10 09:45:00,111.51,111.52,111.35,111.39,10900.0,102.4309,102.4401,102.2839,102.3207,10900.0
2018-09-10 09:50:00,111.31,111.33,111.1,111.19,5941.0,102.2472,102.2655,102.0543,102.1369,5941.0
2018-09-10 09:55:00,111.15,111.29,111.13,111.16,15540.0,102.1002,102.2288,102.0818,102.1094,15540.0
2018-09-10 10:00:00,111.16,111.17,110.97,111.04,27888.0,102.1094,102.1186,101.9349,101.9992,27888.0
2018-09-10 10:05:00,111.0,111.0,110.81,110.82,18457.0,101.9624,101.9624,101.7879,101.7971,18457.0
2018-09-10 10:10:00,110.81,110.93,110.79,110.84,17383.0,101.7879,101.8981,101.7695,101.8154,17383.0
2018-09-10 10:15:00,110.83,111.0,110.8,110.95,9922.0,101.8063,101.9624,101.7787,101.9165,9922.0
2018-09-10 10:20:00,110.96,111.06,110.93,110.93,53514.0,101.9257,102.0175,101.8981,101.8981,53514.0
2018-09-10 10:25:00,110.94,111.15,110.9,111.15,16048.0,101.9073,102.1002,101.8706,102.1002,16048.0
2018-09-10 10:30:00,111.13,111.13,110.98,111.02,15218.0,102.0818,102.0818,101.944,101.9808,15218.0
2018-09-10 10:35:00,110.98,111.12,110.94,111.06,11363.0,101.944,102.0726,101.9073,102.0175,11363.0
2018-09-10 10:40:00,111.07,111.22,111.06,111.22,13122.0,102.0267,102.1645,102.0175,102.1645,13122.0
2018-09-10 10:45:00,111.23,111.25,111.03,111.17,15574.0,102.1737,102.1921,101.99,102.1186,15574.0
2018-09-10 10:50:00,111.18,111.21,111.12,111.14,10380.0,102.1278,102.1553,102.0726,102.091,10380.0
2018-09-10 10:55:00,111.18,111.18,110.95,110.97,13460.0,102.1278,102.1278,101.9165,101.9349,13460.0
2018-09-10 11:00:00,110.98,110.98,110.83,110.89,19260.0,101.944,101.944,101.8063,101.8614,19260.0
2018-09-10 11:05:00,110.88,111.03,110.87,111.02,13020.0,101.8522,101.99,101.843,101.9808,13020.0
2018-09-10 11:10:00,111.06,111.15,110.97,111.14,12474.0,102.0175,102.1002,101.9349,102.091,12474.0
2018-09-10 11:15:00,111.13,111.3,111.12,111.3,7933.0,102.0818,102.238,102.0726,102.238,7933.0
2018-09-10 11:20:00,111.31,111.38,111.22,111.25,12827.0,102.2472,102.3115,102.1645,102.1921,12827.0
2018-09-10 11:25:00,111.25,111.35,111.24,111.31,9510.0,102.1921,102.2839,102.1829,102.2472,9510.0
2018-09-10 11:30:00,111.31,111.47,111.31,111.32,10157.0,102.2472,102.3941,102.2472,102.2564,10157.0
2018-09-10 11:35:00,111.3,111.35,111.22,111.28,10654.0,102.238,102.2839,102.1645,102.2196,10654.0
2018-09-10 11:40:00,111.28,111.31,111.21,111.22,8935.0,102.2196,102.2472,102.1553,102.1645,8935.0
2018-09-10 11:45:00,111.24,111.38,111.23,111.35,7433.0,102.1829,102.3115,102.1737,102.2839,7433.0
2018-09-10 11:50:00,111.38,111.45,111.37,111.38,10807.0,102.3115,102.3758,102.3023,102.3115,10807.0
2018-09-10 11:55:00,111.37,111.44,111.26,111.34,9066.0,102.3023,102.3666,102.2012,102.2747,9066.0
2018-09-10 12:00:00,111.33,111.47,111.33,111.41,10372.0,102.2655,102.3941,102.2655,102.339,10372.0
2018-09-10 12:05:00,111.39,111.53,111.38,111.52,5838.0,102.3207,102.4493,102.3115,102.4401,5838.0
2018-09-10 12:10:00,111.53,111.73,111.52,111.69,9772.0,102.4493,102.633,102.4401,102.5962,9772.0
2018-09-10 12:15:00,111.71,111.75,111.6,111.6,7200.0,102.6146,102.6513,102.5136,102.5136,7200.0
2018-09-10 12:20:00,111.6,111.6,111.46,111.5,21068.0,102.5136,102.5136,102.385,102.4217,21068.0
2018-09-10 12:25:00,111.47,111.51,111.36,111.37,10473.0,102.3941,102.4309,102.2931,102.3023,10473.0
2018-09-10 12:30:00,111.36,111.41,111.32,111.41,13900.0,102.2931,102.339,102.2564,102.339,13900.0
2018-09-10 12:35:00,111.43,111.51,111.41,111.41,6758.0,102.3574,102.4309,102.339,102.339,6758.0
2018-09-10 12:40:00,111.43,111.49,111.39,111.43,9418.0,102.3574,102.4125,102.3207,102.3574,9418.0
2018-09-10 12:45:00,111.43,111.51,111.4,111.49,13697.0,102.3574,102.4309,102.3298,102.4125,13697.0
2018-09-10 12:50:00,111.48,111.49,111.39,111.39,11329.0,102.4033,102.4125,102.3207,102.3207,11329.0
2018-09-10 12:55:00,111.36,111.47,111.35,111.46,18256.0,102.2931,102.3941,102.2839,102.385,18256.0
2018-09-10 13:00:00,111.44,111.56,111.44,111.55,13743.0,102.3666,102.4768,102.3666,102.4676,13743.0
2018-09-10 13:05:00,111.56,111.63,111.54,111.63,8029.0,102.4768,102.5411,102.4584,102.5411,8029.0
2018-09-10 13:10:00,111.64,111.68,111.61,111.64,7291.0,102.5503,102.587,102.5227,102.5503,7291.0
2018-09-10 13:15:00,111.63,111.68,111.63,111.68,4116.0,102.5411,102.587,102.5411,102.587,4116.0
2018-09-10 13:20:00,111.7,111.77,111.69,111.75,5200.0,102.6054,102.6697,102.5962,102.6513,5200.0
2018-09-10 13:25:00,111.77,111.79,111.75,111.75,7976.0,102.6697,102.6881,102.6513,102.6513,7976.0
2018-09-10 13:30:00,111.76,111.78,111.74,111.74,6151.0,102.6605,102.6789,102.6422,102.6422,6151.0
2018-09-10 13:35:00,111.77,111.79,111.74,111.79,6201.0,102.6697,102.6881,102.6422,102.6881,6201.0
2018-09-10 13:40:00,111.8,111.83,111.78,111.8,10328.0,102.6973,102.7248,102.6789,102.6973,10328.0
2018-09-10 13:45:00,111.8,111.82,111.76,111.8,9827.0,102.6973,102.7156,102.6605,102.6973,9827.0
2018-09-10 13:50:00,111.81,111.85,111.76,111.82,20186.0,102.7065,102.7432,102.6605,102.7156,20186.0
2018-09-10 13:55:00,111.8,111.82,111.75,111.8,10771.0,102.6973,102.7156,102.6513,102.6973,10771.0
2018-09-10 14:00:00,111.79,111.87,111.77,111.84,18221.0,102.6881,102.7616,102.6697,102.734,18221.0
2018-09-10 14:05:00,111.82,111.82,111.67,111.68,13725.0,102.7156,102.7156,102.5779,102.587,13725.0
2018-09-10 14:10:00,111.68,111.69,111.6,111.66,23606.0,102.587,102.5962,102.5136,102.5687,23606.0
2018-09-10 14:15:00,111.66,111.67,111.58,111.62,20538.0,102.5687,102.5779,102.4952,102.5319,20538.0
2018-09-10 14:20:00,111.62,111.65,111.53,111.55,25201.0,102.5319,102.5595,102.4493,102.4676,25201.0
2018-09-10 14:25:00,111.56,111.67,111.5,111.63,32236.0,102.4768,102.5779,102.4217,102.5411,32236.0
2018-09-10 14:30:00,111.64,111.84,111.6,111.81,20405.0,102.5503,102.734,102.5136,102.7065,20405.0
2018-09-10 14:35:00,111.83,112.01,111.83,111.97,13108.0,102.7248,102.8902,102.7248,102.8534,13108.0
2018-09-10 14:40:00,111.96,112.04,111.96,112.04,5005.0,102.8442,102.9177,102.8442,102.9177,5005.0
2018-09-10 14:45:00,112.06,112.06,111.96,112.0,7193.0,102.9361,102.9361,102.8442,102.881,7193.0
2018-09-10 14:50:00,112.01,112.01,111.94,111.95,6300.0,102.8902,102.8902,102.8259,102.8351,6300.0
2018-09-10 14:55:00,111.96,112.03,111.94,111.94,12840.0,102.8442,102.9085,102.8259,102.8259,12840.0
2018-09-10 15:00:00,111.94,112.03,111.92,111.98,12885.0,102.8259,102.9085,102.8075,102.8626,12885.0
2018-09-10 15:05:00,111.97,111.99,111.89,111.91,9544.0,102.8534,102.8718,102.7799,102.7983,9544.0
2018-09-10 15:10:00,111.91,111.96,111.9,111.95,9472.0,102.7983,102.8442,102.7891,102.8351,9472.0
2018-09-10 15:15:00,111.95,111.97,111.82,111.83,7775.0,102.8351,102.8534,102.7156,102.7248,7775.0
2018-09-10 15:20:00,111.83,111.87,111.82,111.84,12966.0,102.7248,102.7616,102.7156,102.734,12966.0
2018-09-10 15:25:00,111.85,111.85,111.74,111.76,10945.0,102.7432,102.7432,102.6422,102.6605,10945.0
2018-09-10 15:30:00,111.76,111.82,111.73,111.82,25862.0,102.6605,102.7156,102.633,102.7156,25862.0
2018-09-10 15:35:00,111.83,111.89,111.81,111.86,55079.0,102.7248,102.7799,102.7065,102.7524,55079.0
2018-09-10 15:40:00,111.85,111.92,111.83,111.88,23550.0,102.7432,102.8075,102.7248,102.7708,23550.0
2018-09-10 15:45:00,111.87,111.89,111.76,111.77,27396.0,102.7616,102.7799,102.6605,102.6697,27396.0
2018-09-10 15:50:00,111.77,111.77,111.53,111.55,48609.0,102.6697,102.6697,102.4493,102.4676,48609.0
2018-09-10 15:55:00,111.55,111.57,111.43,111.46,243054.0,102.4676,102.486,102.3574,102.385,243054.0
2018-09-11 09:30:00,111.52,112.31,111.23,111.55,41472.0,102.4401,103.1658,102.1737,102.4676,41472.0
2018-09-11 09:35:00,111.57,111.57,110.91,111.18,16767.0,102.486,102.486,101.8797,102.1278,16767.0
2018-09-11 09:40:00,111.18,111.64,111.11,111.25,10227.0,102.1278,102.5503,102.0635,102.1921,10227.0
2018-09-11 09:45:00,111.19,111.49,111.18,111.38,15929.0,102.1369,102.4125,102.1278,102.3115,15929.0
2018-09-11 09:50:00,111.4,111.4,111.21,111.27,16862.0,102.3298,102.3298,102.1553,102.2104,16862.0
2018-09-11 09:55:00,111.3,111.49,111.2,111.33,15143.0,102.238,102.4125,102.1461,102.2655,15143.0
2018-09-11 10:00:00,111.36,111.48,111.29,111.42,16561.0,102.2931,102.4033,102.2288,102.3482,16561.0
2018-09-11 10:05:00,111.37,111.59,111.3,111.43,18980.0,102.3023,102.5044,102.238,102.3574,18980.0
2018-09-11 10:10:00,111.41,111.6,111.39,111.59,17171.0,102.339,102.5136,102.3207,102.5044,17171.0
2018-09-11 10:15:00,111.58,111.79,111.57,111.77,12479.0,102.4952,102.6881,102.486,102.6697,12479.0
2018-09-11 10:20:00,111.77,111.81,111.62,111.7,24858.0,102.6697,102.7065,102.5319,102.6054,24858.0
2018-09-11 10:25:00,111.7,111.7,111.57,111.62,14253.0,102.6054,102.6054,102.486,102.5319,14253.0
2018-09-11 10:30:00,111.62,111.7,111.57,111.63,19575.0,102.5319,102.6054,102.486,102.5411,19575.0
2018-09-11 10:35:00,111.64,111.93,111.63,111.93,10034.0,102.5503,102.8167,102.5411,102.8167,10034.0
2018-09-11 10:40:00,111.92,111.95,111.72,111.88,10021.0,102.8075,102.8351,102.6238,102.7708,10021.0
2018-09-11 10:45:00,111.88,111.88,111.74,111.84,6864.0,102.7708,102.7708,102.6422,102.734,6864.0
2018-09-11 10:50:00,111.85,111.89,111.78,111.78,13183.0,102.7432,102.7799,102.6789,102.6789,13183.0
2018-09-11 10:55:00,111.8,111.93,111.78,111.87,11612.0,102.6973,102.8167,102.6789,102.7616,11612.0
2018-09-11 11:00:00,111.86,112.15,111.86,112.14,13651.0,102.7524,103.0188,102.7524,103.0096,13651.0
2018-09-11 11:05:00,112.12,112.13,112.08,112.13,12630.0,102.9912,103.0004,102.9545,103.0004,12630.0
2018-09-11 11:10:00,112.11,112.23,112.08,112.08,15269.0,102.982,103.0923,102.9545,102.9545,15269.0
2018-09-11 11:15:00,112.08,112.14,111.97,112.13,10585.0,102.9545,103.0096,102.8534,103.0004,10585.0
2018-09-11 11:20:00,112.15,112.34,112.04,112.34,18625.0,103.0188,103.1933,102.9177,103.1933,18625.0
2018-09-11 11:25:00,112.35,112.46,112.29,112.43,10907.0,103.2025,103.3035,103.1474,103.276,10907.0
2018-09-11 11:30:00,112.49,112.5,112.37,112.42,12484.0,103.3311,103.3403,103.2209,103.2668,12484.0
2018-09-11 11:35:00,112.41,112.54,112.38,112.41,10718.0,103.2576,103.377,103.2301,103.2576,10718.0
2018-09-11 11:40:00,112.42,112.52,112.4,112.5,8310.0,103.2668,103.3587,103.2484,103.3403,8310.0
2018-09-11 11:45:00,112.5,112.53,112.4,112.49,10354.0,103.3403,103.3678,103.2484,103.3311,10354.0
2018-09-11 11:50:00,112.51,112.57,112.49,112.57,5731.0,103.3495,103.4046,103.3311,103.4046,5731.0
2018-09-11 11:55:00,112.56,112.56,112.41,112.52,9938.0,103.3954,103.3954,103.2576,103.3587,9938.0
2018-09-11 12:00:00,112.55,112.59,112.41,112.44,12433.0,103.3862,103.423,103.2576,103.2852,12433.0
2018-09-11 12:05:00,112.42,112.42,112.33,112.34,16785.0,103.2668,103.2668,103.1841,103.1933,16785.0
2018-09-11 12:10:00,112.33,112.37,112.28,112.31,11577.0,103.1841,103.2209,103.1382,103.1658,11577.0
2018-09-11 12:15:00,112.31,112.32,112.16,112.17,13141.0,103.1658,103.1749,103.028,103.0372,13141.0
2018-09-11 12:20:00,112.17,112.29,112.16,112.2,10743.0,103.0372,103.1474,103.028,103.0647,10743.0
2018-09-11 12:25:00,112.18,112.2,112.15,112.18,6700.0,103.0463,103.0647,103.0188,103.0463,6700.0
2018-09-11 12:30:00,112.19,112.23,112.09,112.14,13150.0,103.0555,103.0923,102.9637,103.0096,13150.0
2018-09-11 12:35:00,112.15,112.24,112.13,112.23,7964.0,103.0188,103.1015,103.0004,103.0923,7964.0
2018-09-11 12:40:00,112.22,112.22,112.15,112.17,17476.0,103.0831,103.0831,103.0188,103.0372,17476.0
2018-09-11 12:45:00,112.16,112.23,112.11,112.23,15579.0,103.028,103.0923,102.982,103.0923,15579.0
2018-09-11 12:50:00,112.24,112.4,112.23,112.3,19696.0,103.1015,103.2484,103.0923,103.1566,19696.0
2018-09-11 12:55:00,112.3,112.42,112.3,112.35,9049.0,103.1566,103.2668,103.1566,103.2025,9049.0
2018-09-11 13:00:00,112.36,112.36,112.19,112.21,13218.0,103.2117,103.2117,103.0555,103.0739,13218.0
2018-09-11 13:05:00,112.2,112.28,112.18,112.22,10116.0,103.0647,103.1382,103.0463,103.0831,10116.0
2018-09-11 13:10:00,112.22,112.29,112.18,112.2,11057.0,103.0831,103.1474,103.0463,103.0647,11057.0
2018-09-11 13:15:00,112.21,112.27,112.19,112.25,7018.0,103.0739,103.129,103.0555,103.1106,7018.0
2018-09-11 13:20:00,112.24,112.25,112.08,112.11,19804.0,103.1015,103.1106,102.9545,102.982,19804.0
2018-09-11 13:25:00,112.09,112.17,112.0,112.13,48586.0,102.9637,103.0372,102.881,103.0004,48586.0
2018-09-11 13:30:00,112.12,112.15,112.06,112.1,9278.0,102.9912,103.0188,102.9361,102.9729,9278.0
2018-09-11 13:35:00,112.11,112.17,112.11,112.14,4800.0,102.982,103.0372,102.982,103.0096,4800.0
2018-09-11 13:40:00,112.16,112.18,112.07,112.09,6454.0,103.028,103.0463,102.9453,102.9637,6454.0
2018-09-11 13:45:00,112.1,112.15,112.1,112.12,8090.0,102.9729,103.0188,102.9729,102.9912,8090.0
2018-09-11 13:50:00,112.12,112.16,112.02,112.02,11226.0,102.9912,103.028,102.8994,102.8994,11226.0
2018-09-11 13:55:00,112.05,112.16,112.03,112.06,15457.0,102.9269,103.028,102.9085,102.9361,15457.0
2018-09-11 14:00:00,112.07,112.08,111.94,111.96,11850.0,102.9453,102.9545,102.8259,102.8442,11850.0
2018-09-11 14:05:00,111.97,112.0,111.89,111.99,10352.0,102.8534,102.881,102.7799,102.8718,10352.0
2018-09-11 14:10:00,112.0,112.0,111.88,111.99,12951.0,102.881,102.881,102.7708,102.8718,12951.0
2018-09-11 14:15:00,111.98,112.0,111.82,111.83,14948.0,102.8626,102.881,102.7156,102.7248,14948.0
2018-09-11 14:20:00,111.83,112.04,111.83,112.01,43452.0,102.7248,102.9177,102.7248,102.8902,43452.0
2018-09-11 14:25:00,112.01,112.01,111.9,111.91,16113.0,102.8902,102.8902,102.7891,102.7983,16113.0
2018-09-11 14:30:00,111.91,111.94,111.8,111.85,20679.0,102.7983,102.8259,102.6973,102.7432,20679.0
2018-09-11 14:35:00,111.84,111.86,111.76,111.77,17776.0,102.734,102.7524,102.6605,102.6697,17776.0
2018-09-11 14:40:00,111.77,111.85,111.75,111.75,17433.0,102.6697,102.7432,102.6513,102.6513,17433.0
2018-09-11 14:45:00,111.78,111.84,111.76,111.82,20292.0,102.6789,102.734,102.6605,102.7156,20292.0
2018-09-11 14:50:00,111.83,111.86,111.82,111.85,38234.0,102.7248,102.7524,102.7156,102.7432,38234.0
2018-09-11 14:55:00,111.85,111.87,111.82,111.85,22308.0,102.7432,102.7616,102.7156,102.7432,22308.0
2018-09-11 15:00:00,111.85,111.87,111.82,111.84,17955.0,102.7432,102.7616,102.7156,102.734,17955.0
2018-09-11 15:05:00,111.84,111.85,111.78,111.81,11978.0,102.734,102.7432,102.6789,102.7065,11978.0
2018-09-11 15:10:00,111.81,111.81,111.69,111.7,17027.0,102.7065,102.7065,102.5962,102.6054,17027.0
2018-09-11 15:15:00,111.7,111.72,111.62,111.64,17409.0,102.6054,102.6238,102.5319,102.5503,17409.0
2018-09-11 15:20:00,111.63,111.64,111.48,111.48,23650.0,102.5411,102.5503,102.4033,102.4033,23650.0
2018-09-11 15:25:00,111.49,111.52,111.43,111.48,25616.0,102.4125,102.4401,102.3574,102.4033,25616.0
2018-09-11 15:30:00,111.48,111.48,111.43,111.44,24893.0,102.4033,102.4033,102.3574,102.3666,24893.0
2018-09-11 15:35:00,111.44,111.52,111.38,111.39,30707.0,102.3666,102.4401,102.3115,102.3207,30707.0
2018-09-11 15:40:00,111.38,111.41,111.37,111.41,41908.0,102.3115,102.339,102.3023,102.339,41908.0
2018-09-11 15:45:00,111.4,111.43,111.33,111.4,61338.0,102.3298,102.3574,102.2655,102.3298,61338.0
2018-09-11 15:50:00,111.4,111.41,111.33,111.33,55413.0,102.3298,102.339,102.2655,102.2655,55413.0
2018-09-11 15:55:00,111.34,111.37,111.1,111.15,393123.0,102.2747,102.3023,102.0543,102.1002,393123.0
2018-09-12 09:30:00,111.17,111.19,110.79,110.79,45028.0,102.1186,102.1369,101.7695,101.7695,45028.0
2018-09-12 09:35:00,110.77,111.03,110.57,110.64,21504.0,101.7511,101.99,101.5674,101.6317,21504.0
2018-09-12 09:40:00,110.67,110.94,110.58,110.84,16423.0,101.6593,101.9073,101.5766,101.8154,16423.0
2018-09-12 09:45:00,110.88,110.96,110.72,110.73,17020.0,101.8522,101.9257,101.7052,101.7144,17020.0
2018-09-12 09:50:00,110.73,110.91,110.65,110.72,18579.0,101.7144,101.8797,101.6409,101.7052,18579.0
2018-09-12 09:55:00,110.73,110.98,110.71,110.71,19463.0,101.7144,101.944,101.696,101.696,19463.0
2018-09-12 10:00:00,110.74,110.76,110.61,110.62,13122.0,101.7236,101.742,101.6042,101.6134,13122.0
2018-09-12 10:05:00,110.65,110.69,110.56,110.64,13858.0,101.6409,101.6777,101.5582,101.6317,13858.0
2018-09-12 10:10:00,110.63,110.66,110.51,110.61,17265.0,101.6225,101.6501,101.5123,101.6042,17265.0
2018-09-12 10:15:00,110.65,110.78,110.63,110.66,13304.0,101.6409,101.7603,101.6225,101.6501,13304.0
2018-09-12 10:20:00,110.68,110.68,110.55,110.56,12238.0,101.6685,101.6685,101.5491,101.5582,12238.0
2018-09-12 10:25:00,110.56,110.75,110.55,110.74,8042.0,101.5582,101.7328,101.5491,101.7236,8042.0
2018-09-12 10:30:00,110.78,110.8,110.66,110.73,18607.0,101.7603,101.7787,101.6501,101.7144,18607.0
2018-09-12 10:35:00,110.75,110.92,110.74,110.85,14458.0,101.7328,101.8889,101.7236,101.8246,14458.0
2018-09-12 10:40:00,110.87,111.2,110.87,110.91,17111.0,101.843,102.1461,101.843,101.8797,17111.0
2018-09-12 10:45:00,110.91,110.92,110.81,110.92,13711.0,101.8797,101.8889,101.7879,101.8889,13711.0
2018-09-12 10:50:00,110.92,111.01,110.87,111.01,18175.0,101.8889,101.9716,101.843,101.9716,18175.0
2018-09-12 10:55:00,111.01,111.15,111.01,111.12,10327.0,101.9716,102.1002,101.9716,102.0726,10327.0
2018-09-12 11:00:00,111.12,111.22,111.12,111.16,26475.0,102.0726,102.1645,102.0726,102.1094,26475.0
2018-09-12 11:05:00,111.16,111.34,111.14,111.32,13932.0,102.1094,102.2747,102.091,102.2564,13932.0
2018-09-12 11:10:00,111.34,111.7,111.25,111.49,37917.0,102.2747,102.6054,102.1921,102.4125,37917.0
2018-09-12 11:15:00,111.47,111.48,111.34,111.35,11475.0,102.3941,102.4033,102.2747,102.2839,11475.0
2018-09-12 11:20:00,111.36,111.53,111.35,111.46,7622.0,102.2931,102.4493,102.2839,102.385,7622.0
2018-09-12 11:25:00,111.46,111.47,111.4,111.43,13721.0,102.385,102.3941,102.3298,102.3574,13721.0
2018-09-12 11:30:00,111.45,111.45,111.34,111.35,17598.0,102.3758,102.3758,102.2747,102.2839,17598.0
2018-09-12 11:35:00,111.34,111.34,111.2,111.22,22080.0,102.2747,102.2747,102.1461,102.1645,22080.0
2018-09-12 11:40:00,111.22,111.24,111.12,111.14,15408.0,102.1645,102.1829,102.0726,102.091,15408.0
2018-09-12 11:45:00,111.14,111.14,111.01,111.04,29590.0,102.091,102.091,101.9716,101.9992,29590.0
2018-09-12 11:50:00,111.03,111.03,110.88,111.01,30565.0,101.99,101.99,101.8522,101.9716,30565.0
2018-09-12 11:55:00,111.01,111.02,110.86,110.94,20580.0,101.9716,101.9808,101.8338,101.9073,20580.0
2018-09-12 12:00:00,110.94,111.05,110.93,111.03,13037.0,101.9073,102.0083,101.8981,101.99,13037.0
2018-09-12 12:05:00,111.04,111.1,110.99,111.01,16833.0,101.9992,102.0543,101.9532,101.9716,16833.0
2018-09-12 12:10:00,111.01,111.02,110.97,110.98,30338.0,101.9716,101.9808,101.9349,101.944,30338.0
2018-09-12 12:15:00,110.99,111.04,110.98,111.02,11312.0,101.9532,101.9992,101.944,101.9808,11312.0
2018-09-12 12:20:00,111.02,111.11,110.97,111.11,17285.0,101.9808,102.0635,101.9349,102.0635,17285.0
2018-09-12 12:25:00,111.1,111.21,111.1,111.19,7200.0,102.0543,102.1553,102.0543,102.1369,7200.0
2018-09-12 12:30:00,111.2,111.23,111.12,111.18,11905.0,102.1461,102.1737,102.0726,102.1278,11905.0
2018-09-12 12:35:00,111.19,111.22,111.13,111.18,13501.0,102.1369,102.1645,102.0818,102.1278,13501.0
2018-09-12 12:40:00,111.18,111.29,111.18,111.29,11377.0,102.1278,102.2288,102.1278,102.2288,11377.0
2018-09-12 12:45:00,111.29,111.32,111.22,111.32,37969.0,102.2288,102.2564,102.1645,102.2564,37969.0
2018-09-12 12:50:00,111.33,111.35,111.27,111.3,10873.0,102.2655,102.2839,102.2104,102.238,10873.0
2018-09-12 12:55:00,111.3,111.35,111.28,111.34,7125.0,102.238,102.2839,102.2196,102.2747,7125.0
2018-09-12 13:00:00,111.36,111.4,111.28,111.3,20792.0,102.2931,102.3298,102.2196,102.238,20792.0
2018-09-12 13:05:00,111.3,111.34,111.28,111.33,17346.0,102.238,102.2747,102.2196,102.2655,17346.0
2018-09-12 13:10:00,111.33,111.47,111.32,111.42,15341.0,102.2655,102.3941,102.2564,102.3482,15341.0
2018-09-12 13:15:00,111.44,111.46,111.35,111.43,7938.0,102.3666,102.385,102.2839,102.3574,7938.0
2018-09-12 13:20:00,111.43,111.56,111.42,111.55,9100.0,102.3574,102.4768,102.3482,102.4676,9100.0
2018-09-12 13:25:00,111.54,111.58,111.48,111.52,7453.0,102.4584,102.4952,102.4033,102.4401,7453.0
2018-09-12 13:30:00,111.53,111.57,111.45,111.5,14101.0,102.4493,102.486,102.3758,102.4217,14101.0
2018-09-12 13:35:00,111.48,111.52,111.48,111.51,5330.0,102.4033,102.4401,102.4033,102.4309,5330.0
2018-09-12 13:40:00,111.52,111.52,111.34,111.34,12212.0,102.4401,102.4401,102.2747,102.2747,12212.0
2018-09-12 13:45:00,111.36,111.44,111.34,111.41,11503.0,102.2931,102.3666,102.2747,102.339,11503.0
2018-09-12 13:50:00,111.42,111.42,111.29,111.36,14805.0,102.3482,102.3482,102.2288,102.2931,14805.0
2018-09-12 13:55:00,111.39,111.42,111.29,111.35,12650.0,102.3207,102.3482,102.2288,102.2839,12650.0
2018-09-12 14:00:00,111.34,111.36,111.19,111.23,20130.0,102.2747,102.2931,102.1369,102.1737,20130.0
2018-09-12 14:05:00,111.23,111.33,111.2,111.21,13357.0,102.1737,102.2655,102.1461,102.1553,13357.0
2018-09-12 14:10:00,111.19,111.29,111.19,111.21,20314.0,102.1369,102.2288,102.1369,102.1553,20314.0
2018-09-12 14:15:00,111.2,111.21,111.1,111.14,23643.0,102.1461,102.1553,102.0543,102.091,23643.0
2018-09-12 14:20:00,111.14,111.25,111.11,111.15,16299.0,102.091,102.1921,102.0635,102.1002,16299.0
2018-09-12 14:25:00,111.16,111.18,111.14,111.14,22388.0,102.1094,102.1278,102.091,102.091,22388.0
2018-09-12 14:30:00,111.15,111.15,110.91,110.91,21687.0,102.1002,102.1002,101.8797,101.8797,21687.0
2018-09-12 14:35:00,110.92,110.95,110.82,110.87,35444.0,101.8889,101.9165,101.7971,101.843,35444.0
2018-09-12 14:40:00,110.87,110.93,110.8,110.81,31492.0,101.843,101.8981,101.7787,101.7879,31492.0
2018-09-12 14:45:00,110.81,110.88,110.73,110.78,27286.0,101.7879,101.8522,101.7144,101.7603,27286.0
2018-09-12 14:50:00,110.77,110.77,110.51,110.53,26876.0,101.7511,101.7511,101.5123,101.5307,26876.0
2018-09-12 14:55:00,110.54,110.87,110.54,110.83,18245.0,101.5399,101.843,101.5399,101.8063,18245.0
2018-09-12 15:00:00,110.84,110.89,110.82,110.87,26574.0,101.8154,101.8614,101.7971,101.843,26574.0
2018-09-12 15:05:00,110.88,110.89,110.65,110.66,25069.0,101.8522,101.8614,101.6409,101.6501,25069.0
2018-09-12 15:10:00,110.67,110.87,110.66,110.75,25062.0,101.6593,101.843,101.6501,101.7328,25062.0
2018-09-12 15:15:00,110.75,110.84,110.69,110.8,31119.0,101.7328,101.8154,101.6777,101.7787,31119.0
2018-09-12 15:20:00,110.8,110.81,110.75,110.78,28952.0,101.7787,101.7879,101.7328,101.7603,28952.0
2018-09-12 15:25:00,110.78,110.84,110.76,110.77,17161.0,101.7603,101.8154,101.742,101.7511,17161.0
2018-09-12 15:30:00,110.77,110.98,110.75,110.97,26865.0,101.7511,101.944,101.7328,101.9349,26865.0
2018-09-12 15:35:00,110.97,110.99,110.85,110.85,34732.0,101.9349,101.9532,101.8246,101.8246,34732.0
2018-09-12 15:40:00,110.86,110.87,110.76,110.77,39663.0,101.8338,101.843,101.742,101.7511,39663.0
2018-09-12 15:45:00,110.78,110.79,110.66,110.68,53229.0,101.7603,101.7695,101.6501,101.6685,53229.0
2018-09-12 15:50:00,110.68,110.74,110.66,110.68,103186.0,101.6685,101.7236,101.6501,101.6685,103186.0
2018-09-12 15:55:00,110.67,110.77,110.62,110.68,255784.0,101.6593,101.7511,101.6134,101.6685,255784.0
2018-09-13 09:30:00,110.76,110.94,110.33,110.57,29434.0,101.742,101.9073,101.347,101.5674,29434.0
2018-09-13 09:35:00,110.53,110.55,110.2,110.47,10001.0,101.5307,101.5491,101.2275,101.4756,10001.0
2018-09-13 09:40:00,110.54,110.69,110.52,110.52,8997.0,101.5399,101.6777,101.5215,101.5215,8997.0
2018-09-13 09:45:00,110.5,110.76,110.42,110.73,17027.0,101.5031,101.742,101.4296,101.7144,17027.0
2018-09-13 09:50:00,110.72,110.75,110.58,110.66,14046.0,101.7052,101.7328,101.5766,101.6501,14046.0
2018-09-13 09:55:00,110.69,110.81,110.62,110.78,12091.0,101.6777,101.7879,101.6134,101.7603,12091.0
2018-09-13 10:00:00,110.79,110.84,110.73,110.84,7069.0,101.7695,101.8154,101.7144,101.8154,7069.0
2018-09-13 10:05:00,110.88,111.03,110.8,110.8,32043.0,101.8522,101.99,101.7787,101.7787,32043.0
2018-09-13 10:10:00,110.79,110.84,110.58,110.59,17902.0,101.7695,101.8154,101.5766,101.5858,17902.0
2018-09-13 10:15:00,110.62,110.65,110.42,110.57,13331.0,101.6134,101.6409,101.4296,101.5674,13331.0
2018-09-13 10:20:00,110.57,110.74,110.46,110.64,8373.0,101.5674,101.7236,101.4664,101.6317,8373.0
2018-09-13 10:25:00,110.7,110.85,110.62,110.85,6240.0,101.6868,101.8246,101.6134,101.8246,6240.0
2018-09-13 10:30:00,110.83,110.84,110.65,110.7,9638.0,101.8063,101.8154,101.6409,101.6868,9638.0
2018-09-13 10:35:00,110.7,110.72,110.55,110.59,9040.0,101.6868,101.7052,101.5491,101.5858,9040.0
2018-09-13 10:40:00,110.61,110.82,110.61,110.81,9200.0,101.6042,101.7971,101.6042,101.7879,9200.0
2018-09-13 10:45:00,110.82,111.0,110.82,110.95,11240.0,101.7971,101.9624,101.7971,101.9165,11240.0
2018-09-13 10:50:00,110.94,110.94,110.83,110.91,10080.0,101.9073,101.9073,101.8063,101.8797,10080.0
2018-09-13 10:55:00,110.9,110.99,110.88,110.96,12831.0,101.8706,101.9532,101.8522,101.9257,12831.0
2018-09-13 11:00:00,110.98,111.06,110.92,110.94,9763.0,101.944,102.0175,101.8889,101.9073,9763.0
2018-09-13 11:05:00,110.96,110.99,110.84,110.85,12305.0,101.9257,101.9532,101.8154,101.8246,12305.0
2018-09-13 11:10:00,110.89,110.95,110.83,110.83,8622.0,101.8614,101.9165,101.8063,101.8063,8622.0
2018-09-13 11:15:00,110.82,110.82,110.59,110.59,15183.0,101.7971,101.7971,101.5858,101.5858,15183.0
2018-09-13 11:20:00,110.55,110.66,110.5,110.54,11279.0,101.5491,101.6501,101.5031,101.5399,11279.0
2018-09-13 11:25:00,110.53,110.61,110.49,110.51,11562.0,101.5307,101.6042,101.4939,101.5123,11562.0
2018-09-13 11:30:00,110.5,110.51,110.41,110.44,11304.0,101.5031,101.5123,101.4204,101.448,11304.0
2018-09-13 11:35:00,110.45,110.57,110.44,110.56,5750.0,101.4572,101.5674,101.448,101.5582,5750.0
2018-09-13 11:40:00,110.62,110.63,110.57,110.59,9365.0,101.6134,101.6225,101.5674,101.5858,9365.0
2018-09-13 11:45:00,110.62,110.63,110.49,110.54,5390.0,101.6134,101.6225,101.4939,101.5399,5390.0
2018-09-13 11:50:00,110.58,110.6,110.56,110.58,4500.0,101.5766,101.595,101.5582,101.5766,4500.0
2018-09-13 11:55:00,110.56,110.63,110.56,110.6,5863.0,101.5582,101.6225,101.5582,101.595,5863.0
2018-09-13 12:00:00,110.62,110.67,110.52,110.54,12530.0,101.6134,101.6593,101.5215,101.5399,12530.0
2018-09-13 12:05:00,110.51,110.54,110.32,110.34,13904.0,101.5123,101.5399,101.3378,101.3561,13904.0
2018-09-13 12:10:00,110.36,110.36,110.24,110.27,9900.0,101.3745,101.3745,101.2643,101.2918,9900.0
2018-09-13 12:15:00,110.27,110.28,110.11,110.15,15745.0,101.2918,101.301,101.1449,101.1816,15745.0
2018-09-13 12:20:00,110.14,110.15,109.95,109.97,15717.0,101.1724,101.1816,100.9979,101.0163,15717.0
2018-09-13 12:25:00,109.98,110.09,109.95,110.08,15521.0,101.0255,101.1265,100.9979,101.1173,15521.0
2018-09-13 12:30:00,110.09,110.12,110.03,110.04,12650.0,101.1265,101.1541,101.0714,101.0806,12650.0
2018-09-13 12:35:00,110.04,110.12,110.04,110.11,6608.0,101.0806,101.1541,101.0806,101.1449,6608.0
2018-09-13 12:40:00,110.11,110.17,110.08,110.09,9840.0,101.1449,101.2,101.1173,101.1265,9840.0
2018-09-13 12:45:00,110.11,110.11,110.03,110.11,7342.0,101.1449,101.1449,101.0714,101.1449,7342.0
2018-09-13 12:50:00,110.1,110.12,110.07,110.08,14840.0,101.1357,101.1541,101.1081,101.1173,14840.0
2018-09-13 12:55:00,110.08,110.14,110.06,110.12,6270.0,101.1173,101.1724,101.0989,101.1541,6270.0
2018-09-13 13:00:00,110.13,110.23,110.12,110.18,11619.0,101.1632,101.2551,101.1541,101.2092,11619.0
2018-09-13 13:05:00,110.18,110.21,110.05,110.05,6800.0,101.2092,101.2367,101.0898,101.0898,6800.0
2018-09-13 13:10:00,110.05,110.07,109.99,110.05,11998.0,101.0898,101.1081,101.0346,101.0898,11998.0
2018-09-13 13:15:00,110.03,110.03,109.94,109.96,7585.0,101.0714,101.0714,100.9887,101.0071,7585.0
2018-09-13 13:20:00,109.98,109.98,109.92,109.97,4604.0,101.0255,101.0255,100.9703,101.0163,4604.0
2018-09-13 13:25:00,109.96,110.0,109.93,109.94,6650.0,101.0071,101.0438,100.9795,100.9887,6650.0
2018-09-13 13:30:00,109.93,109.94,109.85,109.85,21759.0,100.9795,100.9887,100.906,100.906,21759.0
2018-09-13 13:35:00,109.84,109.85,109.72,109.74,19611.0,100.8969,100.906,100.7866,100.805,19611.0
2018-09-13 13:40:00,109.73,109.74,109.55,109.55,25122.0,100.7958,100.805,100.6305,100.6305,25122.0
2018-09-13 13:45:00,109.55,109.6,109.3,109.34,42283.0,100.6305,100.6764,100.4008,100.4376,42283.0
2018-09-13 13:50:00,109.35,109.44,109.34,109.4,13849.0,100.4468,100.5294,100.4376,100.4927,13849.0
2018-09-13 13:55:00,109.4,109.53,109.38,109.48,12730.0,100.4927,100.6121,100.4743,100.5662,12730.0
2018-09-13 14:00:00,109.5,109.62,109.48,109.58,15048.0,100.5845,100.6948,100.5662,100.658,15048.0
2018-09-13 14:05:00,109.57,109.72,109.51,109.7,15574.0,100.6488,100.7866,100.5937,100.7683,15574.0
2018-09-13 14:10:00,109.72,109.77,109.72,109.76,13047.0,100.7866,100.8326,100.7866,100.8234,13047.0
2018-09-13 14:15:00,109.76,109.85,109.76,109.81,13072.0,100.8234,100.906,100.8234,100.8693,13072.0
2018-09-13 14:20:00,109.8,109.87,109.78,109.84,23739.0,100.8601,100.9244,100.8417,100.8969,23739.0
2018-09-13 14:25:00,109.85,109.93,109.79,109.86,18897.0,100.906,100.9795,100.8509,100.9152,18897.0
2018-09-13 14:30:00,109.85,109.85,109.79,109.81,11615.0,100.906,100.906,100.8509,100.8693,11615.0
2018-09-13 14:35:00,109.8,109.84,109.76,109.78,11397.0,100.8601,100.8969,100.8234,100.8417,11397.0
2018-09-13 14:40:00,109.78,109.79,109.74,109.77,23010.0,100.8417,100.8509,100.805,100.8326,23010.0
2018-09-13 14:45:00,109.75,109.76,109.58,109.6,13752.0,100.8142,100.8234,100.658,100.6764,13752.0
2018-09-13 14:50:00,109.58,109.65,109.52,109.59,20137.0,100.658,100.7223,100.6029,100.6672,20137.0
2018-09-13 14:55:00,109.6,109.68,109.54,109.58,20112.0,100.6764,100.7499,100.6213,100.658,20112.0
2018-09-13 15:00:00,109.58,109.64,109.55,109.57,15907.0,100.658,100.7131,100.6305,100.6488,15907.0
2018-09-13 15:05:00,109.56,109.63,109.53,109.59,14789.0,100.6397,100.704,100.6121,100.6672,14789.0
2018-09-13 15:10:00,109.6,109.7,109.59,109.7,14444.0,100.6764,100.7683,100.6672,100.7683,14444.0
2018-09-13 15:15:00,109.7,109.7,109.6,109.63,16291.0,100.7683,100.7683,100.6764,100.704,16291.0
2018-09-13 15:20:00,109.64,109.64,109.54,109.62,14294.0,100.7131,100.7131,100.6213,100.6948,14294.0
2018-09-13 15:25:00,109.62,109.63,109.56,109.56,12537.0,100.6948,100.704,100.6397,100.6397,12537.0
2018-09-13 15:30:00,109.55,109.56,109.49,109.51,19321.0,100.6305,100.6397,100.5754,100.5937,19321.0
2018-09-13 15:35:00,109.51,109.53,109.47,109.5,16478.0,100.5937,100.6121,100.557,100.5845,16478.0
2018-09-13 15:40:00,109.5,109.52,109.46,109.47,24139.0,100.5845,100.6029,100.5478,100.557,24139.0
2018-09-13 15:45:00,109.47,109.51,109.44,109.44,45313.0,100.557,100.5937,100.5294,100.5294,45313.0
2018-09-13 15:50:00,109.45,109.49,109.44,109.48,67131.0,100.5386,100.5754,100.5294,100.5662,67131.0
2018-09-13 15:55:00,109.48,109.52,109.4,109.52,145062.0,100.5662,100.6029,100.4927,100.6029,145062.0
2018-09-14 09:30:00,109.52,109.82,109.2,109.33,20582.0,100.6029,100.8785,100.309,100.4284,20582.0
2018-09-14 09:35:00,109.22,109.39,109.08,109.32,13759.0,100.3273,100.4835,100.1987,100.4192,13759.0
2018-09-14 09:40:00,109.26,109.28,108.87,108.87,14772.0,100.3641,100.3825,100.0058,100.0058,14772.0
2018-09-14 09:45:00,108.89,109.15,108.88,109.11,15206.0,100.0242,100.263,100.015,100.2263,15206.0
2018-09-14 09:50:00,109.11,109.15,108.9,108.94,19819.0,100.2263,100.263,100.0334,100.0701,19819.0
2018-09-14 09:55:00,108.94,108.94,108.6,108.66,22377.0,100.0701,100.0701,99.7578,99.8129,22377.0
2018-09-14 10:00:00,108.68,108.99,108.66,108.73,16531.0,99.8313,100.1161,99.8129,99.8772,16531.0
2018-09-14 10:05:00,108.75,108.8,108.62,108.79,19308.0,99.8956,99.9415,99.7762,99.9323,19308.0
2018-09-14 10:10:00,108.8,108.96,108.77,108.82,12390.0,99.9415,100.0885,99.914,99.9599,12390.0
2018-09-14 10:15:00,108.82,108.96,108.82,108.85,15928.0,99.9599,100.0885,99.9599,99.9875,15928.0
2018-09-14 10:20:00,108.85,109.02,108.85,109.02,11800.0,99.9875,100.1436,99.9875,100.1436,11800.0
2018-09-14 10:25:00,109.01,109.2,108.98,109.2,12358.0,100.1344,100.309,100.1069,100.309,12358.0
2018-09-14 10:30:00,109.26,109.26,109.08,109.08,14902.0,100.3641,100.3641,100.1987,100.1987,14902.0
2018-09-14 10:35:00,109.08,109.26,108.99,109.23,12273.0,100.1987,100.3641,100.1161,100.3365,12273.0
2018-09-14 10:40:00,109.22,109.22,109.12,109.12,7179.0,100.3273,100.3273,100.2355,100.2355,7179.0
2018-09-14 10:45:00,109.11,109.18,109.0,109.15,25255.0,100.2263,100.2906,100.1253,100.263,25255.0
2018-09-14 10:50:00,109.12,109.12,108.92,109.06,14906.0,100.2355,100.2355,100.0518,100.1804,14906.0
2018-09-14 10:55:00,109.13,109.39,109.12,109.16,40205.0,100.2447,100.4835,100.2355,100.2722,40205.0
2018-09-14 11:00:00,109.15,109.41,109.14,109.39,10864.0,100.263,100.5019,100.2539,100.4835,10864.0
2018-09-14 11:05:00,109.39,109.49,109.29,109.49,61821.0,100.4835,100.5754,100.3916,100.5754,61821.0
2018-09-14 11:10:00,109.5,109.57,109.29,109.29,15516.0,100.5845,100.6488,100.3916,100.3916,15516.0
2018-09-14 11:15:00,109.27,109.36,109.18,109.19,12587.0,100.3733,100.4559,100.2906,100.2998,12587.0
2018-09-14 11:20:00,109.2,109.25,109.15,109.24,12128.0,100.309,100.3549,100.263,100.3457,12128.0
2018-09-14 11:25:00,109.27,109.5,109.24,109.5,52962.0,100.3733,100.5845,100.3457,100.5845,52962.0
2018-09-14 11:30:00,109.5,109.5,109.35,109.39,12255.0,100.5845,100.5845,100.4468,100.4835,12255.0
2018-09-14 11:35:00,109.4,109.42,109.35,109.37,8399.0,100.4927,100.5111,100.4468,100.4651,8399.0
2018-09-14 11:40:00,109.37,109.37,109.27,109.33,33632.0,100.4651,100.4651,100.3733,100.4284,33632.0
2018-09-14 11:45:00,109.33,109.37,109.15,109.15,22554.0,100.4284,100.4651,100.263,100.263,22554.0
2018-09-14 11:50:00,109.16,109.17,109.1,109.11,20721.0,100.2722,100.2814,100.2171,100.2263,20721.0
2018-09-14 11:55:00,109.11,109.2,109.05,109.12,9695.0,100.2263,100.309,100.1712,100.2355,9695.0
2018-09-14 12:00:00,109.11,109.11,108.91,109.08,9723.0,100.2263,100.2263,100.0426,100.1987,9723.0
2018-09-14 12:05:00,109.06,109.06,108.93,108.98,8242.0,100.1804,100.1804,100.061,100.1069,8242.0
2018-09-14 12:10:00,108.98,108.99,108.89,108.91,6900.0,100.1069,100.1161,100.0242,100.0426,6900.0
2018-09-14 12:15:00,108.89,108.9,108.69,108.75,11677.0,100.0242,100.0334,99.8405,99.8956,11677.0
2018-09-14 12:20:00,108.73,108.83,108.72,108.76,7437.0,99.8772,99.9691,99.868,99.9048,7437.0
2018-09-14 12:25:00,108.75,108.81,108.73,108.78,8837.0,99.8956,99.9507,99.8772,99.9232,8837.0
2018-09-14 12:30:00,108.78,108.79,108.7,108.7,7902.0,99.9232,99.9323,99.8497,99.8497,7902.0
2018-09-14 12:35:00,108.68,108.84,108.67,108.82,10973.0,99.8313,99.9783,99.8221,99.9599,10973.0
2018-09-14 12:40:00,108.81,108.81,108.51,108.51,22527.0,99.9507,99.9507,99.6751,99.6751,22527.0
2018-09-14 12:45:00,108.52,108.58,108.5,108.58,11265.0,99.6843,99.7394,99.666,99.7394,11265.0
2018-09-14 12:50:00,108.56,108.56,108.36,108.54,25747.0,99.7211,99.7211,99.5374,99.7027,25747.0
2018-09-14 12:55:00,108.54,108.68,108.54,108.68,11601.0,99.7027,99.8313,99.7027,99.8313,11601.0
2018-09-14 13:00:00,108.67,108.72,108.67,108.67,13974.0,99.8221,99.868,99.8221,99.8221,13974.0
2018-09-14 13:05:00,108.67,108.72,108.58,108.6,13478.0,99.8221,99.868,99.7394,99.7578,13478.0
2018-09-14 13:10:00,108.6,108.65,108.59,108.63,7231.0,99.7578,99.8037,99.7486,99.7854,7231.0
2018-09-14 13:15:00,108.63,108.64,108.58,108.64,7910.0,99.7854,99.7946,99.7394,99.7946,7910.0
2018-09-14 13:20:00,108.63,108.66,108.53,108.61,11299.0,99.7854,99.8129,99.6935,99.767,11299.0
2018-09-14 13:25:00,108.62,108.79,108.62,108.79,11200.0,99.7762,99.9323,99.7762,99.9323,11200.0
2018-09-14 13:30:00,108.78,108.85,108.77,108.85,7000.0,99.9232,99.9875,99.914,99.9875,7000.0
2018-09-14 13:35:00,108.86,108.91,108.84,108.84,6525.0,99.9967,100.0426,99.9783,99.9783,6525.0
2018-09-14 13:40:00,108.82,108.84,108.77,108.84,6587.0,99.9599,99.9783,99.914,99.9783,6587.0
2018-09-14 13:45:00,108.83,108.86,108.75,108.81,14023.0,99.9691,99.9967,99.8956,99.9507,14023.0
2018-09-14 13:50:00,108.8,108.94,108.79,108.92,8147.0,99.9415,100.0701,99.9323,100.0518,8147.0
2018-09-14 13:55:00,108.93,108.95,108.85,108.95,9808.0,100.061,100.0793,99.9875,100.0793,9808.0
2018-09-14 14:00:00,108.94,108.99,108.94,108.94,9007.0,100.0701,100.1161,100.0701,100.0701,9007.0
2018-09-14 14:05:00,108.94,108.96,108.88,108.96,9289.0,100.0701,100.0885,100.015,100.0885,9289.0
2018-09-14 14:10:00,108.96,108.96,108.89,108.96,7813.0,100.0885,100.0885,100.0242,100.0885,7813.0
2018-09-14 14:15:00,108.97,109.04,108.97,109.03,13575.0,100.0977,100.162,100.0977,100.1528,13575.0
2018-09-14 14:20:00,109.01,109.04,108.97,109.04,11055.0,100.1344,100.162,100.0977,100.162,11055.0
2018-09-14 14:25:00,109.05,109.1,109.03,109.05,10540.0,100.1712,100.2171,100.1528,100.1712,10540.0
2018-09-14 14:30:00,109.06,109.1,109.02,109.02,11704.0,100.1804,100.2171,100.1436,100.1436,11704.0
2018-09-14 14:35:00,109.03,109.1,109.03,109.08,5246.0,100.1528,100.2171,100.1528,100.1987,5246.0
2018-09-14 14:40:00,109.06,109.12,109.05,109.07,12687.0,100.1804,100.2355,100.1712,100.1896,12687.0
2018-09-14 14:45:00,109.06,109.09,109.04,109.07,12358.0,100.1804,100.2079,100.162,100.1896,12358.0
2018-09-14 14:50:00,109.06,109.1,109.05,109.1,14096.0,100.1804,100.2171,100.1712,100.2171,14096.0
2018-09-14 14:55:00,109.1,109.16,109.02,109.06,18991.0,100.2171,100.2722,100.1436,100.1804,18991.0
2018-09-14 15:00:00,109.06,109.09,109.03,109.06,16155.0,100.1804,100.2079,100.1528,100.1804,16155.0
2018-09-14 15:05:00,109.07,109.09,108.83,108.83,21059.0,100.1896,100.2079,99.9691,99.9691,21059.0
2018-09-14 15:10:00,108.84,108.9,108.76,108.77,23448.0,99.9783,100.0334,99.9048,99.914,23448.0
2018-09-14 15:15:00,108.78,108.82,108.71,108.82,23903.0,99.9232,99.9599,99.8589,99.9599,23903.0
2018-09-14 15:20:00,108.81,108.81,108.75,108.78,21550.0,99.9507,99.9507,99.8956,99.9232,21550.0
2018-09-14 15:25:00,108.79,108.79,108.69,108.72,24021.0,99.9323,99.9323,99.8405,99.868,24021.0
2018-09-14 15:30:00,108.72,108.73,108.65,108.72,30248.0,99.868,99.8772,99.8037,99.868,30248.0
2018-09-14 15:35:00,108.72,108.83,108.71,108.83,31228.0,99.868,99.9691,99.8589,99.9691,31228.0
2018-09-14 15:40:00,108.83,108.98,108.82,108.9,101513.0,99.9691,100.1069,99.9599,100.0334,101513.0
2018-09-14 15:45:00,108.91,109.08,108.9,108.99,60995.0,100.0426,100.1987,100.0334,100.1161,60995.0
2018-09-14 15:50:00,109.0,109.04,108.98,109.0,40904.0,100.1253,100.162,100.1069,100.1253,40904.0
2018-09-14 15:55:00,109.0,109.03,108.86,108.87,181430.0,100.1253,100.1528,99.9967,100.0058,181430.0
2018-09-17 09:30:00,108.7,108.99,108.28,108.33,21481.0,99.8497,100.1161,99.4639,99.5098,21481.0
2018-09-17 09:35:00,108.35,108.42,108.11,108.11,15054.0,99.5282,99.5925,99.3077,99.3077,15054.0
2018-09-17 09:40:00,108.06,108.16,107.79,108.06,14922.0,99.2618,99.3536,99.0138,99.2618,14922.0
2018-09-17 09:45:00,108.18,108.29,108.06,108.12,15483.0,99.372,99.4731,99.2618,99.3169,15483.0
2018-09-17 09:50:00,108.14,108.46,108.05,108.33,36883.0,99.3353,99.6292,99.2526,99.5098,36883.0
2018-09-17 09:55:00,108.35,108.55,108.26,108.55,11780.0,99.5282,99.7119,99.4455,99.7119,11780.0
2018-09-17 10:00:00,108.5,108.52,108.23,108.41,7941.0,99.666,99.6843,99.4179,99.5833,7941.0
2018-09-17 10:05:00,108.4,108.42,108.19,108.37,17220.0,99.5741,99.5925,99.3812,99.5465,17220.0
2018-09-17 10:10:00,108.39,108.54,108.37,108.52,13574.0,99.5649,99.7027,99.5465,99.6843,13574.0
2018-09-17 10:15:00,108.53,108.6,108.33,108.36,23022.0,99.6935,99.7578,99.5098,99.5374,23022.0
2018-09-17 10:20:00,108.31,108.5,108.29,108.49,29503.0,99.4914,99.666,99.4731,99.6568,29503.0
2018-09-17 10:25:00,108.49,108.51,108.38,108.42,37798.0,99.6568,99.6751,99.5557,99.5925,37798.0
2018-09-17 10:30:00,108.4,108.4,108.25,108.3,21576.0,99.5741,99.5741,99.4363,99.4822,21576.0
2018-09-17 10:35:00,108.29,108.33,107.98,108.0,31793.0,99.4731,99.5098,99.1883,99.2067,31793.0
2018-09-17 10:40:00,108.01,108.18,108.01,108.09,20104.0,99.2159,99.372,99.2159,99.2893,20104.0
2018-09-17 10:45:00,108.08,108.1,107.94,107.98,22080.0,99.2802,99.2985,99.1516,99.1883,22080.0
2018-09-17 10:50:00,108.01,108.05,107.89,108.01,10639.0,99.2159,99.2526,99.1056,99.2159,10639.0
2018-09-17 10:55:00,108.03,108.15,107.97,108.13,11053.0,99.2342,99.3445,99.1791,99.3261,11053.0
2018-09-17 11:00:00,108.16,108.28,108.0,108.13,30988.0,99.3536,99.4639,99.2067,99.3261,30988.0
2018-09-17 11:05:00,108.16,108.36,108.16,108.33,20064.0,99.3536,99.5374,99.3536,99.5098,20064.0
2018-09-17 11:10:00,108.33,108.33,108.2,108.29,38437.0,99.5098,99.5098,99.3904,99.4731,38437.0
2018-09-17 11:15:00,108.29,108.4,108.23,108.39,41721.0,99.4731,99.5741,99.4179,99.5649,41721.0
2018-09-17 11:20:00,108.39,108.39,108.23,108.23,15404.0,99.5649,99.5649,99.4179,99.4179,15404.0
2018-09-17 11:25:00,108.23,108.48,108.18,108.48,13269.0,99.4179,99.6476,99.372,99.6476,13269.0
2018-09-17 11:30:00,108.49,108.56,108.45,108.47,12489.0,99.6568,99.7211,99.62,99.6384,12489.0
2018-09-17 11:35:00,108.48,108.55,108.41,108.41,11995.0,99.6476,99.7119,99.5833,99.5833,11995.0
2018-09-17 11:40:00,108.43,108.56,108.39,108.51,12649.0,99.6017,99.7211,99.5649,99.6751,12649.0
2018-09-17 11:45:00,108.52,108.6,108.48,108.59,7875.0,99.6843,99.7578,99.6476,99.7486,7875.0
2018-09-17 11:50:00,108.6,108.69,108.49,108.52,9273.0,99.7578,99.8405,99.6568,99.6843,9273.0
2018-09-17 11:55:00,108.51,108.55,108.42,108.45,9557.0,99.6751,99.7119,99.5925,99.62,9557.0
2018-09-17 12:00:00,108.44,108.44,108.34,108.4,14807.0,99.6108,99.6108,99.519,99.5741,14807.0
2018-09-17 12:05:00,108.4,108.49,108.39,108.48,7943.0,99.5741,99.6568,99.5649,99.6476,7943.0
2018-09-17 12:10:00,108.49,108.49,108.34,108.36,9671.0,99.6568,99.6568,99.519,99.5374,9671.0
2018-09-17 12:15:00,108.35,108.4,108.34,108.35,6882.0,99.5282,99.5741,99.519,99.5282,6882.0
2018-09-17 12:20:00,108.36,108.47,108.34,108.47,10469.0,99.5374,99.6384,99.519,99.6384,10469.0
2018-09-17 12:25:00,108.44,108.46,108.37,108.42,10127.0,99.6108,99.6292,99.5465,99.5925,10127.0
2018-09-17 12:30:00,108.42,108.53,108.42,108.53,4375.0,99.5925,99.6935,99.5925,99.6935,4375.0
2018-09-17 12:35:00,108.54,108.62,108.51,108.51,9961.0,99.7027,99.7762,99.6751,99.6751,9961.0
2018-09-17 12:40:00,108.52,108.57,108.51,108.54,10809.0,99.6843,99.7303,99.6751,99.7027,10809.0
2018-09-17 12:45:00,108.55,108.59,108.54,108.58,5002.0,99.7119,99.7486,99.7027,99.7394,5002.0
2018-09-17 12:50:00,108.59,108.61,108.52,108.55,8464.0,99.7486,99.767,99.6843,99.7119,8464.0
2018-09-17 12:55:00,108.54,108.57,108.45,108.57,7693.0,99.7027,99.7303,99.62,99.7303,7693.0
2018-09-17 13:00:00,108.57,108.57,108.52,108.52,6800.0,99.7303,99.7303,99.6843,99.6843,6800.0
2018-09-17 13:05:00,108.52,108.53,108.44,108.46,10952.0,99.6843,99.6935,99.6108,99.6292,10952.0
2018-09-17 13:10:00,108.46,108.53,108.45,108.49,13465.0,99.6292,99.6935,99.62,99.6568,13465.0
2018-09-17 13:15:00,108.49,108.5,108.45,108.48,7894.0,99.6568,99.666,99.62,99.6476,7894.0
2018-09-17 13:20:00,108.48,108.5,108.35,108.41,11605.0,99.6476,99.666,99.5282,99.5833,11605.0
2018-09-17 13:25:00,108.41,108.46,108.4,108.46,9615.0,99.5833,99.6292,99.5741,99.6292,9615.0
2018-09-17 13:30:00,108.44,108.44,108.28,108.37,8236.0,99.6108,99.6108,99.4639,99.5465,8236.0
2018-09-17 13:35:00,108.36,108.36,108.26,108.29,11494.0,99.5374,99.5374,99.4455,99.4731,11494.0
2018-09-17 13:40:00,108.29,108.3,108.25,108.27,11873.0,99.4731,99.4822,99.4363,99.4547,11873.0
2018-09-17 13:45:00,108.28,108.31,108.23,108.23,10502.0,99.4639,99.4914,99.4179,99.4179,10502.0
2018-09-17 13:50:00,108.23,108.24,108.14,108.17,13977.0,99.4179,99.4271,99.3353,99.3628,13977.0
2018-09-17 13:55:00,108.17,108.17,108.03,108.04,11773.0,99.3628,99.3628,99.2342,99.2434,11773.0
2018-09-17 14:00:00,108.04,108.05,107.89,107.98,21269.0,99.2434,99.2526,99.1056,99.1883,21269.0
2018-09-17 14:05:00,107.97,108.1,107.95,107.95,25387.0,99.1791,99.2985,99.1607,99.1607,25387.0
2018-09-17 14:10:00,107.96,108.1,107.95,108.06,9925.0,99.1699,99.2985,99.1607,99.2618,9925.0
2018-09-17 14:15:00,108.04,108.21,108.03,108.21,19409.0,99.2434,99.3996,99.2342,99.3996,19409.0
2018-09-17 14:20:00,108.21,108.24,108.16,108.16,13774.0,99.3996,99.4271,99.3536,99.3536,13774.0
2018-09-17 14:25:00,108.15,108.2,108.12,108.14,9683.0,99.3445,99.3904,99.3169,99.3353,9683.0
2018-09-17 14:30:00,108.15,108.31,108.12,108.31,61730.0,99.3445,99.4914,99.3169,99.4914,61730.0
2018-09-17 14:35:00,108.33,108.39,108.26,108.27,16233.0,99.5098,99.5649,99.4455,99.4547,16233.0
2018-09-17 14:40:00,108.26,108.29,108.21,108.23,13263.0,99.4455,99.4731,99.3996,99.4179,13263.0
2018-09-17 14:45:00,108.23,108.24,108.21,108.22,12613.0,99.4179,99.4271,99.3996,99.4088,12613.0
2018-09-17 14:50:00,108.23,108.24,108.13,108.13,18384.0,99.4179,99.4271,99.3261,99.3261,18384.0
2018-09-17 14:55:00,108.14,108.19,108.03,108.06,20776.0,99.3353,99.3812,99.2342,99.2618,20776.0
2018-09-17 15:00:00,108.06,108.17,107.95,108.01,27487.0,99.2618,99.3628,99.1607,99.2159,27487.0
2018-09-17 15:05:00,108.05,108.11,108.04,108.07,17380.0,99.2526,99.3077,99.2434,99.271,17380.0
2018-09-17 15:10:00,108.08,108.09,108.05,108.07,15700.0,99.2802,99.2893,99.2526,99.271,15700.0
2018-09-17 15:15:00,108.08,108.08,107.86,107.86,22667.0,99.2802,99.2802,99.0781,99.0781,22667.0
2018-09-17 15:20:00,107.83,107.85,107.78,107.78,16625.0,99.0505,99.0689,99.0046,99.0046,16625.0
2018-09-17 15:25:00,107.78,107.82,107.67,107.67,21321.0,99.0046,99.0413,98.9035,98.9035,21321.0
2018-09-17 15:30:00,107.68,107.69,107.46,107.48,44583.0,98.9127,98.9219,98.7106,98.729,44583.0
2018-09-17 15:35:00,107.48,107.62,107.47,107.6,39186.0,98.729,98.8576,98.7198,98.8392,39186.0
2018-09-17 15:40:00,107.6,107.6,107.48,107.54,50427.0,98.8392,98.8392,98.729,98.7841,50427.0
2018-09-17 15:45:00,107.54,107.71,107.53,107.62,69757.0,98.7841,98.9403,98.7749,98.8576,69757.0
2018-09-17 15:50:00,107.62,107.64,107.47,107.48,89451.0,98.8576,98.876,98.7198,98.729,89451.0
2018-09-17 15:55:00,107.48,107.53,107.24,107.25,270351.0,98.729,98.7749,98.5086,98.5177,270351.0
2018-09-18 09:30:00,107.58,107.87,107.26,107.65,32847.0,98.8209,99.0873,98.5269,98.8852,32847.0
2018-09-18 09:35:00,107.7,108.37,107.68,108.32,21401.0,98.9311,99.5465,98.9127,99.5006,21401.0
2018-09-18 09:40:00,108.32,108.39,108.22,108.29,10234.0,99.5006,99.5649,99.4088,99.4731,10234.0
2018-09-18 09:45:00,108.31,108.31,107.86,107.9,17344.0,99.4914,99.4914,99.0781,99.1148,17344.0
2018-09-18 09:50:00,107.89,108.2,107.85,108.1,23499.0,99.1056,99.3904,99.0689,99.2985,23499.0
2018-09-18 09:55:00,108.1,108.36,108.1,108.29,11984.0,99.2985,99.5374,99.2985,99.4731,11984.0
2018-09-18 10:00:00,108.33,108.33,108.13,108.27,14054.0,99.5098,99.5098,99.3261,99.4547,14054.0
2018-09-18 10:05:00,108.36,108.48,108.3,108.41,10599.0,99.5374,99.6476,99.4822,99.5833,10599.0
2018-09-18 10:10:00,108.4,108.45,108.29,108.3,19048.0,99.5741,99.62,99.4731,99.4822,19048.0
2018-09-18 10:15:00,108.3,108.36,108.29,108.3,14471.0,99.4822,99.5374,99.4731,99.4822,14471.0
2018-09-18 10:20:00,108.25,108.27,108.07,108.13,11641.0,99.4363,99.4547,99.271,99.3261,11641.0
2018-09-18 10:25:00,108.17,108.27,108.11,108.18,12977.0,99.3628,99.4547,99.3077,99.372,12977.0
2018-09-18 10:30:00,108.19,108.26,108.04,108.09,7483.0,99.3812,99.4455,99.2434,99.2893,7483.0
2018-09-18 10:35:00,108.1,108.27,108.05,108.25,6735.0,99.2985,99.4547,99.2526,99.4363,6735.0
2018-09-18 10:40:00,108.25,108.3,108.18,108.29,13423.0,99.4363,99.4822,99.372,99.4731,13423.0
2018-09-18 10:45:00,108.28,108.44,108.26,108.4,13265.0,99.4639,99.6108,99.4455,99.5741,13265.0
2018-09-18 10:50:00,108.39,108.72,108.38,108.66,15226.0,99.5649,99.868,99.5557,99.8129,15226.0
2018-09-18 10:55:00,108.66,108.77,108.6,108.72,15621.0,99.8129,99.914,99.7578,99.868,15621.0
2018-09-18 11:00:00,108.74,108.78,108.62,108.71,16270.0,99.8864,99.9232,99.7762,99.8589,16270.0
2018-09-18 11:05:00,108.7,108.91,108.7,108.89,13779.0,99.8497,100.0426,99.8497,100.0242,13779.0
2018-09-18 11:10:00,108.88,108.88,108.67,108.7,11909.0,100.015,100.015,99.8221,99.8497,11909.0
2018-09-18 11:15:00,108.7,108.7,108.52,108.63,13714.0,99.8497,99.8497,99.6843,99.7854,13714.0
2018-09-18 11:20:00,108.63,108.69,108.58,108.69,7355.0,99.7854,99.8405,99.7394,99.8405,7355.0
2018-09-18 11:25:00,108.67,108.81,108.6,108.78,12574.0,99.8221,99.9507,99.7578,99.9232,12574.0
2018-09-18 11:30:00,108.8,108.84,108.74,108.8,8557.0,99.9415,99.9783,99.8864,99.9415,8557.0
2018-09-18 11:35:00,108.81,108.81,108.74,108.81,7422.0,99.9507,99.9507,99.8864,99.9507,7422.0
2018-09-18 11:40:00,108.83,108.85,108.74,108.76,10096.0,99.9691,99.9875,99.8864,99.9048,10096.0
2018-09-18 11:45:00,108.78,108.85,108.74,108.85,12084.0,99.9232,99.9875,99.8864,99.9875,12084.0
2018-09-18 11:50:00,108.84,108.88,108.78,108.82,13919.0,99.9783,100.015,99.9232,99.9599,13919.0
2018-09-18 11:55:00,108.83,108.99,108.81,108.93,13221.0,99.9691,100.1161,99.9507,100.061,13221.0
2018-09-18 12:00:00,108.94,109.0,108.9,108.94,12513.0,100.0701,100.1253,100.0334,100.0701,12513.0
2018-09-18 12:05:00,108.93,109.09,108.92,109.07,11761.0,100.061,100.2079,100.0518,100.1896,11761.0
2018-09-18 12:10:00,109.07,109.09,108.92,109.01,24623.0,100.1896,100.2079,100.0518,100.1344,24623.0
2018-09-18 12:15:00,109.02,109.06,108.97,109.02,17902.0,100.1436,100.1804,100.0977,100.1436,17902.0
2018-09-18 12:20:00,109.02,109.06,108.93,108.93,10388.0,100.1436,100.1804,100.061,100.061,10388.0
2018-09-18 12:25:00,108.92,108.94,108.83,108.94,9974.0,100.0518,100.0701,99.9691,100.0701,9974.0
2018-09-18 12:30:00,108.95,108.96,108.87,108.92,14223.0,100.0793,100.0885,100.0058,100.0518,14223.0
2018-09-18 12:35:00,108.92,109.03,108.92,109.01,8501.0,100.0518,100.1528,100.0518,100.1344,8501.0
2018-09-18 12:40:00,109.0,109.02,108.95,108.97,11054.0,100.1253,100.1436,100.0793,100.0977,11054.0
2018-09-18 12:45:00,108.98,108.98,108.92,108.93,10196.0,100.1069,100.1069,100.0518,100.061,10196.0
2018-09-18 12:50:00,108.95,108.97,108.92,108.95,8243.0,100.0793,100.0977,100.0518,100.0793,8243.0
2018-09-18 12:55:00,108.95,108.97,108.93,108.96,7535.0,100.0793,100.0977,100.061,100.0885,7535.0
2018-09-18 13:00:00,108.96,109.12,108.96,109.1,16641.0,100.0885,100.2355,100.0885,100.2171,16641.0
2018-09-18 13:05:00,109.1,109.19,109.1,109.18,6106.0,100.2171,100.2998,100.2171,100.2906,6106.0
2018-09-18 13:10:00,109.19,109.19,109.11,109.16,10561.0,100.2998,100.2998,100.2263,100.2722,10561.0
2018-09-18 13:15:00,109.17,109.2,109.15,109.18,8892.0,100.2814,100.309,100.263,100.2906,8892.0
2018-09-18 13:20:00,109.19,109.2,109.13,109.2,12175.0,100.2998,100.309,100.2447,100.309,12175.0
2018-09-18 13:25:00,109.19,109.26,109.18,109.23,13920.0,100.2998,100.3641,100.2906,100.3365,13920.0
2018-09-18 13:30:00,109.23,109.28,109.22,109.27,7110.0,100.3365,100.3825,100.3273,100.3733,7110.0
2018-09-18 13:35:00,109.26,109.33,109.26,109.32,13150.0,100.3641,100.4284,100.3641,100.4192,13150.0
2018-09-18 13:40:00,109.32,109.33,109.3,109.33,12243.0,100.4192,100.4284,100.4008,100.4284,12243.0
2018-09-18 13:45:00,109.33,109.34,109.31,109.33,12752.0,100.4284,100.4376,100.41,100.4284,12752.0
2018-09-18 13:50:00,109.34,109.35,109.18,109.2,18027.0,100.4376,100.4468,100.2906,100.309,18027.0
2018-09-18 13:55:00,109.19,109.27,109.19,109.26,11866.0,100.2998,100.3733,100.2998,100.3641,11866.0
2018-09-18 14:00:00,109.26,109.35,109.24,109.32,9921.0,100.3641,100.4468,100.3457,100.4192,9921.0
2018-09-18 14:05:00,109.33,109.34,109.29,109.34,8929.0,100.4284,100.4376,100.3916,100.4376,8929.0
2018-09-18 14:10:00,109.34,109.35,109.27,109.31,16150.0,100.4376,100.4468,100.3733,100.41,16150.0
2018-09-18 14:15:00,109.31,109.32,109.27,109.29,11982.0,100.41,100.4192,100.3733,100.3916,11982.0
2018-09-18 14:20:00,109.3,109.41,109.28,109.4,12340.0,100.4008,100.5019,100.3825,100.4927,12340.0
2018-09-18 14:25:00,109.41,109.52,109.4,109.47,29563.0,100.5019,100.6029,100.4927,100.557,29563.0
2018-09-18 14:30:00,109.46,109.54,109.46,109.48,13842.0,100.5478,100.6213,100.5478,100.5662,13842.0
2018-09-18 14:35:00,109.49,109.53,109.46,109.46,8853.0,100.5754,100.6121,100.5478,100.5478,8853.0
2018-09-18 14:40:00,109.46,109.53,109.45,109.52,10900.0,100.5478,100.6121,100.5386,100.6029,10900.0
2018-09-18 14:45:00,109.51,109.63,109.51,109.6,13594.0,100.5937,100.704,100.5937,100.6764,13594.0
2018-09-18 14:50:00,109.61,109.68,109.61,109.68,12267.0,100.6856,100.7499,100.6856,100.7499,12267.0
2018-09-18 14:55:00,109.69,109.7,109.61,109.63,11531.0,100.7591,100.7683,100.6856,100.704,11531.0
2018-09-18 15:00:00,109.63,109.7,109.62,109.68,11673.0,100.704,100.7683,100.6948,100.7499,11673.0
2018-09-18 15:05:00,109.67,109.69,109.61,109.63,12717.0,100.7407,100.7591,100.6856,100.704,12717.0
2018-09-18 15:10:00,109.64,109.75,109.61,109.74,60529.0,100.7131,100.8142,100.6856,100.805,60529.0
2018-09-18 15:15:00,109.75,109.78,109.64,109.7,14802.0,100.8142,100.8417,100.7131,100.7683,14802.0
2018-09-18 15:20:00,109.7,109.7,109.66,109.68,14466.0,100.7683,100.7683,100.7315,100.7499,14466.0
2018-09-18 15:25:00,109.68,109.68,109.55,109.56,14111.0,100.7499,100.7499,100.6305,100.6397,14111.0
2018-09-18 15:30:00,109.58,109.58,109.51,109.51,15313.0,100.658,100.658,100.5937,100.5937,15313.0
2018-09-18 15:35:00,109.51,109.55,109.49,109.53,18062.0,100.5937,100.6305,100.5754,100.6121,18062.0
2018-09-18 15:40:00,109.53,109.54,109.39,109.39,23525.0,100.6121,100.6213,100.4835,100.4835,23525.0
2018-09-18 15:45:00,109.39,109.39,109.25,109.25,34091.0,100.4835,100.4835,100.3549,100.3549,34091.0
2018-09-18 15:50:00,109.25,109.26,109.19,109.23,37741.0,100.3549,100.3641,100.2998,100.3365,37741.0
2018-09-18 15:55:00,109.22,109.24,109.13,109.16,85047.0,100.3273,100.3457,100.2447,100.2722,85047.0
2018-09-19 09:30:00,109.1,109.34,108.78,109.23,28959.0,100.2171,100.4376,99.9232,100.3365,28959.0
2018-09-19 09:35:00,109.23,109.65,109.17,109.25,16359.0,100.3365,100.7223,100.2814,100.3549,16359.0
2018-09-19 09:40:00,109.19,109.65,109.16,109.6,8841.0,100.2998,100.7223,100.2722,100.6764,8841.0
2018-09-19 09:45:00,109.57,109.62,109.43,109.62,14309.0,100.6488,100.6948,100.5202,100.6948,14309.0
2018-09-19 09:50:00,109.55,109.58,109.42,109.5,13915.0,100.6305,100.658,100.5111,100.5845,13915.0
2018-09-19 09:55:00,109.52,109.53,109.42,109.46,21605.0,100.6029,100.6121,100.5111,100.5478,21605.0
2018-09-19 10:00:00,109.49,109.72,109.49,109.68,14089.0,100.5754,100.7866,100.5754,100.7499,14089.0
2018-09-19 10:05:00,109.71,109.76,109.58,109.58,17364.0,100.7774,100.8234,100.658,100.658,17364.0
2018-09-19 10:10:00,109.58,109.63,109.51,109.58,16145.0,100.658,100.704,100.5937,100.658,16145.0
2018-09-19 10:15:00,109.56,109.7,109.52,109.7,17413.0,100.6397,100.7683,100.6029,100.7683,17413.0
2018-09-19 10:20:00,109.7,109.86,109.66,109.79,13258.0,100.7683,100.9152,100.7315,100.8509,13258.0
2018-09-19 10:25:00,109.78,110.1,109.78,110.04,25847.0,100.8417,101.1357,100.8417,101.0806,25847.0
2018-09-19 10:30:00,110.05,110.15,109.95,109.99,35413.0,101.0898,101.1816,100.9979,101.0346,35413.0
2018-09-19 10:35:00,110.02,110.03,109.78,109.8,22615.0,101.0622,101.0714,100.8417,100.8601,22615.0
2018-09-19 10:40:00,109.81,109.95,109.78,109.95,22460.0,100.8693,100.9979,100.8417,100.9979,22460.0
2018-09-19 10:45:00,109.96,110.02,109.9,109.97,16506.0,101.0071,101.0622,100.952,101.0163,16506.0
2018-09-19 10:50:00,109.98,110.0,109.86,109.86,42110.0,101.0255,101.0438,100.9152,100.9152,42110.0
2018-09-19 10:55:00,109.87,109.89,109.54,109.66,15034.0,100.9244,100.9428,100.6213,100.7315,15034.0
2018-09-19 11:00:00,109.69,109.88,109.66,109.88,21319.0,100.7591,100.9336,100.7315,100.9336,21319.0
2018-09-19 11:05:00,109.88,110.16,109.87,110.16,15255.0,100.9336,101.1908,100.9244,101.1908,15255.0
2018-09-19 11:10:00,110.21,110.33,110.17,110.23,16221.0,101.2367,101.347,101.2,101.2551,16221.0
2018-09-19 11:15:00,110.23,110.33,110.17,110.23,28534.0,101.2551,101.347,101.2,101.2551,28534.0
2018-09-19 11:20:00,110.25,110.33,110.21,110.22,36313.0,101.2735,101.347,101.2367,101.2459,36313.0
2018-09-19 11:25:00,110.22,110.22,109.82,109.86,50876.0,101.2459,101.2459,100.8785,100.9152,50876.0
2018-09-19 11:30:00,109.92,109.99,109.83,109.94,26122.0,100.9703,101.0346,100.8877,100.9887,26122.0
2018-09-19 11:35:00,109.93,110.0,109.89,109.96,39245.0,100.9795,101.0438,100.9428,101.0071,39245.0
2018-09-19 11:40:00,109.95,109.96,109.76,109.79,35672.0,100.9979,101.0071,100.8234,100.8509,35672.0
2018-09-19 11:45:00,109.81,109.81,109.65,109.69,15036.0,100.8693,100.8693,100.7223,100.7591,15036.0
2018-09-19 11:50:00,109.71,109.77,109.65,109.73,34000.0,100.7774,100.8326,100.7223,100.7958,34000.0
2018-09-19 11:55:00,109.7,109.77,109.69,109.75,11200.0,100.7683,100.8326,100.7591,100.8142,11200.0
2018-09-19 12:00:00,109.75,109.8,109.68,109.74,11906.0,100.8142,100.8601,100.7499,100.805,11906.0
2018-09-19 12:05:00,109.73,109.82,109.71,109.76,19458.0,100.7958,100.8785,100.7774,100.8234,19458.0
2018-09-19 12:10:00,109.77,109.82,109.69,109.75,39959.0,100.8326,100.8785,100.7591,100.8142,39959.0
2018-09-19 12:15:00,109.78,109.78,109.67,109.74,29565.0,100.8417,100.8417,100.7407,100.805,29565.0
2018-09-19 12:20:00,109.74,109.8,109.51,109.55,66166.0,100.805,100.8601,100.5937,100.6305,66166.0
2018-09-19 12:25:00,109.55,109.64,109.53,109.6,24061.0,100.6305,100.7131,100.6121,100.6764,24061.0
2018-09-19 12:30:00,109.59,109.63,109.51,109.54,9870.0,100.6672,100.704,100.5937,100.6213,9870.0
2018-09-19 12:35:00,109.57,109.6,109.54,109.55,10766.0,100.6488,100.6764,100.6213,100.6305,10766.0
2018-09-19 12:40:00,109.57,109.68,109.54,109.68,16864.0,100.6488,100.7499,100.6213,100.7499,16864.0
2018-09-19 12:45:00,109.68,109.72,109.65,109.69,14437.0,100.7499,100.7866,100.7223,100.7591,14437.0
2018-09-19 12:50:00,109.67,109.71,109.65,109.71,11656.0,100.7407,100.7774,100.7223,100.7774,11656.0
2018-09-19 12:55:00,109.7,109.75,109.66,109.74,25437.0,100.7683,100.8142,100.7315,100.805,25437.0
2018-09-19 13:00:00,109.75,109.77,109.7,109.73,6282.0,100.8142,100.8326,100.7683,100.7958,6282.0
2018-09-19 13:05:00,109.73,109.73,109.66,109.68,11015.0,100.7958,100.7958,100.7315,100.7499,11015.0
2018-09-19 13:10:00,109.67,109.75,109.67,109.68,10561.0,100.7407,100.8142,100.7407,100.7499,10561.0
2018-09-19 13:15:00,109.7,109.8,109.69,109.79,21506.0,100.7683,100.8601,100.7591,100.8509,21506.0
2018-09-19 13:20:00,109.78,109.82,109.74,109.82,7734.0,100.8417,100.8785,100.805,100.8785,7734.0
2018-09-19 13:25:00,109.84,110.07,109.82,110.06,31614.0,100.8969,101.1081,100.8785,101.0989,31614.0
2018-09-19 13:30:00,110.06,110.06,109.84,109.88,30397.0,101.0989,101.0989,100.8969,100.9336,30397.0
2018-09-19 13:35:00,109.88,109.96,109.86,109.92,8134.0,100.9336,101.0071,100.9152,100.9703,8134.0
2018-09-19 13:40:00,109.92,109.94,109.88,109.9,7545.0,100.9703,100.9887,100.9336,100.952,7545.0
2018-09-19 13:45:00,109.91,109.91,109.83,109.84,9061.0,100.9612,100.9612,100.8877,100.8969,9061.0
2018-09-19 13:50:00,109.83,109.84,109.75,109.79,11159.0,100.8877,100.8969,100.8142,100.8509,11159.0
2018-09-19 13:55:00,109.81,109.85,109.79,109.82,9514.0,100.8693,100.906,100.8509,100.8785,9514.0
2018-09-19 14:00:00,109.81,109.84,109.78,109.83,19100.0,100.8693,100.8969,100.8417,100.8877,19100.0
2018-09-19 14:05:00,109.82,109.83,109.73,109.74,9102.0,100.8785,100.8877,100.7958,100.805,9102.0
2018-09-19 14:10:00,109.74,109.79,109.71,109.76,6442.0,100.805,100.8509,100.7774,100.8234,6442.0
2018-09-19 14:15:00,109.76,109.79,109.75,109.76,9997.0,100.8234,100.8509,100.8142,100.8234,9997.0
2018-09-19 14:20:00,109.77,109.82,109.73,109.81,16004.0,100.8326,100.8785,100.7958,100.8693,16004.0
2018-09-19 14:25:00,109.83,109.86,109.8,109.82,10300.0,100.8877,100.9152,100.8601,100.8785,10300.0
2018-09-19 14:30:00,109.82,109.86,109.76,109.85,26550.0,100.8785,100.9152,100.8234,100.906,26550.0
2018-09-19 14:35:00,109.83,109.96,109.81,109.85,18270.0,100.8877,101.0071,100.8693,100.906,18270.0
2018-09-19 14:40:00,109.86,109.92,109.86,109.91,6774.0,100.9152,100.9703,100.9152,100.9612,6774.0
2018-09-19 14:45:00,109.91,109.96,109.89,109.94,21135.0,100.9612,101.0071,100.9428,100.9887,21135.0
2018-09-19 14:50:00,109.96,109.97,109.91,109.97,13936.0,101.0071,101.0163,100.9612,101.0163,13936.0
2018-09-19 14:55:00,109.97,110.02,109.91,109.96,38824.0,101.0163,101.0622,100.9612,101.0071,38824.0
2018-09-19 15:00:00,109.96,110.0,109.96,109.97,18323.0,101.0071,101.0438,101.0071,101.0163,18323.0
2018-09-19 15:05:00,109.97,110.05,109.93,110.03,35173.0,101.0163,101.0898,100.9795,101.0714,35173.0
2018-09-19 15:10:00,110.04,110.09,110.01,110.08,15326.0,101.0806,101.1265,101.053,101.1173,15326.0
2018-09-19 15:15:00,110.08,110.11,109.24,109.32,140954.0,101.1173,101.1449,100.3457,100.4192,140954.0
2018-09-19 15:20:00,109.31,109.36,109.16,109.32,57442.0,100.41,100.4559,100.2722,100.4192,57442.0
2018-09-19 15:25:00,109.33,109.34,109.18,109.21,21445.0,100.4284,100.4376,100.2906,100.3182,21445.0
2018-09-19 15:30:00,109.22,109.25,109.13,109.2,60431.0,100.3273,100.3549,100.2447,100.309,60431.0
2018-09-19 15:35:00,109.19,109.29,109.19,109.23,56170.0,100.2998,100.3916,100.2998,100.3365,56170.0
2018-09-19 15:40:00,109.22,109.32,109.22,109.32,25342.0,100.3273,100.4192,100.3273,100.4192,25342.0
2018-09-19 15:45:00,109.32,109.43,109.31,109.4,44103.0,100.4192,100.5202,100.41,100.4927,44103.0
2018-09-19 15:50:00,109.4,109.52,109.39,109.5,92859.0,100.4927,100.6029,100.4835,100.5845,92859.0
2018-09-19 15:55:00,109.5,109.55,109.29,109.34,217151.0,100.5845,100.6305,100.3916,100.4376,217151.0
2018-09-20 09:30:00,109.49,109.57,109.0,109.35,20527.0,100.5754,100.6488,100.1253,100.4468,20527.0
2018-09-20 09:35:00,109.31,109.33,108.87,109.14,18733.0,100.41,100.4284,100.0058,100.2539,18733.0
2018-09-20 09:40:00,109.17,109.3,108.88,108.91,8101.0,100.2814,100.4008,100.015,100.0426,8101.0
2018-09-20 09:45:00,108.91,109.08,108.85,109.01,17933.0,100.0426,100.1987,99.9875,100.1344,17933.0
2018-09-20 09:50:00,109.04,109.06,108.93,108.98,3995.0,100.162,100.1804,100.061,100.1069,3995.0
2018-09-20 09:55:00,109.05,109.19,109.05,109.19,7025.0,100.1712,100.2998,100.1712,100.2998,7025.0
2018-09-20 10:00:00,109.21,109.43,109.21,109.41,6817.0,100.3182,100.5202,100.3182,100.5019,6817.0
2018-09-20 10:05:00,109.41,109.48,109.23,109.24,10000.0,100.5019,100.5662,100.3365,100.3457,10000.0
2018-09-20 10:10:00,109.23,109.35,109.18,109.2,8441.0,100.3365,100.4468,100.2906,100.309,8441.0
2018-09-20 10:15:00,109.23,109.23,109.11,109.16,12606.0,100.3365,100.3365,100.2263,100.2722,12606.0
2018-09-20 10:20:00,109.16,109.25,109.09,109.1,10292.0,100.2722,100.3549,100.2079,100.2171,10292.0
2018-09-20 10:25:00,109.15,109.28,109.11,109.24,8504.0,100.263,100.3825,100.2263,100.3457,8504.0
2018-09-20 10:30:00,109.25,109.29,109.18,109.26,10498.0,100.3549,100.3916,100.2906,100.3641,10498.0
2018-09-20 10:35:00,109.25,109.45,109.16,109.37,17351.0,100.3549,100.5386,100.2722,100.4651,17351.0
2018-09-20 10:40:00,109.37,109.44,109.32,109.44,34100.0,100.4651,100.5294,100.4192,100.5294,34100.0
2018-09-20 10:45:00,109.47,109.49,109.31,109.34,17758.0,100.557,100.5754,100.41,100.4376,17758.0
2018-09-20 10:50:00,109.35,109.47,109.33,109.41,15602.0,100.4468,100.557,100.4284,100.5019,15602.0
2018-09-20 10:55:00,109.4,109.54,109.4,109.46,11610.0,100.4927,100.6213,100.4927,100.5478,11610.0
2018-09-20 11:00:00,109.44,109.61,109.42,109.53,15509.0,100.5294,100.6856,100.5111,100.6121,15509.0
2018-09-20 11:05:00,109.52,109.62,109.44,109.6,31516.0,100.6029,100.6948,100.5294,100.6764,31516.0
2018-09-20 11:10:00,109.6,109.62,109.46,109.58,24477.0,100.6764,100.6948,100.5478,100.658,24477.0
2018-09-20 11:15:00,109.58,109.66,109.51,109.66,20307.0,100.658,100.7315,100.5937,100.7315,20307.0
2018-09-20 11:20:00,109.63,109.67,109.57,109.64,28487.0,100.704,100.7407,100.6488,100.7131,28487.0
2018-09-20 11:25:00,109.65,109.74,109.62,109.64,65934.0,100.7223,100.805,100.6948,100.7131,65934.0
2018-09-20 11:30:00,109.65,109.77,109.64,109.69,45960.0,100.7223,100.8326,100.7131,100.7591,45960.0
2018-09-20 11:35:00,109.69,109.85,109.68,109.77,41082.0,100.7591,100.906,100.7499,100.8326,41082.0
2018-09-20 11:40:00,109.77,109.77,109.58,109.67,43209.0,100.8326,100.8326,100.658,100.7407,43209.0
2018-09-20 11:45:00,109.68,109.74,109.53,109.53,13611.0,100.7499,100.805,100.6121,100.6121,13611.0
2018-09-20 11:50:00,109.54,109.63,109.49,109.55,34532.0,100.6213,100.704,100.5754,100.6305,34532.0
2018-09-20 11:55:00,109.54,109.64,109.36,109.38,56800.0,100.6213,100.7131,100.4559,100.4743,56800.0
2018-09-20 12:00:00,109.38,109.42,109.32,109.34,24292.0,100.4743,100.5111,100.4192,100.4376,24292.0
2018-09-20 12:05:00,109.35,109.41,109.34,109.35,8829.0,100.4468,100.5019,100.4376,100.4468,8829.0
2018-09-20 12:10:00,109.36,109.4,109.34,109.37,11503.0,100.4559,100.4927,100.4376,100.4651,11503.0
2018-09-20 12:15:00,109.38,109.4,109.33,109.34,14839.0,100.4743,100.4927,100.4284,100.4376,14839.0
2018-09-20 12:20:00,109.34,109.43,109.33,109.43,15631.0,100.4376,100.5202,100.4284,100.5202,15631.0
2018-09-20 12:25:00,109.43,109.44,109.35,109.4,21691.0,100.5202,100.5294,100.4468,100.4927,21691.0
2018-09-20 12:30:00,109.4,109.45,109.36,109.42,23765.0,100.4927,100.5386,100.4559,100.5111,23765.0
2018-09-20 12:35:00,109.42,109.45,109.4,109.41,11389.0,100.5111,100.5386,100.4927,100.5019,11389.0
2018-09-20 12:40:00,109.4,109.45,109.38,109.44,9053.0,100.4927,100.5386,100.4743,100.5294,9053.0
2018-09-20 12:45:00,109.45,109.5,109.44,109.46,8683.0,100.5386,100.5845,100.5294,100.5478,8683.0
2018-09-20 12:50:00,109.46,109.47,109.39,109.42,9306.0,100.5478,100.557,100.4835,100.5111,9306.0
2018-09-20 12:55:00,109.42,109.45,109.34,109.36,12934.0,100.5111,100.5386,100.4376,100.4559,12934.0
2018-09-20 13:00:00,109.36,109.39,109.34,109.36,9671.0,100.4559,100.4835,100.4376,100.4559,9671.0
2018-09-20 13:05:00,109.37,109.44,109.37,109.4,6701.0,100.4651,100.5294,100.4651,100.4927,6701.0
2018-09-20 13:10:00,109.39,109.39,109.33,109.35,11890.0,100.4835,100.4835,100.4284,100.4468,11890.0
2018-09-20 13:15:00,109.34,109.4,109.32,109.36,17106.0,100.4376,100.4927,100.4192,100.4559,17106.0
2018-09-20 13:20:00,109.37,109.4,109.35,109.38,5412.0,100.4651,100.4927,100.4468,100.4743,5412.0
2018-09-20 13:25:00,109.36,109.47,109.34,109.47,13791.0,100.4559,100.557,100.4376,100.557,13791.0
2018-09-20 13:30:00,109.45,109.47,109.36,109.41,7219.0,100.5386,100.557,100.4559,100.5019,7219.0
2018-09-20 13:35:00,109.42,109.45,109.36,109.41,9008.0,100.5111,100.5386,100.4559,100.5019,9008.0
2018-09-20 13:40:00,109.42,109.51,109.42,109.48,7764.0,100.5111,100.5937,100.5111,100.5662,7764.0
2018-09-20 13:45:00,109.47,109.5,109.4,109.48,7300.0,100.557,100.5845,100.4927,100.5662,7300.0
2018-09-20 13:50:00,109.46,109.46,109.39,109.42,6864.0,100.5478,100.5478,100.4835,100.5111,6864.0
2018-09-20 13:55:00,109.42,109.48,109.41,109.48,5766.0,100.5111,100.5662,100.5019,100.5662,5766.0
2018-09-20 14:00:00,109.48,109.49,109.45,109.47,4879.0,100.5662,100.5754,100.5386,100.557,4879.0
2018-09-20 14:05:00,109.47,109.5,109.46,109.47,9899.0,100.557,100.5845,100.5478,100.557,9899.0
2018-09-20 14:10:00,109.47,109.52,109.46,109.5,9035.0,100.557,100.6029,100.5478,100.5845,9035.0
2018-09-20 14:15:00,109.49,109.51,109.47,109.5,7673.0,100.5754,100.5937,100.557,100.5845,7673.0
2018-09-20 14:20:00,109.5,109.5,109.47,109.49,6027.0,100.5845,100.5845,100.557,100.5754,6027.0
2018-09-20 14:25:00,109.49,109.54,109.48,109.54,7905.0,100.5754,100.6213,100.5662,100.6213,7905.0
2018-09-20 14:30:00,109.55,109.56,109.52,109.55,18001.0,100.6305,100.6397,100.6029,100.6305,18001.0
2018-09-20 14:35:00,109.56,109.63,109.53,109.53,14393.0,100.6397,100.704,100.6121,100.6121,14393.0
2018-09-20 14:40:00,109.52,109.52,109.45,109.47,9300.0,100.6029,100.6029,100.5386,100.557,9300.0
2018-09-20 14:45:00,109.48,109.52,109.48,109.49,4983.0,100.5662,100.6029,100.5662,100.5754,4983.0
2018-09-20 14:50:00,109.49,109.5,109.42,109.42,12081.0,100.5754,100.5845,100.5111,100.5111,12081.0
2018-09-20 14:55:00,109.41,109.44,109.27,109.28,10105.0,100.5019,100.5294,100.3733,100.3825,10105.0
2018-09-20 15:00:00,109.29,109.34,109.28,109.32,10563.0,100.3916,100.4376,100.3825,100.4192,10563.0
2018-09-20 15:05:00,109.32,109.35,109.27,109.32,28016.0,100.4192,100.4468,100.3733,100.4192,28016.0
2018-09-20 15:10:00,109.32,109.52,109.32,109.5,30042.0,100.4192,100.6029,100.4192,100.5845,30042.0
2018-09-20 15:15:00,109.5,109.59,109.48,109.58,9297.0,100.5845,100.6672,100.5662,100.658,9297.0
2018-09-20 15:20:00,109.57,109.57,109.51,109.54,15274.0,100.6488,100.6488,100.5937,100.6213,15274.0
2018-09-20 15:25:00,109.54,109.56,109.49,109.51,17691.0,100.6213,100.6397,100.5754,100.5937,17691.0
2018-09-20 15:30:00,109.52,109.56,109.49,109.52,19457.0,100.6029,100.6397,100.5754,100.6029,19457.0
2018-09-20 15:35:00,109.52,109.55,109.5,109.52,11883.0,100.6029,100.6305,100.5845,100.6029,11883.0
2018-09-20 15:40:00,109.52,109.55,109.45,109.45,26316.0,100.6029,100.6305,100.5386,100.5386,26316.0
2018-09-20 15:45:00,109.46,109.56,109.46,109.51,32424.0,100.5478,100.6397,100.5478,100.5937,32424.0
2018-09-20 15:50:00,109.5,109.53,109.46,109.47,39124.0,100.5845,100.6121,100.5478,100.557,39124.0
2018-09-20 15:55:00,109.48,109.56,109.47,109.55,108222.0,100.5662,100.6397,100.557,100.6305,108222.0
2018-09-21 09:30:00,110.19,110.48,110.05,110.05,315924.0,101.2184,101.4848,101.0898,101.0898,315924.0
2018-09-21 09:35:00,110.14,110.5,110.04,110.46,18960.0,101.1724,101.5031,101.0806,101.4664,18960.0
2018-09-21 09:40:00,110.47,110.71,110.39,110.71,32000.0,101.4756,101.696,101.4021,101.696,32000.0
2018-09-21 09:45:00,110.62,110.87,110.62,110.8,16062.0,101.6134,101.843,101.6134,101.7787,16062.0
2018-09-21 09:50:00,110.8,110.8,110.41,110.41,17007.0,101.7787,101.7787,101.4204,101.4204,17007.0
2018-09-21 09:55:00,110.39,110.51,110.37,110.41,29776.0,101.4021,101.5123,101.3837,101.4204,29776.0
2018-09-21 10:00:00,110.4,110.4,110.07,110.18,22620.0,101.4113,101.4113,101.1081,101.2092,22620.0
2018-09-21 10:05:00,110.19,110.31,110.18,110.31,15086.0,101.2184,101.3286,101.2092,101.3286,15086.0
2018-09-21 10:10:00,110.33,110.35,110.2,110.25,12731.0,101.347,101.3653,101.2275,101.2735,12731.0
2018-09-21 10:15:00,110.25,110.43,110.18,110.38,137166.0,101.2735,101.4388,101.2092,101.3929,137166.0
2018-09-21 10:20:00,110.36,110.37,110.04,110.13,25968.0,101.3745,101.3837,101.0806,101.1632,25968.0
2018-09-21 10:25:00,110.13,110.15,110.05,110.07,18317.0,101.1632,101.1816,101.0898,101.1081,18317.0
2018-09-21 10:30:00,110.07,110.08,109.8,109.8,18975.0,101.1081,101.1173,100.8601,100.8601,18975.0
2018-09-21 10:35:00,109.81,109.92,109.71,109.71,24413.0,100.8693,100.9703,100.7774,100.7774,24413.0
2018-09-21 10:40:00,109.71,109.81,109.66,109.67,11888.0,100.7774,100.8693,100.7315,100.7407,11888.0
2018-09-21 10:45:00,109.68,109.79,109.64,109.67,11903.0,100.7499,100.8509,100.7131,100.7407,11903.0
2018-09-21 10:50:00,109.65,109.74,109.63,109.68,14207.0,100.7223,100.805,100.704,100.7499,14207.0
2018-09-21 10:55:00,109.7,109.75,109.61,109.75,12631.0,100.7683,100.8142,100.6856,100.8142,12631.0
2018-09-21 11:00:00,109.74,109.77,109.65,109.67,11456.0,100.805,100.8326,100.7223,100.7407,11456.0
2018-09-21 11:05:00,109.66,109.67,109.5,109.52,11908.0,100.7315,100.7407,100.5845,100.6029,11908.0
2018-09-21 11:10:00,109.53,109.7,109.51,109.69,14355.0,100.6121,100.7683,100.5937,100.7591,14355.0
2018-09-21 11:15:00,109.71,109.77,109.7,109.73,10699.0,100.7774,100.8326,100.7683,100.7958,10699.0
2018-09-21 11:20:00,109.74,109.76,109.58,109.6,12873.0,100.805,100.8234,100.658,100.6764,12873.0
2018-09-21 11:25:00,109.6,109.6,109.51,109.56,15761.0,100.6764,100.6764,100.5937,100.6397,15761.0
2018-09-21 11:30:00,109.56,109.64,109.55,109.6,13678.0,100.6397,100.7131,100.6305,100.6764,13678.0
2018-09-21 11:35:00,109.6,109.64,109.56,109.6,9916.0,100.6764,100.7131,100.6397,100.6764,9916.0
2018-09-21 11:40:00,109.62,109.67,109.59,109.64,17079.0,100.6948,100.7407,100.6672,100.7131,17079.0
2018-09-21 11:45:00,109.65,109.67,109.62,109.63,8051.0,100.7223,100.7407,100.6948,100.704,8051.0
2018-09-21 11:50:00,109.62,109.62,109.44,109.53,10976.0,100.6948,100.6948,100.5294,100.6121,10976.0
2018-09-21 11:55:00,109.53,109.55,109.48,109.51,15994.0,100.6121,100.6305,100.5662,100.5937,15994.0
2018-09-21 12:00:00,109.51,109.58,109.44,109.5,15674.0,100.5937,100.658,100.5294,100.5845,15674.0
2018-09-21 12:05:00,109.51,109.54,109.44,109.48,29311.0,100.5937,100.6213,100.5294,100.5662,29311.0
2018-09-21 12:10:00,109.5,109.51,109.43,109.48,16766.0,100.5845,100.5937,100.5202,100.5662,16766.0
2018-09-21 12:15:00,109.47,109.47,109.32,109.36,16255.0,100.557,100.557,100.4192,100.4559,16255.0
2018-09-21 12:20:00,109.36,109.45,109.36,109.43,10934.0,100.4559,100.5386,100.4559,100.5202,10934.0
2018-09-21 12:25:00,109.44,109.47,109.36,109.42,29254.0,100.5294,100.557,100.4559,100.5111,29254.0
2018-09-21 12:30:00,109.42,109.42,109.34,109.35,8901.0,100.5111,100.5111,100.4376,100.4468,8901.0
2018-09-21 12:35:00,109.35,109.36,109.3,109.31,9253.0,100.4468,100.4559,100.4008,100.41,9253.0
2018-09-21 12:40:00,109.3,109.32,109.25,109.28,10594.0,100.4008,100.4192,100.3549,100.3825,10594.0
2018-09-21 12:45:00,109.29,109.41,109.29,109.36,12323.0,100.3916,100.5019,100.3916,100.4559,12323.0
2018-09-21 12:50:00,109.38,109.4,109.31,109.34,16459.0,100.4743,100.4927,100.41,100.4376,16459.0
2018-09-21 12:55:00,109.35,109.35,109.19,109.23,21870.0,100.4468,100.4468,100.2998,100.3365,21870.0
2018-09-21 13:00:00,109.24,109.27,109.19,109.21,11473.0,100.3457,100.3733,100.2998,100.3182,11473.0
2018-09-21 13:05:00,109.2,109.2,109.08,109.08,15392.0,100.309,100.309,100.1987,100.1987,15392.0
2018-09-21 13:10:00,109.08,109.08,108.98,108.99,11016.0,100.1987,100.1987,100.1069,100.1161,11016.0
2018-09-21 13:15:00,108.97,109.07,108.97,109.06,9680.0,100.0977,100.1896,100.0977,100.1804,9680.0
2018-09-21 13:20:00,109.06,109.06,108.95,108.95,14792.0,100.1804,100.1804,100.0793,100.0793,14792.0
2018-09-21 13:25:00,108.96,109.03,108.96,108.98,6754.0,100.0885,100.1528,100.0885,100.1069,6754.0
2018-09-21 13:30:00,108.97,108.98,108.91,108.91,10420.0,100.0977,100.1069,100.0426,100.0426,10420.0
2018-09-21 13:35:00,108.91,108.94,108.89,108.94,10277.0,100.0426,100.0701,100.0242,100.0701,10277.0
2018-09-21 13:40:00,108.95,109.02,108.95,108.95,14556.0,100.0793,100.1436,100.0793,100.0793,14556.0
2018-09-21 13:45:00,108.95,108.96,108.91,108.92,7186.0,100.0793,100.0885,100.0426,100.0518,7186.0
2018-09-21 13:50:00,108.92,108.93,108.78,108.84,10127.0,100.0518,100.061,99.9232,99.9783,10127.0
2018-09-21 13:55:00,108.84,108.98,108.83,108.97,10722.0,99.9783,100.1069,99.9691,100.0977,10722.0
2018-09-21 14:00:00,108.96,108.97,108.86,108.88,12402.0,100.0885,100.0977,99.9967,100.015,12402.0
2018-09-21 14:05:00,108.87,108.88,108.79,108.81,14695.0,100.0058,100.015,99.9323,99.9507,14695.0
2018-09-21 14:10:00,108.81,108.85,108.64,108.65,13569.0,99.9507,99.9875,99.7946,99.8037,13569.0
2018-09-21 14:15:00,108.65,108.72,108.62,108.62,19681.0,99.8037,99.868,99.7762,99.7762,19681.0
2018-09-21 14:20:00,108.64,108.71,108.64,108.69,10543.0,99.7946,99.8589,99.7946,99.8405,10543.0
2018-09-21 14:25:00,108.71,108.76,108.66,108.67,15500.0,99.8589,99.9048,99.8129,99.8221,15500.0
2018-09-21 14:30:00,108.68,108.72,108.61,108.62,14534.0,99.8313,99.868,99.767,99.7762,14534.0
2018-09-21 14:35:00,108.62,108.7,108.61,108.64,10366.0,99.7762,99.8497,99.767,99.7946,10366.0
2018-09-21 14:40:00,108.64,108.64,108.53,108.54,13923.0,99.7946,99.7946,99.6935,99.7027,13923.0
2018-09-21 14:45:00,108.53,108.65,108.51,108.53,13017.0,99.6935,99.8037,99.6751,99.6935,13017.0
2018-09-21 14:50:00,108.53,108.58,108.51,108.53,9414.0,99.6935,99.7394,99.6751,99.6935,9414.0
2018-09-21 14:55:00,108.52,108.55,108.48,108.48,14627.0,99.6843,99.7119,99.6476,99.6476,14627.0
2018-09-21 15:00:00,108.48,108.57,108.46,108.57,20954.0,99.6476,99.7303,99.6292,99.7303,20954.0
2018-09-21 15:05:00,108.56,108.58,108.46,108.49,40088.0,99.7211,99.7394,99.6292,99.6568,40088.0
2018-09-21 15:10:00,108.49,108.61,108.49,108.55,18339.0,99.6568,99.767,99.6568,99.7119,18339.0
2018-09-21 15:15:00,108.55,108.55,108.35,108.4,21931.0,99.7119,99.7119,99.5282,99.5741,21931.0
2018-09-21 15:20:00,108.4,108.43,108.34,108.4,20578.0,99.5741,99.6017,99.519,99.5741,20578.0
2018-09-21 15:25:00,108.41,108.49,108.38,108.39,19898.0,99.5833,99.6568,99.5557,99.5649,19898.0
2018-09-21 15:30:00,108.39,108.39,108.26,108.29,33222.0,99.5649,99.5649,99.4455,99.4731,33222.0
2018-09-21 15:35:00,108.3,108.41,108.19,108.37,46546.0,99.4822,99.5833,99.3812,99.5465,46546.0
2018-09-21 15:40:00,108.38,108.38,108.05,108.12,69636.0,99.5557,99.5557,99.2526,99.3169,69636.0
2018-09-21 15:45:00,108.11,108.43,108.08,108.43,47625.0,99.3077,99.6017,99.2802,99.6017,47625.0
2018-09-21 15:50:00,108.42,108.51,108.4,108.51,57581.0,99.5925,99.6751,99.5741,99.6751,57581.0
2018-09-21 15:55:00,108.5,108.57,108.16,108.28,321892.0,99.666,99.7303,99.3536,99.4639,321892.0
2018-09-24 09:30:00,107.98,108.22,106.94,107.91,40366.0,99.1883,99.4088,98.233,99.124,40366.0
2018-09-24 09:35:00,107.94,108.46,107.77,108.46,22815.0,99.1516,99.6292,98.9954,99.6292,22815.0
2018-09-24 09:40:00,108.46,108.59,108.35,108.56,22094.0,99.6292,99.7486,99.5282,99.7211,22094.0
2018-09-24 09:45:00,108.6,108.96,108.56,108.89,25444.0,99.7578,100.0885,99.7211,100.0242,25444.0
2018-09-24 09:50:00,108.82,108.97,108.79,108.89,39591.0,99.9599,100.0977,99.9323,100.0242,39591.0
2018-09-24 09:55:00,108.93,109.06,108.8,108.9,32026.0,100.061,100.1804,99.9415,100.0334,32026.0
2018-09-24 10:00:00,108.91,108.97,108.81,108.87,19921.0,100.0426,100.0977,99.9507,100.0058,19921.0
2018-09-24 10:05:00,108.86,108.93,108.74,108.74,29300.0,99.9967,100.061,99.8864,99.8864,29300.0
2018-09-24 10:10:00,108.73,109.13,108.66,109.09,31261.0,99.8772,100.2447,99.8129,100.2079,31261.0
2018-09-24 10:15:00,109.08,109.16,108.94,108.94,17599.0,100.1987,100.2722,100.0701,100.0701,17599.0
2018-09-24 10:20:00,108.95,109.1,108.94,109.06,11505.0,100.0793,100.2171,100.0701,100.1804,11505.0
2018-09-24 10:25:00,109.04,109.04,108.67,108.72,12124.0,100.162,100.162,99.8221,99.868,12124.0
2018-09-24 10:30:00,108.7,108.71,108.6,108.6,12002.0,99.8497,99.8589,99.7578,99.7578,12002.0
2018-09-24 10:35:00,108.6,108.6,108.29,108.35,13031.0,99.7578,99.7578,99.4731,99.5282,13031.0
2018-09-24 10:40:00,108.32,108.38,108.17,108.17,19912.0,99.5006,99.5557,99.3628,99.3628,19912.0
2018-09-24 10:45:00,108.17,108.27,108.06,108.25,21821.0,99.3628,99.4547,99.2618,99.4363,21821.0
2018-09-24 10:50:00,108.26,108.27,107.97,107.99,29254.0,99.4455,99.4547,99.1791,99.1975,29254.0
2018-09-24 10:55:00,107.98,108.15,107.86,108.14,18189.0,99.1883,99.3445,99.0781,99.3353,18189.0
2018-09-24 11:00:00,108.18,108.25,108.07,108.25,17138.0,99.372,99.4363,99.271,99.4363,17138.0
2018-09-24 11:05:00,108.22,108.24,108.06,108.13,23976.0,99.4088,99.4271,99.2618,99.3261,23976.0
2018-09-24 11:10:00,108.13,108.16,108.0,108.0,42938.0,99.3261,99.3536,99.2067,99.2067,42938.0
2018-09-24 11:15:00,108.0,108.05,107.86,108.05,13395.0,99.2067,99.2526,99.0781,99.2526,13395.0
2018-09-24 11:20:00,108.07,108.15,107.94,108.05,11811.0,99.271,99.3445,99.1516,99.2526,11811.0
2018-09-24 11:25:00,108.05,108.18,108.0,108.01,40210.0,99.2526,99.372,99.2067,99.2159,40210.0
2018-09-24 11:30:00,108.01,108.13,107.99,108.07,11182.0,99.2159,99.3261,99.1975,99.271,11182.0
2018-09-24 11:35:00,108.08,108.08,107.89,107.89,10648.0,99.2802,99.2802,99.1056,99.1056,10648.0
2018-09-24 11:40:00,107.9,107.92,107.83,107.88,10844.0,99.1148,99.1332,99.0505,99.0964,10844.0
2018-09-24 11:45:00,107.84,107.86,107.81,107.84,7984.0,99.0597,99.0781,99.0321,99.0597,7984.0
2018-09-24 11:50:00,107.84,107.86,107.74,107.83,24097.0,99.0597,99.0781,98.9678,99.0505,24097.0
2018-09-24 11:55:00,107.82,107.94,107.82,107.9,10842.0,99.0413,99.1516,99.0413,99.1148,10842.0
2018-09-24 12:00:00,107.9,107.99,107.85,107.99,5603.0,99.1148,99.1975,99.0689,99.1975,5603.0
2018-09-24 12:05:00,108.0,108.0,107.88,107.93,6825.0,99.2067,99.2067,99.0964,99.1424,6825.0
2018-09-24 12:10:00,107.93,107.97,107.91,107.92,5288.0,99.1424,99.1791,99.124,99.1332,5288.0
2018-09-24 12:15:00,107.93,107.93,107.8,107.86,5622.0,99.1424,99.1424,99.023,99.0781,5622.0
2018-09-24 12:20:00,107.87,107.99,107.86,107.95,55864.0,99.0873,99.1975,99.0781,99.1607,55864.0
2018-09-24 12:25:00,107.94,107.96,107.86,107.87,6800.0,99.1516,99.1699,99.0781,99.0873,6800.0
2018-09-24 12:30:00,107.86,107.88,107.82,107.83,5956.0,99.0781,99.0964,99.0413,99.0505,5956.0
2018-09-24 12:35:00,107.82,107.88,107.79,107.82,9732.0,99.0413,99.0964,99.0138,99.0413,9732.0
2018-09-24 12:40:00,107.81,107.9,107.81,107.9,6601.0,99.0321,99.1148,99.0321,99.1148,6601.0
2018-09-24 12:45:00,107.93,107.96,107.91,107.92,6407.0,99.1424,99.1699,99.124,99.1332,6407.0
2018-09-24 12:50:00,107.94,107.94,107.75,107.76,10026.0,99.1516,99.1516,98.977,98.9862,10026.0
2018-09-24 12:55:00,107.75,107.84,107.73,107.84,12568.0,98.977,99.0597,98.9587,99.0597,12568.0
2018-09-24 13:00:00,107.83,107.86,107.77,107.8,24781.0,99.0505,99.0781,98.9954,99.023,24781.0
2018-09-24 13:05:00,107.81,107.86,107.78,107.78,3244.0,99.0321,99.0781,99.0046,99.0046,3244.0
2018-09-24 13:10:00,107.78,107.8,107.67,107.67,8047.0,99.0046,99.023,98.9035,98.9035,8047.0
2018-09-24 13:15:00,107.68,107.7,107.57,107.59,10841.0,98.9127,98.9311,98.8117,98.8301,10841.0
2018-09-24 13:20:00,107.59,107.74,107.57,107.71,15374.0,98.8301,98.9678,98.8117,98.9403,15374.0
2018-09-24 13:25:00,107.69,107.72,107.63,107.72,17110.0,98.9219,98.9495,98.8668,98.9495,17110.0
2018-09-24 13:30:00,107.73,107.75,107.56,107.57,13271.0,98.9587,98.977,98.8025,98.8117,13271.0
2018-09-24 13:35:00,107.56,107.58,107.35,107.43,89261.0,98.8025,98.8209,98.6096,98.6831,89261.0
2018-09-24 13:40:00,107.43,107.54,107.42,107.5,16841.0,98.6831,98.7841,98.6739,98.7474,16841.0
2018-09-24 13:45:00,107.53,107.54,107.42,107.42,7027.0,98.7749,98.7841,98.6739,98.6739,7027.0
2018-09-24 13:50:00,107.44,107.52,107.42,107.48,8157.0,98.6923,98.7658,98.6739,98.729,8157.0
2018-09-24 13:55:00,107.49,107.57,107.47,107.53,10639.0,98.7382,98.8117,98.7198,98.7749,10639.0
2018-09-24 14:00:00,107.53,107.58,107.51,107.56,5500.0,98.7749,98.8209,98.7566,98.8025,5500.0
2018-09-24 14:05:00,107.56,107.67,107.56,107.63,20225.0,98.8025,98.9035,98.8025,98.8668,20225.0
2018-09-24 14:10:00,107.65,107.65,107.56,107.59,8184.0,98.8852,98.8852,98.8025,98.8301,8184.0
2018-09-24 14:15:00,107.59,107.66,107.58,107.66,13053.0,98.8301,98.8944,98.8209,98.8944,13053.0
2018-09-24 14:20:00,107.66,107.72,107.66,107.7,18997.0,98.8944,98.9495,98.8944,98.9311,18997.0
2018-09-24 14:25:00,107.71,107.85,107.71,107.77,14465.0,98.9403,99.0689,98.9403,98.9954,14465.0
2018-09-24 14:30:00,107.76,107.77,107.73,107.75,7993.0,98.9862,98.9954,98.9587,98.977,7993.0
2018-09-24 14:35:00,107.74,107.75,107.62,107.69,26614.0,98.9678,98.977,98.8576,98.9219,26614.0
2018-09-24 14:40:00,107.69,107.82,107.69,107.77,24498.0,98.9219,99.0413,98.9219,98.9954,24498.0
2018-09-24 14:45:00,107.79,107.81,107.74,107.78,13389.0,99.0138,99.0321,98.9678,99.0046,13389.0
2018-09-24 14:50:00,107.78,107.84,107.76,107.81,19542.0,99.0046,99.0597,98.9862,99.0321,19542.0
2018-09-24 14:55:00,107.82,107.84,107.66,107.67,7766.0,99.0413,99.0597,98.8944,98.9035,7766.0
2018-09-24 15:00:00,107.65,107.77,107.65,107.75,10860.0,98.8852,98.9954,98.8852,98.977,10860.0
2018-09-24 15:05:00,107.73,107.79,107.69,107.7,18322.0,98.9587,99.0138,98.9219,98.9311,18322.0
2018-09-24 15:10:00,107.7,107.71,107.63,107.63,12566.0,98.9311,98.9403,98.8668,98.8668,12566.0
2018-09-24 15:15:00,107.62,107.7,107.62,107.65,14394.0,98.8576,98.9311,98.8576,98.8852,14394.0
2018-09-24 15:20:00,107.65,107.71,107.62,107.62,14618.0,98.8852,98.9403,98.8576,98.8576,14618.0
2018-09-24 15:25:00,107.62,107.68,107.59,107.59,20003.0,98.8576,98.9127,98.8301,98.8301,20003.0
2018-09-24 15:30:00,107.6,107.66,107.55,107.55,33810.0,98.8392,98.8944,98.7933,98.7933,33810.0
2018-09-24 15:35:00,107.56,107.7,107.56,107.6,36796.0,98.8025,98.9311,98.8025,98.8392,36796.0
2018-09-24 15:40:00,107.59,107.6,107.53,107.54,28283.0,98.8301,98.8392,98.7749,98.7841,28283.0
2018-09-24 15:45:00,107.56,107.64,107.49,107.62,43497.0,98.8025,98.876,98.7382,98.8576,43497.0
2018-09-24 15:50:00,107.62,107.62,107.35,107.37,95148.0,98.8576,98.8576,98.6096,98.628,95148.0
2018-09-24 15:55:00,107.38,107.39,107.21,107.27,176813.0,98.6372,98.6463,98.481,98.5361,176813.0
2018-09-25 09:30:00,108.51,108.57,107.82,108.13,42867.0,99.6751,99.7303,99.0413,99.3261,42867.0
2018-09-25 09:35:00,108.09,108.33,108.02,108.12,11318.0,99.2893,99.5098,99.225,99.3169,11318.0
2018-09-25 09:40:00,108.06,108.33,108.0,108.07,16026.0,99.2618,99.5098,99.2067,99.271,16026.0
2018-09-25 09:45:00,108.12,108.13,107.82,107.87,12505.0,99.3169,99.3261,99.0413,99.0873,12505.0
2018-09-25 09:50:00,107.9,107.94,107.79,107.85,10080.0,99.1148,99.1516,99.0138,99.0689,10080.0
2018-09-25 09:55:00,107.83,107.87,107.6,107.6,12657.0,99.0505,99.0873,98.8392,98.8392,12657.0
2018-09-25 10:00:00,107.62,107.74,107.59,107.6,12184.0,98.8576,98.9678,98.8301,98.8392,12184.0
2018-09-25 10:05:00,107.65,107.67,107.34,107.37,13674.0,98.8852,98.9035,98.6004,98.628,13674.0
2018-09-25 10:10:00,107.38,107.45,107.3,107.31,12125.0,98.6372,98.7015,98.5637,98.5729,12125.0
2018-09-25 10:15:00,107.34,107.43,107.31,107.36,14661.0,98.6004,98.6831,98.5729,98.6188,14661.0
2018-09-25 10:20:00,107.39,107.39,107.12,107.12,14214.0,98.6463,98.6463,98.3983,98.3983,14214.0
2018-09-25 10:25:00,107.13,107.33,107.07,107.29,11070.0,98.4075,98.5912,98.3524,98.5545,11070.0
2018-09-25 10:30:00,107.28,107.42,107.19,107.41,15430.0,98.5453,98.6739,98.4626,98.6647,15430.0
2018-09-25 10:35:00,107.43,107.53,107.43,107.5,14159.0,98.6831,98.7749,98.6831,98.7474,14159.0
2018-09-25 10:40:00,107.52,107.71,107.51,107.67,8465.0,98.7658,98.9403,98.7566,98.9035,8465.0
2018-09-25 10:45:00,107.7,107.76,107.62,107.71,10162.0,98.9311,98.9862,98.8576,98.9403,10162.0
2018-09-25 10:50:00,107.71,107.77,107.68,107.76,10285.0,98.9403,98.9954,98.9127,98.9862,10285.0
2018-09-25 10:55:00,107.74,107.81,107.68,107.74,17882.0,98.9678,99.0321,98.9127,98.9678,17882.0
2018-09-25 11:00:00,107.73,107.74,107.6,107.7,12440.0,98.9587,98.9678,98.8392,98.9311,12440.0
2018-09-25 11:05:00,107.75,107.99,107.72,107.91,9342.0,98.977,99.1975,98.9495,99.124,9342.0
2018-09-25 11:10:00,107.93,108.02,107.92,108.0,6771.0,99.1424,99.225,99.1332,99.2067,6771.0
2018-09-25 11:15:00,107.98,108.12,107.95,108.08,7686.0,99.1883,99.3169,99.1607,99.2802,7686.0
2018-09-25 11:20:00,108.1,108.18,108.08,108.11,11008.0,99.2985,99.372,99.2802,99.3077,11008.0
2018-09-25 11:25:00,108.1,108.28,108.1,108.27,6789.0,99.2985,99.4639,99.2985,99.4547,6789.0
2018-09-25 11:30:00,108.27,108.44,108.27,108.39,14682.0,99.4547,99.6108,99.4547,99.5649,14682.0
2018-09-25 11:35:00,108.36,108.44,108.35,108.4,8700.0,99.5374,99.6108,99.5282,99.5741,8700.0
2018-09-25 11:40:00,108.42,108.56,108.41,108.52,11148.0,99.5925,99.7211,99.5833,99.6843,11148.0
2018-09-25 11:45:00,108.52,108.52,108.33,108.48,9606.0,99.6843,99.6843,99.5098,99.6476,9606.0
2018-09-25 11:50:00,108.47,108.58,108.47,108.51,7766.0,99.6384,99.7394,99.6384,99.6751,7766.0
2018-09-25 11:55:00,108.49,108.49,108.36,108.44,6229.0,99.6568,99.6568,99.5374,99.6108,6229.0
2018-09-25 12:00:00,108.44,108.52,108.35,108.37,14863.0,99.6108,99.6843,99.5282,99.5465,14863.0
2018-09-25 12:05:00,108.37,108.39,108.31,108.39,13181.0,99.5465,99.5649,99.4914,99.5649,13181.0
2018-09-25 12:10:00,108.38,108.39,108.31,108.34,9710.0,99.5557,99.5649,99.4914,99.519,9710.0
2018-09-25 12:15:00,108.34,108.4,108.27,108.27,9900.0,99.519,99.5741,99.4547,99.4547,9900.0
2018-09-25 12:20:00,108.27,108.34,108.27,108.34,10904.0,99.4547,99.519,99.4547,99.519,10904.0
2018-09-25 12:25:00,108.34,108.35,108.3,108.31,8381.0,99.519,99.5282,99.4822,99.4914,8381.0
2018-09-25 12:30:00,108.33,108.33,108.22,108.25,14977.0,99.5098,99.5098,99.4088,99.4363,14977.0
2018-09-25 12:35:00,108.26,108.3,108.22,108.23,12880.0,99.4455,99.4822,99.4088,99.4179,12880.0
2018-09-25 12:40:00,108.23,108.24,108.09,108.09,12758.0,99.4179,99.4271,99.2893,99.2893,12758.0
2018-09-25 12:45:00,108.09,108.12,107.96,107.98,17113.0,99.2893,99.3169,99.1699,99.1883,17113.0
2018-09-25 12:50:00,108.0,108.0,107.93,107.97,12313.0,99.2067,99.2067,99.1424,99.1791,12313.0
2018-09-25 12:55:00,107.96,108.01,107.81,107.89,13406.0,99.1699,99.2159,99.0321,99.1056,13406.0
2018-09-25 13:00:00,107.89,107.9,107.82,107.82,10543.0,99.1056,99.1148,99.0413,99.0413,10543.0
2018-09-25 13:05:00,107.84,107.89,107.82,107.88,6300.0,99.0597,99.1056,99.0413,99.0964,6300.0
2018-09-25 13:10:00,107.89,107.89,107.76,107.83,9100.0,99.1056,99.1056,98.9862,99.0505,9100.0
2018-09-25 13:15:00,107.83,107.83,107.77,107.79,14176.0,99.0505,99.0505,98.9954,99.0138,14176.0
2018-09-25 13:20:00,107.78,107.8,107.71,107.8,7522.0,99.0046,99.023,98.9403,99.023,7522.0
2018-09-25 13:25:00,107.8,107.81,107.76,107.8,7434.0,99.023,99.0321,98.9862,99.023,7434.0
2018-09-25 13:30:00,107.8,107.89,107.78,107.89,7210.0,99.023,99.1056,99.0046,99.1056,7210.0
2018-09-25 13:35:00,107.88,107.89,107.84,107.87,7591.0,99.0964,99.1056,99.0597,99.0873,7591.0
2018-09-25 13:40:00,107.84,107.88,107.74,107.81,10480.0,99.0597,99.0964,98.9678,99.0321,10480.0
2018-09-25 13:45:00,107.8,107.87,107.79,107.86,8649.0,99.023,99.0873,99.0138,99.0781,8649.0
2018-09-25 13:50:00,107.87,107.87,107.75,107.75,8643.0,99.0873,99.0873,98.977,98.977,8643.0
2018-09-25 13:55:00,107.76,107.88,107.73,107.88,9152.0,98.9862,99.0964,98.9587,99.0964,9152.0
2018-09-25 14:00:00,107.88,108.03,107.88,108.01,7861.0,99.0964,99.2342,99.0964,99.2159,7861.0
2018-09-25 14:05:00,108.04,108.14,108.01,108.12,25235.0,99.2434,99.3353,99.2159,99.3169,25235.0
2018-09-25 14:10:00,108.12,108.19,108.11,108.15,7800.0,99.3169,99.3812,99.3077,99.3445,7800.0
2018-09-25 14:15:00,108.15,108.32,108.15,108.29,7387.0,99.3445,99.5006,99.3445,99.4731,7387.0
2018-09-25 14:20:00,108.32,108.38,108.25,108.37,13468.0,99.5006,99.5557,99.4363,99.5465,13468.0
2018-09-25 14:25:00,108.36,108.46,108.35,108.44,10709.0,99.5374,99.6292,99.5282,99.6108,10709.0
2018-09-25 14:30:00,108.45,108.45,108.31,108.31,13690.0,99.62,99.62,99.4914,99.4914,13690.0
2018-09-25 14:35:00,108.3,108.36,108.28,108.34,7655.0,99.4822,99.5374,99.4639,99.519,7655.0
2018-09-25 14:40:00,108.34,108.38,108.33,108.35,8457.0,99.519,99.5557,99.5098,99.5282,8457.0
2018-09-25 14:45:00,108.35,108.37,108.27,108.29,10905.0,99.5282,99.5465,99.4547,99.4731,10905.0
2018-09-25 14:50:00,108.29,108.29,108.21,108.25,8249.0,99.4731,99.4731,99.3996,99.4363,8249.0
2018-09-25 14:55:00,108.25,108.29,108.17,108.18,17840.0,99.4363,99.4731,99.3628,99.372,17840.0
2018-09-25 15:00:00,108.19,108.21,108.16,108.2,16348.0,99.3812,99.3996,99.3536,99.3904,16348.0
2018-09-25 15:05:00,108.21,108.21,108.16,108.21,9937.0,99.3996,99.3996,99.3536,99.3996,9937.0
2018-09-25 15:10:00,108.21,108.24,108.18,108.24,16859.0,99.3996,99.4271,99.372,99.4271,16859.0
2018-09-25 15:15:00,108.24,108.27,108.21,108.23,17283.0,99.4271,99.4547,99.3996,99.4179,17283.0
2018-09-25 15:20:00,108.23,108.29,108.2,108.29,18567.0,99.4179,99.4731,99.3904,99.4731,18567.0
2018-09-25 15:25:00,108.31,108.39,108.28,108.28,18560.0,99.4914,99.5649,99.4639,99.4639,18560.0
2018-09-25 15:30:00,108.28,108.35,108.28,108.33,19637.0,99.4639,99.5282,99.4639,99.5098,19637.0
2018-09-25 15:35:00,108.34,108.48,108.33,108.42,24395.0,99.519,99.6476,99.5098,99.5925,24395.0
2018-09-25 15:40:00,108.42,108.44,108.28,108.32,21660.0,99.5925,99.6108,99.4639,99.5006,21660.0
2018-09-25 15:45:00,108.34,108.43,108.32,108.37,23504.0,99.519,99.6017,99.5006,99.5465,23504.0
2018-09-25 15:50:00,108.37,108.39,108.34,108.39,28465.0,99.5465,99.5649,99.519,99.5649,28465.0
2018-09-25 15:55:00,108.39,108.39,108.24,108.3,168572.0,99.5649,99.5649,99.4271,99.4822,168572.0
2018-09-26 09:30:00,108.76,108.76,108.39,108.68,29588.0,99.9048,99.9048,99.5649,99.8313,29588.0
2018-09-26 09:35:00,108.63,108.85,108.62,108.8,7902.0,99.7854,99.9875,99.7762,99.9415,7902.0
2018-09-26 09:40:00,108.77,108.92,108.73,108.87,10471.0,99.914,100.0518,99.8772,100.0058,10471.0
2018-09-26 09:45:00,108.83,109.16,108.75,109.08,33058.0,99.9691,100.2722,99.8956,100.1987,33058.0
2018-09-26 09:50:00,109.17,109.38,108.97,109.0,18654.0,100.2814,100.4743,100.0977,100.1253,18654.0
2018-09-26 09:55:00,108.98,109.02,108.88,108.93,10681.0,100.1069,100.1436,100.015,100.061,10681.0
2018-09-26 10:00:00,108.95,109.05,108.78,109.02,7220.0,100.0793,100.1712,99.9232,100.1436,7220.0
2018-09-26 10:05:00,108.99,109.21,108.9,109.21,14324.0,100.1161,100.3182,100.0334,100.3182,14324.0
2018-09-26 10:10:00,109.18,109.19,108.98,109.07,10019.0,100.2906,100.2998,100.1069,100.1896,10019.0
2018-09-26 10:15:00,109.0,109.41,109.0,109.18,27740.0,100.1253,100.5019,100.1253,100.2906,27740.0
2018-09-26 10:20:00,109.21,109.29,109.17,109.19,9788.0,100.3182,100.3916,100.2814,100.2998,9788.0
2018-09-26 10:25:00,109.23,109.36,109.22,109.36,8822.0,100.3365,100.4559,100.3273,100.4559,8822.0
2018-09-26 10:30:00,109.32,109.48,109.31,109.48,9261.0,100.4192,100.5662,100.41,100.5662,9261.0
2018-09-26 10:35:00,109.45,109.49,109.32,109.32,8176.0,100.5386,100.5754,100.4192,100.4192,8176.0
2018-09-26 10:40:00,109.35,109.4,109.29,109.34,8888.0,100.4468,100.4927,100.3916,100.4376,8888.0
2018-09-26 10:45:00,109.35,109.46,109.29,109.35,9161.0,100.4468,100.5478,100.3916,100.4468,9161.0
2018-09-26 10:50:00,109.32,109.35,109.21,109.21,6586.0,100.4192,100.4468,100.3182,100.3182,6586.0
2018-09-26 10:55:00,109.2,109.34,109.16,109.3,8017.0,100.309,100.4376,100.2722,100.4008,8017.0
2018-09-26 11:00:00,109.31,109.47,109.31,109.47,9125.0,100.41,100.557,100.41,100.557,9125.0
2018-09-26 11:05:00,109.46,109.51,109.37,109.39,10486.0,100.5478,100.5937,100.4651,100.4835,10486.0
2018-09-26 11:10:00,109.39,109.49,109.35,109.39,6249.0,100.4835,100.5754,100.4468,100.4835,6249.0
2018-09-26 11:15:00,109.41,109.45,109.3,109.33,6327.0,100.5019,100.5386,100.4008,100.4284,6327.0
2018-09-26 11:20:00,109.34,109.44,109.34,109.42,6742.0,100.4376,100.5294,100.4376,100.5111,6742.0
2018-09-26 11:25:00,109.42,109.55,109.38,109.52,12740.0,100.5111,100.6305,100.4743,100.6029,12740.0
2018-09-26 11:30:00,109.52,109.57,109.45,109.52,9827.0,100.6029,100.6488,100.5386,100.6029,9827.0
2018-09-26 11:35:00,109.52,109.68,109.45,109.65,28338.0,100.6029,100.7499,100.5386,100.7223,28338.0
2018-09-26 11:40:00,109.68,109.77,109.57,109.63,19198.0,100.7499,100.8326,100.6488,100.704,19198.0
2018-09-26 11:45:00,109.66,109.77,109.66,109.77,8306.0,100.7315,100.8326,100.7315,100.8326,8306.0
2018-09-26 11:50:00,109.78,109.83,109.77,109.81,6086.0,100.8417,100.8877,100.8326,100.8693,6086.0
2018-09-26 11:55:00,109.83,109.97,109.76,109.76,20113.0,100.8877,101.0163,100.8234,100.8234,20113.0
2018-09-26 12:00:00,109.8,109.8,109.68,109.7,26419.0,100.8601,100.8601,100.7499,100.7683,26419.0
2018-09-26 12:05:00,109.69,109.69,109.51,109.59,8562.0,100.7591,100.7591,100.5937,100.6672,8562.0
2018-09-26 12:10:00,109.6,109.65,109.54,109.64,7383.0,100.6764,100.7223,100.6213,100.7131,7383.0
2018-09-26 12:15:00,109.65,109.69,109.6,109.66,9514.0,100.7223,100.7591,100.6764,100.7315,9514.0
2018-09-26 12:20:00,109.65,109.69,109.61,109.68,7649.0,100.7223,100.7591,100.6856,100.7499,7649.0
2018-09-26 12:25:00,109.7,109.74,109.69,109.73,4729.0,100.7683,100.805,100.7591,100.7958,4729.0
2018-09-26 12:30:00,109.71,109.74,109.7,109.71,10990.0,100.7774,100.805,100.7683,100.7774,10990.0
2018-09-26 12:35:00,109.75,109.8,109.74,109.77,4706.0,100.8142,100.8601,100.805,100.8326,4706.0
2018-09-26 12:40:00,109.77,109.78,109.74,109.75,2767.0,100.8326,100.8417,100.805,100.8142,2767.0
2018-09-26 12:45:00,109.75,109.78,109.68,109.78,7200.0,100.8142,100.8417,100.7499,100.8417,7200.0
2018-09-26 12:50:00,109.79,109.81,109.72,109.74,6386.0,100.8509,100.8693,100.7866,100.805,6386.0
2018-09-26 12:55:00,109.73,109.82,109.72,109.78,8520.0,100.7958,100.8785,100.7866,100.8417,8520.0
2018-09-26 13:00:00,109.78,109.79,109.65,109.66,9558.0,100.8417,100.8509,100.7223,100.7315,9558.0
2018-09-26 13:05:00,109.61,109.62,109.58,109.6,6500.0,100.6856,100.6948,100.658,100.6764,6500.0
2018-09-26 13:10:00,109.62,109.71,109.62,109.68,7923.0,100.6948,100.7774,100.6948,100.7499,7923.0
2018-09-26 13:15:00,109.69,109.73,109.65,109.65,4023.0,100.7591,100.7958,100.7223,100.7223,4023.0
2018-09-26 13:20:00,109.68,109.7,109.64,109.7,4644.0,100.7499,100.7683,100.7131,100.7683,4644.0
2018-09-26 13:25:00,109.67,109.73,109.65,109.65,3233.0,100.7407,100.7958,100.7223,100.7223,3233.0
2018-09-26 13:30:00,109.65,109.72,109.64,109.65,3779.0,100.7223,100.7866,100.7131,100.7223,3779.0
2018-09-26 13:35:00,109.65,109.72,109.65,109.68,3168.0,100.7223,100.7866,100.7223,100.7499,3168.0
2018-09-26 13:40:00,109.67,109.68,109.6,109.62,4220.0,100.7407,100.7499,100.6764,100.6948,4220.0
2018-09-26 13:45:00,109.61,109.63,109.6,109.6,3008.0,100.6856,100.704,100.6764,100.6764,3008.0
2018-09-26 13:50:00,109.59,109.61,109.51,109.52,7605.0,100.6672,100.6856,100.5937,100.6029,7605.0
2018-09-26 13:55:00,109.53,109.63,109.51,109.63,4658.0,100.6121,100.704,100.5937,100.704,4658.0
2018-09-26 14:00:00,109.61,109.89,109.61,109.89,9223.0,100.6856,100.9428,100.6856,100.9428,9223.0
2018-09-26 14:05:00,109.85,109.87,109.68,109.7,16717.0,100.906,100.9244,100.7499,100.7683,16717.0
2018-09-26 14:10:00,109.72,109.76,109.67,109.69,12382.0,100.7866,100.8234,100.7407,100.7591,12382.0
2018-09-26 14:15:00,109.7,109.8,109.69,109.76,9673.0,100.7683,100.8601,100.7591,100.8234,9673.0
2018-09-26 14:20:00,109.75,109.75,109.68,109.71,4066.0,100.8142,100.8142,100.7499,100.7774,4066.0
2018-09-26 14:25:00,109.74,109.74,109.66,109.68,2815.0,100.805,100.805,100.7315,100.7499,2815.0
2018-09-26 14:30:00,109.73,109.9,109.73,109.88,8124.0,100.7958,100.952,100.7958,100.9336,8124.0
2018-09-26 14:35:00,109.87,109.88,109.73,109.77,13275.0,100.9244,100.9336,100.7958,100.8326,13275.0
2018-09-26 14:40:00,109.75,109.8,109.7,109.7,11753.0,100.8142,100.8601,100.7683,100.7683,11753.0
2018-09-26 14:45:00,109.69,109.71,109.52,109.57,15822.0,100.7591,100.7774,100.6029,100.6488,15822.0
2018-09-26 14:50:00,109.57,109.63,109.57,109.62,6214.0,100.6488,100.704,100.6488,100.6948,6214.0
2018-09-26 14:55:00,109.61,109.69,109.6,109.69,8377.0,100.6856,100.7591,100.6764,100.7591,8377.0
2018-09-26 15:00:00,109.67,109.67,109.6,109.61,6837.0,100.7407,100.7407,100.6764,100.6856,6837.0
2018-09-26 15:05:00,109.61,109.61,109.52,109.58,6200.0,100.6856,100.6856,100.6029,100.658,6200.0
2018-09-26 15:10:00,109.6,109.64,109.55,109.64,12151.0,100.6764,100.7131,100.6305,100.7131,12151.0
2018-09-26 15:15:00,109.64,109.67,109.6,109.67,6857.0,100.7131,100.7407,100.6764,100.7407,6857.0
2018-09-26 15:20:00,109.67,109.72,109.62,109.68,14600.0,100.7407,100.7866,100.6948,100.7499,14600.0
2018-09-26 15:25:00,109.68,109.71,109.63,109.71,12043.0,100.7499,100.7774,100.704,100.7774,12043.0
2018-09-26 15:30:00,109.7,109.71,109.59,109.6,46862.0,100.7683,100.7774,100.6672,100.6764,46862.0
2018-09-26 15:35:00,109.6,109.62,109.48,109.6,26205.0,100.6764,100.6948,100.5662,100.6764,26205.0
2018-09-26 15:40:00,109.6,109.67,109.57,109.59,65810.0,100.6764,100.7407,100.6488,100.6672,65810.0
2018-09-26 15:45:00,109.59,109.6,109.29,109.4,87116.0,100.6672,100.6764,100.3916,100.4927,87116.0
2018-09-26 15:50:00,109.38,109.53,109.36,109.48,75579.0,100.4743,100.6121,100.4559,100.5662,75579.0
2018-09-26 15:55:00,109.47,109.6,109.46,109.53,135088.0,100.557,100.6764,100.5478,100.6121,135088.0
2018-09-27 09:30:00,109.55,109.69,109.06,109.24,21528.0,100.6305,100.7591,100.1804,100.3457,21528.0
2018-09-27 09:35:00,109.23,109.33,109.06,109.32,19389.0,100.3365,100.4284,100.1804,100.4192,19389.0
2018-09-27 09:40:00,109.48,109.8,109.42,109.8,19273.0,100.5662,100.8601,100.5111,100.8601,19273.0
2018-09-27 09:45:00,109.79,109.91,109.56,109.56,15139.0,100.8509,100.9612,100.6397,100.6397,15139.0
2018-09-27 09:50:00,109.53,109.76,109.5,109.7,22412.0,100.6121,100.8234,100.5845,100.7683,22412.0
2018-09-27 09:55:00,109.7,109.77,109.59,109.59,19391.0,100.7683,100.8326,100.6672,100.6672,19391.0
2018-09-27 10:00:00,109.6,109.84,109.56,109.6,18915.0,100.6764,100.8969,100.6397,100.6764,18915.0
2018-09-27 10:05:00,109.58,109.75,109.58,109.69,16361.0,100.658,100.8142,100.658,100.7591,16361.0
2018-09-27 10:10:00,109.68,109.73,109.53,109.54,12468.0,100.7499,100.7958,100.6121,100.6213,12468.0
2018-09-27 10:15:00,109.54,109.73,109.54,109.67,16705.0,100.6213,100.7958,100.6213,100.7407,16705.0
2018-09-27 10:20:00,109.66,109.69,109.55,109.65,17635.0,100.7315,100.7591,100.6305,100.7223,17635.0
2018-09-27 10:25:00,109.64,109.76,109.59,109.72,10297.0,100.7131,100.8234,100.6672,100.7866,10297.0
2018-09-27 10:30:00,109.72,109.73,109.58,109.71,16684.0,100.7866,100.7958,100.658,100.7774,16684.0
2018-09-27 10:35:00,109.74,109.88,109.73,109.85,14561.0,100.805,100.9336,100.7958,100.906,14561.0
2018-09-27 10:40:00,109.88,109.93,109.8,109.8,12640.0,100.9336,100.9795,100.8601,100.8601,12640.0
2018-09-27 10:45:00,109.77,109.88,109.75,109.85,14217.0,100.8326,100.9336,100.8142,100.906,14217.0
2018-09-27 10:50:00,109.83,109.85,109.73,109.81,13301.0,100.8877,100.906,100.7958,100.8693,13301.0
2018-09-27 10:55:00,109.8,109.94,109.79,109.92,12166.0,100.8601,100.9887,100.8509,100.9703,12166.0
2018-09-27 11:00:00,109.92,109.98,109.8,109.84,11700.0,100.9703,101.0255,100.8601,100.8969,11700.0
2018-09-27 11:05:00,109.84,109.9,109.83,109.9,9192.0,100.8969,100.952,100.8877,100.952,9192.0
2018-09-27 11:10:00,109.9,109.91,109.76,109.85,17015.0,100.952,100.9612,100.8234,100.906,17015.0
2018-09-27 11:15:00,109.87,109.99,109.85,109.98,6927.0,100.9244,101.0346,100.906,101.0255,6927.0
2018-09-27 11:20:00,110.0,110.07,109.99,110.04,9521.0,101.0438,101.1081,101.0346,101.0806,9521.0
2018-09-27 11:25:00,110.07,110.17,110.05,110.16,17574.0,101.1081,101.2,101.0898,101.1908,17574.0
2018-09-27 11:30:00,110.18,110.18,110.07,110.09,11030.0,101.2092,101.2092,101.1081,101.1265,11030.0
2018-09-27 11:35:00,110.1,110.18,110.09,110.12,11329.0,101.1357,101.2092,101.1265,101.1541,11329.0
2018-09-27 11:40:00,110.12,110.22,110.11,110.16,13303.0,101.1541,101.2459,101.1449,101.1908,13303.0
2018-09-27 11:45:00,110.18,110.3,110.18,110.25,69961.0,101.2092,101.3194,101.2092,101.2735,69961.0
2018-09-27 11:50:00,110.24,110.24,110.06,110.16,10190.0,101.2643,101.2643,101.0989,101.1908,10190.0
2018-09-27 11:55:00,110.16,110.16,110.01,110.08,7724.0,101.1908,101.1908,101.053,101.1173,7724.0
2018-09-27 12:00:00,110.09,110.12,110.08,110.1,8319.0,101.1265,101.1541,101.1173,101.1357,8319.0
2018-09-27 12:05:00,110.07,110.09,109.96,109.98,8644.0,101.1081,101.1265,101.0071,101.0255,8644.0
2018-09-27 12:10:00,109.98,109.98,109.91,109.96,18540.0,101.0255,101.0255,100.9612,101.0071,18540.0
2018-09-27 12:15:00,109.98,110.0,109.94,109.96,6912.0,101.0255,101.0438,100.9887,101.0071,6912.0
2018-09-27 12:20:00,109.94,109.96,109.86,109.94,7520.0,100.9887,101.0071,100.9152,100.9887,7520.0
2018-09-27 12:25:00,109.95,109.95,109.87,109.9,5730.0,100.9979,100.9979,100.9244,100.952,5730.0
2018-09-27 12:30:00,109.93,110.02,109.93,109.97,17144.0,100.9795,101.0622,100.9795,101.0163,17144.0
2018-09-27 12:35:00,109.98,109.98,109.96,109.97,4874.0,101.0255,101.0255,101.0071,101.0163,4874.0
2018-09-27 12:40:00,109.99,109.99,109.9,109.92,7572.0,101.0346,101.0346,100.952,100.9703,7572.0
2018-09-27 12:45:00,109.91,110.0,109.88,109.98,9764.0,100.9612,101.0438,100.9336,101.0255,9764.0
2018-09-27 12:50:00,109.98,109.98,109.86,109.86,9408.0,101.0255,101.0255,100.9152,100.9152,9408.0
2018-09-27 12:55:00,109.84,109.84,109.7,109.75,9739.0,100.8969,100.8969,100.7683,100.8142,9739.0
2018-09-27 13:00:00,109.76,109.76,109.7,109.76,14654.0,100.8234,100.8234,100.7683,100.8234,14654.0
2018-09-27 13:05:00,109.75,109.77,109.7,109.72,13223.0,100.8142,100.8326,100.7683,100.7866,13223.0
2018-09-27 13:10:00,109.71,109.73,109.69,109.71,44217.0,100.7774,100.7958,100.7591,100.7774,44217.0
2018-09-27 13:15:00,109.72,109.72,109.53,109.59,66741.0,100.7866,100.7866,100.6121,100.6672,66741.0
2018-09-27 13:20:00,109.59,109.6,109.45,109.51,13360.0,100.6672,100.6764,100.5386,100.5937,13360.0
2018-09-27 13:25:00,109.52,109.52,109.43,109.46,7371.0,100.6029,100.6029,100.5202,100.5478,7371.0
2018-09-27 13:30:00,109.46,109.47,109.31,109.39,31962.0,100.5478,100.557,100.41,100.4835,31962.0
2018-09-27 13:35:00,109.38,109.45,109.38,109.45,12888.0,100.4743,100.5386,100.4743,100.5386,12888.0
2018-09-27 13:40:00,109.44,109.44,109.39,109.4,11586.0,100.5294,100.5294,100.4835,100.4927,11586.0
2018-09-27 13:45:00,109.4,109.47,109.36,109.36,21296.0,100.4927,100.557,100.4559,100.4559,21296.0
2018-09-27 13:50:00,109.37,109.45,109.37,109.45,9131.0,100.4651,100.5386,100.4651,100.5386,9131.0
2018-09-27 13:55:00,109.45,109.51,109.45,109.51,19103.0,100.5386,100.5937,100.5386,100.5937,19103.0
2018-09-27 14:00:00,109.49,109.54,109.45,109.49,11531.0,100.5754,100.6213,100.5386,100.5754,11531.0
2018-09-27 14:05:00,109.49,109.49,109.34,109.39,6676.0,100.5754,100.5754,100.4376,100.4835,6676.0
2018-09-27 14:10:00,109.39,109.46,109.35,109.41,8429.0,100.4835,100.5478,100.4468,100.5019,8429.0
2018-09-27 14:15:00,109.41,109.57,109.41,109.54,11489.0,100.5019,100.6488,100.5019,100.6213,11489.0
2018-09-27 14:20:00,109.55,109.57,109.49,109.56,8247.0,100.6305,100.6488,100.5754,100.6397,8247.0
2018-09-27 14:25:00,109.54,109.57,109.5,109.51,8654.0,100.6213,100.6488,100.5845,100.5937,8654.0
2018-09-27 14:30:00,109.51,109.52,109.42,109.42,18099.0,100.5937,100.6029,100.5111,100.5111,18099.0
2018-09-27 14:35:00,109.43,109.43,109.35,109.38,14231.0,100.5202,100.5202,100.4468,100.4743,14231.0
2018-09-27 14:40:00,109.39,109.4,109.36,109.37,7477.0,100.4835,100.4927,100.4559,100.4651,7477.0
2018-09-27 14:45:00,109.37,109.41,109.34,109.36,8063.0,100.4651,100.5019,100.4376,100.4559,8063.0
2018-09-27 14:50:00,109.36,109.38,109.29,109.29,9789.0,100.4559,100.4743,100.3916,100.3916,9789.0
2018-09-27 14:55:00,109.28,109.3,109.22,109.22,9026.0,100.3825,100.4008,100.3273,100.3273,9026.0
2018-09-27 15:00:00,109.23,109.31,109.06,109.07,38314.0,100.3365,100.41,100.1804,100.1896,38314.0
2018-09-27 15:05:00,109.06,109.1,108.97,108.99,12043.0,100.1804,100.2171,100.0977,100.1161,12043.0
2018-09-27 15:10:00,109.0,109.02,108.9,108.94,10981.0,100.1253,100.1436,100.0334,100.0701,10981.0
2018-09-27 15:15:00,108.95,109.11,108.95,109.07,18407.0,100.0793,100.2263,100.0793,100.1896,18407.0
2018-09-27 15:20:00,109.05,109.11,109.05,109.1,16529.0,100.1712,100.2263,100.1712,100.2171,16529.0
2018-09-27 15:25:00,109.12,109.14,109.04,109.05,12223.0,100.2355,100.2539,100.162,100.1712,12223.0
2018-09-27 15:30:00,109.05,109.08,109.01,109.06,15160.0,100.1712,100.1987,100.1344,100.1804,15160.0
2018-09-27 15:35:00,109.05,109.06,108.98,109.03,21520.0,100.1712,100.1804,100.1069,100.1528,21520.0
2018-09-27 15:40:00,109.02,109.1,108.99,109.1,25900.0,100.1436,100.2171,100.1161,100.2171,25900.0
2018-09-27 15:45:00,109.1,109.12,109.06,109.09,19072.0,100.2171,100.2355,100.1804,100.2079,19072.0
2018-09-27 15:50:00,109.08,109.17,109.08,109.16,43049.0,100.1987,100.2814,100.1987,100.2722,43049.0
2018-09-27 15:55:00,109.17,109.24,109.15,109.17,77648.0,100.2814,100.3457,100.263,100.2814,77648.0
2018-09-28 09:30:00,109.14,109.48,109.02,109.48,19835.0,100.2539,100.5662,100.1436,100.5662,19835.0
2018-09-28 09:35:00,109.64,109.64,109.29,109.51,6772.0,100.7131,100.7131,100.3916,100.5937,6772.0
2018-09-28 09:40:00,109.59,109.59,109.14,109.2,14737.0,100.6672,100.6672,100.2539,100.309,14737.0
2018-09-28 09:45:00,109.1,109.27,109.07,109.16,11305.0,100.2171,100.3733,100.1896,100.2722,11305.0
2018-09-28 09:50:00,109.13,109.21,109.09,109.17,8508.0,100.2447,100.3182,100.2079,100.2814,8508.0
2018-09-28 09:55:00,109.14,109.39,109.09,109.38,9918.0,100.2539,100.4835,100.2079,100.4743,9918.0
2018-09-28 10:00:00,109.36,109.45,109.17,109.17,11420.0,100.4559,100.5386,100.2814,100.2814,11420.0
2018-09-28 10:05:00,109.16,109.16,109.06,109.07,4462.0,100.2722,100.2722,100.1804,100.1896,4462.0
2018-09-28 10:10:00,109.06,109.22,109.0,109.11,7849.0,100.1804,100.3273,100.1253,100.2263,7849.0
2018-09-28 10:15:00,109.11,109.15,108.95,108.95,9261.0,100.2263,100.263,100.0793,100.0793,9261.0
2018-09-28 10:20:00,108.95,109.04,108.92,108.98,7989.0,100.0793,100.162,100.0518,100.1069,7989.0
2018-09-28 10:25:00,108.98,109.11,108.97,109.09,6200.0,100.1069,100.2263,100.0977,100.2079,6200.0
2018-09-28 10:30:00,109.08,109.16,109.08,109.13,16334.0,100.1987,100.2722,100.1987,100.2447,16334.0
2018-09-28 10:35:00,109.16,109.24,109.09,109.24,11464.0,100.2722,100.3457,100.2079,100.3457,11464.0
2018-09-28 10:40:00,109.22,109.25,109.14,109.22,6653.0,100.3273,100.3549,100.2539,100.3273,6653.0
2018-09-28 10:45:00,109.21,109.24,109.15,109.15,6643.0,100.3182,100.3457,100.263,100.263,6643.0
2018-09-28 10:50:00,109.15,109.16,109.05,109.16,10826.0,100.263,100.2722,100.1712,100.2722,10826.0
2018-09-28 10:55:00,109.16,109.21,109.13,109.15,11782.0,100.2722,100.3182,100.2447,100.263,11782.0
2018-09-28 11:00:00,109.15,109.19,109.13,109.13,5594.0,100.263,100.2998,100.2447,100.2447,5594.0
2018-09-28 11:05:00,109.13,109.18,109.12,109.18,7756.0,100.2447,100.2906,100.2355,100.2906,7756.0
2018-09-28 11:10:00,109.2,109.2,109.01,109.01,8355.0,100.309,100.309,100.1344,100.1344,8355.0
2018-09-28 11:15:00,109.01,109.12,109.01,109.01,4527.0,100.1344,100.2355,100.1344,100.1344,4527.0
2018-09-28 11:20:00,108.98,109.1,108.98,109.07,8311.0,100.1069,100.2171,100.1069,100.1896,8311.0
2018-09-28 11:25:00,109.09,109.19,109.09,109.18,10816.0,100.2079,100.2998,100.2079,100.2906,10816.0
2018-09-28 11:30:00,109.18,109.22,109.1,109.12,11867.0,100.2906,100.3273,100.2171,100.2355,11867.0
2018-09-28 11:35:00,109.12,109.24,109.12,109.16,27613.0,100.2355,100.3457,100.2355,100.2722,27613.0
2018-09-28 11:40:00,109.17,109.18,109.11,109.11,5002.0,100.2814,100.2906,100.2263,100.2263,5002.0
2018-09-28 11:45:00,109.1,109.2,109.06,109.2,7821.0,100.2171,100.309,100.1804,100.309,7821.0
2018-09-28 11:50:00,109.18,109.21,109.15,109.15,4483.0,100.2906,100.3182,100.263,100.263,4483.0
2018-09-28 11:55:00,109.15,109.16,109.0,109.03,10835.0,100.263,100.2722,100.1253,100.1528,10835.0
2018-09-28 12:00:00,109.04,109.04,108.9,108.9,4777.0,100.162,100.162,100.0334,100.0334,4777.0
2018-09-28 12:05:00,108.92,109.06,108.86,109.04,47684.0,100.0518,100.1804,99.9967,100.162,47684.0
2018-09-28 12:10:00,109.05,109.07,109.01,109.04,4700.0,100.1712,100.1896,100.1344,100.162,4700.0
2018-09-28 12:15:00,109.04,109.11,109.02,109.03,5000.0,100.162,100.2263,100.1436,100.1528,5000.0
2018-09-28 12:20:00,109.01,109.01,108.94,108.96,14800.0,100.1344,100.1344,100.0701,100.0885,14800.0
2018-09-28 12:25:00,108.96,109.02,108.93,109.02,6136.0,100.0885,100.1436,100.061,100.1436,6136.0
2018-09-28 12:30:00,109.02,109.06,109.0,109.05,6032.0,100.1436,100.1804,100.1253,100.1712,6032.0
2018-09-28 12:35:00,109.04,109.04,108.94,108.95,4700.0,100.162,100.162,100.0701,100.0793,4700.0
2018-09-28 12:40:00,108.94,108.99,108.93,108.95,7081.0,100.0701,100.1161,100.061,100.0793,7081.0
2018-09-28 12:45:00,108.96,108.97,108.83,108.84,5804.0,100.0885,100.0977,99.9691,99.9783,5804.0
2018-09-28 12:50:00,108.85,108.91,108.81,108.91,7093.0,99.9875,100.0426,99.9507,100.0426,7093.0
2018-09-28 12:55:00,108.9,108.95,108.89,108.92,3600.0,100.0334,100.0793,100.0242,100.0518,3600.0
2018-09-28 13:00:00,108.92,109.05,108.92,109.05,12217.0,100.0518,100.1712,100.0518,100.1712,12217.0
2018-09-28 13:05:00,109.05,109.15,109.05,109.15,4884.0,100.1712,100.263,100.1712,100.263,4884.0
2018-09-28 13:10:00,109.17,109.22,109.16,109.22,5937.0,100.2814,100.3273,100.2722,100.3273,5937.0
2018-09-28 13:15:00,109.23,109.24,109.17,109.18,4479.0,100.3365,100.3457,100.2814,100.2906,4479.0
2018-09-28 13:20:00,109.19,109.31,109.19,109.31,21494.0,100.2998,100.41,100.2998,100.41,21494.0
2018-09-28 13:25:00,109.32,109.37,109.32,109.37,7570.0,100.4192,100.4651,100.4192,100.4651,7570.0
2018-09-28 13:30:00,109.38,109.47,109.37,109.47,5164.0,100.4743,100.557,100.4651,100.557,5164.0
2018-09-28 13:35:00,109.47,109.47,109.44,109.47,5816.0,100.557,100.557,100.5294,100.557,5816.0
2018-09-28 13:40:00,109.48,109.53,109.45,109.45,8029.0,100.5662,100.6121,100.5386,100.5386,8029.0
2018-09-28 13:45:00,109.43,109.44,109.41,109.43,6006.0,100.5202,100.5294,100.5019,100.5202,6006.0
2018-09-28 13:50:00,109.42,109.45,109.41,109.42,3900.0,100.5111,100.5386,100.5019,100.5111,3900.0
2018-09-28 13:55:00,109.43,109.44,109.33,109.34,6500.0,100.5202,100.5294,100.4284,100.4376,6500.0
2018-09-28 14:00:00,109.32,109.38,109.22,109.24,20953.0,100.4192,100.4743,100.3273,100.3457,20953.0
2018-09-28 14:05:00,109.22,109.26,109.15,109.22,24081.0,100.3273,100.3641,100.263,100.3273,24081.0
2018-09-28 14:10:00,109.2,109.2,109.09,109.15,19066.0,100.309,100.309,100.2079,100.263,19066.0
2018-09-28 14:15:00,109.16,109.16,109.07,109.11,6563.0,100.2722,100.2722,100.1896,100.2263,6563.0
2018-09-28 14:20:00,109.11,109.19,109.1,109.12,12957.0,100.2263,100.2998,100.2171,100.2355,12957.0
2018-09-28 14:25:00,109.12,109.14,109.06,109.06,5516.0,100.2355,100.2539,100.1804,100.1804,5516.0
2018-09-28 14:30:00,109.05,109.07,109.0,109.05,9246.0,100.1712,100.1896,100.1253,100.1712,9246.0
2018-09-28 14:35:00,109.05,109.07,109.02,109.07,9408.0,100.1712,100.1896,100.1436,100.1896,9408.0
2018-09-28 14:40:00,109.08,109.17,109.06,109.15,12400.0,100.1987,100.2814,100.1804,100.263,12400.0
2018-09-28 14:45:00,109.15,109.15,109.08,109.08,18733.0,100.263,100.263,100.1987,100.1987,18733.0
2018-09-28 14:50:00,109.08,109.09,109.02,109.04,15604.0,100.1987,100.2079,100.1436,100.162,15604.0
2018-09-28 14:55:00,109.04,109.05,108.98,109.01,8003.0,100.162,100.1712,100.1069,100.1344,8003.0
2018-09-28 15:00:00,109.0,109.05,108.98,108.98,20761.0,100.1253,100.1712,100.1069,100.1069,20761.0
2018-09-28 15:05:00,108.98,109.06,108.96,109.06,82243.0,100.1069,100.1804,100.0885,100.1804,82243.0
2018-09-28 15:10:00,109.07,109.08,109.01,109.02,15276.0,100.1896,100.1987,100.1344,100.1436,15276.0
2018-09-28 15:15:00,109.02,109.12,109.0,109.11,22041.0,100.1436,100.2355,100.1253,100.2263,22041.0
2018-09-28 15:20:00,109.1,109.24,109.1,109.23,21322.0,100.2171,100.3457,100.2171,100.3365,21322.0
2018-09-28 15:25:00,109.23,109.3,109.23,109.29,24588.0,100.3365,100.4008,100.3365,100.3916,24588.0
2018-09-28 15:30:00,109.29,109.31,109.2,109.31,45672.0,100.3916,100.41,100.309,100.41,45672.0
2018-09-28 15:35:00,109.3,109.39,109.26,109.36,35085.0,100.4008,100.4835,100.3641,100.4559,35085.0
2018-09-28 15:40:00,109.35,109.37,109.23,109.23,32720.0,100.4468,100.4651,100.3365,100.3365,32720.0
2018-09-28 15:45:00,109.25,109.37,109.2,109.31,49750.0,100.3549,100.4651,100.309,100.41,49750.0
2018-09-28 15:50:00,109.31,109.33,109.21,109.29,59089.0,100.41,100.4284,100.3182,100.3916,59089.0
2018-09-28 15:55:00,109.29,109.34,109.26,109.3,158582.0,100.3916,100.4376,100.3641,100.4008,158582.0
2018-10-01 09:30:00,109.56,109.72,109.51,109.58,16998.0,100.6397,100.7866,100.5937,100.658,16998.0
2018-10-01 09:35:00,109.51,109.64,109.41,109.64,10700.0,100.5937,100.7131,100.5019,100.7131,10700.0
2018-10-01 09:40:00,109.64,109.77,109.63,109.67,7104.0,100.7131,100.8326,100.704,100.7407,7104.0
2018-10-01 09:45:00,109.72,109.99,109.7,109.91,8147.0,100.7866,101.0346,100.7683,100.9612,8147.0
2018-10-01 09:50:00,109.87,109.96,109.75,109.75,11718.0,100.9244,101.0071,100.8142,100.8142,11718.0
2018-10-01 09:55:00,109.81,109.81,109.37,109.52,34137.0,100.8693,100.8693,100.4651,100.6029,34137.0
2018-10-01 10:00:00,109.44,109.45,109.2,109.33,27411.0,100.5294,100.5386,100.309,100.4284,27411.0
2018-10-01 10:05:00,109.26,109.28,109.16,109.28,15515.0,100.3641,100.3825,100.2722,100.3825,15515.0
2018-10-01 10:10:00,109.29,109.45,109.16,109.16,27681.0,100.3916,100.5386,100.2722,100.2722,27681.0
2018-10-01 10:15:00,109.18,109.18,108.88,108.93,11397.0,100.2906,100.2906,100.015,100.061,11397.0
2018-10-01 10:20:00,108.93,109.02,108.91,108.97,12356.0,100.061,100.1436,100.0426,100.0977,12356.0
2018-10-01 10:25:00,108.97,108.98,108.84,108.96,7521.0,100.0977,100.1069,99.9783,100.0885,7521.0
2018-10-01 10:30:00,108.98,109.03,108.87,108.96,25580.0,100.1069,100.1528,100.0058,100.0885,25580.0
2018-10-01 10:35:00,108.95,109.02,108.92,108.98,13389.0,100.0793,100.1436,100.0518,100.1069,13389.0
2018-10-01 10:40:00,108.97,109.0,108.88,108.94,12732.0,100.0977,100.1253,100.015,100.0701,12732.0
2018-10-01 10:45:00,108.97,109.33,108.96,109.32,28918.0,100.0977,100.4284,100.0885,100.4192,28918.0
2018-10-01 10:50:00,109.33,109.36,109.23,109.27,17610.0,100.4284,100.4559,100.3365,100.3733,17610.0
2018-10-01 10:55:00,109.28,109.28,109.1,109.12,6005.0,100.3825,100.3825,100.2171,100.2355,6005.0
2018-10-01 11:00:00,109.11,109.11,108.98,109.08,7899.0,100.2263,100.2263,100.1069,100.1987,7899.0
2018-10-01 11:05:00,109.07,109.15,109.06,109.06,8805.0,100.1896,100.263,100.1804,100.1804,8805.0
2018-10-01 11:10:00,109.07,109.21,109.06,109.2,8277.0,100.1896,100.3182,100.1804,100.309,8277.0
2018-10-01 11:15:00,109.2,109.33,109.17,109.29,13623.0,100.309,100.4284,100.2814,100.3916,13623.0
2018-10-01 11:20:00,109.29,109.47,109.28,109.43,9183.0,100.3916,100.557,100.3825,100.5202,9183.0
2018-10-01 11:25:00,109.42,109.43,109.23,109.28,24366.0,100.5111,100.5202,100.3365,100.3825,24366.0
2018-10-01 11:30:00,109.29,109.55,109.26,109.47,49775.0,100.3916,100.6305,100.3641,100.557,49775.0
2018-10-01 11:35:00,109.47,109.58,109.42,109.47,13085.0,100.557,100.658,100.5111,100.557,13085.0
2018-10-01 11:40:00,109.45,109.55,109.45,109.53,12744.0,100.5386,100.6305,100.5386,100.6121,12744.0
2018-10-01 11:45:00,109.52,109.54,109.44,109.5,7850.0,100.6029,100.6213,100.5294,100.5845,7850.0
2018-10-01 11:50:00,109.51,109.53,109.47,109.51,7560.0,100.5937,100.6121,100.557,100.5937,7560.0
2018-10-01 11:55:00,109.51,109.57,109.45,109.57,6400.0,100.5937,100.6488,100.5386,100.6488,6400.0
2018-10-01 12:00:00,109.54,109.56,109.45,109.45,8657.0,100.6213,100.6397,100.5386,100.5386,8657.0
2018-10-01 12:05:00,109.47,109.47,109.33,109.33,16119.0,100.557,100.557,100.4284,100.4284,16119.0
2018-10-01 12:10:00,109.34,109.44,109.3,109.44,16280.0,100.4376,100.5294,100.4008,100.5294,16280.0
2018-10-01 12:15:00,109.45,109.54,109.42,109.45,33499.0,100.5386,100.6213,100.5111,100.5386,33499.0
2018-10-01 12:20:00,109.47,109.6,109.47,109.51,17025.0,100.557,100.6764,100.557,100.5937,17025.0
2018-10-01 12:25:00,109.52,109.55,109.48,109.49,8544.0,100.6029,100.6305,100.5662,100.5754,8544.0
2018-10-01 12:30:00,109.47,109.49,109.39,109.44,9606.0,100.557,100.5754,100.4835,100.5294,9606.0
2018-10-01 12:35:00,109.44,109.5,109.44,109.48,13111.0,100.5294,100.5845,100.5294,100.5662,13111.0
2018-10-01 12:40:00,109.46,109.5,109.43,109.48,10488.0,100.5478,100.5845,100.5202,100.5662,10488.0
2018-10-01 12:45:00,109.47,109.49,109.39,109.44,10034.0,100.557,100.5754,100.4835,100.5294,10034.0
2018-10-01 12:50:00,109.46,109.59,109.43,109.54,7914.0,100.5478,100.6672,100.5202,100.6213,7914.0
2018-10-01 12:55:00,109.53,109.58,109.51,109.53,7519.0,100.6121,100.658,100.5937,100.6121,7519.0
2018-10-01 13:00:00,109.53,109.56,109.48,109.48,10193.0,100.6121,100.6397,100.5662,100.5662,10193.0
2018-10-01 13:05:00,109.48,109.56,109.48,109.53,10373.0,100.5662,100.6397,100.5662,100.6121,10373.0
2018-10-01 13:10:00,109.52,109.62,109.52,109.62,5979.0,100.6029,100.6948,100.6029,100.6948,5979.0
2018-10-01 13:15:00,109.61,109.62,109.57,109.59,6741.0,100.6856,100.6948,100.6488,100.6672,6741.0
2018-10-01 13:20:00,109.59,109.62,109.56,109.58,8503.0,100.6672,100.6948,100.6397,100.658,8503.0
2018-10-01 13:25:00,109.57,109.58,109.55,109.58,36699.0,100.6488,100.658,100.6305,100.658,36699.0
2018-10-01 13:30:00,109.58,109.63,109.56,109.57,15192.0,100.658,100.704,100.6397,100.6488,15192.0
2018-10-01 13:35:00,109.58,109.65,109.58,109.62,5326.0,100.658,100.7223,100.658,100.6948,5326.0
2018-10-01 13:40:00,109.62,109.7,109.62,109.69,10809.0,100.6948,100.7683,100.6948,100.7591,10809.0
2018-10-01 13:45:00,109.68,109.71,109.63,109.7,9328.0,100.7499,100.7774,100.704,100.7683,9328.0
2018-10-01 13:50:00,109.71,109.74,109.66,109.68,6750.0,100.7774,100.805,100.7315,100.7499,6750.0
2018-10-01 13:55:00,109.69,109.73,109.67,109.72,11321.0,100.7591,100.7958,100.7407,100.7866,11321.0
2018-10-01 14:00:00,109.68,109.68,109.5,109.51,20624.0,100.7499,100.7499,100.5845,100.5937,20624.0
2018-10-01 14:05:00,109.5,109.58,109.5,109.56,8503.0,100.5845,100.658,100.5845,100.6397,8503.0
2018-10-01 14:10:00,109.58,109.62,109.56,109.59,8060.0,100.658,100.6948,100.6397,100.6672,8060.0
2018-10-01 14:15:00,109.57,109.61,109.56,109.6,6273.0,100.6488,100.6856,100.6397,100.6764,6273.0
2018-10-01 14:20:00,109.61,109.71,109.59,109.7,12059.0,100.6856,100.7774,100.6672,100.7683,12059.0
2018-10-01 14:25:00,109.68,109.78,109.68,109.77,11004.0,100.7499,100.8417,100.7499,100.8326,11004.0
2018-10-01 14:30:00,109.8,109.82,109.72,109.77,12761.0,100.8601,100.8785,100.7866,100.8326,12761.0
2018-10-01 14:35:00,109.75,109.75,109.69,109.71,12984.0,100.8142,100.8142,100.7591,100.7774,12984.0
2018-10-01 14:40:00,109.71,109.74,109.71,109.74,9182.0,100.7774,100.805,100.7774,100.805,9182.0
2018-10-01 14:45:00,109.74,109.85,109.74,109.82,25112.0,100.805,100.906,100.805,100.8785,25112.0
2018-10-01 14:50:00,109.82,109.87,109.78,109.85,8522.0,100.8785,100.9244,100.8417,100.906,8522.0
2018-10-01 14:55:00,109.86,109.87,109.81,109.83,6434.0,100.9152,100.9244,100.8693,100.8877,6434.0
2018-10-01 15:00:00,109.85,109.89,109.79,109.79,16249.0,100.906,100.9428,100.8509,100.8509,16249.0
2018-10-01 15:05:00,109.81,109.82,109.67,109.7,14563.0,100.8693,100.8785,100.7407,100.7683,14563.0
2018-10-01 15:10:00,109.7,109.71,109.64,109.68,14489.0,100.7683,100.7774,100.7131,100.7499,14489.0
2018-10-01 15:15:00,109.66,109.74,109.65,109.72,11121.0,100.7315,100.805,100.7223,100.7866,11121.0
2018-10-01 15:20:00,109.73,109.73,109.59,109.61,16447.0,100.7958,100.7958,100.6672,100.6856,16447.0
2018-10-01 15:25:00,109.61,109.61,109.46,109.51,17070.0,100.6856,100.6856,100.5478,100.5937,17070.0
2018-10-01 15:30:00,109.52,109.57,109.51,109.56,16527.0,100.6029,100.6488,100.5937,100.6397,16527.0
2018-10-01 15:35:00,109.57,109.57,109.49,109.53,16688.0,100.6488,100.6488,100.5754,100.6121,16688.0
2018-10-01 15:40:00,109.54,109.58,109.49,109.57,23181.0,100.6213,100.658,100.5754,100.6488,23181.0
2018-10-01 15:45:00,109.57,109.66,109.56,109.61,23665.0,100.6488,100.7315,100.6397,100.6856,23665.0
2018-10-01 15:50:00,109.6,109.62,109.54,109.59,41260.0,100.6764,100.6948,100.6213,100.6672,41260.0
2018-10-01 15:55:00,109.6,109.62,109.5,109.54,123602.0,100.6764,100.6948,100.5845,100.6213,123602.0
2018-10-02 09:30:00,109.12,109.28,109.03,109.06,27932.0,100.2355,100.3825,100.1528,100.1804,27932.0
2018-10-02 09:35:00,109.03,109.35,109.03,109.09,16550.0,100.1528,100.4468,100.1528,100.2079,16550.0
2018-10-02 09:40:00,109.11,109.25,108.98,109.24,19325.0,100.2263,100.3549,100.1069,100.3457,19325.0
2018-10-02 09:45:00,109.23,109.45,109.11,109.43,18212.0,100.3365,100.5386,100.2263,100.5202,18212.0
2018-10-02 09:50:00,109.43,109.43,109.27,109.27,4500.0,100.5202,100.5202,100.3733,100.3733,4500.0
2018-10-02 09:55:00,109.27,109.34,109.19,109.19,9327.0,100.3733,100.4376,100.2998,100.2998,9327.0
2018-10-02 10:00:00,109.16,109.27,109.15,109.25,91842.0,100.2722,100.3733,100.263,100.3549,91842.0
2018-10-02 10:05:00,109.19,109.26,109.17,109.2,17400.0,100.2998,100.3641,100.2814,100.309,17400.0
2018-10-02 10:10:00,109.16,109.19,109.12,109.17,16354.0,100.2722,100.2998,100.2355,100.2814,16354.0
2018-10-02 10:15:00,109.15,109.21,109.06,109.16,27576.0,100.263,100.3182,100.1804,100.2722,27576.0
2018-10-02 10:20:00,109.14,109.14,108.94,108.96,8859.0,100.2539,100.2539,100.0701,100.0885,8859.0
2018-10-02 10:25:00,108.95,109.01,108.93,108.99,15487.0,100.0793,100.1344,100.061,100.1161,15487.0
2018-10-02 10:30:00,108.97,108.99,108.83,108.83,8875.0,100.0977,100.1161,99.9691,99.9691,8875.0
2018-10-02 10:35:00,108.81,108.81,108.62,108.62,18047.0,99.9507,99.9507,99.7762,99.7762,18047.0
2018-10-02 10:40:00,108.65,108.69,108.44,108.52,25170.0,99.8037,99.8405,99.6108,99.6843,25170.0
2018-10-02 10:45:00,108.52,108.64,108.46,108.48,39543.0,99.6843,99.7946,99.6292,99.6476,39543.0
2018-10-02 10:50:00,108.5,108.52,108.38,108.43,18536.0,99.666,99.6843,99.5557,99.6017,18536.0
2018-10-02 10:55:00,108.43,108.45,108.25,108.32,38700.0,99.6017,99.62,99.4363,99.5006,38700.0
2018-10-02 11:00:00,108.32,108.34,108.19,108.26,12563.0,99.5006,99.519,99.3812,99.4455,12563.0
2018-10-02 11:05:00,108.29,108.3,108.14,108.22,11971.0,99.4731,99.4822,99.3353,99.4088,11971.0
2018-10-02 11:10:00,108.23,108.26,108.18,108.2,6164.0,99.4179,99.4455,99.372,99.3904,6164.0
2018-10-02 11:15:00,108.2,108.24,108.14,108.16,7031.0,99.3904,99.4271,99.3353,99.3536,7031.0
2018-10-02 11:20:00,108.17,108.23,108.15,108.18,9000.0,99.3628,99.4179,99.3445,99.372,9000.0
2018-10-02 11:25:00,108.19,108.22,108.15,108.16,5462.0,99.3812,99.4088,99.3445,99.3536,5462.0
2018-10-02 11:30:00,108.19,108.32,108.18,108.28,5346.0,99.3812,99.5006,99.372,99.4639,5346.0
2018-10-02 11:35:00,108.29,108.36,108.26,108.36,6380.0,99.4731,99.5374,99.4455,99.5374,6380.0
2018-10-02 11:40:00,108.37,108.41,108.28,108.4,9414.0,99.5465,99.5833,99.4639,99.5741,9414.0
2018-10-02 11:45:00,108.41,108.5,108.41,108.47,8900.0,99.5833,99.666,99.5833,99.6384,8900.0
2018-10-02 11:50:00,108.47,108.47,108.38,108.39,6069.0,99.6384,99.6384,99.5557,99.5649,6069.0
2018-10-02 11:55:00,108.4,108.52,108.4,108.49,5747.0,99.5741,99.6843,99.5741,99.6568,5747.0
2018-10-02 12:00:00,108.52,108.67,108.51,108.63,5612.0,99.6843,99.8221,99.6751,99.7854,5612.0
2018-10-02 12:05:00,108.63,108.7,108.63,108.7,12198.0,99.7854,99.8497,99.7854,99.8497,12198.0
2018-10-02 12:10:00,108.71,108.75,108.68,108.72,27518.0,99.8589,99.8956,99.8313,99.868,27518.0
2018-10-02 12:15:00,108.73,108.73,108.64,108.66,13087.0,99.8772,99.8772,99.7946,99.8129,13087.0
2018-10-02 12:20:00,108.64,108.75,108.64,108.73,27513.0,99.7946,99.8956,99.7946,99.8772,27513.0
2018-10-02 12:25:00,108.75,108.76,108.72,108.72,3978.0,99.8956,99.9048,99.868,99.868,3978.0
2018-10-02 12:30:00,108.7,108.77,108.68,108.77,7700.0,99.8497,99.914,99.8313,99.914,7700.0
2018-10-02 12:35:00,108.77,108.83,108.74,108.79,5204.0,99.914,99.9691,99.8864,99.9323,5204.0
2018-10-02 12:40:00,108.8,108.93,108.8,108.91,17475.0,99.9415,100.061,99.9415,100.0426,17475.0
2018-10-02 12:45:00,108.91,108.93,108.85,108.85,10286.0,100.0426,100.061,99.9875,99.9875,10286.0
2018-10-02 12:50:00,108.86,108.86,108.8,108.81,9623.0,99.9967,99.9967,99.9415,99.9507,9623.0
2018-10-02 12:55:00,108.83,108.85,108.81,108.84,8310.0,99.9691,99.9875,99.9507,99.9783,8310.0
2018-10-02 13:00:00,108.84,108.88,108.83,108.84,9566.0,99.9783,100.015,99.9691,99.9783,9566.0
2018-10-02 13:05:00,108.84,108.97,108.84,108.96,18200.0,99.9783,100.0977,99.9783,100.0885,18200.0
2018-10-02 13:10:00,108.96,109.06,108.96,109.06,16376.0,100.0885,100.1804,100.0885,100.1804,16376.0
2018-10-02 13:15:00,109.06,109.08,109.02,109.08,5522.0,100.1804,100.1987,100.1436,100.1987,5522.0
2018-10-02 13:20:00,109.07,109.09,109.04,109.08,6208.0,100.1896,100.2079,100.162,100.1987,6208.0
2018-10-02 13:25:00,109.07,109.07,108.97,108.98,12275.0,100.1896,100.1896,100.0977,100.1069,12275.0
2018-10-02 13:30:00,108.98,109.01,108.89,108.9,22614.0,100.1069,100.1344,100.0242,100.0334,22614.0
2018-10-02 13:35:00,108.9,108.9,108.77,108.8,17700.0,100.0334,100.0334,99.914,99.9415,17700.0
2018-10-02 13:40:00,108.8,108.8,108.68,108.68,13194.0,99.9415,99.9415,99.8313,99.8313,13194.0
2018-10-02 13:45:00,108.67,108.74,108.66,108.72,15935.0,99.8221,99.8864,99.8129,99.868,15935.0
2018-10-02 13:50:00,108.73,108.75,108.66,108.72,25505.0,99.8772,99.8956,99.8129,99.868,25505.0
2018-10-02 13:55:00,108.72,108.85,108.72,108.84,14606.0,99.868,99.9875,99.868,99.9783,14606.0
2018-10-02 14:00:00,108.85,108.86,108.76,108.77,13251.0,99.9875,99.9967,99.9048,99.914,13251.0
2018-10-02 14:05:00,108.78,108.82,108.77,108.8,16016.0,99.9232,99.9599,99.914,99.9415,16016.0
2018-10-02 14:10:00,108.79,108.8,108.72,108.72,21434.0,99.9323,99.9415,99.868,99.868,21434.0
2018-10-02 14:15:00,108.71,108.75,108.61,108.69,27606.0,99.8589,99.8956,99.767,99.8405,27606.0
2018-10-02 14:20:00,108.68,108.71,108.61,108.61,7960.0,99.8313,99.8589,99.767,99.767,7960.0
2018-10-02 14:25:00,108.61,108.63,108.56,108.56,16478.0,99.767,99.7854,99.7211,99.7211,16478.0
2018-10-02 14:30:00,108.56,108.61,108.56,108.59,10398.0,99.7211,99.767,99.7211,99.7486,10398.0
2018-10-02 14:35:00,108.6,108.6,108.48,108.48,7968.0,99.7578,99.7578,99.6476,99.6476,7968.0
2018-10-02 14:40:00,108.49,108.54,108.38,108.41,70882.0,99.6568,99.7027,99.5557,99.5833,70882.0
2018-10-02 14:45:00,108.39,108.48,108.39,108.42,19484.0,99.5649,99.6476,99.5649,99.5925,19484.0
2018-10-02 14:50:00,108.41,108.46,108.4,108.4,17572.0,99.5833,99.6292,99.5741,99.5741,17572.0
2018-10-02 14:55:00,108.4,108.53,108.4,108.46,55302.0,99.5741,99.6935,99.5741,99.6292,55302.0
2018-10-02 15:00:00,108.45,108.45,108.24,108.25,24833.0,99.62,99.62,99.4271,99.4363,24833.0
2018-10-02 15:05:00,108.25,108.28,108.23,108.23,49261.0,99.4363,99.4639,99.4179,99.4179,49261.0
2018-10-02 15:10:00,108.22,108.22,107.97,108.06,11966.0,99.4088,99.4088,99.1791,99.2618,11966.0
2018-10-02 15:15:00,108.04,108.04,107.92,107.92,22788.0,99.2434,99.2434,99.1332,99.1332,22788.0
2018-10-02 15:20:00,107.93,107.98,107.89,107.92,30434.0,99.1424,99.1883,99.1056,99.1332,30434.0
2018-10-02 15:25:00,107.93,108.02,107.8,107.8,24198.0,99.1424,99.225,99.023,99.023,24198.0
2018-10-02 15:30:00,107.82,107.83,107.68,107.72,28478.0,99.0413,99.0505,98.9127,98.9495,28478.0
2018-10-02 15:35:00,107.7,107.71,107.6,107.61,28592.0,98.9311,98.9403,98.8392,98.8484,28592.0
2018-10-02 15:40:00,107.63,107.75,107.58,107.58,28718.0,98.8668,98.977,98.8209,98.8209,28718.0
2018-10-02 15:45:00,107.58,107.68,107.57,107.63,52968.0,98.8209,98.9127,98.8117,98.8668,52968.0
2018-10-02 15:50:00,107.64,107.64,107.55,107.56,66956.0,98.876,98.876,98.7933,98.8025,66956.0
2018-10-02 15:55:00,107.55,107.55,107.46,107.47,165458.0,98.7933,98.7933,98.7106,98.7198,165458.0
2018-10-03 09:30:00,106.29,106.29,103.19,105.73,202202.0,97.6359,97.6359,94.7883,97.1215,202202.0
2018-10-03 09:35:00,105.59,106.11,105.36,105.48,104690.0,96.9929,97.4706,96.7816,96.8918,104690.0
2018-10-03 09:40:00,105.59,106.4,105.59,105.78,29045.0,96.9929,97.7369,96.9929,97.1674,29045.0
2018-10-03 09:45:00,105.78,106.19,105.7,106.13,36028.0,97.1674,97.544,97.0939,97.4889,36028.0
2018-10-03 09:50:00,106.13,106.28,105.88,105.98,76819.0,97.4889,97.6267,97.2593,97.3511,76819.0
2018-10-03 09:55:00,105.98,106.13,105.87,105.97,39384.0,97.3511,97.4889,97.2501,97.342,39384.0
2018-10-03 10:00:00,106.02,106.28,105.91,106.21,29381.0,97.3879,97.6267,97.2868,97.5624,29381.0
2018-10-03 10:05:00,106.2,106.57,106.19,106.34,27053.0,97.5532,97.8931,97.544,97.6818,27053.0
2018-10-03 10:10:00,106.34,106.49,106.3,106.42,28386.0,97.6818,97.8196,97.6451,97.7553,28386.0
2018-10-03 10:15:00,106.42,106.46,106.17,106.38,30250.0,97.7553,97.7921,97.5257,97.7186,30250.0
2018-10-03 10:20:00,106.35,106.38,105.92,105.99,50431.0,97.691,97.7186,97.296,97.3603,50431.0
2018-10-03 10:25:00,105.96,106.25,105.93,106.18,64341.0,97.3328,97.5992,97.3052,97.5349,64341.0
2018-10-03 10:30:00,106.22,106.34,105.99,106.0,34071.0,97.5716,97.6818,97.3603,97.3695,34071.0
2018-10-03 10:35:00,106.03,106.16,105.9,106.05,56089.0,97.3971,97.5165,97.2777,97.4154,56089.0
2018-10-03 10:40:00,106.0,106.31,105.95,106.31,47045.0,97.3695,97.6543,97.3236,97.6543,47045.0
2018-10-03 10:45:00,106.33,106.36,106.13,106.16,25205.0,97.6726,97.7002,97.4889,97.5165,25205.0
2018-10-03 10:50:00,106.17,106.21,106.0,106.07,17058.0,97.5257,97.5624,97.3695,97.4338,17058.0
2018-10-03 10:55:00,106.11,106.17,105.87,105.92,31521.0,97.4706,97.5257,97.2501,97.296,31521.0
2018-10-03 11:00:00,105.9,105.98,105.73,105.82,21634.0,97.2777,97.3511,97.1215,97.2042,21634.0
2018-10-03 11:05:00,105.83,105.87,105.72,105.82,27314.0,97.2134,97.2501,97.1123,97.2042,27314.0
2018-10-03 11:10:00,105.83,105.84,105.59,105.59,37805.0,97.2134,97.2225,96.9929,96.9929,37805.0
2018-10-03 11:15:00,105.57,105.73,105.47,105.55,56859.0,96.9745,97.1215,96.8827,96.9561,56859.0
2018-10-03 11:20:00,105.56,105.97,105.55,105.87,19007.0,96.9653,97.342,96.9561,97.2501,19007.0
2018-10-03 11:25:00,105.89,106.0,105.83,105.94,10701.0,97.2685,97.3695,97.2134,97.3144,10701.0
2018-10-03 11:30:00,105.98,105.98,105.77,105.77,25891.0,97.3511,97.3511,97.1582,97.1582,25891.0
2018-10-03 11:35:00,105.73,105.76,105.52,105.68,35306.0,97.1215,97.1491,96.9286,97.0756,35306.0
2018-10-03 11:40:00,105.68,105.68,105.32,105.32,30309.0,97.0756,97.0756,96.7449,96.7449,30309.0
2018-10-03 11:45:00,105.34,105.41,105.26,105.34,36194.0,96.7632,96.8275,96.6898,96.7632,36194.0
2018-10-03 11:50:00,105.4,105.4,105.21,105.22,41117.0,96.8184,96.8184,96.6438,96.653,41117.0
2018-10-03 11:55:00,105.24,105.38,105.19,105.21,18278.0,96.6714,96.8,96.6255,96.6438,18278.0
2018-10-03 12:00:00,105.23,105.26,105.12,105.23,28062.0,96.6622,96.6898,96.5612,96.6622,28062.0
2018-10-03 12:05:00,105.19,105.19,105.09,105.14,18863.0,96.6255,96.6255,96.5336,96.5795,18863.0
2018-10-03 12:10:00,105.15,105.33,105.15,105.21,16591.0,96.5887,96.7541,96.5887,96.6438,16591.0
2018-10-03 12:15:00,105.23,105.37,105.21,105.35,20972.0,96.6622,96.7908,96.6438,96.7724,20972.0
2018-10-03 12:20:00,105.32,105.54,105.26,105.49,14263.0,96.7449,96.947,96.6898,96.901,14263.0
2018-10-03 12:25:00,105.47,105.51,105.39,105.51,17413.0,96.8827,96.9194,96.8092,96.9194,17413.0
2018-10-03 12:30:00,105.52,105.55,105.37,105.4,11129.0,96.9286,96.9561,96.7908,96.8184,11129.0
2018-10-03 12:35:00,105.4,105.44,105.31,105.35,13873.0,96.8184,96.8551,96.7357,96.7724,13873.0
2018-10-03 12:40:00,105.34,105.38,105.2,105.2,11086.0,96.7632,96.8,96.6346,96.6346,11086.0
2018-10-03 12:45:00,105.24,105.38,105.21,105.35,34048.0,96.6714,96.8,96.6438,96.7724,34048.0
2018-10-03 12:50:00,105.34,105.39,105.27,105.27,12218.0,96.7632,96.8092,96.6989,96.6989,12218.0
2018-10-03 12:55:00,105.27,105.49,105.27,105.44,12685.0,96.6989,96.901,96.6989,96.8551,12685.0
2018-10-03 13:00:00,105.45,105.48,105.42,105.44,37861.0,96.8643,96.8918,96.8367,96.8551,37861.0
2018-10-03 13:05:00,105.45,105.46,105.31,105.34,15348.0,96.8643,96.8735,96.7357,96.7632,15348.0
2018-10-03 13:10:00,105.34,105.44,105.31,105.4,16477.0,96.7632,96.8551,96.7357,96.8184,16477.0
2018-10-03 13:15:00,105.43,105.54,105.43,105.43,10724.0,96.8459,96.947,96.8459,96.8459,10724.0
2018-10-03 13:20:00,105.42,105.57,105.41,105.54,13590.0,96.8367,96.9745,96.8275,96.947,13590.0
2018-10-03 13:25:00,105.52,105.54,105.43,105.43,37002.0,96.9286,96.947,96.8459,96.8459,37002.0
2018-10-03 13:30:00,105.42,105.46,105.36,105.37,13353.0,96.8367,96.8735,96.7816,96.7908,13353.0
2018-10-03 13:35:00,105.38,105.42,105.35,105.37,8406.0,96.8,96.8367,96.7724,96.7908,8406.0
2018-10-03 13:40:00,105.38,105.4,105.33,105.39,18050.0,96.8,96.8184,96.7541,96.8092,18050.0
2018-10-03 13:45:00,105.4,105.41,105.32,105.35,40660.0,96.8184,96.8275,96.7449,96.7724,40660.0
2018-10-03 13:50:00,105.35,105.47,105.3,105.42,35351.0,96.7724,96.8827,96.7265,96.8367,35351.0
2018-10-03 13:55:00,105.43,105.55,105.4,105.4,18436.0,96.8459,96.9561,96.8184,96.8184,18436.0
2018-10-03 14:00:00,105.4,105.43,105.27,105.32,42472.0,96.8184,96.8459,96.6989,96.7449,42472.0
2018-10-03 14:05:00,105.31,105.46,105.29,105.39,14453.0,96.7357,96.8735,96.7173,96.8092,14453.0
2018-10-03 14:10:00,105.39,105.46,105.35,105.41,25119.0,96.8092,96.8735,96.7724,96.8275,25119.0
2018-10-03 14:15:00,105.39,105.43,105.32,105.35,47534.0,96.8092,96.8459,96.7449,96.7724,47534.0
2018-10-03 14:20:00,105.35,105.47,105.31,105.39,45211.0,96.7724,96.8827,96.7357,96.8092,45211.0
2018-10-03 14:25:00,105.39,105.4,105.26,105.27,53508.0,96.8092,96.8184,96.6898,96.6989,53508.0
2018-10-03 14:30:00,105.26,105.37,105.15,105.18,212647.0,96.6898,96.7908,96.5887,96.6163,212647.0
2018-10-03 14:35:00,105.18,105.23,105.06,105.11,112193.0,96.6163,96.6622,96.506,96.552,112193.0
2018-10-03 14:40:00,105.1,105.11,104.93,104.97,28321.0,96.5428,96.552,96.3866,96.4234,28321.0
2018-10-03 14:45:00,104.96,105.08,104.95,105.04,139394.0,96.4142,96.5244,96.405,96.4877,139394.0
2018-10-03 14:50:00,105.04,105.07,104.96,105.01,20341.0,96.4877,96.5152,96.4142,96.4601,20341.0
2018-10-03 14:55:00,105.03,105.13,105.01,105.07,33116.0,96.4785,96.5703,96.4601,96.5152,33116.0
2018-10-03 15:00:00,105.08,105.14,105.0,105.06,123949.0,96.5244,96.5795,96.4509,96.506,123949.0
2018-10-03 15:05:00,105.06,105.2,105.03,105.11,55392.0,96.506,96.6346,96.4785,96.552,55392.0
2018-10-03 15:10:00,105.14,105.2,105.06,105.1,35988.0,96.5795,96.6346,96.506,96.5428,35988.0
2018-10-03 15:15:00,105.09,105.1,104.88,104.89,26755.0,96.5336,96.5428,96.3407,96.3499,26755.0
2018-10-03 15:20:00,104.9,105.08,104.89,105.04,47792.0,96.3591,96.5244,96.3499,96.4877,47792.0
2018-10-03 15:25:00,105.04,105.04,104.88,105.0,34171.0,96.4877,96.4877,96.3407,96.4509,34171.0
2018-10-03 15:30:00,105.03,105.1,104.96,104.99,61719.0,96.4785,96.5428,96.4142,96.4417,61719.0
2018-10-03 15:35:00,104.99,105.07,104.97,104.99,50467.0,96.4417,96.5152,96.4234,96.4417,50467.0
2018-10-03 15:40:00,104.99,105.04,104.93,104.96,77153.0,96.4417,96.4877,96.3866,96.4142,77153.0
2018-10-03 15:45:00,104.97,105.09,104.97,104.99,61265.0,96.4234,96.5336,96.4234,96.4417,61265.0
2018-10-03 15:50:00,105.01,105.05,104.96,105.01,56462.0,96.4601,96.4969,96.4142,96.4601,56462.0
2018-10-03 15:55:00,105.02,105.03,104.9,104.91,140476.0,96.4693,96.4785,96.3591,96.3683,140476.0
2018-10-04 09:30:00,105.21,105.43,105.12,105.41,84512.0,96.6438,96.8459,96.5612,96.8275,84512.0
2018-10-04 09:35:00,105.38,105.4,104.86,105.1,103864.0,96.8,96.8184,96.3223,96.5428,103864.0
2018-10-04 09:40:00,105.12,105.34,105.0,105.05,27761.0,96.5612,96.7632,96.4509,96.4969,27761.0
2018-10-04 09:45:00,105.08,105.14,104.95,105.07,90671.0,96.5244,96.5795,96.405,96.5152,90671.0
2018-10-04 09:50:00,105.02,105.17,105.01,105.06,28713.0,96.4693,96.6071,96.4601,96.506,28713.0
2018-10-04 09:55:00,105.06,105.08,104.84,104.86,51447.0,96.506,96.5244,96.304,96.3223,51447.0
2018-10-04 10:00:00,104.9,105.1,104.86,105.04,40661.0,96.3591,96.5428,96.3223,96.4877,40661.0
2018-10-04 10:05:00,105.03,105.16,104.98,105.05,34047.0,96.4785,96.5979,96.4326,96.4969,34047.0
2018-10-04 10:10:00,105.06,105.16,104.95,105.0,83486.0,96.506,96.5979,96.405,96.4509,83486.0
2018-10-04 10:15:00,105.0,105.03,104.86,104.86,25270.0,96.4509,96.4785,96.3223,96.3223,25270.0
2018-10-04 10:20:00,104.86,104.86,104.52,104.53,13386.0,96.3223,96.3223,96.01,96.0192,13386.0
2018-10-04 10:25:00,104.56,104.73,104.55,104.68,15442.0,96.0468,96.2029,96.0376,96.157,15442.0
2018-10-04 10:30:00,104.67,104.88,104.65,104.88,107553.0,96.1478,96.3407,96.1294,96.3407,107553.0
2018-10-04 10:35:00,104.88,104.97,104.8,104.97,15478.0,96.3407,96.4234,96.2672,96.4234,15478.0
2018-10-04 10:40:00,104.98,105.04,104.92,105.0,34775.0,96.4326,96.4877,96.3774,96.4509,34775.0
2018-10-04 10:45:00,105.02,105.02,104.99,105.02,9256.0,96.4693,96.4693,96.4417,96.4693,9256.0
2018-10-04 10:50:00,105.02,105.05,104.98,104.99,12506.0,96.4693,96.4969,96.4326,96.4417,12506.0
2018-10-04 10:55:00,104.98,105.02,104.87,104.9,15938.0,96.4326,96.4693,96.3315,96.3591,15938.0
2018-10-04 11:00:00,104.89,105.06,104.89,105.02,16565.0,96.3499,96.506,96.3499,96.4693,16565.0
2018-10-04 11:05:00,105.04,105.07,104.96,105.03,33133.0,96.4877,96.5152,96.4142,96.4785,33133.0
2018-10-04 11:10:00,105.04,105.04,104.84,104.84,16702.0,96.4877,96.4877,96.304,96.304,16702.0
2018-10-04 11:15:00,104.81,104.83,104.7,104.82,30654.0,96.2764,96.2948,96.1754,96.2856,30654.0
2018-10-04 11:20:00,104.83,104.89,104.75,104.88,7997.0,96.2948,96.3499,96.2213,96.3407,7997.0
2018-10-04 11:25:00,104.89,104.91,104.72,104.75,34624.0,96.3499,96.3683,96.1937,96.2213,34624.0
2018-10-04 11:30:00,104.77,104.84,104.72,104.78,47539.0,96.2397,96.304,96.1937,96.2488,47539.0
2018-10-04 11:35:00,104.77,105.0,104.74,105.0,23146.0,96.2397,96.4509,96.2121,96.4509,23146.0
2018-10-04 11:40:00,104.96,105.09,104.96,104.98,65753.0,96.4142,96.5336,96.4142,96.4326,65753.0
2018-10-04 11:45:00,105.01,105.15,104.99,105.04,21199.0,96.4601,96.5887,96.4417,96.4877,21199.0
2018-10-04 11:50:00,105.05,105.05,104.89,104.91,13230.0,96.4969,96.4969,96.3499,96.3683,13230.0
2018-10-04 11:55:00,104.92,105.04,104.91,105.0,9789.0,96.3774,96.4877,96.3683,96.4509,9789.0
2018-10-04 12:00:00,105.0,105.0,104.86,104.86,56690.0,96.4509,96.4509,96.3223,96.3223,56690.0
2018-10-04 12:05:00,104.85,105.05,104.84,105.02,12499.0,96.3131,96.4969,96.304,96.4693,12499.0
2018-10-04 12:10:00,105.02,105.02,104.92,104.94,15408.0,96.4693,96.4693,96.3774,96.3958,15408.0
2018-10-04 12:15:00,104.97,104.97,104.88,104.92,8375.0,96.4234,96.4234,96.3407,96.3774,8375.0
2018-10-04 12:20:00,104.92,104.92,104.76,104.77,9087.0,96.3774,96.3774,96.2305,96.2397,9087.0
2018-10-04 12:25:00,104.77,104.78,104.63,104.75,14074.0,96.2397,96.2488,96.1111,96.2213,14074.0
2018-10-04 12:30:00,104.73,104.98,104.73,104.95,7667.0,96.2029,96.4326,96.2029,96.405,7667.0
2018-10-04 12:35:00,104.96,105.05,104.96,104.96,9595.0,96.4142,96.4969,96.4142,96.4142,9595.0
2018-10-04 12:40:00,104.96,105.01,104.91,104.99,14929.0,96.4142,96.4601,96.3683,96.4417,14929.0
2018-10-04 12:45:00,104.99,105.09,104.99,105.02,18646.0,96.4417,96.5336,96.4417,96.4693,18646.0
2018-10-04 12:50:00,104.99,105.06,104.96,104.98,22700.0,96.4417,96.506,96.4142,96.4326,22700.0
2018-10-04 12:55:00,104.98,105.03,104.97,105.01,5294.0,96.4326,96.4785,96.4234,96.4601,5294.0
2018-10-04 13:00:00,105.0,105.02,104.97,105.0,5589.0,96.4509,96.4693,96.4234,96.4509,5589.0
2018-10-04 13:05:00,104.98,105.03,104.9,104.95,11770.0,96.4326,96.4785,96.3591,96.405,11770.0
2018-10-04 13:10:00,104.93,104.94,104.77,104.8,13014.0,96.3866,96.3958,96.2397,96.2672,13014.0
2018-10-04 13:15:00,104.83,104.91,104.78,104.82,7553.0,96.2948,96.3683,96.2488,96.2856,7553.0
2018-10-04 13:20:00,104.81,104.86,104.73,104.84,21999.0,96.2764,96.3223,96.2029,96.304,21999.0
2018-10-04 13:25:00,104.85,105.02,104.75,104.98,31485.0,96.3131,96.4693,96.2213,96.4326,31485.0
2018-10-04 13:30:00,104.95,104.95,104.82,104.89,13029.0,96.405,96.405,96.2856,96.3499,13029.0
2018-10-04 13:35:00,104.9,104.9,104.73,104.77,12993.0,96.3591,96.3591,96.2029,96.2397,12993.0
2018-10-04 13:40:00,104.75,104.84,104.72,104.79,17911.0,96.2213,96.304,96.1937,96.258,17911.0
2018-10-04 13:45:00,104.79,104.79,104.69,104.72,15295.0,96.258,96.258,96.1662,96.1937,15295.0
2018-10-04 13:50:00,104.71,104.74,104.64,104.7,12098.0,96.1845,96.2121,96.1202,96.1754,12098.0
2018-10-04 13:55:00,104.71,104.71,104.61,104.7,14478.0,96.1845,96.1845,96.0927,96.1754,14478.0
2018-10-04 14:00:00,104.7,104.82,104.7,104.79,23264.0,96.1754,96.2856,96.1754,96.258,23264.0
2018-10-04 14:05:00,104.8,104.8,104.73,104.75,12143.0,96.2672,96.2672,96.2029,96.2213,12143.0
2018-10-04 14:10:00,104.75,104.78,104.53,104.57,16088.0,96.2213,96.2488,96.0192,96.0559,16088.0
2018-10-04 14:15:00,104.53,104.54,104.36,104.39,16163.0,96.0192,96.0284,95.863,95.8906,16163.0
2018-10-04 14:20:00,104.39,104.41,104.29,104.34,14883.0,95.8906,95.909,95.7987,95.8447,14883.0
2018-10-04 14:25:00,104.33,104.4,104.31,104.33,15654.0,95.8355,95.8998,95.8171,95.8355,15654.0
2018-10-04 14:30:00,104.33,104.34,104.29,104.33,12470.0,95.8355,95.8447,95.7987,95.8355,12470.0
2018-10-04 14:35:00,104.35,104.49,104.3,104.49,15711.0,95.8539,95.9825,95.8079,95.9825,15711.0
2018-10-04 14:40:00,104.5,104.5,104.31,104.32,16196.0,95.9916,95.9916,95.8171,95.8263,16196.0
2018-10-04 14:45:00,104.34,104.37,104.24,104.32,23618.0,95.8447,95.8722,95.7528,95.8263,23618.0
2018-10-04 14:50:00,104.33,104.43,104.31,104.41,20516.0,95.8355,95.9273,95.8171,95.909,20516.0
2018-10-04 14:55:00,104.41,104.45,104.28,104.29,39164.0,95.909,95.9457,95.7896,95.7987,39164.0
2018-10-04 15:00:00,104.29,104.29,104.1,104.21,44254.0,95.7987,95.7987,95.6242,95.7253,44254.0
2018-10-04 15:05:00,104.2,104.23,104.0,104.23,57453.0,95.7161,95.7436,95.5323,95.7436,57453.0
2018-10-04 15:10:00,104.22,104.36,104.22,104.35,23994.0,95.7344,95.863,95.7344,95.8539,23994.0
2018-10-04 15:15:00,104.36,104.54,104.36,104.54,25794.0,95.863,96.0284,95.863,96.0284,25794.0
2018-10-04 15:20:00,104.54,104.54,104.4,104.48,24526.0,96.0284,96.0284,95.8998,95.9733,24526.0
2018-10-04 15:25:00,104.49,104.57,104.44,104.47,25792.0,95.9825,96.0559,95.9365,95.9641,25792.0
2018-10-04 15:30:00,104.47,104.51,104.44,104.51,20665.0,95.9641,96.0008,95.9365,96.0008,20665.0
2018-10-04 15:35:00,104.5,104.54,104.48,104.54,21230.0,95.9916,96.0284,95.9733,96.0284,21230.0
2018-10-04 15:40:00,104.54,104.56,104.46,104.55,59815.0,96.0284,96.0468,95.9549,96.0376,59815.0
2018-10-04 15:45:00,104.55,104.64,104.52,104.6,63607.0,96.0376,96.1202,96.01,96.0835,63607.0
2018-10-04 15:50:00,104.59,104.63,104.53,104.58,71458.0,96.0743,96.1111,96.0192,96.0651,71458.0
2018-10-04 15:55:00,104.59,104.59,104.42,104.46,159821.0,96.0743,96.0743,95.9182,95.9549,159821.0
2018-10-05 09:30:00,104.29,105.48,104.01,104.93,34212.0,96.0665,97.1627,95.8086,96.656,34212.0
2018-10-05 09:35:00,104.86,104.9,104.57,104.69,10632.0,96.5915,96.6284,96.3244,96.4349,10632.0
2018-10-05 09:40:00,104.76,104.83,104.51,104.69,40059.0,96.4994,96.5639,96.2691,96.4349,40059.0
2018-10-05 09:45:00,104.7,105.13,104.56,105.12,15786.0,96.4442,96.8403,96.3152,96.831,15786.0
2018-10-05 09:50:00,105.03,105.04,104.82,104.84,12195.0,96.7481,96.7573,96.5547,96.5731,12195.0
2018-10-05 09:55:00,104.83,104.94,104.73,104.87,35028.0,96.5639,96.6652,96.4718,96.6008,35028.0
2018-10-05 10:00:00,104.87,104.98,104.7,104.79,20520.0,96.6008,96.7021,96.4442,96.5271,20520.0
2018-10-05 10:05:00,104.83,105.17,104.76,105.07,31093.0,96.5639,96.8771,96.4994,96.785,31093.0
2018-10-05 10:10:00,105.04,105.19,104.88,105.06,48346.0,96.7573,96.8955,96.61,96.7758,48346.0
2018-10-05 10:15:00,105.04,105.2,104.99,105.16,7763.0,96.7573,96.9047,96.7113,96.8679,7763.0
2018-10-05 10:20:00,105.14,105.37,105.04,105.28,12641.0,96.8495,97.0613,96.7573,96.9784,12641.0
2018-10-05 10:25:00,105.27,105.4,105.22,105.31,8817.0,96.9692,97.089,96.9232,97.0061,8817.0
2018-10-05 10:30:00,105.29,105.32,105.17,105.17,8874.0,96.9876,97.0153,96.8771,96.8771,8874.0
2018-10-05 10:35:00,105.17,105.31,105.16,105.23,9886.0,96.8771,97.0061,96.8679,96.9324,9886.0
2018-10-05 10:40:00,105.23,105.23,105.17,105.21,5625.0,96.9324,96.9324,96.8771,96.9139,5625.0
2018-10-05 10:45:00,105.21,105.29,105.16,105.19,14136.0,96.9139,96.9876,96.8679,96.8955,14136.0
2018-10-05 10:50:00,105.17,105.17,104.99,105.11,13459.0,96.8771,96.8771,96.7113,96.8218,13459.0
2018-10-05 10:55:00,105.12,105.21,105.01,105.03,10085.0,96.831,96.9139,96.7297,96.7481,10085.0
2018-10-05 11:00:00,105.01,105.03,104.91,104.98,4703.0,96.7297,96.7481,96.6376,96.7021,4703.0
2018-10-05 11:05:00,104.96,104.96,104.79,104.79,5783.0,96.6837,96.6837,96.5271,96.5271,5783.0
2018-10-05 11:10:00,104.78,104.8,104.65,104.68,11155.0,96.5178,96.5363,96.3981,96.4257,11155.0
2018-10-05 11:15:00,104.68,104.7,104.58,104.6,8987.0,96.4257,96.4442,96.3336,96.352,8987.0
2018-10-05 11:20:00,104.63,104.63,104.48,104.52,12428.0,96.3797,96.3797,96.2415,96.2784,12428.0
2018-10-05 11:25:00,104.53,104.58,104.37,104.5,33956.0,96.2876,96.3336,96.1402,96.2599,33956.0
2018-10-05 11:30:00,104.44,104.62,104.42,104.48,8997.0,96.2047,96.3705,96.1862,96.2415,8997.0
2018-10-05 11:35:00,104.51,104.51,104.31,104.34,7212.0,96.2691,96.2691,96.0849,96.1125,7212.0
2018-10-05 11:40:00,104.31,104.38,104.27,104.34,15441.0,96.0849,96.1494,96.0481,96.1125,15441.0
2018-10-05 11:45:00,104.31,104.39,104.29,104.34,12060.0,96.0849,96.1586,96.0665,96.1125,12060.0
2018-10-05 11:50:00,104.33,104.33,104.21,104.23,7395.0,96.1033,96.1033,95.9928,96.0112,7395.0
2018-10-05 11:55:00,104.2,104.29,104.2,104.25,7463.0,95.9836,96.0665,95.9836,96.0296,7463.0
2018-10-05 12:00:00,104.23,104.4,104.23,104.39,20088.0,96.0112,96.1678,96.0112,96.1586,20088.0
2018-10-05 12:05:00,104.39,104.42,104.33,104.39,6172.0,96.1586,96.1862,96.1033,96.1586,6172.0
2018-10-05 12:10:00,104.37,104.37,104.14,104.17,5481.0,96.1402,96.1402,95.9283,95.9559,5481.0
2018-10-05 12:15:00,104.16,104.17,104.06,104.15,8483.0,95.9467,95.9559,95.8546,95.9375,8483.0
2018-10-05 12:20:00,104.14,104.21,104.12,104.17,8770.0,95.9283,95.9928,95.9099,95.9559,8770.0
2018-10-05 12:25:00,104.17,104.25,104.16,104.2,6684.0,95.9559,96.0296,95.9467,95.9836,6684.0
2018-10-05 12:30:00,104.2,104.22,104.15,104.15,6903.0,95.9836,96.002,95.9375,95.9375,6903.0
2018-10-05 12:35:00,104.16,104.25,104.11,104.19,12359.0,95.9467,96.0296,95.9007,95.9744,12359.0
2018-10-05 12:40:00,104.17,104.17,104.04,104.15,18914.0,95.9559,95.9559,95.8362,95.9375,18914.0
2018-10-05 12:45:00,104.17,104.27,104.17,104.27,8905.0,95.9559,96.0481,95.9559,96.0481,8905.0
2018-10-05 12:50:00,104.28,104.32,104.27,104.3,5800.0,96.0573,96.0941,96.0481,96.0757,5800.0
2018-10-05 12:55:00,104.3,104.3,104.21,104.22,3708.0,96.0757,96.0757,95.9928,96.002,3708.0
2018-10-05 13:00:00,104.22,104.22,104.1,104.16,5101.0,96.002,96.002,95.8915,95.9467,5101.0
2018-10-05 13:05:00,104.15,104.15,104.06,104.08,14056.0,95.9375,95.9375,95.8546,95.873,14056.0
2018-10-05 13:10:00,104.07,104.13,104.06,104.06,12559.0,95.8638,95.9191,95.8546,95.8546,12559.0
2018-10-05 13:15:00,104.05,104.08,103.97,103.98,14300.0,95.8454,95.873,95.7717,95.7809,14300.0
2018-10-05 13:20:00,103.95,103.96,103.9,103.92,6100.0,95.7533,95.7625,95.7072,95.7257,6100.0
2018-10-05 13:25:00,103.92,103.94,103.79,103.8,6376.0,95.7257,95.7441,95.6059,95.6151,6376.0
2018-10-05 13:30:00,103.8,103.84,103.78,103.78,6471.0,95.6151,95.652,95.5967,95.5967,6471.0
2018-10-05 13:35:00,103.78,103.79,103.7,103.73,12431.0,95.5967,95.6059,95.523,95.5506,12431.0
2018-10-05 13:40:00,103.76,103.89,103.76,103.89,5766.0,95.5783,95.698,95.5783,95.698,5766.0
2018-10-05 13:45:00,103.91,103.98,103.89,103.98,14623.0,95.7165,95.7809,95.698,95.7809,14623.0
2018-10-05 13:50:00,104.01,104.03,103.97,104.0,12746.0,95.8086,95.827,95.7717,95.7994,12746.0
2018-10-05 13:55:00,103.99,104.03,103.96,104.02,5678.0,95.7901,95.827,95.7625,95.8178,5678.0
2018-10-05 14:00:00,104.01,104.02,103.91,103.91,3703.0,95.8086,95.8178,95.7165,95.7165,3703.0
2018-10-05 14:05:00,103.91,103.92,103.78,103.78,6553.0,95.7165,95.7257,95.5967,95.5967,6553.0
2018-10-05 14:10:00,103.78,103.84,103.75,103.77,9552.0,95.5967,95.652,95.5691,95.5875,9552.0
2018-10-05 14:15:00,103.76,103.93,103.72,103.93,6820.0,95.5783,95.7349,95.5414,95.7349,6820.0
2018-10-05 14:20:00,103.94,104.03,103.93,104.03,9539.0,95.7441,95.827,95.7349,95.827,9539.0
2018-10-05 14:25:00,104.0,104.18,103.97,104.15,10327.0,95.7994,95.9652,95.7717,95.9375,10327.0
2018-10-05 14:30:00,104.13,104.18,104.04,104.08,11277.0,95.9191,95.9652,95.8362,95.873,11277.0
2018-10-05 14:35:00,104.07,104.07,103.96,103.96,8027.0,95.8638,95.8638,95.7625,95.7625,8027.0
2018-10-05 14:40:00,103.98,104.01,103.89,103.96,9305.0,95.7809,95.8086,95.698,95.7625,9305.0
2018-10-05 14:45:00,103.96,103.98,103.87,103.9,8700.0,95.7625,95.7809,95.6796,95.7072,8700.0
2018-10-05 14:50:00,103.9,103.92,103.86,103.91,7887.0,95.7072,95.7257,95.6704,95.7165,7887.0
2018-10-05 14:55:00,103.92,103.92,103.72,103.79,31740.0,95.7257,95.7257,95.5414,95.6059,31740.0
2018-10-05 15:00:00,103.77,103.82,103.68,103.73,15537.0,95.5875,95.6335,95.5046,95.5506,15537.0
2018-10-05 15:05:00,103.76,103.8,103.68,103.71,16395.0,95.5783,95.6151,95.5046,95.5322,16395.0
2018-10-05 15:10:00,103.71,103.77,103.65,103.75,16499.0,95.5322,95.5875,95.477,95.5691,16499.0
2018-10-05 15:15:00,103.76,103.79,103.67,103.67,39512.0,95.5783,95.6059,95.4954,95.4954,39512.0
2018-10-05 15:20:00,103.68,103.78,103.62,103.78,39926.0,95.5046,95.5967,95.4493,95.5967,39926.0
2018-10-05 15:25:00,103.78,103.79,103.69,103.75,12063.0,95.5967,95.6059,95.5138,95.5691,12063.0
2018-10-05 15:30:00,103.75,103.75,103.65,103.65,18370.0,95.5691,95.5691,95.477,95.477,18370.0
2018-10-05 15:35:00,103.65,103.76,103.64,103.75,19922.0,95.477,95.5783,95.4677,95.5691,19922.0
2018-10-05 15:40:00,103.75,103.84,103.74,103.84,20919.0,95.5691,95.652,95.5599,95.652,20919.0
2018-10-05 15:45:00,103.83,103.95,103.81,103.85,29257.0,95.6428,95.7533,95.6243,95.6612,29257.0
2018-10-05 15:50:00,103.85,103.87,103.75,103.87,53685.0,95.6612,95.6796,95.5691,95.6796,53685.0
2018-10-05 15:55:00,103.87,103.9,103.71,103.76,78588.0,95.6796,95.7072,95.5322,95.5783,78588.0
2018-10-08 09:30:00,103.37,104.12,103.37,104.12,24697.0,95.219,95.9099,95.219,95.9099,24697.0
2018-10-08 09:35:00,103.95,104.25,103.81,104.25,10800.0,95.7533,96.0296,95.6243,96.0296,10800.0
2018-10-08 09:40:00,104.2,104.36,104.12,104.3,14440.0,95.9836,96.131,95.9099,96.0757,14440.0
2018-10-08 09:45:00,104.29,104.52,104.22,104.48,12027.0,96.0665,96.2784,96.002,96.2415,12027.0
2018-10-08 09:50:00,104.45,104.95,104.44,104.9,19923.0,96.2139,96.6744,96.2047,96.6284,19923.0
2018-10-08 09:55:00,104.9,105.0,104.83,104.94,22318.0,96.6284,96.7205,96.5639,96.6652,22318.0
2018-10-08 10:00:00,104.96,105.11,104.85,104.89,18116.0,96.6837,96.8218,96.5823,96.6192,18116.0
2018-10-08 10:05:00,104.89,104.89,104.67,104.74,11575.0,96.6192,96.6192,96.4165,96.481,11575.0
2018-10-08 10:10:00,104.79,104.94,104.72,104.86,9065.0,96.5271,96.6652,96.4626,96.5915,9065.0
2018-10-08 10:15:00,104.86,104.86,104.71,104.74,7205.0,96.5915,96.5915,96.4534,96.481,7205.0
2018-10-08 10:20:00,104.72,104.83,104.69,104.8,15996.0,96.4626,96.5639,96.4349,96.5363,15996.0
2018-10-08 10:25:00,104.78,104.92,104.77,104.78,25586.0,96.5178,96.6468,96.5086,96.5178,25586.0
2018-10-08 10:30:00,104.75,104.75,104.67,104.67,4326.0,96.4902,96.4902,96.4165,96.4165,4326.0
2018-10-08 10:35:00,104.64,104.7,104.6,104.7,5792.0,96.3889,96.4442,96.352,96.4442,5792.0
2018-10-08 10:40:00,104.69,104.74,104.62,104.62,8454.0,96.4349,96.481,96.3705,96.3705,8454.0
2018-10-08 10:45:00,104.62,104.73,104.62,104.73,4850.0,96.3705,96.4718,96.3705,96.4718,4850.0
2018-10-08 10:50:00,104.73,104.74,104.56,104.57,6632.0,96.4718,96.481,96.3152,96.3244,6632.0
2018-10-08 10:55:00,104.56,104.58,104.47,104.5,3603.0,96.3152,96.3336,96.2323,96.2599,3603.0
2018-10-08 11:00:00,104.5,104.53,104.38,104.46,4300.0,96.2599,96.2876,96.1494,96.2231,4300.0
2018-10-08 11:05:00,104.5,104.5,104.31,104.32,6083.0,96.2599,96.2599,96.0849,96.0941,6083.0
2018-10-08 11:10:00,104.34,104.37,104.28,104.37,3301.0,96.1125,96.1402,96.0573,96.1402,3301.0
2018-10-08 11:15:00,104.37,104.54,104.33,104.53,9403.0,96.1402,96.2968,96.1033,96.2876,9403.0
2018-10-08 11:20:00,104.53,104.53,104.47,104.48,8343.0,96.2876,96.2876,96.2323,96.2415,8343.0
2018-10-08 11:25:00,104.46,104.48,104.42,104.43,5020.0,96.2231,96.2415,96.1862,96.1954,5020.0
2018-10-08 11:30:00,104.41,104.44,104.31,104.35,12400.0,96.177,96.2047,96.0849,96.1218,12400.0
2018-10-08 11:35:00,104.37,104.44,104.32,104.38,18700.0,96.1402,96.2047,96.0941,96.1494,18700.0
2018-10-08 11:40:00,104.38,104.43,104.26,104.42,19561.0,96.1494,96.1954,96.0389,96.1862,19561.0
2018-10-08 11:45:00,104.4,104.4,104.22,104.3,9463.0,96.1678,96.1678,96.002,96.0757,9463.0
2018-10-08 11:50:00,104.36,104.45,104.3,104.31,4385.0,96.131,96.2139,96.0757,96.0849,4385.0
2018-10-08 11:55:00,104.33,104.42,104.26,104.42,5654.0,96.1033,96.1862,96.0389,96.1862,5654.0
2018-10-08 12:00:00,104.41,104.42,104.33,104.36,9003.0,96.177,96.1862,96.1033,96.131,9003.0
2018-10-08 12:05:00,104.35,104.41,104.33,104.35,3805.0,96.1218,96.177,96.1033,96.1218,3805.0
2018-10-08 12:10:00,104.36,104.45,104.34,104.42,14208.0,96.131,96.2139,96.1125,96.1862,14208.0
2018-10-08 12:15:00,104.42,104.43,104.35,104.41,5745.0,96.1862,96.1954,96.1218,96.177,5745.0
2018-10-08 12:20:00,104.4,104.61,104.36,104.61,7981.0,96.1678,96.3613,96.131,96.3613,7981.0
2018-10-08 12:25:00,104.58,104.61,104.56,104.6,3100.0,96.3336,96.3613,96.3152,96.352,3100.0
2018-10-08 12:30:00,104.58,104.6,104.54,104.55,5005.0,96.3336,96.352,96.2968,96.306,5005.0
2018-10-08 12:35:00,104.55,104.55,104.5,104.55,5219.0,96.306,96.306,96.2599,96.306,5219.0
2018-10-08 12:40:00,104.53,104.62,104.51,104.59,4928.0,96.2876,96.3705,96.2691,96.3428,4928.0
2018-10-08 12:45:00,104.58,104.62,104.51,104.59,3800.0,96.3336,96.3705,96.2691,96.3428,3800.0
2018-10-08 12:50:00,104.57,104.62,104.55,104.55,6530.0,96.3244,96.3705,96.306,96.306,6530.0
2018-10-08 12:55:00,104.59,104.63,104.58,104.58,5542.0,96.3428,96.3797,96.3336,96.3336,5542.0
2018-10-08 13:00:00,104.58,104.73,104.57,104.72,5831.0,96.3336,96.4718,96.3244,96.4626,5831.0
2018-10-08 13:05:00,104.71,104.81,104.71,104.81,7600.0,96.4534,96.5455,96.4534,96.5455,7600.0
2018-10-08 13:10:00,104.81,104.83,104.75,104.83,5116.0,96.5455,96.5639,96.4902,96.5639,5116.0
2018-10-08 13:15:00,104.83,104.84,104.73,104.74,6182.0,96.5639,96.5731,96.4718,96.481,6182.0
2018-10-08 13:20:00,104.73,104.75,104.66,104.69,3306.0,96.4718,96.4902,96.4073,96.4349,3306.0
2018-10-08 13:25:00,104.71,104.77,104.71,104.76,3733.0,96.4534,96.5086,96.4534,96.4994,3733.0
2018-10-08 13:30:00,104.76,104.85,104.76,104.82,10454.0,96.4994,96.5823,96.4994,96.5547,10454.0
2018-10-08 13:35:00,104.85,104.86,104.78,104.8,3300.0,96.5823,96.5915,96.5178,96.5363,3300.0
2018-10-08 13:40:00,104.82,104.89,104.81,104.88,7990.0,96.5547,96.6192,96.5455,96.61,7990.0
2018-10-08 13:45:00,104.88,104.98,104.85,104.98,5000.0,96.61,96.7021,96.5823,96.7021,5000.0
2018-10-08 13:50:00,104.98,104.99,104.91,104.99,4760.0,96.7021,96.7113,96.6376,96.7113,4760.0
2018-10-08 13:55:00,104.97,104.98,104.89,104.96,8521.0,96.6929,96.7021,96.6192,96.6837,8521.0
2018-10-08 14:00:00,104.95,104.96,104.85,104.9,13027.0,96.6744,96.6837,96.5823,96.6284,13027.0
2018-10-08 14:05:00,104.89,104.96,104.85,104.91,10215.0,96.6192,96.6837,96.5823,96.6376,10215.0
2018-10-08 14:10:00,104.89,104.95,104.85,104.95,4162.0,96.6192,96.6744,96.5823,96.6744,4162.0
2018-10-08 14:15:00,104.91,104.96,104.91,104.96,5300.0,96.6376,96.6837,96.6376,96.6837,5300.0
2018-10-08 14:20:00,104.94,105.19,104.94,105.12,12808.0,96.6652,96.8955,96.6652,96.831,12808.0
2018-10-08 14:25:00,105.13,105.28,105.08,105.22,13625.0,96.8403,96.9784,96.7942,96.9232,13625.0
2018-10-08 14:30:00,105.23,105.42,105.23,105.36,6373.0,96.9324,97.1074,96.9324,97.0521,6373.0
2018-10-08 14:35:00,105.36,105.44,105.33,105.43,7672.0,97.0521,97.1258,97.0245,97.1166,7672.0
2018-10-08 14:40:00,105.42,105.47,105.39,105.4,8817.0,97.1074,97.1534,97.0797,97.089,8817.0
2018-10-08 14:45:00,105.39,105.43,105.33,105.43,6042.0,97.0797,97.1166,97.0245,97.1166,6042.0
2018-10-08 14:50:00,105.41,105.43,105.32,105.34,12752.0,97.0982,97.1166,97.0153,97.0337,12752.0
2018-10-08 14:55:00,105.34,105.35,105.26,105.34,12699.0,97.0337,97.0429,96.96,97.0337,12699.0
2018-10-08 15:00:00,105.34,105.52,105.33,105.42,32551.0,97.0337,97.1995,97.0245,97.1074,32551.0
2018-10-08 15:05:00,105.44,105.53,105.38,105.53,16401.0,97.1258,97.2087,97.0705,97.2087,16401.0
2018-10-08 15:10:00,105.54,105.59,105.5,105.57,10414.0,97.2179,97.264,97.1811,97.2456,10414.0
2018-10-08 15:15:00,105.57,105.66,105.57,105.66,9818.0,97.2456,97.3285,97.2456,97.3285,9818.0
2018-10-08 15:20:00,105.64,105.66,105.51,105.55,17710.0,97.31,97.3285,97.1903,97.2271,17710.0
2018-10-08 15:25:00,105.54,105.6,105.45,105.45,17058.0,97.2179,97.2732,97.135,97.135,17058.0
2018-10-08 15:30:00,105.45,105.49,105.31,105.34,23211.0,97.135,97.1719,97.0061,97.0337,23211.0
2018-10-08 15:35:00,105.34,105.46,105.31,105.45,19859.0,97.0337,97.1442,97.0061,97.135,19859.0
2018-10-08 15:40:00,105.46,105.56,105.46,105.55,20510.0,97.1442,97.2363,97.1442,97.2271,20510.0
2018-10-08 15:45:00,105.54,105.57,105.47,105.53,24007.0,97.2179,97.2456,97.1534,97.2087,24007.0
2018-10-08 15:50:00,105.53,105.53,105.45,105.47,26269.0,97.2087,97.2087,97.135,97.1534,26269.0
2018-10-08 15:55:00,105.46,105.46,105.3,105.36,94689.0,97.1442,97.1442,96.9968,97.0521,94689.0
2018-10-09 09:30:00,105.66,106.19,105.38,106.07,68008.0,97.3285,97.8167,97.0705,97.7061,68008.0
2018-10-09 09:35:00,106.07,106.31,105.94,106.25,13539.0,97.7061,97.9272,97.5864,97.8719,13539.0
2018-10-09 09:40:00,106.3,106.3,105.89,105.89,14150.0,97.918,97.918,97.5403,97.5403,14150.0
2018-10-09 09:45:00,105.89,105.94,105.69,105.94,7531.0,97.5403,97.5864,97.3561,97.5864,7531.0
2018-10-09 09:50:00,105.92,106.65,105.92,106.5,29774.0,97.568,98.2404,97.568,98.1022,29774.0
2018-10-09 09:55:00,106.48,106.51,106.12,106.2,12727.0,98.0838,98.1114,97.7522,97.8259,12727.0
2018-10-09 10:00:00,106.26,106.44,106.1,106.1,33126.0,97.8811,98.047,97.7338,97.7338,33126.0
2018-10-09 10:05:00,106.09,106.34,106.03,106.21,9655.0,97.7246,97.9548,97.6693,97.8351,9655.0
2018-10-09 10:10:00,106.26,106.36,106.25,106.35,21282.0,97.8811,97.9733,97.8719,97.9641,21282.0
2018-10-09 10:15:00,106.37,106.48,106.24,106.4,12976.0,97.9825,98.0838,97.8627,98.0101,12976.0
2018-10-09 10:20:00,106.37,106.51,106.3,106.43,18732.0,97.9825,98.1114,97.918,98.0377,18732.0
2018-10-09 10:25:00,106.43,106.53,106.38,106.47,8000.0,98.0377,98.1299,97.9917,98.0746,8000.0
2018-10-09 10:30:00,106.47,106.67,106.44,106.55,12719.0,98.0746,98.2588,98.047,98.1483,12719.0
2018-10-09 10:35:00,106.57,106.84,106.49,106.77,44981.0,98.1667,98.4154,98.093,98.3509,44981.0
2018-10-09 10:40:00,106.8,106.96,106.66,106.96,27262.0,98.3786,98.526,98.2496,98.526,27262.0
2018-10-09 10:45:00,106.96,107.05,106.91,107.01,74882.0,98.526,98.6089,98.4799,98.572,74882.0
2018-10-09 10:50:00,107.01,107.14,106.65,106.65,51831.0,98.572,98.6918,98.2404,98.2404,51831.0
2018-10-09 10:55:00,106.69,106.98,106.69,106.94,44563.0,98.2772,98.5444,98.2772,98.5075,44563.0
2018-10-09 11:00:00,106.94,106.96,106.59,106.67,25865.0,98.5075,98.526,98.1851,98.2588,25865.0
2018-10-09 11:05:00,106.65,106.7,106.5,106.5,5519.0,98.2404,98.2865,98.1022,98.1022,5519.0
2018-10-09 11:10:00,106.53,106.68,106.47,106.55,18312.0,98.1299,98.268,98.0746,98.1483,18312.0
2018-10-09 11:15:00,106.56,106.61,106.36,106.39,23956.0,98.1575,98.2035,97.9733,98.0009,23956.0
2018-10-09 11:20:00,106.44,106.71,106.44,106.6,12049.0,98.047,98.2957,98.047,98.1943,12049.0
2018-10-09 11:25:00,106.59,106.59,106.46,106.48,10952.0,98.1851,98.1851,98.0654,98.0838,10952.0
2018-10-09 11:30:00,106.48,106.48,106.22,106.22,65246.0,98.0838,98.0838,97.8443,97.8443,65246.0
2018-10-09 11:35:00,106.2,106.55,106.2,106.55,20524.0,97.8259,98.1483,97.8259,98.1483,20524.0
2018-10-09 11:40:00,106.56,106.64,106.49,106.49,23958.0,98.1575,98.2312,98.093,98.093,23958.0
2018-10-09 11:45:00,106.47,106.49,106.3,106.33,17308.0,98.0746,98.093,97.918,97.9456,17308.0
2018-10-09 11:50:00,106.34,106.5,106.33,106.45,5638.0,97.9548,98.1022,97.9456,98.0562,5638.0
2018-10-09 11:55:00,106.46,106.48,106.41,106.43,7117.0,98.0654,98.0838,98.0193,98.0377,7117.0
2018-10-09 12:00:00,106.45,106.53,106.41,106.41,5706.0,98.0562,98.1299,98.0193,98.0193,5706.0
2018-10-09 12:05:00,106.41,106.42,106.28,106.33,14667.0,98.0193,98.0285,97.8996,97.9456,14667.0
2018-10-09 12:10:00,106.29,106.44,106.26,106.37,17906.0,97.9088,98.047,97.8811,97.9825,17906.0
2018-10-09 12:15:00,106.33,106.43,106.29,106.29,28700.0,97.9456,98.0377,97.9088,97.9088,28700.0
2018-10-09 12:20:00,106.28,106.28,106.18,106.25,20188.0,97.8996,97.8996,97.8075,97.8719,20188.0
2018-10-09 12:25:00,106.21,106.31,106.12,106.14,21456.0,97.8351,97.9272,97.7522,97.7706,21456.0
2018-10-09 12:30:00,106.12,106.12,106.01,106.12,9832.0,97.7522,97.7522,97.6509,97.7522,9832.0
2018-10-09 12:35:00,106.11,106.28,106.11,106.21,3320.0,97.743,97.8996,97.743,97.8351,3320.0
2018-10-09 12:40:00,106.2,106.2,106.05,106.06,7124.0,97.8259,97.8259,97.6877,97.6969,7124.0
2018-10-09 12:45:00,106.06,106.15,105.95,106.05,12258.0,97.6969,97.7798,97.5956,97.6877,12258.0
2018-10-09 12:50:00,106.09,106.13,106.05,106.09,6439.0,97.7246,97.7614,97.6877,97.7246,6439.0
2018-10-09 12:55:00,106.06,106.1,106.0,106.01,7489.0,97.6969,97.7338,97.6416,97.6509,7489.0
2018-10-09 13:00:00,106.01,106.02,105.91,105.95,7316.0,97.6509,97.6601,97.5587,97.5956,7316.0
2018-10-09 13:05:00,105.93,105.98,105.85,105.88,8024.0,97.5772,97.6232,97.5035,97.5311,8024.0
2018-10-09 13:10:00,105.88,106.0,105.52,105.52,102108.0,97.5311,97.6416,97.1995,97.1995,102108.0
2018-10-09 13:15:00,105.5,105.67,105.42,105.64,8004.0,97.1811,97.3377,97.1074,97.31,8004.0
2018-10-09 13:20:00,105.66,105.72,105.49,105.65,19050.0,97.3285,97.3837,97.1719,97.3192,19050.0
2018-10-09 13:25:00,105.67,105.67,105.51,105.59,2351.0,97.3377,97.3377,97.1903,97.264,2351.0
2018-10-09 13:30:00,105.56,105.57,105.46,105.53,5494.0,97.2363,97.2456,97.1442,97.2087,5494.0
2018-10-09 13:35:00,105.5,105.5,105.34,105.38,19972.0,97.1811,97.1811,97.0337,97.0705,19972.0
2018-10-09 13:40:00,105.39,105.59,105.39,105.39,60051.0,97.0797,97.264,97.0797,97.0797,60051.0
2018-10-09 13:45:00,105.37,105.47,105.31,105.42,7116.0,97.0613,97.1534,97.0061,97.1074,7116.0
2018-10-09 13:50:00,105.44,105.49,105.3,105.3,38521.0,97.1258,97.1719,96.9968,96.9968,38521.0
2018-10-09 13:55:00,105.3,105.36,105.19,105.31,18550.0,96.9968,97.0521,96.8955,97.0061,18550.0
2018-10-09 14:00:00,105.3,105.45,105.22,105.36,13083.0,96.9968,97.135,96.9232,97.0521,13083.0
2018-10-09 14:05:00,105.37,105.39,105.31,105.36,26792.0,97.0613,97.0797,97.0061,97.0521,26792.0
2018-10-09 14:10:00,105.34,105.38,105.26,105.38,11592.0,97.0337,97.0705,96.96,97.0705,11592.0
2018-10-09 14:15:00,105.37,105.43,105.27,105.28,8653.0,97.0613,97.1166,96.9692,96.9784,8653.0
2018-10-09 14:20:00,105.3,105.39,105.28,105.28,8920.0,96.9968,97.0797,96.9784,96.9784,8920.0
2018-10-09 14:25:00,105.28,105.4,105.28,105.32,10757.0,96.9784,97.089,96.9784,97.0153,10757.0
2018-10-09 14:30:00,105.33,105.33,105.2,105.21,7850.0,97.0245,97.0245,96.9047,96.9139,7850.0
2018-10-09 14:35:00,105.19,105.19,105.09,105.12,14704.0,96.8955,96.8955,96.8034,96.831,14704.0
2018-10-09 14:40:00,105.1,105.3,105.04,105.26,22415.0,96.8126,96.9968,96.7573,96.96,22415.0
2018-10-09 14:45:00,105.27,105.28,105.17,105.24,11347.0,96.9692,96.9784,96.8771,96.9416,11347.0
2018-10-09 14:50:00,105.25,105.42,105.25,105.39,12599.0,96.9508,97.1074,96.9508,97.0797,12599.0
2018-10-09 14:55:00,105.38,105.4,105.3,105.31,12072.0,97.0705,97.089,96.9968,97.0061,12072.0
2018-10-09 15:00:00,105.29,105.36,105.26,105.28,8931.0,96.9876,97.0521,96.96,96.9784,8931.0
2018-10-09 15:05:00,105.28,105.32,105.27,105.29,10060.0,96.9784,97.0153,96.9692,96.9876,10060.0
2018-10-09 15:10:00,105.31,105.35,105.25,105.33,9622.0,97.0061,97.0429,96.9508,97.0245,9622.0
2018-10-09 15:15:00,105.33,105.37,105.29,105.29,22778.0,97.0245,97.0613,96.9876,96.9876,22778.0
2018-10-09 15:20:00,105.29,105.32,105.11,105.15,15673.0,96.9876,97.0153,96.8218,96.8587,15673.0
2018-10-09 15:25:00,105.14,105.17,105.11,105.14,15055.0,96.8495,96.8771,96.8218,96.8495,15055.0
2018-10-09 15:30:00,105.14,105.22,105.07,105.22,27576.0,96.8495,96.9232,96.785,96.9232,27576.0
2018-10-09 15:35:00,105.22,105.27,105.16,105.21,19714.0,96.9232,96.9692,96.8679,96.9139,19714.0
2018-10-09 15:40:00,105.2,105.21,105.09,105.09,20346.0,96.9047,96.9139,96.8034,96.8034,20346.0
2018-10-09 15:45:00,105.08,105.26,105.08,105.18,43366.0,96.7942,96.96,96.7942,96.8863,43366.0
2018-10-09 15:50:00,105.18,105.18,105.02,105.06,47449.0,96.8863,96.8863,96.7389,96.7758,47449.0
2018-10-09 15:55:00,105.06,105.11,104.94,105.1,118187.0,96.7758,96.8218,96.6652,96.8126,118187.0
2018-10-10 09:30:00,105.61,105.82,105.1,105.59,34491.0,97.2824,97.4758,96.8126,97.264,34491.0
2018-10-10 09:35:00,105.59,105.67,105.3,105.45,17569.0,97.264,97.3377,96.9968,97.135,17569.0
2018-10-10 09:40:00,105.42,105.75,105.41,105.53,9834.0,97.1074,97.4114,97.0982,97.2087,9834.0
2018-10-10 09:45:00,105.52,105.78,105.52,105.68,15985.0,97.1995,97.439,97.1995,97.3469,15985.0
2018-10-10 09:50:00,105.65,105.69,105.49,105.51,13692.0,97.3192,97.3561,97.1719,97.1903,13692.0
2018-10-10 09:55:00,105.57,105.76,105.56,105.64,15127.0,97.2456,97.4206,97.2363,97.31,15127.0
2018-10-10 10:00:00,105.7,105.87,105.64,105.73,10613.0,97.3653,97.5219,97.31,97.3929,10613.0
2018-10-10 10:05:00,105.77,106.24,105.75,106.19,18453.0,97.4298,97.8627,97.4114,97.8167,18453.0
2018-10-10 10:10:00,106.19,106.24,106.04,106.2,7536.0,97.8167,97.8627,97.6785,97.8259,7536.0
2018-10-10 10:15:00,106.16,106.39,106.11,106.39,23652.0,97.789,98.0009,97.743,98.0009,23652.0
2018-10-10 10:20:00,106.38,106.41,106.24,106.26,19279.0,97.9917,98.0193,97.8627,97.8811,19279.0
2018-10-10 10:25:00,106.25,106.32,106.06,106.06,13203.0,97.8719,97.9364,97.6969,97.6969,13203.0
2018-10-10 10:30:00,106.06,106.19,105.98,106.02,14281.0,97.6969,97.8167,97.6232,97.6601,14281.0
2018-10-10 10:35:00,106.06,106.19,105.99,106.14,41363.0,97.6969,97.8167,97.6324,97.7706,41363.0
2018-10-10 10:40:00,106.17,106.34,106.16,106.26,13065.0,97.7982,97.9548,97.789,97.8811,13065.0
2018-10-10 10:45:00,106.23,106.4,106.23,106.27,15807.0,97.8535,98.0101,97.8535,97.8904,15807.0
2018-10-10 10:50:00,106.27,106.27,106.16,106.19,18867.0,97.8904,97.8904,97.789,97.8167,18867.0
2018-10-10 10:55:00,106.16,106.2,106.08,106.17,23840.0,97.789,97.8259,97.7153,97.7982,23840.0
2018-10-10 11:00:00,106.13,106.23,106.07,106.1,18154.0,97.7614,97.8535,97.7061,97.7338,18154.0
2018-10-10 11:05:00,106.13,106.31,106.11,106.29,9574.0,97.7614,97.9272,97.743,97.9088,9574.0
2018-10-10 11:10:00,106.3,106.36,106.2,106.28,10791.0,97.918,97.9733,97.8259,97.8996,10791.0
2018-10-10 11:15:00,106.29,106.34,106.09,106.11,19134.0,97.9088,97.9548,97.7246,97.743,19134.0
2018-10-10 11:20:00,106.1,106.14,105.98,106.11,13500.0,97.7338,97.7706,97.6232,97.743,13500.0
2018-10-10 11:25:00,106.13,106.28,106.05,106.22,32979.0,97.7614,97.8996,97.6877,97.8443,32979.0
2018-10-10 11:30:00,106.22,106.26,106.11,106.14,28907.0,97.8443,97.8811,97.743,97.7706,28907.0
2018-10-10 11:35:00,106.15,106.25,106.1,106.19,17907.0,97.7798,97.8719,97.7338,97.8167,17907.0
2018-10-10 11:40:00,106.16,106.4,106.13,106.31,31755.0,97.789,98.0101,97.7614,97.9272,31755.0
2018-10-10 11:45:00,106.3,106.58,106.29,106.58,29815.0,97.918,98.1759,97.9088,98.1759,29815.0
2018-10-10 11:50:00,106.54,106.65,106.48,106.59,21314.0,98.1391,98.2404,98.0838,98.1851,21314.0
2018-10-10 11:55:00,106.57,106.59,106.46,106.52,17778.0,98.1667,98.1851,98.0654,98.1206,17778.0
2018-10-10 12:00:00,106.49,106.71,106.49,106.67,23970.0,98.093,98.2957,98.093,98.2588,23970.0
2018-10-10 12:05:00,106.68,106.7,106.6,106.68,14386.0,98.268,98.2865,98.1943,98.268,14386.0
2018-10-10 12:10:00,106.66,106.79,106.65,106.72,12686.0,98.2496,98.3694,98.2404,98.3049,12686.0
2018-10-10 12:15:00,106.75,106.9,106.75,106.9,11326.0,98.3325,98.4707,98.3325,98.4707,11326.0
2018-10-10 12:20:00,106.88,106.92,106.73,106.73,32307.0,98.4523,98.4891,98.3141,98.3141,32307.0
2018-10-10 12:25:00,106.72,106.72,106.66,106.69,15354.0,98.3049,98.3049,98.2496,98.2772,15354.0
2018-10-10 12:30:00,106.69,106.7,106.53,106.53,6625.0,98.2772,98.2865,98.1299,98.1299,6625.0
2018-10-10 12:35:00,106.53,106.54,106.38,106.4,7944.0,98.1299,98.1391,97.9917,98.0101,7944.0
2018-10-10 12:40:00,106.42,106.45,106.34,106.4,11469.0,98.0285,98.0562,97.9548,98.0101,11469.0
2018-10-10 12:45:00,106.42,106.53,106.39,106.48,12946.0,98.0285,98.1299,98.0009,98.0838,12946.0
2018-10-10 12:50:00,106.51,106.6,106.44,106.46,8784.0,98.1114,98.1943,98.047,98.0654,8784.0
2018-10-10 12:55:00,106.49,106.52,106.28,106.28,6895.0,98.093,98.1206,97.8996,97.8996,6895.0
2018-10-10 13:00:00,106.28,106.28,106.03,106.04,7079.0,97.8996,97.8996,97.6693,97.6785,7079.0
2018-10-10 13:05:00,106.03,106.2,106.02,106.19,6639.0,97.6693,97.8259,97.6601,97.8167,6639.0
2018-10-10 13:10:00,106.2,106.31,106.16,106.28,12878.0,97.8259,97.9272,97.789,97.8996,12878.0
2018-10-10 13:15:00,106.29,106.29,106.17,106.19,12146.0,97.9088,97.9088,97.7982,97.8167,12146.0
2018-10-10 13:20:00,106.19,106.19,105.98,106.03,12593.0,97.8167,97.8167,97.6232,97.6693,12593.0
2018-10-10 13:25:00,106.01,106.01,105.86,105.92,10412.0,97.6509,97.6509,97.5127,97.568,10412.0
2018-10-10 13:30:00,105.94,106.01,105.85,106.01,16338.0,97.5864,97.6509,97.5035,97.6509,16338.0
2018-10-10 13:35:00,106.02,106.07,105.88,105.89,28760.0,97.6601,97.7061,97.5311,97.5403,28760.0
2018-10-10 13:40:00,105.94,105.96,105.77,105.88,9358.0,97.5864,97.6048,97.4298,97.5311,9358.0
2018-10-10 13:45:00,105.91,106.18,105.91,106.16,9429.0,97.5587,97.8075,97.5587,97.789,9429.0
2018-10-10 13:50:00,106.13,106.2,106.08,106.17,9547.0,97.7614,97.8259,97.7153,97.7982,9547.0
2018-10-10 13:55:00,106.18,106.18,106.09,106.16,8426.0,97.8075,97.8075,97.7246,97.789,8426.0
2018-10-10 14:00:00,106.17,106.19,106.07,106.13,11466.0,97.7982,97.8167,97.7061,97.7614,11466.0
2018-10-10 14:05:00,106.12,106.12,105.91,105.94,10813.0,97.7522,97.7522,97.5587,97.5864,10813.0
2018-10-10 14:10:00,105.92,106.1,105.92,105.96,12348.0,97.568,97.7338,97.568,97.6048,12348.0
2018-10-10 14:15:00,105.99,106.11,105.96,105.96,17850.0,97.6324,97.743,97.6048,97.6048,17850.0
2018-10-10 14:20:00,105.99,106.04,105.87,106.04,14139.0,97.6324,97.6785,97.5219,97.6785,14139.0
2018-10-10 14:25:00,106.06,106.12,105.92,106.07,9992.0,97.6969,97.7522,97.568,97.7061,9992.0
2018-10-10 14:30:00,106.07,106.22,106.07,106.09,14324.0,97.7061,97.8443,97.7061,97.7246,14324.0
2018-10-10 14:35:00,106.13,106.14,106.04,106.09,10228.0,97.7614,97.7706,97.6785,97.7246,10228.0
2018-10-10 14:40:00,106.11,106.16,106.06,106.07,14209.0,97.743,97.789,97.6969,97.7061,14209.0
2018-10-10 14:45:00,106.06,106.15,106.0,106.15,11749.0,97.6969,97.7798,97.6416,97.7798,11749.0
2018-10-10 14:50:00,106.13,106.25,106.12,106.23,11070.0,97.7614,97.8719,97.7522,97.8535,11070.0
2018-10-10 14:55:00,106.22,106.25,106.05,106.23,25079.0,97.8443,97.8719,97.6877,97.8535,25079.0
2018-10-10 15:00:00,106.21,106.26,106.14,106.14,41769.0,97.8351,97.8811,97.7706,97.7706,41769.0
2018-10-10 15:05:00,106.14,106.2,106.07,106.11,23781.0,97.7706,97.8259,97.7061,97.743,23781.0
2018-10-10 15:10:00,106.1,106.13,105.91,105.96,42818.0,97.7338,97.7614,97.5587,97.6048,42818.0
2018-10-10 15:15:00,105.96,106.15,105.94,106.05,34223.0,97.6048,97.7798,97.5864,97.6877,34223.0
2018-10-10 15:20:00,106.08,106.4,106.06,106.38,34419.0,97.7153,98.0101,97.6969,97.9917,34419.0
2018-10-10 15:25:00,106.37,106.47,106.22,106.45,28694.0,97.9825,98.0746,97.8443,98.0562,28694.0
2018-10-10 15:30:00,106.44,106.46,106.22,106.24,31408.0,98.047,98.0654,97.8443,97.8627,31408.0
2018-10-10 15:35:00,106.23,106.23,106.11,106.11,42868.0,97.8535,97.8535,97.743,97.743,42868.0
2018-10-10 15:40:00,106.1,106.13,105.97,106.08,43786.0,97.7338,97.7614,97.614,97.7153,43786.0
2018-10-10 15:45:00,106.06,106.19,105.83,106.11,55284.0,97.6969,97.8167,97.4851,97.743,55284.0
2018-10-10 15:50:00,106.09,106.1,105.57,105.57,64755.0,97.7246,97.7338,97.2456,97.2456,64755.0
2018-10-10 15:55:00,105.57,105.9,105.22,105.58,344903.0,97.2456,97.5495,96.9232,97.2548,344903.0
2018-10-11 09:30:00,105.91,106.79,105.75,106.69,47233.0,97.5587,98.3694,97.4114,98.2772,47233.0
2018-10-11 09:35:00,106.58,107.07,106.49,106.75,32891.0,98.1759,98.6273,98.093,98.3325,32891.0
2018-10-11 09:40:00,106.71,106.91,106.64,106.76,23954.0,98.2957,98.4799,98.2312,98.3417,23954.0
2018-10-11 09:45:00,106.73,106.88,106.55,106.63,36361.0,98.3141,98.4523,98.1483,98.222,36361.0
2018-10-11 09:50:00,106.63,106.63,106.1,106.11,17340.0,98.222,98.222,97.7338,97.743,17340.0
2018-10-11 09:55:00,106.07,106.2,105.85,106.05,18927.0,97.7061,97.8259,97.5035,97.6877,18927.0
2018-10-11 10:00:00,106.1,106.18,105.9,105.91,53474.0,97.7338,97.8075,97.5495,97.5587,53474.0
2018-10-11 10:05:00,105.93,105.97,105.77,105.89,24303.0,97.5772,97.614,97.4298,97.5403,24303.0
2018-10-11 10:10:00,105.86,105.86,105.25,105.27,17202.0,97.5127,97.5127,96.9508,96.9692,17202.0
2018-10-11 10:15:00,105.2,105.32,104.95,105.12,19658.0,96.9047,97.0153,96.6744,96.831,19658.0
2018-10-11 10:20:00,105.13,105.13,104.45,104.45,18524.0,96.8403,96.8403,96.2139,96.2139,18524.0
2018-10-11 10:25:00,104.42,104.74,104.41,104.46,33156.0,96.1862,96.481,96.177,96.2231,33156.0
2018-10-11 10:30:00,104.46,104.58,104.28,104.32,16652.0,96.2231,96.3336,96.0573,96.0941,16652.0
2018-10-11 10:35:00,104.35,104.4,104.16,104.21,14460.0,96.1218,96.1678,95.9467,95.9928,14460.0
2018-10-11 10:40:00,104.19,104.39,104.15,104.36,19048.0,95.9744,96.1586,95.9375,96.131,19048.0
2018-10-11 10:45:00,104.38,104.38,104.12,104.12,26675.0,96.1494,96.1494,95.9099,95.9099,26675.0
2018-10-11 10:50:00,104.13,104.23,104.02,104.19,24842.0,95.9191,96.0112,95.8178,95.9744,24842.0
2018-10-11 10:55:00,104.2,104.3,104.03,104.03,18925.0,95.9836,96.0757,95.827,95.827,18925.0
2018-10-11 11:00:00,104.0,104.0,103.5,103.55,24097.0,95.7994,95.7994,95.3388,95.3848,24097.0
2018-10-11 11:05:00,103.58,103.83,103.54,103.7,16825.0,95.4125,95.6428,95.3756,95.523,16825.0
2018-10-11 11:10:00,103.69,103.8,103.64,103.64,40552.0,95.5138,95.6151,95.4677,95.4677,40552.0
2018-10-11 11:15:00,103.66,103.89,103.58,103.79,19235.0,95.4862,95.698,95.4125,95.6059,19235.0
2018-10-11 11:20:00,103.81,103.88,103.53,103.54,47875.0,95.6243,95.6888,95.3664,95.3756,47875.0
2018-10-11 11:25:00,103.52,103.76,103.51,103.64,20849.0,95.3572,95.5783,95.348,95.4677,20849.0
2018-10-11 11:30:00,103.63,103.87,103.6,103.87,14155.0,95.4585,95.6796,95.4309,95.6796,14155.0
2018-10-11 11:35:00,103.85,103.89,103.58,103.87,31553.0,95.6612,95.698,95.4125,95.6796,31553.0
2018-10-11 11:40:00,103.87,104.08,103.86,104.07,26425.0,95.6796,95.873,95.6704,95.8638,26425.0
2018-10-11 11:45:00,104.07,104.18,103.94,104.15,13225.0,95.8638,95.9652,95.7441,95.9375,13225.0
2018-10-11 11:50:00,104.15,104.17,103.96,104.14,26832.0,95.9375,95.9559,95.7625,95.9283,26832.0
2018-10-11 11:55:00,104.15,104.42,104.15,104.3,42300.0,95.9375,96.1862,95.9375,96.0757,42300.0
2018-10-11 12:00:00,104.32,104.47,104.26,104.37,19567.0,96.0941,96.2323,96.0389,96.1402,19567.0
2018-10-11 12:05:00,104.35,104.54,104.34,104.42,14521.0,96.1218,96.2968,96.1125,96.1862,14521.0
2018-10-11 12:10:00,104.44,104.7,104.44,104.64,14971.0,96.2047,96.4442,96.2047,96.3889,14971.0
2018-10-11 12:15:00,104.64,104.87,104.64,104.85,15398.0,96.3889,96.6008,96.3889,96.5823,15398.0
2018-10-11 12:20:00,104.86,105.03,104.84,104.99,23778.0,96.5915,96.7481,96.5731,96.7113,23778.0
2018-10-11 12:25:00,104.99,104.99,104.84,104.86,12831.0,96.7113,96.7113,96.5731,96.5915,12831.0
2018-10-11 12:30:00,104.84,104.89,104.71,104.72,24765.0,96.5731,96.6192,96.4534,96.4626,24765.0
2018-10-11 12:35:00,104.69,104.79,104.66,104.66,12536.0,96.4349,96.5271,96.4073,96.4073,12536.0
2018-10-11 12:40:00,104.67,104.81,104.65,104.75,13524.0,96.4165,96.5455,96.3981,96.4902,13524.0
2018-10-11 12:45:00,104.76,104.82,104.63,104.63,50871.0,96.4994,96.5547,96.3797,96.3797,50871.0
2018-10-11 12:50:00,104.65,104.65,104.46,104.49,15722.0,96.3981,96.3981,96.2231,96.2507,15722.0
2018-10-11 12:55:00,104.49,104.54,104.4,104.53,10700.0,96.2507,96.2968,96.1678,96.2876,10700.0
2018-10-11 13:00:00,104.49,104.49,104.27,104.31,7385.0,96.2507,96.2507,96.0481,96.0849,7385.0
2018-10-11 13:05:00,104.33,104.43,104.33,104.36,7039.0,96.1033,96.1954,96.1033,96.131,7039.0
2018-10-11 13:10:00,104.32,104.52,104.26,104.52,9843.0,96.0941,96.2784,96.0389,96.2784,9843.0
2018-10-11 13:15:00,104.52,104.65,104.5,104.58,11545.0,96.2784,96.3981,96.2599,96.3336,11545.0
2018-10-11 13:20:00,104.51,104.6,104.45,104.46,8576.0,96.2691,96.352,96.2139,96.2231,8576.0
2018-10-11 13:25:00,104.43,104.48,104.33,104.45,8262.0,96.1954,96.2415,96.1033,96.2139,8262.0
2018-10-11 13:30:00,104.45,104.51,104.24,104.3,12684.0,96.2139,96.2691,96.0204,96.0757,12684.0
2018-10-11 13:35:00,104.28,104.28,104.14,104.19,7757.0,96.0573,96.0573,95.9283,95.9744,7757.0
2018-10-11 13:40:00,104.21,104.23,104.02,104.05,7900.0,95.9928,96.0112,95.8178,95.8454,7900.0
2018-10-11 13:45:00,104.03,104.1,103.95,103.95,11059.0,95.827,95.8915,95.7533,95.7533,11059.0
2018-10-11 13:50:00,103.95,104.03,103.88,104.0,8035.0,95.7533,95.827,95.6888,95.7994,8035.0
2018-10-11 13:55:00,104.02,104.15,103.91,104.14,8137.0,95.8178,95.9375,95.7165,95.9283,8137.0
2018-10-11 14:00:00,104.16,104.16,103.89,104.02,11338.0,95.9467,95.9467,95.698,95.8178,11338.0
2018-10-11 14:05:00,104.01,104.08,103.87,103.88,9456.0,95.8086,95.873,95.6796,95.6888,9456.0
2018-10-11 14:10:00,103.87,103.88,103.67,103.69,14373.0,95.6796,95.6888,95.4954,95.5138,14373.0
2018-10-11 14:15:00,103.7,103.73,103.59,103.66,10976.0,95.523,95.5506,95.4217,95.4862,10976.0
2018-10-11 14:20:00,103.66,103.8,103.57,103.68,33112.0,95.4862,95.6151,95.4033,95.5046,33112.0
2018-10-11 14:25:00,103.69,103.69,103.48,103.48,15597.0,95.5138,95.5138,95.3204,95.3204,15597.0
2018-10-11 14:30:00,103.45,103.46,103.28,103.33,13273.0,95.2927,95.3019,95.1361,95.1822,13273.0
2018-10-11 14:35:00,103.27,103.27,102.95,103.05,20680.0,95.1269,95.1269,94.8321,94.9243,20680.0
2018-10-11 14:40:00,103.03,103.03,102.38,102.4,18077.0,94.9058,94.9058,94.3071,94.3255,18077.0
2018-10-11 14:45:00,102.32,102.74,102.03,102.71,22390.0,94.2518,94.6387,93.9847,94.6111,22390.0
2018-10-11 14:50:00,102.62,102.93,102.58,102.69,17967.0,94.5282,94.8137,94.4913,94.5927,17967.0
2018-10-11 14:55:00,102.68,102.8,102.57,102.75,14554.0,94.5834,94.694,94.4821,94.6479,14554.0
2018-10-11 15:00:00,102.72,103.07,102.63,103.03,30489.0,94.6203,94.9427,94.5374,94.9058,30489.0
2018-10-11 15:05:00,103.04,103.04,102.67,102.73,38529.0,94.9151,94.9151,94.5742,94.6295,38529.0
2018-10-11 15:10:00,102.68,103.07,102.54,103.04,29252.0,94.5834,94.9427,94.4545,94.9151,29252.0
2018-10-11 15:15:00,102.99,103.41,102.95,103.41,33946.0,94.869,95.2559,94.8321,95.2559,33946.0
2018-10-11 15:20:00,103.49,103.53,103.23,103.27,29530.0,95.3296,95.3664,95.0901,95.1269,29530.0
2018-10-11 15:25:00,103.31,103.36,103.19,103.25,21779.0,95.1638,95.2098,95.0532,95.1085,21779.0
2018-10-11 15:30:00,103.22,103.23,102.95,103.01,28468.0,95.0809,95.0901,94.8321,94.8874,28468.0
2018-10-11 15:35:00,102.99,103.04,102.71,102.95,34822.0,94.869,94.9151,94.6111,94.8321,34822.0
2018-10-11 15:40:00,102.91,103.02,102.73,102.78,30546.0,94.7953,94.8966,94.6295,94.6756,30546.0
2018-10-11 15:45:00,102.74,102.81,102.19,102.24,34949.0,94.6387,94.7032,94.1321,94.1781,34949.0
2018-10-11 15:50:00,102.24,102.47,102.16,102.2,87370.0,94.1781,94.39,94.1044,94.1413,87370.0
2018-10-11 15:55:00,102.2,102.29,101.89,101.98,151591.0,94.1413,94.2242,93.8557,93.9386,151591.0
2018-10-12 09:30:00,103.27,103.3,102.97,103.25,40689.0,95.1269,95.1546,94.8506,95.1085,40689.0
2018-10-12 09:35:00,103.22,103.97,103.16,103.6,61592.0,95.0809,95.7717,95.0256,95.4309,61592.0
2018-10-12 09:40:00,103.59,104.17,103.47,103.92,28942.0,95.4217,95.9559,95.3111,95.7257,28942.0
2018-10-12 09:45:00,103.97,104.47,103.9,104.31,57154.0,95.7717,96.2323,95.7072,96.0849,57154.0
2018-10-12 09:50:00,104.27,104.4,104.03,104.09,54276.0,96.0481,96.1678,95.827,95.8823,54276.0
2018-10-12 09:55:00,104.07,104.44,104.0,104.44,22917.0,95.8638,96.2047,95.7994,96.2047,22917.0
2018-10-12 10:00:00,104.52,104.67,104.16,104.54,31552.0,96.2784,96.4165,95.9467,96.2968,31552.0
2018-10-12 10:05:00,104.53,104.75,104.35,104.75,10923.0,96.2876,96.4902,96.1218,96.4902,10923.0
2018-10-12 10:10:00,104.83,104.83,104.26,104.27,14450.0,96.5639,96.5639,96.0389,96.0481,14450.0
2018-10-12 10:15:00,104.27,104.41,104.13,104.31,16388.0,96.0481,96.177,95.9191,96.0849,16388.0
2018-10-12 10:20:00,104.27,104.43,104.13,104.36,14200.0,96.0481,96.1954,95.9191,96.131,14200.0
2018-10-12 10:25:00,104.41,104.45,104.25,104.25,18200.0,96.177,96.2139,96.0296,96.0296,18200.0
2018-10-12 10:30:00,104.2,104.45,104.19,104.21,22802.0,95.9836,96.2139,95.9744,95.9928,22802.0
2018-10-12 10:35:00,104.21,104.52,104.21,104.4,13424.0,95.9928,96.2784,95.9928,96.1678,13424.0
2018-10-12 10:40:00,104.43,104.48,104.3,104.46,13127.0,96.1954,96.2415,96.0757,96.2231,13127.0
2018-10-12 10:45:00,104.46,104.56,104.35,104.48,14472.0,96.2231,96.3152,96.1218,96.2415,14472.0
2018-10-12 10:50:00,104.5,104.79,104.45,104.79,20314.0,96.2599,96.5271,96.2139,96.5271,20314.0
2018-10-12 10:55:00,104.75,104.79,104.58,104.7,19833.0,96.4902,96.5271,96.3336,96.4442,19833.0
2018-10-12 11:00:00,104.66,104.75,104.47,104.49,12266.0,96.4073,96.4902,96.2323,96.2507,12266.0
2018-10-12 11:05:00,104.45,104.73,104.38,104.66,21801.0,96.2139,96.4718,96.1494,96.4073,21801.0
2018-10-12 11:10:00,104.66,104.83,104.65,104.79,10044.0,96.4073,96.5639,96.3981,96.5271,10044.0
2018-10-12 11:15:00,104.84,104.91,104.66,104.69,12377.0,96.5731,96.6376,96.4073,96.4349,12377.0
2018-10-12 11:20:00,104.67,104.82,104.66,104.74,8283.0,96.4165,96.5547,96.4073,96.481,8283.0
2018-10-12 11:25:00,104.71,104.73,104.48,104.48,15728.0,96.4534,96.4718,96.2415,96.2415,15728.0
2018-10-12 11:30:00,104.43,104.71,104.43,104.69,10906.0,96.1954,96.4534,96.1954,96.4349,10906.0
2018-10-12 11:35:00,104.68,104.7,104.58,104.61,17505.0,96.4257,96.4442,96.3336,96.3613,17505.0
2018-10-12 11:40:00,104.6,104.61,104.47,104.53,12095.0,96.352,96.3613,96.2323,96.2876,12095.0
2018-10-12 11:45:00,104.51,104.56,104.28,104.56,25733.0,96.2691,96.3152,96.0573,96.3152,25733.0
2018-10-12 11:50:00,104.58,104.67,104.44,104.46,18507.0,96.3336,96.4165,96.2047,96.2231,18507.0
2018-10-12 11:55:00,104.45,104.66,104.45,104.57,8059.0,96.2139,96.4073,96.2139,96.3244,8059.0
2018-10-12 12:00:00,104.55,104.59,104.4,104.4,13024.0,96.306,96.3428,96.1678,96.1678,13024.0
2018-10-12 12:05:00,104.44,104.52,104.36,104.47,12702.0,96.2047,96.2784,96.131,96.2323,12702.0
2018-10-12 12:10:00,104.45,104.53,104.37,104.43,9727.0,96.2139,96.2876,96.1402,96.1954,9727.0
2018-10-12 12:15:00,104.41,104.44,104.28,104.3,11625.0,96.177,96.2047,96.0573,96.0757,11625.0
2018-10-12 12:20:00,104.29,104.42,104.24,104.39,9121.0,96.0665,96.1862,96.0204,96.1586,9121.0
2018-10-12 12:25:00,104.4,104.42,104.08,104.17,15267.0,96.1678,96.1862,95.873,95.9559,15267.0
2018-10-12 12:30:00,104.13,104.29,104.1,104.22,9107.0,95.9191,96.0665,95.8915,96.002,9107.0
2018-10-12 12:35:00,104.18,104.18,104.05,104.11,8581.0,95.9652,95.9652,95.8454,95.9007,8581.0
2018-10-12 12:40:00,104.09,104.14,103.95,104.0,16789.0,95.8823,95.9283,95.7533,95.7994,16789.0
2018-10-12 12:45:00,103.99,104.11,103.92,103.92,12865.0,95.7901,95.9007,95.7257,95.7257,12865.0
2018-10-12 12:50:00,103.92,104.15,103.91,104.15,22691.0,95.7257,95.9375,95.7165,95.9375,22691.0
2018-10-12 12:55:00,104.17,104.41,104.17,104.36,9879.0,95.9559,96.177,95.9559,96.131,9879.0
2018-10-12 13:00:00,104.34,104.59,104.3,104.59,8816.0,96.1125,96.3428,96.0757,96.3428,8816.0
2018-10-12 13:05:00,104.63,104.83,104.61,104.83,13916.0,96.3797,96.5639,96.3613,96.5639,13916.0
2018-10-12 13:10:00,104.84,104.91,104.75,104.78,9691.0,96.5731,96.6376,96.4902,96.5178,9691.0
2018-10-12 13:15:00,104.81,104.82,104.34,104.41,34512.0,96.5455,96.5547,96.1125,96.177,34512.0
2018-10-12 13:20:00,104.41,104.47,104.31,104.36,17742.0,96.177,96.2323,96.0849,96.131,17742.0
2018-10-12 13:25:00,104.34,104.4,104.13,104.2,7309.0,96.1125,96.1678,95.9191,95.9836,7309.0
2018-10-12 13:30:00,104.17,104.17,103.99,104.03,10434.0,95.9559,95.9559,95.7901,95.827,10434.0
2018-10-12 13:35:00,104.02,104.04,103.89,104.04,9453.0,95.8178,95.8362,95.698,95.8362,9453.0
2018-10-12 13:40:00,104.06,104.09,103.91,104.08,13331.0,95.8546,95.8823,95.7165,95.873,13331.0
2018-10-12 13:45:00,104.09,104.33,104.04,104.33,14191.0,95.8823,96.1033,95.8362,96.1033,14191.0
2018-10-12 13:50:00,104.32,104.38,104.18,104.38,10252.0,96.0941,96.1494,95.9652,96.1494,10252.0
2018-10-12 13:55:00,104.38,104.38,104.13,104.13,8652.0,96.1494,96.1494,95.9191,95.9191,8652.0
2018-10-12 14:00:00,104.15,104.19,103.87,103.98,10351.0,95.9375,95.9744,95.6796,95.7809,10351.0
2018-10-12 14:05:00,103.97,104.04,103.87,103.91,9524.0,95.7717,95.8362,95.6796,95.7165,9524.0
2018-10-12 14:10:00,103.94,103.94,103.64,103.66,12005.0,95.7441,95.7441,95.4677,95.4862,12005.0
2018-10-12 14:15:00,103.68,103.98,103.62,103.92,12960.0,95.5046,95.7809,95.4493,95.7257,12960.0
2018-10-12 14:20:00,103.91,103.94,103.69,103.71,7596.0,95.7165,95.7441,95.5138,95.5322,7596.0
2018-10-12 14:25:00,103.71,103.93,103.66,103.93,9596.0,95.5322,95.7349,95.4862,95.7349,9596.0
2018-10-12 14:30:00,103.9,103.9,103.74,103.78,10920.0,95.7072,95.7072,95.5599,95.5967,10920.0
2018-10-12 14:35:00,103.8,103.92,103.79,103.86,8802.0,95.6151,95.7257,95.6059,95.6704,8802.0
2018-10-12 14:40:00,103.88,103.92,103.72,103.78,9378.0,95.6888,95.7257,95.5414,95.5967,9378.0
2018-10-12 14:45:00,103.78,103.86,103.74,103.8,9212.0,95.5967,95.6704,95.5599,95.6151,9212.0
2018-10-12 14:50:00,103.81,104.16,103.79,104.14,11616.0,95.6243,95.9467,95.6059,95.9283,11616.0
2018-10-12 14:55:00,104.18,104.29,104.13,104.18,21543.0,95.9652,96.0665,95.9191,95.9652,21543.0
2018-10-12 15:00:00,104.19,104.28,104.0,104.14,14477.0,95.9744,96.0573,95.7994,95.9283,14477.0
2018-10-12 15:05:00,104.17,104.39,104.15,104.35,17385.0,95.9559,96.1586,95.9375,96.1218,17385.0
2018-10-12 15:10:00,104.39,104.55,104.36,104.44,19403.0,96.1586,96.306,96.131,96.2047,19403.0
2018-10-12 15:15:00,104.42,104.42,104.24,104.27,16098.0,96.1862,96.1862,96.0204,96.0481,16098.0
2018-10-12 15:20:00,104.29,104.42,104.29,104.42,24603.0,96.0665,96.1862,96.0665,96.1862,24603.0
2018-10-12 15:25:00,104.43,104.66,104.43,104.65,28926.0,96.1954,96.4073,96.1954,96.3981,28926.0
2018-10-12 15:30:00,104.67,104.72,104.53,104.72,32722.0,96.4165,96.4626,96.2876,96.4626,32722.0
2018-10-12 15:35:00,104.72,104.72,104.51,104.59,32230.0,96.4626,96.4626,96.2691,96.3428,32230.0
2018-10-12 15:40:00,104.61,104.88,104.58,104.86,39613.0,96.3613,96.61,96.3336,96.5915,39613.0
2018-10-12 15:45:00,104.85,104.94,104.78,104.91,39557.0,96.5823,96.6652,96.5178,96.6376,39557.0
2018-10-12 15:50:00,104.93,105.07,104.92,105.02,55187.0,96.656,96.785,96.6468,96.7389,55187.0
2018-10-12 15:55:00,105.01,105.15,104.76,104.78,100246.0,96.7297,96.8587,96.4994,96.5178,100246.0
2018-10-15 09:30:00,105.25,105.55,105.05,105.34,32720.0,96.9508,97.2271,96.7666,97.0337,32720.0
2018-10-15 09:35:00,105.37,105.4,104.87,105.01,17626.0,97.0613,97.089,96.6008,96.7297,17626.0
2018-10-15 09:40:00,104.96,105.22,104.95,105.06,12123.0,96.6837,96.9232,96.6744,96.7758,12123.0
2018-10-15 09:45:00,105.08,105.33,105.05,105.25,12200.0,96.7942,97.0245,96.7666,96.9508,12200.0
2018-10-15 09:50:00,105.23,105.29,105.11,105.15,14216.0,96.9324,96.9876,96.8218,96.8587,14216.0
2018-10-15 09:55:00,105.13,105.27,105.02,105.22,12880.0,96.8403,96.9692,96.7389,96.9232,12880.0
2018-10-15 10:00:00,105.25,105.35,105.09,105.2,11963.0,96.9508,97.0429,96.8034,96.9047,11963.0
2018-10-15 10:05:00,105.25,105.34,105.1,105.17,32527.0,96.9508,97.0337,96.8126,96.8771,32527.0
2018-10-15 10:10:00,105.16,105.42,105.13,105.23,13346.0,96.8679,97.1074,96.8403,96.9324,13346.0
2018-10-15 10:15:00,105.23,105.28,105.13,105.25,16116.0,96.9324,96.9784,96.8403,96.9508,16116.0
2018-10-15 10:20:00,105.27,105.65,105.27,105.58,12101.0,96.9692,97.3192,96.9692,97.2548,12101.0
2018-10-15 10:25:00,105.58,105.81,105.57,105.74,12560.0,97.2548,97.4666,97.2456,97.4022,12560.0
2018-10-15 10:30:00,105.72,106.27,105.67,106.26,34625.0,97.3837,97.8904,97.3377,97.8811,34625.0
2018-10-15 10:35:00,106.26,106.67,106.22,106.65,57833.0,97.8811,98.2588,97.8443,98.2404,57833.0
2018-10-15 10:40:00,106.64,106.88,106.07,106.08,74645.0,98.2312,98.4523,97.7061,97.7153,74645.0
2018-10-15 10:45:00,106.11,106.26,105.89,106.14,22390.0,97.743,97.8811,97.5403,97.7706,22390.0
2018-10-15 10:50:00,106.13,106.3,106.13,106.29,25544.0,97.7614,97.918,97.7614,97.9088,25544.0
2018-10-15 10:55:00,106.3,106.53,106.3,106.47,16194.0,97.918,98.1299,97.918,98.0746,16194.0
2018-10-15 11:00:00,106.48,106.79,106.48,106.6,36798.0,98.0838,98.3694,98.0838,98.1943,36798.0
2018-10-15 11:05:00,106.54,106.66,106.49,106.54,14213.0,98.1391,98.2496,98.093,98.1391,14213.0
2018-10-15 11:10:00,106.51,106.85,106.47,106.81,33914.0,98.1114,98.4246,98.0746,98.3878,33914.0
2018-10-15 11:15:00,106.81,106.99,106.65,106.68,20031.0,98.3878,98.5536,98.2404,98.268,20031.0
2018-10-15 11:20:00,106.69,106.82,106.69,106.7,10703.0,98.2772,98.397,98.2772,98.2865,10703.0
2018-10-15 11:25:00,106.73,106.92,106.61,106.9,14158.0,98.3141,98.4891,98.2035,98.4707,14158.0
2018-10-15 11:30:00,106.94,107.06,106.68,106.73,14854.0,98.5075,98.6181,98.268,98.3141,14854.0
2018-10-15 11:35:00,106.74,106.79,106.61,106.61,8952.0,98.3233,98.3694,98.2035,98.2035,8952.0
2018-10-15 11:40:00,106.65,106.68,106.52,106.67,8391.0,98.2404,98.268,98.1206,98.2588,8391.0
2018-10-15 11:45:00,106.67,106.76,106.53,106.53,11026.0,98.2588,98.3417,98.1299,98.1299,11026.0
2018-10-15 11:50:00,106.5,106.54,106.36,106.43,14441.0,98.1022,98.1391,97.9733,98.0377,14441.0
2018-10-15 11:55:00,106.44,106.49,106.2,106.26,17379.0,98.047,98.093,97.8259,97.8811,17379.0
2018-10-15 12:00:00,106.22,106.31,106.19,106.26,24418.0,97.8443,97.9272,97.8167,97.8811,24418.0
2018-10-15 12:05:00,106.29,106.33,106.15,106.16,8548.0,97.9088,97.9456,97.7798,97.789,8548.0
2018-10-15 12:10:00,106.15,106.21,106.03,106.2,27450.0,97.7798,97.8351,97.6693,97.8259,27450.0
2018-10-15 12:15:00,106.2,106.35,106.2,106.32,21090.0,97.8259,97.9641,97.8259,97.9364,21090.0
2018-10-15 12:20:00,106.35,106.47,106.33,106.43,7894.0,97.9641,98.0746,97.9456,98.0377,7894.0
2018-10-15 12:25:00,106.45,106.53,106.4,106.41,9248.0,98.0562,98.1299,98.0101,98.0193,9248.0
2018-10-15 12:30:00,106.42,106.55,106.34,106.52,6300.0,98.0285,98.1483,97.9548,98.1206,6300.0
2018-10-15 12:35:00,106.53,106.62,106.45,106.45,7288.0,98.1299,98.2128,98.0562,98.0562,7288.0
2018-10-15 12:40:00,106.44,106.53,106.34,106.39,7953.0,98.047,98.1299,97.9548,98.0009,7953.0
2018-10-15 12:45:00,106.4,106.48,106.37,106.44,7590.0,98.0101,98.0838,97.9825,98.047,7590.0
2018-10-15 12:50:00,106.5,106.53,106.43,106.43,4200.0,98.1022,98.1299,98.0377,98.0377,4200.0
2018-10-15 12:55:00,106.47,106.51,106.43,106.5,17259.0,98.0746,98.1114,98.0377,98.1022,17259.0
2018-10-15 13:00:00,106.51,106.78,106.5,106.78,15790.0,98.1114,98.3601,98.1022,98.3601,15790.0
2018-10-15 13:05:00,106.78,106.92,106.78,106.85,9727.0,98.3601,98.4891,98.3601,98.4246,9727.0
2018-10-15 13:10:00,106.81,106.88,106.79,106.86,18724.0,98.3878,98.4523,98.3694,98.4338,18724.0
2018-10-15 13:15:00,106.82,106.88,106.77,106.77,5600.0,98.397,98.4523,98.3509,98.3509,5600.0
2018-10-15 13:20:00,106.75,106.78,106.65,106.74,9466.0,98.3325,98.3601,98.2404,98.3233,9466.0
2018-10-15 13:25:00,106.72,106.86,106.72,106.86,7247.0,98.3049,98.4338,98.3049,98.4338,7247.0
2018-10-15 13:30:00,106.88,106.98,106.8,106.98,6995.0,98.4523,98.5444,98.3786,98.5444,6995.0
2018-10-15 13:35:00,106.98,106.99,106.85,106.91,8024.0,98.5444,98.5536,98.4246,98.4799,8024.0
2018-10-15 13:40:00,106.94,107.01,106.91,106.99,7932.0,98.5075,98.572,98.4799,98.5536,7932.0
2018-10-15 13:45:00,106.97,107.07,106.92,107.03,6338.0,98.5352,98.6273,98.4891,98.5904,6338.0
2018-10-15 13:50:00,107.04,107.12,106.97,107.05,15852.0,98.5996,98.6733,98.5352,98.6089,15852.0
2018-10-15 13:55:00,107.02,107.16,107.0,107.09,8950.0,98.5812,98.7102,98.5628,98.6457,8950.0
2018-10-15 14:00:00,107.09,107.09,106.93,107.02,9819.0,98.6457,98.6457,98.4983,98.5812,9819.0
2018-10-15 14:05:00,107.02,107.05,106.95,106.95,5233.0,98.5812,98.6089,98.5167,98.5167,5233.0
2018-10-15 14:10:00,106.95,106.98,106.8,106.8,9710.0,98.5167,98.5444,98.3786,98.3786,9710.0
2018-10-15 14:15:00,106.8,106.89,106.76,106.86,11162.0,98.3786,98.4615,98.3417,98.4338,11162.0
2018-10-15 14:20:00,106.87,106.96,106.79,106.79,9568.0,98.443,98.526,98.3694,98.3694,9568.0
2018-10-15 14:25:00,106.8,106.82,106.71,106.76,10730.0,98.3786,98.397,98.2957,98.3417,10730.0
2018-10-15 14:30:00,106.73,106.89,106.7,106.86,10878.0,98.3141,98.4615,98.2865,98.4338,10878.0
2018-10-15 14:35:00,106.86,107.16,106.85,107.0,24008.0,98.4338,98.7102,98.4246,98.5628,24008.0
2018-10-15 14:40:00,106.99,107.1,106.99,107.08,9422.0,98.5536,98.6549,98.5536,98.6365,9422.0
2018-10-15 14:45:00,107.09,107.1,106.97,107.05,7536.0,98.6457,98.6549,98.5352,98.6089,7536.0
2018-10-15 14:50:00,107.07,107.46,107.07,107.44,47592.0,98.6273,98.9865,98.6273,98.9681,47592.0
2018-10-15 14:55:00,107.43,107.43,107.08,107.12,13247.0,98.9589,98.9589,98.6365,98.6733,13247.0
2018-10-15 15:00:00,107.11,107.14,107.0,107.11,29682.0,98.6641,98.6918,98.5628,98.6641,29682.0
2018-10-15 15:05:00,107.11,107.13,106.9,106.92,14603.0,98.6641,98.6825,98.4707,98.4891,14603.0
2018-10-15 15:10:00,106.93,106.93,106.62,106.63,50428.0,98.4983,98.4983,98.2128,98.222,50428.0
2018-10-15 15:15:00,106.61,106.66,106.49,106.53,40391.0,98.2035,98.2496,98.093,98.1299,40391.0
2018-10-15 15:20:00,106.5,106.55,106.38,106.47,29974.0,98.1022,98.1483,97.9917,98.0746,29974.0
2018-10-15 15:25:00,106.47,106.58,106.43,106.47,15452.0,98.0746,98.1759,98.0377,98.0746,15452.0
2018-10-15 15:30:00,106.45,106.57,106.42,106.56,27246.0,98.0562,98.1667,98.0285,98.1575,27246.0
2018-10-15 15:35:00,106.58,106.65,106.46,106.63,24207.0,98.1759,98.2404,98.0654,98.222,24207.0
2018-10-15 15:40:00,106.62,106.73,106.44,106.51,27470.0,98.2128,98.3141,98.047,98.1114,27470.0
2018-10-15 15:45:00,106.51,106.55,106.33,106.41,62082.0,98.1114,98.1483,97.9456,98.0193,62082.0
2018-10-15 15:50:00,106.4,106.56,106.38,106.51,65937.0,98.0101,98.1575,97.9917,98.1114,65937.0
2018-10-15 15:55:00,106.49,106.58,106.37,106.42,150638.0,98.093,98.1759,97.9825,98.0285,150638.0
2018-10-16 09:30:00,106.84,106.84,105.9,106.15,35484.0,98.4154,98.4154,97.5495,97.7798,35484.0
2018-10-16 09:35:00,106.13,106.51,105.85,106.51,15441.0,97.7614,98.1114,97.5035,98.1114,15441.0
2018-10-16 09:40:00,106.45,106.54,106.36,106.5,6804.0,98.0562,98.1391,97.9733,98.1022,6804.0
2018-10-16 09:45:00,106.49,106.59,106.27,106.53,18147.0,98.093,98.1851,97.8904,98.1299,18147.0
2018-10-16 09:50:00,106.49,106.64,106.3,106.64,6100.0,98.093,98.2312,97.918,98.2312,6100.0
2018-10-16 09:55:00,106.68,106.85,106.62,106.79,10388.0,98.268,98.4246,98.2128,98.3694,10388.0
2018-10-16 10:00:00,106.8,107.17,106.78,107.06,25368.0,98.3786,98.7194,98.3601,98.6181,25368.0
2018-10-16 10:05:00,107.06,107.22,106.89,107.18,23782.0,98.6181,98.7654,98.4615,98.7286,23782.0
2018-10-16 10:10:00,107.18,107.49,107.17,107.46,29408.0,98.7286,99.0142,98.7194,98.9865,29408.0
2018-10-16 10:15:00,107.49,107.55,107.42,107.52,17118.0,99.0142,99.0694,98.9497,99.0418,17118.0
2018-10-16 10:20:00,107.54,107.72,107.52,107.72,18545.0,99.0602,99.226,99.0418,99.226,18545.0
2018-10-16 10:25:00,107.69,107.69,107.53,107.54,12164.0,99.1984,99.1984,99.051,99.0602,12164.0
2018-10-16 10:30:00,107.54,107.56,107.43,107.44,23306.0,99.0602,99.0786,98.9589,98.9681,23306.0
2018-10-16 10:35:00,107.49,107.53,107.31,107.37,12441.0,99.0142,99.051,98.8484,98.9036,12441.0
2018-10-16 10:40:00,107.38,107.48,107.34,107.42,14998.0,98.9128,99.0049,98.876,98.9497,14998.0
2018-10-16 10:45:00,107.45,107.5,107.42,107.46,6770.0,98.9773,99.0234,98.9497,98.9865,6770.0
2018-10-16 10:50:00,107.5,107.73,107.49,107.7,14029.0,99.0234,99.2352,99.0142,99.2076,14029.0
2018-10-16 10:55:00,107.74,107.83,107.69,107.83,19614.0,99.2444,99.3273,99.1984,99.3273,19614.0
2018-10-16 11:00:00,107.84,107.84,107.71,107.81,23196.0,99.3366,99.3366,99.2168,99.3089,23196.0
2018-10-16 11:05:00,107.83,108.17,107.82,108.17,40252.0,99.3273,99.6405,99.3181,99.6405,40252.0
2018-10-16 11:10:00,108.14,108.33,107.92,108.32,36059.0,99.6129,99.7879,99.4103,99.7787,36059.0
2018-10-16 11:15:00,108.32,108.32,108.01,108.01,11969.0,99.7787,99.7787,99.4932,99.4932,11969.0
2018-10-16 11:20:00,108.0,108.14,107.99,108.14,9257.0,99.4839,99.6129,99.4747,99.6129,9257.0
2018-10-16 11:25:00,108.15,108.15,108.02,108.08,18228.0,99.6221,99.6221,99.5024,99.5576,18228.0
2018-10-16 11:30:00,108.12,108.24,108.12,108.23,10529.0,99.5945,99.705,99.5945,99.6958,10529.0
2018-10-16 11:35:00,108.23,108.27,108.12,108.24,10598.0,99.6958,99.7327,99.5945,99.705,10598.0
2018-10-16 11:40:00,108.26,108.29,108.21,108.25,16166.0,99.7234,99.7511,99.6774,99.7142,16166.0
2018-10-16 11:45:00,108.23,108.28,108.11,108.11,13901.0,99.6958,99.7419,99.5853,99.5853,13901.0
2018-10-16 11:50:00,108.11,108.12,108.0,108.04,7815.0,99.5853,99.5945,99.4839,99.5208,7815.0
2018-10-16 11:55:00,108.05,108.11,107.99,108.08,12652.0,99.53,99.5853,99.4747,99.5576,12652.0
2018-10-16 12:00:00,108.13,108.15,108.03,108.12,12169.0,99.6037,99.6221,99.5116,99.5945,12169.0
2018-10-16 12:05:00,108.11,108.29,108.11,108.23,18291.0,99.5853,99.7511,99.5853,99.6958,18291.0
2018-10-16 12:10:00,108.23,108.35,108.21,108.29,12011.0,99.6958,99.8063,99.6774,99.7511,12011.0
2018-10-16 12:15:00,108.3,108.9,108.21,108.85,63335.0,99.7603,100.313,99.6774,100.2669,63335.0
2018-10-16 12:20:00,108.86,109.68,108.71,109.64,156815.0,100.2761,101.0315,100.138,100.9946,156815.0
2018-10-16 12:25:00,109.6,110.4,109.31,110.38,189859.0,100.9578,101.6947,100.6906,101.6763,189859.0
2018-10-16 12:30:00,110.37,110.37,109.85,110.0,140804.0,101.6671,101.6671,101.1881,101.3262,140804.0
2018-10-16 12:35:00,109.96,110.2,109.77,109.85,126463.0,101.2894,101.5105,101.1144,101.1881,126463.0
2018-10-16 12:40:00,109.88,109.92,109.07,109.07,80272.0,101.2157,101.2525,100.4696,100.4696,80272.0
2018-10-16 12:45:00,109.13,109.55,109.04,109.5,27782.0,100.5248,100.9117,100.4419,100.8657,27782.0
2018-10-16 12:50:00,109.53,109.66,109.21,109.58,46192.0,100.8933,101.0131,100.5985,100.9394,46192.0
2018-10-16 12:55:00,109.62,109.67,109.41,109.66,31606.0,100.9762,101.0223,100.7828,101.0131,31606.0
2018-10-16 13:00:00,109.64,109.76,109.34,109.42,39559.0,100.9946,101.1052,100.7183,100.792,39559.0
2018-10-16 13:05:00,109.39,109.73,109.38,109.65,30111.0,100.7643,101.0775,100.7551,101.0038,30111.0
2018-10-16 13:10:00,109.69,110.09,109.65,110.02,35463.0,101.0407,101.4091,101.0038,101.3447,35463.0
2018-10-16 13:15:00,110.0,110.23,109.91,110.2,42563.0,101.3262,101.5381,101.2433,101.5105,42563.0
2018-10-16 13:20:00,110.19,110.56,110.13,110.55,49655.0,101.5013,101.8421,101.446,101.8329,49655.0
2018-10-16 13:25:00,110.56,110.66,110.35,110.47,40005.0,101.8421,101.9342,101.6486,101.7592,40005.0
2018-10-16 13:30:00,110.44,110.7,110.4,110.57,49871.0,101.7315,101.971,101.6947,101.8513,49871.0
2018-10-16 13:35:00,110.55,110.55,110.25,110.3,26324.0,101.8329,101.8329,101.5565,101.6026,26324.0
2018-10-16 13:40:00,110.34,110.47,110.18,110.37,27591.0,101.6394,101.7592,101.492,101.6671,27591.0
2018-10-16 13:45:00,110.39,110.54,110.17,110.54,25968.0,101.6855,101.8237,101.4828,101.8237,25968.0
2018-10-16 13:50:00,110.5,110.57,110.22,110.23,22151.0,101.7868,101.8513,101.5289,101.5381,22151.0
2018-10-16 13:55:00,110.25,110.3,110.12,110.12,14281.0,101.5565,101.6026,101.4368,101.4368,14281.0
2018-10-16 14:00:00,110.13,110.41,110.1,110.41,15367.0,101.446,101.7039,101.4184,101.7039,15367.0
2018-10-16 14:05:00,110.42,110.73,110.41,110.64,37070.0,101.7131,101.9987,101.7039,101.9158,37070.0
2018-10-16 14:10:00,110.66,110.74,110.52,110.63,36761.0,101.9342,102.0079,101.8052,101.9066,36761.0
2018-10-16 14:15:00,110.64,110.64,110.48,110.56,30605.0,101.9158,101.9158,101.7684,101.8421,30605.0
2018-10-16 14:20:00,110.55,110.65,110.53,110.59,48879.0,101.8329,101.925,101.8144,101.8697,48879.0
2018-10-16 14:25:00,110.58,110.8,110.58,110.7,30050.0,101.8605,102.0632,101.8605,101.971,30050.0
2018-10-16 14:30:00,110.68,110.77,110.53,110.56,29259.0,101.9526,102.0355,101.8144,101.8421,29259.0
2018-10-16 14:35:00,110.54,110.62,110.48,110.51,22832.0,101.8237,101.8974,101.7684,101.796,22832.0
2018-10-16 14:40:00,110.52,110.71,110.52,110.69,27767.0,101.8052,101.9803,101.8052,101.9618,27767.0
2018-10-16 14:45:00,110.7,110.78,110.52,110.53,24950.0,101.971,102.0447,101.8052,101.8144,24950.0
2018-10-16 14:50:00,110.54,110.73,110.53,110.72,27391.0,101.8237,101.9987,101.8144,101.9895,27391.0
2018-10-16 14:55:00,110.71,110.77,110.6,110.67,33244.0,101.9803,102.0355,101.8789,101.9434,33244.0
2018-10-16 15:00:00,110.66,110.74,110.55,110.59,40256.0,101.9342,102.0079,101.8329,101.8697,40256.0
2018-10-16 15:05:00,110.57,110.63,110.46,110.55,38485.0,101.8513,101.9066,101.75,101.8329,38485.0
2018-10-16 15:10:00,110.54,110.79,110.47,110.77,32178.0,101.8237,102.0539,101.7592,102.0355,32178.0
2018-10-16 15:15:00,110.75,110.79,110.66,110.78,29155.0,102.0171,102.0539,101.9342,102.0447,29155.0
2018-10-16 15:20:00,110.78,110.82,110.6,110.68,32177.0,102.0447,102.0816,101.8789,101.9526,32177.0
2018-10-16 15:25:00,110.68,110.69,110.61,110.64,23098.0,101.9526,101.9618,101.8881,101.9158,23098.0
2018-10-16 15:30:00,110.64,110.81,110.56,110.8,65007.0,101.9158,102.0724,101.8421,102.0632,65007.0
2018-10-16 15:35:00,110.79,110.86,110.77,110.84,56263.0,102.0539,102.1184,102.0355,102.1,56263.0
2018-10-16 15:40:00,110.84,111.07,110.84,111.01,107361.0,102.1,102.3119,102.1,102.2566,107361.0
2018-10-16 15:45:00,111.0,111.04,110.9,110.95,67972.0,102.2474,102.2842,102.1553,102.2013,67972.0
2018-10-16 15:50:00,110.96,111.03,110.86,110.93,71794.0,102.2105,102.275,102.1184,102.1829,71794.0
2018-10-16 15:55:00,110.93,110.96,110.84,110.85,171145.0,102.1829,102.2105,102.1,102.1092,171145.0
2018-10-17 09:30:00,110.69,110.84,110.57,110.68,28272.0,101.9618,102.1,101.8513,101.9526,28272.0
2018-10-17 09:35:00,110.61,110.61,110.27,110.27,15990.0,101.8881,101.8881,101.575,101.575,15990.0
2018-10-17 09:40:00,110.22,110.26,110.04,110.2,18950.0,101.5289,101.5657,101.3631,101.5105,18950.0
2018-10-17 09:45:00,110.2,110.63,110.09,110.19,46436.0,101.5105,101.9066,101.4091,101.5013,46436.0
2018-10-17 09:50:00,110.17,110.23,110.05,110.05,22091.0,101.4828,101.5381,101.3723,101.3723,22091.0
2018-10-17 09:55:00,110.07,110.12,109.92,109.94,41602.0,101.3907,101.4368,101.2525,101.271,41602.0
2018-10-17 10:00:00,109.93,109.94,109.67,109.82,44454.0,101.2618,101.271,101.0223,101.1604,44454.0
2018-10-17 10:05:00,109.8,110.04,109.8,109.95,27575.0,101.142,101.3631,101.142,101.2802,27575.0
2018-10-17 10:10:00,109.97,109.98,109.53,109.53,39278.0,101.2986,101.3078,100.8933,100.8933,39278.0
2018-10-17 10:15:00,109.53,109.58,109.37,109.38,23622.0,100.8933,100.9394,100.7459,100.7551,23622.0
2018-10-17 10:20:00,109.37,109.56,109.33,109.43,26665.0,100.7459,100.9209,100.7091,100.8012,26665.0
2018-10-17 10:25:00,109.44,109.78,109.41,109.74,16765.0,100.8104,101.1236,100.7828,101.0867,16765.0
2018-10-17 10:30:00,109.7,109.94,109.53,109.57,31633.0,101.0499,101.271,100.8933,100.9301,31633.0
2018-10-17 10:35:00,109.58,109.62,109.49,109.52,17965.0,100.9394,100.9762,100.8565,100.8841,17965.0
2018-10-17 10:40:00,109.5,109.52,109.36,109.42,38527.0,100.8657,100.8841,100.7367,100.792,38527.0
2018-10-17 10:45:00,109.4,109.42,109.1,109.24,32928.0,100.7736,100.792,100.4972,100.6262,32928.0
2018-10-17 10:50:00,109.16,109.21,109.0,109.08,25265.0,100.5525,100.5985,100.4051,100.4788,25265.0
2018-10-17 10:55:00,109.05,109.38,109.05,109.25,49397.0,100.4511,100.7551,100.4511,100.6354,49397.0
2018-10-17 11:00:00,109.23,109.45,109.22,109.32,67575.0,100.617,100.8196,100.6077,100.6999,67575.0
2018-10-17 11:05:00,109.31,109.49,109.12,109.49,63379.0,100.6906,100.8565,100.5156,100.8565,63379.0
2018-10-17 11:10:00,109.49,109.6,109.3,109.51,95056.0,100.8565,100.9578,100.6814,100.8749,95056.0
2018-10-17 11:15:00,109.51,109.65,109.34,109.48,49073.0,100.8749,101.0038,100.7183,100.8472,49073.0
2018-10-17 11:20:00,109.48,109.74,109.48,109.7,58523.0,100.8472,101.0867,100.8472,101.0499,58523.0
2018-10-17 11:25:00,109.68,109.99,109.6,109.98,133023.0,101.0315,101.317,100.9578,101.3078,133023.0
2018-10-17 11:30:00,109.95,110.8,109.95,110.17,207300.0,101.2802,102.0632,101.2802,101.4828,207300.0
2018-10-17 11:35:00,110.2,110.25,109.78,109.85,21383.0,101.5105,101.5565,101.1236,101.1881,21383.0
2018-10-17 11:40:00,109.83,110.12,109.78,110.11,22809.0,101.1696,101.4368,101.1236,101.4276,22809.0
2018-10-17 11:45:00,110.14,110.62,110.11,110.45,126281.0,101.4552,101.8974,101.4276,101.7408,126281.0
2018-10-17 11:50:00,110.45,110.48,110.34,110.43,130152.0,101.7408,101.7684,101.6394,101.7223,130152.0
2018-10-17 11:55:00,110.43,110.43,109.84,110.01,33252.0,101.7223,101.7223,101.1789,101.3355,33252.0
2018-10-17 12:00:00,110.01,110.07,109.87,110.0,38277.0,101.3355,101.3907,101.2065,101.3262,38277.0
2018-10-17 12:05:00,110.0,110.05,109.91,110.0,24786.0,101.3262,101.3723,101.2433,101.3262,24786.0
2018-10-17 12:10:00,110.0,110.07,109.92,109.99,51144.0,101.3262,101.3907,101.2525,101.317,51144.0
2018-10-17 12:15:00,110.03,110.3,110.03,110.18,45239.0,101.3539,101.6026,101.3539,101.492,45239.0
2018-10-17 12:20:00,110.14,110.3,110.13,110.23,19883.0,101.4552,101.6026,101.446,101.5381,19883.0
2018-10-17 12:25:00,110.23,110.37,110.19,110.25,20836.0,101.5381,101.6671,101.5013,101.5565,20836.0
2018-10-17 12:30:00,110.24,110.36,110.2,110.25,14022.0,101.5473,101.6579,101.5105,101.5565,14022.0
2018-10-17 12:35:00,110.23,110.32,110.2,110.28,21963.0,101.5381,101.621,101.5105,101.5842,21963.0
2018-10-17 12:40:00,110.29,110.51,110.29,110.45,18219.0,101.5934,101.796,101.5934,101.7408,18219.0
2018-10-17 12:45:00,110.44,110.44,110.15,110.22,15328.0,101.7315,101.7315,101.4644,101.5289,15328.0
2018-10-17 12:50:00,110.2,110.44,110.18,110.44,30919.0,101.5105,101.7315,101.492,101.7315,30919.0
2018-10-17 12:55:00,110.45,110.73,110.42,110.65,26458.0,101.7408,101.9987,101.7131,101.925,26458.0
2018-10-17 13:00:00,110.66,110.74,110.56,110.71,13170.0,101.9342,102.0079,101.8421,101.9803,13170.0
2018-10-17 13:05:00,110.7,110.74,110.45,110.45,8831.0,101.971,102.0079,101.7408,101.7408,8831.0
2018-10-17 13:10:00,110.43,110.53,110.31,110.41,30506.0,101.7223,101.8144,101.6118,101.7039,30506.0
2018-10-17 13:15:00,110.43,110.56,110.24,110.4,57799.0,101.7223,101.8421,101.5473,101.6947,57799.0
2018-10-17 13:20:00,110.43,110.63,110.23,110.56,63259.0,101.7223,101.9066,101.5381,101.8421,63259.0
2018-10-17 13:25:00,110.56,110.75,110.44,110.6,77100.0,101.8421,102.0171,101.7315,101.8789,77100.0
2018-10-17 13:30:00,110.61,110.7,110.57,110.65,67799.0,101.8881,101.971,101.8513,101.925,67799.0
2018-10-17 13:35:00,110.64,110.9,110.63,110.89,39724.0,101.9158,102.1553,101.9066,102.1461,39724.0
2018-10-17 13:40:00,110.87,110.9,110.71,110.74,24645.0,102.1276,102.1553,101.9803,102.0079,24645.0
2018-10-17 13:45:00,110.71,110.75,110.53,110.64,29238.0,101.9803,102.0171,101.8144,101.9158,29238.0
2018-10-17 13:50:00,110.64,110.69,110.61,110.65,42757.0,101.9158,101.9618,101.8881,101.925,42757.0
2018-10-17 13:55:00,110.65,110.7,110.58,110.61,128876.0,101.925,101.971,101.8605,101.8881,128876.0
2018-10-17 14:00:00,110.62,110.68,110.2,110.36,80799.0,101.8974,101.9526,101.5105,101.6579,80799.0
2018-10-17 14:05:00,110.39,110.45,110.29,110.3,14301.0,101.6855,101.7408,101.5934,101.6026,14301.0
2018-10-17 14:10:00,110.27,110.28,109.95,110.06,50742.0,101.575,101.5842,101.2802,101.3815,50742.0
2018-10-17 14:15:00,110.02,110.02,109.77,109.96,19122.0,101.3447,101.3447,101.1144,101.2894,19122.0
2018-10-17 14:20:00,109.93,110.13,109.74,109.95,84974.0,101.2618,101.446,101.0867,101.2802,84974.0
2018-10-17 14:25:00,109.9,110.0,109.84,109.96,30662.0,101.2341,101.3262,101.1789,101.2894,30662.0
2018-10-17 14:30:00,109.94,109.98,109.91,109.97,43779.0,101.271,101.3078,101.2433,101.2986,43779.0
2018-10-17 14:35:00,109.97,110.01,109.86,109.92,57225.0,101.2986,101.3355,101.1973,101.2525,57225.0
2018-10-17 14:40:00,109.94,110.03,109.89,109.97,20983.0,101.271,101.3539,101.2249,101.2986,20983.0
2018-10-17 14:45:00,109.97,110.06,109.93,109.95,15153.0,101.2986,101.3815,101.2618,101.2802,15153.0
2018-10-17 14:50:00,109.94,110.15,109.93,110.12,42565.0,101.271,101.4644,101.2618,101.4368,42565.0
2018-10-17 14:55:00,110.13,110.3,110.03,110.08,24331.0,101.446,101.6026,101.3539,101.3999,24331.0
2018-10-17 15:00:00,110.09,110.11,109.91,109.99,31827.0,101.4091,101.4276,101.2433,101.317,31827.0
2018-10-17 15:05:00,109.96,110.03,109.93,110.0,36835.0,101.2894,101.3539,101.2618,101.3262,36835.0
2018-10-17 15:10:00,109.97,110.03,109.93,109.96,38436.0,101.2986,101.3539,101.2618,101.2894,38436.0
2018-10-17 15:15:00,109.96,110.01,109.77,109.81,116927.0,101.2894,101.3355,101.1144,101.1512,116927.0
2018-10-17 15:20:00,109.81,109.96,109.79,109.95,18288.0,101.1512,101.2894,101.1328,101.2802,18288.0
2018-10-17 15:25:00,109.94,110.04,109.86,109.9,26280.0,101.271,101.3631,101.1973,101.2341,26280.0
2018-10-17 15:30:00,109.89,109.99,109.77,109.85,39733.0,101.2249,101.317,101.1144,101.1881,39733.0
2018-10-17 15:35:00,109.83,109.9,109.82,109.87,14339.0,101.1696,101.2341,101.1604,101.2065,14339.0
2018-10-17 15:40:00,109.86,109.88,109.64,109.77,26215.0,101.1973,101.2157,100.9946,101.1144,26215.0
2018-10-17 15:45:00,109.73,109.81,109.65,109.68,60062.0,101.0775,101.1512,101.0038,101.0315,60062.0
2018-10-17 15:50:00,109.67,109.79,109.62,109.62,77405.0,101.0223,101.1328,100.9762,100.9762,77405.0
2018-10-17 15:55:00,109.62,109.84,109.57,109.77,113819.0,100.9762,101.1789,100.9301,101.1144,113819.0
2018-10-18 09:30:00,109.83,109.83,109.09,109.29,38615.0,101.1696,101.1696,100.488,100.6722,38615.0
2018-10-18 09:35:00,109.3,109.74,109.26,109.71,11533.0,100.6814,101.0867,100.6446,101.0591,11533.0
2018-10-18 09:40:00,109.71,109.96,109.54,109.94,18546.0,101.0591,101.2894,100.9025,101.271,18546.0
2018-10-18 09:45:00,109.89,110.05,109.61,109.87,18093.0,101.2249,101.3723,100.967,101.2065,18093.0
2018-10-18 09:50:00,109.82,109.9,109.39,109.46,15914.0,101.1604,101.2341,100.7643,100.8288,15914.0
2018-10-18 09:55:00,109.5,109.58,109.25,109.48,10667.0,100.8657,100.9394,100.6354,100.8472,10667.0
2018-10-18 10:00:00,109.46,109.51,109.27,109.46,8521.0,100.8288,100.8749,100.6538,100.8288,8521.0
2018-10-18 10:05:00,109.51,109.53,109.18,109.18,14769.0,100.8749,100.8933,100.5709,100.5709,14769.0
2018-10-18 10:10:00,109.18,109.39,109.18,109.23,13167.0,100.5709,100.7643,100.5709,100.617,13167.0
2018-10-18 10:15:00,109.31,109.5,109.28,109.47,10540.0,100.6906,100.8657,100.663,100.838,10540.0
2018-10-18 10:20:00,109.5,109.9,109.5,109.89,13200.0,100.8657,101.2341,100.8657,101.2249,13200.0
2018-10-18 10:25:00,109.85,109.97,109.81,109.96,8323.0,101.1881,101.2986,101.1512,101.2894,8323.0
2018-10-18 10:30:00,109.92,110.11,109.9,110.07,10300.0,101.2525,101.4276,101.2341,101.3907,10300.0
2018-10-18 10:35:00,110.05,110.23,109.97,110.2,12004.0,101.3723,101.5381,101.2986,101.5105,12004.0
2018-10-18 10:40:00,110.21,110.35,110.11,110.23,19937.0,101.5197,101.6486,101.4276,101.5381,19937.0
2018-10-18 10:45:00,110.23,110.39,110.22,110.34,16810.0,101.5381,101.6855,101.5289,101.6394,16810.0
2018-10-18 10:50:00,110.34,110.43,110.25,110.4,16591.0,101.6394,101.7223,101.5565,101.6947,16591.0
2018-10-18 10:55:00,110.45,110.88,110.45,110.72,48059.0,101.7408,102.1369,101.7408,101.9895,48059.0
2018-10-18 11:00:00,110.72,110.73,110.41,110.43,16840.0,101.9895,101.9987,101.7039,101.7223,16840.0
2018-10-18 11:05:00,110.44,110.45,110.19,110.26,11336.0,101.7315,101.7408,101.5013,101.5657,11336.0
2018-10-18 11:10:00,110.26,110.33,110.13,110.24,29223.0,101.5657,101.6302,101.446,101.5473,29223.0
2018-10-18 11:15:00,110.23,110.28,110.18,110.19,14687.0,101.5381,101.5842,101.492,101.5013,14687.0
2018-10-18 11:20:00,110.12,110.17,109.96,109.99,11071.0,101.4368,101.4828,101.2894,101.317,11071.0
2018-10-18 11:25:00,110.0,110.06,109.83,109.85,5769.0,101.3262,101.3815,101.1696,101.1881,5769.0
2018-10-18 11:30:00,109.82,109.86,109.71,109.71,31098.0,101.1604,101.1973,101.0591,101.0591,31098.0
2018-10-18 11:35:00,109.7,109.87,109.61,109.87,9407.0,101.0499,101.2065,100.967,101.2065,9407.0
2018-10-18 11:40:00,109.84,109.97,109.69,109.86,11748.0,101.1789,101.2986,101.0407,101.1973,11748.0
2018-10-18 11:45:00,109.81,109.84,109.5,109.5,10015.0,101.1512,101.1789,100.8657,100.8657,10015.0
2018-10-18 11:50:00,109.48,109.53,109.25,109.48,12998.0,100.8472,100.8933,100.6354,100.8472,12998.0
2018-10-18 11:55:00,109.48,109.58,109.38,109.46,5524.0,100.8472,100.9394,100.7551,100.8288,5524.0
2018-10-18 12:00:00,109.4,109.58,109.39,109.48,12456.0,100.7736,100.9394,100.7643,100.8472,12456.0
2018-10-18 12:05:00,109.48,109.62,109.44,109.44,11654.0,100.8472,100.9762,100.8104,100.8104,11654.0
2018-10-18 12:10:00,109.48,109.48,109.36,109.39,8126.0,100.8472,100.8472,100.7367,100.7643,8126.0
2018-10-18 12:15:00,109.35,109.36,109.25,109.33,4231.0,100.7275,100.7367,100.6354,100.7091,4231.0
2018-10-18 12:20:00,109.27,109.59,109.21,109.59,31684.0,100.6538,100.9486,100.5985,100.9486,31684.0
2018-10-18 12:25:00,109.54,109.59,109.44,109.44,18049.0,100.9025,100.9486,100.8104,100.8104,18049.0
2018-10-18 12:30:00,109.47,109.54,109.3,109.51,9484.0,100.838,100.9025,100.6814,100.8749,9484.0
2018-10-18 12:35:00,109.46,109.57,109.33,109.55,8398.0,100.8288,100.9301,100.7091,100.9117,8398.0
2018-10-18 12:40:00,109.59,109.66,109.45,109.54,38919.0,100.9486,101.0131,100.8196,100.9025,38919.0
2018-10-18 12:45:00,109.53,109.59,109.46,109.46,6400.0,100.8933,100.9486,100.8288,100.8288,6400.0
2018-10-18 12:50:00,109.47,109.49,109.31,109.37,8389.0,100.838,100.8565,100.6906,100.7459,8389.0
2018-10-18 12:55:00,109.36,109.42,109.3,109.3,4153.0,100.7367,100.792,100.6814,100.6814,4153.0
2018-10-18 13:00:00,109.29,109.35,109.22,109.29,6237.0,100.6722,100.7275,100.6077,100.6722,6237.0
2018-10-18 13:05:00,109.28,109.28,109.12,109.13,9538.0,100.663,100.663,100.5156,100.5248,9538.0
2018-10-18 13:10:00,109.09,109.15,109.01,109.04,8233.0,100.488,100.5433,100.4143,100.4419,8233.0
2018-10-18 13:15:00,109.07,109.11,108.86,108.9,15614.0,100.4696,100.5064,100.2761,100.313,15614.0
2018-10-18 13:20:00,108.94,108.98,108.83,108.86,4634.0,100.3498,100.3867,100.2485,100.2761,4634.0
2018-10-18 13:25:00,108.86,108.97,108.79,108.97,8935.0,100.2761,100.3775,100.2117,100.3775,8935.0
2018-10-18 13:30:00,108.94,109.1,108.87,108.91,10411.0,100.3498,100.4972,100.2853,100.3222,10411.0
2018-10-18 13:35:00,108.89,108.89,108.67,108.79,9424.0,100.3038,100.3038,100.1011,100.2117,9424.0
2018-10-18 13:40:00,108.78,108.79,108.47,108.56,12756.0,100.2024,100.2117,99.9169,99.9998,12756.0
2018-10-18 13:45:00,108.58,108.67,108.51,108.67,9204.0,100.0182,100.1011,99.9537,100.1011,9204.0
2018-10-18 13:50:00,108.69,108.73,108.57,108.65,52704.0,100.1195,100.1564,100.009,100.0827,52704.0
2018-10-18 13:55:00,108.7,108.81,108.67,108.81,24754.0,100.1287,100.2301,100.1011,100.2301,24754.0
2018-10-18 14:00:00,108.81,108.93,108.75,108.93,7501.0,100.2301,100.3406,100.1748,100.3406,7501.0
2018-10-18 14:05:00,108.93,109.23,108.86,109.13,10942.0,100.3406,100.617,100.2761,100.5248,10942.0
2018-10-18 14:10:00,109.1,109.13,108.93,108.93,7550.0,100.4972,100.5248,100.3406,100.3406,7550.0
2018-10-18 14:15:00,108.92,109.03,108.85,108.93,13886.0,100.3314,100.4327,100.2669,100.3406,13886.0
2018-10-18 14:20:00,108.9,109.27,108.89,109.23,44460.0,100.313,100.6538,100.3038,100.617,44460.0
2018-10-18 14:25:00,109.2,109.2,109.06,109.12,12328.0,100.5893,100.5893,100.4604,100.5156,12328.0
2018-10-18 14:30:00,109.12,109.12,108.92,108.99,14241.0,100.5156,100.5156,100.3314,100.3959,14241.0
2018-10-18 14:35:00,108.99,109.17,108.92,108.97,13856.0,100.3959,100.5617,100.3314,100.3775,13856.0
2018-10-18 14:40:00,108.97,109.03,108.78,108.92,31734.0,100.3775,100.4327,100.2024,100.3314,31734.0
2018-10-18 14:45:00,108.94,109.0,108.64,108.71,39946.0,100.3498,100.4051,100.0735,100.138,39946.0
2018-10-18 14:50:00,108.71,108.91,108.7,108.83,27887.0,100.138,100.3222,100.1287,100.2485,27887.0
2018-10-18 14:55:00,108.84,108.88,108.73,108.81,14162.0,100.2577,100.2946,100.1564,100.2301,14162.0
2018-10-18 15:00:00,108.82,108.9,108.72,108.73,15698.0,100.2393,100.313,100.1472,100.1564,15698.0
2018-10-18 15:05:00,108.75,108.76,108.61,108.7,10568.0,100.1748,100.184,100.0458,100.1287,10568.0
2018-10-18 15:10:00,108.7,108.74,108.53,108.54,18533.0,100.1287,100.1656,99.9722,99.9814,18533.0
2018-10-18 15:15:00,108.54,108.73,108.54,108.58,43649.0,99.9814,100.1564,99.9814,100.0182,43649.0
2018-10-18 15:20:00,108.59,108.72,108.53,108.72,37610.0,100.0274,100.1472,99.9722,100.1472,37610.0
2018-10-18 15:25:00,108.69,108.94,108.69,108.87,15196.0,100.1195,100.3498,100.1195,100.2853,15196.0
2018-10-18 15:30:00,108.86,108.91,108.7,108.7,25464.0,100.2761,100.3222,100.1287,100.1287,25464.0
2018-10-18 15:35:00,108.7,108.97,108.66,108.97,71509.0,100.1287,100.3775,100.0919,100.3775,71509.0
2018-10-18 15:40:00,108.98,109.06,108.9,109.03,80045.0,100.3867,100.4604,100.313,100.4327,80045.0
2018-10-18 15:45:00,109.05,109.17,108.99,109.1,60935.0,100.4511,100.5617,100.3959,100.4972,60935.0
2018-10-18 15:50:00,109.06,109.06,108.79,108.82,60603.0,100.4604,100.4604,100.2117,100.2393,60603.0
2018-10-18 15:55:00,108.81,108.91,108.76,108.91,99083.0,100.2301,100.3222,100.184,100.3222,99083.0
2018-10-19 09:30:00,109.62,109.62,109.39,109.39,875.0,100.9762,100.9762,100.7643,100.7643,875.0
2018-10-19 09:35:00,109.66,109.66,108.93,109.33,102393.0,101.0131,101.0131,100.3406,100.7091,102393.0
2018-10-19 09:40:00,109.32,109.55,109.32,109.53,6129.0,100.6999,100.9117,100.6999,100.8933,6129.0
2018-10-19 09:45:00,109.55,109.8,109.52,109.61,26103.0,100.9117,101.142,100.8841,100.967,26103.0
2018-10-19 09:50:00,109.64,109.84,109.64,109.77,29475.0,100.9946,101.1789,100.9946,101.1144,29475.0
2018-10-19 09:55:00,109.75,109.83,109.69,109.78,19146.0,101.096,101.1696,101.0407,101.1236,19146.0
2018-10-19 10:00:00,109.78,109.83,109.42,109.7,15932.0,101.1236,101.1696,100.792,101.0499,15932.0
2018-10-19 10:05:00,109.69,109.95,109.63,109.88,24103.0,101.0407,101.2802,100.9854,101.2157,24103.0
2018-10-19 10:10:00,109.88,110.05,109.55,109.6,40243.0,101.2157,101.3723,100.9117,100.9578,40243.0
2018-10-19 10:15:00,109.63,109.66,109.29,109.32,10959.0,100.9854,101.0131,100.6722,100.6999,10959.0
2018-10-19 10:20:00,109.36,109.75,109.36,109.72,21029.0,100.7367,101.096,100.7367,101.0683,21029.0
2018-10-19 10:25:00,109.7,109.86,109.4,109.56,45047.0,101.0499,101.1973,100.7736,100.9209,45047.0
2018-10-19 10:30:00,109.52,109.53,109.34,109.41,5903.0,100.8841,100.8933,100.7183,100.7828,5903.0
2018-10-19 10:35:00,109.38,109.44,109.2,109.23,6997.0,100.7551,100.8104,100.5893,100.617,6997.0
2018-10-19 10:40:00,109.24,109.37,109.18,109.37,10806.0,100.6262,100.7459,100.5709,100.7459,10806.0
2018-10-19 10:45:00,109.35,109.5,109.32,109.34,8951.0,100.7275,100.8657,100.6999,100.7183,8951.0
2018-10-19 10:50:00,109.29,109.45,109.25,109.33,9191.0,100.6722,100.8196,100.6354,100.7091,9191.0
2018-10-19 10:55:00,109.38,109.49,109.35,109.43,19001.0,100.7551,100.8565,100.7275,100.8012,19001.0
2018-10-19 11:00:00,109.48,109.55,109.41,109.41,7177.0,100.8472,100.9117,100.7828,100.7828,7177.0
2018-10-19 11:05:00,109.4,109.6,109.4,109.6,6775.0,100.7736,100.9578,100.7736,100.9578,6775.0
2018-10-19 11:10:00,109.64,109.72,109.56,109.63,11221.0,100.9946,101.0683,100.9209,100.9854,11221.0
2018-10-19 11:15:00,109.63,109.72,109.51,109.53,7973.0,100.9854,101.0683,100.8749,100.8933,7973.0
2018-10-19 11:20:00,109.53,109.55,109.44,109.49,5906.0,100.8933,100.9117,100.8104,100.8565,5906.0
2018-10-19 11:25:00,109.48,109.57,109.37,109.39,18782.0,100.8472,100.9301,100.7459,100.7643,18782.0
2018-10-19 11:30:00,109.43,109.5,109.41,109.44,31658.0,100.8012,100.8657,100.7828,100.8104,31658.0
2018-10-19 11:35:00,109.43,109.49,109.39,109.48,21215.0,100.8012,100.8565,100.7643,100.8472,21215.0
2018-10-19 11:40:00,109.46,109.55,109.39,109.44,16443.0,100.8288,100.9117,100.7643,100.8104,16443.0
2018-10-19 11:45:00,109.47,109.54,109.39,109.42,4500.0,100.838,100.9025,100.7643,100.792,4500.0
2018-10-19 11:50:00,109.48,109.52,109.38,109.41,7973.0,100.8472,100.8841,100.7551,100.7828,7973.0
2018-10-19 11:55:00,109.45,109.74,109.4,109.69,12195.0,100.8196,101.0867,100.7736,101.0407,12195.0
2018-10-19 12:00:00,109.75,109.87,109.71,109.76,6822.0,101.096,101.2065,101.0591,101.1052,6822.0
2018-10-19 12:05:00,109.8,109.84,109.65,109.65,6956.0,101.142,101.1789,101.0038,101.0038,6956.0
2018-10-19 12:10:00,109.65,109.68,109.51,109.51,4748.0,101.0038,101.0315,100.8749,100.8749,4748.0
2018-10-19 12:15:00,109.52,109.55,109.35,109.36,24121.0,100.8841,100.9117,100.7275,100.7367,24121.0
2018-10-19 12:20:00,109.34,109.37,109.23,109.28,15661.0,100.7183,100.7459,100.617,100.663,15661.0
2018-10-19 12:25:00,109.26,109.29,109.14,109.2,10392.0,100.6446,100.6722,100.5341,100.5893,10392.0
2018-10-19 12:30:00,109.16,109.21,109.04,109.04,9018.0,100.5525,100.5985,100.4419,100.4419,9018.0
2018-10-19 12:35:00,109.07,109.17,109.02,109.09,14379.0,100.4696,100.5617,100.4235,100.488,14379.0
2018-10-19 12:40:00,109.09,109.3,109.0,109.27,18314.0,100.488,100.6814,100.4051,100.6538,18314.0
2018-10-19 12:45:00,109.26,109.29,109.12,109.18,16645.0,100.6446,100.6722,100.5156,100.5709,16645.0
2018-10-19 12:50:00,109.24,109.27,109.16,109.24,17877.0,100.6262,100.6538,100.5525,100.6262,17877.0
2018-10-19 12:55:00,109.27,109.48,109.25,109.47,13541.0,100.6538,100.8472,100.6354,100.838,13541.0
2018-10-19 13:00:00,109.45,109.47,109.25,109.28,20382.0,100.8196,100.838,100.6354,100.663,20382.0
2018-10-19 13:05:00,109.3,109.35,109.17,109.26,88766.0,100.6814,100.7275,100.5617,100.6446,88766.0
2018-10-19 13:10:00,109.22,109.51,109.22,109.46,27547.0,100.6077,100.8749,100.6077,100.8288,27547.0
2018-10-19 13:15:00,109.41,109.61,109.37,109.58,9858.0,100.7828,100.967,100.7459,100.9394,9858.0
2018-10-19 13:20:00,109.58,109.6,109.49,109.55,16616.0,100.9394,100.9578,100.8565,100.9117,16616.0
2018-10-19 13:25:00,109.6,109.65,109.45,109.6,15992.0,100.9578,101.0038,100.8196,100.9578,15992.0
2018-10-19 13:30:00,109.59,109.74,109.54,109.74,17169.0,100.9486,101.0867,100.9025,101.0867,17169.0
2018-10-19 13:35:00,109.76,109.83,109.68,109.7,10607.0,101.1052,101.1696,101.0315,101.0499,10607.0
2018-10-19 13:40:00,109.65,109.68,109.47,109.5,15245.0,101.0038,101.0315,100.838,100.8657,15245.0
2018-10-19 13:45:00,109.47,109.62,109.47,109.62,40947.0,100.838,100.9762,100.838,100.9762,40947.0
2018-10-19 13:50:00,109.61,109.63,109.47,109.51,15762.0,100.967,100.9854,100.838,100.8749,15762.0
2018-10-19 13:55:00,109.53,109.66,109.51,109.51,11805.0,100.8933,101.0131,100.8749,100.8749,11805.0
2018-10-19 14:00:00,109.5,109.53,109.41,109.48,32704.0,100.8657,100.8933,100.7828,100.8472,32704.0
2018-10-19 14:05:00,109.47,109.53,109.2,109.35,29016.0,100.838,100.8933,100.5893,100.7275,29016.0
2018-10-19 14:10:00,109.33,109.52,109.33,109.51,50064.0,100.7091,100.8841,100.7091,100.8749,50064.0
2018-10-19 14:15:00,109.52,109.66,109.48,109.6,11294.0,100.8841,101.0131,100.8472,100.9578,11294.0
2018-10-19 14:20:00,109.58,110.21,109.53,110.13,32120.0,100.9394,101.5197,100.8933,101.446,32120.0
2018-10-19 14:25:00,110.13,110.34,110.1,110.12,33950.0,101.446,101.6394,101.4184,101.4368,33950.0
2018-10-19 14:30:00,110.15,110.15,109.95,109.95,9502.0,101.4644,101.4644,101.2802,101.2802,9502.0
2018-10-19 14:35:00,109.98,110.11,109.98,110.02,12053.0,101.3078,101.4276,101.3078,101.3447,12053.0
2018-10-19 14:40:00,110.0,110.04,109.82,109.82,7795.0,101.3262,101.3631,101.1604,101.1604,7795.0
2018-10-19 14:45:00,109.84,109.92,109.68,109.92,11167.0,101.1789,101.2525,101.0315,101.2525,11167.0
2018-10-19 14:50:00,109.96,110.0,109.85,109.97,13032.0,101.2894,101.3262,101.1881,101.2986,13032.0
2018-10-19 14:55:00,110.0,110.02,109.78,109.79,10215.0,101.3262,101.3447,101.1236,101.1328,10215.0
2018-10-19 15:00:00,109.8,109.88,109.61,109.65,11615.0,101.142,101.2157,100.967,101.0038,11615.0
2018-10-19 15:05:00,109.62,109.72,109.56,109.63,13298.0,100.9762,101.0683,100.9209,100.9854,13298.0
2018-10-19 15:10:00,109.64,109.7,109.53,109.58,27672.0,100.9946,101.0499,100.8933,100.9394,27672.0
2018-10-19 15:15:00,109.59,109.81,109.52,109.78,30590.0,100.9486,101.1512,100.8841,101.1236,30590.0
2018-10-19 15:20:00,109.79,109.89,109.7,109.73,25193.0,101.1328,101.2249,101.0499,101.0775,25193.0
2018-10-19 15:25:00,109.73,109.83,109.73,109.8,31829.0,101.0775,101.1696,101.0775,101.142,31829.0
2018-10-19 15:30:00,109.8,109.93,109.77,109.84,31605.0,101.142,101.2618,101.1144,101.1789,31605.0
2018-10-19 15:35:00,109.84,109.95,109.78,109.8,29693.0,101.1789,101.2802,101.1236,101.142,29693.0
2018-10-19 15:40:00,109.79,109.83,109.69,109.71,40447.0,101.1328,101.1696,101.0407,101.0591,40447.0
2018-10-19 15:45:00,109.73,109.81,109.69,109.73,45477.0,101.0775,101.1512,101.0407,101.0775,45477.0
2018-10-19 15:50:00,109.72,109.8,109.7,109.74,52269.0,101.0683,101.142,101.0499,101.0867,52269.0
2018-10-19 15:55:00,109.73,109.74,109.5,109.55,105866.0,101.0775,101.0867,100.8657,100.9117,105866.0
2018-10-22 09:30:00,109.94,110.28,109.72,110.11,28562.0,101.271,101.5842,101.0683,101.4276,28562.0
2018-10-22 09:35:00,110.08,110.28,109.92,109.96,11977.0,101.3999,101.5842,101.2525,101.2894,11977.0
2018-10-22 09:40:00,110.0,110.29,109.9,110.22,64490.0,101.3262,101.5934,101.2341,101.5289,64490.0
2018-10-22 09:45:00,110.22,110.23,109.98,110.13,15038.0,101.5289,101.5381,101.3078,101.446,15038.0
2018-10-22 09:50:00,110.09,110.09,109.87,109.94,20875.0,101.4091,101.4091,101.2065,101.271,20875.0
2018-10-22 09:55:00,109.95,110.04,109.71,109.94,19284.0,101.2802,101.3631,101.0591,101.271,19284.0
2018-10-22 10:00:00,109.92,110.05,109.84,109.91,14588.0,101.2525,101.3723,101.1789,101.2433,14588.0
2018-10-22 10:05:00,109.91,110.07,109.82,110.05,14872.0,101.2433,101.3907,101.1604,101.3723,14872.0
2018-10-22 10:10:00,110.07,110.1,109.73,109.76,9594.0,101.3907,101.4184,101.0775,101.1052,9594.0
2018-10-22 10:15:00,109.77,109.87,109.74,109.77,9722.0,101.1144,101.2065,101.0867,101.1144,9722.0
2018-10-22 10:20:00,109.72,110.02,109.65,109.83,12034.0,101.0683,101.3447,101.0038,101.1696,12034.0
2018-10-22 10:25:00,109.73,109.84,109.6,109.79,8077.0,101.0775,101.1789,100.9578,101.1328,8077.0
2018-10-22 10:30:00,109.81,109.91,109.77,109.83,10656.0,101.1512,101.2433,101.1144,101.1696,10656.0
2018-10-22 10:35:00,109.87,109.93,109.76,109.8,12114.0,101.2065,101.2618,101.1052,101.142,12114.0
2018-10-22 10:40:00,109.8,110.16,109.79,110.02,22245.0,101.142,101.4736,101.1328,101.3447,22245.0
2018-10-22 10:45:00,110.02,110.15,109.9,110.09,12872.0,101.3447,101.4644,101.2341,101.4091,12872.0
2018-10-22 10:50:00,110.12,110.27,110.08,110.13,13050.0,101.4368,101.575,101.3999,101.446,13050.0
2018-10-22 10:55:00,110.14,110.22,110.02,110.22,17865.0,101.4552,101.5289,101.3447,101.5289,17865.0
2018-10-22 11:00:00,110.19,110.19,110.06,110.11,15142.0,101.5013,101.5013,101.3815,101.4276,15142.0
2018-10-22 11:05:00,110.13,110.27,110.11,110.21,10564.0,101.446,101.575,101.4276,101.5197,10564.0
2018-10-22 11:10:00,110.23,110.25,110.1,110.15,15714.0,101.5381,101.5565,101.4184,101.4644,15714.0
2018-10-22 11:15:00,110.15,110.34,110.14,110.31,13207.0,101.4644,101.6394,101.4552,101.6118,13207.0
2018-10-22 11:20:00,110.3,110.61,110.26,110.61,19467.0,101.6026,101.8881,101.5657,101.8881,19467.0
2018-10-22 11:25:00,110.61,110.76,110.55,110.67,13624.0,101.8881,102.0263,101.8329,101.9434,13624.0
2018-10-22 11:30:00,110.67,110.69,110.52,110.56,17215.0,101.9434,101.9618,101.8052,101.8421,17215.0
2018-10-22 11:35:00,110.56,110.65,110.49,110.57,16582.0,101.8421,101.925,101.7776,101.8513,16582.0
2018-10-22 11:40:00,110.52,110.57,110.44,110.51,17525.0,101.8052,101.8513,101.7315,101.796,17525.0
2018-10-22 11:45:00,110.51,110.55,110.43,110.45,14993.0,101.796,101.8329,101.7223,101.7408,14993.0
2018-10-22 11:50:00,110.45,110.47,110.08,110.13,33198.0,101.7408,101.7592,101.3999,101.446,33198.0
2018-10-22 11:55:00,110.1,110.23,110.03,110.14,14225.0,101.4184,101.5381,101.3539,101.4552,14225.0
2018-10-22 12:00:00,110.21,110.23,110.05,110.11,13097.0,101.5197,101.5381,101.3723,101.4276,13097.0
2018-10-22 12:05:00,110.08,110.29,110.04,110.2,11832.0,101.3999,101.5934,101.3631,101.5105,11832.0
2018-10-22 12:10:00,110.2,110.29,110.04,110.06,8120.0,101.5105,101.5934,101.3631,101.3815,8120.0
2018-10-22 12:15:00,110.0,110.19,110.0,110.19,7102.0,101.3262,101.5013,101.3262,101.5013,7102.0
2018-10-22 12:20:00,110.17,110.28,110.08,110.19,11136.0,101.4828,101.5842,101.3999,101.5013,11136.0
2018-10-22 12:25:00,110.16,110.24,110.03,110.24,9180.0,101.4736,101.5473,101.3539,101.5473,9180.0
2018-10-22 12:30:00,110.3,110.32,110.12,110.15,8104.0,101.6026,101.621,101.4368,101.4644,8104.0
2018-10-22 12:35:00,110.17,110.22,110.11,110.15,22176.0,101.4828,101.5289,101.4276,101.4644,22176.0
2018-10-22 12:40:00,110.17,110.21,110.12,110.19,7565.0,101.4828,101.5197,101.4368,101.5013,7565.0
2018-10-22 12:45:00,110.21,110.21,110.11,110.13,14988.0,101.5197,101.5197,101.4276,101.446,14988.0
2018-10-22 12:50:00,110.1,110.23,110.08,110.17,11379.0,101.4184,101.5381,101.3999,101.4828,11379.0
2018-10-22 12:55:00,110.18,110.19,110.1,110.1,9894.0,101.492,101.5013,101.4184,101.4184,9894.0
2018-10-22 13:00:00,110.09,110.13,110.0,110.0,8631.0,101.4091,101.446,101.3262,101.3262,8631.0
2018-10-22 13:05:00,109.99,110.23,109.99,110.16,7756.0,101.317,101.5381,101.317,101.4736,7756.0
2018-10-22 13:10:00,110.18,110.24,110.1,110.14,22246.0,101.492,101.5473,101.4184,101.4552,22246.0
2018-10-22 13:15:00,110.14,110.18,110.1,110.1,16763.0,101.4552,101.492,101.4184,101.4184,16763.0
2018-10-22 13:20:00,110.1,110.11,109.86,109.87,20836.0,101.4184,101.4276,101.1973,101.2065,20836.0
2018-10-22 13:25:00,109.87,110.0,109.87,109.97,56066.0,101.2065,101.3262,101.2065,101.2986,56066.0
2018-10-22 13:30:00,109.92,110.07,109.9,110.05,7337.0,101.2525,101.3907,101.2341,101.3723,7337.0
2018-10-22 13:35:00,110.06,110.22,110.05,110.14,6729.0,101.3815,101.5289,101.3723,101.4552,6729.0
2018-10-22 13:40:00,110.16,110.34,110.16,110.27,5537.0,101.4736,101.6394,101.4736,101.575,5537.0
2018-10-22 13:45:00,110.26,110.34,110.11,110.13,5281.0,101.5657,101.6394,101.4276,101.446,5281.0
2018-10-22 13:50:00,110.13,110.18,110.04,110.07,4761.0,101.446,101.492,101.3631,101.3907,4761.0
2018-10-22 13:55:00,110.13,110.15,109.8,109.89,33995.0,101.446,101.4644,101.142,101.2249,33995.0
2018-10-22 14:00:00,109.91,109.96,109.83,109.93,16273.0,101.2433,101.2894,101.1696,101.2618,16273.0
2018-10-22 14:05:00,109.93,110.03,109.86,109.89,7565.0,101.2618,101.3539,101.1973,101.2249,7565.0
2018-10-22 14:10:00,109.92,109.97,109.77,109.89,12800.0,101.2525,101.2986,101.1144,101.2249,12800.0
2018-10-22 14:15:00,109.86,109.88,109.71,109.81,14866.0,101.1973,101.2157,101.0591,101.1512,14866.0
2018-10-22 14:20:00,109.81,109.89,109.79,109.79,8671.0,101.1512,101.2249,101.1328,101.1328,8671.0
2018-10-22 14:25:00,109.8,109.87,109.75,109.75,7712.0,101.142,101.2065,101.096,101.096,7712.0
2018-10-22 14:30:00,109.75,109.79,109.71,109.76,11280.0,101.096,101.1328,101.0591,101.1052,11280.0
2018-10-22 14:35:00,109.74,109.91,109.74,109.89,13427.0,101.0867,101.2433,101.0867,101.2249,13427.0
2018-10-22 14:40:00,109.89,110.0,109.88,110.0,14310.0,101.2249,101.3262,101.2157,101.3262,14310.0
2018-10-22 14:45:00,110.0,110.3,110.0,110.28,8997.0,101.3262,101.6026,101.3262,101.5842,8997.0
2018-10-22 14:50:00,110.3,110.34,110.2,110.23,21038.0,101.6026,101.6394,101.5105,101.5381,21038.0
2018-10-22 14:55:00,110.23,110.24,110.09,110.11,11498.0,101.5381,101.5473,101.4091,101.4276,11498.0
2018-10-22 15:00:00,110.11,110.32,110.07,110.28,28037.0,101.4276,101.621,101.3907,101.5842,28037.0
2018-10-22 15:05:00,110.25,110.26,110.1,110.11,7910.0,101.5565,101.5657,101.4184,101.4276,7910.0
2018-10-22 15:10:00,110.1,110.18,110.06,110.11,12590.0,101.4184,101.492,101.3815,101.4276,12590.0
2018-10-22 15:15:00,110.14,110.16,109.97,109.99,9542.0,101.4552,101.4736,101.2986,101.317,9542.0
2018-10-22 15:20:00,109.98,110.09,109.98,110.02,16821.0,101.3078,101.4091,101.3078,101.3447,16821.0
2018-10-22 15:25:00,110.02,110.2,109.97,110.18,11087.0,101.3447,101.5105,101.2986,101.492,11087.0
2018-10-22 15:30:00,110.18,110.25,110.11,110.22,10701.0,101.492,101.5565,101.4276,101.5289,10701.0
2018-10-22 15:35:00,110.21,110.34,110.09,110.09,13568.0,101.5197,101.6394,101.4091,101.4091,13568.0
2018-10-22 15:40:00,110.08,110.18,110.02,110.09,22732.0,101.3999,101.492,101.3447,101.4091,22732.0
2018-10-22 15:45:00,110.07,110.12,109.97,110.01,48878.0,101.3907,101.4368,101.2986,101.3355,48878.0
2018-10-22 15:50:00,110.01,110.04,109.99,110.01,50198.0,101.3355,101.3631,101.317,101.3355,50198.0
2018-10-22 15:55:00,110.01,110.08,109.98,110.01,87440.0,101.3355,101.3999,101.3078,101.3355,87440.0
2018-10-23 09:30:00,108.68,109.63,108.68,109.63,33398.0,100.1103,100.9854,100.1103,100.9854,33398.0
2018-10-23 09:35:00,109.52,110.0,109.33,109.35,25990.0,100.8841,101.3262,100.7091,100.7275,25990.0
2018-10-23 09:40:00,109.28,109.78,109.27,109.36,14932.0,100.663,101.1236,100.6538,100.7367,14932.0
2018-10-23 09:45:00,109.36,109.66,109.32,109.54,15306.0,100.7367,101.0131,100.6999,100.9025,15306.0
2018-10-23 09:50:00,109.36,109.46,109.11,109.19,8686.0,100.7367,100.8288,100.5064,100.5801,8686.0
2018-10-23 09:55:00,109.22,109.43,109.08,109.37,32083.0,100.6077,100.8012,100.4788,100.7459,32083.0
2018-10-23 10:00:00,109.39,109.55,109.11,109.17,50334.0,100.7643,100.9117,100.5064,100.5617,50334.0
2018-10-23 10:05:00,109.15,109.21,108.84,109.11,50660.0,100.5433,100.5985,100.2577,100.5064,50660.0
2018-10-23 10:10:00,109.08,109.28,108.91,108.94,28506.0,100.4788,100.663,100.3222,100.3498,28506.0
2018-10-23 10:15:00,108.87,109.0,108.62,109.0,11225.0,100.2853,100.4051,100.0551,100.4051,11225.0
2018-10-23 10:20:00,108.93,109.08,108.78,108.89,35224.0,100.3406,100.4788,100.2024,100.3038,35224.0
2018-10-23 10:25:00,108.9,109.01,108.84,108.92,18328.0,100.313,100.4143,100.2577,100.3314,18328.0
2018-10-23 10:30:00,108.84,108.84,108.57,108.66,10306.0,100.2577,100.2577,100.009,100.0919,10306.0
2018-10-23 10:35:00,108.61,108.81,108.53,108.76,9358.0,100.0458,100.2301,99.9722,100.184,9358.0
2018-10-23 10:40:00,108.83,108.84,108.68,108.75,23247.0,100.2485,100.2577,100.1103,100.1748,23247.0
2018-10-23 10:45:00,108.8,108.94,108.67,108.93,9710.0,100.2209,100.3498,100.1011,100.3406,9710.0
2018-10-23 10:50:00,108.87,109.01,108.75,108.76,9016.0,100.2853,100.4143,100.1748,100.184,9016.0
2018-10-23 10:55:00,108.76,108.76,108.58,108.61,6055.0,100.184,100.184,100.0182,100.0458,6055.0
2018-10-23 11:00:00,108.61,108.63,108.34,108.43,8995.0,100.0458,100.0643,99.7971,99.88,8995.0
2018-10-23 11:05:00,108.44,108.47,108.29,108.42,9145.0,99.8892,99.9169,99.7511,99.8708,9145.0
2018-10-23 11:10:00,108.39,108.6,108.36,108.5,15854.0,99.8432,100.0366,99.8156,99.9445,15854.0
2018-10-23 11:15:00,108.48,108.62,108.45,108.62,17000.0,99.9261,100.0551,99.8985,100.0551,17000.0
2018-10-23 11:20:00,108.58,108.8,108.57,108.66,29044.0,100.0182,100.2209,100.009,100.0919,29044.0
2018-10-23 11:25:00,108.66,108.7,108.52,108.64,8651.0,100.0919,100.1287,99.9629,100.0735,8651.0
2018-10-23 11:30:00,108.62,108.68,108.45,108.49,10090.0,100.0551,100.1103,99.8985,99.9353,10090.0
2018-10-23 11:35:00,108.5,108.69,108.49,108.54,15764.0,99.9445,100.1195,99.9353,99.9814,15764.0
2018-10-23 11:40:00,108.53,108.69,108.53,108.63,25192.0,99.9722,100.1195,99.9722,100.0643,25192.0
2018-10-23 11:45:00,108.63,108.81,108.6,108.81,16846.0,100.0643,100.2301,100.0366,100.2301,16846.0
2018-10-23 11:50:00,108.82,108.84,108.61,108.67,16948.0,100.2393,100.2577,100.0458,100.1011,16948.0
2018-10-23 11:55:00,108.63,108.64,108.47,108.47,16250.0,100.0643,100.0735,99.9169,99.9169,16250.0
2018-10-23 12:00:00,108.52,108.52,108.38,108.52,14795.0,99.9629,99.9629,99.834,99.9629,14795.0
2018-10-23 12:05:00,108.5,108.78,108.47,108.75,9597.0,99.9445,100.2024,99.9169,100.1748,9597.0
2018-10-23 12:10:00,108.75,108.86,108.74,108.81,8401.0,100.1748,100.2761,100.1656,100.2301,8401.0
2018-10-23 12:15:00,108.8,108.82,108.71,108.77,6900.0,100.2209,100.2393,100.138,100.1932,6900.0
2018-10-23 12:20:00,108.79,109.02,108.75,108.93,13183.0,100.2117,100.4235,100.1748,100.3406,13183.0
2018-10-23 12:25:00,108.93,109.12,108.92,109.0,5648.0,100.3406,100.5156,100.3314,100.4051,5648.0
2018-10-23 12:30:00,108.97,109.16,108.97,109.1,4500.0,100.3775,100.5525,100.3775,100.4972,4500.0
2018-10-23 12:35:00,109.12,109.13,108.96,108.99,8375.0,100.5156,100.5248,100.3682,100.3959,8375.0
2018-10-23 12:40:00,108.98,109.01,108.84,108.84,4387.0,100.3867,100.4143,100.2577,100.2577,4387.0
2018-10-23 12:45:00,108.82,108.82,108.7,108.75,10794.0,100.2393,100.2393,100.1287,100.1748,10794.0
2018-10-23 12:50:00,108.75,108.86,108.65,108.71,9800.0,100.1748,100.2761,100.0827,100.138,9800.0
2018-10-23 12:55:00,108.68,108.71,108.62,108.63,5301.0,100.1103,100.138,100.0551,100.0643,5301.0
2018-10-23 13:00:00,108.61,108.98,108.58,108.86,7997.0,100.0458,100.3867,100.0182,100.2761,7997.0
2018-10-23 13:05:00,108.88,109.18,108.88,109.16,9940.0,100.2946,100.5709,100.2946,100.5525,9940.0
2018-10-23 13:10:00,109.17,109.39,109.16,109.23,26912.0,100.5617,100.7643,100.5525,100.617,26912.0
2018-10-23 13:15:00,109.29,109.35,109.19,109.28,4875.0,100.6722,100.7275,100.5801,100.663,4875.0
2018-10-23 13:20:00,109.28,109.48,109.19,109.47,10326.0,100.663,100.8472,100.5801,100.838,10326.0
2018-10-23 13:25:00,109.45,109.6,109.38,109.58,18540.0,100.8196,100.9578,100.7551,100.9394,18540.0
2018-10-23 13:30:00,109.62,109.81,109.62,109.62,22576.0,100.9762,101.1512,100.9762,100.9762,22576.0
2018-10-23 13:35:00,109.62,109.62,109.37,109.47,13517.0,100.9762,100.9762,100.7459,100.838,13517.0
2018-10-23 13:40:00,109.51,109.57,109.35,109.35,7731.0,100.8749,100.9301,100.7275,100.7275,7731.0
2018-10-23 13:45:00,109.4,109.43,109.27,109.31,8208.0,100.7736,100.8012,100.6538,100.6906,8208.0
2018-10-23 13:50:00,109.29,109.49,109.24,109.24,9300.0,100.6722,100.8565,100.6262,100.6262,9300.0
2018-10-23 13:55:00,109.27,109.35,109.14,109.24,7447.0,100.6538,100.7275,100.5341,100.6262,7447.0
2018-10-23 14:00:00,109.27,109.51,109.25,109.42,11064.0,100.6538,100.8749,100.6354,100.792,11064.0
2018-10-23 14:05:00,109.44,109.61,109.36,109.52,8250.0,100.8104,100.967,100.7367,100.8841,8250.0
2018-10-23 14:10:00,109.53,109.67,109.5,109.6,6329.0,100.8933,101.0223,100.8657,100.9578,6329.0
2018-10-23 14:15:00,109.61,109.87,109.61,109.87,10189.0,100.967,101.2065,100.967,101.2065,10189.0
2018-10-23 14:20:00,109.9,109.9,109.75,109.88,13538.0,101.2341,101.2341,101.096,101.2157,13538.0
2018-10-23 14:25:00,109.89,109.91,109.79,109.87,12778.0,101.2249,101.2433,101.1328,101.2065,12778.0
2018-10-23 14:30:00,109.88,110.18,109.85,110.08,13464.0,101.2157,101.492,101.1881,101.3999,13464.0
2018-10-23 14:35:00,110.1,110.22,110.06,110.12,8674.0,101.4184,101.5289,101.3815,101.4368,8674.0
2018-10-23 14:40:00,110.12,110.28,110.05,110.22,11434.0,101.4368,101.5842,101.3723,101.5289,11434.0
2018-10-23 14:45:00,110.23,110.3,110.13,110.3,9929.0,101.5381,101.6026,101.446,101.6026,9929.0
2018-10-23 14:50:00,110.29,110.51,110.26,110.35,12691.0,101.5934,101.796,101.5657,101.6486,12691.0
2018-10-23 14:55:00,110.33,110.49,110.28,110.44,9638.0,101.6302,101.7776,101.5842,101.7315,9638.0
2018-10-23 15:00:00,110.48,110.67,110.38,110.56,25311.0,101.7684,101.9434,101.6763,101.8421,25311.0
2018-10-23 15:05:00,110.57,110.7,110.45,110.52,8498.0,101.8513,101.971,101.7408,101.8052,8498.0
2018-10-23 15:10:00,110.55,110.62,110.44,110.56,14707.0,101.8329,101.8974,101.7315,101.8421,14707.0
2018-10-23 15:15:00,110.57,110.72,110.5,110.58,12201.0,101.8513,101.9895,101.7868,101.8605,12201.0
2018-10-23 15:20:00,110.57,110.79,110.57,110.68,31148.0,101.8513,102.0539,101.8513,101.9526,31148.0
2018-10-23 15:25:00,110.66,110.67,110.35,110.35,17001.0,101.9342,101.9434,101.6486,101.6486,17001.0
2018-10-23 15:30:00,110.36,110.56,110.27,110.56,22294.0,101.6579,101.8421,101.575,101.8421,22294.0
2018-10-23 15:35:00,110.57,110.59,110.36,110.41,22435.0,101.8513,101.8697,101.6579,101.7039,22435.0
2018-10-23 15:40:00,110.4,110.49,110.29,110.37,24114.0,101.6947,101.7776,101.5934,101.6671,24114.0
2018-10-23 15:45:00,110.38,110.56,110.25,110.49,35061.0,101.6763,101.8421,101.5565,101.7776,35061.0
2018-10-23 15:50:00,110.49,110.52,110.21,110.29,42395.0,101.7776,101.8052,101.5197,101.5934,42395.0
2018-10-23 15:55:00,110.3,110.43,110.22,110.38,78930.0,101.6026,101.7223,101.5289,101.6763,78930.0
2018-10-24 09:30:00,110.13,110.44,109.85,110.44,21617.0,101.446,101.7315,101.1881,101.7315,21617.0
2018-10-24 09:35:00,110.45,110.99,110.27,110.88,19128.0,101.7408,102.2382,101.575,102.1369,19128.0
2018-10-24 09:40:00,110.87,111.52,110.65,111.33,26645.0,102.1276,102.7264,101.925,102.5514,26645.0
2018-10-24 09:45:00,111.28,111.47,111.0,111.2,17764.0,102.5053,102.6803,102.2474,102.4316,17764.0
2018-10-24 09:50:00,111.22,111.6,111.13,111.56,23008.0,102.45,102.8001,102.3671,102.7632,23008.0
2018-10-24 09:55:00,111.54,111.76,111.46,111.73,20518.0,102.7448,102.9475,102.6711,102.9198,20518.0
2018-10-24 10:00:00,111.7,111.75,111.45,111.45,22167.0,102.8922,102.9382,102.6619,102.6619,22167.0
2018-10-24 10:05:00,111.41,111.71,111.38,111.67,19783.0,102.6251,102.9014,102.5974,102.8646,19783.0
2018-10-24 10:10:00,111.69,111.87,111.65,111.81,25229.0,102.883,103.0488,102.8461,102.9935,25229.0
2018-10-24 10:15:00,111.8,111.85,111.54,111.55,18280.0,102.9843,103.0304,102.7448,102.754,18280.0
2018-10-24 10:20:00,111.55,111.57,111.26,111.42,8106.0,102.754,102.7724,102.4869,102.6343,8106.0
2018-10-24 10:25:00,111.49,111.5,111.22,111.4,7661.0,102.6988,102.708,102.45,102.6158,7661.0
2018-10-24 10:30:00,111.37,111.65,111.34,111.47,19293.0,102.5882,102.8461,102.5606,102.6803,19293.0
2018-10-24 10:35:00,111.54,111.7,111.49,111.49,3445.0,102.7448,102.8922,102.6988,102.6988,3445.0
2018-10-24 10:40:00,111.44,111.63,111.35,111.54,8300.0,102.6527,102.8277,102.5698,102.7448,8300.0
2018-10-24 10:45:00,111.47,111.52,111.21,111.52,7536.0,102.6803,102.7264,102.4408,102.7264,7536.0
2018-10-24 10:50:00,111.52,111.61,111.36,111.4,5101.0,102.7264,102.8093,102.579,102.6158,5101.0
2018-10-24 10:55:00,111.47,111.52,111.27,111.3,5061.0,102.6803,102.7264,102.4961,102.5237,5061.0
2018-10-24 11:00:00,111.29,111.43,110.96,110.96,19937.0,102.5145,102.6435,102.2105,102.2105,19937.0
2018-10-24 11:05:00,110.94,110.99,110.47,110.56,36207.0,102.1921,102.2382,101.7592,101.8421,36207.0
2018-10-24 11:10:00,110.58,110.98,110.58,110.95,10226.0,101.8605,102.229,101.8605,102.2013,10226.0
2018-10-24 11:15:00,110.95,111.11,110.93,111.02,10101.0,102.2013,102.3487,102.1829,102.2658,10101.0
2018-10-24 11:20:00,110.97,111.21,110.9,111.08,11960.0,102.2198,102.4408,102.1553,102.3211,11960.0
2018-10-24 11:25:00,111.11,111.28,111.03,111.04,11871.0,102.3487,102.5053,102.275,102.2842,11871.0
2018-10-24 11:30:00,111.01,111.23,110.96,111.23,9423.0,102.2566,102.4593,102.2105,102.4593,9423.0
2018-10-24 11:35:00,111.19,111.3,111.08,111.29,10038.0,102.4224,102.5237,102.3211,102.5145,10038.0
2018-10-24 11:40:00,111.32,111.46,111.3,111.36,11172.0,102.5422,102.6711,102.5237,102.579,11172.0
2018-10-24 11:45:00,111.35,111.75,111.35,111.62,19310.0,102.5698,102.9382,102.5698,102.8185,19310.0
2018-10-24 11:50:00,111.59,111.84,111.48,111.84,4450.0,102.7909,103.0212,102.6895,103.0212,4450.0
2018-10-24 11:55:00,111.86,112.21,111.82,112.13,22134.0,103.0396,103.362,103.0027,103.2883,22134.0
2018-10-24 12:00:00,112.11,112.28,111.99,112.12,30459.0,103.2699,103.4265,103.1593,103.2791,30459.0
2018-10-24 12:05:00,112.09,112.13,111.96,112.04,13451.0,103.2514,103.2883,103.1317,103.2054,13451.0
2018-10-24 12:10:00,112.04,112.44,112.04,112.44,13080.0,103.2054,103.5738,103.2054,103.5738,13080.0
2018-10-24 12:15:00,112.45,112.54,112.2,112.24,21933.0,103.5831,103.666,103.3528,103.3896,21933.0
2018-10-24 12:20:00,112.25,112.42,112.25,112.35,41266.0,103.3988,103.5554,103.3988,103.4909,41266.0
2018-10-24 12:25:00,112.32,112.64,112.32,112.59,29938.0,103.4633,103.7581,103.4633,103.712,29938.0
2018-10-24 12:30:00,112.59,112.59,112.21,112.35,41082.0,103.712,103.712,103.362,103.4909,41082.0
2018-10-24 12:35:00,112.35,112.38,112.07,112.13,19326.0,103.4909,103.5186,103.233,103.2883,19326.0
2018-10-24 12:40:00,112.1,112.19,112.04,112.15,18200.0,103.2607,103.3436,103.2054,103.3067,18200.0
2018-10-24 12:45:00,112.14,112.16,112.0,112.0,13440.0,103.2975,103.3159,103.1685,103.1685,13440.0
2018-10-24 12:50:00,111.99,112.55,111.82,112.53,26175.0,103.1593,103.6752,103.0027,103.6567,26175.0
2018-10-24 12:55:00,112.52,112.67,112.49,112.6,16316.0,103.6475,103.7857,103.6199,103.7212,16316.0
2018-10-24 13:00:00,112.59,112.62,112.27,112.28,18351.0,103.712,103.7396,103.4172,103.4265,18351.0
2018-10-24 13:05:00,112.3,112.42,112.27,112.31,26160.0,103.4449,103.5554,103.4172,103.4541,26160.0
2018-10-24 13:10:00,112.3,112.63,112.3,112.63,20857.0,103.4449,103.7489,103.4449,103.7489,20857.0
2018-10-24 13:15:00,112.64,112.64,112.37,112.6,21060.0,103.7581,103.7581,103.5094,103.7212,21060.0
2018-10-24 13:20:00,112.58,112.62,112.35,112.56,13852.0,103.7028,103.7396,103.4909,103.6844,13852.0
2018-10-24 13:25:00,112.56,112.62,112.47,112.6,21513.0,103.6844,103.7396,103.6015,103.7212,21513.0
2018-10-24 13:30:00,112.61,112.66,112.34,112.5,26061.0,103.7304,103.7765,103.4817,103.6291,26061.0
2018-10-24 13:35:00,112.5,112.51,112.1,112.13,135425.0,103.6291,103.6383,103.2607,103.2883,135425.0
2018-10-24 13:40:00,112.13,112.63,112.11,112.63,25306.0,103.2883,103.7489,103.2699,103.7489,25306.0
2018-10-24 13:45:00,112.65,112.71,112.31,112.51,15231.0,103.7673,103.8226,103.4541,103.6383,15231.0
2018-10-24 13:50:00,112.55,112.66,112.3,112.6,37702.0,103.6752,103.7765,103.4449,103.7212,37702.0
2018-10-24 13:55:00,112.61,112.67,112.56,112.61,88063.0,103.7304,103.7857,103.6844,103.7304,88063.0
2018-10-24 14:00:00,112.6,112.7,112.49,112.62,110200.0,103.7212,103.8133,103.6199,103.7396,110200.0
2018-10-24 14:05:00,112.62,112.66,112.53,112.63,58544.0,103.7396,103.7765,103.6567,103.7489,58544.0
2018-10-24 14:10:00,112.6,112.67,112.47,112.47,54285.0,103.7212,103.7857,103.6015,103.6015,54285.0
2018-10-24 14:15:00,112.48,112.65,112.2,112.65,28837.0,103.6107,103.7673,103.3528,103.7673,28837.0
2018-10-24 14:20:00,112.66,112.8,112.51,112.8,39959.0,103.7765,103.9055,103.6383,103.9055,39959.0
2018-10-24 14:25:00,112.85,113.15,112.68,113.13,48320.0,103.9515,104.2279,103.7949,104.2094,48320.0
2018-10-24 14:30:00,113.13,113.43,113.08,113.43,38378.0,104.2094,104.4858,104.1634,104.4858,38378.0
2018-10-24 14:35:00,113.46,113.48,113.07,113.15,40789.0,104.5134,104.5318,104.1542,104.2279,40789.0
2018-10-24 14:40:00,113.14,113.31,113.08,113.28,57795.0,104.2186,104.3752,104.1634,104.3476,57795.0
2018-10-24 14:45:00,113.28,113.29,112.81,112.81,53003.0,104.3476,104.3568,103.9147,103.9147,53003.0
2018-10-24 14:50:00,112.79,113.0,112.71,112.75,24925.0,103.8962,104.0897,103.8226,103.8594,24925.0
2018-10-24 14:55:00,112.74,113.07,112.72,113.01,35556.0,103.8502,104.1542,103.8318,104.0989,35556.0
2018-10-24 15:00:00,113.0,113.0,112.22,112.38,78712.0,104.0897,104.0897,103.3712,103.5186,78712.0
2018-10-24 15:05:00,112.38,112.59,112.38,112.59,21078.0,103.5186,103.712,103.5186,103.712,21078.0
2018-10-24 15:10:00,112.58,112.83,112.56,112.75,36184.0,103.7028,103.9331,103.6844,103.8594,36184.0
2018-10-24 15:15:00,112.74,112.81,112.45,112.51,24409.0,103.8502,103.9147,103.5831,103.6383,24409.0
2018-10-24 15:20:00,112.49,112.58,112.45,112.55,48275.0,103.6199,103.7028,103.5831,103.6752,48275.0
2018-10-24 15:25:00,112.55,112.78,112.3,112.36,50603.0,103.6752,103.887,103.4449,103.5001,50603.0
2018-10-24 15:30:00,112.37,112.52,112.35,112.43,86824.0,103.5094,103.6475,103.4909,103.5646,86824.0
2018-10-24 15:35:00,112.42,112.62,112.38,112.52,81468.0,103.5554,103.7396,103.5186,103.6475,81468.0
2018-10-24 15:40:00,112.52,112.52,112.14,112.14,102698.0,103.6475,103.6475,103.2975,103.2975,102698.0
2018-10-24 15:45:00,112.11,112.36,112.07,112.33,98174.0,103.2699,103.5001,103.233,103.4725,98174.0
2018-10-24 15:50:00,112.33,112.38,111.77,111.77,167065.0,103.4725,103.5186,102.9567,102.9567,167065.0
2018-10-24 15:55:00,111.78,111.78,110.82,110.98,358248.0,102.9659,102.9659,102.0816,102.229,358248.0
2018-10-25 09:30:00,111.87,112.19,111.51,112.07,86788.0,103.0488,103.3436,102.7172,103.233,86788.0
2018-10-25 09:35:00,112.09,112.32,111.6,112.01,36518.0,103.2514,103.4633,102.8001,103.1777,36518.0
2018-10-25 09:40:00,112.06,112.1,111.81,112.06,24516.0,103.2238,103.2607,102.9935,103.2238,24516.0
2018-10-25 09:45:00,111.99,112.03,111.58,111.8,9234.0,103.1593,103.1962,102.7817,102.9843,9234.0
2018-10-25 09:50:00,111.74,112.05,111.56,111.97,25363.0,102.929,103.2146,102.7632,103.1409,25363.0
2018-10-25 09:55:00,111.78,111.97,111.75,111.79,29794.0,102.9659,103.1409,102.9382,102.9751,29794.0
2018-10-25 10:00:00,111.84,112.19,111.69,112.19,26433.0,103.0212,103.3436,102.883,103.3436,26433.0
2018-10-25 10:05:00,112.11,112.24,112.02,112.15,25718.0,103.2699,103.3896,103.187,103.3067,25718.0
2018-10-25 10:10:00,112.18,112.22,111.38,111.75,33513.0,103.3343,103.3712,102.5974,102.9382,33513.0
2018-10-25 10:15:00,111.67,111.85,111.63,111.74,12667.0,102.8646,103.0304,102.8277,102.929,12667.0
2018-10-25 10:20:00,111.72,111.82,111.64,111.82,11335.0,102.9106,103.0027,102.8369,103.0027,11335.0
2018-10-25 10:25:00,111.78,111.8,111.51,111.67,22232.0,102.9659,102.9843,102.7172,102.8646,22232.0
2018-10-25 10:30:00,111.66,111.93,111.53,111.8,38622.0,102.8553,103.1041,102.7356,102.9843,38622.0
2018-10-25 10:35:00,111.85,111.89,111.38,111.4,53829.0,103.0304,103.0672,102.5974,102.6158,53829.0
2018-10-25 10:40:00,111.38,111.9,111.33,111.9,59968.0,102.5974,103.0764,102.5514,103.0764,59968.0
2018-10-25 10:45:00,111.91,111.91,111.39,111.55,31538.0,103.0856,103.0856,102.6066,102.754,31538.0
2018-10-25 10:50:00,111.58,111.85,111.49,111.7,116239.0,102.7817,103.0304,102.6988,102.8922,116239.0
2018-10-25 10:55:00,111.63,111.7,111.29,111.29,33872.0,102.8277,102.8922,102.5145,102.5145,33872.0
2018-10-25 11:00:00,111.32,111.49,111.12,111.17,14632.0,102.5422,102.6988,102.3579,102.404,14632.0
2018-10-25 11:05:00,111.16,111.21,111.01,111.21,25536.0,102.3948,102.4408,102.2566,102.4408,25536.0
2018-10-25 11:10:00,111.2,111.27,111.0,111.17,13716.0,102.4316,102.4961,102.2474,102.404,13716.0
2018-10-25 11:15:00,111.22,111.41,111.06,111.41,9835.0,102.45,102.6251,102.3027,102.6251,9835.0
2018-10-25 11:20:00,111.42,111.8,111.41,111.62,14317.0,102.6343,102.9843,102.6251,102.8185,14317.0
2018-10-25 11:25:00,111.67,111.97,111.63,111.94,13520.0,102.8646,103.1409,102.8277,103.1133,13520.0
2018-10-25 11:30:00,111.97,112.02,111.74,111.8,38201.0,103.1409,103.187,102.929,102.9843,38201.0
2018-10-25 11:35:00,111.75,111.85,111.53,111.64,16779.0,102.9382,103.0304,102.7356,102.8369,16779.0
2018-10-25 11:40:00,111.6,111.65,111.45,111.52,22143.0,102.8001,102.8461,102.6619,102.7264,22143.0
2018-10-25 11:45:00,111.54,111.66,111.33,111.62,17689.0,102.7448,102.8553,102.5514,102.8185,17689.0
2018-10-25 11:50:00,111.62,111.69,111.37,111.48,14102.0,102.8185,102.883,102.5882,102.6895,14102.0
2018-10-25 11:55:00,111.53,111.6,111.27,111.29,11545.0,102.7356,102.8001,102.4961,102.5145,11545.0
2018-10-25 12:00:00,111.26,111.33,111.14,111.23,12865.0,102.4869,102.5514,102.3763,102.4593,12865.0
2018-10-25 12:05:00,111.22,111.41,111.2,111.32,17059.0,102.45,102.6251,102.4316,102.5422,17059.0
2018-10-25 12:10:00,111.36,111.43,111.09,111.18,39723.0,102.579,102.6435,102.3303,102.4132,39723.0
2018-10-25 12:15:00,111.16,111.16,110.97,111.07,10539.0,102.3948,102.3948,102.2198,102.3119,10539.0
2018-10-25 12:20:00,111.07,111.22,111.06,111.22,8332.0,102.3119,102.45,102.3027,102.45,8332.0
2018-10-25 12:25:00,111.23,111.32,111.21,111.3,3307.0,102.4593,102.5422,102.4408,102.5237,3307.0
2018-10-25 12:30:00,111.3,111.34,111.18,111.22,45078.0,102.5237,102.5606,102.4132,102.45,45078.0
2018-10-25 12:35:00,111.25,111.48,111.25,111.47,11737.0,102.4777,102.6895,102.4777,102.6803,11737.0
2018-10-25 12:40:00,111.48,111.54,111.35,111.45,14424.0,102.6895,102.7448,102.5698,102.6619,14424.0
2018-10-25 12:45:00,111.43,111.64,111.43,111.6,5255.0,102.6435,102.8369,102.6435,102.8001,5255.0
2018-10-25 12:50:00,111.64,111.69,111.57,111.64,11340.0,102.8369,102.883,102.7724,102.8369,11340.0
2018-10-25 12:55:00,111.66,111.68,111.52,111.66,10382.0,102.8553,102.8738,102.7264,102.8553,10382.0
2018-10-25 13:00:00,111.63,111.83,111.63,111.71,7479.0,102.8277,103.0119,102.8277,102.9014,7479.0
2018-10-25 13:05:00,111.72,111.74,111.56,111.62,16788.0,102.9106,102.929,102.7632,102.8185,16788.0
2018-10-25 13:10:00,111.67,111.69,111.6,111.65,9868.0,102.8646,102.883,102.8001,102.8461,9868.0
2018-10-25 13:15:00,111.68,111.72,111.63,111.65,10644.0,102.8738,102.9106,102.8277,102.8461,10644.0
2018-10-25 13:20:00,111.67,111.78,111.6,111.62,16116.0,102.8646,102.9659,102.8001,102.8185,16116.0
2018-10-25 13:25:00,111.61,111.7,111.6,111.61,14547.0,102.8093,102.8922,102.8001,102.8093,14547.0
2018-10-25 13:30:00,111.6,111.71,111.55,111.7,12741.0,102.8001,102.9014,102.754,102.8922,12741.0
2018-10-25 13:35:00,111.7,111.95,111.69,111.89,12582.0,102.8922,103.1225,102.883,103.0672,12582.0
2018-10-25 13:40:00,111.89,111.9,111.8,111.83,10260.0,103.0672,103.0764,102.9843,103.0119,10260.0
2018-10-25 13:45:00,111.8,112.06,111.79,112.02,10273.0,102.9843,103.2238,102.9751,103.187,10273.0
2018-10-25 13:50:00,112.0,112.0,111.88,111.91,7436.0,103.1685,103.1685,103.058,103.0856,7436.0
2018-10-25 13:55:00,111.9,111.95,111.88,111.92,10086.0,103.0764,103.1225,103.058,103.0948,10086.0
2018-10-25 14:00:00,111.93,111.93,111.74,111.78,7848.0,103.1041,103.1041,102.929,102.9659,7848.0
2018-10-25 14:05:00,111.8,111.94,111.79,111.9,11124.0,102.9843,103.1133,102.9751,103.0764,11124.0
2018-10-25 14:10:00,111.89,111.95,111.73,111.79,68846.0,103.0672,103.1225,102.9198,102.9751,68846.0
2018-10-25 14:15:00,111.82,111.88,111.63,111.73,72992.0,103.0027,103.058,102.8277,102.9198,72992.0
2018-10-25 14:20:00,111.76,111.84,111.7,111.78,14468.0,102.9475,103.0212,102.8922,102.9659,14468.0
2018-10-25 14:25:00,111.78,112.02,111.78,111.96,31720.0,102.9659,103.187,102.9659,103.1317,31720.0
2018-10-25 14:30:00,111.97,112.13,111.97,112.04,52942.0,103.1409,103.2883,103.1409,103.2054,52942.0
2018-10-25 14:35:00,112.05,112.06,111.94,112.01,33265.0,103.2146,103.2238,103.1133,103.1777,33265.0
2018-10-25 14:40:00,112.01,112.12,111.95,112.03,36387.0,103.1777,103.2791,103.1225,103.1962,36387.0
2018-10-25 14:45:00,112.03,112.03,111.9,111.94,19300.0,103.1962,103.1962,103.0764,103.1133,19300.0
2018-10-25 14:50:00,111.92,112.0,111.76,111.79,20811.0,103.0948,103.1685,102.9475,102.9751,20811.0
2018-10-25 14:55:00,111.82,111.88,111.78,111.8,15259.0,103.0027,103.058,102.9659,102.9843,15259.0
2018-10-25 15:00:00,111.83,111.86,111.7,111.74,17906.0,103.0119,103.0396,102.8922,102.929,17906.0
2018-10-25 15:05:00,111.76,111.84,111.73,111.74,13895.0,102.9475,103.0212,102.9198,102.929,13895.0
2018-10-25 15:10:00,111.75,111.83,111.72,111.72,14774.0,102.9382,103.0119,102.9106,102.9106,14774.0
2018-10-25 15:15:00,111.73,111.84,111.72,111.8,16865.0,102.9198,103.0212,102.9106,102.9843,16865.0
2018-10-25 15:20:00,111.76,111.79,111.64,111.7,21014.0,102.9475,102.9751,102.8369,102.8922,21014.0
2018-10-25 15:25:00,111.68,111.81,111.57,111.81,21410.0,102.8738,102.9935,102.7724,102.9935,21410.0
2018-10-25 15:30:00,111.8,111.87,111.56,111.62,38321.0,102.9843,103.0488,102.7632,102.8185,38321.0
2018-10-25 15:35:00,111.56,111.72,111.56,111.64,21777.0,102.7632,102.9106,102.7632,102.8369,21777.0
2018-10-25 15:40:00,111.66,111.77,111.5,111.6,70493.0,102.8553,102.9567,102.708,102.8001,70493.0
2018-10-25 15:45:00,111.6,111.65,111.35,111.35,39069.0,102.8001,102.8461,102.5698,102.5698,39069.0
2018-10-25 15:50:00,111.34,111.34,110.98,111.19,36649.0,102.5606,102.5606,102.229,102.4224,36649.0
2018-10-25 15:55:00,111.21,111.21,110.97,111.04,114737.0,102.4408,102.4408,102.2198,102.2842,114737.0
2018-10-26 09:30:00,110.15,110.46,109.92,110.08,44492.0,101.4644,101.75,101.2525,101.3999,44492.0
2018-10-26 09:35:00,109.88,110.41,109.87,109.97,13312.0,101.2157,101.7039,101.2065,101.2986,13312.0
2018-10-26 09:40:00,109.95,110.1,109.83,109.88,7236.0,101.2802,101.4184,101.1696,101.2157,7236.0
2018-10-26 09:45:00,109.99,110.18,109.88,109.95,12200.0,101.317,101.492,101.2157,101.2802,12200.0
2018-10-26 09:50:00,109.87,109.87,109.35,109.42,82454.0,101.2065,101.2065,100.7275,100.792,82454.0
2018-10-26 09:55:00,109.41,109.56,109.26,109.4,21104.0,100.7828,100.9209,100.6446,100.7736,21104.0
2018-10-26 10:00:00,109.35,109.37,108.6,108.78,27917.0,100.7275,100.7459,100.0366,100.2024,27917.0
2018-10-26 10:05:00,108.68,108.75,108.4,108.6,19782.0,100.1103,100.1748,99.8524,100.0366,19782.0
2018-10-26 10:10:00,108.7,108.89,108.59,108.68,29431.0,100.1287,100.3038,100.0274,100.1103,29431.0
2018-10-26 10:15:00,108.65,108.89,108.55,108.69,27990.0,100.0827,100.3038,99.9906,100.1195,27990.0
2018-10-26 10:20:00,108.7,108.83,108.49,108.77,8979.0,100.1287,100.2485,99.9353,100.1932,8979.0
2018-10-26 10:25:00,108.85,109.08,108.71,108.73,9241.0,100.2669,100.4788,100.138,100.1564,9241.0
2018-10-26 10:30:00,108.68,108.76,108.4,108.51,34607.0,100.1103,100.184,99.8524,99.9537,34607.0
2018-10-26 10:35:00,108.52,108.52,108.03,108.1,31509.0,99.9629,99.9629,99.5116,99.5761,31509.0
2018-10-26 10:40:00,108.16,108.3,107.81,107.81,25571.0,99.6313,99.7603,99.3089,99.3089,25571.0
2018-10-26 10:45:00,107.83,107.84,107.45,107.61,45409.0,99.3273,99.3366,98.9773,99.1247,45409.0
2018-10-26 10:50:00,107.61,107.63,107.4,107.48,92925.0,99.1247,99.1431,98.9313,99.0049,92925.0
2018-10-26 10:55:00,107.51,107.6,106.81,107.02,36128.0,99.0326,99.1155,98.3878,98.5812,36128.0
2018-10-26 11:00:00,107.0,107.25,107.0,107.12,11999.0,98.5628,98.7931,98.5628,98.6733,11999.0
2018-10-26 11:05:00,107.13,107.38,106.93,107.08,14735.0,98.6825,98.9128,98.4983,98.6365,14735.0
2018-10-26 11:10:00,107.13,107.33,107.04,107.12,66385.0,98.6825,98.8668,98.5996,98.6733,66385.0
2018-10-26 11:15:00,107.11,107.4,107.11,107.2,13325.0,98.6641,98.9313,98.6641,98.747,13325.0
2018-10-26 11:20:00,107.15,107.33,106.98,107.19,64164.0,98.701,98.8668,98.5444,98.7378,64164.0
2018-10-26 11:25:00,107.2,107.42,107.06,107.23,31023.0,98.747,98.9497,98.6181,98.7747,31023.0
2018-10-26 11:30:00,107.28,107.87,107.27,107.8,20074.0,98.8207,99.3642,98.8115,99.2997,20074.0
2018-10-26 11:35:00,107.88,107.91,107.54,107.56,12791.0,99.3734,99.401,99.0602,99.0786,12791.0
2018-10-26 11:40:00,107.63,107.67,107.34,107.38,15760.0,99.1431,99.18,98.876,98.9128,15760.0
2018-10-26 11:45:00,107.34,107.51,107.27,107.31,14510.0,98.876,99.0326,98.8115,98.8484,14510.0
2018-10-26 11:50:00,107.31,107.65,107.28,107.54,9749.0,98.8484,99.1615,98.8207,99.0602,9749.0
2018-10-26 11:55:00,107.53,107.71,107.52,107.54,14911.0,99.051,99.2168,99.0418,99.0602,14911.0
2018-10-26 12:00:00,107.54,107.78,107.52,107.78,17099.0,99.0602,99.2813,99.0418,99.2813,17099.0
2018-10-26 12:05:00,107.83,108.12,107.83,108.12,8775.0,99.3273,99.5945,99.3273,99.5945,8775.0
2018-10-26 12:10:00,108.15,108.15,107.98,108.04,13293.0,99.6221,99.6221,99.4655,99.5208,13293.0
2018-10-26 12:15:00,108.05,108.07,107.86,107.97,27755.0,99.53,99.5484,99.355,99.4563,27755.0
2018-10-26 12:20:00,107.93,108.23,107.92,108.11,9891.0,99.4195,99.6958,99.4103,99.5853,9891.0
2018-10-26 12:25:00,108.14,108.27,108.07,108.21,6559.0,99.6129,99.7327,99.5484,99.6774,6559.0
2018-10-26 12:30:00,108.22,108.44,108.16,108.36,12222.0,99.6866,99.8892,99.6313,99.8156,12222.0
2018-10-26 12:35:00,108.39,108.42,108.2,108.33,9637.0,99.8432,99.8708,99.6682,99.7879,9637.0
2018-10-26 12:40:00,108.34,108.72,108.31,108.69,10752.0,99.7971,100.1472,99.7695,100.1195,10752.0
2018-10-26 12:45:00,108.65,108.88,108.59,108.88,8735.0,100.0827,100.2946,100.0274,100.2946,8735.0
2018-10-26 12:50:00,108.85,108.87,108.62,108.73,16928.0,100.2669,100.2853,100.0551,100.1564,16928.0
2018-10-26 12:55:00,108.69,108.7,108.45,108.52,16446.0,100.1195,100.1287,99.8985,99.9629,16446.0
2018-10-26 13:00:00,108.56,108.83,108.56,108.8,5200.0,99.9998,100.2485,99.9998,100.2209,5200.0
2018-10-26 13:05:00,108.81,108.96,108.64,108.65,12324.0,100.2301,100.3682,100.0735,100.0827,12324.0
2018-10-26 13:10:00,108.58,108.81,108.57,108.67,13081.0,100.0182,100.2301,100.009,100.1011,13081.0
2018-10-26 13:15:00,108.72,108.78,108.58,108.68,7859.0,100.1472,100.2024,100.0182,100.1103,7859.0
2018-10-26 13:20:00,108.66,108.82,108.6,108.65,12064.0,100.0919,100.2393,100.0366,100.0827,12064.0
2018-10-26 13:25:00,108.66,108.75,108.59,108.61,9617.0,100.0919,100.1748,100.0274,100.0458,9617.0
2018-10-26 13:30:00,108.59,108.59,108.36,108.36,12398.0,100.0274,100.0274,99.8156,99.8156,12398.0
2018-10-26 13:35:00,108.36,108.52,108.29,108.33,9120.0,99.8156,99.9629,99.7511,99.7879,9120.0
2018-10-26 13:40:00,108.32,108.65,108.31,108.62,5725.0,99.7787,100.0827,99.7695,100.0551,5725.0
2018-10-26 13:45:00,108.59,108.68,108.5,108.61,12216.0,100.0274,100.1103,99.9445,100.0458,12216.0
2018-10-26 13:50:00,108.62,108.7,108.5,108.7,10557.0,100.0551,100.1287,99.9445,100.1287,10557.0
2018-10-26 13:55:00,108.7,108.98,108.7,108.9,17150.0,100.1287,100.3867,100.1287,100.313,17150.0
2018-10-26 14:00:00,108.87,108.98,108.53,108.57,10336.0,100.2853,100.3867,99.9722,100.009,10336.0
2018-10-26 14:05:00,108.52,108.62,108.44,108.62,10567.0,99.9629,100.0551,99.8892,100.0551,10567.0
2018-10-26 14:10:00,108.65,108.78,108.53,108.61,13136.0,100.0827,100.2024,99.9722,100.0458,13136.0
2018-10-26 14:15:00,108.61,108.73,108.54,108.66,9721.0,100.0458,100.1564,99.9814,100.0919,9721.0
2018-10-26 14:20:00,108.69,108.72,108.41,108.5,18164.0,100.1195,100.1472,99.8616,99.9445,18164.0
2018-10-26 14:25:00,108.51,108.83,108.5,108.74,23049.0,99.9537,100.2485,99.9445,100.1656,23049.0
2018-10-26 14:30:00,108.7,108.73,108.58,108.59,9987.0,100.1287,100.1564,100.0182,100.0274,9987.0
2018-10-26 14:35:00,108.6,109.0,108.59,108.94,19107.0,100.0366,100.4051,100.0274,100.3498,19107.0
2018-10-26 14:40:00,108.92,108.95,108.65,108.72,26527.0,100.3314,100.359,100.0827,100.1472,26527.0
2018-10-26 14:45:00,108.74,108.82,108.43,108.48,18989.0,100.1656,100.2393,99.88,99.9261,18989.0
2018-10-26 14:50:00,108.5,108.51,108.42,108.43,14649.0,99.9445,99.9537,99.8708,99.88,14649.0
2018-10-26 14:55:00,108.41,108.41,108.0,108.07,27352.0,99.8616,99.8616,99.4839,99.5484,27352.0
2018-10-26 15:00:00,108.05,108.05,107.7,107.85,38175.0,99.53,99.53,99.2076,99.3458,38175.0
2018-10-26 15:05:00,107.82,107.97,107.73,107.78,22098.0,99.3181,99.4563,99.2352,99.2813,22098.0
2018-10-26 15:10:00,107.78,107.92,107.43,107.54,51994.0,99.2813,99.4103,98.9589,99.0602,51994.0
2018-10-26 15:15:00,107.56,107.91,107.53,107.86,23127.0,99.0786,99.401,99.051,99.355,23127.0
2018-10-26 15:20:00,107.87,108.16,107.82,107.86,25964.0,99.3642,99.6313,99.3181,99.355,25964.0
2018-10-26 15:25:00,107.83,107.9,107.7,107.79,37737.0,99.3273,99.3918,99.2076,99.2905,37737.0
2018-10-26 15:30:00,107.76,107.84,107.57,107.62,29742.0,99.2629,99.3366,99.0879,99.1339,29742.0
2018-10-26 15:35:00,107.65,108.0,107.59,107.76,42731.0,99.1615,99.4839,99.1063,99.2629,42731.0
2018-10-26 15:40:00,107.75,107.76,107.39,107.39,52943.0,99.2537,99.2629,98.922,98.922,52943.0
2018-10-26 15:45:00,107.41,108.04,107.41,107.93,75440.0,98.9405,99.5208,98.9405,99.4195,75440.0
2018-10-26 15:50:00,107.96,108.36,107.96,108.07,51388.0,99.4471,99.8156,99.4471,99.5484,51388.0
2018-10-26 15:55:00,108.05,108.07,107.56,107.81,124681.0,99.53,99.5484,99.0786,99.3089,124681.0
2018-10-29 09:30:00,108.8,109.95,108.8,109.95,29639.0,100.2209,101.2802,100.2209,101.2802,29639.0
2018-10-29 09:35:00,109.82,110.29,109.61,109.92,23731.0,101.1604,101.5934,100.967,101.2525,23731.0
2018-10-29 09:40:00,109.79,109.92,109.55,109.81,12268.0,101.1328,101.2525,100.9117,101.1512,12268.0
2018-10-29 09:45:00,109.78,110.17,109.78,109.95,8659.0,101.1236,101.4828,101.1236,101.2802,8659.0
2018-10-29 09:50:00,109.91,110.01,109.8,110.0,15161.0,101.2433,101.3355,101.142,101.3262,15161.0
2018-10-29 09:55:00,110.0,110.28,109.88,110.19,51743.0,101.3262,101.5842,101.2157,101.5013,51743.0
2018-10-29 10:00:00,110.24,110.92,110.23,110.89,32514.0,101.5473,102.1737,101.5381,102.1461,32514.0
2018-10-29 10:05:00,110.85,110.98,110.7,110.98,15929.0,102.1092,102.229,101.971,102.229,15929.0
2018-10-29 10:10:00,110.98,111.01,110.65,110.71,12349.0,102.229,102.2566,101.925,101.9803,12349.0
2018-10-29 10:15:00,110.75,111.0,110.75,110.86,16335.0,102.0171,102.2474,102.0171,102.1184,16335.0
2018-10-29 10:20:00,110.87,111.18,110.87,111.06,15676.0,102.1276,102.4132,102.1276,102.3027,15676.0
2018-10-29 10:25:00,111.1,111.39,111.1,111.32,10000.0,102.3395,102.6066,102.3395,102.5422,10000.0
2018-10-29 10:30:00,111.41,111.52,111.17,111.34,12726.0,102.6251,102.7264,102.404,102.5606,12726.0
2018-10-29 10:35:00,111.31,111.39,111.11,111.37,8799.0,102.5329,102.6066,102.3487,102.5882,8799.0
2018-10-29 10:40:00,111.39,111.51,111.33,111.4,12951.0,102.6066,102.7172,102.5514,102.6158,12951.0
2018-10-29 10:45:00,111.39,111.4,111.05,111.07,19037.0,102.6066,102.6158,102.2934,102.3119,19037.0
2018-10-29 10:50:00,111.1,111.35,111.1,111.18,25085.0,102.3395,102.5698,102.3395,102.4132,25085.0
2018-10-29 10:55:00,111.23,111.3,111.09,111.18,15900.0,102.4593,102.5237,102.3303,102.4132,15900.0
2018-10-29 11:00:00,111.18,111.64,111.18,111.55,14410.0,102.4132,102.8369,102.4132,102.754,14410.0
2018-10-29 11:05:00,111.58,111.8,111.53,111.61,18268.0,102.7817,102.9843,102.7356,102.8093,18268.0
2018-10-29 11:10:00,111.61,111.64,111.31,111.34,31417.0,102.8093,102.8369,102.5329,102.5606,31417.0
2018-10-29 11:15:00,111.35,111.66,111.35,111.66,8601.0,102.5698,102.8553,102.5698,102.8553,8601.0
2018-10-29 11:20:00,111.61,111.83,111.61,111.83,8194.0,102.8093,103.0119,102.8093,103.0119,8194.0
2018-10-29 11:25:00,111.87,111.98,111.79,111.92,12917.0,103.0488,103.1501,102.9751,103.0948,12917.0
2018-10-29 11:30:00,111.92,112.11,111.92,112.03,10669.0,103.0948,103.2699,103.0948,103.1962,10669.0
2018-10-29 11:35:00,112.03,112.06,111.76,112.0,6822.0,103.1962,103.2238,102.9475,103.1685,6822.0
2018-10-29 11:40:00,111.95,112.16,111.93,112.13,7205.0,103.1225,103.3159,103.1041,103.2883,7205.0
2018-10-29 11:45:00,112.13,112.26,112.1,112.1,6276.0,103.2883,103.408,103.2607,103.2607,6276.0
2018-10-29 11:50:00,112.11,112.15,111.82,111.85,7472.0,103.2699,103.3067,103.0027,103.0304,7472.0
2018-10-29 11:55:00,111.79,111.88,111.69,111.71,4400.0,102.9751,103.058,102.883,102.9014,4400.0
2018-10-29 12:00:00,111.67,111.72,111.43,111.6,23944.0,102.8646,102.9106,102.6435,102.8001,23944.0
2018-10-29 12:05:00,111.57,111.68,111.45,111.59,12448.0,102.7724,102.8738,102.6619,102.7909,12448.0
2018-10-29 12:10:00,111.59,111.63,111.54,111.56,5624.0,102.7909,102.8277,102.7448,102.7632,5624.0
2018-10-29 12:15:00,111.57,111.85,111.56,111.73,7133.0,102.7724,103.0304,102.7632,102.9198,7133.0
2018-10-29 12:20:00,111.77,111.79,111.52,111.7,11319.0,102.9567,102.9751,102.7264,102.8922,11319.0
2018-10-29 12:25:00,111.69,111.92,111.65,111.92,10900.0,102.883,103.0948,102.8461,103.0948,10900.0
2018-10-29 12:30:00,111.91,112.03,111.78,111.98,8268.0,103.0856,103.1962,102.9659,103.1501,8268.0
2018-10-29 12:35:00,112.09,112.24,112.07,112.15,4850.0,103.2514,103.3896,103.233,103.3067,4850.0
2018-10-29 12:40:00,112.13,112.38,112.12,112.33,7580.0,103.2883,103.5186,103.2791,103.4725,7580.0
2018-10-29 12:45:00,112.32,112.39,112.23,112.26,7363.0,103.4633,103.5278,103.3804,103.408,7363.0
2018-10-29 12:50:00,112.24,112.32,112.09,112.09,10594.0,103.3896,103.4633,103.2514,103.2514,10594.0
2018-10-29 12:55:00,112.07,112.12,111.91,112.02,11898.0,103.233,103.2791,103.0856,103.187,11898.0
2018-10-29 13:00:00,112.06,112.5,112.06,112.49,8166.0,103.2238,103.6291,103.2238,103.6199,8166.0
2018-10-29 13:05:00,112.48,112.48,112.31,112.48,9145.0,103.6107,103.6107,103.4541,103.6107,9145.0
2018-10-29 13:10:00,112.46,112.55,112.35,112.41,8131.0,103.5923,103.6752,103.4909,103.5462,8131.0
2018-10-29 13:15:00,112.34,112.5,112.22,112.28,11013.0,103.4817,103.6291,103.3712,103.4265,11013.0
2018-10-29 13:20:00,112.3,112.38,112.18,112.22,13224.0,103.4449,103.5186,103.3343,103.3712,13224.0
2018-10-29 13:25:00,112.22,112.22,112.01,112.04,20872.0,103.3712,103.3712,103.1777,103.2054,20872.0
2018-10-29 13:30:00,112.0,112.26,112.0,112.19,25375.0,103.1685,103.408,103.1685,103.3436,25375.0
2018-10-29 13:35:00,112.17,112.18,112.01,112.07,16723.0,103.3251,103.3343,103.1777,103.233,16723.0
2018-10-29 13:40:00,112.03,112.21,111.93,112.21,10013.0,103.1962,103.362,103.1041,103.362,10013.0
2018-10-29 13:45:00,112.18,112.28,112.03,112.09,11024.0,103.3343,103.4265,103.1962,103.2514,11024.0
2018-10-29 13:50:00,112.1,112.17,111.83,111.91,28277.0,103.2607,103.3251,103.0119,103.0856,28277.0
2018-10-29 13:55:00,111.91,111.91,111.65,111.65,18005.0,103.0856,103.0856,102.8461,102.8461,18005.0
2018-10-29 14:00:00,111.63,111.65,111.49,111.58,28482.0,102.8277,102.8461,102.6988,102.7817,28482.0
2018-10-29 14:05:00,111.58,111.63,111.49,111.6,23826.0,102.7817,102.8277,102.6988,102.8001,23826.0
2018-10-29 14:10:00,111.62,111.63,111.21,111.3,29071.0,102.8185,102.8277,102.4408,102.5237,29071.0
2018-10-29 14:15:00,111.28,111.28,110.88,110.97,25242.0,102.5053,102.5053,102.1369,102.2198,25242.0
2018-10-29 14:20:00,110.98,111.03,110.55,110.57,43187.0,102.229,102.275,101.8329,101.8513,43187.0
2018-10-29 14:25:00,110.52,110.78,110.46,110.65,27654.0,101.8052,102.0447,101.75,101.925,27654.0
2018-10-29 14:30:00,110.65,110.71,110.41,110.54,23273.0,101.925,101.9803,101.7039,101.8237,23273.0
2018-10-29 14:35:00,110.55,110.68,110.47,110.48,16567.0,101.8329,101.9526,101.7592,101.7684,16567.0
2018-10-29 14:40:00,110.51,110.94,110.5,110.78,11764.0,101.796,102.1921,101.7868,102.0447,11764.0
2018-10-29 14:45:00,110.77,110.95,110.67,110.7,7010.0,102.0355,102.2013,101.9434,101.971,7010.0
2018-10-29 14:50:00,110.72,110.78,110.52,110.59,9556.0,101.9895,102.0447,101.8052,101.8697,9556.0
2018-10-29 14:55:00,110.57,110.76,110.44,110.59,18627.0,101.8513,102.0263,101.7315,101.8697,18627.0
2018-10-29 15:00:00,110.57,110.57,110.32,110.39,12644.0,101.8513,101.8513,101.621,101.6855,12644.0
2018-10-29 15:05:00,110.4,110.48,110.23,110.3,13776.0,101.6947,101.7684,101.5381,101.6026,13776.0
2018-10-29 15:10:00,110.36,110.4,109.97,110.0,16141.0,101.6579,101.6947,101.2986,101.3262,16141.0
2018-10-29 15:15:00,110.02,110.26,109.85,110.18,16986.0,101.3447,101.5657,101.1881,101.492,16986.0
2018-10-29 15:20:00,110.18,110.18,109.82,110.13,15820.0,101.492,101.492,101.1604,101.446,15820.0
2018-10-29 15:25:00,110.13,110.23,109.88,109.91,17720.0,101.446,101.5381,101.2157,101.2433,17720.0
2018-10-29 15:30:00,109.86,109.94,109.47,109.6,25393.0,101.1973,101.271,100.838,100.9578,25393.0
2018-10-29 15:35:00,109.63,109.64,109.34,109.48,24546.0,100.9854,100.9946,100.7183,100.8472,24546.0
2018-10-29 15:40:00,109.44,109.44,108.76,108.79,53404.0,100.8104,100.8104,100.184,100.2117,53404.0
2018-10-29 15:45:00,108.76,109.66,108.72,109.5,59200.0,100.184,101.0131,100.1472,100.8657,59200.0
2018-10-29 15:50:00,109.5,109.78,109.46,109.73,87097.0,100.8657,101.1236,100.8288,101.0775,87097.0
2018-10-29 15:55:00,109.77,110.0,109.51,109.99,106256.0,101.1144,101.3262,100.8749,101.317,106256.0
2018-10-30 09:30:00,110.28,110.57,109.99,110.16,27175.0,101.5842,101.8513,101.317,101.4736,27175.0
2018-10-30 09:35:00,110.24,110.93,110.24,110.78,10738.0,101.5473,102.1829,101.5473,102.0447,10738.0
2018-10-30 09:40:00,110.88,111.32,110.84,111.27,11045.0,102.1369,102.5422,102.1,102.4961,11045.0
2018-10-30 09:45:00,111.18,111.37,110.93,111.07,12161.0,102.4132,102.5882,102.1829,102.3119,12161.0
2018-10-30 09:50:00,111.07,111.21,110.62,111.07,122856.0,102.3119,102.4408,101.8974,102.3119,122856.0
2018-10-30 09:55:00,111.13,111.29,110.94,111.26,12965.0,102.3671,102.5145,102.1921,102.4869,12965.0
2018-10-30 10:00:00,111.31,111.48,110.83,110.87,10526.0,102.5329,102.6895,102.0908,102.1276,10526.0
2018-10-30 10:05:00,110.88,110.88,110.54,110.7,10651.0,102.1369,102.1369,101.8237,101.971,10651.0
2018-10-30 10:10:00,110.73,110.79,110.42,110.66,10900.0,101.9987,102.0539,101.7131,101.9342,10900.0
2018-10-30 10:15:00,110.76,110.96,110.57,110.75,15268.0,102.0263,102.2105,101.8513,102.0171,15268.0
2018-10-30 10:20:00,110.79,110.83,110.52,110.58,6494.0,102.0539,102.0908,101.8052,101.8605,6494.0
2018-10-30 10:25:00,110.57,110.6,110.4,110.59,7732.0,101.8513,101.8789,101.6947,101.8697,7732.0
2018-10-30 10:30:00,110.62,110.76,110.52,110.63,8999.0,101.8974,102.0263,101.8052,101.9066,8999.0
2018-10-30 10:35:00,110.57,110.57,110.28,110.43,8803.0,101.8513,101.8513,101.5842,101.7223,8803.0
2018-10-30 10:40:00,110.46,110.5,110.29,110.35,10522.0,101.75,101.7868,101.5934,101.6486,10522.0
2018-10-30 10:45:00,110.3,110.62,110.28,110.52,10001.0,101.6026,101.8974,101.5842,101.8052,10001.0
2018-10-30 10:50:00,110.51,110.6,110.24,110.29,11018.0,101.796,101.8789,101.5473,101.5934,11018.0
2018-10-30 10:55:00,110.24,110.67,110.21,110.57,9213.0,101.5473,101.9434,101.5197,101.8513,9213.0
2018-10-30 11:00:00,110.6,110.69,110.48,110.61,8503.0,101.8789,101.9618,101.7684,101.8881,8503.0
2018-10-30 11:05:00,110.62,111.0,110.6,110.97,8621.0,101.8974,102.2474,101.8789,102.2198,8621.0
2018-10-30 11:10:00,110.95,111.08,110.8,110.8,27808.0,102.2013,102.3211,102.0632,102.0632,27808.0
2018-10-30 11:15:00,110.77,110.96,110.74,110.96,15758.0,102.0355,102.2105,102.0079,102.2105,15758.0
2018-10-30 11:20:00,110.93,111.11,110.89,111.01,12966.0,102.1829,102.3487,102.1461,102.2566,12966.0
2018-10-30 11:25:00,111.0,111.16,110.98,111.08,36699.0,102.2474,102.3948,102.229,102.3211,36699.0
2018-10-30 11:30:00,111.14,111.46,111.07,111.36,10951.0,102.3763,102.6711,102.3119,102.579,10951.0
2018-10-30 11:35:00,111.4,111.65,111.34,111.65,13769.0,102.6158,102.8461,102.5606,102.8461,13769.0
2018-10-30 11:40:00,111.64,111.7,111.54,111.66,9221.0,102.8369,102.8922,102.7448,102.8553,9221.0
2018-10-30 11:45:00,111.7,111.9,111.61,111.9,9237.0,102.8922,103.0764,102.8093,103.0764,9237.0
2018-10-30 11:50:00,111.89,111.94,111.5,111.51,20577.0,103.0672,103.1133,102.708,102.7172,20577.0
2018-10-30 11:55:00,111.49,111.65,111.44,111.55,13165.0,102.6988,102.8461,102.6527,102.754,13165.0
2018-10-30 12:00:00,111.56,111.72,111.41,111.65,9031.0,102.7632,102.9106,102.6251,102.8461,9031.0
2018-10-30 12:05:00,111.63,111.91,111.59,111.59,31411.0,102.8277,103.0856,102.7909,102.7909,31411.0
2018-10-30 12:10:00,111.58,111.67,111.4,111.41,18677.0,102.7817,102.8646,102.6158,102.6251,18677.0
2018-10-30 12:15:00,111.51,111.57,111.38,111.57,12105.0,102.7172,102.7724,102.5974,102.7724,12105.0
2018-10-30 12:20:00,111.5,111.52,111.35,111.37,9882.0,102.708,102.7264,102.5698,102.5882,9882.0
2018-10-30 12:25:00,111.41,111.44,111.3,111.32,10837.0,102.6251,102.6527,102.5237,102.5422,10837.0
2018-10-30 12:30:00,111.3,111.34,111.1,111.11,8544.0,102.5237,102.5606,102.3395,102.3487,8544.0
2018-10-30 12:35:00,111.09,111.49,111.09,111.49,12610.0,102.3303,102.6988,102.3303,102.6988,12610.0
2018-10-30 12:40:00,111.49,111.64,111.45,111.51,14172.0,102.6988,102.8369,102.6619,102.7172,14172.0
2018-10-30 12:45:00,111.48,111.66,111.47,111.6,16963.0,102.6895,102.8553,102.6803,102.8001,16963.0
2018-10-30 12:50:00,111.63,111.67,111.52,111.58,20903.0,102.8277,102.8646,102.7264,102.7817,20903.0
2018-10-30 12:55:00,111.56,111.56,111.3,111.3,14303.0,102.7632,102.7632,102.5237,102.5237,14303.0
2018-10-30 13:00:00,111.3,111.6,111.27,111.46,32583.0,102.5237,102.8001,102.4961,102.6711,32583.0
2018-10-30 13:05:00,111.44,111.62,111.44,111.62,11795.0,102.6527,102.8185,102.6527,102.8185,11795.0
2018-10-30 13:10:00,111.56,111.6,111.3,111.3,22214.0,102.7632,102.8001,102.5237,102.5237,22214.0
2018-10-30 13:15:00,111.32,111.62,111.3,111.6,11001.0,102.5422,102.8185,102.5237,102.8001,11001.0
2018-10-30 13:20:00,111.57,111.68,111.44,111.56,23597.0,102.7724,102.8738,102.6527,102.7632,23597.0
2018-10-30 13:25:00,111.53,111.54,111.25,111.31,21659.0,102.7356,102.7448,102.4777,102.5329,21659.0
2018-10-30 13:30:00,111.31,111.4,111.13,111.13,16291.0,102.5329,102.6158,102.3671,102.3671,16291.0
2018-10-30 13:35:00,111.14,111.35,111.13,111.29,11686.0,102.3763,102.5698,102.3671,102.5145,11686.0
2018-10-30 13:40:00,111.32,111.64,111.32,111.63,10897.0,102.5422,102.8369,102.5422,102.8277,10897.0
2018-10-30 13:45:00,111.63,111.65,111.44,111.56,29597.0,102.8277,102.8461,102.6527,102.7632,29597.0
2018-10-30 13:50:00,111.6,111.63,111.45,111.54,14187.0,102.8001,102.8277,102.6619,102.7448,14187.0
2018-10-30 13:55:00,111.52,111.71,111.47,111.71,19762.0,102.7264,102.9014,102.6803,102.9014,19762.0
2018-10-30 14:00:00,111.74,111.9,111.59,111.6,16589.0,102.929,103.0764,102.7909,102.8001,16589.0
2018-10-30 14:05:00,111.63,111.63,111.4,111.44,10642.0,102.8277,102.8277,102.6158,102.6527,10642.0
2018-10-30 14:10:00,111.43,111.92,111.43,111.84,30052.0,102.6435,103.0948,102.6435,103.0212,30052.0
2018-10-30 14:15:00,111.82,111.92,111.71,111.78,22463.0,103.0027,103.0948,102.9014,102.9659,22463.0
2018-10-30 14:20:00,111.81,112.17,111.81,112.05,22032.0,102.9935,103.3251,102.9935,103.2146,22032.0
2018-10-30 14:25:00,112.06,112.26,111.96,112.07,136844.0,103.2238,103.408,103.1317,103.233,136844.0
2018-10-30 14:30:00,112.04,112.21,111.89,112.21,23701.0,103.2054,103.362,103.0672,103.362,23701.0
2018-10-30 14:35:00,112.19,112.28,111.8,111.83,78141.0,103.3436,103.4265,102.9843,103.0119,78141.0
2018-10-30 14:40:00,111.85,111.87,111.64,111.76,15966.0,103.0304,103.0488,102.8369,102.9475,15966.0
2018-10-30 14:45:00,111.77,111.8,111.67,111.79,7606.0,102.9567,102.9843,102.8646,102.9751,7606.0
2018-10-30 14:50:00,111.8,112.12,111.8,111.92,20902.0,102.9843,103.2791,102.9843,103.0948,20902.0
2018-10-30 14:55:00,111.91,112.24,111.88,112.13,15096.0,103.0856,103.3896,103.058,103.2883,15096.0
2018-10-30 15:00:00,112.12,112.12,111.83,111.94,13741.0,103.2791,103.2791,103.0119,103.1133,13741.0
2018-10-30 15:05:00,111.95,112.02,111.86,111.98,13918.0,103.1225,103.187,103.0396,103.1501,13918.0
2018-10-30 15:10:00,111.97,112.34,111.95,112.09,22067.0,103.1409,103.4817,103.1225,103.2514,22067.0
2018-10-30 15:15:00,112.11,112.18,111.97,112.09,16961.0,103.2699,103.3343,103.1409,103.2514,16961.0
2018-10-30 15:20:00,112.08,112.08,111.94,112.01,16923.0,103.2422,103.2422,103.1133,103.1777,16923.0
2018-10-30 15:25:00,112.0,112.31,112.0,112.13,23220.0,103.1685,103.4541,103.1685,103.2883,23220.0
2018-10-30 15:30:00,112.16,112.22,112.02,112.12,25539.0,103.3159,103.3712,103.187,103.2791,25539.0
2018-10-30 15:35:00,112.11,112.23,111.98,112.0,29426.0,103.2699,103.3804,103.1501,103.1685,29426.0
2018-10-30 15:40:00,112.02,112.14,111.98,112.1,43789.0,103.187,103.2975,103.1501,103.2607,43789.0
2018-10-30 15:45:00,112.08,112.36,112.02,112.29,52888.0,103.2422,103.5001,103.187,103.4357,52888.0
2018-10-30 15:50:00,112.3,112.5,112.3,112.4,65078.0,103.4449,103.6291,103.4449,103.537,65078.0
2018-10-30 15:55:00,112.4,112.5,112.28,112.44,127842.0,103.537,103.6291,103.4265,103.5738,127842.0
2018-10-31 09:30:00,113.06,113.48,112.12,112.44,49843.0,104.145,104.5318,103.2791,103.5738,49843.0
2018-10-31 09:35:00,112.43,112.49,111.78,112.0,14037.0,103.5646,103.6199,102.9659,103.1685,14037.0
2018-10-31 09:40:00,112.07,112.15,111.94,112.04,24753.0,103.233,103.3067,103.1133,103.2054,24753.0
2018-10-31 09:45:00,111.99,112.0,111.63,111.73,16244.0,103.1593,103.1685,102.8277,102.9198,16244.0
2018-10-31 09:50:00,111.71,111.89,111.43,111.53,21635.0,102.9014,103.0672,102.6435,102.7356,21635.0
2018-10-31 09:55:00,111.56,111.61,111.32,111.32,21137.0,102.7632,102.8093,102.5422,102.5422,21137.0
2018-10-31 10:00:00,111.43,111.43,110.93,111.02,52825.0,102.6435,102.6435,102.1829,102.2658,52825.0
2018-10-31 10:05:00,111.03,111.07,110.84,111.02,20401.0,102.275,102.3119,102.1,102.2658,20401.0
2018-10-31 10:10:00,111.04,111.21,110.9,111.1,36335.0,102.2842,102.4408,102.1553,102.3395,36335.0
2018-10-31 10:15:00,111.11,111.34,111.0,111.34,15276.0,102.3487,102.5606,102.2474,102.5606,15276.0
2018-10-31 10:20:00,111.36,111.48,111.2,111.44,16588.0,102.579,102.6895,102.4316,102.6527,16588.0
2018-10-31 10:25:00,111.4,111.5,111.15,111.32,15860.0,102.6158,102.708,102.3856,102.5422,15860.0
2018-10-31 10:30:00,111.32,111.51,111.29,111.41,15489.0,102.5422,102.7172,102.5145,102.6251,15489.0
2018-10-31 10:35:00,111.41,111.47,111.28,111.3,10879.0,102.6251,102.6803,102.5053,102.5237,10879.0
2018-10-31 10:40:00,111.28,111.3,111.07,111.19,24356.0,102.5053,102.5237,102.3119,102.4224,24356.0
2018-10-31 10:45:00,111.19,111.26,110.9,110.9,16530.0,102.4224,102.4869,102.1553,102.1553,16530.0
2018-10-31 10:50:00,110.97,111.02,110.77,110.95,13986.0,102.2198,102.2658,102.0355,102.2013,13986.0
2018-10-31 10:55:00,110.96,111.1,110.92,110.97,24646.0,102.2105,102.3395,102.1737,102.2198,24646.0
2018-10-31 11:00:00,111.0,111.05,110.84,110.87,9264.0,102.2474,102.2934,102.1,102.1276,9264.0
2018-10-31 11:05:00,110.87,111.18,110.87,110.98,10877.0,102.1276,102.4132,102.1276,102.229,10877.0
2018-10-31 11:10:00,111.03,111.04,110.92,110.97,7225.0,102.275,102.2842,102.1737,102.2198,7225.0
2018-10-31 11:15:00,110.97,111.09,110.92,110.96,9501.0,102.2198,102.3303,102.1737,102.2105,9501.0
2018-10-31 11:20:00,111.0,111.14,110.96,110.96,6904.0,102.2474,102.3763,102.2105,102.2105,6904.0
2018-10-31 11:25:00,110.96,111.13,110.89,111.03,14615.0,102.2105,102.3671,102.1461,102.275,14615.0
2018-10-31 11:30:00,111.01,111.23,110.87,111.02,10021.0,102.2566,102.4593,102.1276,102.2658,10021.0
2018-10-31 11:35:00,111.08,111.3,111.0,111.3,13138.0,102.3211,102.5237,102.2474,102.5237,13138.0
2018-10-31 11:40:00,111.32,111.36,111.19,111.26,9323.0,102.5422,102.579,102.4224,102.4869,9323.0
2018-10-31 11:45:00,111.25,111.4,111.25,111.34,6600.0,102.4777,102.6158,102.4777,102.5606,6600.0
2018-10-31 11:50:00,111.38,111.55,111.35,111.55,69702.0,102.5974,102.754,102.5698,102.754,69702.0
2018-10-31 11:55:00,111.54,111.54,111.34,111.38,46320.0,102.7448,102.7448,102.5606,102.5974,46320.0
2018-10-31 12:00:00,111.41,111.43,111.15,111.17,5600.0,102.6251,102.6435,102.3856,102.404,5600.0
2018-10-31 12:05:00,111.14,111.36,111.13,111.36,9001.0,102.3763,102.579,102.3671,102.579,9001.0
2018-10-31 12:10:00,111.33,111.5,111.33,111.46,15852.0,102.5514,102.708,102.5514,102.6711,15852.0
2018-10-31 12:15:00,111.47,111.47,111.29,111.32,7623.0,102.6803,102.6803,102.5145,102.5422,7623.0
2018-10-31 12:20:00,111.34,111.61,111.33,111.6,16918.0,102.5606,102.8093,102.5514,102.8001,16918.0
2018-10-31 12:25:00,111.58,111.67,111.47,111.52,11900.0,102.7817,102.8646,102.6803,102.7264,11900.0
2018-10-31 12:30:00,111.54,111.54,111.41,111.47,8905.0,102.7448,102.7448,102.6251,102.6803,8905.0
2018-10-31 12:35:00,111.48,111.53,111.45,111.45,11185.0,102.6895,102.7356,102.6619,102.6619,11185.0
2018-10-31 12:40:00,111.43,111.62,111.33,111.61,13978.0,102.6435,102.8185,102.5514,102.8093,13978.0
2018-10-31 12:45:00,111.59,111.88,111.58,111.88,32332.0,102.7909,103.058,102.7817,103.058,32332.0
2018-10-31 12:50:00,111.87,111.87,111.65,111.71,11847.0,103.0488,103.0488,102.8461,102.9014,11847.0
2018-10-31 12:55:00,111.73,111.77,111.6,111.69,22500.0,102.9198,102.9567,102.8001,102.883,22500.0
2018-10-31 13:00:00,111.72,111.8,111.67,111.75,14194.0,102.9106,102.9843,102.8646,102.9382,14194.0
2018-10-31 13:05:00,111.76,111.8,111.71,111.73,7122.0,102.9475,102.9843,102.9014,102.9198,7122.0
2018-10-31 13:10:00,111.76,111.95,111.74,111.89,50028.0,102.9475,103.1225,102.929,103.0672,50028.0
2018-10-31 13:15:00,111.88,111.94,111.85,111.91,13098.0,103.058,103.1133,103.0304,103.0856,13098.0
2018-10-31 13:20:00,111.9,111.95,111.85,111.9,10810.0,103.0764,103.1225,103.0304,103.0764,10810.0
2018-10-31 13:25:00,111.89,111.89,111.78,111.81,5931.0,103.0672,103.0672,102.9659,102.9935,5931.0
2018-10-31 13:30:00,111.8,111.81,111.63,111.63,8466.0,102.9843,102.9935,102.8277,102.8277,8466.0
2018-10-31 13:35:00,111.63,111.66,111.45,111.51,14970.0,102.8277,102.8553,102.6619,102.7172,14970.0
2018-10-31 13:40:00,111.49,111.78,111.43,111.78,9474.0,102.6988,102.9659,102.6435,102.9659,9474.0
2018-10-31 13:45:00,111.75,111.86,111.69,111.79,22586.0,102.9382,103.0396,102.883,102.9751,22586.0
2018-10-31 13:50:00,111.8,111.92,111.78,111.89,18800.0,102.9843,103.0948,102.9659,103.0672,18800.0
2018-10-31 13:55:00,111.89,112.02,111.88,112.0,19161.0,103.0672,103.187,103.058,103.1685,19161.0
2018-10-31 14:00:00,111.98,112.09,111.95,112.02,13796.0,103.1501,103.2514,103.1225,103.187,13796.0
2018-10-31 14:05:00,112.04,112.18,112.0,112.11,18137.0,103.2054,103.3343,103.1685,103.2699,18137.0
2018-10-31 14:10:00,112.16,112.19,112.08,112.19,17574.0,103.3159,103.3436,103.2422,103.3436,17574.0
2018-10-31 14:15:00,112.15,112.28,112.15,112.17,9676.0,103.3067,103.4265,103.3067,103.3251,9676.0
2018-10-31 14:20:00,112.2,112.34,112.17,112.3,7884.0,103.3528,103.4817,103.3251,103.4449,7884.0
2018-10-31 14:25:00,112.3,112.38,112.26,112.34,13503.0,103.4449,103.5186,103.408,103.4817,13503.0
2018-10-31 14:30:00,112.33,112.39,112.25,112.34,11272.0,103.4725,103.5278,103.3988,103.4817,11272.0
2018-10-31 14:35:00,112.33,112.54,112.32,112.51,8662.0,103.4725,103.666,103.4633,103.6383,8662.0
2018-10-31 14:40:00,112.51,112.69,112.51,112.57,5820.0,103.6383,103.8041,103.6383,103.6936,5820.0
2018-10-31 14:45:00,112.57,112.57,112.32,112.32,10362.0,103.6936,103.6936,103.4633,103.4633,10362.0
2018-10-31 14:50:00,112.31,112.36,112.25,112.33,11706.0,103.4541,103.5001,103.3988,103.4725,11706.0
2018-10-31 14:55:00,112.33,112.33,112.13,112.17,15870.0,103.4725,103.4725,103.2883,103.3251,15870.0
2018-10-31 15:00:00,112.18,112.33,112.14,112.21,14538.0,103.3343,103.4725,103.2975,103.362,14538.0
2018-10-31 15:05:00,112.22,112.25,112.05,112.08,14297.0,103.3712,103.3988,103.2146,103.2422,14297.0
2018-10-31 15:10:00,112.07,112.28,112.05,112.27,12260.0,103.233,103.4265,103.2146,103.4172,12260.0
2018-10-31 15:15:00,112.26,112.32,112.15,112.16,11206.0,103.408,103.4633,103.3067,103.3159,11206.0
2018-10-31 15:20:00,112.19,112.19,111.93,111.98,14513.0,103.3436,103.3436,103.1041,103.1501,14513.0
2018-10-31 15:25:00,111.98,112.01,111.81,111.93,22141.0,103.1501,103.1777,102.9935,103.1041,22141.0
2018-10-31 15:30:00,111.93,111.93,111.72,111.8,19506.0,103.1041,103.1041,102.9106,102.9843,19506.0
2018-10-31 15:35:00,111.78,111.82,111.52,111.52,21021.0,102.9659,103.0027,102.7264,102.7264,21021.0
2018-10-31 15:40:00,111.51,111.61,111.44,111.5,32084.0,102.7172,102.8093,102.6527,102.708,32084.0
2018-10-31 15:45:00,111.51,111.61,111.3,111.37,40022.0,102.7172,102.8093,102.5237,102.5882,40022.0
2018-10-31 15:50:00,111.35,111.43,111.29,111.33,42792.0,102.5698,102.6435,102.5145,102.5514,42792.0
2018-10-31 15:55:00,111.32,111.51,111.28,111.36,142489.0,102.5422,102.7172,102.5053,102.579,142489.0
2018-11-01 09:30:00,111.66,112.05,111.11,111.3,31833.0,102.8553,103.2146,102.3487,102.5237,31833.0
2018-11-01 09:35:00,111.29,111.53,110.97,111.33,10701.0,102.5145,102.7356,102.2198,102.5514,10701.0
2018-11-01 09:40:00,111.37,111.51,111.13,111.47,12713.0,102.5882,102.7172,102.3671,102.6803,12713.0
2018-11-01 09:45:00,111.47,111.78,111.46,111.64,19784.0,102.6803,102.9659,102.6711,102.8369,19784.0
2018-11-01 09:50:00,111.63,111.89,111.58,111.74,8468.0,102.8277,103.0672,102.7817,102.929,8468.0
2018-11-01 09:55:00,111.8,112.23,111.8,112.12,25362.0,102.9843,103.3804,102.9843,103.2791,25362.0
2018-11-01 10:00:00,111.87,111.87,111.5,111.68,10673.0,103.0488,103.0488,102.708,102.8738,10673.0
2018-11-01 10:05:00,111.69,111.92,111.57,111.79,22022.0,102.883,103.0948,102.7724,102.9751,22022.0
2018-11-01 10:10:00,111.84,112.48,111.84,112.45,6370.0,103.0212,103.6107,103.0212,103.5831,6370.0
2018-11-01 10:15:00,112.48,112.54,112.2,112.2,9854.0,103.6107,103.666,103.3528,103.3528,9854.0
2018-11-01 10:20:00,112.23,112.6,112.17,112.55,8915.0,103.3804,103.7212,103.3251,103.6752,8915.0
2018-11-01 10:25:00,112.57,112.69,112.46,112.55,5401.0,103.6936,103.8041,103.5923,103.6752,5401.0
2018-11-01 10:30:00,112.48,112.78,112.39,112.7,10683.0,103.6107,103.887,103.5278,103.8133,10683.0
2018-11-01 10:35:00,112.75,112.8,112.34,112.37,13905.0,103.8594,103.9055,103.4817,103.5094,13905.0
2018-11-01 10:40:00,112.39,112.39,112.2,112.28,4355.0,103.5278,103.5278,103.3528,103.4265,4355.0
2018-11-01 10:45:00,112.35,112.65,112.34,112.39,9525.0,103.4909,103.7673,103.4817,103.5278,9525.0
2018-11-01 10:50:00,112.41,112.69,112.38,112.63,6554.0,103.5462,103.8041,103.5186,103.7489,6554.0
2018-11-01 10:55:00,112.64,112.64,112.45,112.52,11267.0,103.7581,103.7581,103.5831,103.6475,11267.0
2018-11-01 11:00:00,112.6,112.64,112.32,112.52,11800.0,103.7212,103.7581,103.4633,103.6475,11800.0
2018-11-01 11:05:00,112.5,112.72,112.48,112.61,12126.0,103.6291,103.8318,103.6107,103.7304,12126.0
2018-11-01 11:10:00,112.71,113.02,112.69,112.97,20460.0,103.8226,104.1081,103.8041,104.062,20460.0
2018-11-01 11:15:00,113.01,113.14,112.96,113.13,8282.0,104.0989,104.2186,104.0528,104.2094,8282.0
2018-11-01 11:20:00,113.12,113.2,112.92,113.16,17794.0,104.2002,104.2739,104.016,104.2371,17794.0
2018-11-01 11:25:00,113.14,113.18,113.05,113.05,7049.0,104.2186,104.2555,104.1357,104.1357,7049.0
2018-11-01 11:30:00,113.07,113.07,112.82,112.87,5567.0,104.1542,104.1542,103.9239,103.9699,5567.0
2018-11-01 11:35:00,112.86,113.09,112.85,113.09,10696.0,103.9607,104.1726,103.9515,104.1726,10696.0
2018-11-01 11:40:00,113.09,113.13,112.87,112.98,24567.0,104.1726,104.2094,103.9699,104.0713,24567.0
2018-11-01 11:45:00,113.0,113.05,112.83,113.05,6800.0,104.0897,104.1357,103.9331,104.1357,6800.0
2018-11-01 11:50:00,113.05,113.2,112.99,113.2,8460.0,104.1357,104.2739,104.0805,104.2739,8460.0
2018-11-01 11:55:00,113.23,113.37,113.2,113.2,7193.0,104.3015,104.4305,104.2739,104.2739,7193.0
2018-11-01 12:00:00,113.19,113.27,113.14,113.19,9120.0,104.2647,104.3384,104.2186,104.2647,9120.0
2018-11-01 12:05:00,113.23,113.4,113.22,113.35,4242.0,104.3015,104.4581,104.2923,104.4121,4242.0
2018-11-01 12:10:00,113.35,113.52,113.35,113.46,11516.0,104.4121,104.5687,104.4121,104.5134,11516.0
2018-11-01 12:15:00,113.45,113.45,113.17,113.2,14042.0,104.5042,104.5042,104.2463,104.2739,14042.0
2018-11-01 12:20:00,113.25,113.28,113.13,113.14,13518.0,104.32,104.3476,104.2094,104.2186,13518.0
2018-11-01 12:25:00,113.13,113.16,113.0,113.1,9826.0,104.2094,104.2371,104.0897,104.1818,9826.0
2018-11-01 12:30:00,113.11,113.32,113.1,113.32,13538.0,104.191,104.3845,104.1818,104.3845,13538.0
2018-11-01 12:35:00,113.3,113.57,113.21,113.34,40746.0,104.366,104.6147,104.2831,104.4029,40746.0
2018-11-01 12:40:00,113.32,113.57,113.32,113.52,8957.0,104.3845,104.6147,104.3845,104.5687,8957.0
2018-11-01 12:45:00,113.55,113.57,113.49,113.51,9774.0,104.5963,104.6147,104.541,104.5595,9774.0
2018-11-01 12:50:00,113.55,113.62,113.46,113.49,12015.0,104.5963,104.6608,104.5134,104.541,12015.0
2018-11-01 12:55:00,113.45,113.65,113.43,113.65,8726.0,104.5042,104.6884,104.4858,104.6884,8726.0
2018-11-01 13:00:00,113.66,113.77,113.59,113.77,12092.0,104.6976,104.799,104.6332,104.799,12092.0
2018-11-01 13:05:00,113.78,113.82,113.57,113.58,19770.0,104.8082,104.845,104.6147,104.6239,19770.0
2018-11-01 13:10:00,113.63,113.71,113.57,113.69,6384.0,104.67,104.7437,104.6147,104.7253,6384.0
2018-11-01 13:15:00,113.72,113.72,113.56,113.56,7369.0,104.7529,104.7529,104.6055,104.6055,7369.0
2018-11-01 13:20:00,113.59,113.65,113.54,113.59,13297.0,104.6332,104.6884,104.5871,104.6332,13297.0
2018-11-01 13:25:00,113.61,113.84,113.61,113.84,7903.0,104.6516,104.8634,104.6516,104.8634,7903.0
2018-11-01 13:30:00,113.82,114.13,113.81,114.07,14189.0,104.845,105.1306,104.8358,105.0753,14189.0
2018-11-01 13:35:00,114.08,114.11,113.94,113.95,11238.0,105.0845,105.1122,104.9556,104.9648,11238.0
2018-11-01 13:40:00,113.96,114.0,113.77,113.89,12158.0,104.974,105.0108,104.799,104.9095,12158.0
2018-11-01 13:45:00,113.9,114.07,113.85,113.85,18514.0,104.9187,105.0753,104.8727,104.8727,18514.0
2018-11-01 13:50:00,113.83,113.83,113.61,113.62,10680.0,104.8542,104.8542,104.6516,104.6608,10680.0
2018-11-01 13:55:00,113.61,113.75,113.58,113.63,10506.0,104.6516,104.7805,104.6239,104.67,10506.0
2018-11-01 14:00:00,113.65,113.75,113.51,113.69,9227.0,104.6884,104.7805,104.5595,104.7253,9227.0
2018-11-01 14:05:00,113.66,113.68,113.41,113.51,24463.0,104.6976,104.7161,104.4674,104.5595,24463.0
2018-11-01 14:10:00,113.54,113.72,113.5,113.68,10382.0,104.5871,104.7529,104.5503,104.7161,10382.0
2018-11-01 14:15:00,113.65,113.93,113.65,113.86,21472.0,104.6884,104.9464,104.6884,104.8819,21472.0
2018-11-01 14:20:00,113.88,113.88,113.74,113.74,10000.0,104.9003,104.9003,104.7713,104.7713,10000.0
2018-11-01 14:25:00,113.75,113.75,113.5,113.63,17654.0,104.7805,104.7805,104.5503,104.67,17654.0
2018-11-01 14:30:00,113.63,113.65,113.38,113.44,16198.0,104.67,104.6884,104.4397,104.495,16198.0
2018-11-01 14:35:00,113.48,113.59,113.45,113.53,12952.0,104.5318,104.6332,104.5042,104.5779,12952.0
2018-11-01 14:40:00,113.51,113.55,113.43,113.51,8583.0,104.5595,104.5963,104.4858,104.5595,8583.0
2018-11-01 14:45:00,113.51,113.59,113.5,113.53,13683.0,104.5595,104.6332,104.5503,104.5779,13683.0
2018-11-01 14:50:00,113.51,113.51,113.39,113.48,9916.0,104.5595,104.5595,104.4489,104.5318,9916.0
2018-11-01 14:55:00,113.49,113.6,113.49,113.53,8775.0,104.541,104.6424,104.541,104.5779,8775.0
2018-11-01 15:00:00,113.51,113.53,113.46,113.47,17378.0,104.5595,104.5779,104.5134,104.5226,17378.0
2018-11-01 15:05:00,113.47,113.52,113.38,113.52,14452.0,104.5226,104.5687,104.4397,104.5687,14452.0
2018-11-01 15:10:00,113.53,113.54,113.36,113.41,26369.0,104.5779,104.5871,104.4213,104.4674,26369.0
2018-11-01 15:15:00,113.41,113.43,113.27,113.39,10898.0,104.4674,104.4858,104.3384,104.4489,10898.0
2018-11-01 15:20:00,113.4,113.4,113.27,113.28,14829.0,104.4581,104.4581,104.3384,104.3476,14829.0
2018-11-01 15:25:00,113.26,113.4,113.25,113.37,12952.0,104.3292,104.4581,104.32,104.4305,12952.0
2018-11-01 15:30:00,113.37,113.38,113.13,113.19,29251.0,104.4305,104.4397,104.2094,104.2647,29251.0
2018-11-01 15:35:00,113.2,113.25,113.19,113.21,30358.0,104.2739,104.32,104.2647,104.2831,30358.0
2018-11-01 15:40:00,113.21,113.46,113.18,113.45,28576.0,104.2831,104.5134,104.2555,104.5042,28576.0
2018-11-01 15:45:00,113.45,113.46,113.19,113.26,40115.0,104.5042,104.5134,104.2647,104.3292,40115.0
2018-11-01 15:50:00,113.25,113.29,113.2,113.21,32996.0,104.32,104.3568,104.2739,104.2831,32996.0
2018-11-01 15:55:00,113.21,113.29,113.07,113.17,81143.0,104.2831,104.3568,104.1542,104.2463,81143.0
2018-11-02 09:30:00,113.79,114.42,113.79,113.8,24578.0,104.8174,105.3977,104.8174,104.8266,24578.0
2018-11-02 09:35:00,113.77,114.66,113.75,114.41,11433.0,104.799,105.6188,104.7805,105.3885,11433.0
2018-11-02 09:40:00,114.38,114.38,113.83,113.84,13477.0,105.3609,105.3609,104.8542,104.8634,13477.0
2018-11-02 09:45:00,113.81,114.01,113.66,113.75,10500.0,104.8358,105.02,104.6976,104.7805,10500.0
2018-11-02 09:50:00,113.83,113.96,113.5,113.62,9762.0,104.8542,104.974,104.5503,104.6608,9762.0
2018-11-02 09:55:00,113.62,113.67,113.35,113.59,17063.0,104.6608,104.7069,104.4121,104.6332,17063.0
2018-11-02 10:00:00,113.69,113.7,113.33,113.44,12855.0,104.7253,104.7345,104.3937,104.495,12855.0
2018-11-02 10:05:00,113.46,113.62,113.41,113.57,28430.0,104.5134,104.6608,104.4674,104.6147,28430.0
2018-11-02 10:10:00,113.59,113.86,113.58,113.77,14649.0,104.6332,104.8819,104.6239,104.799,14649.0
2018-11-02 10:15:00,113.79,113.8,113.58,113.65,6300.0,104.8174,104.8266,104.6239,104.6884,6300.0
2018-11-02 10:20:00,113.64,113.7,113.41,113.55,20027.0,104.6792,104.7345,104.4674,104.5963,20027.0
2018-11-02 10:25:00,113.5,113.65,113.36,113.43,18395.0,104.5503,104.6884,104.4213,104.4858,18395.0
2018-11-02 10:30:00,113.35,113.42,113.1,113.1,7019.0,104.4121,104.4766,104.1818,104.1818,7019.0
2018-11-02 10:35:00,113.05,113.06,112.67,112.67,15376.0,104.1357,104.145,103.7857,103.7857,15376.0
2018-11-02 10:40:00,112.65,112.78,112.38,112.64,16840.0,103.7673,103.887,103.5186,103.7581,16840.0
2018-11-02 10:45:00,112.58,112.6,112.15,112.15,15614.0,103.7028,103.7212,103.3067,103.3067,15614.0
2018-11-02 10:50:00,112.12,112.43,112.11,112.17,25546.0,103.2791,103.5646,103.2699,103.3251,25546.0
2018-11-02 10:55:00,112.18,112.52,112.08,112.46,21920.0,103.3343,103.6475,103.2422,103.5923,21920.0
2018-11-02 11:00:00,112.47,112.51,112.16,112.17,12073.0,103.6015,103.6383,103.3159,103.3251,12073.0
2018-11-02 11:05:00,112.19,112.39,112.19,112.24,21060.0,103.3436,103.5278,103.3436,103.3896,21060.0
2018-11-02 11:10:00,112.22,112.45,112.11,112.15,36139.0,103.3712,103.5831,103.2699,103.3067,36139.0
2018-11-02 11:15:00,112.15,112.16,111.68,111.81,18038.0,103.3067,103.3159,102.8738,102.9935,18038.0
2018-11-02 11:20:00,111.78,112.05,111.66,112.05,32504.0,102.9659,103.2146,102.8553,103.2146,32504.0
2018-11-02 11:25:00,112.11,112.14,111.61,111.93,12469.0,103.2699,103.2975,102.8093,103.1041,12469.0
2018-11-02 11:30:00,111.9,112.03,111.68,111.68,5900.0,103.0764,103.1962,102.8738,102.8738,5900.0
2018-11-02 11:35:00,111.72,111.78,111.53,111.68,8788.0,102.9106,102.9659,102.7356,102.8738,8788.0
2018-11-02 11:40:00,111.68,111.75,111.48,111.61,17344.0,102.8738,102.9382,102.6895,102.8093,17344.0
2018-11-02 11:45:00,111.6,111.61,111.25,111.49,10805.0,102.8001,102.8093,102.4777,102.6988,10805.0
2018-11-02 11:50:00,111.5,111.56,111.34,111.37,10035.0,102.708,102.7632,102.5606,102.5882,10035.0
2018-11-02 11:55:00,111.4,111.58,111.39,111.55,11551.0,102.6158,102.7817,102.6066,102.754,11551.0
2018-11-02 12:00:00,111.55,111.61,111.45,111.5,15625.0,102.754,102.8093,102.6619,102.708,15625.0
2018-11-02 12:05:00,111.5,111.69,111.41,111.46,9096.0,102.708,102.883,102.6251,102.6711,9096.0
2018-11-02 12:10:00,111.42,111.48,111.35,111.36,8837.0,102.6343,102.6895,102.5698,102.579,8837.0
2018-11-02 12:15:00,111.36,111.38,111.22,111.29,6978.0,102.579,102.5974,102.45,102.5145,6978.0
2018-11-02 12:20:00,111.3,111.3,111.2,111.26,7900.0,102.5237,102.5237,102.4316,102.4869,7900.0
2018-11-02 12:25:00,111.26,111.55,111.23,111.55,9518.0,102.4869,102.754,102.4593,102.754,9518.0
2018-11-02 12:30:00,111.5,111.53,111.12,111.16,9379.0,102.708,102.7356,102.3579,102.3948,9379.0
2018-11-02 12:35:00,111.15,111.25,111.0,111.1,23843.0,102.3856,102.4777,102.2474,102.3395,23843.0
2018-11-02 12:40:00,111.1,111.22,111.03,111.05,26534.0,102.3395,102.45,102.275,102.2934,26534.0
2018-11-02 12:45:00,111.03,111.07,110.83,110.92,23105.0,102.275,102.3119,102.0908,102.1737,23105.0
2018-11-02 12:50:00,110.96,111.01,110.81,110.83,13108.0,102.2105,102.2566,102.0724,102.0908,13108.0
2018-11-02 12:55:00,110.81,110.81,110.5,110.75,31695.0,102.0724,102.0724,101.7868,102.0171,31695.0
2018-11-02 13:00:00,110.77,110.79,110.6,110.6,10430.0,102.0355,102.0539,101.8789,101.8789,10430.0
2018-11-02 13:05:00,110.61,110.94,110.54,110.94,9297.0,101.8881,102.1921,101.8237,102.1921,9297.0
2018-11-02 13:10:00,110.9,111.05,110.88,111.0,14268.0,102.1553,102.2934,102.1369,102.2474,14268.0
2018-11-02 13:15:00,111.05,111.09,111.0,111.09,11280.0,102.2934,102.3303,102.2474,102.3303,11280.0
2018-11-02 13:20:00,111.1,111.25,111.06,111.25,11283.0,102.3395,102.4777,102.3027,102.4777,11283.0
2018-11-02 13:25:00,111.23,111.27,111.13,111.22,12634.0,102.4593,102.4961,102.3671,102.45,12634.0
2018-11-02 13:30:00,111.21,111.43,111.17,111.43,9970.0,102.4408,102.6435,102.404,102.6435,9970.0
2018-11-02 13:35:00,111.43,111.43,111.26,111.31,4000.0,102.6435,102.6435,102.4869,102.5329,4000.0
2018-11-02 13:40:00,111.29,111.5,111.2,111.5,13079.0,102.5145,102.708,102.4316,102.708,13079.0
2018-11-02 13:45:00,111.5,111.61,111.41,111.57,8501.0,102.708,102.8093,102.6251,102.7724,8501.0
2018-11-02 13:50:00,111.63,111.72,111.46,111.61,32053.0,102.8277,102.9106,102.6711,102.8093,32053.0
2018-11-02 13:55:00,111.59,111.72,111.51,111.59,26200.0,102.7909,102.9106,102.7172,102.7909,26200.0
2018-11-02 14:00:00,111.56,111.56,111.35,111.36,9976.0,102.7632,102.7632,102.5698,102.579,9976.0
2018-11-02 14:05:00,111.36,111.39,111.25,111.27,9504.0,102.579,102.6066,102.4777,102.4961,9504.0
2018-11-02 14:10:00,111.27,111.36,111.14,111.16,6323.0,102.4961,102.579,102.3763,102.3948,6323.0
2018-11-02 14:15:00,111.17,111.31,111.1,111.3,9279.0,102.404,102.5329,102.3395,102.5237,9279.0
2018-11-02 14:20:00,111.3,111.3,111.11,111.17,9341.0,102.5237,102.5237,102.3487,102.404,9341.0
2018-11-02 14:25:00,111.17,111.96,111.16,111.96,12477.0,102.404,103.1317,102.3948,103.1317,12477.0
2018-11-02 14:30:00,111.86,111.87,111.66,111.76,11690.0,103.0396,103.0488,102.8553,102.9475,11690.0
2018-11-02 14:35:00,111.72,111.75,111.58,111.63,8795.0,102.9106,102.9382,102.7817,102.8277,8795.0
2018-11-02 14:40:00,111.57,111.8,111.57,111.68,13255.0,102.7724,102.9843,102.7724,102.8738,13255.0
2018-11-02 14:45:00,111.69,111.79,111.59,111.75,7120.0,102.883,102.9751,102.7909,102.9382,7120.0
2018-11-02 14:50:00,111.78,111.8,111.65,111.65,15141.0,102.9659,102.9843,102.8461,102.8461,15141.0
2018-11-02 14:55:00,111.64,111.68,111.6,111.61,23686.0,102.8369,102.8738,102.8001,102.8093,23686.0
2018-11-02 15:00:00,111.62,111.66,111.39,111.58,17529.0,102.8185,102.8553,102.6066,102.7817,17529.0
2018-11-02 15:05:00,111.61,111.7,111.48,111.68,10126.0,102.8093,102.8922,102.6895,102.8738,10126.0
2018-11-02 15:10:00,111.66,111.94,111.66,111.8,11106.0,102.8553,103.1133,102.8553,102.9843,11106.0
2018-11-02 15:15:00,111.83,111.83,111.58,111.64,25997.0,103.0119,103.0119,102.7817,102.8369,25997.0
2018-11-02 15:20:00,111.66,111.68,111.56,111.6,31669.0,102.8553,102.8738,102.7632,102.8001,31669.0
2018-11-02 15:25:00,111.6,111.64,111.54,111.61,32590.0,102.8001,102.8369,102.7448,102.8093,32590.0
2018-11-02 15:30:00,111.59,111.74,111.51,111.74,12096.0,102.7909,102.929,102.7172,102.929,12096.0
2018-11-02 15:35:00,111.75,111.91,111.63,111.9,13815.0,102.9382,103.0856,102.8277,103.0764,13815.0
2018-11-02 15:40:00,111.88,112.02,111.84,111.98,22113.0,103.058,103.187,103.0212,103.1501,22113.0
2018-11-02 15:45:00,112.0,112.17,111.91,112.15,37217.0,103.1685,103.3251,103.0856,103.3067,37217.0
2018-11-02 15:50:00,112.16,112.24,112.13,112.14,40871.0,103.3159,103.3896,103.2883,103.2975,40871.0
2018-11-02 15:55:00,112.14,112.21,112.03,112.13,74840.0,103.2975,103.362,103.1962,103.2883,74840.0
2018-11-05 09:30:00,112.1,112.52,112.0,112.48,18653.0,103.2607,103.6475,103.1685,103.6107,18653.0
2018-11-05 09:35:00,112.51,113.29,112.33,113.19,19867.0,103.6383,104.3568,103.4725,104.2647,19867.0
2018-11-05 09:40:00,113.13,113.58,112.9,113.3,13212.0,104.2094,104.6239,103.9976,104.366,13212.0
2018-11-05 09:45:00,113.41,113.67,113.27,113.61,24583.0,104.4674,104.7069,104.3384,104.6516,24583.0
2018-11-05 09:50:00,113.61,113.71,113.21,113.31,28016.0,104.6516,104.7437,104.2831,104.3752,28016.0
2018-11-05 09:55:00,113.35,113.6,113.22,113.58,34559.0,104.4121,104.6424,104.2923,104.6239,34559.0
2018-11-05 10:00:00,113.6,113.63,113.35,113.58,25360.0,104.6424,104.67,104.4121,104.6239,25360.0
2018-11-05 10:05:00,113.51,113.55,113.08,113.22,34803.0,104.5595,104.5963,104.1634,104.2923,34803.0
2018-11-05 10:10:00,113.12,113.21,112.91,113.01,11206.0,104.2002,104.2831,104.0068,104.0989,11206.0
2018-11-05 10:15:00,113.01,113.15,112.86,112.88,5015.0,104.0989,104.2279,103.9607,103.9791,5015.0
2018-11-05 10:20:00,112.91,112.94,112.75,112.9,6679.0,104.0068,104.0344,103.8594,103.9976,6679.0
2018-11-05 10:25:00,112.85,113.04,112.85,113.02,10085.0,103.9515,104.1265,103.9515,104.1081,10085.0
2018-11-05 10:30:00,113.04,113.18,112.95,112.95,4900.0,104.1265,104.2555,104.0436,104.0436,4900.0
2018-11-05 10:35:00,112.95,113.16,112.95,113.11,6590.0,104.0436,104.2371,104.0436,104.191,6590.0
2018-11-05 10:40:00,113.13,113.27,113.1,113.2,7044.0,104.2094,104.3384,104.1818,104.2739,7044.0
2018-11-05 10:45:00,113.19,113.19,112.99,113.13,6348.0,104.2647,104.2647,104.0805,104.2094,6348.0
2018-11-05 10:50:00,113.18,113.35,113.08,113.27,12468.0,104.2555,104.4121,104.1634,104.3384,12468.0
2018-11-05 10:55:00,113.23,113.27,113.0,113.23,26730.0,104.3015,104.3384,104.0897,104.3015,26730.0
2018-11-05 11:00:00,113.22,113.25,113.12,113.25,4412.0,104.2923,104.32,104.2002,104.32,4412.0
2018-11-05 11:05:00,113.27,113.45,113.2,113.41,12721.0,104.3384,104.5042,104.2739,104.4674,12721.0
2018-11-05 11:10:00,113.43,113.65,113.43,113.64,9765.0,104.4858,104.6884,104.4858,104.6792,9765.0
2018-11-05 11:15:00,113.64,113.81,113.62,113.74,13002.0,104.6792,104.8358,104.6608,104.7713,13002.0
2018-11-05 11:20:00,113.75,113.98,113.75,113.86,13718.0,104.7805,104.9924,104.7805,104.8819,13718.0
2018-11-05 11:25:00,113.9,114.06,113.81,114.01,9462.0,104.9187,105.0661,104.8358,105.02,9462.0
2018-11-05 11:30:00,114.01,114.09,113.85,114.09,24369.0,105.02,105.0937,104.8727,105.0937,24369.0
2018-11-05 11:35:00,114.09,114.12,113.89,114.09,13853.0,105.0937,105.1214,104.9095,105.0937,13853.0
2018-11-05 11:40:00,114.09,114.12,113.98,114.07,13205.0,105.0937,105.1214,104.9924,105.0753,13205.0
2018-11-05 11:45:00,114.06,114.13,113.8,113.8,27643.0,105.0661,105.1306,104.8266,104.8266,27643.0
2018-11-05 11:50:00,113.81,114.05,113.78,114.05,14293.0,104.8358,105.0569,104.8082,105.0569,14293.0
2018-11-05 11:55:00,114.03,114.03,113.85,113.95,10704.0,105.0385,105.0385,104.8727,104.9648,10704.0
2018-11-05 12:00:00,113.96,114.12,113.95,114.04,18066.0,104.974,105.1214,104.9648,105.0477,18066.0
2018-11-05 12:05:00,114.05,114.19,114.04,114.15,10614.0,105.0569,105.1858,105.0477,105.149,10614.0
2018-11-05 12:10:00,114.15,114.27,114.08,114.27,11732.0,105.149,105.2595,105.0845,105.2595,11732.0
2018-11-05 12:15:00,114.26,114.4,114.21,114.32,10418.0,105.2503,105.3793,105.2043,105.3056,10418.0
2018-11-05 12:20:00,114.32,114.46,114.26,114.28,8282.0,105.3056,105.4346,105.2503,105.2688,8282.0
2018-11-05 12:25:00,114.25,114.25,114.05,114.1,6734.0,105.2411,105.2411,105.0569,105.1029,6734.0
2018-11-05 12:30:00,114.1,114.12,114.0,114.12,6195.0,105.1029,105.1214,105.0108,105.1214,6195.0
2018-11-05 12:35:00,114.14,114.14,113.78,113.86,10253.0,105.1398,105.1398,104.8082,104.8819,10253.0
2018-11-05 12:40:00,113.86,113.89,113.77,113.78,7300.0,104.8819,104.9095,104.799,104.8082,7300.0
2018-11-05 12:45:00,113.78,113.86,113.65,113.82,7547.0,104.8082,104.8819,104.6884,104.845,7547.0
2018-11-05 12:50:00,113.78,113.88,113.7,113.88,4815.0,104.8082,104.9003,104.7345,104.9003,4815.0
2018-11-05 12:55:00,113.85,113.98,113.85,113.97,8738.0,104.8727,104.9924,104.8727,104.9832,8738.0
2018-11-05 13:00:00,113.99,113.99,113.93,113.93,7288.0,105.0016,105.0016,104.9464,104.9464,7288.0
2018-11-05 13:05:00,113.96,113.98,113.85,113.94,3404.0,104.974,104.9924,104.8727,104.9556,3404.0
2018-11-05 13:10:00,113.92,114.04,113.9,114.04,11419.0,104.9371,105.0477,104.9187,105.0477,11419.0
2018-11-05 13:15:00,114.02,114.05,113.82,113.84,15138.0,105.0293,105.0569,104.845,104.8634,15138.0
2018-11-05 13:20:00,113.88,113.9,113.83,113.85,4659.0,104.9003,104.9187,104.8542,104.8727,4659.0
2018-11-05 13:25:00,113.83,113.97,113.83,113.96,6067.0,104.8542,104.9832,104.8542,104.974,6067.0
2018-11-05 13:30:00,113.96,113.97,113.79,113.88,10937.0,104.974,104.9832,104.8174,104.9003,10937.0
2018-11-05 13:35:00,113.88,113.97,113.8,113.9,12305.0,104.9003,104.9832,104.8266,104.9187,12305.0
2018-11-05 13:40:00,113.91,113.95,113.81,113.85,4999.0,104.9279,104.9648,104.8358,104.8727,4999.0
2018-11-05 13:45:00,113.83,113.95,113.82,113.94,7997.0,104.8542,104.9648,104.845,104.9556,7997.0
2018-11-05 13:50:00,113.94,113.94,113.79,113.8,5847.0,104.9556,104.9556,104.8174,104.8266,5847.0
2018-11-05 13:55:00,113.8,113.87,113.78,113.87,5263.0,104.8266,104.8911,104.8082,104.8911,5263.0
2018-11-05 14:00:00,113.84,113.88,113.82,113.84,5481.0,104.8634,104.9003,104.845,104.8634,5481.0
2018-11-05 14:05:00,113.86,113.87,113.82,113.86,14807.0,104.8819,104.8911,104.845,104.8819,14807.0
2018-11-05 14:10:00,113.87,113.89,113.84,113.87,8014.0,104.8911,104.9095,104.8634,104.8911,8014.0
2018-11-05 14:15:00,113.86,114.15,113.79,114.1,26705.0,104.8819,105.149,104.8174,105.1029,26705.0
2018-11-05 14:20:00,114.1,114.2,114.1,114.2,9938.0,105.1029,105.1951,105.1029,105.1951,9938.0
2018-11-05 14:25:00,114.19,114.32,114.19,114.28,12022.0,105.1858,105.3056,105.1858,105.2688,12022.0
2018-11-05 14:30:00,114.27,114.27,114.19,114.26,9611.0,105.2595,105.2595,105.1858,105.2503,9611.0
2018-11-05 14:35:00,114.27,114.27,114.18,114.25,11060.0,105.2595,105.2595,105.1766,105.2411,11060.0
2018-11-05 14:40:00,114.26,114.26,114.12,114.23,10112.0,105.2503,105.2503,105.1214,105.2227,10112.0
2018-11-05 14:45:00,114.26,114.33,114.21,114.33,18239.0,105.2503,105.3148,105.2043,105.3148,18239.0
2018-11-05 14:50:00,114.37,114.43,114.35,114.36,14809.0,105.3517,105.4069,105.3332,105.3424,14809.0
2018-11-05 14:55:00,114.37,114.45,114.24,114.26,27497.0,105.3517,105.4253,105.2319,105.2503,27497.0
2018-11-05 15:00:00,114.27,114.34,114.18,114.23,12111.0,105.2595,105.324,105.1766,105.2227,12111.0
2018-11-05 15:05:00,114.27,114.3,114.19,114.21,11958.0,105.2595,105.2872,105.1858,105.2043,11958.0
2018-11-05 15:10:00,114.21,114.33,114.2,114.28,10082.0,105.2043,105.3148,105.1951,105.2688,10082.0
2018-11-05 15:15:00,114.28,114.28,114.11,114.14,8923.0,105.2688,105.2688,105.1122,105.1398,8923.0
2018-11-05 15:20:00,114.13,114.15,113.99,114.0,19266.0,105.1306,105.149,105.0016,105.0108,19266.0
2018-11-05 15:25:00,114.01,114.08,113.89,114.08,12795.0,105.02,105.0845,104.9095,105.0845,12795.0
2018-11-05 15:30:00,114.1,114.27,114.07,114.26,14949.0,105.1029,105.2595,105.0753,105.2503,14949.0
2018-11-05 15:35:00,114.26,114.28,114.16,114.22,16151.0,105.2503,105.2688,105.1582,105.2135,16151.0
2018-11-05 15:40:00,114.23,114.27,114.13,114.18,15638.0,105.2227,105.2595,105.1306,105.1766,15638.0
2018-11-05 15:45:00,114.19,114.26,114.11,114.16,31782.0,105.1858,105.2503,105.1122,105.1582,31782.0
2018-11-05 15:50:00,114.13,114.16,114.06,114.1,37880.0,105.1306,105.1582,105.0661,105.1029,37880.0
2018-11-05 15:55:00,114.12,114.24,114.08,114.1,64259.0,105.1214,105.2319,105.0845,105.1029,64259.0
2018-11-06 09:30:00,113.76,114.39,113.76,113.8,25464.0,104.7898,105.3701,104.7898,104.8266,25464.0
2018-11-06 09:35:00,113.8,114.1,113.74,114.05,16495.0,104.8266,105.1029,104.7713,105.0569,16495.0
2018-11-06 09:40:00,114.04,114.28,114.01,114.12,10239.0,105.0477,105.2688,105.02,105.1214,10239.0
2018-11-06 09:45:00,114.08,114.29,114.04,114.09,6361.0,105.0845,105.278,105.0477,105.0937,6361.0
2018-11-06 09:50:00,114.14,114.39,114.06,114.39,3369.0,105.1398,105.3701,105.0661,105.3701,3369.0
2018-11-06 09:55:00,114.43,114.61,114.21,114.61,5556.0,105.4069,105.5727,105.2043,105.5727,5556.0
2018-11-06 10:00:00,114.62,114.75,114.61,114.61,8726.0,105.5819,105.7017,105.5727,105.5727,8726.0
2018-11-06 10:05:00,114.62,114.82,114.56,114.7,11476.0,105.5819,105.7662,105.5267,105.6556,11476.0
2018-11-06 10:10:00,114.72,114.88,114.63,114.83,11524.0,105.6741,105.8214,105.5912,105.7754,11524.0
2018-11-06 10:15:00,114.8,114.88,114.63,114.86,8291.0,105.7477,105.8214,105.5912,105.803,8291.0
2018-11-06 10:20:00,114.85,115.29,114.85,115.15,21908.0,105.7938,106.1991,105.7938,106.0702,21908.0
2018-11-06 10:25:00,115.15,115.15,114.64,114.64,10350.0,106.0702,106.0702,105.6004,105.6004,10350.0
2018-11-06 10:30:00,114.64,114.82,114.64,114.74,7160.0,105.6004,105.7662,105.6004,105.6925,7160.0
2018-11-06 10:35:00,114.69,114.74,114.49,114.52,10474.0,105.6464,105.6925,105.4622,105.4898,10474.0
2018-11-06 10:40:00,114.53,114.65,114.49,114.61,19038.0,105.499,105.6096,105.4622,105.5727,19038.0
2018-11-06 10:45:00,114.61,114.7,114.56,114.59,17178.0,105.5727,105.6556,105.5267,105.5543,17178.0
2018-11-06 10:50:00,114.57,114.57,114.18,114.28,8943.0,105.5359,105.5359,105.1766,105.2688,8943.0
2018-11-06 10:55:00,114.27,114.3,114.0,114.06,8254.0,105.2595,105.2872,105.0108,105.0661,8254.0
2018-11-06 11:00:00,114.08,114.09,113.97,113.97,3588.0,105.0845,105.0937,104.9832,104.9832,3588.0
2018-11-06 11:05:00,113.97,113.99,113.73,113.73,3347.0,104.9832,105.0016,104.7621,104.7621,3347.0
2018-11-06 11:10:00,113.69,113.85,113.63,113.85,10172.0,104.7253,104.8727,104.67,104.8727,10172.0
2018-11-06 11:15:00,113.85,114.13,113.85,114.09,19901.0,104.8727,105.1306,104.8727,105.0937,19901.0
2018-11-06 11:20:00,114.11,114.24,114.1,114.23,5837.0,105.1122,105.2319,105.1029,105.2227,5837.0
2018-11-06 11:25:00,114.22,114.32,114.22,114.23,5734.0,105.2135,105.3056,105.2135,105.2227,5734.0
2018-11-06 11:30:00,114.21,114.26,114.06,114.07,11788.0,105.2043,105.2503,105.0661,105.0753,11788.0
2018-11-06 11:35:00,114.12,114.17,113.92,113.95,19148.0,105.1214,105.1674,104.9371,104.9648,19148.0
2018-11-06 11:40:00,113.96,114.25,113.94,114.25,13950.0,104.974,105.2411,104.9556,105.2411,13950.0
2018-11-06 11:45:00,114.28,114.48,114.24,114.48,9077.0,105.2688,105.453,105.2319,105.453,9077.0
2018-11-06 11:50:00,114.49,114.5,114.42,114.48,47152.0,105.4622,105.4714,105.3977,105.453,47152.0
2018-11-06 11:55:00,114.49,114.59,114.47,114.55,5737.0,105.4622,105.5543,105.4438,105.5175,5737.0
2018-11-06 12:00:00,114.52,114.52,114.29,114.29,5400.0,105.4898,105.4898,105.278,105.278,5400.0
2018-11-06 12:05:00,114.33,114.35,114.22,114.22,2306.0,105.3148,105.3332,105.2135,105.2135,2306.0
2018-11-06 12:10:00,114.21,114.36,114.21,114.28,5507.0,105.2043,105.3424,105.2043,105.2688,5507.0
2018-11-06 12:15:00,114.25,114.25,113.96,113.96,9392.0,105.2411,105.2411,104.974,104.974,9392.0
2018-11-06 12:20:00,114.0,114.01,113.86,113.91,9814.0,105.0108,105.02,104.8819,104.9279,9814.0
2018-11-06 12:25:00,113.9,113.93,113.76,113.93,41829.0,104.9187,104.9464,104.7898,104.9464,41829.0
2018-11-06 12:30:00,113.94,114.16,113.93,114.14,23592.0,104.9556,105.1582,104.9464,105.1398,23592.0
2018-11-06 12:35:00,114.19,114.32,114.18,114.32,5275.0,105.1858,105.3056,105.1766,105.3056,5275.0
2018-11-06 12:40:00,114.33,114.37,114.24,114.26,6095.0,105.3148,105.3517,105.2319,105.2503,6095.0
2018-11-06 12:45:00,114.24,114.29,114.15,114.15,3370.0,105.2319,105.278,105.149,105.149,3370.0
2018-11-06 12:50:00,114.1,114.22,114.1,114.17,4012.0,105.1029,105.2135,105.1029,105.1674,4012.0
2018-11-06 12:55:00,114.15,114.3,114.11,114.29,7680.0,105.149,105.2872,105.1122,105.278,7680.0
2018-11-06 13:00:00,114.31,114.48,114.31,114.41,5046.0,105.2964,105.453,105.2964,105.3885,5046.0
2018-11-06 13:05:00,114.43,114.47,114.39,114.45,2600.0,105.4069,105.4438,105.3701,105.4253,2600.0
2018-11-06 13:10:00,114.46,114.46,114.4,114.44,1118.0,105.4346,105.4346,105.3793,105.4161,1118.0
2018-11-06 13:15:00,114.48,114.49,114.38,114.38,2842.0,105.453,105.4622,105.3609,105.3609,2842.0
2018-11-06 13:20:00,114.34,114.38,114.31,114.38,2270.0,105.324,105.3609,105.2964,105.3609,2270.0
2018-11-06 13:25:00,114.34,114.4,114.3,114.35,3605.0,105.324,105.3793,105.2872,105.3332,3605.0
2018-11-06 13:30:00,114.37,114.47,114.35,114.45,4004.0,105.3517,105.4438,105.3332,105.4253,4004.0
2018-11-06 13:35:00,114.46,114.46,114.34,114.35,7791.0,105.4346,105.4346,105.324,105.3332,7791.0
2018-11-06 13:40:00,114.34,114.34,114.28,114.28,1990.0,105.324,105.324,105.2688,105.2688,1990.0
2018-11-06 13:45:00,114.29,114.42,114.27,114.38,13655.0,105.278,105.3977,105.2595,105.3609,13655.0
2018-11-06 13:50:00,114.4,114.55,114.39,114.53,18111.0,105.3793,105.5175,105.3701,105.499,18111.0
2018-11-06 13:55:00,114.55,114.61,114.36,114.36,10937.0,105.5175,105.5727,105.3424,105.3424,10937.0
2018-11-06 14:00:00,114.38,114.41,114.17,114.2,11410.0,105.3609,105.3885,105.1674,105.1951,11410.0
2018-11-06 14:05:00,114.19,114.23,114.14,114.14,19914.0,105.1858,105.2227,105.1398,105.1398,19914.0
2018-11-06 14:10:00,114.1,114.51,114.1,114.18,10581.0,105.1029,105.4806,105.1029,105.1766,10581.0
2018-11-06 14:15:00,114.17,114.18,114.05,114.12,7493.0,105.1674,105.1766,105.0569,105.1214,7493.0
2018-11-06 14:20:00,114.12,114.12,113.94,113.94,17081.0,105.1214,105.1214,104.9556,104.9556,17081.0
2018-11-06 14:25:00,113.93,113.96,113.7,113.73,10843.0,104.9464,104.974,104.7345,104.7621,10843.0
2018-11-06 14:30:00,113.71,113.71,113.54,113.64,20291.0,104.7437,104.7437,104.5871,104.6792,20291.0
2018-11-06 14:35:00,113.62,113.93,113.61,113.93,13777.0,104.6608,104.9464,104.6516,104.9464,13777.0
2018-11-06 14:40:00,113.98,114.03,113.93,113.98,2200.0,104.9924,105.0385,104.9464,104.9924,2200.0
2018-11-06 14:45:00,114.01,114.06,113.94,113.94,4690.0,105.02,105.0661,104.9556,104.9556,4690.0
2018-11-06 14:50:00,113.99,114.14,113.99,114.14,9134.0,105.0016,105.1398,105.0016,105.1398,9134.0
2018-11-06 14:55:00,114.14,114.19,114.12,114.15,5232.0,105.1398,105.1858,105.1214,105.149,5232.0
2018-11-06 15:00:00,114.15,114.29,114.06,114.23,7290.0,105.149,105.278,105.0661,105.2227,7290.0
2018-11-06 15:05:00,114.22,114.32,114.22,114.31,3905.0,105.2135,105.3056,105.2135,105.2964,3905.0
2018-11-06 15:10:00,114.28,114.38,114.28,114.33,9229.0,105.2688,105.3609,105.2688,105.3148,9229.0
2018-11-06 15:15:00,114.34,114.37,114.28,114.32,6028.0,105.324,105.3517,105.2688,105.3056,6028.0
2018-11-06 15:20:00,114.35,114.44,114.24,114.36,8000.0,105.3332,105.4161,105.2319,105.3424,8000.0
2018-11-06 15:25:00,114.35,114.41,114.31,114.33,7055.0,105.3332,105.3885,105.2964,105.3148,7055.0
2018-11-06 15:30:00,114.34,114.38,114.25,114.25,12532.0,105.324,105.3609,105.2411,105.2411,12532.0
2018-11-06 15:35:00,114.27,114.32,114.18,114.24,11476.0,105.2595,105.3056,105.1766,105.2319,11476.0
2018-11-06 15:40:00,114.26,114.28,114.21,114.21,8010.0,105.2503,105.2688,105.2043,105.2043,8010.0
2018-11-06 15:45:00,114.2,114.35,114.14,114.31,18118.0,105.1951,105.3332,105.1398,105.2964,18118.0
2018-11-06 15:50:00,114.31,114.34,114.26,114.28,51962.0,105.2964,105.324,105.2503,105.2688,51962.0
2018-11-06 15:55:00,114.29,114.43,114.24,114.38,94208.0,105.278,105.4069,105.2319,105.3609,94208.0
2018-11-07 09:30:00,115.36,115.4,114.68,114.85,38545.0,106.2636,106.3004,105.6372,105.7938,38545.0
2018-11-07 09:35:00,114.91,115.84,114.81,115.72,25788.0,105.8491,106.7057,105.757,106.5952,25788.0
2018-11-07 09:40:00,115.71,115.72,115.46,115.5,17628.0,106.586,106.5952,106.3557,106.3926,17628.0
2018-11-07 09:45:00,115.59,115.65,115.4,115.51,5954.0,106.4755,106.5307,106.3004,106.4018,5954.0
2018-11-07 09:50:00,115.36,115.36,114.98,115.35,11687.0,106.2636,106.2636,105.9136,106.2544,11687.0
2018-11-07 09:55:00,115.31,115.61,115.28,115.61,9937.0,106.2175,106.4939,106.1899,106.4939,9937.0
2018-11-07 10:00:00,115.55,115.55,115.03,115.06,7257.0,106.4386,106.4386,105.9596,105.9872,7257.0
2018-11-07 10:05:00,115.05,115.05,114.61,114.69,8211.0,105.978,105.978,105.5727,105.6464,8211.0
2018-11-07 10:10:00,114.79,114.98,114.7,114.93,5314.0,105.7385,105.9136,105.6556,105.8675,5314.0
2018-11-07 10:15:00,114.97,114.97,114.56,114.62,5036.0,105.9043,105.9043,105.5267,105.5819,5036.0
2018-11-07 10:20:00,114.68,114.79,114.65,114.79,12866.0,105.6372,105.7385,105.6096,105.7385,12866.0
2018-11-07 10:25:00,114.75,114.85,114.64,114.85,14243.0,105.7017,105.7938,105.6004,105.7938,14243.0
2018-11-07 10:30:00,114.81,114.94,114.69,114.92,17252.0,105.757,105.8767,105.6464,105.8583,17252.0
2018-11-07 10:35:00,114.95,115.0,114.71,114.73,8410.0,105.8859,105.932,105.6648,105.6833,8410.0
2018-11-07 10:40:00,114.77,115.06,114.71,114.99,7639.0,105.7201,105.9872,105.6648,105.9228,7639.0
2018-11-07 10:45:00,115.08,115.3,114.99,115.2,33941.0,106.0057,106.2083,105.9228,106.1162,33941.0
2018-11-07 10:50:00,115.21,115.43,115.21,115.43,8990.0,106.1254,106.3281,106.1254,106.3281,8990.0
2018-11-07 10:55:00,115.44,115.52,115.29,115.48,20438.0,106.3373,106.411,106.1991,106.3741,20438.0
2018-11-07 11:00:00,115.51,115.6,115.28,115.56,34795.0,106.4018,106.4847,106.1899,106.4478,34795.0
2018-11-07 11:05:00,115.58,116.03,115.57,115.92,28127.0,106.4662,106.8808,106.457,106.7794,28127.0
2018-11-07 11:10:00,115.86,116.03,115.8,115.84,12700.0,106.7242,106.8808,106.6689,106.7057,12700.0
2018-11-07 11:15:00,115.86,115.91,115.56,115.61,7984.0,106.7242,106.7702,106.4478,106.4939,7984.0
2018-11-07 11:20:00,115.58,115.67,115.43,115.66,15760.0,106.4662,106.5491,106.3281,106.5399,15760.0
2018-11-07 11:25:00,115.66,115.72,115.53,115.63,7536.0,106.5399,106.5952,106.4202,106.5123,7536.0
2018-11-07 11:30:00,115.65,116.07,115.64,116.02,12896.0,106.5307,106.9176,106.5215,106.8715,12896.0
2018-11-07 11:35:00,116.0,116.01,115.82,115.91,7935.0,106.8531,106.8623,106.6873,106.7702,7935.0
2018-11-07 11:40:00,115.94,116.03,115.77,115.8,7689.0,106.7979,106.8808,106.6413,106.6689,7689.0
2018-11-07 11:45:00,115.82,115.91,115.78,115.88,10408.0,106.6873,106.7702,106.6505,106.7426,10408.0
2018-11-07 11:50:00,115.88,115.92,115.8,115.9,7121.0,106.7426,106.7794,106.6689,106.761,7121.0
2018-11-07 11:55:00,115.9,115.92,115.84,115.92,13874.0,106.761,106.7794,106.7057,106.7794,13874.0
2018-11-07 12:00:00,115.92,116.18,115.92,116.08,19208.0,106.7794,107.0189,106.7794,106.9268,19208.0
2018-11-07 12:05:00,116.1,116.14,115.99,115.99,4067.0,106.9452,106.9821,106.8439,106.8439,4067.0
2018-11-07 12:10:00,115.99,116.06,115.98,115.99,5402.0,106.8439,106.9084,106.8347,106.8439,5402.0
2018-11-07 12:15:00,115.99,116.04,115.9,115.93,15692.0,106.8439,106.89,106.761,106.7886,15692.0
2018-11-07 12:20:00,115.92,115.94,115.79,115.88,13225.0,106.7794,106.7979,106.6597,106.7426,13225.0
2018-11-07 12:25:00,115.86,115.88,115.82,115.86,7845.0,106.7242,106.7426,106.6873,106.7242,7845.0
2018-11-07 12:30:00,115.88,116.05,115.87,115.95,41629.0,106.7426,106.8992,106.7334,106.8071,41629.0
2018-11-07 12:35:00,115.97,115.98,115.85,115.86,17486.0,106.8255,106.8347,106.715,106.7242,17486.0
2018-11-07 12:40:00,115.88,115.9,115.78,115.78,2824.0,106.7426,106.761,106.6505,106.6505,2824.0
2018-11-07 12:45:00,115.78,115.85,115.7,115.8,7951.0,106.6505,106.715,106.5768,106.6689,7951.0
2018-11-07 12:50:00,115.83,115.87,115.6,115.62,16039.0,106.6965,106.7334,106.4847,106.5031,16039.0
2018-11-07 12:55:00,115.63,115.72,115.6,115.71,7062.0,106.5123,106.5952,106.4847,106.586,7062.0
2018-11-07 13:00:00,115.75,115.85,115.75,115.78,3751.0,106.6228,106.715,106.6228,106.6505,3751.0
2018-11-07 13:05:00,115.78,116.1,115.76,115.99,116335.0,106.6505,106.9452,106.6321,106.8439,116335.0
2018-11-07 13:10:00,115.98,116.0,115.85,115.86,10990.0,106.8347,106.8531,106.715,106.7242,10990.0
2018-11-07 13:15:00,115.84,115.85,115.74,115.8,9635.0,106.7057,106.715,106.6136,106.6689,9635.0
2018-11-07 13:20:00,115.81,115.98,115.8,115.88,7183.0,106.6781,106.8347,106.6689,106.7426,7183.0
2018-11-07 13:25:00,115.93,115.94,115.73,115.82,10310.0,106.7886,106.7979,106.6044,106.6873,10310.0
2018-11-07 13:30:00,115.84,115.9,115.74,115.77,3335.0,106.7057,106.761,106.6136,106.6413,3335.0
2018-11-07 13:35:00,115.78,115.82,115.68,115.69,13594.0,106.6505,106.6873,106.5584,106.5676,13594.0
2018-11-07 13:40:00,115.7,115.8,115.62,115.7,17889.0,106.5768,106.6689,106.5031,106.5768,17889.0
2018-11-07 13:45:00,115.73,115.81,115.65,115.65,14266.0,106.6044,106.6781,106.5307,106.5307,14266.0
2018-11-07 13:50:00,115.65,115.65,115.29,115.29,91322.0,106.5307,106.5307,106.1991,106.1991,91322.0
2018-11-07 13:55:00,115.29,115.71,115.21,115.59,66720.0,106.1991,106.586,106.1254,106.4755,66720.0
2018-11-07 14:00:00,115.63,115.7,115.54,115.65,19451.0,106.5123,106.5768,106.4294,106.5307,19451.0
2018-11-07 14:05:00,115.66,115.98,115.66,115.98,3877.0,106.5399,106.8347,106.5399,106.8347,3877.0
2018-11-07 14:10:00,115.95,116.09,115.94,116.0,10479.0,106.8071,106.936,106.7979,106.8531,10479.0
2018-11-07 14:15:00,116.0,116.09,115.97,116.09,11610.0,106.8531,106.936,106.8255,106.936,11610.0
2018-11-07 14:20:00,116.1,116.13,115.91,115.91,20782.0,106.9452,106.9729,106.7702,106.7702,20782.0
2018-11-07 14:25:00,115.89,115.9,115.8,115.84,7884.0,106.7518,106.761,106.6689,106.7057,7884.0
2018-11-07 14:30:00,115.83,115.98,115.82,115.82,15962.0,106.6965,106.8347,106.6873,106.6873,15962.0
2018-11-07 14:35:00,115.83,116.06,115.82,116.04,4434.0,106.6965,106.9084,106.6873,106.89,4434.0
2018-11-07 14:40:00,116.05,116.11,115.99,116.01,7187.0,106.8992,106.9545,106.8439,106.8623,7187.0
2018-11-07 14:45:00,115.97,116.07,115.88,115.98,7737.0,106.8255,106.9176,106.7426,106.8347,7737.0
2018-11-07 14:50:00,115.98,116.02,115.94,116.0,9263.0,106.8347,106.8715,106.7979,106.8531,9263.0
2018-11-07 14:55:00,115.99,116.17,115.99,116.12,14809.0,106.8439,107.0097,106.8439,106.9637,14809.0
2018-11-07 15:00:00,116.14,116.21,116.1,116.1,6632.0,106.9821,107.0466,106.9452,106.9452,6632.0
2018-11-07 15:05:00,116.12,116.17,116.1,116.13,13969.0,106.9637,107.0097,106.9452,106.9729,13969.0
2018-11-07 15:10:00,116.13,116.31,116.11,116.29,11678.0,106.9729,107.1387,106.9545,107.1203,11678.0
2018-11-07 15:15:00,116.28,116.28,116.11,116.13,7194.0,107.111,107.111,106.9545,106.9729,7194.0
2018-11-07 15:20:00,116.14,116.17,116.12,116.13,7610.0,106.9821,107.0097,106.9637,106.9729,7610.0
2018-11-07 15:25:00,116.15,116.28,116.15,116.19,13409.0,106.9913,107.111,106.9913,107.0281,13409.0
2018-11-07 15:30:00,116.18,116.21,116.15,116.18,22800.0,107.0189,107.0466,106.9913,107.0189,22800.0
2018-11-07 15:35:00,116.17,116.18,116.08,116.15,13337.0,107.0097,107.0189,106.9268,106.9913,13337.0
2018-11-07 15:40:00,116.16,116.17,116.11,116.14,12393.0,107.0005,107.0097,106.9545,106.9821,12393.0
2018-11-07 15:45:00,116.15,116.21,116.13,116.14,34297.0,106.9913,107.0466,106.9729,106.9821,34297.0
2018-11-07 15:50:00,116.14,116.16,116.02,116.02,49731.0,106.9821,107.0005,106.8715,106.8715,49731.0
2018-11-07 15:55:00,116.02,116.03,115.88,115.89,144945.0,106.8715,106.8808,106.7426,106.7518,144945.0
2018-11-08 09:30:00,116.16,116.5,115.99,116.43,21548.0,107.0005,107.3137,106.8439,107.2492,21548.0
2018-11-08 09:35:00,116.62,116.63,115.91,116.19,13666.0,107.4242,107.4334,106.7702,107.0281,13666.0
2018-11-08 09:40:00,116.01,116.33,115.91,116.22,6362.0,106.8623,107.1571,106.7702,107.0558,6362.0
2018-11-08 09:45:00,116.1,116.48,115.97,116.46,24764.0,106.9452,107.2953,106.8255,107.2769,24764.0
2018-11-08 09:50:00,116.46,116.55,116.03,116.31,26361.0,107.2769,107.3598,106.8808,107.1387,26361.0
2018-11-08 09:55:00,116.32,116.86,116.32,116.78,15579.0,107.1479,107.6453,107.1479,107.5716,15579.0
2018-11-08 10:00:00,116.78,117.01,116.7,116.94,21742.0,107.5716,107.7835,107.4979,107.719,21742.0
2018-11-08 10:05:00,116.95,116.95,116.68,116.76,20032.0,107.7282,107.7282,107.4795,107.5532,20032.0
2018-11-08 10:10:00,116.78,116.88,116.73,116.78,10670.0,107.5716,107.6637,107.5256,107.5716,10670.0
2018-11-08 10:15:00,116.81,116.99,116.77,116.94,37836.0,107.5993,107.7651,107.5624,107.719,37836.0
2018-11-08 10:20:00,116.94,117.08,116.85,116.89,13047.0,107.719,107.848,107.6361,107.6729,13047.0
2018-11-08 10:25:00,116.84,117.19,116.78,117.17,16289.0,107.6269,107.9493,107.5716,107.9309,16289.0
2018-11-08 10:30:00,117.19,117.22,117.0,117.09,17395.0,107.9493,107.9769,107.7743,107.8572,17395.0
2018-11-08 10:35:00,117.15,117.16,116.91,117.08,30493.0,107.9124,107.9217,107.6914,107.848,30493.0
2018-11-08 10:40:00,117.07,117.17,116.99,116.99,11839.0,107.8388,107.9309,107.7651,107.7651,11839.0
2018-11-08 10:45:00,116.97,116.98,116.65,116.78,24646.0,107.7466,107.7559,107.4519,107.5716,24646.0
2018-11-08 10:50:00,116.75,116.84,116.71,116.75,9307.0,107.544,107.6269,107.5071,107.544,9307.0
2018-11-08 10:55:00,116.8,116.98,116.79,116.91,15114.0,107.59,107.7559,107.5808,107.6914,15114.0
2018-11-08 11:00:00,116.9,117.0,116.75,117.0,17729.0,107.6822,107.7743,107.544,107.7743,17729.0
2018-11-08 11:05:00,117.0,117.26,116.99,117.15,10146.0,107.7743,108.0138,107.7651,107.9124,10146.0
2018-11-08 11:10:00,117.14,117.18,117.04,117.08,25527.0,107.9032,107.9401,107.8111,107.848,25527.0
2018-11-08 11:15:00,117.07,117.2,117.01,117.17,10761.0,107.8388,107.9585,107.7835,107.9309,10761.0
2018-11-08 11:20:00,117.16,117.19,117.07,117.1,17787.0,107.9217,107.9493,107.8388,107.8664,17787.0
2018-11-08 11:25:00,117.09,117.11,116.81,116.87,5894.0,107.8572,107.8756,107.5993,107.6545,5894.0
2018-11-08 11:30:00,116.86,116.94,116.85,116.87,18793.0,107.6453,107.719,107.6361,107.6545,18793.0
2018-11-08 11:35:00,116.89,116.91,116.73,116.91,6611.0,107.6729,107.6914,107.5256,107.6914,6611.0
2018-11-08 11:40:00,116.93,116.97,116.81,116.89,22959.0,107.7098,107.7466,107.5993,107.6729,22959.0
2018-11-08 11:45:00,116.89,117.11,116.89,117.05,17563.0,107.6729,107.8756,107.6729,107.8203,17563.0
2018-11-08 11:50:00,117.05,117.09,116.96,116.96,20355.0,107.8203,107.8572,107.7374,107.7374,20355.0
2018-11-08 11:55:00,116.99,117.15,116.99,117.12,18029.0,107.7651,107.9124,107.7651,107.8848,18029.0
2018-11-08 12:00:00,117.17,117.31,117.12,117.3,13665.0,107.9309,108.0598,107.8848,108.0506,13665.0
2018-11-08 12:05:00,117.31,117.45,117.29,117.33,17510.0,108.0598,108.1888,108.0414,108.0783,17510.0
2018-11-08 12:10:00,117.35,117.41,117.28,117.3,13602.0,108.0967,108.1519,108.0322,108.0506,13602.0
2018-11-08 12:15:00,117.33,117.43,117.26,117.38,10814.0,108.0783,108.1704,108.0138,108.1243,10814.0
2018-11-08 12:20:00,117.39,117.4,117.31,117.34,6921.0,108.1335,108.1427,108.0598,108.0875,6921.0
2018-11-08 12:25:00,117.39,117.39,117.12,117.17,13663.0,108.1335,108.1335,107.8848,107.9309,13663.0
2018-11-08 12:30:00,117.18,117.33,117.17,117.25,8204.0,107.9401,108.0783,107.9309,108.0046,8204.0
2018-11-08 12:35:00,117.27,117.34,117.21,117.22,10058.0,108.023,108.0875,107.9677,107.9769,10058.0
2018-11-08 12:40:00,117.26,117.35,117.24,117.26,8800.0,108.0138,108.0967,107.9953,108.0138,8800.0
2018-11-08 12:45:00,117.22,117.27,117.19,117.25,6600.0,107.9769,108.023,107.9493,108.0046,6600.0
2018-11-08 12:50:00,117.25,117.39,117.25,117.28,5635.0,108.0046,108.1335,108.0046,108.0322,5635.0
2018-11-08 12:55:00,117.33,117.34,117.19,117.23,10384.0,108.0783,108.0875,107.9493,107.9861,10384.0
2018-11-08 13:00:00,117.23,117.33,117.19,117.29,8214.0,107.9861,108.0783,107.9493,108.0414,8214.0
2018-11-08 13:05:00,117.31,117.41,117.31,117.34,6039.0,108.0598,108.1519,108.0598,108.0875,6039.0
2018-11-08 13:10:00,117.34,117.41,117.25,117.3,12982.0,108.0875,108.1519,108.0046,108.0506,12982.0
2018-11-08 13:15:00,117.31,117.36,117.23,117.26,14372.0,108.0598,108.1059,107.9861,108.0138,14372.0
2018-11-08 13:20:00,117.29,117.31,117.22,117.27,16340.0,108.0414,108.0598,107.9769,108.023,16340.0
2018-11-08 13:25:00,117.28,117.32,117.16,117.16,13473.0,108.0322,108.069,107.9217,107.9217,13473.0
2018-11-08 13:30:00,117.21,117.42,117.21,117.42,21658.0,107.9677,108.1612,107.9677,108.1612,21658.0
2018-11-08 13:35:00,117.44,117.71,117.31,117.68,39912.0,108.1796,108.4283,108.0598,108.4007,39912.0
2018-11-08 13:40:00,117.69,117.69,117.47,117.52,16229.0,108.4099,108.4099,108.2072,108.2533,16229.0
2018-11-08 13:45:00,117.52,117.55,117.4,117.45,14014.0,108.2533,108.2809,108.1427,108.1888,14014.0
2018-11-08 13:50:00,117.42,117.73,117.41,117.7,15376.0,108.1612,108.4467,108.1519,108.4191,15376.0
2018-11-08 13:55:00,117.68,117.91,117.66,117.7,23062.0,108.4007,108.6125,108.3822,108.4191,23062.0
2018-11-08 14:00:00,117.67,117.71,117.58,117.63,21927.0,108.3914,108.4283,108.3085,108.3546,21927.0
2018-11-08 14:05:00,117.66,118.27,117.65,118.18,35144.0,108.3822,108.9441,108.373,108.8612,35144.0
2018-11-08 14:10:00,118.16,118.18,117.95,118.0,49463.0,108.8428,108.8612,108.6494,108.6954,49463.0
2018-11-08 14:15:00,117.98,118.03,117.92,117.96,43539.0,108.677,108.7231,108.6217,108.6586,43539.0
2018-11-08 14:20:00,117.97,118.45,117.95,118.41,37550.0,108.6678,109.1099,108.6494,109.0731,37550.0
2018-11-08 14:25:00,118.36,118.36,118.11,118.17,25949.0,109.027,109.027,108.7967,108.852,25949.0
2018-11-08 14:30:00,118.15,118.34,118.07,118.07,27530.0,108.8336,109.0086,108.7599,108.7599,27530.0
2018-11-08 14:35:00,118.07,118.12,117.8,117.8,26023.0,108.7599,108.806,108.5112,108.5112,26023.0
2018-11-08 14:40:00,117.74,117.85,117.54,117.62,21745.0,108.4559,108.5572,108.2717,108.3454,21745.0
2018-11-08 14:45:00,117.61,117.62,117.5,117.58,18940.0,108.3362,108.3454,108.2348,108.3085,18940.0
2018-11-08 14:50:00,117.57,117.58,117.37,117.43,18053.0,108.2993,108.3085,108.1151,108.1704,18053.0
2018-11-08 14:55:00,117.42,117.7,117.39,117.6,49332.0,108.1612,108.4191,108.1335,108.327,49332.0
2018-11-08 15:00:00,117.58,117.63,117.51,117.6,16835.0,108.3085,108.3546,108.2441,108.327,16835.0
2018-11-08 15:05:00,117.61,117.66,117.53,117.6,22146.0,108.3362,108.3822,108.2625,108.327,22146.0
2018-11-08 15:10:00,117.6,117.67,117.55,117.66,19959.0,108.327,108.3914,108.2809,108.3822,19959.0
2018-11-08 15:15:00,117.67,117.75,117.58,117.75,17563.0,108.3914,108.4651,108.3085,108.4651,17563.0
2018-11-08 15:20:00,117.74,117.81,117.68,117.77,14565.0,108.4559,108.5204,108.4007,108.4836,14565.0
2018-11-08 15:25:00,117.78,117.78,117.54,117.55,19491.0,108.4928,108.4928,108.2717,108.2809,19491.0
2018-11-08 15:30:00,117.55,117.58,117.46,117.54,24269.0,108.2809,108.3085,108.198,108.2717,24269.0
2018-11-08 15:35:00,117.53,117.55,117.34,117.42,23538.0,108.2625,108.2809,108.0875,108.1612,23538.0
2018-11-08 15:40:00,117.43,117.48,117.36,117.47,25965.0,108.1704,108.2164,108.1059,108.2072,25965.0
2018-11-08 15:45:00,117.43,117.55,117.37,117.54,38474.0,108.1704,108.2809,108.1151,108.2717,38474.0
2018-11-08 15:50:00,117.54,117.64,117.51,117.56,41419.0,108.2717,108.3638,108.2441,108.2901,41419.0
2018-11-08 15:55:00,117.58,117.69,117.49,117.54,143673.0,108.3085,108.4099,108.2256,108.2717,143673.0
2018-11-09 09:30:00,117.0,117.14,116.55,117.14,39345.0,107.7743,107.9032,107.3598,107.9032,39345.0
2018-11-09 09:35:00,117.09,117.46,116.87,117.09,11506.0,107.8572,108.198,107.6545,107.8572,11506.0
2018-11-09 09:40:00,117.04,117.18,116.92,117.08,13705.0,107.8111,107.9401,107.7006,107.848,13705.0
2018-11-09 09:45:00,117.07,117.31,117.07,117.16,14970.0,107.8388,108.0598,107.8388,107.9217,14970.0
2018-11-09 09:50:00,117.11,117.19,116.86,117.05,7897.0,107.8756,107.9493,107.6453,107.8203,7897.0
2018-11-09 09:55:00,117.08,117.24,116.94,117.0,16987.0,107.848,107.9953,107.719,107.7743,16987.0
2018-11-09 10:00:00,116.94,116.94,116.72,116.84,6957.0,107.719,107.719,107.5164,107.6269,6957.0
2018-11-09 10:05:00,116.83,117.07,116.77,116.97,7966.0,107.6177,107.8388,107.5624,107.7466,7966.0
2018-11-09 10:10:00,116.98,117.23,116.98,117.06,6921.0,107.7559,107.9861,107.7559,107.8295,6921.0
2018-11-09 10:15:00,117.02,117.06,116.9,117.05,14780.0,107.7927,107.8295,107.6822,107.8203,14780.0
2018-11-09 10:20:00,117.06,117.17,117.01,117.13,7973.0,107.8295,107.9309,107.7835,107.894,7973.0
2018-11-09 10:25:00,117.13,117.31,117.09,117.12,10432.0,107.894,108.0598,107.8572,107.8848,10432.0
2018-11-09 10:30:00,117.1,117.13,116.86,116.86,7602.0,107.8664,107.894,107.6453,107.6453,7602.0
2018-11-09 10:35:00,116.86,117.03,116.82,117.03,8045.0,107.6453,107.8019,107.6085,107.8019,8045.0
2018-11-09 10:40:00,117.05,117.05,116.91,116.97,14732.0,107.8203,107.8203,107.6914,107.7466,14732.0
2018-11-09 10:45:00,116.99,117.0,116.74,116.75,10950.0,107.7651,107.7743,107.5348,107.544,10950.0
2018-11-09 10:50:00,116.75,116.75,116.43,116.43,40244.0,107.544,107.544,107.2492,107.2492,40244.0
2018-11-09 10:55:00,116.45,116.57,116.44,116.48,50115.0,107.2676,107.3782,107.2584,107.2953,50115.0
2018-11-09 11:00:00,116.53,116.72,116.5,116.61,19906.0,107.3413,107.5164,107.3137,107.415,19906.0
2018-11-09 11:05:00,116.61,116.66,116.5,116.63,13879.0,107.415,107.4611,107.3137,107.4334,13879.0
2018-11-09 11:10:00,116.61,116.71,116.57,116.68,11413.0,107.415,107.5071,107.3782,107.4795,11413.0
2018-11-09 11:15:00,116.68,116.85,116.68,116.73,14274.0,107.4795,107.6361,107.4795,107.5256,14274.0
2018-11-09 11:20:00,116.75,117.01,116.75,117.0,10367.0,107.544,107.7835,107.544,107.7743,10367.0
2018-11-09 11:25:00,117.0,117.04,116.86,117.0,13691.0,107.7743,107.8111,107.6453,107.7743,13691.0
2018-11-09 11:30:00,116.97,117.07,116.93,116.99,7702.0,107.7466,107.8388,107.7098,107.7651,7702.0
2018-11-09 11:35:00,117.0,117.08,116.9,117.01,9701.0,107.7743,107.848,107.6822,107.7835,9701.0
2018-11-09 11:40:00,117.01,117.02,116.84,116.94,7294.0,107.7835,107.7927,107.6269,107.719,7294.0
2018-11-09 11:45:00,116.9,116.91,116.64,116.77,6199.0,107.6822,107.6914,107.4427,107.5624,6199.0
2018-11-09 11:50:00,116.75,116.82,116.73,116.79,3107.0,107.544,107.6085,107.5256,107.5808,3107.0
2018-11-09 11:55:00,116.78,116.8,116.63,116.67,11100.0,107.5716,107.59,107.4334,107.4703,11100.0
2018-11-09 12:00:00,116.65,116.69,116.47,116.47,30011.0,107.4519,107.4887,107.2861,107.2861,30011.0
2018-11-09 12:05:00,116.46,116.59,116.46,116.55,18241.0,107.2769,107.3966,107.2769,107.3598,18241.0
2018-11-09 12:10:00,116.53,116.62,116.42,116.5,7721.0,107.3413,107.4242,107.24,107.3137,7721.0
2018-11-09 12:15:00,116.47,116.49,116.29,116.33,8114.0,107.2861,107.3045,107.1203,107.1571,8114.0
2018-11-09 12:20:00,116.32,116.45,116.28,116.43,3825.0,107.1479,107.2676,107.111,107.2492,3825.0
2018-11-09 12:25:00,116.43,116.51,116.42,116.42,3900.0,107.2492,107.3229,107.24,107.24,3900.0
2018-11-09 12:30:00,116.39,116.45,116.36,116.41,3600.0,107.2124,107.2676,107.1847,107.2308,3600.0
2018-11-09 12:35:00,116.42,116.54,116.42,116.54,6129.0,107.24,107.3505,107.24,107.3505,6129.0
2018-11-09 12:40:00,116.53,116.55,116.37,116.41,16445.0,107.3413,107.3598,107.194,107.2308,16445.0
2018-11-09 12:45:00,116.39,116.52,116.38,116.51,8624.0,107.2124,107.3321,107.2032,107.3229,8624.0
2018-11-09 12:50:00,116.49,116.5,116.38,116.49,4866.0,107.3045,107.3137,107.2032,107.3045,4866.0
2018-11-09 12:55:00,116.49,116.49,116.35,116.38,8265.0,107.3045,107.3045,107.1755,107.2032,8265.0
2018-11-09 13:00:00,116.35,116.35,116.09,116.13,10322.0,107.1755,107.1755,106.936,106.9729,10322.0
2018-11-09 13:05:00,116.14,116.25,116.08,116.2,9465.0,106.9821,107.0834,106.9268,107.0374,9465.0
2018-11-09 13:10:00,116.23,116.28,116.17,116.2,5598.0,107.065,107.111,107.0097,107.0374,5598.0
2018-11-09 13:15:00,116.17,116.17,116.04,116.13,8900.0,107.0097,107.0097,106.89,106.9729,8900.0
2018-11-09 13:20:00,116.11,116.19,116.09,116.15,9202.0,106.9545,107.0281,106.936,106.9913,9202.0
2018-11-09 13:25:00,116.18,116.25,116.14,116.25,5799.0,107.0189,107.0834,106.9821,107.0834,5799.0
2018-11-09 13:30:00,116.25,116.25,115.98,116.07,10609.0,107.0834,107.0834,106.8347,106.9176,10609.0
2018-11-09 13:35:00,116.11,116.3,116.1,116.24,6378.0,106.9545,107.1295,106.9452,107.0742,6378.0
2018-11-09 13:40:00,116.21,116.27,116.12,116.13,4900.0,107.0466,107.1018,106.9637,106.9729,4900.0
2018-11-09 13:45:00,116.12,116.13,115.93,116.04,7886.0,106.9637,106.9729,106.7886,106.89,7886.0
2018-11-09 13:50:00,116.02,116.19,116.02,116.19,6016.0,106.8715,107.0281,106.8715,107.0281,6016.0
2018-11-09 13:55:00,116.21,116.26,116.06,116.11,10458.0,107.0466,107.0926,106.9084,106.9545,10458.0
2018-11-09 14:00:00,116.07,116.1,115.98,116.01,18190.0,106.9176,106.9452,106.8347,106.8623,18190.0
2018-11-09 14:05:00,116.01,116.04,115.89,115.89,12153.0,106.8623,106.89,106.7518,106.7518,12153.0
2018-11-09 14:10:00,115.85,116.13,115.85,116.13,11798.0,106.715,106.9729,106.715,106.9729,11798.0
2018-11-09 14:15:00,116.11,116.16,116.01,116.02,9870.0,106.9545,107.0005,106.8623,106.8715,9870.0
2018-11-09 14:20:00,116.04,116.09,115.98,116.03,13929.0,106.89,106.936,106.8347,106.8808,13929.0
2018-11-09 14:25:00,116.0,116.02,115.95,115.98,15508.0,106.8531,106.8715,106.8071,106.8347,15508.0
2018-11-09 14:30:00,116.0,116.14,115.95,116.14,8765.0,106.8531,106.9821,106.8071,106.9821,8765.0
2018-11-09 14:35:00,116.12,116.18,116.09,116.14,10494.0,106.9637,107.0189,106.936,106.9821,10494.0
2018-11-09 14:40:00,116.15,116.23,116.12,116.16,7706.0,106.9913,107.065,106.9637,107.0005,7706.0
2018-11-09 14:45:00,116.13,116.16,116.05,116.11,11556.0,106.9729,107.0005,106.8992,106.9545,11556.0
2018-11-09 14:50:00,116.12,116.23,116.1,116.19,11527.0,106.9637,107.065,106.9452,107.0281,11527.0
2018-11-09 14:55:00,116.19,116.29,116.17,116.21,7937.0,107.0281,107.1203,107.0097,107.0466,7937.0
2018-11-09 15:00:00,116.2,116.21,116.05,116.05,9596.0,107.0374,107.0466,106.8992,106.8992,9596.0
2018-11-09 15:05:00,116.06,116.12,115.95,116.1,7565.0,106.9084,106.9637,106.8071,106.9452,7565.0
2018-11-09 15:10:00,116.11,116.12,115.96,116.1,12429.0,106.9545,106.9637,106.8163,106.9452,12429.0
2018-11-09 15:15:00,116.12,116.17,115.99,116.12,10752.0,106.9637,107.0097,106.8439,106.9637,10752.0
2018-11-09 15:20:00,116.12,116.46,116.12,116.38,17575.0,106.9637,107.2769,106.9637,107.2032,17575.0
2018-11-09 15:25:00,116.35,116.39,116.26,116.3,10554.0,107.1755,107.2124,107.0926,107.1295,10554.0
2018-11-09 15:30:00,116.3,116.39,116.25,116.26,18264.0,107.1295,107.2124,107.0834,107.0926,18264.0
2018-11-09 15:35:00,116.29,116.32,116.19,116.25,22880.0,107.1203,107.1479,107.0281,107.0834,22880.0
2018-11-09 15:40:00,116.25,116.46,116.24,116.44,37001.0,107.0834,107.2769,107.0742,107.2584,37001.0
2018-11-09 15:45:00,116.46,116.54,116.23,116.23,37732.0,107.2769,107.3505,107.065,107.065,37732.0
2018-11-09 15:50:00,116.23,116.34,116.23,116.32,40446.0,107.065,107.1663,107.065,107.1479,40446.0
2018-11-09 15:55:00,116.33,116.37,116.05,116.12,118131.0,107.1571,107.194,106.8992,106.9637,118131.0
2018-11-12 09:30:00,116.16,116.71,115.66,116.71,39800.0,107.0005,107.5071,106.5399,107.5071,39800.0
2018-11-12 09:35:00,116.69,117.29,116.58,116.96,19736.0,107.4887,108.0414,107.3874,107.7374,19736.0
2018-11-12 09:40:00,117.07,117.47,116.93,117.08,26951.0,107.8388,108.2072,107.7098,107.848,26951.0
2018-11-12 09:45:00,117.08,117.33,116.94,117.27,14696.0,107.848,108.0783,107.719,108.023,14696.0
2018-11-12 09:50:00,117.36,117.4,117.04,117.25,13241.0,108.1059,108.1427,107.8111,108.0046,13241.0
2018-11-12 09:55:00,117.32,117.33,116.95,117.0,22365.0,108.069,108.0783,107.7282,107.7743,22365.0
2018-11-12 10:00:00,117.0,117.0,116.67,116.74,14459.0,107.7743,107.7743,107.4703,107.5348,14459.0
2018-11-12 10:05:00,116.7,116.74,116.36,116.38,9374.0,107.4979,107.5348,107.1847,107.2032,9374.0
2018-11-12 10:10:00,116.4,116.65,116.31,116.38,16510.0,107.2216,107.4519,107.1387,107.2032,16510.0
2018-11-12 10:15:00,116.35,116.6,116.35,116.59,14103.0,107.1755,107.4058,107.1755,107.3966,14103.0
2018-11-12 10:20:00,116.54,116.71,116.48,116.52,15557.0,107.3505,107.5071,107.2953,107.3321,15557.0
2018-11-12 10:25:00,116.51,116.95,116.51,116.82,22362.0,107.3229,107.7282,107.3229,107.6085,22362.0
2018-11-12 10:30:00,116.83,117.07,116.78,117.07,16011.0,107.6177,107.8388,107.5716,107.8388,16011.0
2018-11-12 10:35:00,117.08,117.2,116.78,116.81,13643.0,107.848,107.9585,107.5716,107.5993,13643.0
2018-11-12 10:40:00,116.8,116.81,116.58,116.58,17072.0,107.59,107.5993,107.3874,107.3874,17072.0
2018-11-12 10:45:00,116.63,116.63,116.38,116.44,13728.0,107.4334,107.4334,107.2032,107.2584,13728.0
2018-11-12 10:50:00,116.4,116.5,116.35,116.48,15220.0,107.2216,107.3137,107.1755,107.2953,15220.0
2018-11-12 10:55:00,116.47,116.52,116.22,116.25,15607.0,107.2861,107.3321,107.0558,107.0834,15607.0
2018-11-12 11:00:00,116.24,116.24,116.03,116.03,10800.0,107.0742,107.0742,106.8808,106.8808,10800.0
2018-11-12 11:05:00,116.01,116.19,116.0,116.18,21735.0,106.8623,107.0281,106.8531,107.0189,21735.0
2018-11-12 11:10:00,116.18,116.28,116.13,116.24,11796.0,107.0189,107.111,106.9729,107.0742,11796.0
2018-11-12 11:15:00,116.22,116.22,115.86,115.9,20932.0,107.0558,107.0558,106.7242,106.761,20932.0
2018-11-12 11:20:00,115.91,116.05,115.88,116.05,10459.0,106.7702,106.8992,106.7426,106.8992,10459.0
2018-11-12 11:25:00,116.03,116.04,115.88,115.94,7874.0,106.8808,106.89,106.7426,106.7979,7874.0
2018-11-12 11:30:00,115.94,116.1,115.94,116.05,12286.0,106.7979,106.9452,106.7979,106.8992,12286.0
2018-11-12 11:35:00,116.1,116.1,115.97,116.06,13377.0,106.9452,106.9452,106.8255,106.9084,13377.0
2018-11-12 11:40:00,116.08,116.24,116.06,116.2,22273.0,106.9268,107.0742,106.9084,107.0374,22273.0
2018-11-12 11:45:00,116.2,116.42,116.18,116.33,12914.0,107.0374,107.24,107.0189,107.1571,12914.0
2018-11-12 11:50:00,116.3,116.39,116.22,116.37,13312.0,107.1295,107.2124,107.0558,107.194,13312.0
2018-11-12 11:55:00,116.38,116.41,116.31,116.39,8705.0,107.2032,107.2308,107.1387,107.2124,8705.0
2018-11-12 12:00:00,116.41,116.54,116.38,116.4,12170.0,107.2308,107.3505,107.2032,107.2216,12170.0
2018-11-12 12:05:00,116.41,116.51,116.34,116.51,8649.0,107.2308,107.3229,107.1663,107.3229,8649.0
2018-11-12 12:10:00,116.52,116.7,116.47,116.7,18267.0,107.3321,107.4979,107.2861,107.4979,18267.0
2018-11-12 12:15:00,116.65,116.79,116.61,116.66,20912.0,107.4519,107.5808,107.415,107.4611,20912.0
2018-11-12 12:20:00,116.69,116.69,116.5,116.57,20231.0,107.4887,107.4887,107.3137,107.3782,20231.0
2018-11-12 12:25:00,116.54,116.62,116.52,116.57,7186.0,107.3505,107.4242,107.3321,107.3782,7186.0
2018-11-12 12:30:00,116.56,116.57,116.37,116.38,7959.0,107.369,107.3782,107.194,107.2032,7959.0
2018-11-12 12:35:00,116.41,116.64,116.38,116.52,7800.0,107.2308,107.4427,107.2032,107.3321,7800.0
2018-11-12 12:40:00,116.5,116.58,116.38,116.41,14238.0,107.3137,107.3874,107.2032,107.2308,14238.0
2018-11-12 12:45:00,116.43,116.57,116.36,116.4,32915.0,107.2492,107.3782,107.1847,107.2216,32915.0
2018-11-12 12:50:00,116.41,116.54,116.34,116.37,33486.0,107.2308,107.3505,107.1663,107.194,33486.0
2018-11-12 12:55:00,116.37,116.53,116.32,116.42,37347.0,107.194,107.3413,107.1479,107.24,37347.0
2018-11-12 13:00:00,116.41,116.45,116.37,116.41,12014.0,107.2308,107.2676,107.194,107.2308,12014.0
2018-11-12 13:05:00,116.43,116.53,116.36,116.46,50129.0,107.2492,107.3413,107.1847,107.2769,50129.0
2018-11-12 13:10:00,116.46,116.47,116.21,116.23,65018.0,107.2769,107.2861,107.0466,107.065,65018.0
2018-11-12 13:15:00,116.23,116.28,115.94,115.96,13734.0,107.065,107.111,106.7979,106.8163,13734.0
2018-11-12 13:20:00,115.97,116.1,115.95,116.04,4077.0,106.8255,106.9452,106.8071,106.89,4077.0
2018-11-12 13:25:00,116.03,116.08,115.97,115.99,7513.0,106.8808,106.9268,106.8255,106.8439,7513.0
2018-11-12 13:30:00,115.95,116.1,115.93,116.07,10307.0,106.8071,106.9452,106.7886,106.9176,10307.0
2018-11-12 13:35:00,116.07,116.1,116.0,116.01,5683.0,106.9176,106.9452,106.8531,106.8623,5683.0
2018-11-12 13:40:00,116.01,116.06,115.99,116.0,6741.0,106.8623,106.9084,106.8439,106.8531,6741.0
2018-11-12 13:45:00,116.0,116.2,115.97,116.14,8847.0,106.8531,107.0374,106.8255,106.9821,8847.0
2018-11-12 13:50:00,116.17,116.47,116.17,116.29,13062.0,107.0097,107.2861,107.0097,107.1203,13062.0
2018-11-12 13:55:00,116.29,116.39,116.28,116.28,4397.0,107.1203,107.2124,107.111,107.111,4397.0
2018-11-12 14:00:00,116.33,116.55,116.22,116.55,16069.0,107.1571,107.3598,107.0558,107.3598,16069.0
2018-11-12 14:05:00,116.53,116.53,116.33,116.37,9501.0,107.3413,107.3413,107.1571,107.194,9501.0
2018-11-12 14:10:00,116.39,116.43,116.36,116.41,8978.0,107.2124,107.2492,107.1847,107.2308,8978.0
2018-11-12 14:15:00,116.42,116.58,116.4,116.54,15749.0,107.24,107.3874,107.2216,107.3505,15749.0
2018-11-12 14:20:00,116.54,116.55,116.43,116.51,12601.0,107.3505,107.3598,107.2492,107.3229,12601.0
2018-11-12 14:25:00,116.53,116.58,116.44,116.54,12308.0,107.3413,107.3874,107.2584,107.3505,12308.0
2018-11-12 14:30:00,116.56,116.62,116.48,116.62,11302.0,107.369,107.4242,107.2953,107.4242,11302.0
2018-11-12 14:35:00,116.63,116.65,116.27,116.27,13934.0,107.4334,107.4519,107.1018,107.1018,13934.0
2018-11-12 14:40:00,116.23,116.44,116.21,116.43,13142.0,107.065,107.2584,107.0466,107.2492,13142.0
2018-11-12 14:45:00,116.45,116.57,116.45,116.56,17003.0,107.2676,107.3782,107.2676,107.369,17003.0
2018-11-12 14:50:00,116.56,116.59,116.4,116.43,9563.0,107.369,107.3966,107.2216,107.2492,9563.0
2018-11-12 14:55:00,116.43,116.43,116.19,116.22,11064.0,107.2492,107.2492,107.0281,107.0558,11064.0
2018-11-12 15:00:00,116.2,116.39,116.16,116.23,15325.0,107.0374,107.2124,107.0005,107.065,15325.0
2018-11-12 15:05:00,116.23,116.23,116.1,116.1,44374.0,107.065,107.065,106.9452,106.9452,44374.0
2018-11-12 15:10:00,116.09,116.12,115.92,116.09,17473.0,106.936,106.9637,106.7794,106.936,17473.0
2018-11-12 15:15:00,116.08,116.14,116.0,116.09,16241.0,106.9268,106.9821,106.8531,106.936,16241.0
2018-11-12 15:20:00,116.11,116.2,116.1,116.2,26072.0,106.9545,107.0374,106.9452,107.0374,26072.0
2018-11-12 15:25:00,116.17,116.27,116.14,116.15,15365.0,107.0097,107.1018,106.9821,106.9913,15365.0
2018-11-12 15:30:00,116.15,116.17,116.01,116.03,22595.0,106.9913,107.0097,106.8623,106.8808,22595.0
2018-11-12 15:35:00,116.02,116.12,116.0,116.07,15259.0,106.8715,106.9637,106.8531,106.9176,15259.0
2018-11-12 15:40:00,116.06,116.11,115.97,116.07,16925.0,106.9084,106.9545,106.8255,106.9176,16925.0
2018-11-12 15:45:00,116.13,116.41,115.91,115.94,47116.0,106.9729,107.2308,106.7702,106.7979,47116.0
2018-11-12 15:50:00,115.93,115.96,115.63,115.63,60834.0,106.7886,106.8163,106.5123,106.5123,60834.0
2018-11-12 15:55:00,115.67,115.87,115.64,115.83,138659.0,106.5491,106.7334,106.5215,106.6965,138659.0
2018-11-13 09:30:00,116.18,116.33,115.75,116.03,24030.0,107.0189,107.1571,106.6228,106.8808,24030.0
2018-11-13 09:35:00,116.07,116.17,115.38,115.56,10996.0,106.9176,107.0097,106.282,106.4478,10996.0
2018-11-13 09:40:00,115.54,116.07,115.23,115.92,41126.0,106.4294,106.9176,106.1438,106.7794,41126.0
2018-11-13 09:45:00,116.02,116.02,115.65,115.69,13898.0,106.8715,106.8715,106.5307,106.5676,13898.0
2018-11-13 09:50:00,115.81,115.95,115.59,115.61,11125.0,106.6781,106.8071,106.4755,106.4939,11125.0
2018-11-13 09:55:00,115.55,115.59,115.34,115.58,7814.0,106.4386,106.4755,106.2452,106.4662,7814.0
2018-11-13 10:00:00,115.61,115.66,115.43,115.63,26826.0,106.4939,106.5399,106.3281,106.5123,26826.0
2018-11-13 10:05:00,115.55,115.61,115.4,115.53,10062.0,106.4386,106.4939,106.3004,106.4202,10062.0
2018-11-13 10:10:00,115.55,115.57,115.36,115.55,22287.0,106.4386,106.457,106.2636,106.4386,22287.0
2018-11-13 10:15:00,115.55,115.84,115.48,115.78,18301.0,106.4386,106.7057,106.3741,106.6505,18301.0
2018-11-13 10:20:00,115.76,115.76,115.22,115.22,8793.0,106.6321,106.6321,106.1346,106.1346,8793.0
2018-11-13 10:25:00,115.17,115.24,114.82,114.92,11810.0,106.0886,106.1531,105.7662,105.8583,11810.0
2018-11-13 10:30:00,114.85,114.91,114.6,114.91,18922.0,105.7938,105.8491,105.5635,105.8491,18922.0
2018-11-13 10:35:00,114.95,115.23,114.95,115.13,10823.0,105.8859,106.1438,105.8859,106.0517,10823.0
2018-11-13 10:40:00,115.07,115.32,114.94,115.31,7915.0,105.9965,106.2267,105.8767,106.2175,7915.0
2018-11-13 10:45:00,115.29,115.46,115.21,115.44,5405.0,106.1991,106.3557,106.1254,106.3373,5405.0
2018-11-13 10:50:00,115.44,115.44,115.15,115.28,10478.0,106.3373,106.3373,106.0702,106.1899,10478.0
2018-11-13 10:55:00,115.3,115.35,115.18,115.3,9289.0,106.2083,106.2544,106.0978,106.2083,9289.0
2018-11-13 11:00:00,115.26,115.86,115.26,115.86,21337.0,106.1715,106.7242,106.1715,106.7242,21337.0
2018-11-13 11:05:00,115.86,115.88,115.67,115.67,7128.0,106.7242,106.7426,106.5491,106.5491,7128.0
2018-11-13 11:10:00,115.71,115.86,115.67,115.81,11456.0,106.586,106.7242,106.5491,106.6781,11456.0
2018-11-13 11:15:00,115.82,116.13,115.74,116.11,10767.0,106.6873,106.9729,106.6136,106.9545,10767.0
2018-11-13 11:20:00,116.1,116.12,115.98,116.01,5200.0,106.9452,106.9637,106.8347,106.8623,5200.0
2018-11-13 11:25:00,116.01,116.09,115.88,115.88,6000.0,106.8623,106.936,106.7426,106.7426,6000.0
2018-11-13 11:30:00,115.9,116.1,115.8,116.1,7786.0,106.761,106.9452,106.6689,106.9452,7786.0
2018-11-13 11:35:00,116.07,116.1,115.69,115.69,8972.0,106.9176,106.9452,106.5676,106.5676,8972.0
2018-11-13 11:40:00,115.6,115.63,115.45,115.55,7994.0,106.4847,106.5123,106.3465,106.4386,7994.0
2018-11-13 11:45:00,115.59,115.71,115.49,115.71,4990.0,106.4755,106.586,106.3833,106.586,4990.0
2018-11-13 11:50:00,115.73,115.84,115.63,115.73,5167.0,106.6044,106.7057,106.5123,106.6044,5167.0
2018-11-13 11:55:00,115.73,115.83,115.69,115.8,6342.0,106.6044,106.6965,106.5676,106.6689,6342.0
2018-11-13 12:00:00,115.8,115.93,115.68,115.74,23245.0,106.6689,106.7886,106.5584,106.6136,23245.0
2018-11-13 12:05:00,115.76,115.78,115.46,115.53,8009.0,106.6321,106.6505,106.3557,106.4202,8009.0
2018-11-13 12:10:00,115.55,115.61,115.45,115.61,5950.0,106.4386,106.4939,106.3465,106.4939,5950.0
2018-11-13 12:15:00,115.59,115.73,115.57,115.66,4000.0,106.4755,106.6044,106.457,106.5399,4000.0
2018-11-13 12:20:00,115.69,115.72,115.58,115.64,5226.0,106.5676,106.5952,106.4662,106.5215,5226.0
2018-11-13 12:25:00,115.65,115.78,115.65,115.69,5029.0,106.5307,106.6505,106.5307,106.5676,5029.0
2018-11-13 12:30:00,115.7,115.74,115.65,115.74,5128.0,106.5768,106.6136,106.5307,106.6136,5128.0
2018-11-13 12:35:00,115.72,115.73,115.45,115.48,7604.0,106.5952,106.6044,106.3465,106.3741,7604.0
2018-11-13 12:40:00,115.49,115.49,115.19,115.19,19891.0,106.3833,106.3833,106.107,106.107,19891.0
2018-11-13 12:45:00,115.18,115.28,115.11,115.2,6503.0,106.0978,106.1899,106.0333,106.1162,6503.0
2018-11-13 12:50:00,115.2,115.24,115.1,115.23,10015.0,106.1162,106.1531,106.0241,106.1438,10015.0
2018-11-13 12:55:00,115.22,115.34,115.19,115.34,16475.0,106.1346,106.2452,106.107,106.2452,16475.0
2018-11-13 13:00:00,115.33,115.46,115.33,115.41,6100.0,106.236,106.3557,106.236,106.3096,6100.0
2018-11-13 13:05:00,115.41,115.43,115.32,115.4,6317.0,106.3096,106.3281,106.2267,106.3004,6317.0
2018-11-13 13:10:00,115.38,115.42,115.21,115.21,6402.0,106.282,106.3189,106.1254,106.1254,6402.0
2018-11-13 13:15:00,115.2,115.28,115.2,115.24,19504.0,106.1162,106.1899,106.1162,106.1531,19504.0
2018-11-13 13:20:00,115.26,115.35,115.26,115.32,10729.0,106.1715,106.2544,106.1715,106.2267,10729.0
2018-11-13 13:25:00,115.32,115.35,115.15,115.3,13196.0,106.2267,106.2544,106.0702,106.2083,13196.0
2018-11-13 13:30:00,115.32,115.43,115.25,115.39,69269.0,106.2267,106.3281,106.1623,106.2912,69269.0
2018-11-13 13:35:00,115.45,115.74,115.45,115.74,5195.0,106.3465,106.6136,106.3465,106.6136,5195.0
2018-11-13 13:40:00,115.72,115.75,115.64,115.72,7100.0,106.5952,106.6228,106.5215,106.5952,7100.0
2018-11-13 13:45:00,115.73,115.73,115.52,115.56,8248.0,106.6044,106.6044,106.411,106.4478,8248.0
2018-11-13 13:50:00,115.58,115.68,115.57,115.67,8187.0,106.4662,106.5584,106.457,106.5491,8187.0
2018-11-13 13:55:00,115.63,115.66,115.55,115.55,9058.0,106.5123,106.5399,106.4386,106.4386,9058.0
2018-11-13 14:00:00,115.54,115.63,115.44,115.47,10284.0,106.4294,106.5123,106.3373,106.3649,10284.0
2018-11-13 14:05:00,115.46,115.48,115.41,115.44,8243.0,106.3557,106.3741,106.3096,106.3373,8243.0
2018-11-13 14:10:00,115.46,115.61,115.46,115.53,8471.0,106.3557,106.4939,106.3557,106.4202,8471.0
2018-11-13 14:15:00,115.51,115.56,115.43,115.52,7200.0,106.4018,106.4478,106.3281,106.411,7200.0
2018-11-13 14:20:00,115.52,115.57,115.36,115.42,9234.0,106.411,106.457,106.2636,106.3189,9234.0
2018-11-13 14:25:00,115.41,115.56,115.38,115.56,9507.0,106.3096,106.4478,106.282,106.4478,9507.0
2018-11-13 14:30:00,115.58,115.7,115.51,115.69,7683.0,106.4662,106.5768,106.4018,106.5676,7683.0
2018-11-13 14:35:00,115.72,115.84,115.71,115.79,6769.0,106.5952,106.7057,106.586,106.6597,6769.0
2018-11-13 14:40:00,115.78,115.79,115.58,115.63,13781.0,106.6505,106.6597,106.4662,106.5123,13781.0
2018-11-13 14:45:00,115.66,115.76,115.51,115.71,7507.0,106.5399,106.6321,106.4018,106.586,7507.0
2018-11-13 14:50:00,115.7,115.82,115.63,115.82,7527.0,106.5768,106.6873,106.5123,106.6873,7527.0
2018-11-13 14:55:00,115.9,116.0,115.83,115.88,11470.0,106.761,106.8531,106.6965,106.7426,11470.0
2018-11-13 15:00:00,115.85,116.14,115.82,116.06,16054.0,106.715,106.9821,106.6873,106.9084,16054.0
2018-11-13 15:05:00,116.06,116.06,115.79,115.88,10677.0,106.9084,106.9084,106.6597,106.7426,10677.0
2018-11-13 15:10:00,115.86,115.88,115.68,115.71,18880.0,106.7242,106.7426,106.5584,106.586,18880.0
2018-11-13 15:15:00,115.71,115.71,115.51,115.57,17366.0,106.586,106.586,106.4018,106.457,17366.0
2018-11-13 15:20:00,115.56,115.56,115.41,115.49,21915.0,106.4478,106.4478,106.3096,106.3833,21915.0
2018-11-13 15:25:00,115.54,115.63,115.45,115.46,30308.0,106.4294,106.5123,106.3465,106.3557,30308.0
2018-11-13 15:30:00,115.44,115.56,115.39,115.44,23974.0,106.3373,106.4478,106.2912,106.3373,23974.0
2018-11-13 15:35:00,115.45,115.79,115.42,115.6,110918.0,106.3465,106.6597,106.3189,106.4847,110918.0
2018-11-13 15:40:00,115.57,115.58,115.42,115.52,37509.0,106.457,106.4662,106.3189,106.411,37509.0
2018-11-13 15:45:00,115.52,115.81,115.46,115.76,113962.0,106.411,106.6781,106.3557,106.6321,113962.0
2018-11-13 15:50:00,115.76,115.78,115.59,115.6,66455.0,106.6321,106.6505,106.4755,106.4847,66455.0
2018-11-13 15:55:00,115.6,115.61,115.28,115.34,216884.0,106.4847,106.4939,106.1899,106.2452,216884.0
2018-11-14 09:30:00,115.59,116.57,115.59,116.35,26415.0,106.4755,107.3782,106.4755,107.1755,26415.0
2018-11-14 09:35:00,116.49,116.87,116.23,116.68,10780.0,107.3045,107.6545,107.065,107.4795,10780.0
2018-11-14 09:40:00,116.82,117.06,116.72,117.03,31145.0,107.6085,107.8295,107.5164,107.8019,31145.0
2018-11-14 09:45:00,116.91,117.09,116.6,116.7,35320.0,107.6914,107.8572,107.4058,107.4979,35320.0
2018-11-14 09:50:00,116.68,116.72,116.39,116.68,33150.0,107.4795,107.5164,107.2124,107.4795,33150.0
2018-11-14 09:55:00,116.72,116.86,116.61,116.82,22408.0,107.5164,107.6453,107.415,107.6085,22408.0
2018-11-14 10:00:00,116.83,116.88,116.37,116.46,19541.0,107.6177,107.6637,107.194,107.2769,19541.0
2018-11-14 10:05:00,116.34,116.51,116.2,116.22,62987.0,107.1663,107.3229,107.0374,107.0558,62987.0
2018-11-14 10:10:00,116.23,116.7,116.19,116.52,14215.0,107.065,107.4979,107.0281,107.3321,14215.0
2018-11-14 10:15:00,116.47,116.57,116.26,116.28,25815.0,107.2861,107.3782,107.0926,107.111,25815.0
2018-11-14 10:20:00,116.28,116.55,116.26,116.46,22983.0,107.111,107.3598,107.0926,107.2769,22983.0
2018-11-14 10:25:00,116.35,116.47,116.15,116.16,26837.0,107.1755,107.2861,106.9913,107.0005,26837.0
2018-11-14 10:30:00,116.13,116.23,115.87,115.97,19853.0,106.9729,107.065,106.7334,106.8255,19853.0
2018-11-14 10:35:00,115.97,116.55,115.97,116.4,30489.0,106.8255,107.3598,106.8255,107.2216,30489.0
2018-11-14 10:40:00,116.4,116.68,116.36,116.68,11399.0,107.2216,107.4795,107.1847,107.4795,11399.0
2018-11-14 10:45:00,116.7,116.73,116.44,116.45,6190.0,107.4979,107.5256,107.2584,107.2676,6190.0
2018-11-14 10:50:00,116.47,116.49,116.03,116.03,23122.0,107.2861,107.3045,106.8808,106.8808,23122.0
2018-11-14 10:55:00,116.09,116.24,115.96,115.98,10696.0,106.936,107.0742,106.8163,106.8347,10696.0
2018-11-14 11:00:00,115.95,116.01,115.66,115.79,10119.0,106.8071,106.8623,106.5399,106.6597,10119.0
2018-11-14 11:05:00,115.74,115.92,115.53,115.88,8253.0,106.6136,106.7794,106.4202,106.7426,8253.0
2018-11-14 11:10:00,115.96,116.03,115.8,115.9,7359.0,106.8163,106.8808,106.6689,106.761,7359.0
2018-11-14 11:15:00,115.95,116.04,115.92,115.95,5212.0,106.8071,106.89,106.7794,106.8071,5212.0
2018-11-14 11:20:00,115.95,115.98,115.87,115.93,5762.0,106.8071,106.8347,106.7334,106.7886,5762.0
2018-11-14 11:25:00,115.93,116.1,115.79,115.8,16642.0,106.7886,106.9452,106.6597,106.6689,16642.0
2018-11-14 11:30:00,115.76,115.79,115.58,115.69,3832.0,106.6321,106.6597,106.4662,106.5676,3832.0
2018-11-14 11:35:00,115.66,115.7,115.34,115.41,64600.0,106.5399,106.5768,106.2452,106.3096,64600.0
2018-11-14 11:40:00,115.4,115.71,115.36,115.63,75313.0,106.3004,106.586,106.2636,106.5123,75313.0
2018-11-14 11:45:00,115.68,115.7,115.51,115.53,4401.0,106.5584,106.5768,106.4018,106.4202,4401.0
2018-11-14 11:50:00,115.53,115.58,115.43,115.44,5970.0,106.4202,106.4662,106.3281,106.3373,5970.0
2018-11-14 11:55:00,115.47,115.86,115.38,115.75,16272.0,106.3649,106.7242,106.282,106.6228,16272.0
2018-11-14 12:00:00,115.78,115.93,115.64,115.65,8405.0,106.6505,106.7886,106.5215,106.5307,8405.0
2018-11-14 12:05:00,115.58,115.64,115.44,115.53,10309.0,106.4662,106.5215,106.3373,106.4202,10309.0
2018-11-14 12:10:00,115.56,115.65,115.53,115.61,10058.0,106.4478,106.5307,106.4202,106.4939,10058.0
2018-11-14 12:15:00,115.55,115.9,115.55,115.85,9200.0,106.4386,106.761,106.4386,106.715,9200.0
2018-11-14 12:20:00,115.9,116.19,115.9,116.13,4816.0,106.761,107.0281,106.761,106.9729,4816.0
2018-11-14 12:25:00,116.11,116.21,116.03,116.09,4084.0,106.9545,107.0466,106.8808,106.936,4084.0
2018-11-14 12:30:00,116.1,116.22,115.99,116.1,9993.0,106.9452,107.0558,106.8439,106.9452,9993.0
2018-11-14 12:35:00,116.08,116.1,115.9,116.01,20249.0,106.9268,106.9452,106.761,106.8623,20249.0
2018-11-14 12:40:00,115.98,115.98,115.65,115.68,19495.0,106.8347,106.8347,106.5307,106.5584,19495.0
2018-11-14 12:45:00,115.67,115.75,115.59,115.66,10689.0,106.5491,106.6228,106.4755,106.5399,10689.0
2018-11-14 12:50:00,115.68,115.84,115.65,115.73,6681.0,106.5584,106.7057,106.5307,106.6044,6681.0
2018-11-14 12:55:00,115.73,115.85,115.48,115.48,6680.0,106.6044,106.715,106.3741,106.3741,6680.0
2018-11-14 13:00:00,115.48,115.65,115.31,115.36,6662.0,106.3741,106.5307,106.2175,106.2636,6662.0
2018-11-14 13:05:00,115.4,115.57,115.34,115.38,7378.0,106.3004,106.457,106.2452,106.282,7378.0
2018-11-14 13:10:00,115.36,115.44,115.13,115.4,16973.0,106.2636,106.3373,106.0517,106.3004,16973.0
2018-11-14 13:15:00,115.4,115.59,115.4,115.57,15325.0,106.3004,106.4755,106.3004,106.457,15325.0
2018-11-14 13:20:00,115.51,115.58,115.38,115.38,4797.0,106.4018,106.4662,106.282,106.282,4797.0
2018-11-14 13:25:00,115.42,115.43,115.26,115.35,4600.0,106.3189,106.3281,106.1715,106.2544,4600.0
2018-11-14 13:30:00,115.34,115.5,114.98,115.21,41473.0,106.2452,106.3926,105.9136,106.1254,41473.0
2018-11-14 13:35:00,115.2,115.3,115.06,115.1,8921.0,106.1162,106.2083,105.9872,106.0241,8921.0
2018-11-14 13:40:00,115.08,115.08,114.86,114.9,8850.0,106.0057,106.0057,105.803,105.8399,8850.0
2018-11-14 13:45:00,114.9,115.12,114.77,114.78,9100.0,105.8399,106.0425,105.7201,105.7293,9100.0
2018-11-14 13:50:00,114.75,114.76,114.51,114.52,11342.0,105.7017,105.7109,105.4806,105.4898,11342.0
2018-11-14 13:55:00,114.55,114.85,114.48,114.84,24082.0,105.5175,105.7938,105.453,105.7846,24082.0
2018-11-14 14:00:00,114.81,114.81,114.39,114.39,11255.0,105.757,105.757,105.3701,105.3701,11255.0
2018-11-14 14:05:00,114.38,114.61,114.32,114.53,7201.0,105.3609,105.5727,105.3056,105.499,7201.0
2018-11-14 14:10:00,114.56,114.75,114.51,114.71,16571.0,105.5267,105.7017,105.4806,105.6648,16571.0
2018-11-14 14:15:00,114.72,115.0,114.69,114.7,27945.0,105.6741,105.932,105.6464,105.6556,27945.0
2018-11-14 14:20:00,114.73,115.01,114.68,114.91,13960.0,105.6833,105.9412,105.6372,105.8491,13960.0
2018-11-14 14:25:00,114.86,114.88,114.65,114.7,19699.0,105.803,105.8214,105.6096,105.6556,19699.0
2018-11-14 14:30:00,114.66,114.79,114.54,114.66,20902.0,105.6188,105.7385,105.5083,105.6188,20902.0
2018-11-14 14:35:00,114.57,114.85,114.57,114.85,5611.0,105.5359,105.7938,105.5359,105.7938,5611.0
2018-11-14 14:40:00,114.82,114.82,114.63,114.68,12818.0,105.7662,105.7662,105.5912,105.6372,12818.0
2018-11-14 14:45:00,114.67,114.83,114.64,114.8,9171.0,105.628,105.7754,105.6004,105.7477,9171.0
2018-11-14 14:50:00,114.79,114.88,114.57,114.7,73187.0,105.7385,105.8214,105.5359,105.6556,73187.0
2018-11-14 14:55:00,114.71,114.81,114.63,114.71,25571.0,105.6648,105.757,105.5912,105.6648,25571.0
2018-11-14 15:00:00,114.68,114.85,114.67,114.8,20662.0,105.6372,105.7938,105.628,105.7477,20662.0
2018-11-14 15:05:00,114.8,115.24,114.76,115.24,43145.0,105.7477,106.1531,105.7109,106.1531,43145.0
2018-11-14 15:10:00,115.22,115.31,115.13,115.22,12343.0,106.1346,106.2175,106.0517,106.1346,12343.0
2018-11-14 15:15:00,115.19,115.27,115.03,115.2,49753.0,106.107,106.1807,105.9596,106.1162,49753.0
2018-11-14 15:20:00,115.15,115.16,115.01,115.06,20470.0,106.0702,106.0794,105.9412,105.9872,20470.0
2018-11-14 15:25:00,115.0,115.05,114.93,115.02,10618.0,105.932,105.978,105.8675,105.9504,10618.0
2018-11-14 15:30:00,115.02,115.03,114.82,114.82,17008.0,105.9504,105.9596,105.7662,105.7662,17008.0
2018-11-14 15:35:00,114.81,114.88,114.69,114.69,16000.0,105.757,105.8214,105.6464,105.6464,16000.0
2018-11-14 15:40:00,114.67,114.7,114.35,114.38,20661.0,105.628,105.6556,105.3332,105.3609,20661.0
2018-11-14 15:45:00,114.37,114.61,114.33,114.43,96012.0,105.3517,105.5727,105.3148,105.4069,96012.0
2018-11-14 15:50:00,114.45,114.48,114.16,114.19,61537.0,105.4253,105.453,105.1582,105.1858,61537.0
2018-11-14 15:55:00,114.18,114.59,114.03,114.3,236088.0,105.1766,105.5543,105.0385,105.2872,236088.0
2018-11-15 09:30:00,113.8,113.98,112.33,112.4,67275.0,104.8266,104.9924,103.4725,103.537,67275.0
2018-11-15 09:35:00,112.28,112.84,111.87,112.38,44296.0,103.4265,103.9423,103.0488,103.5186,44296.0
2018-11-15 09:40:00,112.39,112.71,111.95,112.6,26598.0,103.5278,103.8226,103.1225,103.7212,26598.0
2018-11-15 09:45:00,112.49,112.95,112.2,112.45,57665.0,103.6199,104.0436,103.3528,103.5831,57665.0
2018-11-15 09:50:00,112.39,112.48,111.89,112.28,41701.0,103.5278,103.6107,103.0672,103.4265,41701.0
2018-11-15 09:55:00,112.27,112.39,112.0,112.06,51091.0,103.4172,103.5278,103.1685,103.2238,51091.0
2018-11-15 10:00:00,112.06,112.26,111.88,111.96,10294.0,103.2238,103.408,103.058,103.1317,10294.0
2018-11-15 10:05:00,111.89,112.15,111.68,111.82,58820.0,103.0672,103.3067,102.8738,103.0027,58820.0
2018-11-15 10:10:00,111.89,112.05,111.7,111.9,20114.0,103.0672,103.2146,102.8922,103.0764,20114.0
2018-11-15 10:15:00,111.91,112.0,111.64,111.98,42902.0,103.0856,103.1685,102.8369,103.1501,42902.0
2018-11-15 10:20:00,111.9,112.01,111.64,111.76,28293.0,103.0764,103.1777,102.8369,102.9475,28293.0
2018-11-15 10:25:00,111.71,111.77,111.38,111.7,71402.0,102.9014,102.9567,102.5974,102.8922,71402.0
2018-11-15 10:30:00,111.69,111.83,111.44,111.53,31676.0,102.883,103.0119,102.6527,102.7356,31676.0
2018-11-15 10:35:00,111.57,111.63,111.04,111.36,77909.0,102.7724,102.8277,102.2842,102.579,77909.0
2018-11-15 10:40:00,111.3,111.66,111.3,111.55,24339.0,102.5237,102.8553,102.5237,102.754,24339.0
2018-11-15 10:45:00,111.53,111.73,111.44,111.52,54590.0,102.7356,102.9198,102.6527,102.7264,54590.0
2018-11-15 10:50:00,111.54,111.93,111.48,111.59,37254.0,102.7448,103.1041,102.6895,102.7909,37254.0
2018-11-15 10:55:00,111.53,111.64,111.36,111.59,31284.0,102.7356,102.8369,102.579,102.7909,31284.0
2018-11-15 11:00:00,111.64,112.01,111.53,111.95,31338.0,102.8369,103.1777,102.7356,103.1225,31338.0
2018-11-15 11:05:00,111.92,112.05,111.72,111.72,22149.0,103.0948,103.2146,102.9106,102.9106,22149.0
2018-11-15 11:10:00,111.73,111.83,111.59,111.82,14425.0,102.9198,103.0119,102.7909,103.0027,14425.0
2018-11-15 11:15:00,111.81,111.96,111.61,111.73,15838.0,102.9935,103.1317,102.8093,102.9198,15838.0
2018-11-15 11:20:00,111.79,112.02,111.79,111.93,15440.0,102.9751,103.187,102.9751,103.1041,15440.0
2018-11-15 11:25:00,111.9,111.93,111.59,111.59,21182.0,103.0764,103.1041,102.7909,102.7909,21182.0
2018-11-15 11:30:00,111.66,112.47,111.58,112.36,64199.0,102.8553,103.6015,102.7817,103.5001,64199.0
2018-11-15 11:35:00,112.36,112.42,111.98,112.04,41709.0,103.5001,103.5554,103.1501,103.2054,41709.0
2018-11-15 11:40:00,112.03,112.25,111.87,111.87,26142.0,103.1962,103.3988,103.0488,103.0488,26142.0
2018-11-15 11:45:00,111.97,112.14,111.92,112.09,14786.0,103.1409,103.2975,103.0948,103.2514,14786.0
2018-11-15 11:50:00,112.09,112.17,111.93,112.09,16526.0,103.2514,103.3251,103.1041,103.2514,16526.0
2018-11-15 11:55:00,112.11,112.31,111.97,112.22,27882.0,103.2699,103.4541,103.1409,103.3712,27882.0
2018-11-15 12:00:00,112.27,112.35,111.99,112.15,40500.0,103.4172,103.4909,103.1593,103.3067,40500.0
2018-11-15 12:05:00,112.17,112.32,111.97,112.02,13320.0,103.3251,103.4633,103.1409,103.187,13320.0
2018-11-15 12:10:00,112.02,112.02,111.91,111.91,16968.0,103.187,103.187,103.0856,103.0856,16968.0
2018-11-15 12:15:00,111.85,111.91,111.74,111.88,49061.0,103.0304,103.0856,102.929,103.058,49061.0
2018-11-15 12:20:00,111.9,112.03,111.73,111.84,64296.0,103.0764,103.1962,102.9198,103.0212,64296.0
2018-11-15 12:25:00,111.84,111.99,111.6,111.9,28112.0,103.0212,103.1593,102.8001,103.0764,28112.0
2018-11-15 12:30:00,111.91,111.91,111.71,111.88,10432.0,103.0856,103.0856,102.9014,103.058,10432.0
2018-11-15 12:35:00,111.85,112.08,111.75,112.03,8071.0,103.0304,103.2422,102.9382,103.1962,8071.0
2018-11-15 12:40:00,112.09,112.09,111.85,111.85,9568.0,103.2514,103.2514,103.0304,103.0304,9568.0
2018-11-15 12:45:00,111.86,111.93,111.81,111.93,6743.0,103.0396,103.1041,102.9935,103.1041,6743.0
2018-11-15 12:50:00,111.97,112.02,111.86,111.86,5400.0,103.1409,103.187,103.0396,103.0396,5400.0
2018-11-15 12:55:00,111.82,111.82,111.59,111.72,5538.0,103.0027,103.0027,102.7909,102.9106,5538.0
2018-11-15 13:00:00,111.71,111.74,111.4,111.4,8448.0,102.9014,102.929,102.6158,102.6158,8448.0
2018-11-15 13:05:00,111.43,111.54,111.13,111.28,13431.0,102.6435,102.7448,102.3671,102.5053,13431.0
2018-11-15 13:10:00,111.3,111.32,111.14,111.28,12823.0,102.5237,102.5422,102.3763,102.5053,12823.0
2018-11-15 13:15:00,111.25,111.74,111.22,111.63,23426.0,102.4777,102.929,102.45,102.8277,23426.0
2018-11-15 13:20:00,111.65,112.01,111.65,111.97,44464.0,102.8461,103.1777,102.8461,103.1409,44464.0
2018-11-15 13:25:00,111.99,112.02,111.54,111.73,50945.0,103.1593,103.187,102.7448,102.9198,50945.0
2018-11-15 13:30:00,111.76,112.14,111.74,112.0,32544.0,102.9475,103.2975,102.929,103.1685,32544.0
2018-11-15 13:35:00,111.98,112.08,111.74,111.83,88256.0,103.1501,103.2422,102.929,103.0119,88256.0
2018-11-15 13:40:00,111.79,111.92,111.75,111.79,25662.0,102.9751,103.0948,102.9382,102.9751,25662.0
2018-11-15 13:45:00,111.77,111.94,111.54,111.55,19822.0,102.9567,103.1133,102.7448,102.754,19822.0
2018-11-15 13:50:00,111.55,111.83,111.51,111.73,19730.0,102.754,103.0119,102.7172,102.9198,19730.0
2018-11-15 13:55:00,111.7,111.93,111.7,111.78,9104.0,102.8922,103.1041,102.8922,102.9659,9104.0
2018-11-15 14:00:00,111.8,111.91,111.75,111.91,8973.0,102.9843,103.0856,102.9382,103.0856,8973.0
2018-11-15 14:05:00,111.93,111.99,111.88,111.91,10464.0,103.1041,103.1593,103.058,103.0856,10464.0
2018-11-15 14:10:00,111.89,111.9,111.74,111.89,10840.0,103.0672,103.0764,102.929,103.0672,10840.0
2018-11-15 14:15:00,111.87,111.9,111.58,111.7,11163.0,103.0488,103.0764,102.7817,102.8922,11163.0
2018-11-15 14:20:00,111.71,111.91,111.59,111.91,12221.0,102.9014,103.0856,102.7909,103.0856,12221.0
2018-11-15 14:25:00,111.92,112.16,111.82,112.11,11759.0,103.0948,103.3159,103.0027,103.2699,11759.0
2018-11-15 14:30:00,112.09,112.12,111.9,111.92,22082.0,103.2514,103.2791,103.0764,103.0948,22082.0
2018-11-15 14:35:00,111.9,111.94,111.82,111.91,8006.0,103.0764,103.1133,103.0027,103.0856,8006.0
2018-11-15 14:40:00,111.91,111.96,111.74,111.74,172882.0,103.0856,103.1317,102.929,102.929,172882.0
2018-11-15 14:45:00,111.72,112.02,111.71,111.95,22893.0,102.9106,103.187,102.9014,103.1225,22893.0
2018-11-15 14:50:00,111.94,111.97,111.59,111.71,14762.0,103.1133,103.1409,102.7909,102.9014,14762.0
2018-11-15 14:55:00,111.72,111.76,111.54,111.63,14774.0,102.9106,102.9475,102.7448,102.8277,14774.0
2018-11-15 15:00:00,111.62,111.67,110.91,111.28,37002.0,102.8185,102.8646,102.1645,102.5053,37002.0
2018-11-15 15:05:00,111.31,111.49,111.17,111.39,21143.0,102.5329,102.6988,102.404,102.6066,21143.0
2018-11-15 15:10:00,111.35,111.47,111.31,111.47,38182.0,102.5698,102.6803,102.5329,102.6803,38182.0
2018-11-15 15:15:00,111.48,111.48,111.21,111.22,25619.0,102.6895,102.6895,102.4408,102.45,25619.0
2018-11-15 15:20:00,111.19,111.3,111.06,111.17,29765.0,102.4224,102.5237,102.3027,102.404,29765.0
2018-11-15 15:25:00,111.18,111.48,111.17,111.34,38612.0,102.4132,102.6895,102.404,102.5606,38612.0
2018-11-15 15:30:00,111.34,111.62,111.34,111.6,37221.0,102.5606,102.8185,102.5606,102.8001,37221.0
2018-11-15 15:35:00,111.59,111.72,111.59,111.69,43017.0,102.7909,102.9106,102.7909,102.883,43017.0
2018-11-15 15:40:00,111.68,111.77,111.6,111.74,47436.0,102.8738,102.9567,102.8001,102.929,47436.0
2018-11-15 15:45:00,111.75,111.84,111.5,111.55,75867.0,102.9382,103.0212,102.708,102.754,75867.0
2018-11-15 15:50:00,111.55,111.77,111.52,111.71,49431.0,102.754,102.9567,102.7264,102.9014,49431.0
2018-11-15 15:55:00,111.7,111.78,111.41,111.77,118886.0,102.8922,102.9659,102.6251,102.9567,118886.0
2018-11-16 09:30:00,110.97,111.17,109.49,109.55,121596.0,102.2198,102.404,100.8565,100.9117,121596.0
2018-11-16 09:35:00,109.53,109.91,109.25,109.37,24646.0,100.8933,101.2433,100.6354,100.7459,24646.0
2018-11-16 09:40:00,109.43,109.74,109.23,109.67,21663.0,100.8012,101.0867,100.617,101.0223,21663.0
2018-11-16 09:45:00,109.68,109.8,109.26,109.43,51885.0,101.0315,101.142,100.6446,100.8012,51885.0
2018-11-16 09:50:00,109.45,109.54,109.25,109.28,67094.0,100.8196,100.9025,100.6354,100.663,67094.0
2018-11-16 09:55:00,109.27,109.44,109.14,109.3,63803.0,100.6538,100.8104,100.5341,100.6814,63803.0
2018-11-16 10:00:00,109.26,109.68,109.19,109.47,40751.0,100.6446,101.0315,100.5801,100.838,40751.0
2018-11-16 10:05:00,109.49,109.53,109.03,109.08,27713.0,100.8565,100.8933,100.4327,100.4788,27713.0
2018-11-16 10:10:00,109.11,109.26,109.01,109.06,32880.0,100.5064,100.6446,100.4143,100.4604,32880.0
2018-11-16 10:15:00,109.09,109.26,108.71,108.72,44718.0,100.488,100.6446,100.138,100.1472,44718.0
2018-11-16 10:20:00,108.76,108.81,108.55,108.76,75584.0,100.184,100.2301,99.9906,100.184,75584.0
2018-11-16 10:25:00,108.79,109.06,108.75,109.03,42154.0,100.2117,100.4604,100.1748,100.4327,42154.0
2018-11-16 10:30:00,109.05,109.6,108.99,109.53,26792.0,100.4511,100.9578,100.3959,100.8933,26792.0
2018-11-16 10:35:00,109.55,109.99,109.51,109.95,15430.0,100.9117,101.317,100.8749,101.2802,15430.0
2018-11-16 10:40:00,109.96,110.07,109.74,110.03,21323.0,101.2894,101.3907,101.0867,101.3539,21323.0
2018-11-16 10:45:00,110.03,110.1,109.81,109.9,18404.0,101.3539,101.4184,101.1512,101.2341,18404.0
2018-11-16 10:50:00,109.92,109.97,109.71,109.84,17525.0,101.2525,101.2986,101.0591,101.1789,17525.0
2018-11-16 10:55:00,109.87,109.98,109.78,109.83,13066.0,101.2065,101.3078,101.1236,101.1696,13066.0
2018-11-16 11:00:00,109.85,109.94,109.73,109.94,12150.0,101.1881,101.271,101.0775,101.271,12150.0
2018-11-16 11:05:00,109.95,109.97,109.76,109.78,7640.0,101.2802,101.2986,101.1052,101.1236,7640.0
2018-11-16 11:10:00,109.77,109.85,109.71,109.83,10244.0,101.1144,101.1881,101.0591,101.1696,10244.0
2018-11-16 11:15:00,109.84,109.87,109.71,109.73,10442.0,101.1789,101.2065,101.0591,101.0775,10442.0
2018-11-16 11:20:00,109.73,109.8,109.68,109.69,7621.0,101.0775,101.142,101.0315,101.0407,7621.0
2018-11-16 11:25:00,109.65,109.68,109.46,109.49,37407.0,101.0038,101.0315,100.8288,100.8565,37407.0
2018-11-16 11:30:00,109.51,109.69,109.49,109.63,13655.0,100.8749,101.0407,100.8565,100.9854,13655.0
2018-11-16 11:35:00,109.64,109.83,109.64,109.74,10778.0,100.9946,101.1696,100.9946,101.0867,10778.0
2018-11-16 11:40:00,109.76,109.88,109.71,109.71,10260.0,101.1052,101.2157,101.0591,101.0591,10260.0
2018-11-16 11:45:00,109.73,109.85,109.72,109.84,8958.0,101.0775,101.1881,101.0683,101.1789,8958.0
2018-11-16 11:50:00,109.85,109.85,109.5,109.79,31297.0,101.1881,101.1881,100.8657,101.1328,31297.0
2018-11-16 11:55:00,109.79,109.86,109.69,109.82,25890.0,101.1328,101.1973,101.0407,101.1604,25890.0
2018-11-16 12:00:00,109.85,110.02,109.79,109.99,18763.0,101.1881,101.3447,101.1328,101.317,18763.0
2018-11-16 12:05:00,110.0,110.19,109.97,109.97,16519.0,101.3262,101.5013,101.2986,101.2986,16519.0
2018-11-16 12:10:00,109.97,110.0,109.82,109.87,14720.0,101.2986,101.3262,101.1604,101.2065,14720.0
2018-11-16 12:15:00,109.98,110.0,109.9,109.95,11233.0,101.3078,101.3262,101.2341,101.2802,11233.0
2018-11-16 12:20:00,109.95,110.0,109.87,110.0,14267.0,101.2802,101.3262,101.2065,101.3262,14267.0
2018-11-16 12:25:00,110.06,110.08,109.84,109.88,9369.0,101.3815,101.3999,101.1789,101.2157,9369.0
2018-11-16 12:30:00,109.89,110.14,109.86,110.13,24256.0,101.2249,101.4552,101.1973,101.446,24256.0
2018-11-16 12:35:00,110.14,110.27,109.85,110.15,57493.0,101.4552,101.575,101.1881,101.4644,57493.0
2018-11-16 12:40:00,110.13,110.28,110.1,110.12,13408.0,101.446,101.5842,101.4184,101.4368,13408.0
2018-11-16 12:45:00,110.09,110.35,110.08,110.26,16837.0,101.4091,101.6486,101.3999,101.5657,16837.0
2018-11-16 12:50:00,110.3,110.3,110.13,110.16,6264.0,101.6026,101.6026,101.446,101.4736,6264.0
2018-11-16 12:55:00,110.1,110.26,110.08,110.26,12635.0,101.4184,101.5657,101.3999,101.5657,12635.0
2018-11-16 13:00:00,110.26,110.32,110.18,110.21,17146.0,101.5657,101.621,101.492,101.5197,17146.0
2018-11-16 13:05:00,110.23,110.43,110.23,110.43,15774.0,101.5381,101.7223,101.5381,101.7223,15774.0
2018-11-16 13:10:00,110.43,110.63,110.41,110.53,8207.0,101.7223,101.9066,101.7039,101.8144,8207.0
2018-11-16 13:15:00,110.53,110.54,110.26,110.3,9252.0,101.8144,101.8237,101.5657,101.6026,9252.0
2018-11-16 13:20:00,110.3,110.44,110.26,110.42,6326.0,101.6026,101.7315,101.5657,101.7131,6326.0
2018-11-16 13:25:00,110.43,110.49,110.26,110.28,7021.0,101.7223,101.7776,101.5657,101.5842,7021.0
2018-11-16 13:30:00,110.32,110.39,110.21,110.32,19468.0,101.621,101.6855,101.5197,101.621,19468.0
2018-11-16 13:35:00,110.33,110.34,110.21,110.32,12300.0,101.6302,101.6394,101.5197,101.621,12300.0
2018-11-16 13:40:00,110.32,110.35,110.15,110.32,7929.0,101.621,101.6486,101.4644,101.621,7929.0
2018-11-16 13:45:00,110.32,110.58,110.26,110.58,13474.0,101.621,101.8605,101.5657,101.8605,13474.0
2018-11-16 13:50:00,110.58,110.7,110.54,110.57,12557.0,101.8605,101.971,101.8237,101.8513,12557.0
2018-11-16 13:55:00,110.58,110.82,110.58,110.82,5948.0,101.8605,102.0816,101.8605,102.0816,5948.0
2018-11-16 14:00:00,110.8,110.95,110.8,110.9,14144.0,102.0632,102.2013,102.0632,102.1553,14144.0
2018-11-16 14:05:00,110.9,111.06,110.9,110.95,13239.0,102.1553,102.3027,102.1553,102.2013,13239.0
2018-11-16 14:10:00,110.93,110.99,110.83,110.83,7992.0,102.1829,102.2382,102.0908,102.0908,7992.0
2018-11-16 14:15:00,110.79,110.93,110.78,110.89,11140.0,102.0539,102.1829,102.0447,102.1461,11140.0
2018-11-16 14:20:00,110.89,110.91,110.79,110.81,8715.0,102.1461,102.1645,102.0539,102.0724,8715.0
2018-11-16 14:25:00,110.8,111.03,110.74,111.03,12659.0,102.0632,102.275,102.0079,102.275,12659.0
2018-11-16 14:30:00,111.06,111.1,110.96,110.99,11211.0,102.3027,102.3395,102.2105,102.2382,11211.0
2018-11-16 14:35:00,110.98,111.23,110.98,111.23,16365.0,102.229,102.4593,102.229,102.4593,16365.0
2018-11-16 14:40:00,111.19,111.32,111.16,111.24,21024.0,102.4224,102.5422,102.3948,102.4685,21024.0
2018-11-16 14:45:00,111.24,111.4,111.24,111.38,16473.0,102.4685,102.6158,102.4685,102.5974,16473.0
2018-11-16 14:50:00,111.36,111.36,111.23,111.36,18995.0,102.579,102.579,102.4593,102.579,18995.0
2018-11-16 14:55:00,111.34,111.34,111.2,111.23,14615.0,102.5606,102.5606,102.4316,102.4593,14615.0
2018-11-16 15:00:00,111.23,111.34,111.2,111.24,16413.0,102.4593,102.5606,102.4316,102.4685,16413.0
2018-11-16 15:05:00,111.21,111.28,111.2,111.22,8485.0,102.4408,102.5053,102.4316,102.45,8485.0
2018-11-16 15:10:00,111.23,111.32,111.23,111.26,18497.0,102.4593,102.5422,102.4593,102.4869,18497.0
2018-11-16 15:15:00,111.26,111.45,111.21,111.41,22120.0,102.4869,102.6619,102.4408,102.6251,22120.0
2018-11-16 15:20:00,111.43,111.45,111.38,111.41,19699.0,102.6435,102.6619,102.5974,102.6251,19699.0
2018-11-16 15:25:00,111.4,111.5,111.35,111.35,37606.0,102.6158,102.708,102.5698,102.5698,37606.0
2018-11-16 15:30:00,111.36,111.38,111.2,111.26,56804.0,102.579,102.5974,102.4316,102.4869,56804.0
2018-11-16 15:35:00,111.26,111.27,111.19,111.23,45081.0,102.4869,102.4961,102.4224,102.4593,45081.0
2018-11-16 15:40:00,111.24,111.42,111.16,111.42,121919.0,102.4685,102.6343,102.3948,102.6343,121919.0
2018-11-16 15:45:00,111.43,111.48,111.14,111.21,176237.0,102.6435,102.6895,102.3763,102.4408,176237.0
2018-11-16 15:50:00,111.23,111.48,111.19,111.47,59870.0,102.4593,102.6895,102.4224,102.6803,59870.0
2018-11-16 15:55:00,111.47,111.59,111.38,111.41,110876.0,102.6803,102.7909,102.5974,102.6251,110876.0
2018-11-19 09:30:00,111.61,112.72,111.61,112.32,36503.0,102.8093,103.8318,102.8093,103.4633,36503.0
2018-11-19 09:35:00,112.51,112.51,112.03,112.19,10222.0,103.6383,103.6383,103.1962,103.3436,10222.0
2018-11-19 09:40:00,112.21,112.74,112.21,112.58,15866.0,103.362,103.8502,103.362,103.7028,15866.0
2018-11-19 09:45:00,112.66,112.78,112.25,112.3,5870.0,103.7765,103.887,103.3988,103.4449,5870.0
2018-11-19 09:50:00,112.25,112.26,111.8,111.8,2088.0,103.3988,103.408,102.9843,102.9843,2088.0
2018-11-19 09:55:00,111.75,111.82,111.5,111.61,5459.0,102.9382,103.0027,102.708,102.8093,5459.0
2018-11-19 10:00:00,111.53,111.68,111.47,111.68,9694.0,102.7356,102.8738,102.6803,102.8738,9694.0
2018-11-19 10:05:00,111.64,111.68,111.39,111.39,9874.0,102.8369,102.8738,102.6066,102.6066,9874.0
2018-11-19 10:10:00,111.37,111.57,111.17,111.5,33527.0,102.5882,102.7724,102.404,102.708,33527.0
2018-11-19 10:15:00,111.5,111.59,111.39,111.4,30043.0,102.708,102.7909,102.6066,102.6158,30043.0
2018-11-19 10:20:00,111.33,111.44,111.06,111.12,4809.0,102.5514,102.6527,102.3027,102.3579,4809.0
2018-11-19 10:25:00,111.16,111.36,111.14,111.36,10866.0,102.3948,102.579,102.3763,102.579,10866.0
2018-11-19 10:30:00,111.32,111.33,111.15,111.23,12139.0,102.5422,102.5514,102.3856,102.4593,12139.0
2018-11-19 10:35:00,111.26,111.28,111.1,111.27,7892.0,102.4869,102.5053,102.3395,102.4961,7892.0
2018-11-19 10:40:00,111.27,111.27,110.92,111.0,10900.0,102.4961,102.4961,102.1737,102.2474,10900.0
2018-11-19 10:45:00,111.02,111.06,110.88,111.06,3410.0,102.2658,102.3027,102.1369,102.3027,3410.0
2018-11-19 10:50:00,111.01,111.3,111.01,111.25,6295.0,102.2566,102.5237,102.2566,102.4777,6295.0
2018-11-19 10:55:00,111.23,111.36,111.17,111.32,7158.0,102.4593,102.579,102.404,102.5422,7158.0
2018-11-19 11:00:00,111.34,111.51,111.27,111.4,14327.0,102.5606,102.7172,102.4961,102.6158,14327.0
2018-11-19 11:05:00,111.42,111.5,111.17,111.18,16157.0,102.6343,102.708,102.404,102.4132,16157.0
2018-11-19 11:10:00,111.15,111.31,111.09,111.27,9563.0,102.3856,102.5329,102.3303,102.4961,9563.0
2018-11-19 11:15:00,111.25,111.66,111.17,111.66,13308.0,102.4777,102.8553,102.404,102.8553,13308.0
2018-11-19 11:20:00,111.58,111.58,111.33,111.33,25273.0,102.7817,102.7817,102.5514,102.5514,25273.0
2018-11-19 11:25:00,111.29,111.43,111.21,111.37,8400.0,102.5145,102.6435,102.4408,102.5882,8400.0
2018-11-19 11:30:00,111.34,111.35,111.05,111.06,12220.0,102.5606,102.5698,102.2934,102.3027,12220.0
2018-11-19 11:35:00,111.08,111.21,111.06,111.14,9820.0,102.3211,102.4408,102.3027,102.3763,9820.0
2018-11-19 11:40:00,111.14,111.38,111.08,111.36,18604.0,102.3763,102.5974,102.3211,102.579,18604.0
2018-11-19 11:45:00,111.38,111.43,111.25,111.36,5721.0,102.5974,102.6435,102.4777,102.579,5721.0
2018-11-19 11:50:00,111.4,111.41,111.14,111.2,17198.0,102.6158,102.6251,102.3763,102.4316,17198.0
2018-11-19 11:55:00,111.19,111.22,110.88,110.88,19865.0,102.4224,102.45,102.1369,102.1369,19865.0
2018-11-19 12:00:00,110.9,111.03,110.81,110.86,13348.0,102.1553,102.275,102.0724,102.1184,13348.0
2018-11-19 12:05:00,110.85,110.93,110.74,110.9,28975.0,102.1092,102.1829,102.0079,102.1553,28975.0
2018-11-19 12:10:00,110.86,111.04,110.86,110.88,10370.0,102.1184,102.2842,102.1184,102.1369,10370.0
2018-11-19 12:15:00,110.87,110.87,110.61,110.67,11499.0,102.1276,102.1276,101.8881,101.9434,11499.0
2018-11-19 12:20:00,110.69,110.73,110.56,110.69,6947.0,101.9618,101.9987,101.8421,101.9618,6947.0
2018-11-19 12:25:00,110.62,110.67,110.42,110.66,16729.0,101.8974,101.9434,101.7131,101.9342,16729.0
2018-11-19 12:30:00,110.64,110.64,110.42,110.51,7034.0,101.9158,101.9158,101.7131,101.796,7034.0
2018-11-19 12:35:00,110.49,110.79,110.48,110.79,7732.0,101.7776,102.0539,101.7684,102.0539,7732.0
2018-11-19 12:40:00,110.81,110.9,110.8,110.8,5100.0,102.0724,102.1553,102.0632,102.0632,5100.0
2018-11-19 12:45:00,110.8,110.86,110.72,110.72,6680.0,102.0632,102.1184,101.9895,101.9895,6680.0
2018-11-19 12:50:00,110.73,110.85,110.64,110.76,9468.0,101.9987,102.1092,101.9158,102.0263,9468.0
2018-11-19 12:55:00,110.72,110.74,110.53,110.66,9362.0,101.9895,102.0079,101.8144,101.9342,9362.0
2018-11-19 13:00:00,110.66,110.66,110.55,110.55,5075.0,101.9342,101.9342,101.8329,101.8329,5075.0
2018-11-19 13:05:00,110.58,110.64,110.23,110.27,6594.0,101.8605,101.9158,101.5381,101.575,6594.0
2018-11-19 13:10:00,110.3,110.52,110.27,110.46,4982.0,101.6026,101.8052,101.575,101.75,4982.0
2018-11-19 13:15:00,110.49,110.5,110.26,110.44,9412.0,101.7776,101.7868,101.5657,101.7315,9412.0
2018-11-19 13:20:00,110.48,110.52,110.25,110.36,6565.0,101.7684,101.8052,101.5565,101.6579,6565.0
2018-11-19 13:25:00,110.4,110.41,110.22,110.22,5450.0,101.6947,101.7039,101.5289,101.5289,5450.0
2018-11-19 13:30:00,110.21,110.27,110.05,110.05,7320.0,101.5197,101.575,101.3723,101.3723,7320.0
2018-11-19 13:35:00,110.09,110.42,110.08,110.36,6050.0,101.4091,101.7131,101.3999,101.6579,6050.0
2018-11-19 13:40:00,110.38,110.4,110.26,110.4,7141.0,101.6763,101.6947,101.5657,101.6947,7141.0
2018-11-19 13:45:00,110.41,110.43,110.18,110.18,8205.0,101.7039,101.7223,101.492,101.492,8205.0
2018-11-19 13:50:00,110.16,110.2,110.1,110.12,5839.0,101.4736,101.5105,101.4184,101.4368,5839.0
2018-11-19 13:55:00,110.17,110.18,109.97,109.97,8725.0,101.4828,101.492,101.2986,101.2986,8725.0
2018-11-19 14:00:00,110.02,110.02,109.78,109.9,13204.0,101.3447,101.3447,101.1236,101.2341,13204.0
2018-11-19 14:05:00,109.89,110.16,109.89,110.1,10478.0,101.2249,101.4736,101.2249,101.4184,10478.0
2018-11-19 14:10:00,110.08,110.08,109.76,109.85,27535.0,101.3999,101.3999,101.1052,101.1881,27535.0
2018-11-19 14:15:00,109.84,109.94,109.74,109.78,20747.0,101.1789,101.271,101.0867,101.1236,20747.0
2018-11-19 14:20:00,109.8,109.85,109.69,109.78,15073.0,101.142,101.1881,101.0407,101.1236,15073.0
2018-11-19 14:25:00,109.77,109.94,109.76,109.87,49241.0,101.1144,101.271,101.1052,101.2065,49241.0
2018-11-19 14:30:00,109.91,109.91,109.74,109.87,14557.0,101.2433,101.2433,101.0867,101.2065,14557.0
2018-11-19 14:35:00,109.84,110.01,109.77,110.01,11685.0,101.1789,101.3355,101.1144,101.3355,11685.0
2018-11-19 14:40:00,110.07,110.19,110.07,110.1,8100.0,101.3907,101.5013,101.3907,101.4184,8100.0
2018-11-19 14:45:00,110.11,110.34,110.07,110.29,13385.0,101.4276,101.6394,101.3907,101.5934,13385.0
2018-11-19 14:50:00,110.29,110.5,110.25,110.5,13625.0,101.5934,101.7868,101.5565,101.7868,13625.0
2018-11-19 14:55:00,110.51,110.53,110.34,110.36,9200.0,101.796,101.8144,101.6394,101.6579,9200.0
2018-11-19 15:00:00,110.35,110.35,110.07,110.14,13550.0,101.6486,101.6486,101.3907,101.4552,13550.0
2018-11-19 15:05:00,110.12,110.46,110.09,110.39,28645.0,101.4368,101.75,101.4091,101.6855,28645.0
2018-11-19 15:10:00,110.38,110.75,110.36,110.73,19369.0,101.6763,102.0171,101.6579,101.9987,19369.0
2018-11-19 15:15:00,110.72,110.77,110.57,110.68,24767.0,101.9895,102.0355,101.8513,101.9526,24767.0
2018-11-19 15:20:00,110.68,110.73,110.57,110.67,21139.0,101.9526,101.9987,101.8513,101.9434,21139.0
2018-11-19 15:25:00,110.68,110.82,110.54,110.61,19966.0,101.9526,102.0816,101.8237,101.8881,19966.0
2018-11-19 15:30:00,110.61,110.66,110.4,110.49,17200.0,101.8881,101.9342,101.6947,101.7776,17200.0
2018-11-19 15:35:00,110.47,110.55,110.41,110.51,14989.0,101.7592,101.8329,101.7039,101.796,14989.0
2018-11-19 15:40:00,110.5,110.5,110.35,110.41,20592.0,101.7868,101.7868,101.6486,101.7039,20592.0
2018-11-19 15:45:00,110.39,110.43,110.29,110.37,36737.0,101.6855,101.7223,101.5934,101.6671,36737.0
2018-11-19 15:50:00,110.37,110.43,110.32,110.4,53015.0,101.6671,101.7223,101.621,101.6947,53015.0
2018-11-19 15:55:00,110.39,110.54,110.35,110.51,122098.0,101.6855,101.8237,101.6486,101.796,122098.0
2018-11-20 09:30:00,107.92,107.97,105.01,105.25,110171.0,99.4103,99.4563,96.7297,96.9508,110171.0
2018-11-20 09:35:00,105.31,105.51,103.9,104.92,228660.0,97.0061,97.1903,95.7072,96.6468,228660.0
2018-11-20 09:40:00,104.92,106.16,104.44,105.35,241041.0,96.6468,97.789,96.2047,97.0429,241041.0
2018-11-20 09:45:00,105.33,105.8,105.07,105.3,85025.0,97.0245,97.4574,96.785,96.9968,85025.0
2018-11-20 09:50:00,105.32,105.37,104.28,104.3,49914.0,97.0153,97.0613,96.0573,96.0757,49914.0
2018-11-20 09:55:00,104.26,104.74,103.96,104.18,77295.0,96.0389,96.481,95.7625,95.9652,77295.0
2018-11-20 10:00:00,104.17,104.32,103.61,104.13,96845.0,95.9559,96.0941,95.4401,95.9191,96845.0
2018-11-20 10:05:00,104.14,104.19,103.77,104.09,140730.0,95.9283,95.9744,95.5875,95.8823,140730.0
2018-11-20 10:10:00,104.06,104.35,103.91,103.97,43694.0,95.8546,96.1218,95.7165,95.7717,43694.0
2018-11-20 10:15:00,103.94,104.5,103.89,104.43,50995.0,95.7441,96.2599,95.698,96.1954,50995.0
2018-11-20 10:20:00,104.57,104.8,104.54,104.67,45556.0,96.3244,96.5363,96.2968,96.4165,45556.0
2018-11-20 10:25:00,104.7,105.26,104.53,105.26,94531.0,96.4442,96.96,96.2876,96.96,94531.0
2018-11-20 10:30:00,105.23,105.37,104.91,104.92,36358.0,96.9324,97.0613,96.6376,96.6468,36358.0
2018-11-20 10:35:00,104.92,105.5,104.88,105.47,22170.0,96.6468,97.1811,96.61,97.1534,22170.0
2018-11-20 10:40:00,105.51,105.69,105.31,105.42,55217.0,97.1903,97.3561,97.0061,97.1074,55217.0
2018-11-20 10:45:00,105.45,105.7,105.24,105.58,60447.0,97.135,97.3653,96.9416,97.2548,60447.0
2018-11-20 10:50:00,105.58,105.84,105.45,105.65,13651.0,97.2548,97.4943,97.135,97.3192,13651.0
2018-11-20 10:55:00,105.66,106.1,105.66,106.08,22146.0,97.3285,97.7338,97.3285,97.7153,22146.0
2018-11-20 11:00:00,106.05,106.13,105.76,106.0,45258.0,97.6877,97.7614,97.4206,97.6416,45258.0
2018-11-20 11:05:00,106.01,106.04,105.36,105.36,33976.0,97.6509,97.6785,97.0521,97.0521,33976.0
2018-11-20 11:10:00,105.35,105.49,105.22,105.47,52276.0,97.0429,97.1719,96.9232,97.1534,52276.0
2018-11-20 11:15:00,105.57,105.61,105.38,105.47,12682.0,97.2456,97.2824,97.0705,97.1534,12682.0
2018-11-20 11:20:00,105.48,105.59,105.4,105.4,27519.0,97.1627,97.264,97.089,97.089,27519.0
2018-11-20 11:25:00,105.35,105.78,105.35,105.74,15207.0,97.0429,97.439,97.0429,97.4022,15207.0
2018-11-20 11:30:00,105.79,105.81,105.13,105.23,25780.0,97.4482,97.4666,96.8403,96.9324,25780.0
2018-11-20 11:35:00,105.24,105.74,105.19,105.65,11615.0,96.9416,97.4022,96.8955,97.3192,11615.0
2018-11-20 11:40:00,105.67,106.45,105.61,106.45,12481.0,97.3377,98.0562,97.2824,98.0562,12481.0
2018-11-20 11:45:00,106.49,106.59,106.31,106.54,12029.0,98.093,98.1851,97.9272,98.1391,12029.0
2018-11-20 11:50:00,106.6,106.6,106.24,106.47,14945.0,98.1943,98.1943,97.8627,98.0746,14945.0
2018-11-20 11:55:00,106.44,106.67,106.12,106.31,36671.0,98.047,98.2588,97.7522,97.9272,36671.0
2018-11-20 12:00:00,106.35,106.8,106.25,106.8,15952.0,97.9641,98.3786,97.8719,98.3786,15952.0
2018-11-20 12:05:00,106.73,106.77,106.47,106.55,30498.0,98.3141,98.3509,98.0746,98.1483,30498.0
2018-11-20 12:10:00,106.42,106.49,106.34,106.42,11019.0,98.0285,98.093,97.9548,98.0285,11019.0
2018-11-20 12:15:00,106.37,106.43,106.14,106.16,12429.0,97.9825,98.0377,97.7706,97.789,12429.0
2018-11-20 12:20:00,106.12,106.15,105.8,105.9,16196.0,97.7522,97.7798,97.4574,97.5495,16196.0
2018-11-20 12:25:00,105.88,106.29,105.67,105.78,84449.0,97.5311,97.9088,97.3377,97.439,84449.0
2018-11-20 12:30:00,105.75,105.87,105.72,105.82,17121.0,97.4114,97.5219,97.3837,97.4758,17121.0
2018-11-20 12:35:00,105.78,106.1,105.74,105.88,24356.0,97.439,97.7338,97.4022,97.5311,24356.0
2018-11-20 12:40:00,105.89,105.92,105.6,105.6,10151.0,97.5403,97.568,97.2732,97.2732,10151.0
2018-11-20 12:45:00,105.59,105.67,105.46,105.66,13208.0,97.264,97.3377,97.1442,97.3285,13208.0
2018-11-20 12:50:00,105.61,105.83,105.58,105.82,13662.0,97.2824,97.4851,97.2548,97.4758,13662.0
2018-11-20 12:55:00,105.82,105.93,105.69,105.81,15520.0,97.4758,97.5772,97.3561,97.4666,15520.0
2018-11-20 13:00:00,105.79,105.84,105.56,105.74,18644.0,97.4482,97.4943,97.2363,97.4022,18644.0
2018-11-20 13:05:00,105.72,105.88,105.66,105.83,17190.0,97.3837,97.5311,97.3285,97.4851,17190.0
2018-11-20 13:10:00,105.81,105.87,105.63,105.85,44492.0,97.4666,97.5219,97.3008,97.5035,44492.0
2018-11-20 13:15:00,105.88,105.94,105.62,105.62,13795.0,97.5311,97.5864,97.2916,97.2916,13795.0
2018-11-20 13:20:00,105.59,105.59,105.0,105.05,16289.0,97.264,97.264,96.7205,96.7666,16289.0
2018-11-20 13:25:00,105.04,105.11,104.98,105.07,11442.0,96.7573,96.8218,96.7021,96.785,11442.0
2018-11-20 13:30:00,104.99,105.05,104.91,104.96,12520.0,96.7113,96.7666,96.6376,96.6837,12520.0
2018-11-20 13:35:00,104.95,105.1,104.88,105.0,12653.0,96.6744,96.8126,96.61,96.7205,12653.0
2018-11-20 13:40:00,104.97,105.27,104.97,105.19,19150.0,96.6929,96.9692,96.6929,96.8955,19150.0
2018-11-20 13:45:00,105.2,105.38,105.13,105.35,11536.0,96.9047,97.0705,96.8403,97.0429,11536.0
2018-11-20 13:50:00,105.33,105.55,105.28,105.28,12840.0,97.0245,97.2271,96.9784,96.9784,12840.0
2018-11-20 13:55:00,105.21,105.27,105.08,105.08,11845.0,96.9139,96.9692,96.7942,96.7942,11845.0
2018-11-20 14:00:00,105.12,105.23,105.02,105.11,10392.0,96.831,96.9324,96.7389,96.8218,10392.0
2018-11-20 14:05:00,105.08,105.17,104.86,104.98,31142.0,96.7942,96.8771,96.5915,96.7021,31142.0
2018-11-20 14:10:00,104.97,105.51,104.94,105.49,16873.0,96.6929,97.1903,96.6652,97.1719,16873.0
2018-11-20 14:15:00,105.46,105.77,105.45,105.49,22734.0,97.1442,97.4298,97.135,97.1719,22734.0
2018-11-20 14:20:00,105.5,105.87,105.48,105.84,46889.0,97.1811,97.5219,97.1627,97.4943,46889.0
2018-11-20 14:25:00,105.82,106.02,105.68,105.83,33855.0,97.4758,97.6601,97.3469,97.4851,33855.0
2018-11-20 14:30:00,105.85,105.85,105.55,105.79,28192.0,97.5035,97.5035,97.2271,97.4482,28192.0
2018-11-20 14:35:00,105.83,105.9,105.76,105.8,19640.0,97.4851,97.5495,97.4206,97.4574,19640.0
2018-11-20 14:40:00,105.8,105.9,105.5,105.5,27366.0,97.4574,97.5495,97.1811,97.1811,27366.0
2018-11-20 14:45:00,105.51,105.56,105.29,105.46,29668.0,97.1903,97.2363,96.9876,97.1442,29668.0
2018-11-20 14:50:00,105.46,105.55,105.34,105.44,31724.0,97.1442,97.2271,97.0337,97.1258,31724.0
2018-11-20 14:55:00,105.44,105.66,105.32,105.59,25863.0,97.1258,97.3285,97.0153,97.264,25863.0
2018-11-20 15:00:00,105.56,105.7,105.45,105.45,44493.0,97.2363,97.3653,97.135,97.135,44493.0
2018-11-20 15:05:00,105.47,105.55,105.25,105.55,19303.0,97.1534,97.2271,96.9508,97.2271,19303.0
2018-11-20 15:10:00,105.54,105.6,105.39,105.45,16200.0,97.2179,97.2732,97.0797,97.135,16200.0
2018-11-20 15:15:00,105.45,105.86,105.36,105.84,40711.0,97.135,97.5127,97.0521,97.4943,40711.0
2018-11-20 15:20:00,105.82,105.93,105.62,105.66,22549.0,97.4758,97.5772,97.2916,97.3285,22549.0
2018-11-20 15:25:00,105.68,105.85,105.55,105.75,19905.0,97.3469,97.5035,97.2271,97.4114,19905.0
2018-11-20 15:30:00,105.73,105.78,105.4,105.45,24884.0,97.3929,97.439,97.089,97.135,24884.0
2018-11-20 15:35:00,105.46,105.66,105.43,105.63,38405.0,97.1442,97.3285,97.1166,97.3008,38405.0
2018-11-20 15:40:00,105.61,105.62,105.25,105.4,38240.0,97.2824,97.2916,96.9508,97.089,38240.0
2018-11-20 15:45:00,105.42,105.5,105.29,105.38,57644.0,97.1074,97.1811,96.9876,97.0705,57644.0
2018-11-20 15:50:00,105.38,105.41,104.95,105.09,104273.0,97.0705,97.0982,96.6744,96.8034,104273.0
2018-11-20 15:55:00,105.07,105.41,105.05,105.28,129837.0,96.785,97.0982,96.7666,96.9784,129837.0
2018-11-21 09:30:00,105.5,106.52,105.01,105.83,38496.0,97.1811,98.1206,96.7297,97.4851,38496.0
2018-11-21 09:35:00,105.84,105.84,105.15,105.34,21992.0,97.4943,97.4943,96.8587,97.0337,21992.0
2018-11-21 09:40:00,105.34,105.45,104.77,105.33,10895.0,97.0337,97.135,96.5086,97.0245,10895.0
2018-11-21 09:45:00,105.44,105.5,105.14,105.25,15154.0,97.1258,97.1811,96.8495,96.9508,15154.0
2018-11-21 09:50:00,105.2,105.28,104.89,105.11,9847.0,96.9047,96.9784,96.6192,96.8218,9847.0
2018-11-21 09:55:00,105.17,105.57,105.12,105.38,29731.0,96.8771,97.2456,96.831,97.0705,29731.0
2018-11-21 10:00:00,105.44,105.61,105.2,105.4,21214.0,97.1258,97.2824,96.9047,97.089,21214.0
2018-11-21 10:05:00,105.44,105.52,105.33,105.49,23275.0,97.1258,97.1995,97.0245,97.1719,23275.0
2018-11-21 10:10:00,105.51,105.53,105.24,105.42,38808.0,97.1903,97.2087,96.9416,97.1074,38808.0
2018-11-21 10:15:00,105.46,105.79,105.43,105.79,25961.0,97.1442,97.4482,97.1166,97.4482,25961.0
2018-11-21 10:20:00,105.7,105.75,105.34,105.43,45776.0,97.3653,97.4114,97.0337,97.1166,45776.0
2018-11-21 10:25:00,105.47,105.54,105.27,105.4,9139.0,97.1534,97.2179,96.9692,97.089,9139.0
2018-11-21 10:30:00,105.44,105.65,105.32,105.57,22702.0,97.1258,97.3192,97.0153,97.2456,22702.0
2018-11-21 10:35:00,105.65,105.76,105.46,105.66,24402.0,97.3192,97.4206,97.1442,97.3285,24402.0
2018-11-21 10:40:00,105.69,105.69,105.35,105.52,8907.0,97.3561,97.3561,97.0429,97.1995,8907.0
2018-11-21 10:45:00,105.48,105.48,105.36,105.44,7378.0,97.1627,97.1627,97.0521,97.1258,7378.0
2018-11-21 10:50:00,105.44,105.57,105.35,105.57,11820.0,97.1258,97.2456,97.0429,97.2456,11820.0
2018-11-21 10:55:00,105.57,105.74,105.46,105.72,18758.0,97.2456,97.4022,97.1442,97.3837,18758.0
2018-11-21 11:00:00,105.74,106.08,105.6,105.97,44130.0,97.4022,97.7153,97.2732,97.614,44130.0
2018-11-21 11:05:00,105.95,106.25,105.95,106.23,11112.0,97.5956,97.8719,97.5956,97.8535,11112.0
2018-11-21 11:10:00,106.25,106.57,106.25,106.47,13617.0,97.8719,98.1667,97.8719,98.0746,13617.0
2018-11-21 11:15:00,106.51,106.51,106.21,106.23,6640.0,98.1114,98.1114,97.8351,97.8535,6640.0
2018-11-21 11:20:00,106.26,106.26,106.02,106.05,5116.0,97.8811,97.8811,97.6601,97.6877,5116.0
2018-11-21 11:25:00,106.07,106.25,105.98,106.13,10912.0,97.7061,97.8719,97.6232,97.7614,10912.0
2018-11-21 11:30:00,106.13,106.18,106.06,106.13,9198.0,97.7614,97.8075,97.6969,97.7614,9198.0
2018-11-21 11:35:00,106.14,106.16,106.06,106.1,6007.0,97.7706,97.789,97.6969,97.7338,6007.0
2018-11-21 11:40:00,106.08,106.08,105.94,106.01,7601.0,97.7153,97.7153,97.5864,97.6509,7601.0
2018-11-21 11:45:00,105.99,106.03,105.92,105.92,7652.0,97.6324,97.6693,97.568,97.568,7652.0
2018-11-21 11:50:00,105.94,105.94,105.83,105.9,6499.0,97.5864,97.5864,97.4851,97.5495,6499.0
2018-11-21 11:55:00,105.88,105.88,105.67,105.82,7047.0,97.5311,97.5311,97.3377,97.4758,7047.0
2018-11-21 12:00:00,105.78,105.96,105.78,105.85,8457.0,97.439,97.6048,97.439,97.5035,8457.0
2018-11-21 12:05:00,105.85,105.96,105.8,105.85,5450.0,97.5035,97.6048,97.4574,97.5035,5450.0
2018-11-21 12:10:00,105.85,105.93,105.81,105.89,11587.0,97.5035,97.5772,97.4666,97.5403,11587.0
2018-11-21 12:15:00,105.89,105.91,105.81,105.83,5100.0,97.5403,97.5587,97.4666,97.4851,5100.0
2018-11-21 12:20:00,105.8,105.89,105.77,105.79,7020.0,97.4574,97.5403,97.4298,97.4482,7020.0
2018-11-21 12:25:00,105.81,105.84,105.72,105.84,5291.0,97.4666,97.4943,97.3837,97.4943,5291.0
2018-11-21 12:30:00,105.87,105.95,105.85,105.93,8622.0,97.5219,97.5956,97.5035,97.5772,8622.0
2018-11-21 12:35:00,105.93,106.24,105.92,106.24,56743.0,97.5772,97.8627,97.568,97.8627,56743.0
2018-11-21 12:40:00,106.27,106.4,106.21,106.4,10334.0,97.8904,98.0101,97.8351,98.0101,10334.0
2018-11-21 12:45:00,106.38,106.38,106.21,106.22,7187.0,97.9917,97.9917,97.8351,97.8443,7187.0
2018-11-21 12:50:00,106.22,106.23,106.14,106.19,6976.0,97.8443,97.8535,97.7706,97.8167,6976.0
2018-11-21 12:55:00,106.22,106.37,106.2,106.34,7455.0,97.8443,97.9825,97.8259,97.9548,7455.0
2018-11-21 13:00:00,106.31,106.43,106.28,106.39,13526.0,97.9272,98.0377,97.8996,98.0009,13526.0
2018-11-21 13:05:00,106.39,106.39,106.13,106.13,9225.0,98.0009,98.0009,97.7614,97.7614,9225.0
2018-11-21 13:10:00,106.08,106.08,106.0,106.02,6919.0,97.7153,97.7153,97.6416,97.6601,6919.0
2018-11-21 13:15:00,106.02,106.02,105.87,105.9,4917.0,97.6601,97.6601,97.5219,97.5495,4917.0
2018-11-21 13:20:00,105.93,106.09,105.88,106.08,9036.0,97.5772,97.7246,97.5311,97.7153,9036.0
2018-11-21 13:25:00,106.05,106.26,106.05,106.23,8031.0,97.6877,97.8811,97.6877,97.8535,8031.0
2018-11-21 13:30:00,106.27,106.28,106.05,106.07,17167.0,97.8904,97.8996,97.6877,97.7061,17167.0
2018-11-21 13:35:00,106.04,106.04,105.89,105.93,8953.0,97.6785,97.6785,97.5403,97.5772,8953.0
2018-11-21 13:40:00,105.91,105.98,105.86,105.93,9507.0,97.5587,97.6232,97.5127,97.5772,9507.0
2018-11-21 13:45:00,105.94,105.95,105.77,105.77,17501.0,97.5864,97.5956,97.4298,97.4298,17501.0
2018-11-21 13:50:00,105.77,105.82,105.66,105.78,14332.0,97.4298,97.4758,97.3285,97.439,14332.0
2018-11-21 13:55:00,105.77,105.78,105.58,105.61,12261.0,97.4298,97.439,97.2548,97.2824,12261.0
2018-11-21 14:00:00,105.61,105.62,105.41,105.46,24170.0,97.2824,97.2916,97.0982,97.1442,24170.0
2018-11-21 14:05:00,105.46,105.52,105.4,105.46,22882.0,97.1442,97.1995,97.089,97.1442,22882.0
2018-11-21 14:10:00,105.44,105.53,105.39,105.45,15557.0,97.1258,97.2087,97.0797,97.135,15557.0
2018-11-21 14:15:00,105.45,105.64,105.42,105.54,28270.0,97.135,97.31,97.1074,97.2179,28270.0
2018-11-21 14:20:00,105.5,105.52,105.36,105.42,17401.0,97.1811,97.1995,97.0521,97.1074,17401.0
2018-11-21 14:25:00,105.42,105.55,105.41,105.53,22608.0,97.1074,97.2271,97.0982,97.2087,22608.0
2018-11-21 14:30:00,105.55,105.72,105.53,105.67,20848.0,97.2271,97.3837,97.2087,97.3377,20848.0
2018-11-21 14:35:00,105.65,105.66,105.5,105.53,20620.0,97.3192,97.3285,97.1811,97.2087,20620.0
2018-11-21 14:40:00,105.56,105.61,105.55,105.59,14181.0,97.2363,97.2824,97.2271,97.264,14181.0
2018-11-21 14:45:00,105.6,105.73,105.58,105.71,13592.0,97.2732,97.3929,97.2548,97.3745,13592.0
2018-11-21 14:50:00,105.73,105.77,105.69,105.72,22655.0,97.3929,97.4298,97.3561,97.3837,22655.0
2018-11-21 14:55:00,105.72,105.73,105.67,105.73,16333.0,97.3837,97.3929,97.3377,97.3929,16333.0
2018-11-21 15:00:00,105.73,105.92,105.68,105.9,29075.0,97.3929,97.568,97.3469,97.5495,29075.0
2018-11-21 15:05:00,105.88,105.95,105.87,105.92,16905.0,97.5311,97.5956,97.5219,97.568,16905.0
2018-11-21 15:10:00,105.93,105.94,105.75,105.75,18679.0,97.5772,97.5864,97.4114,97.4114,18679.0
2018-11-21 15:15:00,105.77,105.78,105.61,105.61,23027.0,97.4298,97.439,97.2824,97.2824,23027.0
2018-11-21 15:20:00,105.63,105.63,105.49,105.51,17841.0,97.3008,97.3008,97.1719,97.1903,17841.0
2018-11-21 15:25:00,105.52,105.58,105.52,105.54,19185.0,97.1995,97.2548,97.1995,97.2179,19185.0
2018-11-21 15:30:00,105.54,105.64,105.41,105.64,48194.0,97.2179,97.31,97.0982,97.31,48194.0
2018-11-21 15:35:00,105.62,105.73,105.56,105.63,61654.0,97.2916,97.3929,97.2363,97.3008,61654.0
2018-11-21 15:40:00,105.63,105.72,105.45,105.56,66080.0,97.3008,97.3837,97.135,97.2363,66080.0
2018-11-21 15:45:00,105.59,105.63,105.49,105.53,71051.0,97.264,97.3008,97.1719,97.2087,71051.0
2018-11-21 15:50:00,105.54,105.55,105.42,105.43,66154.0,97.2179,97.2271,97.1074,97.1166,66154.0
2018-11-21 15:55:00,105.43,105.5,105.21,105.22,219798.0,97.1166,97.1811,96.9139,96.9232,219798.0
2018-11-23 09:30:00,105.2,106.03,105.2,105.31,17800.0,96.9047,97.6693,96.9047,97.0061,17800.0
2018-11-23 09:35:00,105.31,105.54,104.86,105.46,9100.0,97.0061,97.2179,96.5915,97.1442,9100.0
2018-11-23 09:40:00,105.4,105.99,105.4,105.97,10450.0,97.089,97.6324,97.089,97.614,10450.0
2018-11-23 09:45:00,106.08,106.2,105.91,106.07,58262.0,97.7153,97.8259,97.5587,97.7061,58262.0
2018-11-23 09:50:00,106.12,106.22,105.73,105.97,29503.0,97.7522,97.8443,97.3929,97.614,29503.0
2018-11-23 09:55:00,106.01,106.18,105.71,105.77,38709.0,97.6509,97.8075,97.3745,97.4298,38709.0
2018-11-23 10:00:00,105.77,106.0,105.61,106.0,11968.0,97.4298,97.6416,97.2824,97.6416,11968.0
2018-11-23 10:05:00,106.01,106.01,105.77,105.93,15308.0,97.6509,97.6509,97.4298,97.5772,15308.0
2018-11-23 10:10:00,105.97,106.01,105.75,105.91,11084.0,97.614,97.6509,97.4114,97.5587,11084.0
2018-11-23 10:15:00,105.9,106.0,105.78,105.93,12573.0,97.5495,97.6416,97.439,97.5772,12573.0
2018-11-23 10:20:00,105.97,106.0,105.78,105.84,10392.0,97.614,97.6416,97.439,97.4943,10392.0
2018-11-23 10:25:00,105.86,105.92,105.6,105.79,7122.0,97.5127,97.568,97.2732,97.4482,7122.0
2018-11-23 10:30:00,105.76,105.76,105.61,105.66,10331.0,97.4206,97.4206,97.2824,97.3285,10331.0
2018-11-23 10:35:00,105.62,106.15,105.59,106.03,14753.0,97.2916,97.7798,97.264,97.6693,14753.0
2018-11-23 10:40:00,106.13,106.17,105.95,106.04,20057.0,97.7614,97.7982,97.5956,97.6785,20057.0
2018-11-23 10:45:00,106.09,106.6,106.02,106.5,30276.0,97.7246,98.1943,97.6601,98.1022,30276.0
2018-11-23 10:50:00,106.46,106.47,106.08,106.1,28633.0,98.0654,98.0746,97.7153,97.7338,28633.0
2018-11-23 10:55:00,106.11,106.31,106.09,106.15,12929.0,97.743,97.9272,97.7246,97.7798,12929.0
2018-11-23 11:00:00,106.15,106.17,105.99,106.1,15843.0,97.7798,97.7982,97.6324,97.7338,15843.0
2018-11-23 11:05:00,106.16,106.25,106.09,106.09,10803.0,97.789,97.8719,97.7246,97.7246,10803.0
2018-11-23 11:10:00,106.12,106.19,105.84,105.85,11939.0,97.7522,97.8167,97.4943,97.5035,11939.0
2018-11-23 11:15:00,105.85,106.03,105.83,105.97,9410.0,97.5035,97.6693,97.4851,97.614,9410.0
2018-11-23 11:20:00,105.97,106.06,105.79,105.83,7535.0,97.614,97.6969,97.4482,97.4851,7535.0
2018-11-23 11:25:00,105.88,106.1,105.88,106.01,5138.0,97.5311,97.7338,97.5311,97.6509,5138.0
2018-11-23 11:30:00,106.01,106.01,105.36,105.53,32895.0,97.6509,97.6509,97.0521,97.2087,32895.0
2018-11-23 11:35:00,105.52,105.59,105.49,105.5,12173.0,97.1995,97.264,97.1719,97.1811,12173.0
2018-11-23 11:40:00,105.48,105.5,105.37,105.47,9606.0,97.1627,97.1811,97.0613,97.1534,9606.0
2018-11-23 11:45:00,105.51,105.77,105.51,105.75,6689.0,97.1903,97.4298,97.1903,97.4114,6689.0
2018-11-23 11:50:00,105.75,105.8,105.43,105.52,10480.0,97.4114,97.4574,97.1166,97.1995,10480.0
2018-11-23 11:55:00,105.49,105.56,105.38,105.5,19570.0,97.1719,97.2363,97.0705,97.1811,19570.0
2018-11-23 12:00:00,105.47,105.67,105.45,105.66,7513.0,97.1534,97.3377,97.135,97.3285,7513.0
2018-11-23 12:05:00,105.64,105.66,105.38,105.48,28999.0,97.31,97.3285,97.0705,97.1627,28999.0
2018-11-23 12:10:00,105.45,105.63,105.45,105.52,9577.0,97.135,97.3008,97.135,97.1995,9577.0
2018-11-23 12:15:00,105.53,105.9,105.49,105.79,36020.0,97.2087,97.5495,97.1719,97.4482,36020.0
2018-11-23 12:20:00,105.82,106.04,105.82,105.98,10770.0,97.4758,97.6785,97.4758,97.6232,10770.0
2018-11-23 12:25:00,105.95,106.06,105.95,105.96,7870.0,97.5956,97.6969,97.5956,97.6048,7870.0
2018-11-23 12:30:00,105.93,106.04,105.72,106.04,25500.0,97.5772,97.6785,97.3837,97.6785,25500.0
2018-11-23 12:35:00,106.04,106.13,105.98,106.01,12162.0,97.6785,97.7614,97.6232,97.6509,12162.0
2018-11-23 12:40:00,106.03,106.1,105.96,106.01,12763.0,97.6693,97.7338,97.6048,97.6509,12763.0
2018-11-23 12:45:00,106.05,106.15,105.92,106.15,18688.0,97.6877,97.7798,97.568,97.7798,18688.0
2018-11-23 12:50:00,106.18,106.19,105.94,106.03,15004.0,97.8075,97.8167,97.5864,97.6693,15004.0
2018-11-23 12:55:00,106.02,106.02,105.78,105.82,26804.0,97.6601,97.6601,97.439,97.4758,26804.0
2018-11-26 09:30:00,106.69,108.13,106.69,107.34,69324.0,98.2772,99.6037,98.2772,98.876,69324.0
2018-11-26 09:35:00,107.19,107.26,106.56,107.26,27874.0,98.7378,98.8023,98.1575,98.8023,27874.0
2018-11-26 09:40:00,107.16,107.47,106.79,106.79,34690.0,98.7102,98.9957,98.3694,98.3694,34690.0
2018-11-26 09:45:00,106.78,107.24,106.78,107.24,13797.0,98.3601,98.7839,98.3601,98.7839,13797.0
2018-11-26 09:50:00,107.2,107.28,106.76,106.76,19591.0,98.747,98.8207,98.3417,98.3417,19591.0
2018-11-26 09:55:00,106.77,107.07,106.74,107.03,13900.0,98.3509,98.6273,98.3233,98.5904,13900.0
2018-11-26 10:00:00,107.03,107.03,106.72,106.88,15576.0,98.5904,98.5904,98.3049,98.4523,15576.0
2018-11-26 10:05:00,106.84,107.17,106.81,106.92,28382.0,98.4154,98.7194,98.3878,98.4891,28382.0
2018-11-26 10:10:00,106.85,107.02,106.79,106.95,11947.0,98.4246,98.5812,98.3694,98.5167,11947.0
2018-11-26 10:15:00,106.98,106.99,106.66,106.82,23442.0,98.5444,98.5536,98.2496,98.397,23442.0
2018-11-26 10:20:00,106.83,107.05,106.73,106.95,16785.0,98.4062,98.6089,98.3141,98.5167,16785.0
2018-11-26 10:25:00,106.95,107.12,106.87,106.87,19707.0,98.5167,98.6733,98.443,98.443,19707.0
2018-11-26 10:30:00,106.9,107.14,106.89,107.07,17735.0,98.4707,98.6918,98.4615,98.6273,17735.0
2018-11-26 10:35:00,107.06,107.24,106.91,107.01,25965.0,98.6181,98.7839,98.4799,98.572,25965.0
2018-11-26 10:40:00,107.01,107.14,106.88,107.01,26778.0,98.572,98.6918,98.4523,98.572,26778.0
2018-11-26 10:45:00,107.03,107.1,106.94,106.96,17431.0,98.5904,98.6549,98.5075,98.526,17431.0
2018-11-26 10:50:00,106.97,107.14,106.83,107.14,17937.0,98.5352,98.6918,98.4062,98.6918,17937.0
2018-11-26 10:55:00,107.15,107.15,106.92,106.95,30007.0,98.701,98.701,98.4891,98.5167,30007.0
2018-11-26 11:00:00,106.96,107.0,106.73,106.73,12493.0,98.526,98.5628,98.3141,98.3141,12493.0
2018-11-26 11:05:00,106.7,106.71,106.56,106.64,6847.0,98.2865,98.2957,98.1575,98.2312,6847.0
2018-11-26 11:10:00,106.66,106.92,106.63,106.92,16699.0,98.2496,98.4891,98.222,98.4891,16699.0
2018-11-26 11:15:00,106.92,107.0,106.87,106.94,21456.0,98.4891,98.5628,98.443,98.5075,21456.0
2018-11-26 11:20:00,106.96,107.11,106.87,107.05,18839.0,98.526,98.6641,98.443,98.6089,18839.0
2018-11-26 11:25:00,107.05,107.05,106.78,106.85,10955.0,98.6089,98.6089,98.3601,98.4246,10955.0
2018-11-26 11:30:00,106.87,106.87,106.58,106.6,15805.0,98.443,98.443,98.1759,98.1943,15805.0
2018-11-26 11:35:00,106.61,106.68,106.41,106.49,9606.0,98.2035,98.268,98.0193,98.093,9606.0
2018-11-26 11:40:00,106.49,106.57,106.47,106.54,8345.0,98.093,98.1667,98.0746,98.1391,8345.0
2018-11-26 11:45:00,106.53,106.62,106.51,106.58,14207.0,98.1299,98.2128,98.1114,98.1759,14207.0
2018-11-26 11:50:00,106.59,106.78,106.58,106.78,8626.0,98.1851,98.3601,98.1759,98.3601,8626.0
2018-11-26 11:55:00,106.78,106.99,106.78,106.99,17448.0,98.3601,98.5536,98.3601,98.5536,17448.0
2018-11-26 12:00:00,107.0,107.12,106.96,107.04,22455.0,98.5628,98.6733,98.526,98.5996,22455.0
2018-11-26 12:05:00,107.01,107.13,106.99,107.13,24409.0,98.572,98.6825,98.5536,98.6825,24409.0
2018-11-26 12:10:00,107.13,107.13,106.95,107.0,10255.0,98.6825,98.6825,98.5167,98.5628,10255.0
2018-11-26 12:15:00,107.01,107.01,106.93,107.0,10001.0,98.572,98.572,98.4983,98.5628,10001.0
2018-11-26 12:20:00,106.98,107.02,106.92,106.97,8705.0,98.5444,98.5812,98.4891,98.5352,8705.0
2018-11-26 12:25:00,106.93,106.93,106.82,106.84,6407.0,98.4983,98.4983,98.397,98.4154,6407.0
2018-11-26 12:30:00,106.83,106.84,106.67,106.69,8131.0,98.4062,98.4154,98.2588,98.2772,8131.0
2018-11-26 12:35:00,106.67,106.67,106.53,106.62,5901.0,98.2588,98.2588,98.1299,98.2128,5901.0
2018-11-26 12:40:00,106.61,106.67,106.54,106.6,11055.0,98.2035,98.2588,98.1391,98.1943,11055.0
2018-11-26 12:45:00,106.59,106.65,106.59,106.62,8366.0,98.1851,98.2404,98.1851,98.2128,8366.0
2018-11-26 12:50:00,106.61,106.74,106.59,106.68,61083.0,98.2035,98.3233,98.1851,98.268,61083.0
2018-11-26 12:55:00,106.69,106.73,106.63,106.71,9141.0,98.2772,98.3141,98.222,98.2957,9141.0
2018-11-26 13:00:00,106.69,106.73,106.6,106.6,7605.0,98.2772,98.3141,98.1943,98.1943,7605.0
2018-11-26 13:05:00,106.6,106.72,106.6,106.7,8311.0,98.1943,98.3049,98.1943,98.2865,8311.0
2018-11-26 13:10:00,106.73,106.88,106.7,106.83,11833.0,98.3141,98.4523,98.2865,98.4062,11833.0
2018-11-26 13:15:00,106.83,106.91,106.78,106.91,9917.0,98.4062,98.4799,98.3601,98.4799,9917.0
2018-11-26 13:20:00,106.91,107.11,106.86,107.09,11961.0,98.4799,98.6641,98.4338,98.6457,11961.0
2018-11-26 13:25:00,107.09,107.14,107.04,107.12,11523.0,98.6457,98.6918,98.5996,98.6733,11523.0
2018-11-26 13:30:00,107.11,107.23,107.08,107.21,14519.0,98.6641,98.7747,98.6365,98.7562,14519.0
2018-11-26 13:35:00,107.21,107.21,107.04,107.06,9971.0,98.7562,98.7562,98.5996,98.6181,9971.0
2018-11-26 13:40:00,107.06,107.08,106.97,107.0,27822.0,98.6181,98.6365,98.5352,98.5628,27822.0
2018-11-26 13:45:00,106.99,107.08,106.98,107.08,9453.0,98.5536,98.6365,98.5444,98.6365,9453.0
2018-11-26 13:50:00,107.06,107.07,107.01,107.06,12663.0,98.6181,98.6273,98.572,98.6181,12663.0
2018-11-26 13:55:00,107.06,107.06,107.02,107.02,14837.0,98.6181,98.6181,98.5812,98.5812,14837.0
2018-11-26 14:00:00,107.01,107.08,106.9,106.97,48466.0,98.572,98.6365,98.4707,98.5352,48466.0
2018-11-26 14:05:00,106.96,107.08,106.96,107.06,6984.0,98.526,98.6365,98.526,98.6181,6984.0
2018-11-26 14:10:00,107.06,107.23,107.0,107.22,20152.0,98.6181,98.7747,98.5628,98.7654,20152.0
2018-11-26 14:15:00,107.24,107.33,107.2,107.29,10421.0,98.7839,98.8668,98.747,98.8299,10421.0
2018-11-26 14:20:00,107.3,107.59,107.28,107.51,25362.0,98.8391,99.1063,98.8207,99.0326,25362.0
2018-11-26 14:25:00,107.52,107.59,107.38,107.52,33072.0,99.0418,99.1063,98.9128,99.0418,33072.0
2018-11-26 14:30:00,107.53,107.61,107.44,107.57,41204.0,99.051,99.1247,98.9681,99.0879,41204.0
2018-11-26 14:35:00,107.56,107.56,107.41,107.46,30030.0,99.0786,99.0786,98.9405,98.9865,30030.0
2018-11-26 14:40:00,107.46,107.6,107.42,107.56,17747.0,98.9865,99.1155,98.9497,99.0786,17747.0
2018-11-26 14:45:00,107.54,107.59,107.37,107.47,31267.0,99.0602,99.1063,98.9036,98.9957,31267.0
2018-11-26 14:50:00,107.47,107.47,107.29,107.35,10797.0,98.9957,98.9957,98.8299,98.8852,10797.0
2018-11-26 14:55:00,107.33,107.44,107.31,107.44,8104.0,98.8668,98.9681,98.8484,98.9681,8104.0
2018-11-26 15:00:00,107.46,107.51,107.4,107.5,22555.0,98.9865,99.0326,98.9313,99.0234,22555.0
2018-11-26 15:05:00,107.48,107.48,107.34,107.37,15342.0,99.0049,99.0049,98.876,98.9036,15342.0
2018-11-26 15:10:00,107.38,107.42,107.23,107.34,19927.0,98.9128,98.9497,98.7747,98.876,19927.0
2018-11-26 15:15:00,107.34,107.34,107.25,107.25,9232.0,98.876,98.876,98.7931,98.7931,9232.0
2018-11-26 15:20:00,107.26,107.3,107.21,107.26,9789.0,98.8023,98.8391,98.7562,98.8023,9789.0
2018-11-26 15:25:00,107.25,107.36,107.25,107.27,13933.0,98.7931,98.8944,98.7931,98.8115,13933.0
2018-11-26 15:30:00,107.28,107.51,107.26,107.51,17075.0,98.8207,99.0326,98.8023,99.0326,17075.0
2018-11-26 15:35:00,107.51,107.54,107.4,107.45,24061.0,99.0326,99.0602,98.9313,98.9773,24061.0
2018-11-26 15:40:00,107.44,107.53,107.43,107.52,25936.0,98.9681,99.051,98.9589,99.0418,25936.0
2018-11-26 15:45:00,107.52,107.63,107.5,107.61,65393.0,99.0418,99.1431,99.0234,99.1247,65393.0
2018-11-26 15:50:00,107.6,107.6,107.55,107.57,48001.0,99.1155,99.1155,99.0694,99.0879,48001.0
2018-11-26 15:55:00,107.57,107.72,107.56,107.68,139104.0,99.0879,99.226,99.0786,99.1892,139104.0
2018-11-27 09:30:00,107.1,107.77,107.1,107.5,21309.0,98.6549,99.2721,98.6549,99.0234,21309.0
2018-11-27 09:35:00,107.28,107.44,106.69,106.77,9816.0,98.8207,98.9681,98.2772,98.3509,9816.0
2018-11-27 09:40:00,106.8,107.08,106.45,107.07,34001.0,98.3786,98.6365,98.0562,98.6273,34001.0
2018-11-27 09:45:00,107.08,107.52,107.0,107.15,19775.0,98.6365,99.0418,98.5628,98.701,19775.0
2018-11-27 09:50:00,107.23,107.51,106.99,107.26,22270.0,98.7747,99.0326,98.5536,98.8023,22270.0
2018-11-27 09:55:00,107.26,107.62,107.23,107.44,16343.0,98.8023,99.1339,98.7747,98.9681,16343.0
2018-11-27 10:00:00,107.36,107.42,107.04,107.15,19791.0,98.8944,98.9497,98.5996,98.701,19791.0
2018-11-27 10:05:00,107.13,107.45,107.12,107.31,24228.0,98.6825,98.9773,98.6733,98.8484,24228.0
2018-11-27 10:10:00,107.36,107.69,107.3,107.64,7815.0,98.8944,99.1984,98.8391,99.1523,7815.0
2018-11-27 10:15:00,107.63,107.63,107.42,107.56,16950.0,99.1431,99.1431,98.9497,99.0786,16950.0
2018-11-27 10:20:00,107.49,107.65,107.33,107.59,7995.0,99.0142,99.1615,98.8668,99.1063,7995.0
2018-11-27 10:25:00,107.61,107.63,107.25,107.32,8430.0,99.1247,99.1431,98.7931,98.8576,8430.0
2018-11-27 10:30:00,107.25,107.49,107.25,107.36,10350.0,98.7931,99.0142,98.7931,98.8944,10350.0
2018-11-27 10:35:00,107.41,107.41,107.1,107.18,15255.0,98.9405,98.9405,98.6549,98.7286,15255.0
2018-11-27 10:40:00,107.17,107.23,107.11,107.12,7200.0,98.7194,98.7747,98.6641,98.6733,7200.0
2018-11-27 10:45:00,107.15,107.25,107.07,107.21,9540.0,98.701,98.7931,98.6273,98.7562,9540.0
2018-11-27 10:50:00,107.25,107.34,107.14,107.29,12836.0,98.7931,98.876,98.6918,98.8299,12836.0
2018-11-27 10:55:00,107.28,107.51,107.11,107.11,9604.0,98.8207,99.0326,98.6641,98.6641,9604.0
2018-11-27 11:00:00,107.14,107.33,107.07,107.22,27231.0,98.6918,98.8668,98.6273,98.7654,27231.0
2018-11-27 11:05:00,107.19,107.3,107.15,107.23,18296.0,98.7378,98.8391,98.701,98.7747,18296.0
2018-11-27 11:10:00,107.23,107.27,107.03,107.03,17012.0,98.7747,98.8115,98.5904,98.5904,17012.0
2018-11-27 11:15:00,107.05,107.15,107.04,107.13,13618.0,98.6089,98.701,98.5996,98.6825,13618.0
2018-11-27 11:20:00,107.13,107.19,106.76,106.82,22183.0,98.6825,98.7378,98.3417,98.397,22183.0
2018-11-27 11:25:00,106.79,107.13,106.79,107.08,12944.0,98.3694,98.6825,98.3694,98.6365,12944.0
2018-11-27 11:30:00,107.09,107.23,106.93,107.01,14304.0,98.6457,98.7747,98.4983,98.572,14304.0
2018-11-27 11:35:00,107.01,107.14,106.96,107.11,13958.0,98.572,98.6918,98.526,98.6641,13958.0
2018-11-27 11:40:00,107.13,107.17,106.83,106.86,12100.0,98.6825,98.7194,98.4062,98.4338,12100.0
2018-11-27 11:45:00,106.85,107.09,106.8,107.02,13057.0,98.4246,98.6457,98.3786,98.5812,13057.0
2018-11-27 11:50:00,107.03,107.14,106.88,107.14,12369.0,98.5904,98.6918,98.4523,98.6918,12369.0
2018-11-27 11:55:00,107.11,107.22,107.11,107.12,12158.0,98.6641,98.7654,98.6641,98.6733,12158.0
2018-11-27 12:00:00,107.12,107.31,107.06,107.27,14026.0,98.6733,98.8484,98.6181,98.8115,14026.0
2018-11-27 12:05:00,107.23,107.33,107.23,107.27,10489.0,98.7747,98.8668,98.7747,98.8115,10489.0
2018-11-27 12:10:00,107.29,107.4,107.23,107.35,12020.0,98.8299,98.9313,98.7747,98.8852,12020.0
2018-11-27 12:15:00,107.3,107.33,107.2,107.31,13800.0,98.8391,98.8668,98.747,98.8484,13800.0
2018-11-27 12:20:00,107.32,107.38,107.25,107.38,8989.0,98.8576,98.9128,98.7931,98.9128,8989.0
2018-11-27 12:25:00,107.36,107.36,107.12,107.12,13383.0,98.8944,98.8944,98.6733,98.6733,13383.0
2018-11-27 12:30:00,107.12,107.18,107.02,107.07,12793.0,98.6733,98.7286,98.5812,98.6273,12793.0
2018-11-27 12:35:00,107.09,107.29,107.09,107.29,11723.0,98.6457,98.8299,98.6457,98.8299,11723.0
2018-11-27 12:40:00,107.32,107.34,107.24,107.3,12032.0,98.8576,98.876,98.7839,98.8391,12032.0
2018-11-27 12:45:00,107.29,107.3,107.19,107.2,13322.0,98.8299,98.8391,98.7378,98.747,13322.0
2018-11-27 12:50:00,107.18,107.19,107.02,107.1,11568.0,98.7286,98.7378,98.5812,98.6549,11568.0
2018-11-27 12:55:00,107.09,107.16,107.01,107.04,7873.0,98.6457,98.7102,98.572,98.5996,7873.0
2018-11-27 13:00:00,107.04,107.15,107.01,107.04,7422.0,98.5996,98.701,98.572,98.5996,7422.0
2018-11-27 13:05:00,107.07,107.07,106.91,106.94,15725.0,98.6273,98.6273,98.4799,98.5075,15725.0
2018-11-27 13:10:00,106.97,107.06,106.91,107.06,10083.0,98.5352,98.6181,98.4799,98.6181,10083.0
2018-11-27 13:15:00,107.06,107.18,106.92,107.02,33295.0,98.6181,98.7286,98.4891,98.5812,33295.0
2018-11-27 13:20:00,107.02,107.06,106.94,107.03,14083.0,98.5812,98.6181,98.5075,98.5904,14083.0
2018-11-27 13:25:00,107.04,107.05,106.93,107.0,17160.0,98.5996,98.6089,98.4983,98.5628,17160.0
2018-11-27 13:30:00,107.0,107.06,106.93,106.97,14745.0,98.5628,98.6181,98.4983,98.5352,14745.0
2018-11-27 13:35:00,106.96,107.13,106.95,107.13,13138.0,98.526,98.6825,98.5167,98.6825,13138.0
2018-11-27 13:40:00,107.08,107.23,107.05,107.11,6367.0,98.6365,98.7747,98.6089,98.6641,6367.0
2018-11-27 13:45:00,107.11,107.14,107.06,107.08,5243.0,98.6641,98.6918,98.6181,98.6365,5243.0
2018-11-27 13:50:00,107.12,107.12,107.03,107.05,9600.0,98.6733,98.6733,98.5904,98.6089,9600.0
2018-11-27 13:55:00,107.04,107.16,106.97,107.14,8685.0,98.5996,98.7102,98.5352,98.6918,8685.0
2018-11-27 14:00:00,107.18,107.31,107.17,107.28,8328.0,98.7286,98.8484,98.7194,98.8207,8328.0
2018-11-27 14:05:00,107.3,107.46,107.28,107.34,7229.0,98.8391,98.9865,98.8207,98.876,7229.0
2018-11-27 14:10:00,107.37,107.42,107.31,107.42,9022.0,98.9036,98.9497,98.8484,98.9497,9022.0
2018-11-27 14:15:00,107.43,107.43,107.26,107.29,13097.0,98.9589,98.9589,98.8023,98.8299,13097.0
2018-11-27 14:20:00,107.3,107.39,107.28,107.39,12841.0,98.8391,98.922,98.8207,98.922,12841.0
2018-11-27 14:25:00,107.41,107.42,107.31,107.39,9098.0,98.9405,98.9497,98.8484,98.922,9098.0
2018-11-27 14:30:00,107.41,107.42,107.37,107.39,8681.0,98.9405,98.9497,98.9036,98.922,8681.0
2018-11-27 14:35:00,107.37,107.56,107.37,107.41,17876.0,98.9036,99.0786,98.9036,98.9405,17876.0
2018-11-27 14:40:00,107.43,107.62,107.43,107.62,10504.0,98.9589,99.1339,98.9589,99.1339,10504.0
2018-11-27 14:45:00,107.66,107.86,107.65,107.74,14675.0,99.1708,99.355,99.1615,99.2444,14675.0
2018-11-27 14:50:00,107.71,107.76,107.66,107.68,10067.0,99.2168,99.2629,99.1708,99.1892,10067.0
2018-11-27 14:55:00,107.68,107.69,107.62,107.66,11073.0,99.1892,99.1984,99.1339,99.1708,11073.0
2018-11-27 15:00:00,107.66,107.68,107.57,107.67,13611.0,99.1708,99.1892,99.0879,99.18,13611.0
2018-11-27 15:05:00,107.68,107.68,107.52,107.6,13144.0,99.1892,99.1892,99.0418,99.1155,13144.0
2018-11-27 15:10:00,107.62,107.71,107.57,107.65,13454.0,99.1339,99.2168,99.0879,99.1615,13454.0
2018-11-27 15:15:00,107.66,107.7,107.6,107.63,14788.0,99.1708,99.2076,99.1155,99.1431,14788.0
2018-11-27 15:20:00,107.64,107.72,107.63,107.69,14258.0,99.1523,99.226,99.1431,99.1984,14258.0
2018-11-27 15:25:00,107.7,107.77,107.47,107.54,34378.0,99.2076,99.2721,98.9957,99.0602,34378.0
2018-11-27 15:30:00,107.55,107.55,107.39,107.51,38688.0,99.0694,99.0694,98.922,99.0326,38688.0
2018-11-27 15:35:00,107.51,107.7,107.51,107.61,37630.0,99.0326,99.2076,99.0326,99.1247,37630.0
2018-11-27 15:40:00,107.6,107.61,107.53,107.58,39181.0,99.1155,99.1247,99.051,99.0971,39181.0
2018-11-27 15:45:00,107.57,107.78,107.51,107.72,61602.0,99.0879,99.2813,99.0326,99.226,61602.0
2018-11-27 15:50:00,107.72,107.75,107.67,107.72,65496.0,99.226,99.2537,99.18,99.226,65496.0
2018-11-27 15:55:00,107.72,107.81,107.58,107.63,140085.0,99.226,99.3089,99.0971,99.1431,140085.0
2018-11-28 09:30:00,107.64,108.31,107.62,108.08,24293.0,99.1523,99.7695,99.1339,99.5576,24293.0
2018-11-28 09:35:00,108.05,108.24,107.91,108.16,11970.0,99.53,99.705,99.401,99.6313,11970.0
2018-11-28 09:40:00,108.11,108.21,107.86,108.15,10248.0,99.5853,99.6774,99.355,99.6221,10248.0
2018-11-28 09:45:00,108.06,108.5,108.06,108.4,22795.0,99.5392,99.9445,99.5392,99.8524,22795.0
2018-11-28 09:50:00,108.44,108.74,108.36,108.66,35620.0,99.8892,100.1656,99.8156,100.0919,35620.0
2018-11-28 09:55:00,108.68,108.91,108.56,108.56,83558.0,100.1103,100.3222,99.9998,99.9998,83558.0
2018-11-28 10:00:00,108.59,108.95,108.52,108.77,11464.0,100.0274,100.359,99.9629,100.1932,11464.0
2018-11-28 10:05:00,108.78,108.93,108.72,108.91,20476.0,100.2024,100.3406,100.1472,100.3222,20476.0
2018-11-28 10:10:00,108.92,108.95,108.75,108.87,29349.0,100.3314,100.359,100.1748,100.2853,29349.0
2018-11-28 10:15:00,108.94,108.94,108.67,108.71,13989.0,100.3498,100.3498,100.1011,100.138,13989.0
2018-11-28 10:20:00,108.75,108.75,108.6,108.7,13534.0,100.1748,100.1748,100.0366,100.1287,13534.0
2018-11-28 10:25:00,108.68,108.71,108.45,108.56,18392.0,100.1103,100.138,99.8985,99.9998,18392.0
2018-11-28 10:30:00,108.57,108.7,108.54,108.7,19248.0,100.009,100.1287,99.9814,100.1287,19248.0
2018-11-28 10:35:00,108.72,108.72,108.49,108.52,10825.0,100.1472,100.1472,99.9353,99.9629,10825.0
2018-11-28 10:40:00,108.49,108.79,108.49,108.69,9321.0,99.9353,100.2117,99.9353,100.1195,9321.0
2018-11-28 10:45:00,108.73,108.89,108.67,108.79,11143.0,100.1564,100.3038,100.1011,100.2117,11143.0
2018-11-28 10:50:00,108.77,109.0,108.73,109.0,12650.0,100.1932,100.4051,100.1564,100.4051,12650.0
2018-11-28 10:55:00,109.05,109.07,108.82,108.87,13772.0,100.4511,100.4696,100.2393,100.2853,13772.0
2018-11-28 11:00:00,108.89,108.91,108.63,108.63,22622.0,100.3038,100.3222,100.0643,100.0643,22622.0
2018-11-28 11:05:00,108.66,109.0,108.63,109.0,9878.0,100.0919,100.4051,100.0643,100.4051,9878.0
2018-11-28 11:10:00,108.96,109.19,108.96,109.06,12365.0,100.3682,100.5801,100.3682,100.4604,12365.0
2018-11-28 11:15:00,109.08,109.14,109.01,109.06,10470.0,100.4788,100.5341,100.4143,100.4604,10470.0
2018-11-28 11:20:00,109.09,109.25,109.04,109.23,10224.0,100.488,100.6354,100.4419,100.617,10224.0
2018-11-28 11:25:00,109.26,109.38,109.22,109.32,13248.0,100.6446,100.7551,100.6077,100.6999,13248.0
2018-11-28 11:30:00,109.32,109.38,109.22,109.28,9508.0,100.6999,100.7551,100.6077,100.663,9508.0
2018-11-28 11:35:00,109.29,109.29,109.03,109.07,10143.0,100.6722,100.6722,100.4327,100.4696,10143.0
2018-11-28 11:40:00,109.09,109.12,109.02,109.06,13095.0,100.488,100.5156,100.4235,100.4604,13095.0
2018-11-28 11:45:00,109.06,109.09,108.96,109.03,12097.0,100.4604,100.488,100.3682,100.4327,12097.0
2018-11-28 11:50:00,109.02,109.21,108.9,109.1,21770.0,100.4235,100.5985,100.313,100.4972,21770.0
2018-11-28 11:55:00,109.09,109.2,109.0,109.13,20874.0,100.488,100.5893,100.4051,100.5248,20874.0
2018-11-28 12:00:00,109.16,109.88,109.16,109.86,23458.0,100.5525,101.2157,100.5525,101.1973,23458.0
2018-11-28 12:05:00,109.9,110.04,109.73,110.02,18209.0,101.2341,101.3631,101.0775,101.3447,18209.0
2018-11-28 12:10:00,109.98,110.11,109.76,110.11,12595.0,101.3078,101.4276,101.1052,101.4276,12595.0
2018-11-28 12:15:00,110.09,110.23,109.86,109.98,13997.0,101.4091,101.5381,101.1973,101.3078,13997.0
2018-11-28 12:20:00,109.99,110.17,109.97,109.97,19302.0,101.317,101.4828,101.2986,101.2986,19302.0
2018-11-28 12:25:00,109.98,110.17,109.98,110.15,19891.0,101.3078,101.4828,101.3078,101.4644,19891.0
2018-11-28 12:30:00,110.18,110.2,109.91,109.98,10675.0,101.492,101.5105,101.2433,101.3078,10675.0
2018-11-28 12:35:00,109.92,110.0,109.75,109.87,10395.0,101.2525,101.3262,101.096,101.2065,10395.0
2018-11-28 12:40:00,109.87,110.01,109.79,109.96,10543.0,101.2065,101.3355,101.1328,101.2894,10543.0
2018-11-28 12:45:00,109.97,110.22,109.97,110.2,15956.0,101.2986,101.5289,101.2986,101.5105,15956.0
2018-11-28 12:50:00,110.19,110.3,110.02,110.25,15887.0,101.5013,101.6026,101.3447,101.5565,15887.0
2018-11-28 12:55:00,110.22,110.27,110.16,110.16,8919.0,101.5289,101.575,101.4736,101.4736,8919.0
2018-11-28 13:00:00,110.16,110.19,109.9,109.9,7715.0,101.4736,101.5013,101.2341,101.2341,7715.0
2018-11-28 13:05:00,109.9,109.99,109.88,109.97,7141.0,101.2341,101.317,101.2157,101.2986,7141.0
2018-11-28 13:10:00,109.97,110.2,109.97,110.18,10712.0,101.2986,101.5105,101.2986,101.492,10712.0
2018-11-28 13:15:00,110.18,110.25,110.13,110.22,4269.0,101.492,101.5565,101.446,101.5289,4269.0
2018-11-28 13:20:00,110.24,110.24,110.09,110.11,13016.0,101.5473,101.5473,101.4091,101.4276,13016.0
2018-11-28 13:25:00,110.14,110.25,110.11,110.24,9925.0,101.4552,101.5565,101.4276,101.5473,9925.0
2018-11-28 13:30:00,110.24,110.33,110.17,110.19,16458.0,101.5473,101.6302,101.4828,101.5013,16458.0
2018-11-28 13:35:00,110.2,110.5,110.2,110.46,12464.0,101.5105,101.7868,101.5105,101.75,12464.0
2018-11-28 13:40:00,110.43,110.5,110.36,110.48,8973.0,101.7223,101.7868,101.6579,101.7684,8973.0
2018-11-28 13:45:00,110.46,110.64,110.43,110.54,15626.0,101.75,101.9158,101.7223,101.8237,15626.0
2018-11-28 13:50:00,110.55,110.59,110.45,110.58,19232.0,101.8329,101.8697,101.7408,101.8605,19232.0
2018-11-28 13:55:00,110.59,110.63,110.48,110.63,16454.0,101.8697,101.9066,101.7684,101.9066,16454.0
2018-11-28 14:00:00,110.62,110.83,110.62,110.81,25324.0,101.8974,102.0908,101.8974,102.0724,25324.0
2018-11-28 14:05:00,110.81,110.85,110.55,110.57,18063.0,102.0724,102.1092,101.8329,101.8513,18063.0
2018-11-28 14:10:00,110.58,110.69,110.58,110.69,15112.0,101.8605,101.9618,101.8605,101.9618,15112.0
2018-11-28 14:15:00,110.69,110.69,110.42,110.52,21829.0,101.9618,101.9618,101.7131,101.8052,21829.0
2018-11-28 14:20:00,110.52,110.53,110.34,110.48,20748.0,101.8052,101.8144,101.6394,101.7684,20748.0
2018-11-28 14:25:00,110.46,110.46,110.36,110.42,17331.0,101.75,101.75,101.6579,101.7131,17331.0
2018-11-28 14:30:00,110.42,110.43,110.25,110.31,16566.0,101.7131,101.7223,101.5565,101.6118,16566.0
2018-11-28 14:35:00,110.32,110.37,110.24,110.26,16405.0,101.621,101.6671,101.5473,101.5657,16405.0
2018-11-28 14:40:00,110.27,110.31,110.23,110.25,14351.0,101.575,101.6118,101.5381,101.5565,14351.0
2018-11-28 14:45:00,110.26,110.26,110.12,110.16,15042.0,101.5657,101.5657,101.4368,101.4736,15042.0
2018-11-28 14:50:00,110.16,110.17,110.04,110.04,16829.0,101.4736,101.4828,101.3631,101.3631,16829.0
2018-11-28 14:55:00,110.04,110.09,109.96,110.04,28393.0,101.3631,101.4091,101.2894,101.3631,28393.0
2018-11-28 15:00:00,110.03,110.03,109.88,109.88,39412.0,101.3539,101.3539,101.2157,101.2157,39412.0
2018-11-28 15:05:00,109.88,109.89,109.41,109.47,73757.0,101.2157,101.2249,100.7828,100.838,73757.0
2018-11-28 15:10:00,109.49,109.84,109.45,109.84,97023.0,100.8565,101.1789,100.8196,101.1789,97023.0
2018-11-28 15:15:00,109.84,109.94,109.81,109.92,30561.0,101.1789,101.271,101.1512,101.2525,30561.0
2018-11-28 15:20:00,109.93,110.08,109.93,109.99,29143.0,101.2618,101.3999,101.2618,101.317,29143.0
2018-11-28 15:25:00,109.99,110.1,109.97,110.09,51475.0,101.317,101.4184,101.2986,101.4091,51475.0
2018-11-28 15:30:00,110.08,110.08,109.9,110.05,33426.0,101.3999,101.3999,101.2341,101.3723,33426.0
2018-11-28 15:35:00,110.05,110.09,109.92,110.06,35918.0,101.3723,101.4091,101.2525,101.3815,35918.0
2018-11-28 15:40:00,110.07,110.16,110.04,110.09,35154.0,101.3907,101.4736,101.3631,101.4091,35154.0
2018-11-28 15:45:00,110.1,110.36,110.1,110.36,51465.0,101.4184,101.6579,101.4184,101.6579,51465.0
2018-11-28 15:50:00,110.35,110.55,110.28,110.53,100162.0,101.6486,101.8329,101.5842,101.8144,100162.0
2018-11-28 15:55:00,110.53,110.6,110.32,110.37,193993.0,101.8144,101.8789,101.621,101.6671,193993.0
2018-11-29 09:30:00,110.1,110.1,109.57,109.86,28306.0,101.4184,101.4184,100.9301,101.1973,28306.0
2018-11-29 09:35:00,109.96,111.2,109.94,111.11,58615.0,101.2894,102.4316,101.271,102.3487,58615.0
2018-11-29 09:40:00,110.87,111.17,110.76,111.11,11420.0,102.1276,102.404,102.0263,102.3487,11420.0
2018-11-29 09:45:00,110.99,111.0,110.59,110.84,17855.0,102.2382,102.2474,101.8697,102.1,17855.0
2018-11-29 09:50:00,110.84,111.1,110.62,111.04,22930.0,102.1,102.3395,101.8974,102.2842,22930.0
2018-11-29 09:55:00,111.04,111.04,110.61,111.03,11056.0,102.2842,102.2842,101.8881,102.275,11056.0
2018-11-29 10:00:00,111.03,111.21,110.87,111.17,24853.0,102.275,102.4408,102.1276,102.404,24853.0
2018-11-29 10:05:00,111.17,111.5,111.13,111.5,26911.0,102.404,102.708,102.3671,102.708,26911.0
2018-11-29 10:10:00,111.49,111.5,111.32,111.39,13015.0,102.6988,102.708,102.5422,102.6066,13015.0
2018-11-29 10:15:00,111.43,111.74,111.42,111.64,44855.0,102.6435,102.929,102.6343,102.8369,44855.0
2018-11-29 10:20:00,111.61,111.7,111.18,111.18,13389.0,102.8093,102.8922,102.4132,102.4132,13389.0
2018-11-29 10:25:00,111.13,111.24,110.96,111.0,24299.0,102.3671,102.4685,102.2105,102.2474,24299.0
2018-11-29 10:30:00,111.05,112.04,111.04,111.81,204425.0,102.2934,103.2054,102.2842,102.9935,204425.0
2018-11-29 10:35:00,111.74,111.87,111.37,111.68,27953.0,102.929,103.0488,102.5882,102.8738,27953.0
2018-11-29 10:40:00,111.63,111.75,111.33,111.64,62714.0,102.8277,102.9382,102.5514,102.8369,62714.0
2018-11-29 10:45:00,111.69,111.69,111.33,111.54,29111.0,102.883,102.883,102.5514,102.7448,29111.0
2018-11-29 10:50:00,111.54,111.63,111.34,111.54,29334.0,102.7448,102.8277,102.5606,102.7448,29334.0
2018-11-29 10:55:00,111.53,111.77,111.46,111.66,20697.0,102.7356,102.9567,102.6711,102.8553,20697.0
2018-11-29 11:00:00,111.65,111.76,111.38,111.38,35796.0,102.8461,102.9475,102.5974,102.5974,35796.0
2018-11-29 11:05:00,111.42,111.58,111.3,111.53,35495.0,102.6343,102.7817,102.5237,102.7356,35495.0
2018-11-29 11:10:00,111.53,111.71,111.38,111.47,31264.0,102.7356,102.9014,102.5974,102.6803,31264.0
2018-11-29 11:15:00,111.49,111.75,111.37,111.54,39861.0,102.6988,102.9382,102.5882,102.7448,39861.0
2018-11-29 11:20:00,111.53,112.03,111.41,111.99,63394.0,102.7356,103.1962,102.6251,103.1593,63394.0
2018-11-29 11:25:00,111.99,112.17,111.75,112.04,43880.0,103.1593,103.3251,102.9382,103.2054,43880.0
2018-11-29 11:30:00,112.0,112.18,111.84,111.99,34057.0,103.1685,103.3343,103.0212,103.1593,34057.0
2018-11-29 11:35:00,111.99,112.26,111.97,112.21,42866.0,103.1593,103.408,103.1409,103.362,42866.0
2018-11-29 11:40:00,112.22,112.24,111.87,111.87,21862.0,103.3712,103.3896,103.0488,103.0488,21862.0
2018-11-29 11:45:00,111.85,111.85,111.49,111.61,25121.0,103.0304,103.0304,102.6988,102.8093,25121.0
2018-11-29 11:50:00,111.59,111.59,111.32,111.56,9838.0,102.7909,102.7909,102.5422,102.7632,9838.0
2018-11-29 11:55:00,111.56,111.59,111.32,111.54,7504.0,102.7632,102.7909,102.5422,102.7448,7504.0
2018-11-29 12:00:00,111.53,111.62,111.42,111.44,7955.0,102.7356,102.8185,102.6343,102.6527,7955.0
2018-11-29 12:05:00,111.46,111.47,111.13,111.19,7700.0,102.6711,102.6803,102.3671,102.4224,7700.0
2018-11-29 12:10:00,111.19,111.4,111.18,111.39,8965.0,102.4224,102.6158,102.4132,102.6066,8965.0
2018-11-29 12:15:00,111.35,111.51,111.34,111.47,15819.0,102.5698,102.7172,102.5606,102.6803,15819.0
2018-11-29 12:20:00,111.49,111.52,111.34,111.48,11987.0,102.6988,102.7264,102.5606,102.6895,11987.0
2018-11-29 12:25:00,111.37,111.55,111.36,111.53,6749.0,102.5882,102.754,102.579,102.7356,6749.0
2018-11-29 12:30:00,111.56,111.69,111.53,111.58,12435.0,102.7632,102.883,102.7356,102.7817,12435.0
2018-11-29 12:35:00,111.55,111.57,111.44,111.5,11646.0,102.754,102.7724,102.6527,102.708,11646.0
2018-11-29 12:40:00,111.48,111.54,111.41,111.5,10114.0,102.6895,102.7448,102.6251,102.708,10114.0
2018-11-29 12:45:00,111.5,111.56,111.48,111.5,12487.0,102.708,102.7632,102.6895,102.708,12487.0
2018-11-29 12:50:00,111.5,111.59,111.49,111.5,8345.0,102.708,102.7909,102.6988,102.708,8345.0
2018-11-29 12:55:00,111.51,111.62,111.5,111.53,7025.0,102.7172,102.8185,102.708,102.7356,7025.0
2018-11-29 13:00:00,111.54,111.62,111.51,111.51,20619.0,102.7448,102.8185,102.7172,102.7172,20619.0
2018-11-29 13:05:00,111.54,111.6,111.46,111.48,25000.0,102.7448,102.8001,102.6711,102.6895,25000.0
2018-11-29 13:10:00,111.5,111.63,111.44,111.63,25032.0,102.708,102.8277,102.6527,102.8277,25032.0
2018-11-29 13:15:00,111.64,111.78,111.62,111.72,22186.0,102.8369,102.9659,102.8185,102.9106,22186.0
2018-11-29 13:20:00,111.72,111.72,111.46,111.46,15545.0,102.9106,102.9106,102.6711,102.6711,15545.0
2018-11-29 13:25:00,111.46,111.5,111.23,111.3,16860.0,102.6711,102.708,102.4593,102.5237,16860.0
2018-11-29 13:30:00,111.26,111.27,111.18,111.22,52167.0,102.4869,102.4961,102.4132,102.45,52167.0
2018-11-29 13:35:00,111.21,111.32,111.14,111.24,40710.0,102.4408,102.5422,102.3763,102.4685,40710.0
2018-11-29 13:40:00,111.22,111.22,110.87,110.92,16698.0,102.45,102.45,102.1276,102.1737,16698.0
2018-11-29 13:45:00,110.92,111.21,110.89,111.17,18580.0,102.1737,102.4408,102.1461,102.404,18580.0
2018-11-29 13:50:00,111.16,111.2,111.1,111.14,8713.0,102.3948,102.4316,102.3395,102.3763,8713.0
2018-11-29 13:55:00,111.14,111.18,110.85,110.85,12726.0,102.3763,102.4132,102.1092,102.1092,12726.0
2018-11-29 14:00:00,110.85,111.0,110.81,110.88,16347.0,102.1092,102.2474,102.0724,102.1369,16347.0
2018-11-29 14:05:00,110.87,110.96,110.83,110.86,13652.0,102.1276,102.2105,102.0908,102.1184,13652.0
2018-11-29 14:10:00,110.86,110.95,110.82,110.85,32231.0,102.1184,102.2013,102.0816,102.1092,32231.0
2018-11-29 14:15:00,110.84,110.89,110.74,110.78,23653.0,102.1,102.1461,102.0079,102.0447,23653.0
2018-11-29 14:20:00,110.76,110.97,110.75,110.87,15310.0,102.0263,102.2198,102.0171,102.1276,15310.0
2018-11-29 14:25:00,110.86,111.05,110.86,110.95,17781.0,102.1184,102.2934,102.1184,102.2013,17781.0
2018-11-29 14:30:00,110.95,111.04,110.94,110.96,16644.0,102.2013,102.2842,102.1921,102.2105,16644.0
2018-11-29 14:35:00,110.97,111.03,110.91,110.93,13736.0,102.2198,102.275,102.1645,102.1829,13736.0
2018-11-29 14:40:00,110.95,111.08,110.93,111.05,17870.0,102.2013,102.3211,102.1829,102.2934,17870.0
2018-11-29 14:45:00,111.03,111.17,110.98,111.16,17306.0,102.275,102.404,102.229,102.3948,17306.0
2018-11-29 14:50:00,111.16,111.42,111.15,111.39,18489.0,102.3948,102.6343,102.3856,102.6066,18489.0
2018-11-29 14:55:00,111.39,111.46,111.34,111.46,12929.0,102.6066,102.6711,102.5606,102.6711,12929.0
2018-11-29 15:00:00,111.49,111.49,111.34,111.36,19180.0,102.6988,102.6988,102.5606,102.579,19180.0
2018-11-29 15:05:00,111.4,111.4,111.17,111.26,9479.0,102.6158,102.6158,102.404,102.4869,9479.0
2018-11-29 15:10:00,111.27,111.33,111.26,111.32,23280.0,102.4961,102.5514,102.4869,102.5422,23280.0
2018-11-29 15:15:00,111.33,111.35,111.24,111.27,17005.0,102.5514,102.5698,102.4685,102.4961,17005.0
2018-11-29 15:20:00,111.27,111.31,111.04,111.14,27199.0,102.4961,102.5329,102.2842,102.3763,27199.0
2018-11-29 15:25:00,111.14,111.24,111.08,111.21,23399.0,102.3763,102.4685,102.3211,102.4408,23399.0
2018-11-29 15:30:00,111.21,111.21,111.09,111.12,23293.0,102.4408,102.4408,102.3303,102.3579,23293.0
2018-11-29 15:35:00,111.15,111.15,110.91,110.92,27356.0,102.3856,102.3856,102.1645,102.1737,27356.0
2018-11-29 15:40:00,110.92,110.99,110.85,110.87,31823.0,102.1737,102.2382,102.1092,102.1276,31823.0
2018-11-29 15:45:00,110.86,110.92,110.77,110.87,44629.0,102.1184,102.1737,102.0355,102.1276,44629.0
2018-11-29 15:50:00,110.88,110.88,110.75,110.76,58999.0,102.1369,102.1369,102.0171,102.0263,58999.0
2018-11-29 15:55:00,110.76,110.9,110.68,110.88,174104.0,102.0263,102.1553,101.9526,102.1369,174104.0
2018-11-30 09:30:00,110.62,111.64,110.62,110.71,37909.0,101.8974,102.8369,101.8974,101.9803,37909.0
2018-11-30 09:35:00,110.79,110.81,110.19,110.4,22511.0,102.0539,102.0724,101.5013,101.6947,22511.0
2018-11-30 09:40:00,110.41,111.13,110.23,110.7,19107.0,101.7039,102.3671,101.5381,101.971,19107.0
2018-11-30 09:45:00,110.81,110.9,110.44,110.44,27287.0,102.0724,102.1553,101.7315,101.7315,27287.0
2018-11-30 09:50:00,110.4,110.47,110.28,110.3,27962.0,101.6947,101.7592,101.5842,101.6026,27962.0
2018-11-30 09:55:00,110.3,110.44,110.17,110.26,19880.0,101.6026,101.7315,101.4828,101.5657,19880.0
2018-11-30 10:00:00,110.22,110.59,110.22,110.58,61917.0,101.5289,101.8697,101.5289,101.8605,61917.0
2018-11-30 10:05:00,110.58,110.7,110.41,110.41,19790.0,101.8605,101.971,101.7039,101.7039,19790.0
2018-11-30 10:10:00,110.43,110.58,110.3,110.56,37248.0,101.7223,101.8605,101.6026,101.8421,37248.0
2018-11-30 10:15:00,110.55,110.64,110.44,110.45,26439.0,101.8329,101.9158,101.7315,101.7408,26439.0
2018-11-30 10:20:00,110.46,110.48,110.3,110.39,30939.0,101.75,101.7684,101.6026,101.6855,30939.0
2018-11-30 10:25:00,110.43,110.63,110.39,110.63,27927.0,101.7223,101.9066,101.6855,101.9066,27927.0
2018-11-30 10:30:00,110.65,111.08,110.62,110.83,26060.0,101.925,102.3211,101.8974,102.0908,26060.0
2018-11-30 10:35:00,110.75,110.88,110.62,110.7,21652.0,102.0171,102.1369,101.8974,101.971,21652.0
2018-11-30 10:40:00,110.7,110.8,110.5,110.67,19721.0,101.971,102.0632,101.7868,101.9434,19721.0
2018-11-30 10:45:00,110.66,110.7,110.36,110.37,22591.0,101.9342,101.971,101.6579,101.6671,22591.0
2018-11-30 10:50:00,110.35,110.5,110.33,110.45,24288.0,101.6486,101.7868,101.6302,101.7408,24288.0
2018-11-30 10:55:00,110.48,110.57,110.3,110.32,20580.0,101.7684,101.8513,101.6026,101.621,20580.0
2018-11-30 11:00:00,110.3,110.44,110.28,110.39,26407.0,101.6026,101.7315,101.5842,101.6855,26407.0
2018-11-30 11:05:00,110.39,110.5,110.33,110.4,17904.0,101.6855,101.7868,101.6302,101.6947,17904.0
2018-11-30 11:10:00,110.41,110.61,110.25,110.45,18129.0,101.7039,101.8881,101.5565,101.7408,18129.0
2018-11-30 11:15:00,110.43,110.56,110.37,110.51,19493.0,101.7223,101.8421,101.6671,101.796,19493.0
2018-11-30 11:20:00,110.51,110.64,110.45,110.64,21868.0,101.796,101.9158,101.7408,101.9158,21868.0
2018-11-30 11:25:00,110.64,110.69,110.48,110.58,17064.0,101.9158,101.9618,101.7684,101.8605,17064.0
2018-11-30 11:30:00,110.54,110.89,110.42,110.79,27000.0,101.8237,102.1461,101.7131,102.0539,27000.0
2018-11-30 11:35:00,110.79,110.79,110.51,110.64,12211.0,102.0539,102.0539,101.796,101.9158,12211.0
2018-11-30 11:40:00,110.66,110.87,110.58,110.61,26304.0,101.9342,102.1276,101.8605,101.8881,26304.0
2018-11-30 11:45:00,110.61,110.69,110.54,110.58,12108.0,101.8881,101.9618,101.8237,101.8605,12108.0
2018-11-30 11:50:00,110.53,110.57,110.45,110.48,11654.0,101.8144,101.8513,101.7408,101.7684,11654.0
2018-11-30 11:55:00,110.45,110.58,110.42,110.46,9645.0,101.7408,101.8605,101.7131,101.75,9645.0
2018-11-30 12:00:00,110.46,110.46,110.34,110.36,16224.0,101.75,101.75,101.6394,101.6579,16224.0
2018-11-30 12:05:00,110.34,110.38,110.25,110.32,43152.0,101.6394,101.6763,101.5565,101.621,43152.0
2018-11-30 12:10:00,110.36,110.37,110.28,110.31,17388.0,101.6579,101.6671,101.5842,101.6118,17388.0
2018-11-30 12:15:00,110.31,110.46,110.22,110.22,14804.0,101.6118,101.75,101.5289,101.5289,14804.0
2018-11-30 12:20:00,110.2,110.28,110.12,110.26,12372.0,101.5105,101.5842,101.4368,101.5657,12372.0
2018-11-30 12:25:00,110.25,110.38,110.19,110.19,11842.0,101.5565,101.6763,101.5013,101.5013,11842.0
2018-11-30 12:30:00,110.19,110.22,110.15,110.22,14501.0,101.5013,101.5289,101.4644,101.5289,14501.0
2018-11-30 12:35:00,110.21,110.32,110.18,110.31,13910.0,101.5197,101.621,101.492,101.6118,13910.0
2018-11-30 12:40:00,110.31,110.38,110.26,110.32,16650.0,101.6118,101.6763,101.5657,101.621,16650.0
2018-11-30 12:45:00,110.31,110.46,110.28,110.43,11052.0,101.6118,101.75,101.5842,101.7223,11052.0
2018-11-30 12:50:00,110.42,110.49,110.32,110.41,9045.0,101.7131,101.7776,101.621,101.7039,9045.0
2018-11-30 12:55:00,110.41,110.47,110.35,110.41,10154.0,101.7039,101.7592,101.6486,101.7039,10154.0
2018-11-30 13:00:00,110.39,110.51,110.36,110.45,16788.0,101.6855,101.796,101.6579,101.7408,16788.0
2018-11-30 13:05:00,110.46,110.46,110.28,110.32,12004.0,101.75,101.75,101.5842,101.621,12004.0
2018-11-30 13:10:00,110.32,110.34,110.18,110.19,14952.0,101.621,101.6394,101.492,101.5013,14952.0
2018-11-30 13:15:00,110.19,110.22,110.09,110.22,15135.0,101.5013,101.5289,101.4091,101.5289,15135.0
2018-11-30 13:20:00,110.2,110.23,110.14,110.17,19714.0,101.5105,101.5381,101.4552,101.4828,19714.0
2018-11-30 13:25:00,110.15,110.16,110.1,110.14,25103.0,101.4644,101.4736,101.4184,101.4552,25103.0
2018-11-30 13:30:00,110.13,110.33,110.11,110.25,25089.0,101.446,101.6302,101.4276,101.5565,25089.0
2018-11-30 13:35:00,110.27,110.37,110.18,110.25,11743.0,101.575,101.6671,101.492,101.5565,11743.0
2018-11-30 13:40:00,110.23,110.26,110.21,110.26,7201.0,101.5381,101.5657,101.5197,101.5657,7201.0
2018-11-30 13:45:00,110.26,110.46,110.25,110.45,17926.0,101.5657,101.75,101.5565,101.7408,17926.0
2018-11-30 13:50:00,110.47,110.58,110.47,110.56,15991.0,101.7592,101.8605,101.7592,101.8421,15991.0
2018-11-30 13:55:00,110.56,110.64,110.53,110.58,9882.0,101.8421,101.9158,101.8144,101.8605,9882.0
2018-11-30 14:00:00,110.58,110.59,110.35,110.39,27419.0,101.8605,101.8697,101.6486,101.6855,27419.0
2018-11-30 14:05:00,110.38,110.42,110.22,110.23,22272.0,101.6763,101.7131,101.5289,101.5381,22272.0
2018-11-30 14:10:00,110.22,110.48,110.19,110.44,15989.0,101.5289,101.7684,101.5013,101.7315,15989.0
2018-11-30 14:15:00,110.44,110.57,110.4,110.45,19628.0,101.7315,101.8513,101.6947,101.7408,19628.0
2018-11-30 14:20:00,110.46,110.52,110.39,110.47,26771.0,101.75,101.8052,101.6855,101.7592,26771.0
2018-11-30 14:25:00,110.48,110.61,110.38,110.58,23290.0,101.7684,101.8881,101.6763,101.8605,23290.0
2018-11-30 14:30:00,110.58,110.66,110.49,110.5,22953.0,101.8605,101.9342,101.7776,101.7868,22953.0
2018-11-30 14:35:00,110.5,110.56,110.47,110.47,23475.0,101.7868,101.8421,101.7592,101.7592,23475.0
2018-11-30 14:40:00,110.46,110.6,110.45,110.54,17877.0,101.75,101.8789,101.7408,101.8237,17877.0
2018-11-30 14:45:00,110.54,110.58,110.49,110.53,16982.0,101.8237,101.8605,101.7776,101.8144,16982.0
2018-11-30 14:50:00,110.54,110.59,110.52,110.54,17036.0,101.8237,101.8697,101.8052,101.8237,17036.0
2018-11-30 14:55:00,110.56,110.59,110.46,110.47,21244.0,101.8421,101.8697,101.75,101.7592,21244.0
2018-11-30 15:00:00,110.47,110.54,110.37,110.4,21809.0,101.7592,101.8237,101.6671,101.6947,21809.0
2018-11-30 15:05:00,110.39,110.57,110.35,110.56,12909.0,101.6855,101.8513,101.6486,101.8421,12909.0
2018-11-30 15:10:00,110.57,110.57,110.46,110.51,16184.0,101.8513,101.8513,101.75,101.796,16184.0
2018-11-30 15:15:00,110.52,110.69,110.51,110.68,16969.0,101.8052,101.9618,101.796,101.9526,16969.0
2018-11-30 15:20:00,110.7,110.82,110.68,110.82,20500.0,101.971,102.0816,101.9526,102.0816,20500.0
2018-11-30 15:25:00,110.78,110.89,110.76,110.82,18344.0,102.0447,102.1461,102.0263,102.0816,18344.0
2018-11-30 15:30:00,110.82,110.91,110.82,110.88,30510.0,102.0816,102.1645,102.0816,102.1369,30510.0
2018-11-30 15:35:00,110.87,110.89,110.78,110.87,30951.0,102.1276,102.1461,102.0447,102.1276,30951.0
2018-11-30 15:40:00,110.87,110.93,110.82,110.85,41163.0,102.1276,102.1829,102.0816,102.1092,41163.0
2018-11-30 15:45:00,110.86,110.94,110.74,110.75,94853.0,102.1184,102.1921,102.0079,102.0171,94853.0
2018-11-30 15:50:00,110.75,110.77,110.65,110.73,68135.0,102.0171,102.0355,101.925,101.9987,68135.0
2018-11-30 15:55:00,110.74,110.98,110.73,110.96,242410.0,102.0079,102.229,101.9987,102.2105,242410.0
2018-12-03 09:30:00,113.01,113.15,112.31,112.58,89433.0,104.0989,104.2279,103.4541,103.7028,89433.0
2018-12-03 09:35:00,112.58,112.59,111.85,111.93,53634.0,103.7028,103.712,103.0304,103.1041,53634.0
2018-12-03 09:40:00,111.93,112.02,111.43,111.44,36549.0,103.1041,103.187,102.6435,102.6527,36549.0
2018-12-03 09:45:00,111.43,111.57,110.95,110.96,33429.0,102.6435,102.7724,102.2013,102.2105,33429.0
2018-12-03 09:50:00,110.98,111.08,110.67,110.67,46445.0,102.229,102.3211,101.9434,101.9434,46445.0
2018-12-03 09:55:00,110.72,111.06,110.29,111.06,63522.0,101.9895,102.3027,101.5934,102.3027,63522.0
2018-12-03 10:00:00,111.05,111.45,111.05,111.29,39727.0,102.2934,102.6619,102.2934,102.5145,39727.0
2018-12-03 10:05:00,111.28,111.31,111.07,111.2,27318.0,102.5053,102.5329,102.3119,102.4316,27318.0
2018-12-03 10:10:00,111.23,111.56,111.21,111.41,49991.0,102.4593,102.7632,102.4408,102.6251,49991.0
2018-12-03 10:15:00,111.41,111.51,111.32,111.45,43301.0,102.6251,102.7172,102.5422,102.6619,43301.0
2018-12-03 10:20:00,111.44,111.58,111.23,111.56,24001.0,102.6527,102.7817,102.4593,102.7632,24001.0
2018-12-03 10:25:00,111.53,111.9,111.5,111.77,39123.0,102.7356,103.0764,102.708,102.9567,39123.0
2018-12-03 10:30:00,111.76,111.85,111.66,111.76,25944.0,102.9475,103.0304,102.8553,102.9475,25944.0
2018-12-03 10:35:00,111.76,111.82,111.28,111.32,36457.0,102.9475,103.0027,102.5053,102.5422,36457.0
2018-12-03 10:40:00,111.3,111.39,111.11,111.37,38443.0,102.5237,102.6066,102.3487,102.5882,38443.0
2018-12-03 10:45:00,111.38,111.49,111.22,111.36,47679.0,102.5974,102.6988,102.45,102.579,47679.0
2018-12-03 10:50:00,111.43,111.51,111.24,111.25,73591.0,102.6435,102.7172,102.4685,102.4777,73591.0
2018-12-03 10:55:00,111.25,111.42,111.07,111.13,72576.0,102.4777,102.6343,102.3119,102.3671,72576.0
2018-12-03 11:00:00,111.13,111.25,110.85,111.23,53308.0,102.3671,102.4777,102.1092,102.4593,53308.0
2018-12-03 11:05:00,111.21,111.3,110.86,111.25,60130.0,102.4408,102.5237,102.1184,102.4777,60130.0
2018-12-03 11:10:00,111.25,111.29,110.91,111.25,73980.0,102.4777,102.5145,102.1645,102.4777,73980.0
2018-12-03 11:15:00,111.24,111.51,110.96,111.35,79086.0,102.4685,102.7172,102.2105,102.5698,79086.0
2018-12-03 11:20:00,111.34,111.47,111.09,111.09,24831.0,102.5606,102.6803,102.3303,102.3303,24831.0
2018-12-03 11:25:00,111.09,111.27,111.01,111.23,14606.0,102.3303,102.4961,102.2566,102.4593,14606.0
2018-12-03 11:30:00,111.31,111.41,111.26,111.29,14689.0,102.5329,102.6251,102.4869,102.5145,14689.0
2018-12-03 11:35:00,111.27,111.33,111.13,111.28,16819.0,102.4961,102.5514,102.3671,102.5053,16819.0
2018-12-03 11:40:00,111.24,111.27,111.11,111.18,15795.0,102.4685,102.4961,102.3487,102.4132,15795.0
2018-12-03 11:45:00,111.17,111.17,110.94,110.95,12759.0,102.404,102.404,102.1921,102.2013,12759.0
2018-12-03 11:50:00,110.95,111.33,110.95,111.25,38780.0,102.2013,102.5514,102.2013,102.4777,38780.0
2018-12-03 11:55:00,111.24,111.31,111.15,111.19,12155.0,102.4685,102.5329,102.3856,102.4224,12155.0
2018-12-03 12:00:00,111.19,111.34,111.11,111.13,11274.0,102.4224,102.5606,102.3487,102.3671,11274.0
2018-12-03 12:05:00,111.16,111.42,111.16,111.42,15837.0,102.3948,102.6343,102.3948,102.6343,15837.0
2018-12-03 12:10:00,111.4,111.62,111.39,111.62,17741.0,102.6158,102.8185,102.6066,102.8185,17741.0
2018-12-03 12:15:00,111.64,111.74,111.62,111.66,19830.0,102.8369,102.929,102.8185,102.8553,19830.0
2018-12-03 12:20:00,111.67,112.01,111.67,111.98,30736.0,102.8646,103.1777,102.8646,103.1501,30736.0
2018-12-03 12:25:00,111.99,112.1,111.92,111.94,12837.0,103.1593,103.2607,103.0948,103.1133,12837.0
2018-12-03 12:30:00,111.96,112.15,111.86,112.14,15481.0,103.1317,103.3067,103.0396,103.2975,15481.0
2018-12-03 12:35:00,112.15,112.24,112.06,112.11,10823.0,103.3067,103.3896,103.2238,103.2699,10823.0
2018-12-03 12:40:00,112.11,112.16,111.9,112.02,36301.0,103.2699,103.3159,103.0764,103.187,36301.0
2018-12-03 12:45:00,112.03,112.05,111.92,111.95,7274.0,103.1962,103.2146,103.0948,103.1225,7274.0
2018-12-03 12:50:00,111.96,112.04,111.94,112.0,11940.0,103.1317,103.2054,103.1133,103.1685,11940.0
2018-12-03 12:55:00,112.01,112.46,112.01,112.43,30738.0,103.1777,103.5923,103.1777,103.5646,30738.0
2018-12-03 13:00:00,112.43,112.43,112.06,112.18,25609.0,103.5646,103.5646,103.2238,103.3343,25609.0
2018-12-03 13:05:00,112.18,112.24,112.1,112.19,13309.0,103.3343,103.3896,103.2607,103.3436,13309.0
2018-12-03 13:10:00,112.19,112.29,112.18,112.18,13128.0,103.3436,103.4357,103.3343,103.3343,13128.0
2018-12-03 13:15:00,112.18,112.34,112.15,112.34,21257.0,103.3343,103.4817,103.3067,103.4817,21257.0
2018-12-03 13:20:00,112.35,112.46,112.35,112.38,12189.0,103.4909,103.5923,103.4909,103.5186,12189.0
2018-12-03 13:25:00,112.39,112.42,112.32,112.41,13136.0,103.5278,103.5554,103.4633,103.5462,13136.0
2018-12-03 13:30:00,112.43,112.43,112.23,112.26,15045.0,103.5646,103.5646,103.3804,103.408,15045.0
2018-12-03 13:35:00,112.27,112.28,112.21,112.23,15454.0,103.4172,103.4265,103.362,103.3804,15454.0
2018-12-03 13:40:00,112.23,112.25,112.09,112.11,16404.0,103.3804,103.3988,103.2514,103.2699,16404.0
2018-12-03 13:45:00,112.11,112.12,111.81,111.81,23960.0,103.2699,103.2791,102.9935,102.9935,23960.0
2018-12-03 13:50:00,111.79,111.83,111.64,111.83,58204.0,102.9751,103.0119,102.8369,103.0119,58204.0
2018-12-03 13:55:00,111.83,111.9,111.66,111.73,15774.0,103.0119,103.0764,102.8553,102.9198,15774.0
2018-12-03 14:00:00,111.73,111.82,111.55,111.67,23030.0,102.9198,103.0027,102.754,102.8646,23030.0
2018-12-03 14:05:00,111.68,111.73,111.47,111.69,32245.0,102.8738,102.9198,102.6803,102.883,32245.0
2018-12-03 14:10:00,111.7,111.73,111.58,111.61,17414.0,102.8922,102.9198,102.7817,102.8093,17414.0
2018-12-03 14:15:00,111.6,111.89,111.54,111.79,27548.0,102.8001,103.0672,102.7448,102.9751,27548.0
2018-12-03 14:20:00,111.79,112.04,111.79,111.81,24402.0,102.9751,103.2054,102.9751,102.9935,24402.0
2018-12-03 14:25:00,111.8,111.98,111.59,111.89,25987.0,102.9843,103.1501,102.7909,103.0672,25987.0
2018-12-03 14:30:00,111.9,111.93,111.73,111.76,17238.0,103.0764,103.1041,102.9198,102.9475,17238.0
2018-12-03 14:35:00,111.77,111.83,111.66,111.67,17740.0,102.9567,103.0119,102.8553,102.8646,17740.0
2018-12-03 14:40:00,111.68,111.69,111.46,111.46,41944.0,102.8738,102.883,102.6711,102.6711,41944.0
2018-12-03 14:45:00,111.46,111.58,111.31,111.35,29060.0,102.6711,102.7817,102.5329,102.5698,29060.0
2018-12-03 14:50:00,111.36,111.59,111.23,111.23,37641.0,102.579,102.7909,102.4593,102.4593,37641.0
2018-12-03 14:55:00,111.25,111.39,111.19,111.36,23454.0,102.4777,102.6066,102.4224,102.579,23454.0
2018-12-03 15:00:00,111.35,111.56,111.35,111.53,26091.0,102.5698,102.7632,102.5698,102.7356,26091.0
2018-12-03 15:05:00,111.53,111.73,111.48,111.56,25154.0,102.7356,102.9198,102.6895,102.7632,25154.0
2018-12-03 15:10:00,111.57,111.66,111.5,111.54,49239.0,102.7724,102.8553,102.708,102.7448,49239.0
2018-12-03 15:15:00,111.54,111.84,111.54,111.8,30533.0,102.7448,103.0212,102.7448,102.9843,30533.0
2018-12-03 15:20:00,111.82,111.98,111.79,111.92,35656.0,103.0027,103.1501,102.9751,103.0948,35656.0
2018-12-03 15:25:00,111.95,112.04,111.75,111.98,42200.0,103.1225,103.2054,102.9382,103.1501,42200.0
2018-12-03 15:30:00,112.0,112.06,111.79,111.95,51876.0,103.1685,103.2238,102.9751,103.1225,51876.0
2018-12-03 15:35:00,111.95,112.0,111.85,111.92,48124.0,103.1225,103.1685,103.0304,103.0948,48124.0
2018-12-03 15:40:00,111.94,111.95,111.63,111.82,66645.0,103.1133,103.1225,102.8277,103.0027,66645.0
2018-12-03 15:45:00,111.87,111.96,111.79,111.88,69007.0,103.0488,103.1317,102.9751,103.058,69007.0
2018-12-03 15:50:00,111.89,111.91,111.74,111.89,87160.0,103.0672,103.0856,102.929,103.0672,87160.0
2018-12-03 15:55:00,111.89,111.97,111.71,111.73,156026.0,103.0672,103.1409,102.9014,102.9198,156026.0
2018-12-04 09:30:00,104.36,105.8,104.0,105.52,250125.0,96.131,97.4574,95.7994,97.1995,250125.0
2018-12-04 09:35:00,105.5,106.69,105.28,105.52,266086.0,97.1811,98.2772,96.9784,97.1995,266086.0
2018-12-04 09:40:00,105.67,107.09,105.53,106.67,204124.0,97.3377,98.6457,97.2087,98.2588,204124.0
2018-12-04 09:45:00,106.65,106.69,105.11,105.25,302129.0,98.2404,98.2772,96.8218,96.9508,302129.0
2018-12-04 09:50:00,105.25,105.82,104.86,105.77,153010.0,96.9508,97.4758,96.5915,97.4298,153010.0
2018-12-04 09:55:00,105.71,106.75,105.56,105.87,158015.0,97.3745,98.3325,97.2363,97.5219,158015.0
2018-12-04 10:00:00,105.9,106.49,105.9,106.17,98472.0,97.5495,98.093,97.5495,97.7982,98472.0
2018-12-04 10:05:00,106.12,106.28,105.52,105.99,87616.0,97.7522,97.8996,97.1995,97.6324,87616.0
2018-12-04 10:10:00,106.04,106.35,105.64,106.09,63670.0,97.6785,97.9641,97.31,97.7246,63670.0
2018-12-04 10:15:00,106.0,106.03,105.65,105.7,62099.0,97.6416,97.6693,97.3192,97.3653,62099.0
2018-12-04 10:20:00,105.75,105.97,105.64,105.64,36055.0,97.4114,97.614,97.31,97.31,36055.0
2018-12-04 10:25:00,105.64,106.48,105.4,105.97,65429.0,97.31,98.0838,97.089,97.614,65429.0
2018-12-04 10:30:00,105.99,106.38,105.87,106.24,51079.0,97.6324,97.9917,97.5219,97.8627,51079.0
2018-12-04 10:35:00,106.24,108.13,106.02,107.92,144957.0,97.8627,99.6037,97.6601,99.4103,144957.0
2018-12-04 10:40:00,107.91,107.94,107.11,107.47,204087.0,99.401,99.4287,98.6641,98.9957,204087.0
2018-12-04 10:45:00,107.48,107.85,107.36,107.72,58754.0,99.0049,99.3458,98.8944,99.226,58754.0
2018-12-04 10:50:00,107.84,107.9,106.94,107.26,55593.0,99.3366,99.3918,98.5075,98.8023,55593.0
2018-12-04 10:55:00,107.28,107.59,107.23,107.23,64261.0,98.8207,99.1063,98.7747,98.7747,64261.0
2018-12-04 11:00:00,107.23,107.23,106.79,106.84,76430.0,98.7747,98.7747,98.3694,98.4154,76430.0
2018-12-04 11:05:00,106.8,106.8,106.34,106.64,61405.0,98.3786,98.3786,97.9548,98.2312,61405.0
2018-12-04 11:10:00,106.64,107.03,106.37,106.41,187312.0,98.2312,98.5904,97.9825,98.0193,187312.0
2018-12-04 11:15:00,106.42,106.55,105.92,105.97,137535.0,98.0285,98.1483,97.568,97.614,137535.0
2018-12-04 11:20:00,105.94,106.1,105.92,106.02,55395.0,97.5864,97.7338,97.568,97.6601,55395.0
2018-12-04 11:25:00,106.02,106.29,105.91,106.23,45854.0,97.6601,97.9088,97.5587,97.8535,45854.0
2018-12-04 11:30:00,106.24,106.25,105.39,105.43,56218.0,97.8627,97.8719,97.0797,97.1166,56218.0
2018-12-04 11:35:00,105.38,105.46,105.07,105.23,57638.0,97.0705,97.1442,96.785,96.9324,57638.0
2018-12-04 11:40:00,105.29,105.88,105.13,105.61,45475.0,96.9876,97.5311,96.8403,97.2824,45475.0
2018-12-04 11:45:00,105.61,105.72,105.16,105.2,61223.0,97.2824,97.3837,96.8679,96.9047,61223.0
2018-12-04 11:50:00,105.18,105.21,104.45,104.84,106867.0,96.8863,96.9139,96.2139,96.5731,106867.0
2018-12-04 11:55:00,104.88,105.17,104.67,104.7,53591.0,96.61,96.8771,96.4165,96.4442,53591.0
2018-12-04 12:00:00,104.67,104.67,104.04,104.07,30960.0,96.4165,96.4165,95.8362,95.8638,30960.0
2018-12-04 12:05:00,104.09,104.28,103.72,104.09,63986.0,95.8823,96.0573,95.5414,95.8823,63986.0
2018-12-04 12:10:00,104.06,104.17,103.76,103.76,39106.0,95.8546,95.9559,95.5783,95.5783,39106.0
2018-12-04 12:15:00,103.8,104.13,103.79,104.08,48291.0,95.6151,95.9191,95.6059,95.873,48291.0
2018-12-04 12:20:00,104.11,104.12,103.6,104.05,77970.0,95.9007,95.9099,95.4309,95.8454,77970.0
2018-12-04 12:25:00,104.08,104.32,103.77,103.78,34775.0,95.873,96.0941,95.5875,95.5967,34775.0
2018-12-04 12:30:00,103.73,103.75,103.23,103.29,72277.0,95.5506,95.5691,95.0901,95.1453,72277.0
2018-12-04 12:35:00,103.3,103.34,103.02,103.04,147053.0,95.1546,95.1914,94.8966,94.9151,147053.0
2018-12-04 12:40:00,103.03,103.11,102.75,102.88,80683.0,94.9058,94.9795,94.6479,94.7677,80683.0
2018-12-04 12:45:00,102.95,103.12,102.5,102.5,52738.0,94.8321,94.9887,94.4176,94.4176,52738.0
2018-12-04 12:50:00,102.54,102.81,102.33,102.36,87814.0,94.4545,94.7032,94.261,94.2887,87814.0
2018-12-04 12:55:00,102.44,102.67,102.19,102.21,38914.0,94.3624,94.5742,94.1321,94.1505,38914.0
2018-12-04 13:00:00,102.28,102.35,102.06,102.31,48399.0,94.215,94.2795,94.0123,94.2426,48399.0
2018-12-04 13:05:00,102.32,103.14,102.3,103.0,66724.0,94.2518,95.0072,94.2334,94.8782,66724.0
2018-12-04 13:10:00,102.98,103.2,102.63,102.66,41000.0,94.8598,95.0624,94.5374,94.565,41000.0
2018-12-04 13:15:00,102.68,102.84,102.44,102.51,31212.0,94.5834,94.7308,94.3624,94.4268,31212.0
2018-12-04 13:20:00,102.52,102.56,102.27,102.31,31190.0,94.4361,94.4729,94.2058,94.2426,31190.0
2018-12-04 13:25:00,102.3,102.43,102.13,102.25,29302.0,94.2334,94.3532,94.0768,94.1873,29302.0
2018-12-04 13:30:00,102.23,102.61,102.17,102.34,48568.0,94.1689,94.519,94.1137,94.2702,48568.0
2018-12-04 13:35:00,102.32,102.38,102.05,102.12,42419.0,94.2518,94.3071,94.0031,94.0676,42419.0
2018-12-04 13:40:00,102.12,102.93,102.12,102.9,49528.0,94.0676,94.8137,94.0676,94.7861,49528.0
2018-12-04 13:45:00,102.87,103.05,102.64,102.64,52606.0,94.7585,94.9243,94.5466,94.5466,52606.0
2018-12-04 13:50:00,102.6,103.38,102.5,103.23,105845.0,94.5097,95.2282,94.4176,95.0901,105845.0
2018-12-04 13:55:00,103.22,104.06,103.21,103.97,75842.0,95.0809,95.8546,95.0716,95.7717,75842.0
2018-12-04 14:00:00,103.97,104.25,103.9,104.06,154806.0,95.7717,96.0296,95.7072,95.8546,154806.0
2018-12-04 14:05:00,104.03,104.54,103.95,104.5,88794.0,95.827,96.2968,95.7533,96.2599,88794.0
2018-12-04 14:10:00,104.51,104.95,104.39,104.71,87133.0,96.2691,96.6744,96.1586,96.4534,87133.0
2018-12-04 14:15:00,104.72,104.79,104.37,104.5,128144.0,96.4626,96.5271,96.1402,96.2599,128144.0
2018-12-04 14:20:00,104.48,104.83,103.68,104.08,89304.0,96.2415,96.5639,95.5046,95.873,89304.0
2018-12-04 14:25:00,104.01,104.13,103.68,104.06,82861.0,95.8086,95.9191,95.5046,95.8546,82861.0
2018-12-04 14:30:00,104.06,104.91,104.03,104.86,114302.0,95.8546,96.6376,95.827,96.5915,114302.0
2018-12-04 14:35:00,104.89,105.02,104.47,104.68,77144.0,96.6192,96.7389,96.2323,96.4257,77144.0
2018-12-04 14:40:00,104.66,104.71,104.05,104.2,63432.0,96.4073,96.4534,95.8454,95.9836,63432.0
2018-12-04 14:45:00,104.24,104.94,104.15,104.94,55420.0,96.0204,96.6652,95.9375,96.6652,55420.0
2018-12-04 14:50:00,104.89,105.11,104.62,104.65,82488.0,96.6192,96.8218,96.3705,96.3981,82488.0
2018-12-04 14:55:00,104.7,104.76,104.24,104.42,64785.0,96.4442,96.4994,96.0204,96.1862,64785.0
2018-12-04 15:00:00,104.42,104.46,104.08,104.15,69380.0,96.1862,96.2231,95.873,95.9375,69380.0
2018-12-04 15:05:00,104.13,104.22,104.02,104.2,65209.0,95.9191,96.002,95.8178,95.9836,65209.0
2018-12-04 15:10:00,104.19,104.51,104.12,104.33,69130.0,95.9744,96.2691,95.9099,96.1033,69130.0
2018-12-04 15:15:00,104.34,104.57,104.21,104.24,65207.0,96.1125,96.3244,95.9928,96.0204,65207.0
2018-12-04 15:20:00,104.25,104.37,104.01,104.04,78535.0,96.0296,96.1402,95.8086,95.8362,78535.0
2018-12-04 15:25:00,104.02,104.22,103.93,104.07,85804.0,95.8178,96.002,95.7349,95.8638,85804.0
2018-12-04 15:30:00,104.06,104.18,103.91,104.08,80198.0,95.8546,95.9652,95.7165,95.873,80198.0
2018-12-04 15:35:00,104.09,104.42,103.94,104.07,113480.0,95.8823,96.1862,95.7441,95.8638,113480.0
2018-12-04 15:40:00,104.04,104.19,103.95,104.04,111297.0,95.8362,95.9744,95.7533,95.8362,111297.0
2018-12-04 15:45:00,104.04,104.22,104.0,104.2,112248.0,95.8362,96.002,95.7994,95.9836,112248.0
2018-12-04 15:50:00,104.2,104.36,104.1,104.11,190161.0,95.9836,96.131,95.8915,95.9007,190161.0
2018-12-04 15:55:00,104.11,104.3,104.04,104.12,284834.0,95.9007,96.0757,95.8362,95.9099,284834.0
2018-12-06 09:30:00,103.08,103.67,102.56,103.38,89527.0,94.9519,95.4954,94.4729,95.2282,89527.0
2018-12-06 09:35:00,103.25,103.91,103.01,103.78,28223.0,95.1085,95.7165,94.8874,95.5967,28223.0
2018-12-06 09:40:00,103.67,103.99,103.54,103.8,53887.0,95.4954,95.7901,95.3756,95.6151,53887.0
2018-12-06 09:45:00,103.69,103.87,103.53,103.69,62005.0,95.5138,95.6796,95.3664,95.5138,62005.0
2018-12-06 09:50:00,103.69,104.41,103.69,103.94,84571.0,95.5138,96.177,95.5138,95.7441,84571.0
2018-12-06 09:55:00,103.98,104.45,103.79,103.84,53105.0,95.7809,96.2139,95.6059,95.652,53105.0
2018-12-06 10:00:00,103.84,104.75,103.76,104.7,32153.0,95.652,96.4902,95.5783,96.4442,32153.0
2018-12-06 10:05:00,104.66,104.71,104.32,104.49,23680.0,96.4073,96.4534,96.0941,96.2507,23680.0
2018-12-06 10:10:00,104.5,104.51,103.93,103.97,25151.0,96.2599,96.2691,95.7349,95.7717,25151.0
2018-12-06 10:15:00,103.98,104.13,103.51,103.51,25172.0,95.7809,95.9191,95.348,95.348,25172.0
2018-12-06 10:20:00,103.51,103.93,103.44,103.74,18689.0,95.348,95.7349,95.2835,95.5599,18689.0
2018-12-06 10:25:00,103.7,104.33,103.62,104.16,31798.0,95.523,96.1033,95.4493,95.9467,31798.0
2018-12-06 10:30:00,104.14,104.51,104.13,104.35,42901.0,95.9283,96.2691,95.9191,96.1218,42901.0
2018-12-06 10:35:00,104.33,104.43,104.19,104.19,52944.0,96.1033,96.1954,95.9744,95.9744,52944.0
2018-12-06 10:40:00,104.2,104.33,103.96,104.1,50649.0,95.9836,96.1033,95.7625,95.8915,50649.0
2018-12-06 10:45:00,104.13,104.19,103.74,103.91,37775.0,95.9191,95.9744,95.5599,95.7165,37775.0
2018-12-06 10:50:00,103.91,104.04,103.76,104.01,39162.0,95.7165,95.8362,95.5783,95.8086,39162.0
2018-12-06 10:55:00,103.99,103.99,103.33,103.51,41592.0,95.7901,95.7901,95.1822,95.348,41592.0
2018-12-06 11:00:00,103.45,103.45,102.99,103.12,44524.0,95.2927,95.2927,94.869,94.9887,44524.0
2018-12-06 11:05:00,103.08,103.11,102.85,102.85,37477.0,94.9519,94.9795,94.74,94.74,37477.0
2018-12-06 11:10:00,102.86,102.91,102.6,102.81,24688.0,94.7492,94.7953,94.5097,94.7032,24688.0
2018-12-06 11:15:00,102.82,102.92,102.72,102.88,22351.0,94.7124,94.8045,94.6203,94.7677,22351.0
2018-12-06 11:20:00,102.88,102.91,102.56,102.56,19167.0,94.7677,94.7953,94.4729,94.4729,19167.0
2018-12-06 11:25:00,102.55,102.69,102.3,102.54,27694.0,94.4637,94.5927,94.2334,94.4545,27694.0
2018-12-06 11:30:00,102.48,102.8,102.48,102.78,17878.0,94.3992,94.694,94.3992,94.6756,17878.0
2018-12-06 11:35:00,102.82,103.13,102.82,103.04,33318.0,94.7124,94.998,94.7124,94.9151,33318.0
2018-12-06 11:40:00,103.08,103.16,102.96,103.09,26153.0,94.9519,95.0256,94.8414,94.9611,26153.0
2018-12-06 11:45:00,103.09,103.62,103.07,103.5,53328.0,94.9611,95.4493,94.9427,95.3388,53328.0
2018-12-06 11:50:00,103.52,103.94,103.46,103.76,33917.0,95.3572,95.7441,95.3019,95.5783,33917.0
2018-12-06 11:55:00,103.76,104.21,103.7,104.14,48731.0,95.5783,95.9928,95.523,95.9283,48731.0
2018-12-06 12:00:00,104.18,104.18,103.9,104.06,20152.0,95.9652,95.9652,95.7072,95.8546,20152.0
2018-12-06 12:05:00,104.07,104.12,103.95,103.96,15012.0,95.8638,95.9099,95.7533,95.7625,15012.0
2018-12-06 12:10:00,103.97,104.0,103.77,103.93,13621.0,95.7717,95.7994,95.5875,95.7349,13621.0
2018-12-06 12:15:00,103.95,104.15,103.79,103.85,25443.0,95.7533,95.9375,95.6059,95.6612,25443.0
2018-12-06 12:20:00,103.87,104.16,103.71,104.13,23489.0,95.6796,95.9467,95.5322,95.9191,23489.0
2018-12-06 12:25:00,104.15,104.46,104.12,104.44,22927.0,95.9375,96.2231,95.9099,96.2047,22927.0
2018-12-06 12:30:00,104.44,104.51,104.29,104.3,30272.0,96.2047,96.2691,96.0665,96.0757,30272.0
2018-12-06 12:35:00,104.29,104.41,104.19,104.19,47350.0,96.0665,96.177,95.9744,95.9744,47350.0
2018-12-06 12:40:00,104.18,104.52,104.16,104.5,36690.0,95.9652,96.2784,95.9467,96.2599,36690.0
2018-12-06 12:45:00,104.51,104.6,104.44,104.54,23686.0,96.2691,96.352,96.2047,96.2968,23686.0
2018-12-06 12:50:00,104.54,104.72,104.48,104.63,37648.0,96.2968,96.4626,96.2415,96.3797,37648.0
2018-12-06 12:55:00,104.64,104.83,104.64,104.65,17585.0,96.3889,96.5639,96.3889,96.3981,17585.0
2018-12-06 13:00:00,104.67,104.67,104.27,104.34,31017.0,96.4165,96.4165,96.0481,96.1125,31017.0
2018-12-06 13:05:00,104.38,104.42,103.95,103.95,31313.0,96.1494,96.1862,95.7533,95.7533,31313.0
2018-12-06 13:10:00,103.96,104.1,103.94,103.96,24936.0,95.7625,95.8915,95.7441,95.7625,24936.0
2018-12-06 13:15:00,103.95,104.11,103.84,103.88,24201.0,95.7533,95.9007,95.652,95.6888,24201.0
2018-12-06 13:20:00,103.88,103.97,103.71,103.94,28253.0,95.6888,95.7717,95.5322,95.7441,28253.0
2018-12-06 13:25:00,103.94,104.01,103.79,103.8,21616.0,95.7441,95.8086,95.6059,95.6151,21616.0
2018-12-06 13:30:00,103.8,103.8,103.61,103.71,26692.0,95.6151,95.6151,95.4401,95.5322,26692.0
2018-12-06 13:35:00,103.71,103.9,103.66,103.82,22506.0,95.5322,95.7072,95.4862,95.6335,22506.0
2018-12-06 13:40:00,103.81,104.37,103.81,104.25,29533.0,95.6243,96.1402,95.6243,96.0296,29533.0
2018-12-06 13:45:00,104.33,104.57,104.27,104.55,30083.0,96.1033,96.3244,96.0481,96.306,30083.0
2018-12-06 13:50:00,104.56,104.79,104.56,104.79,40660.0,96.3152,96.5271,96.3152,96.5271,40660.0
2018-12-06 13:55:00,104.79,104.91,104.69,104.89,29056.0,96.5271,96.6376,96.4349,96.6192,29056.0
2018-12-06 14:00:00,104.93,105.18,104.76,104.91,35560.0,96.656,96.8863,96.4994,96.6376,35560.0
2018-12-06 14:05:00,104.92,104.95,104.73,104.83,29473.0,96.6468,96.6744,96.4718,96.5639,29473.0
2018-12-06 14:10:00,104.79,104.91,104.66,104.89,26383.0,96.5271,96.6376,96.4073,96.6192,26383.0
2018-12-06 14:15:00,104.85,105.03,104.68,104.77,44853.0,96.5823,96.7481,96.4257,96.5086,44853.0
2018-12-06 14:20:00,104.77,104.99,104.74,104.82,24526.0,96.5086,96.7113,96.481,96.5547,24526.0
2018-12-06 14:25:00,104.87,105.47,104.85,105.47,38137.0,96.6008,97.1534,96.5823,97.1534,38137.0
2018-12-06 14:30:00,105.47,105.51,105.15,105.28,48415.0,97.1534,97.1903,96.8587,96.9784,48415.0
2018-12-06 14:35:00,105.33,105.51,105.14,105.31,53421.0,97.0245,97.1903,96.8495,97.0061,53421.0
2018-12-06 14:40:00,105.31,105.68,105.29,105.58,52494.0,97.0061,97.3469,96.9876,97.2548,52494.0
2018-12-06 14:45:00,105.59,105.66,105.18,105.62,58314.0,97.264,97.3285,96.8863,97.2916,58314.0
2018-12-06 14:50:00,105.62,105.93,105.59,105.85,60464.0,97.2916,97.5772,97.264,97.5035,60464.0
2018-12-06 14:55:00,105.9,105.98,105.56,105.69,61975.0,97.5495,97.6232,97.2363,97.3561,61975.0
2018-12-06 15:00:00,105.69,105.96,105.67,105.76,42972.0,97.3561,97.6048,97.3377,97.4206,42972.0
2018-12-06 15:05:00,105.74,105.97,105.56,105.86,40496.0,97.4022,97.614,97.2363,97.5127,40496.0
2018-12-06 15:10:00,105.83,106.12,105.82,106.03,56229.0,97.4851,97.7522,97.4758,97.6693,56229.0
2018-12-06 15:15:00,106.0,106.22,105.96,106.2,51434.0,97.6416,97.8443,97.6048,97.8259,51434.0
2018-12-06 15:20:00,106.18,106.22,105.94,106.16,52516.0,97.8075,97.8443,97.5864,97.789,52516.0
2018-12-06 15:25:00,106.17,106.38,106.14,106.24,54106.0,97.7982,97.9917,97.7706,97.8627,54106.0
2018-12-06 15:30:00,106.19,106.56,106.15,106.36,59183.0,97.8167,98.1575,97.7798,97.9733,59183.0
2018-12-06 15:35:00,106.36,106.54,106.26,106.49,51668.0,97.9733,98.1391,97.8811,98.093,51668.0
2018-12-06 15:40:00,106.46,106.49,106.26,106.48,68686.0,98.0654,98.093,97.8811,98.0838,68686.0
2018-12-06 15:45:00,106.48,106.75,106.43,106.73,78598.0,98.0838,98.3325,98.0377,98.3141,78598.0
2018-12-06 15:50:00,106.73,106.83,106.58,106.71,101049.0,98.3141,98.4062,98.1759,98.2957,101049.0
2018-12-06 15:55:00,106.72,106.83,106.65,106.68,227484.0,98.3049,98.4062,98.2404,98.268,227484.0
2018-12-07 09:30:00,106.25,106.57,105.22,105.26,57294.0,97.8719,98.1667,96.9232,96.96,57294.0
2018-12-07 09:35:00,105.26,106.34,105.26,106.29,25357.0,96.96,97.9548,96.96,97.9088,25357.0
2018-12-07 09:40:00,106.26,106.57,106.14,106.32,15785.0,97.8811,98.1667,97.7706,97.9364,15785.0
2018-12-07 09:45:00,106.38,106.45,106.19,106.21,32929.0,97.9917,98.0562,97.8167,97.8351,32929.0
2018-12-07 09:50:00,106.24,106.66,106.23,106.4,27422.0,97.8627,98.2496,97.8535,98.0101,27422.0
2018-12-07 09:55:00,106.44,106.64,106.14,106.2,16645.0,98.047,98.2312,97.7706,97.8259,16645.0
2018-12-07 10:00:00,106.25,106.4,106.09,106.32,42761.0,97.8719,98.0101,97.7246,97.9364,42761.0
2018-12-07 10:05:00,106.34,106.37,106.1,106.17,71101.0,97.9548,97.9825,97.7338,97.7982,71101.0
2018-12-07 10:10:00,106.19,106.2,105.12,105.12,78365.0,97.8167,97.8259,96.831,96.831,78365.0
2018-12-07 10:15:00,105.07,105.07,104.61,104.78,41241.0,96.785,96.785,96.3613,96.5178,41241.0
2018-12-07 10:20:00,104.73,104.89,104.36,104.44,15379.0,96.4718,96.6192,96.131,96.2047,15379.0
2018-12-07 10:25:00,104.38,104.61,104.3,104.52,14956.0,96.1494,96.3613,96.0757,96.2784,14956.0
2018-12-07 10:30:00,104.54,104.72,104.42,104.45,32683.0,96.2968,96.4626,96.1862,96.2139,32683.0
2018-12-07 10:35:00,104.44,104.44,103.69,103.84,53624.0,96.2047,96.2047,95.5138,95.652,53624.0
2018-12-07 10:40:00,103.86,104.38,103.78,104.38,33053.0,95.6704,96.1494,95.5967,96.1494,33053.0
2018-12-07 10:45:00,104.42,104.47,103.95,104.0,18978.0,96.1862,96.2323,95.7533,95.7994,18978.0
2018-12-07 10:50:00,103.95,104.11,103.83,104.01,30543.0,95.7533,95.9007,95.6428,95.8086,30543.0
2018-12-07 10:55:00,104.09,104.13,103.86,103.93,35373.0,95.8823,95.9191,95.6704,95.7349,35373.0
2018-12-07 11:00:00,103.97,104.14,103.29,103.3,32409.0,95.7717,95.9283,95.1453,95.1546,32409.0
2018-12-07 11:05:00,103.31,103.52,103.21,103.5,35548.0,95.1638,95.3572,95.0716,95.3388,35548.0
2018-12-07 11:10:00,103.51,103.68,103.14,103.14,23498.0,95.348,95.5046,95.0072,95.0072,23498.0
2018-12-07 11:15:00,103.14,103.16,102.92,103.02,14274.0,95.0072,95.0256,94.8045,94.8966,14274.0
2018-12-07 11:20:00,102.99,103.02,102.62,102.79,21022.0,94.869,94.8966,94.5282,94.6848,21022.0
2018-12-07 11:25:00,102.83,103.09,102.75,103.0,20502.0,94.7216,94.9611,94.6479,94.8782,20502.0
2018-12-07 11:30:00,102.98,103.19,102.85,103.07,17146.0,94.8598,95.0532,94.74,94.9427,17146.0
2018-12-07 11:35:00,103.03,103.26,102.97,103.2,13778.0,94.9058,95.1177,94.8506,95.0624,13778.0
2018-12-07 11:40:00,103.21,103.26,103.07,103.2,24959.0,95.0716,95.1177,94.9427,95.0624,24959.0
2018-12-07 11:45:00,103.19,103.42,103.11,103.14,38944.0,95.0532,95.2651,94.9795,95.0072,38944.0
2018-12-07 11:50:00,103.13,103.13,102.91,102.92,28600.0,94.998,94.998,94.7953,94.8045,28600.0
2018-12-07 11:55:00,102.94,102.94,102.58,102.58,76548.0,94.8229,94.8229,94.4913,94.4913,76548.0
2018-12-07 12:00:00,102.53,102.77,102.52,102.72,18372.0,94.4453,94.6663,94.4361,94.6203,18372.0
2018-12-07 12:05:00,102.75,102.8,102.55,102.6,12766.0,94.6479,94.694,94.4637,94.5097,12766.0
2018-12-07 12:10:00,102.56,102.85,102.55,102.6,16503.0,94.4729,94.74,94.4637,94.5097,16503.0
2018-12-07 12:15:00,102.57,102.58,102.24,102.32,25805.0,94.4821,94.4913,94.1781,94.2518,25805.0
2018-12-07 12:20:00,102.29,102.49,102.29,102.35,18052.0,94.2242,94.4084,94.2242,94.2795,18052.0
2018-12-07 12:25:00,102.37,102.42,102.25,102.34,21170.0,94.2979,94.3439,94.1873,94.2702,21170.0
2018-12-07 12:30:00,102.33,102.33,102.1,102.27,23555.0,94.261,94.261,94.0492,94.2058,23555.0
2018-12-07 12:35:00,102.28,102.34,102.17,102.3,31433.0,94.215,94.2702,94.1137,94.2334,31433.0
2018-12-07 12:40:00,102.31,102.45,102.22,102.43,20179.0,94.2426,94.3716,94.1597,94.3532,20179.0
2018-12-07 12:45:00,102.45,102.63,102.41,102.47,18402.0,94.3716,94.5374,94.3347,94.39,18402.0
2018-12-07 12:50:00,102.5,103.01,102.47,103.0,16877.0,94.4176,94.8874,94.39,94.8782,16877.0
2018-12-07 12:55:00,103.01,103.23,102.86,103.17,23115.0,94.8874,95.0901,94.7492,95.0348,23115.0
2018-12-07 13:00:00,103.17,103.43,103.04,103.31,17131.0,95.0348,95.2743,94.9151,95.1638,17131.0
2018-12-07 13:05:00,103.25,103.25,102.9,102.9,18627.0,95.1085,95.1085,94.7861,94.7861,18627.0
2018-12-07 13:10:00,102.89,102.99,102.77,102.83,13875.0,94.7769,94.869,94.6663,94.7216,13875.0
2018-12-07 13:15:00,102.82,102.92,102.58,102.61,14021.0,94.7124,94.8045,94.4913,94.519,14021.0
2018-12-07 13:20:00,102.59,103.17,102.59,103.03,24998.0,94.5005,95.0348,94.5005,94.9058,24998.0
2018-12-07 13:25:00,103.07,103.27,102.93,103.17,35114.0,94.9427,95.1269,94.8137,95.0348,35114.0
2018-12-07 13:30:00,103.17,103.24,102.85,102.87,31443.0,95.0348,95.0993,94.74,94.7585,31443.0
2018-12-07 13:35:00,102.87,102.95,102.76,102.85,33684.0,94.7585,94.8321,94.6571,94.74,33684.0
2018-12-07 13:40:00,102.85,102.94,102.79,102.9,20310.0,94.74,94.8229,94.6848,94.7861,20310.0
2018-12-07 13:45:00,102.91,103.11,102.74,102.76,31675.0,94.7953,94.9795,94.6387,94.6571,31675.0
2018-12-07 13:50:00,102.76,102.88,102.67,102.78,32355.0,94.6571,94.7677,94.5742,94.6756,32355.0
2018-12-07 13:55:00,102.76,102.77,102.61,102.7,25611.0,94.6571,94.6663,94.519,94.6019,25611.0
2018-12-07 14:00:00,102.68,102.68,102.48,102.54,23796.0,94.5834,94.5834,94.3992,94.4545,23796.0
2018-12-07 14:05:00,102.53,102.71,102.48,102.53,14974.0,94.4453,94.6111,94.3992,94.4453,14974.0
2018-12-07 14:10:00,102.51,102.59,102.44,102.48,30783.0,94.4268,94.5005,94.3624,94.3992,30783.0
2018-12-07 14:15:00,102.49,102.92,102.44,102.92,20422.0,94.4084,94.8045,94.3624,94.8045,20422.0
2018-12-07 14:20:00,102.91,103.01,102.75,102.78,31472.0,94.7953,94.8874,94.6479,94.6756,31472.0
2018-12-07 14:25:00,102.81,103.0,102.76,102.94,27334.0,94.7032,94.8782,94.6571,94.8229,27334.0
2018-12-07 14:30:00,102.96,103.01,102.82,102.85,20932.0,94.8414,94.8874,94.7124,94.74,20932.0
2018-12-07 14:35:00,102.82,102.84,102.69,102.73,35747.0,94.7124,94.7308,94.5927,94.6295,35747.0
2018-12-07 14:40:00,102.7,102.81,102.69,102.75,27172.0,94.6019,94.7032,94.5927,94.6479,27172.0
2018-12-07 14:45:00,102.76,102.97,102.61,102.82,35593.0,94.6571,94.8506,94.519,94.7124,35593.0
2018-12-07 14:50:00,102.84,102.98,102.54,102.58,30001.0,94.7308,94.8598,94.4545,94.4913,30001.0
2018-12-07 14:55:00,102.6,102.7,102.47,102.6,32182.0,94.5097,94.6019,94.39,94.5097,32182.0
2018-12-07 15:00:00,102.61,102.7,102.47,102.5,29050.0,94.519,94.6019,94.39,94.4176,29050.0
2018-12-07 15:05:00,102.51,102.79,102.5,102.79,20600.0,94.4268,94.6848,94.4176,94.6848,20600.0
2018-12-07 15:10:00,102.79,102.93,102.7,102.86,37717.0,94.6848,94.8137,94.6019,94.7492,37717.0
2018-12-07 15:15:00,102.83,103.0,102.74,102.93,42977.0,94.7216,94.8782,94.6387,94.8137,42977.0
2018-12-07 15:20:00,102.96,103.02,102.86,102.94,42754.0,94.8414,94.8966,94.7492,94.8229,42754.0
2018-12-07 15:25:00,102.92,103.05,102.74,102.95,97809.0,94.8045,94.9243,94.6387,94.8321,97809.0
2018-12-07 15:30:00,102.97,103.3,102.82,103.24,51870.0,94.8506,95.1546,94.7124,95.0993,51870.0
2018-12-07 15:35:00,103.24,103.35,102.95,102.95,38810.0,95.0993,95.2006,94.8321,94.8321,38810.0
2018-12-07 15:40:00,102.95,103.1,102.94,102.94,54475.0,94.8321,94.9703,94.8229,94.8229,54475.0
2018-12-07 15:45:00,102.95,102.98,102.65,102.65,52032.0,94.8321,94.8598,94.5558,94.5558,52032.0
2018-12-07 15:50:00,102.66,102.98,102.66,102.75,76510.0,94.565,94.8598,94.565,94.6479,76510.0
2018-12-07 15:55:00,102.76,102.9,102.67,102.71,202294.0,94.6571,94.7861,94.5742,94.6111,202294.0
2018-12-10 09:30:00,103.22,103.35,102.5,102.89,42788.0,95.0809,95.2006,94.4176,94.7769,42788.0
2018-12-10 09:35:00,102.88,103.14,102.57,102.98,15390.0,94.7677,95.0072,94.4821,94.8598,15390.0
2018-12-10 09:40:00,103.06,103.08,102.54,103.03,23210.0,94.9335,94.9519,94.4545,94.9058,23210.0
2018-12-10 09:45:00,103.04,103.21,102.5,102.59,27259.0,94.9151,95.0716,94.4176,94.5005,27259.0
2018-12-10 09:50:00,102.59,103.04,102.37,102.55,26215.0,94.5005,94.9151,94.2979,94.4637,26215.0
2018-12-10 09:55:00,102.55,102.88,102.52,102.87,21867.0,94.4637,94.7677,94.4361,94.7585,21867.0
2018-12-10 10:00:00,102.75,102.87,102.52,102.87,17251.0,94.6479,94.7585,94.4361,94.7585,17251.0
2018-12-10 10:05:00,102.85,103.18,102.85,103.02,32891.0,94.74,95.044,94.74,94.8966,32891.0
2018-12-10 10:10:00,102.98,103.46,102.91,103.46,41585.0,94.8598,95.3019,94.7953,95.3019,41585.0
2018-12-10 10:15:00,103.4,103.48,103.06,103.48,11679.0,95.2467,95.3204,94.9335,95.3204,11679.0
2018-12-10 10:20:00,103.46,103.69,103.45,103.54,27875.0,95.3019,95.5138,95.2927,95.3756,27875.0
2018-12-10 10:25:00,103.49,103.56,103.28,103.38,20723.0,95.3296,95.394,95.1361,95.2282,20723.0
2018-12-10 10:30:00,103.39,103.49,103.21,103.29,19439.0,95.2375,95.3296,95.0716,95.1453,19439.0
2018-12-10 10:35:00,103.35,103.5,103.16,103.18,15364.0,95.2006,95.3388,95.0256,95.044,15364.0
2018-12-10 10:40:00,103.12,103.27,103.12,103.22,14677.0,94.9887,95.1269,94.9887,95.0809,14677.0
2018-12-10 10:45:00,103.19,103.85,103.13,103.71,43233.0,95.0532,95.6612,94.998,95.5322,43233.0
2018-12-10 10:50:00,103.65,103.76,103.33,103.41,30084.0,95.477,95.5783,95.1822,95.2559,30084.0
2018-12-10 10:55:00,103.38,103.82,103.38,103.73,32341.0,95.2282,95.6335,95.2282,95.5506,32341.0
2018-12-10 11:00:00,103.78,103.8,102.87,103.05,29262.0,95.5967,95.6151,94.7585,94.9243,29262.0
2018-12-10 11:05:00,103.07,103.6,103.01,103.54,27761.0,94.9427,95.4309,94.8874,95.3756,27761.0
2018-12-10 11:10:00,103.53,103.61,103.43,103.6,33348.0,95.3664,95.4401,95.2743,95.4309,33348.0
2018-12-10 11:15:00,103.6,103.81,103.38,103.77,39114.0,95.4309,95.6243,95.2282,95.5875,39114.0
2018-12-10 11:20:00,103.74,103.99,103.59,103.64,39487.0,95.5599,95.7901,95.4217,95.4677,39487.0
2018-12-10 11:25:00,103.67,104.09,103.67,104.09,21625.0,95.4954,95.8823,95.4954,95.8823,21625.0
2018-12-10 11:30:00,104.11,104.35,104.08,104.16,32060.0,95.9007,96.1218,95.873,95.9467,32060.0
2018-12-10 11:35:00,104.15,104.88,104.14,104.69,45660.0,95.9375,96.61,95.9283,96.4349,45660.0
2018-12-10 11:40:00,104.7,104.74,104.37,104.43,19628.0,96.4442,96.481,96.1402,96.1954,19628.0
2018-12-10 11:45:00,104.46,104.6,104.25,104.42,21611.0,96.2231,96.352,96.0296,96.1862,21611.0
2018-12-10 11:50:00,104.4,104.47,104.23,104.28,14087.0,96.1678,96.2323,96.0112,96.0573,14087.0
2018-12-10 11:55:00,104.29,104.36,103.93,104.06,16867.0,96.0665,96.131,95.7349,95.8546,16867.0
2018-12-10 12:00:00,104.02,104.08,103.73,103.8,12297.0,95.8178,95.873,95.5506,95.6151,12297.0
2018-12-10 12:05:00,103.84,104.12,103.74,103.93,23464.0,95.652,95.9099,95.5599,95.7349,23464.0
2018-12-10 12:10:00,103.94,104.15,103.79,104.05,12487.0,95.7441,95.9375,95.6059,95.8454,12487.0
2018-12-10 12:15:00,104.05,104.13,103.63,103.7,13801.0,95.8454,95.9191,95.4585,95.523,13801.0
2018-12-10 12:20:00,103.67,103.76,103.55,103.65,9994.0,95.4954,95.5783,95.3848,95.477,9994.0
2018-12-10 12:25:00,103.7,103.87,103.64,103.77,14720.0,95.523,95.6796,95.4677,95.5875,14720.0
2018-12-10 12:30:00,103.72,103.94,103.72,103.84,14512.0,95.5414,95.7441,95.5414,95.652,14512.0
2018-12-10 12:35:00,103.82,104.29,103.79,104.2,12816.0,95.6335,96.0665,95.6059,95.9836,12816.0
2018-12-10 12:40:00,104.26,104.43,104.22,104.3,14781.0,96.0389,96.1954,96.002,96.0757,14781.0
2018-12-10 12:45:00,104.3,104.52,104.16,104.46,23163.0,96.0757,96.2784,95.9467,96.2231,23163.0
2018-12-10 12:50:00,104.44,104.59,104.44,104.5,14521.0,96.2047,96.3428,96.2047,96.2599,14521.0
2018-12-10 12:55:00,104.49,104.54,104.14,104.26,14900.0,96.2507,96.2968,95.9283,96.0389,14900.0
2018-12-10 13:00:00,104.25,104.33,104.08,104.16,16348.0,96.0296,96.1033,95.873,95.9467,16348.0
2018-12-10 13:05:00,104.14,104.32,104.07,104.22,10283.0,95.9283,96.0941,95.8638,96.002,10283.0
2018-12-10 13:10:00,104.22,104.51,104.1,104.37,15484.0,96.002,96.2691,95.8915,96.1402,15484.0
2018-12-10 13:15:00,104.35,104.38,104.19,104.35,8724.0,96.1218,96.1494,95.9744,96.1218,8724.0
2018-12-10 13:20:00,104.34,104.38,103.99,104.07,7624.0,96.1125,96.1494,95.7901,95.8638,7624.0
2018-12-10 13:25:00,104.07,104.13,103.97,103.97,9179.0,95.8638,95.9191,95.7717,95.7717,9179.0
2018-12-10 13:30:00,103.96,104.33,103.94,104.32,11707.0,95.7625,96.1033,95.7441,96.0941,11707.0
2018-12-10 13:35:00,104.34,104.47,104.32,104.36,14753.0,96.1125,96.2323,96.0941,96.131,14753.0
2018-12-10 13:40:00,104.33,104.41,104.12,104.14,11383.0,96.1033,96.177,95.9099,95.9283,11383.0
2018-12-10 13:45:00,104.13,104.37,104.13,104.34,19224.0,95.9191,96.1402,95.9191,96.1125,19224.0
2018-12-10 13:50:00,104.33,104.61,104.33,104.49,13363.0,96.1033,96.3613,96.1033,96.2507,13363.0
2018-12-10 13:55:00,104.46,104.48,104.32,104.32,8213.0,96.2231,96.2415,96.0941,96.0941,8213.0
2018-12-10 14:00:00,104.31,104.5,104.3,104.38,11141.0,96.0849,96.2599,96.0757,96.1494,11141.0
2018-12-10 14:05:00,104.34,104.69,104.34,104.48,11946.0,96.1125,96.4349,96.1125,96.2415,11946.0
2018-12-10 14:10:00,104.48,104.54,104.38,104.43,11683.0,96.2415,96.2968,96.1494,96.1954,11683.0
2018-12-10 14:15:00,104.44,104.45,104.22,104.3,11772.0,96.2047,96.2139,96.002,96.0757,11772.0
2018-12-10 14:20:00,104.29,104.56,104.13,104.54,18938.0,96.0665,96.3152,95.9191,96.2968,18938.0
2018-12-10 14:25:00,104.52,104.79,104.52,104.71,15092.0,96.2784,96.5271,96.2784,96.4534,15092.0
2018-12-10 14:30:00,104.73,105.08,104.66,105.08,11179.0,96.4718,96.7942,96.4073,96.7942,11179.0
2018-12-10 14:35:00,105.05,105.1,104.89,104.89,9764.0,96.7666,96.8126,96.6192,96.6192,9764.0
2018-12-10 14:40:00,104.88,105.04,104.81,105.04,9787.0,96.61,96.7573,96.5455,96.7573,9787.0
2018-12-10 14:45:00,104.99,105.09,104.84,104.88,13442.0,96.7113,96.8034,96.5731,96.61,13442.0
2018-12-10 14:50:00,104.89,105.01,104.86,105.01,15182.0,96.6192,96.7297,96.5915,96.7297,15182.0
2018-12-10 14:55:00,104.97,105.24,104.72,104.77,23027.0,96.6929,96.9416,96.4626,96.5086,23027.0
2018-12-10 15:00:00,104.76,104.88,104.7,104.76,13655.0,96.4994,96.61,96.4442,96.4994,13655.0
2018-12-10 15:05:00,104.71,105.04,104.71,105.04,9213.0,96.4534,96.7573,96.4534,96.7573,9213.0
2018-12-10 15:10:00,105.05,105.15,104.97,105.01,20208.0,96.7666,96.8587,96.6929,96.7297,20208.0
2018-12-10 15:15:00,105.02,105.02,104.72,104.8,10528.0,96.7389,96.7389,96.4626,96.5363,10528.0
2018-12-10 15:20:00,104.84,104.95,104.83,104.91,14887.0,96.5731,96.6744,96.5639,96.6376,14887.0
2018-12-10 15:25:00,104.88,105.22,104.88,105.22,20484.0,96.61,96.9232,96.61,96.9232,20484.0
2018-12-10 15:30:00,105.24,105.6,105.24,105.55,25094.0,96.9416,97.2732,96.9416,97.2271,25094.0
2018-12-10 15:35:00,105.55,105.8,105.54,105.66,30741.0,97.2271,97.4574,97.2179,97.3285,30741.0
2018-12-10 15:40:00,105.69,105.7,105.54,105.58,38157.0,97.3561,97.3653,97.2179,97.2548,38157.0
2018-12-10 15:45:00,105.58,105.64,105.48,105.51,52973.0,97.2548,97.31,97.1627,97.1903,52973.0
2018-12-10 15:50:00,105.5,105.66,105.47,105.65,92112.0,97.1811,97.3285,97.1534,97.3192,92112.0
2018-12-10 15:55:00,105.64,105.72,105.61,105.62,156630.0,97.31,97.3837,97.2824,97.2916,156630.0
2018-12-11 09:30:00,106.4,106.99,106.14,106.36,54832.0,98.0101,98.5536,97.7706,97.9733,54832.0
2018-12-11 09:35:00,106.45,106.94,106.36,106.94,29132.0,98.0562,98.5075,97.9733,98.5075,29132.0
2018-12-11 09:40:00,106.95,107.22,106.7,107.18,37873.0,98.5167,98.7654,98.2865,98.7286,37873.0
2018-12-11 09:45:00,107.19,107.34,106.95,107.07,39091.0,98.7378,98.876,98.5167,98.6273,39091.0
2018-12-11 09:50:00,107.06,107.07,106.33,106.71,52239.0,98.6181,98.6273,97.9456,98.2957,52239.0
2018-12-11 09:55:00,106.7,106.91,106.36,106.7,86844.0,98.2865,98.4799,97.9733,98.2865,86844.0
2018-12-11 10:00:00,106.71,107.07,106.71,107.05,28685.0,98.2957,98.6273,98.2957,98.6089,28685.0
2018-12-11 10:05:00,107.04,107.25,106.88,107.13,23854.0,98.5996,98.7931,98.4523,98.6825,23854.0
2018-12-11 10:10:00,107.13,107.13,106.83,107.0,41754.0,98.6825,98.6825,98.4062,98.5628,41754.0
2018-12-11 10:15:00,106.98,107.03,106.75,106.96,22781.0,98.5444,98.5904,98.3325,98.526,22781.0
2018-12-11 10:20:00,106.97,107.59,106.97,107.59,23821.0,98.5352,99.1063,98.5352,99.1063,23821.0
2018-12-11 10:25:00,107.55,107.58,107.28,107.31,24244.0,99.0694,99.0971,98.8207,98.8484,24244.0
2018-12-11 10:30:00,107.32,107.33,106.92,106.92,35880.0,98.8576,98.8668,98.4891,98.4891,35880.0
2018-12-11 10:35:00,106.92,106.94,106.73,106.91,24861.0,98.4891,98.5075,98.3141,98.4799,24861.0
2018-12-11 10:40:00,106.89,107.07,106.71,106.8,47701.0,98.4615,98.6273,98.2957,98.3786,47701.0
2018-12-11 10:45:00,106.83,106.9,106.21,106.32,38219.0,98.4062,98.4707,97.8351,97.9364,38219.0
2018-12-11 10:50:00,106.32,106.61,106.25,106.39,28200.0,97.9364,98.2035,97.8719,98.0009,28200.0
2018-12-11 10:55:00,106.36,106.58,106.29,106.56,22513.0,97.9733,98.1759,97.9088,98.1575,22513.0
2018-12-11 11:00:00,106.57,106.67,106.33,106.52,38630.0,98.1667,98.2588,97.9456,98.1206,38630.0
2018-12-11 11:05:00,106.49,106.59,106.39,106.53,16394.0,98.093,98.1851,98.0009,98.1299,16394.0
2018-12-11 11:10:00,106.55,106.55,106.27,106.27,33933.0,98.1483,98.1483,97.8904,97.8904,33933.0
2018-12-11 11:15:00,106.24,106.28,106.02,106.13,23579.0,97.8627,97.8996,97.6601,97.7614,23579.0
2018-12-11 11:20:00,106.13,106.33,106.03,106.33,20747.0,97.7614,97.9456,97.6693,97.9456,20747.0
2018-12-11 11:25:00,106.29,106.54,106.29,106.38,26898.0,97.9088,98.1391,97.9088,97.9917,26898.0
2018-12-11 11:30:00,106.36,106.39,106.08,106.1,20204.0,97.9733,98.0009,97.7153,97.7338,20204.0
2018-12-11 11:35:00,106.15,106.43,106.11,106.37,18295.0,97.7798,98.0377,97.743,97.9825,18295.0
2018-12-11 11:40:00,106.37,106.37,106.01,106.2,21124.0,97.9825,97.9825,97.6509,97.8259,21124.0
2018-12-11 11:45:00,106.17,106.23,106.04,106.23,16905.0,97.7982,97.8535,97.6785,97.8535,16905.0
2018-12-11 11:50:00,106.23,106.44,106.22,106.42,16867.0,97.8535,98.047,97.8443,98.0285,16867.0
2018-12-11 11:55:00,106.41,106.75,106.41,106.62,30135.0,98.0193,98.3325,98.0193,98.2128,30135.0
2018-12-11 12:00:00,106.62,106.62,106.13,106.16,17544.0,98.2128,98.2128,97.7614,97.789,17544.0
2018-12-11 12:05:00,106.15,106.2,105.92,106.12,19626.0,97.7798,97.8259,97.568,97.7522,19626.0
2018-12-11 12:10:00,106.08,106.08,105.9,106.0,17134.0,97.7153,97.7153,97.5495,97.6416,17134.0
2018-12-11 12:15:00,106.0,106.01,105.67,105.79,14632.0,97.6416,97.6509,97.3377,97.4482,14632.0
2018-12-11 12:20:00,105.8,106.18,105.79,106.01,21275.0,97.4574,97.8075,97.4482,97.6509,21275.0
2018-12-11 12:25:00,105.98,106.0,105.87,105.88,13102.0,97.6232,97.6416,97.5219,97.5311,13102.0
2018-12-11 12:30:00,105.89,105.95,105.68,105.81,15523.0,97.5403,97.5956,97.3469,97.4666,15523.0
2018-12-11 12:35:00,105.77,105.85,105.74,105.77,11578.0,97.4298,97.5035,97.4022,97.4298,11578.0
2018-12-11 12:40:00,105.79,106.08,105.69,106.06,21389.0,97.4482,97.7153,97.3561,97.6969,21389.0
2018-12-11 12:45:00,106.08,106.08,105.88,105.96,20095.0,97.7153,97.7153,97.5311,97.6048,20095.0
2018-12-11 12:50:00,105.94,106.01,105.88,105.93,13927.0,97.5864,97.6509,97.5311,97.5772,13927.0
2018-12-11 12:55:00,105.98,106.02,105.83,105.83,11730.0,97.6232,97.6601,97.4851,97.4851,11730.0
2018-12-11 13:00:00,105.82,105.87,105.74,105.8,11018.0,97.4758,97.5219,97.4022,97.4574,11018.0
2018-12-11 13:05:00,105.79,105.98,105.73,105.79,20940.0,97.4482,97.6232,97.3929,97.4482,20940.0
2018-12-11 13:10:00,105.8,105.84,105.68,105.7,11611.0,97.4574,97.4943,97.3469,97.3653,11611.0
2018-12-11 13:15:00,105.7,105.97,105.7,105.93,25463.0,97.3653,97.614,97.3653,97.5772,25463.0
2018-12-11 13:20:00,105.93,106.06,105.82,105.86,10814.0,97.5772,97.6969,97.4758,97.5127,10814.0
2018-12-11 13:25:00,105.84,105.86,105.67,105.69,17600.0,97.4943,97.5127,97.3377,97.3561,17600.0
2018-12-11 13:30:00,105.67,105.68,105.5,105.58,13677.0,97.3377,97.3469,97.1811,97.2548,13677.0
2018-12-11 13:35:00,105.59,105.7,105.54,105.67,12800.0,97.264,97.3653,97.2179,97.3377,12800.0
2018-12-11 13:40:00,105.64,105.64,105.41,105.48,24384.0,97.31,97.31,97.0982,97.1627,24384.0
2018-12-11 13:45:00,105.5,105.63,105.44,105.5,17767.0,97.1811,97.3008,97.1258,97.1811,17767.0
2018-12-11 13:50:00,105.53,105.56,105.3,105.42,50470.0,97.2087,97.2363,96.9968,97.1074,50470.0
2018-12-11 13:55:00,105.45,105.57,105.45,105.45,16800.0,97.135,97.2456,97.135,97.135,16800.0
2018-12-11 14:00:00,105.43,105.59,105.34,105.35,23253.0,97.1166,97.264,97.0337,97.0429,23253.0
2018-12-11 14:05:00,105.34,105.39,105.22,105.23,14481.0,97.0337,97.0797,96.9232,96.9324,14481.0
2018-12-11 14:10:00,105.22,105.25,105.03,105.2,19409.0,96.9232,96.9508,96.7481,96.9047,19409.0
2018-12-11 14:15:00,105.22,105.41,105.08,105.37,21242.0,96.9232,97.0982,96.7942,97.0613,21242.0
2018-12-11 14:20:00,105.34,105.47,105.29,105.4,12298.0,97.0337,97.1534,96.9876,97.089,12298.0
2018-12-11 14:25:00,105.4,105.74,105.38,105.72,19227.0,97.089,97.4022,97.0705,97.3837,19227.0
2018-12-11 14:30:00,105.77,105.91,105.76,105.77,32460.0,97.4298,97.5587,97.4206,97.4298,32460.0
2018-12-11 14:35:00,105.84,105.96,105.83,105.88,31989.0,97.4943,97.6048,97.4851,97.5311,31989.0
2018-12-11 14:40:00,105.89,106.2,105.84,106.08,25906.0,97.5403,97.8259,97.4943,97.7153,25906.0
2018-12-11 14:45:00,106.11,106.27,106.03,106.13,39925.0,97.743,97.8904,97.6693,97.7614,39925.0
2018-12-11 14:50:00,106.12,106.33,106.07,106.28,33695.0,97.7522,97.9456,97.7061,97.8996,33695.0
2018-12-11 14:55:00,106.28,106.35,106.23,106.33,47188.0,97.8996,97.9641,97.8535,97.9456,47188.0
2018-12-11 15:00:00,106.32,106.39,106.18,106.34,38089.0,97.9364,98.0009,97.8075,97.9548,38089.0
2018-12-11 15:05:00,106.36,106.41,106.25,106.39,23736.0,97.9733,98.0193,97.8719,98.0009,23736.0
2018-12-11 15:10:00,106.38,106.87,106.38,106.7,29976.0,97.9917,98.443,97.9917,98.2865,29976.0
2018-12-11 15:15:00,106.7,106.83,106.68,106.79,35164.0,98.2865,98.4062,98.268,98.3694,35164.0
2018-12-11 15:20:00,106.78,106.83,106.61,106.66,27721.0,98.3601,98.4062,98.2035,98.2496,27721.0
2018-12-11 15:25:00,106.67,106.74,106.58,106.6,42041.0,98.2588,98.3233,98.1759,98.1943,42041.0
2018-12-11 15:30:00,106.59,107.0,106.56,106.76,49780.0,98.1851,98.5628,98.1575,98.3417,49780.0
2018-12-11 15:35:00,106.77,106.78,106.56,106.65,51966.0,98.3509,98.3601,98.1575,98.2404,51966.0
2018-12-11 15:40:00,106.61,106.67,106.48,106.58,65101.0,98.2035,98.2588,98.0838,98.1759,65101.0
2018-12-11 15:45:00,106.54,106.67,106.48,106.61,87087.0,98.1391,98.2588,98.0838,98.2035,87087.0
2018-12-11 15:50:00,106.61,106.63,106.5,106.55,128853.0,98.2035,98.222,98.1022,98.1483,128853.0
2018-12-11 15:55:00,106.54,106.74,106.45,106.56,210591.0,98.1391,98.3233,98.0562,98.1575,210591.0
2018-12-12 09:30:00,107.55,108.0,107.05,107.08,32385.0,99.0694,99.4839,98.6089,98.6365,32385.0
2018-12-12 09:35:00,107.26,107.52,107.0,107.13,8768.0,98.8023,99.0418,98.5628,98.6825,8768.0
2018-12-12 09:40:00,107.11,107.23,106.84,107.04,15064.0,98.6641,98.7747,98.4154,98.5996,15064.0
2018-12-12 09:45:00,106.98,107.18,106.34,106.34,46641.0,98.5444,98.7286,97.9548,97.9548,46641.0
2018-12-12 09:50:00,106.38,106.43,105.9,105.96,43931.0,97.9917,98.0377,97.5495,97.6048,43931.0
2018-12-12 09:55:00,105.96,106.22,105.96,106.16,22660.0,97.6048,97.8443,97.6048,97.789,22660.0
2018-12-12 10:00:00,106.16,106.16,105.8,105.9,27005.0,97.789,97.789,97.4574,97.5495,27005.0
2018-12-12 10:05:00,105.88,106.47,105.83,106.38,36809.0,97.5311,98.0746,97.4851,97.9917,36809.0
2018-12-12 10:10:00,106.35,106.41,106.02,106.21,53150.0,97.9641,98.0193,97.6601,97.8351,53150.0
2018-12-12 10:15:00,106.16,106.22,105.89,106.22,33665.0,97.789,97.8443,97.5403,97.8443,33665.0
2018-12-12 10:20:00,106.22,106.22,105.9,105.93,20413.0,97.8443,97.8443,97.5495,97.5772,20413.0
2018-12-12 10:25:00,105.93,106.0,105.59,105.59,28863.0,97.5772,97.6416,97.264,97.264,28863.0
2018-12-12 10:30:00,105.62,105.94,105.55,105.88,48056.0,97.2916,97.5864,97.2271,97.5311,48056.0
2018-12-12 10:35:00,105.89,105.9,105.32,105.32,44783.0,97.5403,97.5495,97.0153,97.0153,44783.0
2018-12-12 10:40:00,105.33,105.74,105.29,105.74,22715.0,97.0245,97.4022,96.9876,97.4022,22715.0
2018-12-12 10:45:00,105.68,105.68,105.47,105.52,17502.0,97.3469,97.3469,97.1534,97.1995,17502.0
2018-12-12 10:50:00,105.53,105.78,105.45,105.49,18714.0,97.2087,97.439,97.135,97.1719,18714.0
2018-12-12 10:55:00,105.47,105.61,105.38,105.55,22422.0,97.1534,97.2824,97.0705,97.2271,22422.0
2018-12-12 11:00:00,105.56,105.66,105.46,105.46,18670.0,97.2363,97.3285,97.1442,97.1442,18670.0
2018-12-12 11:05:00,105.44,105.55,105.35,105.39,22030.0,97.1258,97.2271,97.0429,97.0797,22030.0
2018-12-12 11:10:00,105.33,105.43,105.22,105.32,14331.0,97.0245,97.1166,96.9232,97.0153,14331.0
2018-12-12 11:15:00,105.35,105.43,105.24,105.26,16178.0,97.0429,97.1166,96.9416,96.96,16178.0
2018-12-12 11:20:00,105.29,105.47,105.26,105.41,16434.0,96.9876,97.1534,96.96,97.0982,16434.0
2018-12-12 11:25:00,105.41,105.5,105.21,105.3,18403.0,97.0982,97.1811,96.9139,96.9968,18403.0
2018-12-12 11:30:00,105.3,105.32,104.96,104.97,17893.0,96.9968,97.0153,96.6837,96.6929,17893.0
2018-12-12 11:35:00,105.0,105.17,104.93,105.03,19777.0,96.7205,96.8771,96.656,96.7481,19777.0
2018-12-12 11:40:00,105.06,105.19,105.02,105.1,9250.0,96.7758,96.8955,96.7389,96.8126,9250.0
2018-12-12 11:45:00,105.14,105.37,105.13,105.3,12011.0,96.8495,97.0613,96.8403,96.9968,12011.0
2018-12-12 11:50:00,105.33,105.58,105.3,105.48,14606.0,97.0245,97.2548,96.9968,97.1627,14606.0
2018-12-12 11:55:00,105.48,105.52,105.37,105.52,15340.0,97.1627,97.1995,97.0613,97.1995,15340.0
2018-12-12 12:00:00,105.51,105.66,105.49,105.62,41290.0,97.1903,97.3285,97.1719,97.2916,41290.0
2018-12-12 12:05:00,105.61,105.69,105.5,105.6,26576.0,97.2824,97.3561,97.1811,97.2732,26576.0
2018-12-12 12:10:00,105.64,105.75,105.57,105.66,18053.0,97.31,97.4114,97.2456,97.3285,18053.0
2018-12-12 12:15:00,105.66,105.83,105.64,105.82,17956.0,97.3285,97.4851,97.31,97.4758,17956.0
2018-12-12 12:20:00,105.8,105.81,105.59,105.61,19039.0,97.4574,97.4666,97.264,97.2824,19039.0
2018-12-12 12:25:00,105.61,105.79,105.6,105.72,13554.0,97.2824,97.4482,97.2732,97.3837,13554.0
2018-12-12 12:30:00,105.75,105.77,105.59,105.63,14555.0,97.4114,97.4298,97.264,97.3008,14555.0
2018-12-12 12:35:00,105.58,105.63,105.48,105.58,18068.0,97.2548,97.3008,97.1627,97.2548,18068.0
2018-12-12 12:40:00,105.58,105.82,105.57,105.79,14179.0,97.2548,97.4758,97.2456,97.4482,14179.0
2018-12-12 12:45:00,105.79,105.9,105.75,105.85,16711.0,97.4482,97.5495,97.4114,97.5035,16711.0
2018-12-12 12:50:00,105.86,106.09,105.86,105.93,20606.0,97.5127,97.7246,97.5127,97.5772,20606.0
2018-12-12 12:55:00,105.94,106.1,105.94,106.05,15863.0,97.5864,97.7338,97.5864,97.6877,15863.0
2018-12-12 13:00:00,106.06,106.17,105.97,106.17,11572.0,97.6969,97.7982,97.614,97.7982,11572.0
2018-12-12 13:05:00,106.15,106.15,105.97,105.97,30685.0,97.7798,97.7798,97.614,97.614,30685.0
2018-12-12 13:10:00,105.98,106.25,105.95,106.24,28345.0,97.6232,97.8719,97.5956,97.8627,28345.0
2018-12-12 13:15:00,106.25,106.3,106.18,106.23,16306.0,97.8719,97.918,97.8075,97.8535,16306.0
2018-12-12 13:20:00,106.21,106.35,106.16,106.27,35005.0,97.8351,97.9641,97.789,97.8904,35005.0
2018-12-12 13:25:00,106.26,106.44,106.25,106.44,14853.0,97.8811,98.047,97.8719,98.047,14853.0
2018-12-12 13:30:00,106.39,106.55,106.39,106.54,22346.0,98.0009,98.1483,98.0009,98.1391,22346.0
2018-12-12 13:35:00,106.53,106.56,106.48,106.5,10789.0,98.1299,98.1575,98.0838,98.1022,10789.0
2018-12-12 13:40:00,106.49,106.6,106.48,106.58,8817.0,98.093,98.1943,98.0838,98.1759,8817.0
2018-12-12 13:45:00,106.56,106.63,106.52,106.59,11072.0,98.1575,98.222,98.1206,98.1851,11072.0
2018-12-12 13:50:00,106.59,106.65,106.52,106.52,6703.0,98.1851,98.2404,98.1206,98.1206,6703.0
2018-12-12 13:55:00,106.52,106.52,106.3,106.45,13172.0,98.1206,98.1206,97.918,98.0562,13172.0
2018-12-12 14:00:00,106.46,106.58,106.31,106.35,15806.0,98.0654,98.1759,97.9272,97.9641,15806.0
2018-12-12 14:05:00,106.35,106.37,106.2,106.24,9303.0,97.9641,97.9825,97.8259,97.8627,9303.0
2018-12-12 14:10:00,106.24,106.25,106.07,106.13,13969.0,97.8627,97.8719,97.7061,97.7614,13969.0
2018-12-12 14:15:00,106.13,106.2,106.06,106.14,16508.0,97.7614,97.8259,97.6969,97.7706,16508.0
2018-12-12 14:20:00,106.17,106.19,105.86,105.94,14055.0,97.7982,97.8167,97.5127,97.5864,14055.0
2018-12-12 14:25:00,105.95,106.03,105.71,105.77,12698.0,97.5956,97.6693,97.3745,97.4298,12698.0
2018-12-12 14:30:00,105.77,105.82,105.5,105.71,22828.0,97.4298,97.4758,97.1811,97.3745,22828.0
2018-12-12 14:35:00,105.76,105.79,105.58,105.73,13170.0,97.4206,97.4482,97.2548,97.3929,13170.0
2018-12-12 14:40:00,105.75,105.8,105.58,105.74,9452.0,97.4114,97.4574,97.2548,97.4022,9452.0
2018-12-12 14:45:00,105.73,105.8,105.62,105.64,10535.0,97.3929,97.4574,97.2916,97.31,10535.0
2018-12-12 14:50:00,105.66,105.76,105.61,105.65,15582.0,97.3285,97.4206,97.2824,97.3192,15582.0
2018-12-12 14:55:00,105.62,105.8,105.62,105.73,11613.0,97.2916,97.4574,97.2916,97.3929,11613.0
2018-12-12 15:00:00,105.69,105.77,105.57,105.7,14470.0,97.3561,97.4298,97.2456,97.3653,14470.0
2018-12-12 15:05:00,105.75,106.04,105.72,106.03,12933.0,97.4114,97.6785,97.3837,97.6693,12933.0
2018-12-12 15:10:00,105.98,106.09,105.95,106.07,16540.0,97.6232,97.7246,97.5956,97.7061,16540.0
2018-12-12 15:15:00,106.08,106.1,105.92,105.98,21717.0,97.7153,97.7338,97.568,97.6232,21717.0
2018-12-12 15:20:00,105.99,106.27,105.99,106.22,11836.0,97.6324,97.8904,97.6324,97.8443,11836.0
2018-12-12 15:25:00,106.25,106.35,106.11,106.15,16524.0,97.8719,97.9641,97.743,97.7798,16524.0
2018-12-12 15:30:00,106.16,106.45,106.16,106.31,20804.0,97.789,98.0562,97.789,97.9272,20804.0
2018-12-12 15:35:00,106.34,106.61,106.32,106.61,16653.0,97.9548,98.2035,97.9364,98.2035,16653.0
2018-12-12 15:40:00,106.61,106.71,106.48,106.49,34701.0,98.2035,98.2957,98.0838,98.093,34701.0
2018-12-12 15:45:00,106.46,106.47,106.3,106.34,33474.0,98.0654,98.0746,97.918,97.9548,33474.0
2018-12-12 15:50:00,106.34,106.34,106.13,106.13,44974.0,97.9548,97.9548,97.7614,97.7614,44974.0
2018-12-12 15:55:00,106.13,106.16,105.84,105.9,152448.0,97.7614,97.789,97.4943,97.5495,152448.0
2018-12-13 09:30:00,106.14,106.74,106.1,106.64,28367.0,97.7706,98.3233,97.7338,98.2312,28367.0
2018-12-13 09:35:00,106.73,107.13,106.68,106.74,17111.0,98.3141,98.6825,98.268,98.3233,17111.0
2018-12-13 09:40:00,106.74,106.85,106.51,106.69,46304.0,98.3233,98.4246,98.1114,98.2772,46304.0
2018-12-13 09:45:00,106.74,106.98,106.47,106.48,40108.0,98.3233,98.5444,98.0746,98.0838,40108.0
2018-12-13 09:50:00,106.39,106.45,105.89,106.07,39304.0,98.0009,98.0562,97.5403,97.7061,39304.0
2018-12-13 09:55:00,106.1,106.65,106.01,106.01,33564.0,97.7338,98.2404,97.6509,97.6509,33564.0
2018-12-13 10:00:00,106.06,106.61,106.01,106.61,13957.0,97.6969,98.2035,97.6509,98.2035,13957.0
2018-12-13 10:05:00,106.63,106.66,106.35,106.35,17798.0,98.222,98.2496,97.9641,97.9641,17798.0
2018-12-13 10:10:00,106.32,106.59,106.25,106.53,16685.0,97.9364,98.1851,97.8719,98.1299,16685.0
2018-12-13 10:15:00,106.5,106.52,106.25,106.32,26537.0,98.1022,98.1206,97.8719,97.9364,26537.0
2018-12-13 10:20:00,106.3,106.38,106.07,106.22,25690.0,97.918,97.9917,97.7061,97.8443,25690.0
2018-12-13 10:25:00,106.23,106.26,105.96,105.98,29725.0,97.8535,97.8811,97.6048,97.6232,29725.0
2018-12-13 10:30:00,105.91,105.96,105.53,105.53,17252.0,97.5587,97.6048,97.2087,97.2087,17252.0
2018-12-13 10:35:00,105.52,105.79,105.47,105.51,20086.0,97.1995,97.4482,97.1534,97.1903,20086.0
2018-12-13 10:40:00,105.47,105.79,105.37,105.73,22875.0,97.1534,97.4482,97.0613,97.3929,22875.0
2018-12-13 10:45:00,105.68,105.92,105.68,105.92,23734.0,97.3469,97.568,97.3469,97.568,23734.0
2018-12-13 10:50:00,105.88,105.93,105.48,105.79,21601.0,97.5311,97.5772,97.1627,97.4482,21601.0
2018-12-13 10:55:00,105.83,105.86,105.63,105.71,22547.0,97.4851,97.5127,97.3008,97.3745,22547.0
2018-12-13 11:00:00,105.71,105.81,105.48,105.81,13475.0,97.3745,97.4666,97.1627,97.4666,13475.0
2018-12-13 11:05:00,105.82,106.06,105.77,106.03,23876.0,97.4758,97.6969,97.4298,97.6693,23876.0
2018-12-13 11:10:00,106.01,106.02,105.85,105.92,27414.0,97.6509,97.6601,97.5035,97.568,27414.0
2018-12-13 11:15:00,105.9,105.93,105.79,105.8,20644.0,97.5495,97.5772,97.4482,97.4574,20644.0
2018-12-13 11:20:00,105.78,105.88,105.67,105.73,20253.0,97.439,97.5311,97.3377,97.3929,20253.0
2018-12-13 11:25:00,105.77,106.08,105.77,105.98,20483.0,97.4298,97.7153,97.4298,97.6232,20483.0
2018-12-13 11:30:00,105.94,106.1,105.87,105.97,11776.0,97.5864,97.7338,97.5219,97.614,11776.0
2018-12-13 11:35:00,106.01,106.03,105.85,105.94,14325.0,97.6509,97.6693,97.5035,97.5864,14325.0
2018-12-13 11:40:00,105.96,106.11,105.84,106.11,20024.0,97.6048,97.743,97.4943,97.743,20024.0
2018-12-13 11:45:00,106.13,106.2,106.03,106.07,11066.0,97.7614,97.8259,97.6693,97.7061,11066.0
2018-12-13 11:50:00,106.03,106.09,105.95,106.02,11873.0,97.6693,97.7246,97.5956,97.6601,11873.0
2018-12-13 11:55:00,106.05,106.36,106.03,106.16,24756.0,97.6877,97.9733,97.6693,97.789,24756.0
2018-12-13 12:00:00,106.12,106.16,105.79,105.85,12570.0,97.7522,97.789,97.4482,97.5035,12570.0
2018-12-13 12:05:00,105.83,106.1,105.77,106.07,11808.0,97.4851,97.7338,97.4298,97.7061,11808.0
2018-12-13 12:10:00,106.07,106.14,105.83,105.99,16944.0,97.7061,97.7706,97.4851,97.6324,16944.0
2018-12-13 12:15:00,105.96,106.15,105.9,106.05,12554.0,97.6048,97.7798,97.5495,97.6877,12554.0
2018-12-13 12:20:00,106.03,106.09,105.93,106.02,8141.0,97.6693,97.7246,97.5772,97.6601,8141.0
2018-12-13 12:25:00,106.0,106.0,105.93,106.0,8871.0,97.6416,97.6416,97.5772,97.6416,8871.0
2018-12-13 12:30:00,105.97,106.07,105.94,105.96,10261.0,97.614,97.7061,97.5864,97.6048,10261.0
2018-12-13 12:35:00,106.01,106.28,106.01,106.26,8487.0,97.6509,97.8996,97.6509,97.8811,8487.0
2018-12-13 12:40:00,106.26,106.27,106.07,106.08,10474.0,97.8811,97.8904,97.7061,97.7153,10474.0
2018-12-13 12:45:00,106.09,106.15,106.02,106.13,22377.0,97.7246,97.7798,97.6601,97.7614,22377.0
2018-12-13 12:50:00,106.13,106.17,105.87,105.87,14767.0,97.7614,97.7982,97.5219,97.5219,14767.0
2018-12-13 12:55:00,105.87,106.03,105.8,106.03,16826.0,97.5219,97.6693,97.4574,97.6693,16826.0
2018-12-13 13:00:00,106.01,106.01,105.84,105.98,37495.0,97.6509,97.6509,97.4943,97.6232,37495.0
2018-12-13 13:05:00,105.98,105.98,105.68,105.9,33167.0,97.6232,97.6232,97.3469,97.5495,33167.0
2018-12-13 13:10:00,105.88,105.94,105.77,105.92,20075.0,97.5311,97.5864,97.4298,97.568,20075.0
2018-12-13 13:15:00,105.93,105.94,105.86,105.89,16504.0,97.5772,97.5864,97.5127,97.5403,16504.0
2018-12-13 13:20:00,105.87,106.04,105.86,106.02,15504.0,97.5219,97.6785,97.5127,97.6601,15504.0
2018-12-13 13:25:00,106.03,106.03,105.83,106.0,14412.0,97.6693,97.6693,97.4851,97.6416,14412.0
2018-12-13 13:30:00,106.01,106.2,105.98,106.05,20775.0,97.6509,97.8259,97.6232,97.6877,20775.0
2018-12-13 13:35:00,106.06,106.41,106.04,106.37,21996.0,97.6969,98.0193,97.6785,97.9825,21996.0
2018-12-13 13:40:00,106.4,106.5,106.25,106.27,13955.0,98.0101,98.1022,97.8719,97.8904,13955.0
2018-12-13 13:45:00,106.27,106.3,106.11,106.12,14944.0,97.8904,97.918,97.743,97.7522,14944.0
2018-12-13 13:50:00,106.11,106.19,106.03,106.04,20406.0,97.743,97.8167,97.6693,97.6785,20406.0
2018-12-13 13:55:00,106.02,106.07,105.9,106.0,19610.0,97.6601,97.7061,97.5495,97.6416,19610.0
2018-12-13 14:00:00,106.0,106.07,105.76,105.79,20580.0,97.6416,97.7061,97.4206,97.4482,20580.0
2018-12-13 14:05:00,105.79,105.84,105.64,105.73,17414.0,97.4482,97.4943,97.31,97.3929,17414.0
2018-12-13 14:10:00,105.73,105.84,105.67,105.77,14678.0,97.3929,97.4943,97.3377,97.4298,14678.0
2018-12-13 14:15:00,105.78,106.01,105.77,105.94,37614.0,97.439,97.6509,97.4298,97.5864,37614.0
2018-12-13 14:20:00,105.96,105.96,105.86,105.86,16497.0,97.6048,97.6048,97.5127,97.5127,16497.0
2018-12-13 14:25:00,105.85,105.92,105.71,105.92,23902.0,97.5035,97.568,97.3745,97.568,23902.0
2018-12-13 14:30:00,105.88,105.89,105.78,105.84,17382.0,97.5311,97.5403,97.439,97.4943,17382.0
2018-12-13 14:35:00,105.83,105.91,105.72,105.88,28742.0,97.4851,97.5587,97.3837,97.5311,28742.0
2018-12-13 14:40:00,105.9,105.99,105.88,105.89,14013.0,97.5495,97.6324,97.5311,97.5403,14013.0
2018-12-13 14:45:00,105.88,105.95,105.83,105.83,16879.0,97.5311,97.5956,97.4851,97.4851,16879.0
2018-12-13 14:50:00,105.84,106.03,105.83,106.0,27487.0,97.4943,97.6693,97.4851,97.6416,27487.0
2018-12-13 14:55:00,106.01,106.11,105.97,106.0,28773.0,97.6509,97.743,97.614,97.6416,28773.0
2018-12-13 15:00:00,106.0,106.01,105.77,105.84,22921.0,97.6416,97.6509,97.4298,97.4943,22921.0
2018-12-13 15:05:00,105.84,105.95,105.8,105.87,38904.0,97.4943,97.5956,97.4574,97.5219,38904.0
2018-12-13 15:10:00,105.87,106.02,105.75,105.92,87210.0,97.5219,97.6601,97.4114,97.568,87210.0
2018-12-13 15:15:00,105.93,106.02,105.91,105.97,28397.0,97.5772,97.6601,97.5587,97.614,28397.0
2018-12-13 15:20:00,105.97,106.02,105.9,105.94,20017.0,97.614,97.6601,97.5495,97.5864,20017.0
2018-12-13 15:25:00,105.95,106.03,105.88,106.01,27140.0,97.5956,97.6693,97.5311,97.6509,27140.0
2018-12-13 15:30:00,106.0,106.17,105.93,106.01,19326.0,97.6416,97.7982,97.5772,97.6509,19326.0
2018-12-13 15:35:00,106.01,106.08,105.98,106.08,23003.0,97.6509,97.7153,97.6232,97.7153,23003.0
2018-12-13 15:40:00,106.08,106.36,106.08,106.32,35410.0,97.7153,97.9733,97.7153,97.9364,35410.0
2018-12-13 15:45:00,106.33,106.38,106.17,106.22,53880.0,97.9456,97.9917,97.7982,97.8443,53880.0
2018-12-13 15:50:00,106.22,106.25,106.15,106.15,57554.0,97.8443,97.8719,97.7798,97.7798,57554.0
2018-12-13 15:55:00,106.16,106.25,106.12,106.13,143493.0,97.789,97.8719,97.7522,97.7614,143493.0
2018-12-14 09:30:00,105.68,106.6,105.09,106.47,32685.0,97.3469,98.1943,96.8034,98.0746,32685.0
2018-12-14 09:35:00,106.42,106.42,105.92,106.16,18736.0,98.0285,98.0285,97.568,97.789,18736.0
2018-12-14 09:40:00,106.2,106.81,106.13,106.72,14546.0,97.8259,98.3878,97.7614,98.3049,14546.0
2018-12-14 09:45:00,106.75,106.95,106.48,106.83,51532.0,98.3325,98.5167,98.0838,98.4062,51532.0
2018-12-14 09:50:00,106.84,106.86,106.48,106.63,20339.0,98.4154,98.4338,98.0838,98.222,20339.0
2018-12-14 09:55:00,106.6,106.62,106.0,106.23,32476.0,98.1943,98.2128,97.6416,97.8535,32476.0
2018-12-14 10:00:00,106.14,106.38,106.04,106.3,67731.0,97.7706,97.9917,97.6785,97.918,67731.0
2018-12-14 10:05:00,106.26,106.4,106.23,106.37,40065.0,97.8811,98.0101,97.8535,97.9825,40065.0
2018-12-14 10:10:00,106.33,106.49,106.32,106.43,29344.0,97.9456,98.093,97.9364,98.0377,29344.0
2018-12-14 10:15:00,106.44,106.55,106.33,106.4,30796.0,98.047,98.1483,97.9456,98.0101,30796.0
2018-12-14 10:20:00,106.43,106.45,106.22,106.37,20388.0,98.0377,98.0562,97.8443,97.9825,20388.0
2018-12-14 10:25:00,106.37,106.42,106.06,106.07,13691.0,97.9825,98.0285,97.6969,97.7061,13691.0
2018-12-14 10:30:00,106.06,106.06,105.75,105.88,14510.0,97.6969,97.6969,97.4114,97.5311,14510.0
2018-12-14 10:35:00,105.85,106.13,105.85,106.1,26110.0,97.5035,97.7614,97.5035,97.7338,26110.0
2018-12-14 10:40:00,106.1,106.19,105.94,106.02,25960.0,97.7338,97.8167,97.5864,97.6601,25960.0
2018-12-14 10:45:00,105.98,106.18,105.97,106.03,17933.0,97.6232,97.8075,97.614,97.6693,17933.0
2018-12-14 10:50:00,106.03,106.05,105.79,105.91,20948.0,97.6693,97.6877,97.4482,97.5587,20948.0
2018-12-14 10:55:00,105.89,105.92,105.52,105.52,34290.0,97.5403,97.568,97.1995,97.1995,34290.0
2018-12-14 11:00:00,105.5,105.84,105.43,105.78,33804.0,97.1811,97.4943,97.1166,97.439,33804.0
2018-12-14 11:05:00,105.78,105.91,105.78,105.85,10130.0,97.439,97.5587,97.439,97.5035,10130.0
2018-12-14 11:10:00,105.82,105.82,105.51,105.65,9264.0,97.4758,97.4758,97.1903,97.3192,9264.0
2018-12-14 11:15:00,105.61,105.83,105.59,105.79,12022.0,97.2824,97.4851,97.264,97.4482,12022.0
2018-12-14 11:20:00,105.8,105.85,105.51,105.53,14700.0,97.4574,97.5035,97.1903,97.2087,14700.0
2018-12-14 11:25:00,105.48,105.78,105.45,105.69,9818.0,97.1627,97.439,97.135,97.3561,9818.0
2018-12-14 11:30:00,105.69,105.85,105.69,105.7,6444.0,97.3561,97.5035,97.3561,97.3653,6444.0
2018-12-14 11:35:00,105.74,105.74,105.49,105.59,6100.0,97.4022,97.4022,97.1719,97.264,6100.0
2018-12-14 11:40:00,105.61,105.65,105.3,105.3,19374.0,97.2824,97.3192,96.9968,96.9968,19374.0
2018-12-14 11:45:00,105.31,105.31,105.0,105.0,16528.0,97.0061,97.0061,96.7205,96.7205,16528.0
2018-12-14 11:50:00,105.0,105.04,104.68,104.76,21819.0,96.7205,96.7573,96.4257,96.4994,21819.0
2018-12-14 11:55:00,104.79,104.84,104.51,104.53,10557.0,96.5271,96.5731,96.2691,96.2876,10557.0
2018-12-14 12:00:00,104.63,104.77,104.56,104.56,8861.0,96.3797,96.5086,96.3152,96.3152,8861.0
2018-12-14 12:05:00,104.6,104.7,104.54,104.67,8491.0,96.352,96.4442,96.2968,96.4165,8491.0
2018-12-14 12:10:00,104.63,104.75,104.56,104.56,8320.0,96.3797,96.4902,96.3152,96.3152,8320.0
2018-12-14 12:15:00,104.58,104.86,104.58,104.86,11537.0,96.3336,96.5915,96.3336,96.5915,11537.0
2018-12-14 12:20:00,104.79,105.05,104.77,104.91,10470.0,96.5271,96.7666,96.5086,96.6376,10470.0
2018-12-14 12:25:00,104.91,104.96,104.74,104.88,8026.0,96.6376,96.6837,96.481,96.61,8026.0
2018-12-14 12:30:00,104.93,105.02,104.82,104.85,12112.0,96.656,96.7389,96.5547,96.5823,12112.0
2018-12-14 12:35:00,104.82,104.84,104.73,104.78,10435.0,96.5547,96.5731,96.4718,96.5178,10435.0
2018-12-14 12:40:00,104.77,104.77,104.63,104.69,15085.0,96.5086,96.5086,96.3797,96.4349,15085.0
2018-12-14 12:45:00,104.69,104.72,104.63,104.67,5900.0,96.4349,96.4626,96.3797,96.4165,5900.0
2018-12-14 12:50:00,104.65,104.8,104.65,104.77,10746.0,96.3981,96.5363,96.3981,96.5086,10746.0
2018-12-14 12:55:00,104.79,104.83,104.67,104.69,7030.0,96.5271,96.5639,96.4165,96.4349,7030.0
2018-12-14 13:00:00,104.7,104.71,104.58,104.66,13795.0,96.4442,96.4534,96.3336,96.4073,13795.0
2018-12-14 13:05:00,104.69,104.79,104.59,104.79,14456.0,96.4349,96.5271,96.3428,96.5271,14456.0
2018-12-14 13:10:00,104.75,104.88,104.75,104.78,10445.0,96.4902,96.61,96.4902,96.5178,10445.0
2018-12-14 13:15:00,104.77,104.81,104.57,104.57,8129.0,96.5086,96.5455,96.3244,96.3244,8129.0
2018-12-14 13:20:00,104.57,104.66,104.51,104.54,24533.0,96.3244,96.4073,96.2691,96.2968,24533.0
2018-12-14 13:25:00,104.57,104.59,104.44,104.44,12976.0,96.3244,96.3428,96.2047,96.2047,12976.0
2018-12-14 13:30:00,104.43,104.5,104.32,104.34,12184.0,96.1954,96.2599,96.0941,96.1125,12184.0
2018-12-14 13:35:00,104.35,104.38,104.2,104.25,12916.0,96.1218,96.1494,95.9836,96.0296,12916.0
2018-12-14 13:40:00,104.25,104.38,104.24,104.35,10006.0,96.0296,96.1494,96.0204,96.1218,10006.0
2018-12-14 13:45:00,104.36,104.46,104.28,104.29,12632.0,96.131,96.2231,96.0573,96.0665,12632.0
2018-12-14 13:50:00,104.29,104.39,104.29,104.34,11857.0,96.0665,96.1586,96.0665,96.1125,11857.0
2018-12-14 13:55:00,104.34,104.36,104.24,104.24,25249.0,96.1125,96.131,96.0204,96.0204,25249.0
2018-12-14 14:00:00,104.27,104.28,104.18,104.24,22607.0,96.0481,96.0573,95.9652,96.0204,22607.0
2018-12-14 14:05:00,104.25,104.29,104.21,104.23,19579.0,96.0296,96.0665,95.9928,96.0112,19579.0
2018-12-14 14:10:00,104.24,104.28,104.11,104.14,8821.0,96.0204,96.0573,95.9007,95.9283,8821.0
2018-12-14 14:15:00,104.14,104.45,104.13,104.41,20727.0,95.9283,96.2139,95.9191,96.177,20727.0
2018-12-14 14:20:00,104.44,104.63,104.43,104.61,10092.0,96.2047,96.3797,96.1954,96.3613,10092.0
2018-12-14 14:25:00,104.61,104.65,104.5,104.6,10125.0,96.3613,96.3981,96.2599,96.352,10125.0
2018-12-14 14:30:00,104.61,104.62,104.36,104.43,14805.0,96.3613,96.3705,96.131,96.1954,14805.0
2018-12-14 14:35:00,104.43,104.46,104.12,104.13,12199.0,96.1954,96.2231,95.9099,95.9191,12199.0
2018-12-14 14:40:00,104.15,104.28,104.05,104.11,14996.0,95.9375,96.0573,95.8454,95.9007,14996.0
2018-12-14 14:45:00,104.11,104.3,104.11,104.25,14542.0,95.9007,96.0757,95.9007,96.0296,14542.0
2018-12-14 14:50:00,104.27,104.41,104.19,104.26,43997.0,96.0481,96.177,95.9744,96.0389,43997.0
2018-12-14 14:55:00,104.25,104.58,104.25,104.56,55371.0,96.0296,96.3336,96.0296,96.3152,55371.0
2018-12-14 15:00:00,104.53,104.67,104.42,104.5,20503.0,96.2876,96.4165,96.1862,96.2599,20503.0
2018-12-14 15:05:00,104.47,104.59,104.41,104.46,17945.0,96.2323,96.3428,96.177,96.2231,17945.0
2018-12-14 15:10:00,104.45,104.84,104.45,104.68,22243.0,96.2139,96.5731,96.2139,96.4257,22243.0
2018-12-14 15:15:00,104.72,104.87,104.7,104.87,21427.0,96.4626,96.6008,96.4442,96.6008,21427.0
2018-12-14 15:20:00,104.86,104.86,104.67,104.77,31510.0,96.5915,96.5915,96.4165,96.5086,31510.0
2018-12-14 15:25:00,104.75,104.82,104.7,104.78,50656.0,96.4902,96.5547,96.4442,96.5178,50656.0
2018-12-14 15:30:00,104.77,104.9,104.75,104.79,50000.0,96.5086,96.6284,96.4902,96.5271,50000.0
2018-12-14 15:35:00,104.8,105.03,104.77,105.01,68834.0,96.5363,96.7481,96.5086,96.7297,68834.0
2018-12-14 15:40:00,105.01,105.09,104.81,104.82,64552.0,96.7297,96.8034,96.5455,96.5547,64552.0
2018-12-14 15:45:00,104.81,104.82,104.66,104.78,47315.0,96.5455,96.5547,96.4073,96.5178,47315.0
2018-12-14 15:50:00,104.79,104.86,104.72,104.83,44580.0,96.5271,96.5915,96.4626,96.5639,44580.0
2018-12-14 15:55:00,104.84,105.11,104.83,104.99,151794.0,96.5731,96.8218,96.5639,96.7113,151794.0
2018-12-17 09:30:00,104.0,104.77,103.67,104.77,36177.0,95.7994,96.5086,95.4954,96.5086,36177.0
2018-12-17 09:35:00,104.77,105.33,104.66,105.12,31663.0,96.5086,97.0245,96.4073,96.831,31663.0
2018-12-17 09:40:00,105.05,105.05,104.16,104.37,13437.0,96.7666,96.7666,95.9467,96.1402,13437.0
2018-12-17 09:45:00,104.42,104.65,104.34,104.62,15476.0,96.1862,96.3981,96.1125,96.3705,15476.0
2018-12-17 09:50:00,104.54,104.77,104.36,104.77,20824.0,96.2968,96.5086,96.131,96.5086,20824.0
2018-12-17 09:55:00,104.77,104.97,104.52,104.76,23975.0,96.5086,96.6929,96.2784,96.4994,23975.0
2018-12-17 10:00:00,104.91,104.91,104.22,104.29,23121.0,96.6376,96.6376,96.002,96.0665,23121.0
2018-12-17 10:05:00,104.3,104.54,104.3,104.44,12584.0,96.0757,96.2968,96.0757,96.2047,12584.0
2018-12-17 10:10:00,104.4,104.74,104.36,104.74,15886.0,96.1678,96.481,96.131,96.481,15886.0
2018-12-17 10:15:00,104.74,104.84,104.58,104.65,21127.0,96.481,96.5731,96.3336,96.3981,21127.0
2018-12-17 10:20:00,104.6,104.68,104.49,104.53,10745.0,96.352,96.4257,96.2507,96.2876,10745.0
2018-12-17 10:25:00,104.5,104.65,104.41,104.46,19103.0,96.2599,96.3981,96.177,96.2231,19103.0
2018-12-17 10:30:00,104.46,104.54,104.33,104.5,13800.0,96.2231,96.2968,96.1033,96.2599,13800.0
2018-12-17 10:35:00,104.52,104.65,104.38,104.54,21917.0,96.2784,96.3981,96.1494,96.2968,21917.0
2018-12-17 10:40:00,104.67,105.32,104.57,105.31,15165.0,96.4165,97.0153,96.3244,97.0061,15165.0
2018-12-17 10:45:00,105.31,105.38,105.14,105.22,8106.0,97.0061,97.0705,96.8495,96.9232,8106.0
2018-12-17 10:50:00,105.15,105.44,105.11,105.44,20683.0,96.8587,97.1258,96.8218,97.1258,20683.0
2018-12-17 10:55:00,105.39,105.66,105.38,105.55,19876.0,97.0797,97.3285,97.0705,97.2271,19876.0
2018-12-17 11:00:00,105.57,105.7,105.49,105.66,36015.0,97.2456,97.3653,97.1719,97.3285,36015.0
2018-12-17 11:05:00,105.68,105.87,105.67,105.79,19688.0,97.3469,97.5219,97.3377,97.4482,19688.0
2018-12-17 11:10:00,105.8,105.92,105.75,105.8,11015.0,97.4574,97.568,97.4114,97.4574,11015.0
2018-12-17 11:15:00,105.81,105.84,105.46,105.46,7901.0,97.4666,97.4943,97.1442,97.1442,7901.0
2018-12-17 11:20:00,105.51,105.69,105.48,105.62,13719.0,97.1903,97.3561,97.1627,97.2916,13719.0
2018-12-17 11:25:00,105.72,105.76,105.5,105.5,8701.0,97.3837,97.4206,97.1811,97.1811,8701.0
2018-12-17 11:30:00,105.5,105.55,105.44,105.46,7972.0,97.1811,97.2271,97.1258,97.1442,7972.0
2018-12-17 11:35:00,105.42,105.57,105.34,105.57,10801.0,97.1074,97.2456,97.0337,97.2456,10801.0
2018-12-17 11:40:00,105.57,105.76,105.45,105.76,15617.0,97.2456,97.4206,97.135,97.4206,15617.0
2018-12-17 11:45:00,105.75,105.8,105.59,105.8,15163.0,97.4114,97.4574,97.264,97.4574,15163.0
2018-12-17 11:50:00,105.82,105.89,105.64,105.69,12000.0,97.4758,97.5403,97.31,97.3561,12000.0
2018-12-17 11:55:00,105.7,105.96,105.69,105.96,17513.0,97.3653,97.6048,97.3561,97.6048,17513.0
2018-12-17 12:00:00,105.97,106.09,105.82,105.83,19004.0,97.614,97.7246,97.4758,97.4851,19004.0
2018-12-17 12:05:00,105.8,105.85,105.63,105.68,16758.0,97.4574,97.5035,97.3008,97.3469,16758.0
2018-12-17 12:10:00,105.69,105.78,105.58,105.58,14417.0,97.3561,97.439,97.2548,97.2548,14417.0
2018-12-17 12:15:00,105.55,105.61,105.46,105.48,16120.0,97.2271,97.2824,97.1442,97.1627,16120.0
2018-12-17 12:20:00,105.46,105.61,105.3,105.35,11861.0,97.1442,97.2824,96.9968,97.0429,11861.0
2018-12-17 12:25:00,105.34,105.44,105.26,105.36,17669.0,97.0337,97.1258,96.96,97.0521,17669.0
2018-12-17 12:30:00,105.36,105.36,105.05,105.07,20252.0,97.0521,97.0521,96.7666,96.785,20252.0
2018-12-17 12:35:00,105.09,105.27,105.09,105.21,20407.0,96.8034,96.9692,96.8034,96.9139,20407.0
2018-12-17 12:40:00,105.21,105.26,105.02,105.1,13804.0,96.9139,96.96,96.7389,96.8126,13804.0
2018-12-17 12:45:00,105.09,105.19,105.06,105.15,12712.0,96.8034,96.8955,96.7758,96.8587,12712.0
2018-12-17 12:50:00,105.15,105.2,104.7,104.7,28071.0,96.8587,96.9047,96.4442,96.4442,28071.0
2018-12-17 12:55:00,104.72,104.87,104.7,104.75,16775.0,96.4626,96.6008,96.4442,96.4902,16775.0
2018-12-17 13:00:00,104.76,104.76,104.64,104.66,14599.0,96.4994,96.4994,96.3889,96.4073,14599.0
2018-12-17 13:05:00,104.65,104.81,104.62,104.81,12574.0,96.3981,96.5455,96.3705,96.5455,12574.0
2018-12-17 13:10:00,104.78,104.79,104.47,104.52,32896.0,96.5178,96.5271,96.2323,96.2784,32896.0
2018-12-17 13:15:00,104.5,104.51,104.25,104.3,12827.0,96.2599,96.2691,96.0296,96.0757,12827.0
2018-12-17 13:20:00,104.28,104.57,104.17,104.54,22220.0,96.0573,96.3244,95.9559,96.2968,22220.0
2018-12-17 13:25:00,104.53,104.66,104.23,104.23,22828.0,96.2876,96.4073,96.0112,96.0112,22828.0
2018-12-17 13:30:00,104.21,104.29,103.69,103.7,49482.0,95.9928,96.0665,95.5138,95.523,49482.0
2018-12-17 13:35:00,103.71,103.81,103.5,103.57,33063.0,95.5322,95.6243,95.3388,95.4033,33063.0
2018-12-17 13:40:00,103.58,103.66,103.43,103.48,34158.0,95.4125,95.4862,95.2743,95.3204,34158.0
2018-12-17 13:45:00,103.47,103.62,103.37,103.52,16515.0,95.3111,95.4493,95.219,95.3572,16515.0
2018-12-17 13:50:00,103.5,103.5,103.11,103.19,36407.0,95.3388,95.3388,94.9795,95.0532,36407.0
2018-12-17 13:55:00,103.2,103.34,103.05,103.1,24751.0,95.0624,95.1914,94.9243,94.9703,24751.0
2018-12-17 14:00:00,103.07,103.18,102.78,102.8,36825.0,94.9427,95.044,94.6756,94.694,36825.0
2018-12-17 14:05:00,102.76,103.13,102.72,102.99,17886.0,94.6571,94.998,94.6203,94.869,17886.0
2018-12-17 14:10:00,103.0,103.07,102.87,103.05,23468.0,94.8782,94.9427,94.7585,94.9243,23468.0
2018-12-17 14:15:00,103.06,103.36,103.01,103.24,20550.0,94.9335,95.2098,94.8874,95.0993,20550.0
2018-12-17 14:20:00,103.21,103.46,103.06,103.09,35391.0,95.0716,95.3019,94.9335,94.9611,35391.0
2018-12-17 14:25:00,103.08,103.18,102.95,103.11,20502.0,94.9519,95.044,94.8321,94.9795,20502.0
2018-12-17 14:30:00,103.13,103.26,103.03,103.11,18832.0,94.998,95.1177,94.9058,94.9795,18832.0
2018-12-17 14:35:00,103.12,103.18,103.04,103.12,112334.0,94.9887,95.044,94.9151,94.9887,112334.0
2018-12-17 14:40:00,103.11,103.3,103.03,103.16,21240.0,94.9795,95.1546,94.9058,95.0256,21240.0
2018-12-17 14:45:00,103.16,103.34,103.11,103.33,26866.0,95.0256,95.1914,94.9795,95.1822,26866.0
2018-12-17 14:50:00,103.35,103.37,103.13,103.17,17154.0,95.2006,95.219,94.998,95.0348,17154.0
2018-12-17 14:55:00,103.16,103.29,103.16,103.27,13118.0,95.0256,95.1453,95.0256,95.1269,13118.0
2018-12-17 15:00:00,103.24,103.27,103.09,103.13,16282.0,95.0993,95.1269,94.9611,94.998,16282.0
2018-12-17 15:05:00,103.13,103.35,102.98,102.98,21862.0,94.998,95.2006,94.8598,94.8598,21862.0
2018-12-17 15:10:00,102.95,103.36,102.95,103.09,28592.0,94.8321,95.2098,94.8321,94.9611,28592.0
2018-12-17 15:15:00,103.08,103.26,103.08,103.12,32162.0,94.9519,95.1177,94.9519,94.9887,32162.0
2018-12-17 15:20:00,103.12,103.2,102.84,102.94,35354.0,94.9887,95.0624,94.7308,94.8229,35354.0
2018-12-17 15:25:00,102.93,102.99,102.79,102.92,32163.0,94.8137,94.869,94.6848,94.8045,32163.0
2018-12-17 15:30:00,102.94,102.95,102.69,102.81,32604.0,94.8229,94.8321,94.5927,94.7032,32604.0
2018-12-17 15:35:00,102.79,102.92,102.67,102.76,37323.0,94.6848,94.8045,94.5742,94.6571,37323.0
2018-12-17 15:40:00,102.75,102.84,102.64,102.78,37319.0,94.6479,94.7308,94.5466,94.6756,37319.0
2018-12-17 15:45:00,102.77,103.1,102.63,102.78,87520.0,94.6663,94.9703,94.5374,94.6756,87520.0
2018-12-17 15:50:00,102.78,103.09,102.76,103.09,54973.0,94.6756,94.9611,94.6571,94.9611,54973.0
2018-12-17 15:55:00,103.07,103.29,102.99,103.16,124912.0,94.9427,95.1453,94.869,95.0256,124912.0
2018-12-18 09:30:00,103.58,104.43,103.58,104.09,46881.0,95.4125,96.1954,95.4125,95.8823,46881.0
2018-12-18 09:35:00,104.17,104.56,104.17,104.34,24191.0,95.9559,96.3152,95.9559,96.1125,24191.0
2018-12-18 09:40:00,104.36,104.4,104.09,104.17,25253.0,96.131,96.1678,95.8823,95.9559,25253.0
2018-12-18 09:45:00,104.18,104.35,104.06,104.11,17440.0,95.9652,96.1218,95.8546,95.9007,17440.0
2018-12-18 09:50:00,104.1,104.25,103.95,104.25,9613.0,95.8915,96.0296,95.7533,96.0296,9613.0
2018-12-18 09:55:00,104.27,104.27,103.84,103.94,25322.0,96.0481,96.0481,95.652,95.7441,25322.0
2018-12-18 10:00:00,103.95,103.95,103.6,103.66,26666.0,95.7533,95.7533,95.4309,95.4862,26666.0
2018-12-18 10:05:00,103.65,103.81,103.58,103.81,25136.0,95.477,95.6243,95.4125,95.6243,25136.0
2018-12-18 10:10:00,103.84,103.86,103.53,103.63,21803.0,95.652,95.6704,95.3664,95.4585,21803.0
2018-12-18 10:15:00,103.65,103.73,103.48,103.5,19183.0,95.477,95.5506,95.3204,95.3388,19183.0
2018-12-18 10:20:00,103.53,103.56,103.26,103.45,11112.0,95.3664,95.394,95.1177,95.2927,11112.0
2018-12-18 10:25:00,103.44,103.68,103.41,103.64,15354.0,95.2835,95.5046,95.2559,95.4677,15354.0
2018-12-18 10:30:00,103.6,103.8,103.55,103.77,22893.0,95.4309,95.6151,95.3848,95.5875,22893.0
2018-12-18 10:35:00,103.78,103.8,103.62,103.65,23679.0,95.5967,95.6151,95.4493,95.477,23679.0
2018-12-18 10:40:00,103.7,103.72,103.39,103.39,29549.0,95.523,95.5414,95.2375,95.2375,29549.0
2018-12-18 10:45:00,103.37,103.44,103.31,103.41,21721.0,95.219,95.2835,95.1638,95.2559,21721.0
2018-12-18 10:50:00,103.41,103.58,103.31,103.49,15984.0,95.2559,95.4125,95.1638,95.3296,15984.0
2018-12-18 10:55:00,103.49,103.54,103.36,103.36,12556.0,95.3296,95.3756,95.2098,95.2098,12556.0
2018-12-18 11:00:00,103.37,103.41,103.24,103.3,13875.0,95.219,95.2559,95.0993,95.1546,13875.0
2018-12-18 11:05:00,103.3,103.34,103.17,103.31,12774.0,95.1546,95.1914,95.0348,95.1638,12774.0
2018-12-18 11:10:00,103.34,103.38,103.2,103.33,13088.0,95.1914,95.2282,95.0624,95.1822,13088.0
2018-12-18 11:15:00,103.35,103.35,103.18,103.29,12189.0,95.2006,95.2006,95.044,95.1453,12189.0
2018-12-18 11:20:00,103.27,103.31,103.05,103.07,17307.0,95.1269,95.1638,94.9243,94.9427,17307.0
2018-12-18 11:25:00,103.02,103.27,103.02,103.26,10913.0,94.8966,95.1269,94.8966,95.1177,10913.0
2018-12-18 11:30:00,103.26,103.42,103.09,103.29,18952.0,95.1177,95.2651,94.9611,95.1453,18952.0
2018-12-18 11:35:00,103.31,103.47,103.31,103.35,11396.0,95.1638,95.3111,95.1638,95.2006,11396.0
2018-12-18 11:40:00,103.33,103.48,103.3,103.33,10070.0,95.1822,95.3204,95.1546,95.1822,10070.0
2018-12-18 11:45:00,103.34,103.43,103.22,103.41,14953.0,95.1914,95.2743,95.0809,95.2559,14953.0
2018-12-18 11:50:00,103.41,103.52,103.23,103.27,10876.0,95.2559,95.3572,95.0901,95.1269,10876.0
2018-12-18 11:55:00,103.26,103.38,103.17,103.25,7970.0,95.1177,95.2282,95.0348,95.1085,7970.0
2018-12-18 12:00:00,103.24,103.37,103.22,103.29,10326.0,95.0993,95.219,95.0809,95.1453,10326.0
2018-12-18 12:05:00,103.36,103.65,103.36,103.64,9230.0,95.2098,95.477,95.2098,95.4677,9230.0
2018-12-18 12:10:00,103.67,103.78,103.6,103.6,6384.0,95.4954,95.5967,95.4309,95.4309,6384.0
2018-12-18 12:15:00,103.63,103.9,103.61,103.9,10044.0,95.4585,95.7072,95.4401,95.7072,10044.0
2018-12-18 12:20:00,103.85,104.05,103.79,104.05,13328.0,95.6612,95.8454,95.6059,95.8454,13328.0
2018-12-18 12:25:00,104.0,104.0,103.91,103.95,16152.0,95.7994,95.7994,95.7165,95.7533,16152.0
2018-12-18 12:30:00,103.95,104.11,103.94,103.99,8210.0,95.7533,95.9007,95.7441,95.7901,8210.0
2018-12-18 12:35:00,104.01,104.06,103.8,103.8,90764.0,95.8086,95.8546,95.6151,95.6151,90764.0
2018-12-18 12:40:00,103.81,104.05,103.8,104.01,10407.0,95.6243,95.8454,95.6151,95.8086,10407.0
2018-12-18 12:45:00,104.01,104.08,103.9,103.98,10100.0,95.8086,95.873,95.7072,95.7809,10100.0
2018-12-18 12:50:00,104.0,104.17,103.95,104.1,24092.0,95.7994,95.9559,95.7533,95.8915,24092.0
2018-12-18 12:55:00,104.08,104.29,104.04,104.28,20303.0,95.873,96.0665,95.8362,96.0573,20303.0
2018-12-18 13:00:00,104.28,104.37,104.19,104.35,12712.0,96.0573,96.1402,95.9744,96.1218,12712.0
2018-12-18 13:05:00,104.35,104.41,104.31,104.36,12775.0,96.1218,96.177,96.0849,96.131,12775.0
2018-12-18 13:10:00,104.38,104.43,104.34,104.39,6562.0,96.1494,96.1954,96.1125,96.1586,6562.0
2018-12-18 13:15:00,104.38,104.49,104.33,104.48,11285.0,96.1494,96.2507,96.1033,96.2415,11285.0
2018-12-18 13:20:00,104.5,104.63,104.48,104.56,12906.0,96.2599,96.3797,96.2415,96.3152,12906.0
2018-12-18 13:25:00,104.55,104.55,104.28,104.31,12274.0,96.306,96.306,96.0573,96.0849,12274.0
2018-12-18 13:30:00,104.29,104.3,104.21,104.27,20471.0,96.0665,96.0757,95.9928,96.0481,20471.0
2018-12-18 13:35:00,104.28,104.34,104.24,104.28,18156.0,96.0573,96.1125,96.0204,96.0573,18156.0
2018-12-18 13:40:00,104.29,104.5,104.29,104.5,8691.0,96.0665,96.2599,96.0665,96.2599,8691.0
2018-12-18 13:45:00,104.48,104.66,104.47,104.64,9658.0,96.2415,96.4073,96.2323,96.3889,9658.0
2018-12-18 13:50:00,104.62,104.62,104.42,104.48,17727.0,96.3705,96.3705,96.1862,96.2415,17727.0
2018-12-18 13:55:00,104.47,104.49,104.33,104.37,13737.0,96.2323,96.2507,96.1033,96.1402,13737.0
2018-12-18 14:00:00,104.37,104.54,104.37,104.53,14515.0,96.1402,96.2968,96.1402,96.2876,14515.0
2018-12-18 14:05:00,104.51,104.7,104.49,104.7,13831.0,96.2691,96.4442,96.2507,96.4442,13831.0
2018-12-18 14:10:00,104.67,104.74,104.6,104.69,20270.0,96.4165,96.481,96.352,96.4349,20270.0
2018-12-18 14:15:00,104.7,104.73,104.56,104.67,46906.0,96.4442,96.4718,96.3152,96.4165,46906.0
2018-12-18 14:20:00,104.64,104.78,104.59,104.68,21594.0,96.3889,96.5178,96.3428,96.4257,21594.0
2018-12-18 14:25:00,104.68,104.8,104.62,104.79,18353.0,96.4257,96.5363,96.3705,96.5271,18353.0
2018-12-18 14:30:00,104.8,104.8,104.47,104.47,17603.0,96.5363,96.5363,96.2323,96.2323,17603.0
2018-12-18 14:35:00,104.47,104.7,104.44,104.7,37427.0,96.2323,96.4442,96.2047,96.4442,37427.0
2018-12-18 14:40:00,104.69,104.71,104.11,104.14,30874.0,96.4349,96.4534,95.9007,95.9283,30874.0
2018-12-18 14:45:00,104.07,104.27,104.07,104.26,12260.0,95.8638,96.0481,95.8638,96.0389,12260.0
2018-12-18 14:50:00,104.22,104.27,104.1,104.25,17538.0,96.002,96.0481,95.8915,96.0296,17538.0
2018-12-18 14:55:00,104.26,104.27,103.28,103.62,46011.0,96.0389,96.0481,95.1361,95.4493,46011.0
2018-12-18 15:00:00,103.61,103.89,103.5,103.78,18973.0,95.4401,95.698,95.3388,95.5967,18973.0
2018-12-18 15:05:00,103.72,103.88,103.5,103.65,15268.0,95.5414,95.6888,95.3388,95.477,15268.0
2018-12-18 15:10:00,103.65,103.83,103.57,103.83,21633.0,95.477,95.6428,95.4033,95.6428,21633.0
2018-12-18 15:15:00,103.86,104.18,103.8,104.0,27961.0,95.6704,95.9652,95.6151,95.7994,27961.0
2018-12-18 15:20:00,103.99,104.17,103.99,104.16,42686.0,95.7901,95.9559,95.7901,95.9467,42686.0
2018-12-18 15:25:00,104.12,104.15,103.93,104.05,35079.0,95.9099,95.9375,95.7349,95.8454,35079.0
2018-12-18 15:30:00,104.07,104.44,104.07,104.36,26436.0,95.8638,96.2047,95.8638,96.131,26436.0
2018-12-18 15:35:00,104.37,104.39,104.2,104.37,37821.0,96.1402,96.1586,95.9836,96.1402,37821.0
2018-12-18 15:40:00,104.35,104.53,104.33,104.43,51252.0,96.1218,96.2876,96.1033,96.1954,51252.0
2018-12-18 15:45:00,104.42,104.83,104.38,104.77,64267.0,96.1862,96.5639,96.1494,96.5086,64267.0
2018-12-18 15:50:00,104.79,104.79,104.66,104.78,45626.0,96.5271,96.5271,96.4073,96.5178,45626.0
2018-12-18 15:55:00,104.78,104.8,104.35,104.35,94083.0,96.5178,96.5363,96.1218,96.1218,94083.0
2018-12-19 09:30:00,104.0,104.62,103.88,104.62,35367.0,95.7994,96.3705,95.6888,96.3705,35367.0
2018-12-19 09:35:00,104.53,104.91,104.43,104.91,23116.0,96.2876,96.6376,96.1954,96.6376,23116.0
2018-12-19 09:40:00,104.95,104.97,104.68,104.85,19983.0,96.6744,96.6929,96.4257,96.5823,19983.0
2018-12-19 09:45:00,104.82,105.19,104.71,104.78,17504.0,96.5547,96.8955,96.4534,96.5178,17504.0
2018-12-19 09:50:00,104.75,104.87,104.6,104.8,45100.0,96.4902,96.6008,96.352,96.5363,45100.0
2018-12-19 09:55:00,104.83,105.04,104.79,104.79,35703.0,96.5639,96.7573,96.5271,96.5271,35703.0
2018-12-19 10:00:00,104.8,104.95,104.8,104.84,12604.0,96.5363,96.6744,96.5363,96.5731,12604.0
2018-12-19 10:05:00,104.86,104.87,104.71,104.75,43223.0,96.5915,96.6008,96.4534,96.4902,43223.0
2018-12-19 10:10:00,104.74,104.98,104.71,104.84,21788.0,96.481,96.7021,96.4534,96.5731,21788.0
2018-12-19 10:15:00,104.86,105.07,104.86,104.95,17582.0,96.5915,96.785,96.5915,96.6744,17582.0
2018-12-19 10:20:00,104.93,105.19,104.93,105.0,28277.0,96.656,96.8955,96.656,96.7205,28277.0
2018-12-19 10:25:00,105.01,105.03,104.86,104.99,29922.0,96.7297,96.7481,96.5915,96.7113,29922.0
2018-12-19 10:30:00,105.02,105.35,105.02,105.2,7803.0,96.7389,97.0429,96.7389,96.9047,7803.0
2018-12-19 10:35:00,105.2,105.32,105.15,105.28,8364.0,96.9047,97.0153,96.8587,96.9784,8364.0
2018-12-19 10:40:00,105.28,105.48,105.28,105.42,19248.0,96.9784,97.1627,96.9784,97.1074,19248.0
2018-12-19 10:45:00,105.44,105.58,105.41,105.51,20374.0,97.1258,97.2548,97.0982,97.1903,20374.0
2018-12-19 10:50:00,105.5,105.76,105.5,105.72,15179.0,97.1811,97.4206,97.1811,97.3837,15179.0
2018-12-19 10:55:00,105.75,105.83,105.66,105.81,14003.0,97.4114,97.4851,97.3285,97.4666,14003.0
2018-12-19 11:00:00,105.86,105.91,105.23,105.23,16584.0,97.5127,97.5587,96.9324,96.9324,16584.0
2018-12-19 11:05:00,105.23,105.4,105.17,105.34,13883.0,96.9324,97.089,96.8771,97.0337,13883.0
2018-12-19 11:10:00,105.32,105.42,105.18,105.18,13412.0,97.0153,97.1074,96.8863,96.8863,13412.0
2018-12-19 11:15:00,105.16,105.18,105.04,105.08,11519.0,96.8679,96.8863,96.7573,96.7942,11519.0
2018-12-19 11:20:00,105.11,105.32,105.11,105.27,12605.0,96.8218,97.0153,96.8218,96.9692,12605.0
2018-12-19 11:25:00,105.27,105.3,105.18,105.26,13387.0,96.9692,96.9968,96.8863,96.96,13387.0
2018-12-19 11:30:00,105.26,105.28,105.15,105.26,15828.0,96.96,96.9784,96.8587,96.96,15828.0
2018-12-19 11:35:00,105.28,105.51,105.28,105.51,8060.0,96.9784,97.1903,96.9784,97.1903,8060.0
2018-12-19 11:40:00,105.51,105.52,105.35,105.39,11903.0,97.1903,97.1995,97.0429,97.0797,11903.0
2018-12-19 11:45:00,105.38,105.58,105.38,105.57,11086.0,97.0705,97.2548,97.0705,97.2456,11086.0
2018-12-19 11:50:00,105.54,105.78,105.53,105.62,26152.0,97.2179,97.439,97.2087,97.2916,26152.0
2018-12-19 11:55:00,105.59,105.65,105.51,105.55,49866.0,97.264,97.3192,97.1903,97.2271,49866.0
2018-12-19 12:00:00,105.56,105.75,105.49,105.73,30189.0,97.2363,97.4114,97.1719,97.3929,30189.0
2018-12-19 12:05:00,105.73,105.8,105.54,105.71,41511.0,97.3929,97.4574,97.2179,97.3745,41511.0
2018-12-19 12:10:00,105.68,105.7,105.57,105.58,17677.0,97.3469,97.3653,97.2456,97.2548,17677.0
2018-12-19 12:15:00,105.59,105.62,105.51,105.59,22929.0,97.264,97.2916,97.1903,97.264,22929.0
2018-12-19 12:20:00,105.59,105.61,105.42,105.6,32324.0,97.264,97.2824,97.1074,97.2732,32324.0
2018-12-19 12:25:00,105.61,105.71,105.42,105.44,31218.0,97.2824,97.3745,97.1074,97.1258,31218.0
2018-12-19 12:30:00,105.42,105.59,105.32,105.58,19430.0,97.1074,97.264,97.0153,97.2548,19430.0
2018-12-19 12:35:00,105.59,105.64,105.56,105.62,23200.0,97.264,97.31,97.2363,97.2916,23200.0
2018-12-19 12:40:00,105.61,105.64,105.47,105.52,14734.0,97.2824,97.31,97.1534,97.1995,14734.0
2018-12-19 12:45:00,105.51,105.58,105.47,105.58,12876.0,97.1903,97.2548,97.1534,97.2548,12876.0
2018-12-19 12:50:00,105.59,105.72,105.51,105.63,58044.0,97.264,97.3837,97.1903,97.3008,58044.0
2018-12-19 12:55:00,105.66,105.68,105.39,105.39,18429.0,97.3285,97.3469,97.0797,97.0797,18429.0
2018-12-19 13:00:00,105.37,105.61,105.37,105.6,31840.0,97.0613,97.2824,97.0613,97.2732,31840.0
2018-12-19 13:05:00,105.61,105.64,105.37,105.37,11297.0,97.2824,97.31,97.0613,97.0613,11297.0
2018-12-19 13:10:00,105.37,105.51,105.35,105.38,18596.0,97.0613,97.1903,97.0429,97.0705,18596.0
2018-12-19 13:15:00,105.38,105.41,105.23,105.3,32790.0,97.0705,97.0982,96.9324,96.9968,32790.0
2018-12-19 13:20:00,105.32,105.4,105.2,105.27,20618.0,97.0153,97.089,96.9047,96.9692,20618.0
2018-12-19 13:25:00,105.28,105.41,105.28,105.39,7535.0,96.9784,97.0982,96.9784,97.0797,7535.0
2018-12-19 13:30:00,105.4,105.48,105.35,105.35,20028.0,97.089,97.1627,97.0429,97.0429,20028.0
2018-12-19 13:35:00,105.36,105.42,105.33,105.39,10894.0,97.0521,97.1074,97.0245,97.0797,10894.0
2018-12-19 13:40:00,105.41,105.44,105.35,105.44,32016.0,97.0982,97.1258,97.0429,97.1258,32016.0
2018-12-19 13:45:00,105.44,105.68,105.44,105.68,11726.0,97.1258,97.3469,97.1258,97.3469,11726.0
2018-12-19 13:50:00,105.69,105.7,105.45,105.47,13674.0,97.3561,97.3653,97.135,97.1534,13674.0
2018-12-19 13:55:00,105.48,105.7,105.4,105.67,51354.0,97.1627,97.3653,97.089,97.3377,51354.0
2018-12-19 14:00:00,105.65,105.75,104.44,104.68,140156.0,97.3192,97.4114,96.2047,96.4257,140156.0
2018-12-19 14:05:00,104.66,105.0,104.3,104.54,56866.0,96.4073,96.7205,96.0757,96.2968,56866.0
2018-12-19 14:10:00,104.62,104.66,103.99,104.39,24828.0,96.3705,96.4073,95.7901,96.1586,24828.0
2018-12-19 14:15:00,104.33,104.8,104.24,104.69,23208.0,96.1033,96.5363,96.0204,96.4349,23208.0
2018-12-19 14:20:00,104.6,104.98,104.42,104.98,19038.0,96.352,96.7021,96.1862,96.7021,19038.0
2018-12-19 14:25:00,104.98,105.09,104.79,105.0,15585.0,96.7021,96.8034,96.5271,96.7205,15585.0
2018-12-19 14:30:00,104.99,105.35,104.84,105.22,19026.0,96.7113,97.0429,96.5731,96.9232,19026.0
2018-12-19 14:35:00,105.18,105.23,104.84,104.98,18464.0,96.8863,96.9324,96.5731,96.7021,18464.0
2018-12-19 14:40:00,104.96,104.96,104.06,104.08,31425.0,96.6837,96.6837,95.8546,95.873,31425.0
2018-12-19 14:45:00,104.07,104.3,103.94,104.22,68137.0,95.8638,96.0757,95.7441,96.002,68137.0
2018-12-19 14:50:00,104.21,104.21,103.61,103.81,30198.0,95.9928,95.9928,95.4401,95.6243,30198.0
2018-12-19 14:55:00,103.76,103.76,103.06,103.42,22330.0,95.5783,95.5783,94.9335,95.2651,22330.0
2018-12-19 15:00:00,103.33,103.33,102.8,102.86,25942.0,95.1822,95.1822,94.694,94.7492,25942.0
2018-12-19 15:05:00,102.9,103.17,102.6,103.05,46473.0,94.7861,95.0348,94.5097,94.9243,46473.0
2018-12-19 15:10:00,103.05,103.39,102.86,103.39,34283.0,94.9243,95.2375,94.7492,95.2375,34283.0
2018-12-19 15:15:00,103.33,103.37,102.88,103.07,35332.0,95.1822,95.219,94.7677,94.9427,35332.0
2018-12-19 15:20:00,103.07,103.43,102.72,103.31,43002.0,94.9427,95.2743,94.6203,95.1638,43002.0
2018-12-19 15:25:00,103.29,103.32,102.75,102.76,31141.0,95.1453,95.173,94.6479,94.6571,31141.0
2018-12-19 15:30:00,102.76,102.94,102.64,102.8,42064.0,94.6571,94.8229,94.5466,94.694,42064.0
2018-12-19 15:35:00,102.79,102.87,102.65,102.84,36356.0,94.6848,94.7585,94.5558,94.7308,36356.0
2018-12-19 15:40:00,102.82,102.82,102.52,102.74,57535.0,94.7124,94.7124,94.4361,94.6387,57535.0
2018-12-19 15:45:00,102.71,103.12,102.7,103.09,94938.0,94.6111,94.9887,94.6019,94.9611,94938.0
2018-12-19 15:50:00,103.11,103.31,103.06,103.15,89988.0,94.9795,95.1638,94.9335,95.0164,89988.0
2018-12-19 15:55:00,103.14,103.27,103.04,103.06,195948.0,95.0072,95.1269,94.9151,94.9335,195948.0
2018-12-20 09:30:00,102.51,102.84,101.58,101.94,68032.0,94.4268,94.7308,93.5702,93.9018,68032.0
2018-12-20 09:35:00,101.94,102.09,101.6,102.09,28204.0,93.9018,94.04,93.5886,94.04,28204.0
2018-12-20 09:40:00,102.01,102.05,101.05,101.33,48498.0,93.9663,94.0031,93.082,93.3399,48498.0
2018-12-20 09:45:00,101.34,101.58,101.25,101.4,37809.0,93.3491,93.5702,93.2662,93.4044,37809.0
2018-12-20 09:50:00,101.31,101.49,100.72,100.83,86048.0,93.3215,93.4873,92.778,92.8793,86048.0
2018-12-20 09:55:00,100.83,101.74,100.8,101.74,58230.0,92.8793,93.7176,92.8517,93.7176,58230.0
2018-12-20 10:00:00,101.82,101.96,101.57,101.61,37400.0,93.7913,93.9202,93.561,93.5978,37400.0
2018-12-20 10:05:00,101.58,102.02,101.54,101.7,71495.0,93.5702,93.9755,93.5333,93.6807,71495.0
2018-12-20 10:10:00,101.65,101.67,101.41,101.51,43448.0,93.6347,93.6531,93.4136,93.5057,43448.0
2018-12-20 10:15:00,101.57,101.69,101.37,101.39,32406.0,93.561,93.6715,93.3767,93.3952,32406.0
2018-12-20 10:20:00,101.36,101.63,101.27,101.37,22743.0,93.3675,93.6162,93.2846,93.3767,22743.0
2018-12-20 10:25:00,101.42,101.53,101.33,101.33,36843.0,93.4228,93.5241,93.3399,93.3399,36843.0
2018-12-20 10:30:00,101.36,101.83,101.3,101.81,16447.0,93.3675,93.8005,93.3123,93.782,16447.0
2018-12-20 10:35:00,101.84,102.0,101.63,101.81,35850.0,93.8097,93.9571,93.6162,93.782,35850.0
2018-12-20 10:40:00,101.86,102.34,101.8,102.22,45513.0,93.8281,94.2702,93.7728,94.1597,45513.0
2018-12-20 10:45:00,102.2,102.21,101.84,101.89,29205.0,94.1413,94.1505,93.8097,93.8557,29205.0
2018-12-20 10:50:00,101.84,102.04,101.71,101.96,54455.0,93.8097,93.9939,93.6899,93.9202,54455.0
2018-12-20 10:55:00,101.91,102.27,101.9,102.13,49740.0,93.8742,94.2058,93.8649,94.0768,49740.0
2018-12-20 11:00:00,102.16,102.3,101.93,102.21,26477.0,94.1044,94.2334,93.8926,94.1505,26477.0
2018-12-20 11:05:00,102.36,102.55,102.07,102.15,20388.0,94.2887,94.4637,94.0215,94.0952,20388.0
2018-12-20 11:10:00,102.15,102.35,102.07,102.12,11896.0,94.0952,94.2795,94.0215,94.0676,11896.0
2018-12-20 11:15:00,102.13,102.23,101.98,102.14,18183.0,94.0768,94.1689,93.9386,94.086,18183.0
2018-12-20 11:20:00,102.08,102.2,101.98,102.14,23203.0,94.0308,94.1413,93.9386,94.086,23203.0
2018-12-20 11:25:00,102.18,102.23,101.7,101.85,16299.0,94.1229,94.1689,93.6807,93.8189,16299.0
2018-12-20 11:30:00,101.87,101.99,101.7,101.84,27752.0,93.8373,93.9478,93.6807,93.8097,27752.0
2018-12-20 11:35:00,101.84,101.93,101.42,101.46,29949.0,93.8097,93.8926,93.4228,93.4596,29949.0
2018-12-20 11:40:00,101.48,101.7,101.43,101.47,15247.0,93.4781,93.6807,93.432,93.4689,15247.0
2018-12-20 11:45:00,101.47,101.65,101.3,101.3,16472.0,93.4689,93.6347,93.3123,93.3123,16472.0
2018-12-20 11:50:00,101.33,101.41,100.89,101.19,33459.0,93.3399,93.4136,92.9346,93.2109,33459.0
2018-12-20 11:55:00,101.19,101.49,100.86,101.0,28229.0,93.2109,93.4873,92.907,93.0359,28229.0
2018-12-20 12:00:00,101.05,101.14,100.87,101.03,22557.0,93.082,93.1649,92.9162,93.0635,22557.0
2018-12-20 12:05:00,101.02,101.1,100.81,100.92,71961.0,93.0543,93.128,92.8609,92.9622,71961.0
2018-12-20 12:10:00,100.9,101.06,100.83,100.83,19279.0,92.9438,93.0912,92.8793,92.8793,19279.0
2018-12-20 12:15:00,100.81,101.15,100.81,101.15,28981.0,92.8609,93.1741,92.8609,93.1741,28981.0
2018-12-20 12:20:00,101.19,101.22,101.05,101.17,15694.0,93.2109,93.2386,93.082,93.1925,15694.0
2018-12-20 12:25:00,101.14,101.33,101.14,101.32,11809.0,93.1649,93.3399,93.1649,93.3307,11809.0
2018-12-20 12:30:00,101.33,101.42,101.16,101.18,16723.0,93.3399,93.4228,93.1833,93.2017,16723.0
2018-12-20 12:35:00,101.13,101.2,100.99,101.02,18303.0,93.1557,93.2201,93.0267,93.0543,18303.0
2018-12-20 12:40:00,101.0,101.04,100.72,100.72,24151.0,93.0359,93.0728,92.778,92.778,24151.0
2018-12-20 12:45:00,100.71,100.73,100.51,100.64,25039.0,92.7688,92.7872,92.5845,92.7043,25039.0
2018-12-20 12:50:00,100.67,100.76,100.54,100.56,71020.0,92.7319,92.8148,92.6122,92.6306,71020.0
2018-12-20 12:55:00,100.52,100.64,100.41,100.49,28040.0,92.5938,92.7043,92.4924,92.5661,28040.0
2018-12-20 13:00:00,100.49,100.54,100.35,100.46,47715.0,92.5661,92.6122,92.4372,92.5385,47715.0
2018-12-20 13:05:00,100.45,100.54,100.2,100.27,20942.0,92.5293,92.6122,92.299,92.3635,20942.0
2018-12-20 13:10:00,100.23,100.49,100.16,100.37,18396.0,92.3266,92.5661,92.2621,92.4556,18396.0
2018-12-20 13:15:00,100.32,100.41,100.17,100.24,21032.0,92.4095,92.4924,92.2714,92.3358,21032.0
2018-12-20 13:20:00,100.22,100.42,100.12,100.29,22746.0,92.3174,92.5016,92.2253,92.3819,22746.0
2018-12-20 13:25:00,100.31,100.49,100.3,100.41,20334.0,92.4003,92.5661,92.3911,92.4924,20334.0
2018-12-20 13:30:00,100.38,100.42,100.24,100.28,22794.0,92.4648,92.5016,92.3358,92.3727,22794.0
2018-12-20 13:35:00,100.25,100.3,100.1,100.13,19943.0,92.3451,92.3911,92.2069,92.2345,19943.0
2018-12-20 13:40:00,100.12,100.14,99.68,100.12,28944.0,92.2253,92.2437,91.82,92.2253,28944.0
2018-12-20 13:45:00,100.09,100.1,99.9,99.9,33124.0,92.1977,92.2069,92.0226,92.0226,33124.0
2018-12-20 13:50:00,99.94,99.94,99.8,99.84,18444.0,92.0595,92.0595,91.9305,91.9674,18444.0
2018-12-20 13:55:00,99.82,99.84,99.49,99.49,30286.0,91.949,91.9674,91.645,91.645,30286.0
2018-12-20 14:00:00,99.51,99.59,99.05,99.15,43431.0,91.6634,91.7371,91.2397,91.3318,43431.0
2018-12-20 14:05:00,99.14,99.44,99.11,99.29,27890.0,91.3226,91.5989,91.2949,91.4607,27890.0
2018-12-20 14:10:00,99.25,99.25,98.66,98.9,61576.0,91.4239,91.4239,90.8804,91.1015,61576.0
2018-12-20 14:15:00,98.92,99.04,98.65,98.65,28712.0,91.1199,91.2305,90.8712,90.8712,28712.0
2018-12-20 14:20:00,98.65,99.35,98.65,99.2,26816.0,90.8712,91.516,90.8712,91.3778,26816.0
2018-12-20 14:25:00,99.21,99.6,99.15,99.58,41983.0,91.3871,91.7463,91.3318,91.7279,41983.0
2018-12-20 14:30:00,99.56,99.75,99.45,99.64,31916.0,91.7095,91.8845,91.6081,91.7832,31916.0
2018-12-20 14:35:00,99.64,100.09,99.63,99.92,42147.0,91.7832,92.1977,91.7739,92.0411,42147.0
2018-12-20 14:40:00,99.9,100.36,99.86,100.36,25513.0,92.0226,92.4464,91.9858,92.4464,25513.0
2018-12-20 14:45:00,100.4,100.93,100.34,100.93,25710.0,92.4832,92.9714,92.428,92.9714,25710.0
2018-12-20 14:50:00,100.86,100.86,100.49,100.49,17638.0,92.907,92.907,92.5661,92.5661,17638.0
2018-12-20 14:55:00,100.49,100.53,100.07,100.32,21729.0,92.5661,92.603,92.1792,92.4095,21729.0
2018-12-20 15:00:00,100.3,100.32,99.91,99.92,22947.0,92.3911,92.4095,92.0319,92.0411,22947.0
2018-12-20 15:05:00,99.92,100.17,99.65,100.13,68436.0,92.0411,92.2714,91.7924,92.2345,68436.0
2018-12-20 15:10:00,100.14,100.46,100.05,100.46,73563.0,92.2437,92.5385,92.1608,92.5385,73563.0
2018-12-20 15:15:00,100.49,100.52,100.25,100.25,38355.0,92.5661,92.5938,92.3451,92.3451,38355.0
2018-12-20 15:20:00,100.25,100.82,100.21,100.73,26782.0,92.3451,92.8701,92.3082,92.7872,26782.0
2018-12-20 15:25:00,100.69,100.76,100.38,100.38,30057.0,92.7504,92.8148,92.4648,92.4648,30057.0
2018-12-20 15:30:00,100.4,100.87,100.4,100.73,34336.0,92.4832,92.9162,92.4832,92.7872,34336.0
2018-12-20 15:35:00,100.72,100.96,100.66,100.83,29508.0,92.778,92.9991,92.7227,92.8793,29508.0
2018-12-20 15:40:00,100.77,100.93,100.34,100.36,43693.0,92.824,92.9714,92.428,92.4464,43693.0
2018-12-20 15:45:00,100.3,100.43,100.13,100.16,58986.0,92.3911,92.5109,92.2345,92.2621,58986.0
2018-12-20 15:50:00,100.12,100.2,99.94,100.09,52381.0,92.2253,92.299,92.0595,92.1977,52381.0
2018-12-20 15:55:00,100.09,100.42,100.05,100.34,130554.0,92.1977,92.5016,92.1608,92.428,130554.0
2018-12-21 09:30:00,100.63,101.4,100.26,101.34,338239.0,92.6951,93.4044,92.3543,93.3491,338239.0
2018-12-21 09:35:00,101.38,101.85,100.97,101.36,36105.0,93.3859,93.8189,93.0083,93.3675,36105.0
2018-12-21 09:40:00,101.33,101.72,101.25,101.61,44417.0,93.3399,93.6991,93.2662,93.5978,44417.0
2018-12-21 09:45:00,101.62,102.14,101.46,101.88,55430.0,93.607,94.086,93.4596,93.8465,55430.0
2018-12-21 09:50:00,101.9,101.93,101.55,101.58,50231.0,93.8649,93.8926,93.5425,93.5702,50231.0
2018-12-21 09:55:00,101.58,101.91,101.5,101.9,51593.0,93.5702,93.8742,93.4965,93.8649,51593.0
2018-12-21 10:00:00,101.94,102.16,101.54,101.55,74807.0,93.9018,94.1044,93.5333,93.5425,74807.0
2018-12-21 10:05:00,101.58,101.88,101.45,101.87,30481.0,93.5702,93.8465,93.4504,93.8373,30481.0
2018-12-21 10:10:00,101.85,102.81,101.78,102.7,62140.0,93.8189,94.7032,93.7544,94.6019,62140.0
2018-12-21 10:15:00,102.78,103.42,102.65,103.42,43874.0,94.6756,95.2651,94.5558,95.2651,43874.0
2018-12-21 10:20:00,103.44,103.52,102.88,102.95,35579.0,95.2835,95.3572,94.7677,94.8321,35579.0
2018-12-21 10:25:00,102.9,102.9,102.35,102.61,15994.0,94.7861,94.7861,94.2795,94.519,15994.0
2018-12-21 10:30:00,102.65,102.89,102.64,102.83,29656.0,94.5558,94.7769,94.5466,94.7216,29656.0
2018-12-21 10:35:00,102.83,102.89,102.58,102.88,32153.0,94.7216,94.7769,94.4913,94.7677,32153.0
2018-12-21 10:40:00,102.89,103.07,102.77,102.81,40833.0,94.7769,94.9427,94.6663,94.7032,40833.0
2018-12-21 10:45:00,102.82,103.19,102.82,103.04,15787.0,94.7124,95.0532,94.7124,94.9151,15787.0
2018-12-21 10:50:00,103.03,103.13,102.55,102.57,23958.0,94.9058,94.998,94.4637,94.4821,23958.0
2018-12-21 10:55:00,102.6,102.76,102.37,102.76,21328.0,94.5097,94.6571,94.2979,94.6571,21328.0
2018-12-21 11:00:00,102.76,102.78,102.32,102.32,16522.0,94.6571,94.6756,94.2518,94.2518,16522.0
2018-12-21 11:05:00,102.32,102.45,101.76,101.89,21917.0,94.2518,94.3716,93.736,93.8557,21917.0
2018-12-21 11:10:00,101.93,102.16,101.93,102.11,16828.0,93.8926,94.1044,93.8926,94.0584,16828.0
2018-12-21 11:15:00,102.14,102.39,102.14,102.36,17171.0,94.086,94.3163,94.086,94.2887,17171.0
2018-12-21 11:20:00,102.33,102.38,102.17,102.29,17413.0,94.261,94.3071,94.1137,94.2242,17413.0
2018-12-21 11:25:00,102.25,102.48,101.99,102.48,21026.0,94.1873,94.3992,93.9478,94.3992,21026.0
2018-12-21 11:30:00,102.44,102.57,102.31,102.46,13155.0,94.3624,94.4821,94.2426,94.3808,13155.0
2018-12-21 11:35:00,102.44,102.55,102.17,102.21,9043.0,94.3624,94.4637,94.1137,94.1505,9043.0
2018-12-21 11:40:00,102.18,102.24,101.98,102.02,12294.0,94.1229,94.1781,93.9386,93.9755,12294.0
2018-12-21 11:45:00,101.98,101.98,101.55,101.58,26541.0,93.9386,93.9386,93.5425,93.5702,26541.0
2018-12-21 11:50:00,101.58,101.86,101.55,101.86,41290.0,93.5702,93.8281,93.5425,93.8281,41290.0
2018-12-21 11:55:00,101.85,101.89,101.41,101.43,13138.0,93.8189,93.8557,93.4136,93.432,13138.0
2018-12-21 12:00:00,101.51,101.62,101.29,101.6,17864.0,93.5057,93.607,93.303,93.5886,17864.0
2018-12-21 12:05:00,101.57,101.66,101.28,101.38,10699.0,93.561,93.6439,93.2938,93.3859,10699.0
2018-12-21 12:10:00,101.42,101.46,100.99,101.09,24944.0,93.4228,93.4596,93.0267,93.1188,24944.0
2018-12-21 12:15:00,101.19,101.34,100.9,100.9,10967.0,93.2109,93.3491,92.9438,92.9438,10967.0
2018-12-21 12:20:00,100.89,101.23,100.85,101.16,20449.0,92.9346,93.2478,92.8977,93.1833,20449.0
2018-12-21 12:25:00,101.19,101.19,100.8,100.81,83496.0,93.2109,93.2109,92.8517,92.8609,83496.0
2018-12-21 12:30:00,100.7,101.2,100.54,101.07,74188.0,92.7596,93.2201,92.6122,93.1004,74188.0
2018-12-21 12:35:00,101.1,101.47,101.04,101.37,23563.0,93.128,93.4689,93.0728,93.3767,23563.0
2018-12-21 12:40:00,101.37,101.48,101.2,101.38,9738.0,93.3767,93.4781,93.2201,93.3859,9738.0
2018-12-21 12:45:00,101.38,101.88,101.38,101.51,25304.0,93.3859,93.8465,93.3859,93.5057,25304.0
2018-12-21 12:50:00,101.5,101.57,101.02,101.02,25166.0,93.4965,93.561,93.0543,93.0543,25166.0
2018-12-21 12:55:00,101.06,101.25,101.01,101.22,15878.0,93.0912,93.2662,93.0451,93.2386,15878.0
2018-12-21 13:00:00,101.21,101.36,101.1,101.14,17929.0,93.2294,93.3675,93.128,93.1649,17929.0
2018-12-21 13:05:00,101.15,101.2,100.86,101.2,12592.0,93.1741,93.2201,92.907,93.2201,12592.0
2018-12-21 13:10:00,101.12,101.27,100.92,101.1,26295.0,93.1464,93.2846,92.9622,93.128,26295.0
2018-12-21 13:15:00,101.11,101.24,100.99,101.06,13677.0,93.1372,93.257,93.0267,93.0912,13677.0
2018-12-21 13:20:00,101.06,101.45,100.99,101.28,24077.0,93.0912,93.4504,93.0267,93.2938,24077.0
2018-12-21 13:25:00,101.33,101.46,101.09,101.17,10434.0,93.3399,93.4596,93.1188,93.1925,10434.0
2018-12-21 13:30:00,101.14,101.59,101.12,101.59,15748.0,93.1649,93.5794,93.1464,93.5794,15748.0
2018-12-21 13:35:00,101.59,101.71,101.51,101.61,17985.0,93.5794,93.6899,93.5057,93.5978,17985.0
2018-12-21 13:40:00,101.62,101.72,101.56,101.67,12626.0,93.607,93.6991,93.5518,93.6531,12626.0
2018-12-21 13:45:00,101.64,101.64,101.32,101.32,12974.0,93.6254,93.6254,93.3307,93.3307,12974.0
2018-12-21 13:50:00,101.34,101.47,101.13,101.21,11658.0,93.3491,93.4689,93.1557,93.2294,11658.0
2018-12-21 13:55:00,101.24,101.42,101.19,101.41,16754.0,93.257,93.4228,93.2109,93.4136,16754.0
2018-12-21 14:00:00,101.37,101.5,101.2,101.43,19253.0,93.3767,93.4965,93.2201,93.432,19253.0
2018-12-21 14:05:00,101.38,101.58,101.33,101.56,15260.0,93.3859,93.5702,93.3399,93.5518,15260.0
2018-12-21 14:10:00,101.53,101.65,101.2,101.26,28544.0,93.5241,93.6347,93.2201,93.2754,28544.0
2018-12-21 14:15:00,101.24,101.7,101.19,101.62,28697.0,93.257,93.6807,93.2109,93.607,28697.0
2018-12-21 14:20:00,101.68,101.89,101.61,101.64,24306.0,93.6623,93.8557,93.5978,93.6254,24306.0
2018-12-21 14:25:00,101.64,101.76,101.54,101.56,26390.0,93.6254,93.736,93.5333,93.5518,26390.0
2018-12-21 14:30:00,101.56,101.67,101.44,101.46,25982.0,93.5518,93.6531,93.4412,93.4596,25982.0
2018-12-21 14:35:00,101.46,101.56,101.36,101.36,23291.0,93.4596,93.5518,93.3675,93.3675,23291.0
2018-12-21 14:40:00,101.34,101.4,101.12,101.17,16542.0,93.3491,93.4044,93.1464,93.1925,16542.0
2018-12-21 14:45:00,101.19,101.23,101.04,101.09,20223.0,93.2109,93.2478,93.0728,93.1188,20223.0
2018-12-21 14:50:00,101.08,101.42,101.03,101.03,15307.0,93.1096,93.4228,93.0635,93.0635,15307.0
2018-12-21 14:55:00,101.0,101.08,100.67,100.94,34851.0,93.0359,93.1096,92.7319,92.9806,34851.0
2018-12-21 15:00:00,100.94,101.1,100.93,100.97,31118.0,92.9806,93.128,92.9714,93.0083,31118.0
2018-12-21 15:05:00,100.97,101.06,100.92,101.04,20585.0,93.0083,93.0912,92.9622,93.0728,20585.0
2018-12-21 15:10:00,101.06,101.06,100.81,100.83,29736.0,93.0912,93.0912,92.8609,92.8793,29736.0
2018-12-21 15:15:00,100.83,100.97,100.52,100.52,31121.0,92.8793,93.0083,92.5938,92.5938,31121.0
2018-12-21 15:20:00,100.52,100.83,100.52,100.78,32161.0,92.5938,92.8793,92.5938,92.8333,32161.0
2018-12-21 15:25:00,100.79,100.81,100.5,100.5,29259.0,92.8425,92.8609,92.5753,92.5753,29259.0
2018-12-21 15:30:00,100.52,100.75,100.49,100.6,38401.0,92.5938,92.8056,92.5661,92.6675,38401.0
2018-12-21 15:35:00,100.55,100.58,100.17,100.18,59470.0,92.6214,92.649,92.2714,92.2806,59470.0
2018-12-21 15:40:00,100.18,100.37,100.05,100.25,60021.0,92.2806,92.4556,92.1608,92.3451,60021.0
2018-12-21 15:45:00,100.24,100.51,100.16,100.19,64435.0,92.3358,92.5845,92.2621,92.2898,64435.0
2018-12-21 15:50:00,100.2,100.21,99.8,99.8,90928.0,92.299,92.3082,91.9305,91.9305,90928.0
2018-12-21 15:55:00,99.78,99.92,99.62,99.74,157378.0,91.9121,92.0411,91.7647,91.8753,157378.0
2018-12-24 09:30:00,99.51,100.89,99.03,99.51,41420.0,91.6634,92.9346,91.2213,91.6634,41420.0
2018-12-24 09:35:00,99.72,100.0,99.27,99.98,15947.0,91.8568,92.1148,91.4423,92.0963,15947.0
2018-12-24 09:40:00,99.85,100.19,99.6,99.84,11584.0,91.9766,92.2898,91.7463,91.9674,11584.0
2018-12-24 09:45:00,99.77,99.88,99.29,99.5,13663.0,91.9029,92.0042,91.4607,91.6542,13663.0
2018-12-24 09:50:00,99.51,99.63,98.9,99.02,17944.0,91.6634,91.7739,91.1015,91.212,17944.0
2018-12-24 09:55:00,99.02,99.36,98.97,99.19,44212.0,91.212,91.5252,91.166,91.3686,44212.0
2018-12-24 10:00:00,99.11,99.14,98.72,98.75,13135.0,91.2949,91.3226,90.9357,90.9633,13135.0
2018-12-24 10:05:00,98.72,98.82,98.08,98.21,51835.0,90.9357,91.0278,90.3462,90.4659,51835.0
2018-12-24 10:10:00,98.23,99.48,98.16,99.48,27121.0,90.4843,91.6358,90.4199,91.6358,27121.0
2018-12-24 10:15:00,99.5,99.5,98.91,99.15,11650.0,91.6542,91.6542,91.1107,91.3318,11650.0
2018-12-24 10:20:00,99.19,99.2,98.74,99.03,20550.0,91.3686,91.3778,90.9541,91.2213,20550.0
2018-12-24 10:25:00,98.98,99.05,98.68,98.91,19171.0,91.1752,91.2397,90.8988,91.1107,19171.0
2018-12-24 10:30:00,99.02,99.3,98.95,99.02,10712.0,91.212,91.47,91.1476,91.212,10712.0
2018-12-24 10:35:00,99.05,99.46,99.02,99.35,9956.0,91.2397,91.6173,91.212,91.516,9956.0
2018-12-24 10:40:00,99.34,99.85,99.29,99.5,18270.0,91.5068,91.9766,91.4607,91.6542,18270.0
2018-12-24 10:45:00,99.59,99.72,99.43,99.67,10148.0,91.7371,91.8568,91.5897,91.8108,10148.0
2018-12-24 10:50:00,99.66,99.76,99.37,99.67,12578.0,91.8016,91.8937,91.5344,91.8108,12578.0
2018-12-24 10:55:00,99.6,99.68,99.44,99.6,11896.0,91.7463,91.82,91.5989,91.7463,11896.0
2018-12-24 11:00:00,99.72,99.96,99.4,99.46,29788.0,91.8568,92.0779,91.5621,91.6173,29788.0
2018-12-24 11:05:00,99.47,99.67,99.36,99.6,16020.0,91.6266,91.8108,91.5252,91.7463,16020.0
2018-12-24 11:10:00,99.6,99.89,99.49,99.86,10522.0,91.7463,92.0134,91.645,91.9858,10522.0
2018-12-24 11:15:00,99.89,99.93,99.69,99.87,42000.0,92.0134,92.0503,91.8292,91.995,42000.0
2018-12-24 11:20:00,99.86,99.94,99.65,99.66,14178.0,91.9858,92.0595,91.7924,91.8016,14178.0
2018-12-24 11:25:00,99.66,99.74,99.54,99.66,11001.0,91.8016,91.8753,91.691,91.8016,11001.0
2018-12-24 11:30:00,99.68,99.84,99.68,99.81,18055.0,91.82,91.9674,91.82,91.9397,18055.0
2018-12-24 11:35:00,99.79,99.79,99.6,99.7,10926.0,91.9213,91.9213,91.7463,91.8384,10926.0
2018-12-24 11:40:00,99.71,100.14,99.71,100.06,19056.0,91.8476,92.2437,91.8476,92.17,19056.0
2018-12-24 11:45:00,100.06,100.11,99.93,100.02,35832.0,92.17,92.2161,92.0503,92.1332,35832.0
2018-12-24 11:50:00,100.0,100.39,99.93,100.39,25286.0,92.1148,92.474,92.0503,92.474,25286.0
2018-12-24 11:55:00,100.38,100.57,100.3,100.44,40710.0,92.4648,92.6398,92.3911,92.5201,40710.0
2018-12-24 12:00:00,100.46,100.68,100.38,100.57,23653.0,92.5385,92.7411,92.4648,92.6398,23653.0
2018-12-24 12:05:00,100.56,100.59,100.43,100.44,25079.0,92.6306,92.6582,92.5109,92.5201,25079.0
2018-12-24 12:10:00,100.49,100.52,100.26,100.36,15739.0,92.5661,92.5938,92.3543,92.4464,15739.0
2018-12-24 12:15:00,100.31,100.44,100.27,100.33,19203.0,92.4003,92.5201,92.3635,92.4187,19203.0
2018-12-24 12:20:00,100.29,100.33,100.1,100.21,15752.0,92.3819,92.4187,92.2069,92.3082,15752.0
2018-12-24 12:25:00,100.2,100.51,99.92,99.95,27167.0,92.299,92.5845,92.0411,92.0687,27167.0
2018-12-24 12:30:00,100.01,100.24,99.76,99.92,13334.0,92.124,92.3358,91.8937,92.0411,13334.0
2018-12-24 12:35:00,99.9,100.01,99.62,99.66,12719.0,92.0226,92.124,91.7647,91.8016,12719.0
2018-12-24 12:40:00,99.61,99.77,99.58,99.73,37809.0,91.7555,91.9029,91.7279,91.8661,37809.0
2018-12-24 12:45:00,99.71,99.72,99.37,99.38,39455.0,91.8476,91.8568,91.5344,91.5437,39455.0
2018-12-24 12:50:00,99.38,99.41,99.07,99.14,43981.0,91.5437,91.5713,91.2581,91.3226,43981.0
2018-12-24 12:55:00,99.13,99.13,98.84,98.88,92756.0,91.3134,91.3134,91.0462,91.0831,92756.0
2018-12-26 09:30:00,100.13,101.25,99.95,101.05,56398.0,92.2345,93.2662,92.0687,93.082,56398.0
2018-12-26 09:35:00,101.14,102.41,101.07,101.87,88547.0,93.1649,94.3347,93.1004,93.8373,88547.0
2018-12-26 09:40:00,101.94,102.73,101.73,102.48,39856.0,93.9018,94.6295,93.7083,94.3992,39856.0
2018-12-26 09:45:00,102.47,102.91,102.22,102.81,47840.0,94.39,94.7953,94.1597,94.7032,47840.0
2018-12-26 09:50:00,102.87,102.93,102.37,102.74,33588.0,94.7585,94.8137,94.2979,94.6387,33588.0
2018-12-26 09:55:00,102.79,102.79,101.86,102.02,46801.0,94.6848,94.6848,93.8281,93.9755,46801.0
2018-12-26 10:00:00,102.0,102.01,101.51,101.53,42441.0,93.9571,93.9663,93.5057,93.5241,42441.0
2018-12-26 10:05:00,101.51,101.95,101.31,101.95,21240.0,93.5057,93.911,93.3215,93.911,21240.0
2018-12-26 10:10:00,102.02,102.04,101.3,101.4,32674.0,93.9755,93.9939,93.3123,93.4044,32674.0
2018-12-26 10:15:00,101.42,101.61,101.21,101.47,28597.0,93.4228,93.5978,93.2294,93.4689,28597.0
2018-12-26 10:20:00,101.47,102.05,101.43,101.94,32067.0,93.4689,94.0031,93.432,93.9018,32067.0
2018-12-26 10:25:00,101.98,102.16,101.91,101.96,29320.0,93.9386,94.1044,93.8742,93.9202,29320.0
2018-12-26 10:30:00,102.0,102.17,101.89,102.05,26219.0,93.9571,94.1137,93.8557,94.0031,26219.0
2018-12-26 10:35:00,102.05,102.05,101.67,101.69,23929.0,94.0031,94.0031,93.6531,93.6715,23929.0
2018-12-26 10:40:00,101.69,101.71,101.49,101.64,20417.0,93.6715,93.6899,93.4873,93.6254,20417.0
2018-12-26 10:45:00,101.64,101.95,101.64,101.89,30046.0,93.6254,93.911,93.6254,93.8557,30046.0
2018-12-26 10:50:00,101.89,102.06,101.2,101.32,20587.0,93.8557,94.0123,93.2201,93.3307,20587.0
2018-12-26 10:55:00,101.32,101.77,101.32,101.7,14968.0,93.3307,93.7452,93.3307,93.6807,14968.0
2018-12-26 11:00:00,101.73,102.12,101.73,102.05,17402.0,93.7083,94.0676,93.7083,94.0031,17402.0
2018-12-26 11:05:00,102.04,102.12,101.71,101.92,22051.0,93.9939,94.0676,93.6899,93.8834,22051.0
2018-12-26 11:10:00,101.97,102.0,101.68,101.79,17430.0,93.9294,93.9571,93.6623,93.7636,17430.0
2018-12-26 11:15:00,101.79,102.51,101.76,102.51,24716.0,93.7636,94.4268,93.736,94.4268,24716.0
2018-12-26 11:20:00,102.5,102.62,102.41,102.52,23173.0,94.4176,94.5282,94.3347,94.4361,23173.0
2018-12-26 11:25:00,102.52,103.0,102.52,102.96,25931.0,94.4361,94.8782,94.4361,94.8414,25931.0
2018-12-26 11:30:00,102.94,102.99,102.74,102.75,25361.0,94.8229,94.869,94.6387,94.6479,25361.0
2018-12-26 11:35:00,102.74,103.31,102.68,103.3,34510.0,94.6387,95.1638,94.5834,95.1546,34510.0
2018-12-26 11:40:00,103.3,103.71,103.3,103.62,71535.0,95.1546,95.5322,95.1546,95.4493,71535.0
2018-12-26 11:45:00,103.63,103.86,103.33,103.76,29643.0,95.4585,95.6704,95.1822,95.5783,29643.0
2018-12-26 11:50:00,103.69,103.74,103.36,103.55,18709.0,95.5138,95.5599,95.2098,95.3848,18709.0
2018-12-26 11:55:00,103.59,103.86,103.53,103.86,19709.0,95.4217,95.6704,95.3664,95.6704,19709.0
2018-12-26 12:00:00,103.86,104.08,103.8,104.03,19604.0,95.6704,95.873,95.6151,95.827,19604.0
2018-12-26 12:05:00,104.07,104.26,103.97,104.26,21370.0,95.8638,96.0389,95.7717,96.0389,21370.0
2018-12-26 12:10:00,104.26,104.63,104.24,104.53,20453.0,96.0389,96.3797,96.0204,96.2876,20453.0
2018-12-26 12:15:00,104.53,104.57,104.14,104.17,39570.0,96.2876,96.3244,95.9283,95.9559,39570.0
2018-12-26 12:20:00,104.17,104.41,104.13,104.26,27437.0,95.9559,96.177,95.9191,96.0389,27437.0
2018-12-26 12:25:00,104.25,104.51,104.17,104.19,13853.0,96.0296,96.2691,95.9559,95.9744,13853.0
2018-12-26 12:30:00,104.24,104.32,104.07,104.29,10905.0,96.0204,96.0941,95.8638,96.0665,10905.0
2018-12-26 12:35:00,104.29,104.7,104.29,104.65,11113.0,96.0665,96.4442,96.0665,96.3981,11113.0
2018-12-26 12:40:00,104.67,104.78,104.58,104.61,43695.0,96.4165,96.5178,96.3336,96.3613,43695.0
2018-12-26 12:45:00,104.67,104.75,104.25,104.31,18373.0,96.4165,96.4902,96.0296,96.0849,18373.0
2018-12-26 12:50:00,104.35,104.48,104.29,104.4,16107.0,96.1218,96.2415,96.0665,96.1678,16107.0
2018-12-26 12:55:00,104.37,104.5,104.19,104.19,14457.0,96.1402,96.2599,95.9744,95.9744,14457.0
2018-12-26 13:00:00,104.27,104.27,103.84,103.84,15390.0,96.0481,96.0481,95.652,95.652,15390.0
2018-12-26 13:05:00,103.85,103.86,103.67,103.86,11589.0,95.6612,95.6704,95.4954,95.6704,11589.0
2018-12-26 13:10:00,103.8,103.91,103.45,103.5,19653.0,95.6151,95.7165,95.2927,95.3388,19653.0
2018-12-26 13:15:00,103.5,103.55,103.27,103.3,20431.0,95.3388,95.3848,95.1269,95.1546,20431.0
2018-12-26 13:20:00,103.27,103.48,103.26,103.41,51091.0,95.1269,95.3204,95.1177,95.2559,51091.0
2018-12-26 13:25:00,103.4,103.5,103.25,103.41,17936.0,95.2467,95.3388,95.1085,95.2559,17936.0
2018-12-26 13:30:00,103.44,103.69,103.41,103.66,17640.0,95.2835,95.5138,95.2559,95.4862,17640.0
2018-12-26 13:35:00,103.61,103.91,103.57,103.91,9461.0,95.4401,95.7165,95.4033,95.7165,9461.0
2018-12-26 13:40:00,103.97,104.1,103.92,104.01,13216.0,95.7717,95.8915,95.7257,95.8086,13216.0
2018-12-26 13:45:00,104.03,104.26,104.03,104.18,9763.0,95.827,96.0389,95.827,95.9652,9763.0
2018-12-26 13:50:00,104.15,104.55,104.14,104.49,12978.0,95.9375,96.306,95.9283,96.2507,12978.0
2018-12-26 13:55:00,104.5,104.54,104.28,104.46,27385.0,96.2599,96.2968,96.0573,96.2231,27385.0
2018-12-26 14:00:00,104.51,104.51,104.25,104.31,10700.0,96.2691,96.2691,96.0296,96.0849,10700.0
2018-12-26 14:05:00,104.28,104.39,104.11,104.36,15482.0,96.0573,96.1586,95.9007,96.131,15482.0
2018-12-26 14:10:00,104.37,104.48,104.3,104.31,16907.0,96.1402,96.2415,96.0757,96.0849,16907.0
2018-12-26 14:15:00,104.32,104.36,104.03,104.06,19942.0,96.0941,96.131,95.827,95.8546,19942.0
2018-12-26 14:20:00,104.15,104.17,103.98,104.12,13340.0,95.9375,95.9559,95.7809,95.9099,13340.0
2018-12-26 14:25:00,104.12,104.19,103.99,104.15,13416.0,95.9099,95.9744,95.7901,95.9375,13416.0
2018-12-26 14:30:00,104.18,104.62,104.18,104.57,12480.0,95.9652,96.3705,95.9652,96.3244,12480.0
2018-12-26 14:35:00,104.57,104.61,104.43,104.46,11883.0,96.3244,96.3613,96.1954,96.2231,11883.0
2018-12-26 14:40:00,104.46,104.52,104.26,104.44,12764.0,96.2231,96.2784,96.0389,96.2047,12764.0
2018-12-26 14:45:00,104.44,104.65,104.43,104.45,20999.0,96.2047,96.3981,96.1954,96.2139,20999.0
2018-12-26 14:50:00,104.45,104.83,104.45,104.78,16503.0,96.2139,96.5639,96.2139,96.5178,16503.0
2018-12-26 14:55:00,104.78,104.97,104.63,104.97,23733.0,96.5178,96.6929,96.3797,96.6929,23733.0
2018-12-26 15:00:00,104.95,105.02,104.86,104.9,13652.0,96.6744,96.7389,96.5915,96.6284,13652.0
2018-12-26 15:05:00,104.9,105.19,104.9,105.05,16229.0,96.6284,96.8955,96.6284,96.7666,16229.0
2018-12-26 15:10:00,105.07,105.23,105.05,105.23,16005.0,96.785,96.9324,96.7666,96.9324,16005.0
2018-12-26 15:15:00,105.22,105.38,104.97,104.98,29926.0,96.9232,97.0705,96.6929,96.7021,29926.0
2018-12-26 15:20:00,104.98,105.14,104.91,105.11,14124.0,96.7021,96.8495,96.6376,96.8218,14124.0
2018-12-26 15:25:00,105.07,105.24,105.03,105.15,12670.0,96.785,96.9416,96.7481,96.8587,12670.0
2018-12-26 15:30:00,105.19,105.24,105.03,105.13,21719.0,96.8955,96.9416,96.7481,96.8403,21719.0
2018-12-26 15:35:00,105.12,105.37,105.09,105.34,22240.0,96.831,97.0613,96.8034,97.0337,22240.0
2018-12-26 15:40:00,105.31,105.63,105.22,105.62,21480.0,97.0061,97.3008,96.9232,97.2916,21480.0
2018-12-26 15:45:00,105.69,105.83,105.46,105.58,27228.0,97.3561,97.4851,97.1442,97.2548,27228.0
2018-12-26 15:50:00,105.59,105.93,105.59,105.89,31398.0,97.264,97.5772,97.264,97.5403,31398.0
2018-12-26 15:55:00,105.91,105.98,105.78,105.98,71739.0,97.5587,97.6232,97.439,97.6232,71739.0
2018-12-27 09:30:00,104.11,104.58,103.13,104.55,84790.0,95.9007,96.3336,94.998,96.306,84790.0
2018-12-27 09:35:00,104.55,105.15,104.26,104.93,37405.0,96.306,96.8587,96.0389,96.656,37405.0
2018-12-27 09:40:00,105.1,105.38,104.76,104.84,38850.0,96.8126,97.0705,96.4994,96.5731,38850.0
2018-12-27 09:45:00,104.84,104.87,104.15,104.15,19604.0,96.5731,96.6008,95.9375,95.9375,19604.0
2018-12-27 09:50:00,104.15,104.15,103.18,103.18,29876.0,95.9375,95.9375,95.044,95.044,29876.0
2018-12-27 09:55:00,103.25,104.07,103.25,104.06,21486.0,95.1085,95.8638,95.1085,95.8546,21486.0
2018-12-27 10:00:00,104.07,104.46,103.82,104.2,19274.0,95.8638,96.2231,95.6335,95.9836,19274.0
2018-12-27 10:05:00,104.2,104.35,103.62,103.68,18277.0,95.9836,96.1218,95.4493,95.5046,18277.0
2018-12-27 10:10:00,103.69,103.69,103.37,103.4,21365.0,95.5138,95.5138,95.219,95.2467,21365.0
2018-12-27 10:15:00,103.52,103.97,103.47,103.59,35762.0,95.3572,95.7717,95.3111,95.4217,35762.0
2018-12-27 10:20:00,103.59,103.59,103.11,103.11,50515.0,95.4217,95.4217,94.9795,94.9795,50515.0
2018-12-27 10:25:00,103.14,103.69,103.14,103.6,20653.0,95.0072,95.5138,95.0072,95.4309,20653.0
2018-12-27 10:30:00,103.59,104.33,103.37,104.29,28912.0,95.4217,96.1033,95.219,96.0665,28912.0
2018-12-27 10:35:00,104.29,104.4,104.03,104.19,23489.0,96.0665,96.1678,95.827,95.9744,23489.0
2018-12-27 10:40:00,104.19,104.73,104.06,104.66,23916.0,95.9744,96.4718,95.8546,96.4073,23916.0
2018-12-27 10:45:00,104.66,104.67,104.34,104.59,20957.0,96.4073,96.4165,96.1125,96.3428,20957.0
2018-12-27 10:50:00,104.59,104.59,104.35,104.35,21811.0,96.3428,96.3428,96.1218,96.1218,21811.0
2018-12-27 10:55:00,104.35,104.63,104.25,104.54,19613.0,96.1218,96.3797,96.0296,96.2968,19613.0
2018-12-27 11:00:00,104.52,104.62,104.32,104.37,24687.0,96.2784,96.3705,96.0941,96.1402,24687.0
2018-12-27 11:05:00,104.37,104.41,104.26,104.31,30959.0,96.1402,96.177,96.0389,96.0849,30959.0
2018-12-27 11:10:00,104.28,104.3,104.08,104.26,18733.0,96.0573,96.0757,95.873,96.0389,18733.0
2018-12-27 11:15:00,104.28,104.77,104.23,104.73,19648.0,96.0573,96.5086,96.0112,96.4718,19648.0
2018-12-27 11:20:00,104.71,104.78,104.66,104.69,16283.0,96.4534,96.5178,96.4073,96.4349,16283.0
2018-12-27 11:25:00,104.7,105.22,104.63,105.11,30258.0,96.4442,96.9232,96.3797,96.8218,30258.0
2018-12-27 11:30:00,105.11,105.25,104.98,104.98,16550.0,96.8218,96.9508,96.7021,96.7021,16550.0
2018-12-27 11:35:00,105.04,105.04,104.72,104.76,17273.0,96.7573,96.7573,96.4626,96.4994,17273.0
2018-12-27 11:40:00,104.73,104.74,104.33,104.4,31792.0,96.4718,96.481,96.1033,96.1678,31792.0
2018-12-27 11:45:00,104.38,104.71,104.37,104.62,28687.0,96.1494,96.4534,96.1402,96.3705,28687.0
2018-12-27 11:50:00,104.56,104.9,104.56,104.75,30674.0,96.3152,96.6284,96.3152,96.4902,30674.0
2018-12-27 11:55:00,104.75,104.98,104.62,104.94,14136.0,96.4902,96.7021,96.3705,96.6652,14136.0
2018-12-27 12:00:00,104.93,104.94,104.49,104.55,17789.0,96.656,96.6652,96.2507,96.306,17789.0
2018-12-27 12:05:00,104.5,104.54,103.99,104.17,27682.0,96.2599,96.2968,95.7901,95.9559,27682.0
2018-12-27 12:10:00,104.14,104.22,103.59,103.64,31895.0,95.9283,96.002,95.4217,95.4677,31895.0
2018-12-27 12:15:00,103.67,104.1,103.67,104.03,20503.0,95.4954,95.8915,95.4954,95.827,20503.0
2018-12-27 12:20:00,104.04,104.1,103.94,104.07,13863.0,95.8362,95.8915,95.7441,95.8638,13863.0
2018-12-27 12:25:00,104.05,104.11,103.45,103.65,17166.0,95.8454,95.9007,95.2927,95.477,17166.0
2018-12-27 12:30:00,103.57,103.71,103.51,103.57,11058.0,95.4033,95.5322,95.348,95.4033,11058.0
2018-12-27 12:35:00,103.63,103.74,103.53,103.69,11255.0,95.4585,95.5599,95.3664,95.5138,11255.0
2018-12-27 12:40:00,103.69,103.76,103.37,103.44,7903.0,95.5138,95.5783,95.219,95.2835,7903.0
2018-12-27 12:45:00,103.44,103.85,103.38,103.82,18756.0,95.2835,95.6612,95.2282,95.6335,18756.0
2018-12-27 12:50:00,103.82,104.01,103.77,104.0,12659.0,95.6335,95.8086,95.5875,95.7994,12659.0
2018-12-27 12:55:00,104.06,104.09,103.84,104.02,8227.0,95.8546,95.8823,95.652,95.8178,8227.0
2018-12-27 13:00:00,103.99,104.24,103.98,104.15,16365.0,95.7901,96.0204,95.7809,95.9375,16365.0
2018-12-27 13:05:00,104.19,104.33,104.18,104.24,11902.0,95.9744,96.1033,95.9652,96.0204,11902.0
2018-12-27 13:10:00,104.28,104.34,104.0,104.07,10675.0,96.0573,96.1125,95.7994,95.8638,10675.0
2018-12-27 13:15:00,104.05,104.12,103.92,104.0,18866.0,95.8454,95.9099,95.7257,95.7994,18866.0
2018-12-27 13:20:00,103.99,104.03,103.91,104.02,8300.0,95.7901,95.827,95.7165,95.8178,8300.0
2018-12-27 13:25:00,104.0,104.06,103.82,103.82,11787.0,95.7994,95.8546,95.6335,95.6335,11787.0
2018-12-27 13:30:00,103.82,103.96,103.81,103.94,9425.0,95.6335,95.7625,95.6243,95.7441,9425.0
2018-12-27 13:35:00,103.94,103.95,103.84,103.84,11087.0,95.7441,95.7533,95.652,95.652,11087.0
2018-12-27 13:40:00,103.84,103.88,103.73,103.81,8225.0,95.652,95.6888,95.5506,95.6243,8225.0
2018-12-27 13:45:00,103.79,103.8,103.4,103.45,12032.0,95.6059,95.6151,95.2467,95.2927,12032.0
2018-12-27 13:50:00,103.46,103.48,103.24,103.29,14333.0,95.3019,95.3204,95.0993,95.1453,14333.0
2018-12-27 13:55:00,103.29,103.72,103.29,103.56,14542.0,95.1453,95.5414,95.1453,95.394,14542.0
2018-12-27 14:00:00,103.55,103.63,103.34,103.6,12318.0,95.3848,95.4585,95.1914,95.4309,12318.0
2018-12-27 14:05:00,103.6,103.65,103.23,103.23,16428.0,95.4309,95.477,95.0901,95.0901,16428.0
2018-12-27 14:10:00,103.27,103.45,103.19,103.32,11640.0,95.1269,95.2927,95.0532,95.173,11640.0
2018-12-27 14:15:00,103.34,103.34,102.87,103.0,22728.0,95.1914,95.1914,94.7585,94.8782,22728.0
2018-12-27 14:20:00,103.0,103.4,103.0,103.34,13528.0,94.8782,95.2467,94.8782,95.1914,13528.0
2018-12-27 14:25:00,103.35,103.67,103.33,103.67,17629.0,95.2006,95.4954,95.1822,95.4954,17629.0
2018-12-27 14:30:00,103.65,103.7,103.44,103.51,16772.0,95.477,95.523,95.2835,95.348,16772.0
2018-12-27 14:35:00,103.51,103.83,103.48,103.79,16373.0,95.348,95.6428,95.3204,95.6059,16373.0
2018-12-27 14:40:00,103.79,104.33,103.78,104.33,14225.0,95.6059,96.1033,95.5967,96.1033,14225.0
2018-12-27 14:45:00,104.33,104.37,103.95,104.09,19506.0,96.1033,96.1402,95.7533,95.8823,19506.0
2018-12-27 14:50:00,104.0,104.56,103.88,104.52,16923.0,95.7994,96.3152,95.6888,96.2784,16923.0
2018-12-27 14:55:00,104.51,104.51,104.22,104.35,9875.0,96.2691,96.2691,96.002,96.1218,9875.0
2018-12-27 15:00:00,104.38,104.42,104.02,104.4,24353.0,96.1494,96.1862,95.8178,96.1678,24353.0
2018-12-27 15:05:00,104.4,104.64,104.36,104.64,21103.0,96.1678,96.3889,96.131,96.3889,21103.0
2018-12-27 15:10:00,104.64,105.14,104.51,105.1,27724.0,96.3889,96.8495,96.2691,96.8126,27724.0
2018-12-27 15:15:00,105.13,105.13,104.94,104.99,16632.0,96.8403,96.8403,96.6652,96.7113,16632.0
2018-12-27 15:20:00,105.0,105.63,104.97,105.63,27740.0,96.7205,97.3008,96.6929,97.3008,27740.0
2018-12-27 15:25:00,105.61,106.14,105.48,105.98,46567.0,97.2824,97.7706,97.1627,97.6232,46567.0
2018-12-27 15:30:00,105.99,106.17,105.66,106.0,39864.0,97.6324,97.7982,97.3285,97.6416,39864.0
2018-12-27 15:35:00,105.99,106.5,105.98,106.39,50650.0,97.6324,98.1022,97.6232,98.0009,50650.0
2018-12-27 15:40:00,106.39,106.93,106.39,106.71,78344.0,98.0009,98.4983,98.0009,98.2957,78344.0
2018-12-27 15:45:00,106.68,106.76,106.22,106.32,86055.0,98.268,98.3417,97.8443,97.9364,86055.0
2018-12-27 15:50:00,106.32,106.33,105.64,105.8,49811.0,97.9364,97.9456,97.31,97.4574,49811.0
2018-12-27 15:55:00,105.79,106.51,105.76,106.51,145328.0,97.4482,98.1114,97.4206,98.1114,145328.0
2018-12-28 09:30:00,106.89,107.74,106.87,107.55,34488.0,98.4615,99.2444,98.443,99.0694,34488.0
2018-12-28 09:35:00,107.59,107.84,107.12,107.72,21271.0,99.1063,99.3366,98.6733,99.226,21271.0
2018-12-28 09:40:00,107.71,107.95,107.48,107.95,17711.0,99.2168,99.4379,99.0049,99.4379,17711.0
2018-12-28 09:45:00,107.96,107.97,107.5,107.5,20744.0,99.4471,99.4563,99.0234,99.0234,20744.0
2018-12-28 09:50:00,107.49,107.52,107.0,107.26,17537.0,99.0142,99.0418,98.5628,98.8023,17537.0
2018-12-28 09:55:00,107.26,107.32,106.88,107.13,35708.0,98.8023,98.8576,98.4523,98.6825,35708.0
2018-12-28 10:00:00,107.14,107.35,106.9,106.9,21320.0,98.6918,98.8852,98.4707,98.4707,21320.0
2018-12-28 10:05:00,106.9,107.11,106.8,106.82,13696.0,98.4707,98.6641,98.3786,98.397,13696.0
2018-12-28 10:10:00,106.79,107.03,106.7,106.85,16541.0,98.3694,98.5904,98.2865,98.4246,16541.0
2018-12-28 10:15:00,106.9,107.04,106.66,106.88,17754.0,98.4707,98.5996,98.2496,98.4523,17754.0
2018-12-28 10:20:00,106.87,106.93,106.6,106.61,16691.0,98.443,98.4983,98.1943,98.2035,16691.0
2018-12-28 10:25:00,106.67,106.76,106.27,106.36,18768.0,98.2588,98.3417,97.8904,97.9733,18768.0
2018-12-28 10:30:00,106.36,106.76,106.32,106.71,46904.0,97.9733,98.3417,97.9364,98.2957,46904.0
2018-12-28 10:35:00,106.71,106.72,106.18,106.35,18999.0,98.2957,98.3049,97.8075,97.9641,18999.0
2018-12-28 10:40:00,106.35,106.92,106.33,106.89,19235.0,97.9641,98.4891,97.9456,98.4615,19235.0
2018-12-28 10:45:00,106.89,107.4,106.89,107.36,19915.0,98.4615,98.9313,98.4615,98.8944,19915.0
2018-12-28 10:50:00,107.37,107.99,107.34,107.69,44775.0,98.9036,99.4747,98.876,99.1984,44775.0
2018-12-28 10:55:00,107.69,107.82,107.35,107.43,52530.0,99.1984,99.3181,98.8852,98.9589,52530.0
2018-12-28 11:00:00,107.43,107.46,107.1,107.16,47324.0,98.9589,98.9865,98.6549,98.7102,47324.0
2018-12-28 11:05:00,107.16,107.65,107.16,107.61,38616.0,98.7102,99.1615,98.7102,99.1247,38616.0
2018-12-28 11:10:00,107.6,107.93,107.58,107.65,41235.0,99.1155,99.4195,99.0971,99.1615,41235.0
2018-12-28 11:15:00,107.68,107.95,107.42,107.52,21464.0,99.1892,99.4379,98.9497,99.0418,21464.0
2018-12-28 11:20:00,107.51,107.68,107.45,107.47,27438.0,99.0326,99.1892,98.9773,98.9957,27438.0
2018-12-28 11:25:00,107.52,107.98,107.52,107.93,19628.0,99.0418,99.4655,99.0418,99.4195,19628.0
2018-12-28 11:30:00,107.93,108.04,107.7,107.85,46962.0,99.4195,99.5208,99.2076,99.3458,46962.0
2018-12-28 11:35:00,107.89,108.14,107.74,108.01,27180.0,99.3826,99.6129,99.2444,99.4932,27180.0
2018-12-28 11:40:00,107.99,107.99,107.61,107.61,44558.0,99.4747,99.4747,99.1247,99.1247,44558.0
2018-12-28 11:45:00,107.62,107.73,107.56,107.73,38932.0,99.1339,99.2352,99.0786,99.2352,38932.0
2018-12-28 11:50:00,107.73,107.93,107.61,107.78,26674.0,99.2352,99.4195,99.1247,99.2813,26674.0
2018-12-28 11:55:00,107.83,108.06,107.78,107.96,19259.0,99.3273,99.5392,99.2813,99.4471,19259.0
2018-12-28 12:00:00,107.99,108.16,107.86,108.15,14672.0,99.4747,99.6313,99.355,99.6221,14672.0
2018-12-28 12:05:00,108.15,108.3,108.04,108.17,14621.0,99.6221,99.7603,99.5208,99.6405,14621.0
2018-12-28 12:10:00,108.15,108.18,107.94,107.96,13705.0,99.6221,99.6498,99.4287,99.4471,13705.0
2018-12-28 12:15:00,107.94,107.97,107.44,107.59,16152.0,99.4287,99.4563,98.9681,99.1063,16152.0
2018-12-28 12:20:00,107.59,107.87,107.49,107.78,13270.0,99.1063,99.3642,99.0142,99.2813,13270.0
2018-12-28 12:25:00,107.73,107.78,107.47,107.68,10139.0,99.2352,99.2813,98.9957,99.1892,10139.0
2018-12-28 12:30:00,107.72,107.89,107.72,107.8,12451.0,99.226,99.3826,99.226,99.2997,12451.0
2018-12-28 12:35:00,107.8,107.84,107.7,107.72,26682.0,99.2997,99.3366,99.2076,99.226,26682.0
2018-12-28 12:40:00,107.78,107.81,107.47,107.59,27082.0,99.2813,99.3089,98.9957,99.1063,27082.0
2018-12-28 12:45:00,107.56,107.65,107.37,107.38,13997.0,99.0786,99.1615,98.9036,98.9128,13997.0
2018-12-28 12:50:00,107.39,107.53,107.26,107.5,10282.0,98.922,99.051,98.8023,99.0234,10282.0
2018-12-28 12:55:00,107.45,107.45,107.15,107.24,10197.0,98.9773,98.9773,98.701,98.7839,10197.0
2018-12-28 13:00:00,107.21,107.3,107.17,107.2,14424.0,98.7562,98.8391,98.7194,98.747,14424.0
2018-12-28 13:05:00,107.2,107.32,107.09,107.3,14423.0,98.747,98.8576,98.6457,98.8391,14423.0
2018-12-28 13:10:00,107.29,107.51,107.28,107.4,8244.0,98.8299,99.0326,98.8207,98.9313,8244.0
2018-12-28 13:15:00,107.4,107.49,107.35,107.35,11326.0,98.9313,99.0142,98.8852,98.8852,11326.0
2018-12-28 13:20:00,107.3,107.35,107.2,107.2,12835.0,98.8391,98.8852,98.747,98.747,12835.0
2018-12-28 13:25:00,107.23,107.37,107.16,107.33,8624.0,98.7747,98.9036,98.7102,98.8668,8624.0
2018-12-28 13:30:00,107.37,107.41,107.08,107.13,14070.0,98.9036,98.9405,98.6365,98.6825,14070.0
2018-12-28 13:35:00,107.11,107.32,107.11,107.21,11709.0,98.6641,98.8576,98.6641,98.7562,11709.0
2018-12-28 13:40:00,107.18,107.33,107.17,107.25,13074.0,98.7286,98.8668,98.7194,98.7931,13074.0
2018-12-28 13:45:00,107.26,107.54,107.25,107.45,15884.0,98.8023,99.0602,98.7931,98.9773,15884.0
2018-12-28 13:50:00,107.42,107.62,107.32,107.35,15699.0,98.9497,99.1339,98.8576,98.8852,15699.0
2018-12-28 13:55:00,107.35,107.68,107.35,107.58,23372.0,98.8852,99.1892,98.8852,99.0971,23372.0
2018-12-28 14:00:00,107.61,107.84,107.58,107.84,15069.0,99.1247,99.3366,99.0971,99.3366,15069.0
2018-12-28 14:05:00,107.91,108.1,107.89,107.93,21432.0,99.401,99.5761,99.3826,99.4195,21432.0
2018-12-28 14:10:00,107.9,107.98,107.79,107.83,27660.0,99.3918,99.4655,99.2905,99.3273,27660.0
2018-12-28 14:15:00,107.83,107.98,107.72,107.75,24788.0,99.3273,99.4655,99.226,99.2537,24788.0
2018-12-28 14:20:00,107.76,107.87,107.57,107.83,31230.0,99.2629,99.3642,99.0879,99.3273,31230.0
2018-12-28 14:25:00,107.8,107.87,107.69,107.71,17375.0,99.2997,99.3642,99.1984,99.2168,17375.0
2018-12-28 14:30:00,107.71,107.83,107.66,107.66,21665.0,99.2168,99.3273,99.1708,99.1708,21665.0
2018-12-28 14:35:00,107.7,108.03,107.66,108.02,20082.0,99.2076,99.5116,99.1708,99.5024,20082.0
2018-12-28 14:40:00,108.02,108.15,107.99,108.04,17259.0,99.5024,99.6221,99.4747,99.5208,17259.0
2018-12-28 14:45:00,107.99,108.33,107.93,108.3,13137.0,99.4747,99.7879,99.4195,99.7603,13137.0
2018-12-28 14:50:00,108.3,108.59,108.24,108.39,22853.0,99.7603,100.0274,99.705,99.8432,22853.0
2018-12-28 14:55:00,108.43,108.43,108.21,108.34,17680.0,99.88,99.88,99.6774,99.7971,17680.0
2018-12-28 15:00:00,108.34,108.53,108.28,108.33,19296.0,99.7971,99.9722,99.7419,99.7879,19296.0
2018-12-28 15:05:00,108.29,108.29,107.82,108.02,21832.0,99.7511,99.7511,99.3181,99.5024,21832.0
2018-12-28 15:10:00,107.97,108.08,107.55,108.08,34110.0,99.4563,99.5576,99.0694,99.5576,34110.0
2018-12-28 15:15:00,108.05,108.21,107.8,107.8,29241.0,99.53,99.6774,99.2997,99.2997,29241.0
2018-12-28 15:20:00,107.8,107.81,107.58,107.66,22544.0,99.2997,99.3089,99.0971,99.1708,22544.0
2018-12-28 15:25:00,107.68,107.72,107.12,107.34,33316.0,99.1892,99.226,98.6733,98.876,33316.0
2018-12-28 15:30:00,107.31,107.38,107.11,107.23,31921.0,98.8484,98.9128,98.6641,98.7747,31921.0
2018-12-28 15:35:00,107.23,107.33,107.0,107.03,24149.0,98.7747,98.8668,98.5628,98.5904,24149.0
2018-12-28 15:40:00,106.99,107.07,106.77,106.77,34929.0,98.5536,98.6273,98.3509,98.3509,34929.0
2018-12-28 15:45:00,106.79,107.05,106.79,107.05,32969.0,98.3694,98.6089,98.3694,98.6089,32969.0
2018-12-28 15:50:00,107.04,107.07,106.74,106.78,53405.0,98.5996,98.6273,98.3233,98.3601,53405.0
2018-12-28 15:55:00,106.8,107.24,106.8,107.07,93430.0,98.3786,98.7839,98.3786,98.6273,93430.0
2018-12-31 09:30:00,108.0,108.0,107.24,107.57,28951.0,99.4839,99.4839,98.7839,99.0879,28951.0
2018-12-31 09:35:00,107.71,107.85,107.05,107.08,24173.0,99.2168,99.3458,98.6089,98.6365,24173.0
2018-12-31 09:40:00,107.15,107.48,107.14,107.3,15832.0,98.701,99.0049,98.6918,98.8391,15832.0
2018-12-31 09:45:00,107.29,107.54,107.29,107.44,14656.0,98.8299,99.0602,98.8299,98.9681,14656.0
2018-12-31 09:50:00,107.49,107.58,107.1,107.11,30296.0,99.0142,99.0971,98.6549,98.6641,30296.0
2018-12-31 09:55:00,107.06,107.41,107.02,107.18,16763.0,98.6181,98.9405,98.5812,98.7286,16763.0
2018-12-31 10:00:00,107.24,107.54,107.16,107.34,7749.0,98.7839,99.0602,98.7102,98.876,7749.0
2018-12-31 10:05:00,107.3,107.45,107.12,107.22,13869.0,98.8391,98.9773,98.6733,98.7654,13869.0
2018-12-31 10:10:00,107.18,107.42,107.17,107.21,17284.0,98.7286,98.9497,98.7194,98.7562,17284.0
2018-12-31 10:15:00,107.24,107.28,107.0,107.2,15389.0,98.7839,98.8207,98.5628,98.747,15389.0
2018-12-31 10:20:00,107.17,107.52,107.15,107.4,8705.0,98.7194,99.0418,98.701,98.9313,8705.0
2018-12-31 10:25:00,107.4,107.51,107.32,107.32,7500.0,98.9313,99.0326,98.8576,98.8576,7500.0
2018-12-31 10:30:00,107.32,107.36,107.14,107.19,15604.0,98.8576,98.8944,98.6918,98.7378,15604.0
2018-12-31 10:35:00,107.18,107.25,107.05,107.25,10882.0,98.7286,98.7931,98.6089,98.7931,10882.0
2018-12-31 10:40:00,107.25,107.39,107.19,107.34,9169.0,98.7931,98.922,98.7378,98.876,9169.0
2018-12-31 10:45:00,107.34,107.38,107.17,107.17,13657.0,98.876,98.9128,98.7194,98.7194,13657.0
2018-12-31 10:50:00,107.15,107.4,107.0,107.4,18222.0,98.701,98.9313,98.5628,98.9313,18222.0
2018-12-31 10:55:00,107.34,107.6,107.17,107.53,82101.0,98.876,99.1155,98.7194,99.051,82101.0
2018-12-31 11:00:00,107.55,107.85,107.47,107.85,10228.0,99.0694,99.3458,98.9957,99.3458,10228.0
2018-12-31 11:05:00,107.84,107.92,107.72,107.73,11607.0,99.3366,99.4103,99.226,99.2352,11607.0
2018-12-31 11:10:00,107.66,107.78,107.32,107.52,9979.0,99.1708,99.2813,98.8576,99.0418,9979.0
2018-12-31 11:15:00,107.46,107.65,107.41,107.49,8227.0,98.9865,99.1615,98.9405,99.0142,8227.0
2018-12-31 11:20:00,107.45,107.46,107.24,107.28,5096.0,98.9773,98.9865,98.7839,98.8207,5096.0
2018-12-31 11:25:00,107.3,107.46,107.27,107.45,12995.0,98.8391,98.9865,98.8115,98.9773,12995.0
2018-12-31 11:30:00,107.46,107.49,106.99,107.1,7173.0,98.9865,99.0142,98.5536,98.6549,7173.0
2018-12-31 11:35:00,107.12,107.34,107.0,107.2,9751.0,98.6733,98.876,98.5628,98.747,9751.0
2018-12-31 11:40:00,107.14,107.16,106.97,107.07,5235.0,98.6918,98.7102,98.5352,98.6273,5235.0
2018-12-31 11:45:00,107.12,107.39,107.07,107.39,6849.0,98.6733,98.922,98.6273,98.922,6849.0
2018-12-31 11:50:00,107.39,107.46,107.29,107.37,8342.0,98.922,98.9865,98.8299,98.9036,8342.0
2018-12-31 11:55:00,107.34,107.48,107.21,107.48,6676.0,98.876,99.0049,98.7562,99.0049,6676.0
2018-12-31 12:00:00,107.5,107.8,107.44,107.73,14372.0,99.0234,99.2997,98.9681,99.2352,14372.0
2018-12-31 12:05:00,107.69,107.75,107.6,107.72,6003.0,99.1984,99.2537,99.1155,99.226,6003.0
2018-12-31 12:10:00,107.77,107.85,107.53,107.69,7583.0,99.2721,99.3458,99.051,99.1984,7583.0
2018-12-31 12:15:00,107.69,107.73,107.52,107.52,9503.0,99.1984,99.2352,99.0418,99.0418,9503.0
2018-12-31 12:20:00,107.54,107.89,107.54,107.89,9148.0,99.0602,99.3826,99.0602,99.3826,9148.0
2018-12-31 12:25:00,107.85,108.0,107.83,107.91,17536.0,99.3458,99.4839,99.3273,99.401,17536.0
2018-12-31 12:30:00,107.95,107.95,107.78,107.87,11528.0,99.4379,99.4379,99.2813,99.3642,11528.0
2018-12-31 12:35:00,107.87,108.07,107.86,108.04,6728.0,99.3642,99.5484,99.355,99.5208,6728.0
2018-12-31 12:40:00,107.96,107.97,107.8,107.92,8308.0,99.4471,99.4563,99.2997,99.4103,8308.0
2018-12-31 12:45:00,107.88,107.88,107.68,107.7,5886.0,99.3734,99.3734,99.1892,99.2076,5886.0
2018-12-31 12:50:00,107.68,107.76,107.53,107.76,9345.0,99.1892,99.2629,99.051,99.2629,9345.0
2018-12-31 12:55:00,107.76,107.8,107.69,107.8,9233.0,99.2629,99.2997,99.1984,99.2997,9233.0
2018-12-31 13:00:00,107.83,107.89,107.74,107.83,7300.0,99.3273,99.3826,99.2444,99.3273,7300.0
2018-12-31 13:05:00,107.84,107.95,107.82,107.91,18180.0,99.3366,99.4379,99.3181,99.401,18180.0
2018-12-31 13:10:00,107.91,107.98,107.81,107.95,14210.0,99.401,99.4655,99.3089,99.4379,14210.0
2018-12-31 13:15:00,107.98,108.24,107.98,108.12,7950.0,99.4655,99.705,99.4655,99.5945,7950.0
2018-12-31 13:20:00,108.11,108.11,108.01,108.04,6381.0,99.5853,99.5853,99.4932,99.5208,6381.0
2018-12-31 13:25:00,108.05,108.14,108.01,108.1,8290.0,99.53,99.6129,99.4932,99.5761,8290.0
2018-12-31 13:30:00,108.08,108.1,107.94,107.95,7572.0,99.5576,99.5761,99.4287,99.4379,7572.0
2018-12-31 13:35:00,107.92,107.98,107.78,107.78,9874.0,99.4103,99.4655,99.2813,99.2813,9874.0
2018-12-31 13:40:00,107.75,107.9,107.74,107.74,5900.0,99.2537,99.3918,99.2444,99.2444,5900.0
2018-12-31 13:45:00,107.74,107.76,107.63,107.73,8344.0,99.2444,99.2629,99.1431,99.2352,8344.0
2018-12-31 13:50:00,107.74,107.77,107.65,107.71,9964.0,99.2444,99.2721,99.1615,99.2168,9964.0
2018-12-31 13:55:00,107.75,107.88,107.73,107.83,8954.0,99.2537,99.3734,99.2352,99.3273,8954.0
2018-12-31 14:00:00,107.84,107.84,107.55,107.59,9655.0,99.3366,99.3366,99.0694,99.1063,9655.0
2018-12-31 14:05:00,107.58,107.76,107.57,107.74,9217.0,99.0971,99.2629,99.0879,99.2444,9217.0
2018-12-31 14:10:00,107.73,107.74,107.6,107.62,8635.0,99.2352,99.2444,99.1155,99.1339,8635.0
2018-12-31 14:15:00,107.66,107.79,107.51,107.75,13286.0,99.1708,99.2905,99.0326,99.2537,13286.0
2018-12-31 14:20:00,107.74,107.78,107.35,107.5,11808.0,99.2444,99.2813,98.8852,99.0234,11808.0
2018-12-31 14:25:00,107.5,107.67,107.45,107.52,12370.0,99.0234,99.18,98.9773,99.0418,12370.0
2018-12-31 14:30:00,107.49,107.57,107.41,107.49,10898.0,99.0142,99.0879,98.9405,99.0142,10898.0
2018-12-31 14:35:00,107.49,107.62,107.37,107.6,11034.0,99.0142,99.1339,98.9036,99.1155,11034.0
2018-12-31 14:40:00,107.57,107.72,107.57,107.64,10573.0,99.0879,99.226,99.0879,99.1523,10573.0
2018-12-31 14:45:00,107.62,107.85,107.6,107.75,12069.0,99.1339,99.3458,99.1155,99.2537,12069.0
2018-12-31 14:50:00,107.73,107.97,107.72,107.86,15917.0,99.2352,99.4563,99.226,99.355,15917.0
2018-12-31 14:55:00,107.84,107.92,107.71,107.71,8841.0,99.3366,99.4103,99.2168,99.2168,8841.0
2018-12-31 15:00:00,107.67,107.93,107.67,107.77,22535.0,99.18,99.4195,99.18,99.2721,22535.0
2018-12-31 15:05:00,107.78,107.94,107.76,107.76,14858.0,99.2813,99.4287,99.2629,99.2629,14858.0
2018-12-31 15:10:00,107.72,107.81,107.6,107.68,15014.0,99.226,99.3089,99.1155,99.1892,15014.0
2018-12-31 15:15:00,107.65,107.75,107.52,107.7,14634.0,99.1615,99.2537,99.0418,99.2076,14634.0
2018-12-31 15:20:00,107.7,107.81,107.43,107.48,18690.0,99.2076,99.3089,98.9589,99.0049,18690.0
2018-12-31 15:25:00,107.49,107.66,107.44,107.44,24939.0,99.0142,99.1708,98.9681,98.9681,24939.0
2018-12-31 15:30:00,107.42,107.75,107.42,107.74,28877.0,98.9497,99.2537,98.9497,99.2444,28877.0
2018-12-31 15:35:00,107.73,107.94,107.68,107.83,27571.0,99.2352,99.4287,99.1892,99.3273,27571.0
2018-12-31 15:40:00,107.85,108.13,107.81,108.09,22295.0,99.3458,99.6037,99.3089,99.5668,22295.0
2018-12-31 15:45:00,108.12,108.2,107.75,107.82,36973.0,99.5945,99.6682,99.2537,99.3181,36973.0
2018-12-31 15:50:00,107.81,107.87,107.73,107.76,67946.0,99.3089,99.3642,99.2352,99.2629,67946.0
2018-12-31 15:55:00,107.77,108.11,107.45,108.11,154255.0,99.2721,99.5853,98.9773,99.5853,154255.0
2019-01-02 09:30:00,106.49,106.75,106.13,106.13,27586.0,98.093,98.3325,97.7614,97.7614,27586.0
2019-01-02 09:35:00,106.18,106.52,106.13,106.49,13819.0,97.8075,98.1206,97.7614,98.093,13819.0
2019-01-02 09:40:00,106.32,106.32,106.02,106.31,14380.0,97.9364,97.9364,97.6601,97.9272,14380.0
2019-01-02 09:45:00,106.21,106.72,106.19,106.72,13823.0,97.8351,98.3049,97.8167,98.3049,13823.0
2019-01-02 09:50:00,106.62,106.97,106.44,106.67,20821.0,98.2128,98.5352,98.047,98.2588,20821.0
2019-01-02 09:55:00,106.75,107.22,106.75,107.18,18948.0,98.3325,98.7654,98.3325,98.7286,18948.0
2019-01-02 10:00:00,107.23,107.31,106.69,106.98,12661.0,98.7747,98.8484,98.2772,98.5444,12661.0
2019-01-02 10:05:00,107.08,107.62,107.08,107.62,14223.0,98.6365,99.1339,98.6365,99.1339,14223.0
2019-01-02 10:10:00,107.62,107.63,107.27,107.37,9649.0,99.1339,99.1431,98.8115,98.9036,9649.0
2019-01-02 10:15:00,107.35,107.35,106.95,107.14,31805.0,98.8852,98.8852,98.5167,98.6918,31805.0
2019-01-02 10:20:00,107.14,107.22,106.76,106.82,10205.0,98.6918,98.7654,98.3417,98.397,10205.0
2019-01-02 10:25:00,106.93,106.96,106.37,106.44,12106.0,98.4983,98.526,97.9825,98.047,12106.0
2019-01-02 10:30:00,106.45,106.59,106.17,106.28,11720.0,98.0562,98.1851,97.7982,97.8996,11720.0
2019-01-02 10:35:00,106.28,106.41,106.16,106.41,16204.0,97.8996,98.0193,97.789,98.0193,16204.0
2019-01-02 10:40:00,106.41,106.76,106.35,106.61,9453.0,98.0193,98.3417,97.9641,98.2035,9453.0
2019-01-02 10:45:00,106.7,106.75,106.4,106.43,9020.0,98.2865,98.3325,98.0101,98.0377,9020.0
2019-01-02 10:50:00,106.41,106.78,106.33,106.56,9915.0,98.0193,98.3601,97.9456,98.1575,9915.0
2019-01-02 10:55:00,106.56,106.86,106.43,106.7,13139.0,98.1575,98.4338,98.0377,98.2865,13139.0
2019-01-02 11:00:00,106.71,106.88,106.62,106.84,8665.0,98.2957,98.4523,98.2128,98.4154,8665.0
2019-01-02 11:05:00,106.89,107.18,106.83,107.15,8121.0,98.4615,98.7286,98.4062,98.701,8121.0
2019-01-02 11:10:00,107.18,107.43,107.17,107.3,63011.0,98.7286,98.9589,98.7194,98.8391,63011.0
2019-01-02 11:15:00,107.31,107.53,107.12,107.53,13152.0,98.8484,99.051,98.6733,99.051,13152.0
2019-01-02 11:20:00,107.56,107.59,107.19,107.37,12957.0,99.0786,99.1063,98.7378,98.9036,12957.0
2019-01-02 11:25:00,107.35,107.42,107.08,107.26,9463.0,98.8852,98.9497,98.6365,98.8023,9463.0
2019-01-02 11:30:00,107.26,107.49,107.18,107.49,18557.0,98.8023,99.0142,98.7286,99.0142,18557.0
2019-01-02 11:35:00,107.5,107.5,107.29,107.32,13374.0,99.0234,99.0234,98.8299,98.8576,13374.0
2019-01-02 11:40:00,107.35,107.71,107.29,107.71,18563.0,98.8852,99.2168,98.8299,99.2168,18563.0
2019-01-02 11:45:00,107.71,107.73,107.41,107.58,14687.0,99.2168,99.2352,98.9405,99.0971,14687.0
2019-01-02 11:50:00,107.56,107.56,107.11,107.11,16723.0,99.0786,99.0786,98.6641,98.6641,16723.0
2019-01-02 11:55:00,107.15,107.31,107.04,107.04,19995.0,98.701,98.8484,98.5996,98.5996,19995.0
2019-01-02 12:00:00,107.04,107.4,107.03,107.28,17722.0,98.5996,98.9313,98.5904,98.8207,17722.0
2019-01-02 12:05:00,107.26,107.5,107.2,107.25,18216.0,98.8023,99.0234,98.747,98.7931,18216.0
2019-01-02 12:10:00,107.25,107.55,107.24,107.55,24924.0,98.7931,99.0694,98.7839,99.0694,24924.0
2019-01-02 12:15:00,107.48,107.5,107.29,107.33,12325.0,99.0049,99.0234,98.8299,98.8668,12325.0
2019-01-02 12:20:00,107.29,107.34,107.17,107.25,8291.0,98.8299,98.876,98.7194,98.7931,8291.0
2019-01-02 12:25:00,107.28,107.33,107.18,107.22,7877.0,98.8207,98.8668,98.7286,98.7654,7877.0
2019-01-02 12:30:00,107.24,107.26,107.11,107.11,11425.0,98.7839,98.8023,98.6641,98.6641,11425.0
2019-01-02 12:35:00,107.1,107.54,107.06,107.48,16977.0,98.6549,99.0602,98.6181,99.0049,16977.0
2019-01-02 12:40:00,107.48,107.48,107.34,107.42,8786.0,99.0049,99.0049,98.876,98.9497,8786.0
2019-01-02 12:45:00,107.43,107.55,107.37,107.4,10881.0,98.9589,99.0694,98.9036,98.9313,10881.0
2019-01-02 12:50:00,107.37,107.47,107.35,107.38,10684.0,98.9036,98.9957,98.8852,98.9128,10684.0
2019-01-02 12:55:00,107.39,107.65,107.31,107.59,8954.0,98.922,99.1615,98.8484,99.1063,8954.0
2019-01-02 13:00:00,107.56,107.76,107.56,107.67,8633.0,99.0786,99.2629,99.0786,99.18,8633.0
2019-01-02 13:05:00,107.67,107.86,107.66,107.83,8099.0,99.18,99.355,99.1708,99.3273,8099.0
2019-01-02 13:10:00,107.86,107.87,107.72,107.76,8922.0,99.355,99.3642,99.226,99.2629,8922.0
2019-01-02 13:15:00,107.75,107.78,107.64,107.76,15547.0,99.2537,99.2813,99.1523,99.2629,15547.0
2019-01-02 13:20:00,107.75,107.83,107.67,107.74,9713.0,99.2537,99.3273,99.18,99.2444,9713.0
2019-01-02 13:25:00,107.72,107.84,107.69,107.73,15034.0,99.226,99.3366,99.1984,99.2352,15034.0
2019-01-02 13:30:00,107.74,107.82,107.64,107.81,11184.0,99.2444,99.3181,99.1523,99.3089,11184.0
2019-01-02 13:35:00,107.79,107.79,107.57,107.61,13771.0,99.2905,99.2905,99.0879,99.1247,13771.0
2019-01-02 13:40:00,107.62,107.76,107.57,107.73,8814.0,99.1339,99.2629,99.0879,99.2352,8814.0
2019-01-02 13:45:00,107.76,107.85,107.73,107.83,11194.0,99.2629,99.3458,99.2352,99.3273,11194.0
2019-01-02 13:50:00,107.82,107.88,107.75,107.75,17302.0,99.3181,99.3734,99.2537,99.2537,17302.0
2019-01-02 13:55:00,107.75,107.95,107.73,107.95,16427.0,99.2537,99.4379,99.2352,99.4379,16427.0
2019-01-02 14:00:00,107.93,107.94,107.64,107.8,18718.0,99.4195,99.4287,99.1523,99.2997,18718.0
2019-01-02 14:05:00,107.81,107.82,107.37,107.4,17822.0,99.3089,99.3181,98.9036,98.9313,17822.0
2019-01-02 14:10:00,107.47,107.51,107.3,107.51,10301.0,98.9957,99.0326,98.8391,99.0326,10301.0
2019-01-02 14:15:00,107.48,107.61,107.48,107.49,11421.0,99.0049,99.1247,99.0049,99.0142,11421.0
2019-01-02 14:20:00,107.47,107.51,107.38,107.46,18467.0,98.9957,99.0326,98.9128,98.9865,18467.0
2019-01-02 14:25:00,107.47,107.52,107.34,107.41,15454.0,98.9957,99.0418,98.876,98.9405,15454.0
2019-01-02 14:30:00,107.42,107.69,107.41,107.62,17991.0,98.9497,99.1984,98.9405,99.1339,17991.0
2019-01-02 14:35:00,107.65,107.66,107.52,107.58,14387.0,99.1615,99.1708,99.0418,99.0971,14387.0
2019-01-02 14:40:00,107.58,107.58,107.31,107.39,13512.0,99.0971,99.0971,98.8484,98.922,13512.0
2019-01-02 14:45:00,107.39,107.62,107.33,107.6,11202.0,98.922,99.1339,98.8668,99.1155,11202.0
2019-01-02 14:50:00,107.59,107.6,107.38,107.38,11125.0,99.1063,99.1155,98.9128,98.9128,11125.0
2019-01-02 14:55:00,107.41,107.41,107.25,107.25,13984.0,98.9405,98.9405,98.7931,98.7931,13984.0
2019-01-02 15:00:00,107.25,107.47,107.15,107.22,15294.0,98.7931,98.9957,98.701,98.7654,15294.0
2019-01-02 15:05:00,107.23,107.25,107.01,107.2,40497.0,98.7747,98.7931,98.572,98.747,40497.0
2019-01-02 15:10:00,107.22,107.53,107.13,107.51,63188.0,98.7654,99.051,98.6825,99.0326,63188.0
2019-01-02 15:15:00,107.49,107.52,107.21,107.22,19461.0,99.0142,99.0418,98.7562,98.7654,19461.0
2019-01-02 15:20:00,107.23,107.33,107.1,107.31,28682.0,98.7747,98.8668,98.6549,98.8484,28682.0
2019-01-02 15:25:00,107.34,107.44,107.15,107.3,20964.0,98.876,98.9681,98.701,98.8391,20964.0
2019-01-02 15:30:00,107.31,107.35,107.18,107.21,22974.0,98.8484,98.8852,98.7286,98.7562,22974.0
2019-01-02 15:35:00,107.24,107.46,107.18,107.18,20857.0,98.7839,98.9865,98.7286,98.7286,20857.0
2019-01-02 15:40:00,107.18,107.35,107.18,107.21,33659.0,98.7286,98.8852,98.7286,98.7562,33659.0
2019-01-02 15:45:00,107.2,107.43,107.2,107.37,33603.0,98.747,98.9589,98.747,98.9036,33603.0
2019-01-02 15:50:00,107.36,107.57,107.36,107.54,50849.0,98.8944,99.0879,98.8944,99.0602,50849.0
2019-01-02 15:55:00,107.55,107.83,107.53,107.7,135420.0,99.0694,99.3273,99.051,99.2076,135420.0
2019-01-03 09:30:00,107.0,107.62,107.0,107.26,30612.0,98.5628,99.1339,98.5628,98.8023,30612.0
2019-01-03 09:35:00,107.36,108.08,106.79,107.47,35683.0,98.8944,99.5576,98.3694,98.9957,35683.0
2019-01-03 09:40:00,107.33,108.01,107.33,107.76,39650.0,98.8668,99.4932,98.8668,99.2629,39650.0
2019-01-03 09:45:00,107.77,108.03,107.59,107.82,49886.0,99.2721,99.5116,99.1063,99.3181,49886.0
2019-01-03 09:50:00,107.84,108.0,107.8,107.97,75371.0,99.3366,99.4839,99.2997,99.4563,75371.0
2019-01-03 09:55:00,108.0,108.51,107.82,108.23,36933.0,99.4839,99.9537,99.3181,99.6958,36933.0
2019-01-03 10:00:00,108.01,108.12,107.38,107.54,36189.0,99.4932,99.5945,98.9128,99.0602,36189.0
2019-01-03 10:05:00,107.58,107.81,107.52,107.76,24939.0,99.0971,99.3089,99.0418,99.2629,24939.0
2019-01-03 10:10:00,107.71,107.8,107.4,107.43,13761.0,99.2168,99.2997,98.9313,98.9589,13761.0
2019-01-03 10:15:00,107.29,107.41,107.0,107.39,17021.0,98.8299,98.9405,98.5628,98.922,17021.0
2019-01-03 10:20:00,107.33,107.4,107.24,107.37,15811.0,98.8668,98.9313,98.7839,98.9036,15811.0
2019-01-03 10:25:00,107.34,107.36,107.13,107.22,14339.0,98.876,98.8944,98.6825,98.7654,14339.0
2019-01-03 10:30:00,107.21,107.29,107.06,107.24,16434.0,98.7562,98.8299,98.6181,98.7839,16434.0
2019-01-03 10:35:00,107.19,107.26,106.88,107.08,14486.0,98.7378,98.8023,98.4523,98.6365,14486.0
2019-01-03 10:40:00,107.03,107.14,106.89,106.91,12711.0,98.5904,98.6918,98.4615,98.4799,12711.0
2019-01-03 10:45:00,106.9,107.42,106.9,107.11,23020.0,98.4707,98.9497,98.4707,98.6641,23020.0
2019-01-03 10:50:00,107.07,107.46,107.04,107.35,16641.0,98.6273,98.9865,98.5996,98.8852,16641.0
2019-01-03 10:55:00,107.4,107.64,107.4,107.61,23206.0,98.9313,99.1523,98.9313,99.1247,23206.0
2019-01-03 11:00:00,107.62,107.75,107.39,107.55,20472.0,99.1339,99.2537,98.922,99.0694,20472.0
2019-01-03 11:05:00,107.52,107.68,107.43,107.63,26228.0,99.0418,99.1892,98.9589,99.1431,26228.0
2019-01-03 11:10:00,107.61,107.89,107.54,107.78,28242.0,99.1247,99.3826,99.0602,99.2813,28242.0
2019-01-03 11:15:00,107.74,107.98,107.74,107.87,15674.0,99.2444,99.4655,99.2444,99.3642,15674.0
2019-01-03 11:20:00,107.88,108.17,107.85,108.16,40141.0,99.3734,99.6405,99.3458,99.6313,40141.0
2019-01-03 11:25:00,108.11,108.14,107.7,107.76,16553.0,99.5853,99.6129,99.2076,99.2629,16553.0
2019-01-03 11:30:00,107.76,107.95,107.73,107.95,22660.0,99.2629,99.4379,99.2352,99.4379,22660.0
2019-01-03 11:35:00,107.96,108.61,107.96,108.52,21837.0,99.4471,100.0458,99.4471,99.9629,21837.0
2019-01-03 11:40:00,108.48,109.01,108.48,108.86,31766.0,99.9261,100.4143,99.9261,100.2761,31766.0
2019-01-03 11:45:00,108.8,108.89,108.69,108.69,10782.0,100.2209,100.3038,100.1195,100.1195,10782.0
2019-01-03 11:50:00,108.69,108.83,108.38,108.54,26107.0,100.1195,100.2485,99.834,99.9814,26107.0
2019-01-03 11:55:00,108.51,108.9,108.5,108.85,24780.0,99.9537,100.313,99.9445,100.2669,24780.0
2019-01-03 12:00:00,108.8,109.0,108.55,108.6,18949.0,100.2209,100.4051,99.9906,100.0366,18949.0
2019-01-03 12:05:00,108.56,108.56,108.37,108.44,7029.0,99.9998,99.9998,99.8248,99.8892,7029.0
2019-01-03 12:10:00,108.38,108.64,108.38,108.6,11800.0,99.834,100.0735,99.834,100.0366,11800.0
2019-01-03 12:15:00,108.62,108.68,108.47,108.65,18229.0,100.0551,100.1103,99.9169,100.0827,18229.0
2019-01-03 12:20:00,108.61,108.8,108.58,108.71,14060.0,100.0458,100.2209,100.0182,100.138,14060.0
2019-01-03 12:25:00,108.68,108.71,108.55,108.69,10514.0,100.1103,100.138,99.9906,100.1195,10514.0
2019-01-03 12:30:00,108.7,108.85,108.67,108.81,13674.0,100.1287,100.2669,100.1011,100.2301,13674.0
2019-01-03 12:35:00,108.78,108.78,108.4,108.5,12818.0,100.2024,100.2024,99.8524,99.9445,12818.0
2019-01-03 12:40:00,108.53,108.67,108.5,108.66,7129.0,99.9722,100.1011,99.9445,100.0919,7129.0
2019-01-03 12:45:00,108.69,108.9,108.64,108.79,14281.0,100.1195,100.313,100.0735,100.2117,14281.0
2019-01-03 12:50:00,108.81,109.0,108.81,108.89,16013.0,100.2301,100.4051,100.2301,100.3038,16013.0
2019-01-03 12:55:00,108.92,108.95,108.72,108.94,12049.0,100.3314,100.359,100.1472,100.3498,12049.0
2019-01-03 13:00:00,108.91,108.96,108.69,108.69,11785.0,100.3222,100.3682,100.1195,100.1195,11785.0
2019-01-03 13:05:00,108.72,108.81,108.63,108.71,8305.0,100.1472,100.2301,100.0643,100.138,8305.0
2019-01-03 13:10:00,108.7,108.76,108.61,108.63,9438.0,100.1287,100.184,100.0458,100.0643,9438.0
2019-01-03 13:15:00,108.61,108.63,107.94,108.1,20316.0,100.0458,100.0643,99.4287,99.5761,20316.0
2019-01-03 13:20:00,108.06,108.28,108.06,108.23,11782.0,99.5392,99.7419,99.5392,99.6958,11782.0
2019-01-03 13:25:00,108.22,108.34,108.13,108.34,14615.0,99.6866,99.7971,99.6037,99.7971,14615.0
2019-01-03 13:30:00,108.33,108.35,108.2,108.21,22649.0,99.7879,99.8063,99.6682,99.6774,22649.0
2019-01-03 13:35:00,108.21,108.43,108.15,108.39,21421.0,99.6774,99.88,99.6221,99.8432,21421.0
2019-01-03 13:40:00,108.35,108.58,108.32,108.52,25024.0,99.8063,100.0182,99.7787,99.9629,25024.0
2019-01-03 13:45:00,108.49,108.49,108.19,108.23,20514.0,99.9353,99.9353,99.659,99.6958,20514.0
2019-01-03 13:50:00,108.25,108.33,108.09,108.1,14542.0,99.7142,99.7879,99.5668,99.5761,14542.0
2019-01-03 13:55:00,108.09,108.12,107.96,108.11,11200.0,99.5668,99.5945,99.4471,99.5853,11200.0
2019-01-03 14:00:00,108.07,108.27,107.93,108.23,17596.0,99.5484,99.7327,99.4195,99.6958,17596.0
2019-01-03 14:05:00,108.22,108.5,108.19,108.46,26389.0,99.6866,99.9445,99.659,99.9077,26389.0
2019-01-03 14:10:00,108.51,108.93,108.4,108.63,36666.0,99.9537,100.3406,99.8524,100.0643,36666.0
2019-01-03 14:15:00,108.61,108.71,108.5,108.53,38397.0,100.0458,100.138,99.9445,99.9722,38397.0
2019-01-03 14:20:00,108.53,108.6,108.33,108.35,14636.0,99.9722,100.0366,99.7879,99.8063,14636.0
2019-01-03 14:25:00,108.36,108.67,108.32,108.64,17240.0,99.8156,100.1011,99.7787,100.0735,17240.0
2019-01-03 14:30:00,108.64,108.77,108.52,108.65,97603.0,100.0735,100.1932,99.9629,100.0827,97603.0
2019-01-03 14:35:00,108.7,108.76,108.49,108.62,13343.0,100.1287,100.184,99.9353,100.0551,13343.0
2019-01-03 14:40:00,108.58,108.62,108.45,108.57,13163.0,100.0182,100.0551,99.8985,100.009,13163.0
2019-01-03 14:45:00,108.51,108.57,108.3,108.34,13702.0,99.9537,100.009,99.7603,99.7971,13702.0
2019-01-03 14:50:00,108.36,108.42,108.27,108.32,11612.0,99.8156,99.8708,99.7327,99.7787,11612.0
2019-01-03 14:55:00,108.28,108.28,108.08,108.25,16031.0,99.7419,99.7419,99.5576,99.7142,16031.0
2019-01-03 15:00:00,108.25,108.33,108.11,108.22,25095.0,99.7142,99.7879,99.5853,99.6866,25095.0
2019-01-03 15:05:00,108.22,108.32,108.02,108.02,39933.0,99.6866,99.7787,99.5024,99.5024,39933.0
2019-01-03 15:10:00,108.02,108.08,107.89,107.92,49623.0,99.5024,99.5576,99.3826,99.4103,49623.0
2019-01-03 15:15:00,107.93,108.26,107.93,108.22,21563.0,99.4195,99.7234,99.4195,99.6866,21563.0
2019-01-03 15:20:00,108.22,108.27,107.96,107.98,32879.0,99.6866,99.7327,99.4471,99.4655,32879.0
2019-01-03 15:25:00,107.95,108.18,107.92,108.01,15313.0,99.4379,99.6498,99.4103,99.4932,15313.0
2019-01-03 15:30:00,108.0,108.29,107.89,108.23,15903.0,99.4839,99.7511,99.3826,99.6958,15903.0
2019-01-03 15:35:00,108.24,108.3,107.96,107.97,22001.0,99.705,99.7603,99.4471,99.4563,22001.0
2019-01-03 15:40:00,107.98,108.11,107.9,108.0,16583.0,99.4655,99.5853,99.3918,99.4839,16583.0
2019-01-03 15:45:00,108.0,108.14,107.94,107.94,22493.0,99.4839,99.6129,99.4287,99.4287,22493.0
2019-01-03 15:50:00,107.95,108.1,107.91,108.05,48381.0,99.4379,99.5761,99.401,99.53,48381.0
2019-01-03 15:55:00,108.07,108.15,107.6,107.88,160586.0,99.5484,99.6221,99.1155,99.3734,160586.0
2019-01-04 09:30:00,109.31,109.73,109.0,109.73,27906.0,100.6906,101.0775,100.4051,101.0775,27906.0
2019-01-04 09:35:00,109.67,110.7,109.65,109.65,54004.0,101.0223,101.971,101.0038,101.0038,54004.0
2019-01-04 09:40:00,109.66,110.26,109.62,109.91,34840.0,101.0131,101.5657,100.9762,101.2433,34840.0
2019-01-04 09:45:00,109.96,110.19,109.89,110.15,14596.0,101.2894,101.5013,101.2249,101.4644,14596.0
2019-01-04 09:50:00,110.17,110.17,109.7,109.82,27339.0,101.4828,101.4828,101.0499,101.1604,27339.0
2019-01-04 09:55:00,109.8,109.93,109.5,109.59,21692.0,101.142,101.2618,100.8657,100.9486,21692.0
2019-01-04 10:00:00,109.61,110.05,109.61,109.95,20947.0,100.967,101.3723,100.967,101.2802,20947.0
2019-01-04 10:05:00,109.92,109.95,109.78,109.82,14692.0,101.2525,101.2802,101.1236,101.1604,14692.0
2019-01-04 10:10:00,109.77,109.83,109.25,109.25,37426.0,101.1144,101.1696,100.6354,100.6354,37426.0
2019-01-04 10:15:00,109.24,109.62,109.23,109.51,14048.0,100.6262,100.9762,100.617,100.8749,14048.0
2019-01-04 10:20:00,109.37,110.09,109.15,110.02,17331.0,100.7459,101.4091,100.5433,101.3447,17331.0
2019-01-04 10:25:00,110.01,110.48,110.01,110.36,8113.0,101.3355,101.7684,101.3355,101.6579,8113.0
2019-01-04 10:30:00,110.32,110.46,110.21,110.28,11209.0,101.621,101.75,101.5197,101.5842,11209.0
2019-01-04 10:35:00,110.25,110.31,109.98,109.98,15051.0,101.5565,101.6118,101.3078,101.3078,15051.0
2019-01-04 10:40:00,109.99,110.18,109.74,109.74,67404.0,101.317,101.492,101.0867,101.0867,67404.0
2019-01-04 10:45:00,109.73,109.98,109.62,109.68,24527.0,101.0775,101.3078,100.9762,101.0315,24527.0
2019-01-04 10:50:00,109.71,110.11,109.65,110.05,36694.0,101.0591,101.4276,101.0038,101.3723,36694.0
2019-01-04 10:55:00,110.08,110.22,109.96,110.04,58399.0,101.3999,101.5289,101.2894,101.3631,58399.0
2019-01-04 11:00:00,110.13,110.77,110.13,110.68,16548.0,101.446,102.0355,101.446,101.9526,16548.0
2019-01-04 11:05:00,110.76,110.76,110.43,110.64,20275.0,102.0263,102.0263,101.7223,101.9158,20275.0
2019-01-04 11:10:00,110.64,111.02,110.62,110.9,48218.0,101.9158,102.2658,101.8974,102.1553,48218.0
2019-01-04 11:15:00,110.85,110.92,110.61,110.79,33927.0,102.1092,102.1737,101.8881,102.0539,33927.0
2019-01-04 11:20:00,110.82,110.82,110.36,110.36,14031.0,102.0816,102.0816,101.6579,101.6579,14031.0
2019-01-04 11:25:00,110.33,110.35,110.0,110.07,15013.0,101.6302,101.6486,101.3262,101.3907,15013.0
2019-01-04 11:30:00,110.06,110.29,109.96,110.26,17584.0,101.3815,101.5934,101.2894,101.5657,17584.0
2019-01-04 11:35:00,110.26,110.26,109.79,109.89,12788.0,101.5657,101.5657,101.1328,101.2249,12788.0
2019-01-04 11:40:00,109.86,110.05,109.73,109.75,11484.0,101.1973,101.3723,101.0775,101.096,11484.0
2019-01-04 11:45:00,109.76,110.19,109.76,110.13,14369.0,101.1052,101.5013,101.1052,101.446,14369.0
2019-01-04 11:50:00,110.14,110.33,110.07,110.08,11333.0,101.4552,101.6302,101.3907,101.3999,11333.0
2019-01-04 11:55:00,110.07,110.1,109.8,109.8,20243.0,101.3907,101.4184,101.142,101.142,20243.0
2019-01-04 12:00:00,109.78,109.83,109.43,109.47,11404.0,101.1236,101.1696,100.8012,100.838,11404.0
2019-01-04 12:05:00,109.45,109.64,109.44,109.63,12153.0,100.8196,100.9946,100.8104,100.9854,12153.0
2019-01-04 12:10:00,109.62,109.72,109.56,109.71,17898.0,100.9762,101.0683,100.9209,101.0591,17898.0
2019-01-04 12:15:00,109.67,109.96,109.63,109.95,11606.0,101.0223,101.2894,100.9854,101.2802,11606.0
2019-01-04 12:20:00,109.97,109.97,109.85,109.85,17170.0,101.2986,101.2986,101.1881,101.1881,17170.0
2019-01-04 12:25:00,109.85,109.97,109.85,109.95,14057.0,101.1881,101.2986,101.1881,101.2802,14057.0
2019-01-04 12:30:00,109.95,110.0,109.85,109.96,14298.0,101.2802,101.3262,101.1881,101.2894,14298.0
2019-01-04 12:35:00,109.98,110.05,109.95,110.04,14024.0,101.3078,101.3723,101.2802,101.3631,14024.0
2019-01-04 12:40:00,110.04,110.24,110.02,110.21,10902.0,101.3631,101.5473,101.3447,101.5197,10902.0
2019-01-04 12:45:00,110.18,110.3,110.08,110.29,7831.0,101.492,101.6026,101.3999,101.5934,7831.0
2019-01-04 12:50:00,110.31,110.39,110.28,110.29,7278.0,101.6118,101.6855,101.5842,101.5934,7278.0
2019-01-04 12:55:00,110.28,110.42,110.22,110.25,10357.0,101.5842,101.7131,101.5289,101.5565,10357.0
2019-01-04 13:00:00,110.27,110.48,110.25,110.46,13127.0,101.575,101.7684,101.5565,101.75,13127.0
2019-01-04 13:05:00,110.5,110.82,110.49,110.74,14037.0,101.7868,102.0816,101.7776,102.0079,14037.0
2019-01-04 13:10:00,110.76,110.78,110.35,110.35,16883.0,102.0263,102.0447,101.6486,101.6486,16883.0
2019-01-04 13:15:00,110.37,110.39,110.13,110.34,16870.0,101.6671,101.6855,101.446,101.6394,16870.0
2019-01-04 13:20:00,110.31,110.39,110.04,110.05,10852.0,101.6118,101.6855,101.3631,101.3723,10852.0
2019-01-04 13:25:00,110.06,110.22,110.03,110.14,11507.0,101.3815,101.5289,101.3539,101.4552,11507.0
2019-01-04 13:30:00,110.17,110.33,110.15,110.15,10343.0,101.4828,101.6302,101.4644,101.4644,10343.0
2019-01-04 13:35:00,110.14,110.15,110.02,110.03,13508.0,101.4552,101.4644,101.3447,101.3539,13508.0
2019-01-04 13:40:00,110.03,110.05,109.87,109.93,16195.0,101.3539,101.3723,101.2065,101.2618,16195.0
2019-01-04 13:45:00,109.92,110.06,109.81,110.06,9914.0,101.2525,101.3815,101.1512,101.3815,9914.0
2019-01-04 13:50:00,110.04,110.08,109.88,109.93,6413.0,101.3631,101.3999,101.2157,101.2618,6413.0
2019-01-04 13:55:00,109.96,110.02,109.7,109.77,14158.0,101.2894,101.3447,101.0499,101.1144,14158.0
2019-01-04 14:00:00,109.79,109.84,109.55,109.55,19141.0,101.1328,101.1789,100.9117,100.9117,19141.0
2019-01-04 14:05:00,109.57,109.62,109.33,109.54,29280.0,100.9301,100.9762,100.7091,100.9025,29280.0
2019-01-04 14:10:00,109.55,109.62,109.31,109.42,57712.0,100.9117,100.9762,100.6906,100.792,57712.0
2019-01-04 14:15:00,109.39,109.49,109.25,109.26,24151.0,100.7643,100.8565,100.6354,100.6446,24151.0
2019-01-04 14:20:00,109.27,109.37,109.18,109.28,22250.0,100.6538,100.7459,100.5709,100.663,22250.0
2019-01-04 14:25:00,109.22,109.31,109.19,109.25,16654.0,100.6077,100.6906,100.5801,100.6354,16654.0
2019-01-04 14:30:00,109.26,109.37,109.21,109.35,29726.0,100.6446,100.7459,100.5985,100.7275,29726.0
2019-01-04 14:35:00,109.34,109.34,109.27,109.27,31077.0,100.7183,100.7183,100.6538,100.6538,31077.0
2019-01-04 14:40:00,109.26,109.3,109.07,109.07,50582.0,100.6446,100.6814,100.4696,100.4696,50582.0
2019-01-04 14:45:00,109.06,109.07,108.73,108.73,35642.0,100.4604,100.4696,100.1564,100.1564,35642.0
2019-01-04 14:50:00,108.73,108.81,108.67,108.78,50870.0,100.1564,100.2301,100.1011,100.2024,50870.0
2019-01-04 14:55:00,108.8,108.8,108.54,108.57,41605.0,100.2209,100.2209,99.9814,100.009,41605.0
2019-01-04 15:00:00,108.56,108.92,108.56,108.86,36539.0,99.9998,100.3314,99.9998,100.2761,36539.0
2019-01-04 15:05:00,108.84,108.86,108.67,108.68,31696.0,100.2577,100.2761,100.1011,100.1103,31696.0
2019-01-04 15:10:00,108.67,108.75,108.61,108.7,55061.0,100.1011,100.1748,100.0458,100.1287,55061.0
2019-01-04 15:15:00,108.69,108.77,108.6,108.75,26373.0,100.1195,100.1932,100.0366,100.1748,26373.0
2019-01-04 15:20:00,108.71,108.75,108.36,108.36,24782.0,100.138,100.1748,99.8156,99.8156,24782.0
2019-01-04 15:25:00,108.38,108.39,108.15,108.29,41150.0,99.834,99.8432,99.6221,99.7511,41150.0
2019-01-04 15:30:00,108.28,108.34,108.25,108.29,56921.0,99.7419,99.7971,99.7142,99.7511,56921.0
2019-01-04 15:35:00,108.3,108.38,108.23,108.24,59189.0,99.7603,99.834,99.6958,99.705,59189.0
2019-01-04 15:40:00,108.25,108.42,108.19,108.37,65513.0,99.7142,99.8708,99.659,99.8248,65513.0
2019-01-04 15:45:00,108.37,108.55,108.32,108.45,91288.0,99.8248,99.9906,99.7787,99.8985,91288.0
2019-01-04 15:50:00,108.46,108.65,108.46,108.54,93748.0,99.9077,100.0827,99.9077,99.9814,93748.0
2019-01-04 15:55:00,108.54,108.82,108.54,108.74,99631.0,99.9814,100.2393,99.9814,100.1656,99631.0
2019-01-07 09:30:00,110.84,111.9,110.8,110.92,77882.0,102.3622,103.3411,102.3252,102.4361,77882.0
2019-01-07 09:35:00,110.86,111.37,110.53,110.54,69256.0,102.3806,102.8516,102.0759,102.0851,69256.0
2019-01-07 09:40:00,110.61,110.97,110.5,110.51,23185.0,102.1498,102.4822,102.0482,102.0574,23185.0
2019-01-07 09:45:00,110.51,111.07,110.5,110.95,32789.0,102.0574,102.5746,102.0482,102.4638,32789.0
2019-01-07 09:50:00,110.97,111.24,110.93,110.98,15269.0,102.4822,102.7316,102.4453,102.4915,15269.0
2019-01-07 09:55:00,110.98,111.07,110.79,110.96,16346.0,102.4915,102.5746,102.316,102.473,16346.0
2019-01-07 10:00:00,111.04,111.25,110.87,111.06,24027.0,102.5469,102.7408,102.3899,102.5653,24027.0
2019-01-07 10:05:00,111.06,111.27,110.99,111.15,17386.0,102.5653,102.7593,102.5007,102.6485,17386.0
2019-01-07 10:10:00,111.11,111.25,110.92,111.25,17251.0,102.6115,102.7408,102.4361,102.7408,17251.0
2019-01-07 10:15:00,111.22,111.22,111.0,111.12,11262.0,102.7131,102.7131,102.5099,102.6208,11262.0
2019-01-07 10:20:00,111.17,111.17,110.85,111.08,12797.0,102.6669,102.6669,102.3714,102.5838,12797.0
2019-01-07 10:25:00,111.08,111.7,111.06,111.69,17447.0,102.5838,103.1564,102.5653,103.1472,17447.0
2019-01-07 10:30:00,111.68,112.5,111.68,112.4,27031.0,103.1379,103.8952,103.1379,103.8029,27031.0
2019-01-07 10:35:00,112.31,112.46,111.98,112.26,12163.0,103.7197,103.8583,103.415,103.6736,12163.0
2019-01-07 10:40:00,112.27,112.5,112.08,112.42,19961.0,103.6828,103.8952,103.5073,103.8213,19961.0
2019-01-07 10:45:00,112.4,112.5,112.28,112.32,17033.0,103.8029,103.8952,103.692,103.729,17033.0
2019-01-07 10:50:00,112.33,112.72,112.33,112.53,16456.0,103.7382,104.0984,103.7382,103.9229,16456.0
2019-01-07 10:55:00,112.48,112.84,112.48,112.75,33764.0,103.8767,104.2092,103.8767,104.1261,33764.0
2019-01-07 11:00:00,112.73,113.3,112.73,113.26,27690.0,104.1076,104.634,104.1076,104.5971,27690.0
2019-01-07 11:05:00,113.2,113.46,113.12,113.31,44044.0,104.5417,104.7818,104.4678,104.6432,44044.0
2019-01-07 11:10:00,113.36,113.62,112.88,113.03,102499.0,104.6894,104.9295,104.2461,104.3847,102499.0
2019-01-07 11:15:00,113.02,113.4,112.99,113.39,58483.0,104.3754,104.7264,104.3477,104.7171,58483.0
2019-01-07 11:20:00,113.34,113.52,113.12,113.23,29043.0,104.671,104.8372,104.4678,104.5694,29043.0
2019-01-07 11:25:00,113.21,113.48,113.11,113.26,31971.0,104.5509,104.8002,104.4585,104.5971,31971.0
2019-01-07 11:30:00,113.31,113.36,113.07,113.23,12800.0,104.6432,104.6894,104.4216,104.5694,12800.0
2019-01-07 11:35:00,113.26,113.55,113.25,113.28,18691.0,104.5971,104.8649,104.5878,104.6155,18691.0
2019-01-07 11:40:00,113.29,113.33,113.15,113.33,18061.0,104.6248,104.6617,104.4955,104.6617,18061.0
2019-01-07 11:45:00,113.33,113.4,113.18,113.22,21310.0,104.6617,104.7264,104.5232,104.5601,21310.0
2019-01-07 11:50:00,113.25,113.36,113.17,113.32,17681.0,104.5878,104.6894,104.514,104.6525,17681.0
2019-01-07 11:55:00,113.35,113.64,113.33,113.64,15521.0,104.6802,104.948,104.6617,104.948,15521.0
2019-01-07 12:00:00,113.62,113.69,113.36,113.36,13749.0,104.9295,104.9942,104.6894,104.6894,13749.0
2019-01-07 12:05:00,113.4,113.41,113.17,113.28,14708.0,104.7264,104.7356,104.514,104.6155,14708.0
2019-01-07 12:10:00,113.25,113.55,113.23,113.27,13484.0,104.5878,104.8649,104.5694,104.6063,13484.0
2019-01-07 12:15:00,113.28,113.28,113.18,113.19,8222.0,104.6155,104.6155,104.5232,104.5324,8222.0
2019-01-07 12:20:00,113.18,113.21,113.06,113.16,14569.0,104.5232,104.5509,104.4124,104.5047,14569.0
2019-01-07 12:25:00,113.14,113.23,113.1,113.13,10624.0,104.4862,104.5694,104.4493,104.477,10624.0
2019-01-07 12:30:00,113.16,113.61,113.08,113.61,13908.0,104.5047,104.9203,104.4308,104.9203,13908.0
2019-01-07 12:35:00,113.62,113.68,113.57,113.63,12473.0,104.9295,104.9849,104.8834,104.9388,12473.0
2019-01-07 12:40:00,113.59,113.59,113.4,113.44,17568.0,104.9018,104.9018,104.7264,104.7633,17568.0
2019-01-07 12:45:00,113.45,113.51,113.25,113.32,18272.0,104.7725,104.8279,104.5878,104.6525,18272.0
2019-01-07 12:50:00,113.32,113.5,113.28,113.5,9329.0,104.6525,104.8187,104.6155,104.8187,9329.0
2019-01-07 12:55:00,113.5,113.65,113.44,113.44,15786.0,104.8187,104.9572,104.7633,104.7633,15786.0
2019-01-07 13:00:00,113.46,113.73,113.44,113.71,6115.0,104.7818,105.0311,104.7633,105.0127,6115.0
2019-01-07 13:05:00,113.72,113.72,113.57,113.65,7318.0,105.0219,105.0219,104.8834,104.9572,7318.0
2019-01-07 13:10:00,113.66,113.74,113.64,113.67,9208.0,104.9665,105.0404,104.948,104.9757,9208.0
2019-01-07 13:15:00,113.7,113.87,113.69,113.76,10993.0,105.0034,105.1604,104.9942,105.0588,10993.0
2019-01-07 13:20:00,113.77,113.86,113.68,113.73,10065.0,105.0681,105.1512,104.9849,105.0311,10065.0
2019-01-07 13:25:00,113.74,113.8,113.71,113.74,6586.0,105.0404,105.0958,105.0127,105.0404,6586.0
2019-01-07 13:30:00,113.75,113.86,113.67,113.86,8902.0,105.0496,105.1512,104.9757,105.1512,8902.0
2019-01-07 13:35:00,113.87,113.89,113.52,113.54,17765.0,105.1604,105.1789,104.8372,104.8557,17765.0
2019-01-07 13:40:00,113.53,113.56,113.35,113.35,32470.0,104.8464,104.8741,104.6802,104.6802,32470.0
2019-01-07 13:45:00,113.3,113.32,113.01,113.1,14556.0,104.634,104.6525,104.3662,104.4493,14556.0
2019-01-07 13:50:00,113.07,113.15,112.99,112.99,14178.0,104.4216,104.4955,104.3477,104.3477,14178.0
2019-01-07 13:55:00,112.96,112.96,112.7,112.88,23759.0,104.32,104.32,104.0799,104.2461,23759.0
2019-01-07 14:00:00,112.9,112.99,112.63,112.66,17714.0,104.2646,104.3477,104.0153,104.043,17714.0
2019-01-07 14:05:00,112.66,112.66,112.34,112.48,32513.0,104.043,104.043,103.7474,103.8767,32513.0
2019-01-07 14:10:00,112.44,112.73,112.41,112.73,21228.0,103.8398,104.1076,103.8121,104.1076,21228.0
2019-01-07 14:15:00,112.7,112.71,112.53,112.65,16021.0,104.0799,104.0891,103.9229,104.0337,16021.0
2019-01-07 14:20:00,112.65,112.81,112.63,112.7,17080.0,104.0337,104.1815,104.0153,104.0799,17080.0
2019-01-07 14:25:00,112.7,112.7,112.57,112.62,18081.0,104.0799,104.0799,103.9598,104.006,18081.0
2019-01-07 14:30:00,112.6,112.67,112.57,112.63,12174.0,103.9876,104.0522,103.9598,104.0153,12174.0
2019-01-07 14:35:00,112.6,112.61,112.45,112.47,12114.0,103.9876,103.9968,103.849,103.8675,12114.0
2019-01-07 14:40:00,112.48,112.51,112.36,112.36,16511.0,103.8767,103.9044,103.7659,103.7659,16511.0
2019-01-07 14:45:00,112.36,112.38,112.16,112.24,53578.0,103.7659,103.7844,103.5812,103.6551,53578.0
2019-01-07 14:50:00,112.25,112.34,112.09,112.14,34613.0,103.6643,103.7474,103.5166,103.5627,34613.0
2019-01-07 14:55:00,112.12,112.14,111.94,112.02,15963.0,103.5443,103.5627,103.378,103.4519,15963.0
2019-01-07 15:00:00,112.0,112.27,111.94,112.19,37222.0,103.4334,103.6828,103.378,103.6089,37222.0
2019-01-07 15:05:00,112.2,112.67,112.2,112.6,22485.0,103.6181,104.0522,103.6181,103.9876,22485.0
2019-01-07 15:10:00,112.59,112.63,112.47,112.58,24731.0,103.9783,104.0153,103.8675,103.9691,24731.0
2019-01-07 15:15:00,112.59,112.71,112.53,112.71,24142.0,103.9783,104.0891,103.9229,104.0891,24142.0
2019-01-07 15:20:00,112.72,112.85,112.61,112.61,31246.0,104.0984,104.2184,103.9968,103.9968,31246.0
2019-01-07 15:25:00,112.58,112.85,112.57,112.78,27320.0,103.9691,104.2184,103.9598,104.1538,27320.0
2019-01-07 15:30:00,112.79,112.88,112.7,112.87,48293.0,104.163,104.2461,104.0799,104.2369,48293.0
2019-01-07 15:35:00,112.89,113.18,112.88,113.06,57491.0,104.2554,104.5232,104.2461,104.4124,57491.0
2019-01-07 15:40:00,113.06,113.11,112.91,113.0,54349.0,104.4124,104.4585,104.2738,104.357,54349.0
2019-01-07 15:45:00,113.01,113.19,112.91,112.95,90015.0,104.3662,104.5324,104.2738,104.3108,90015.0
2019-01-07 15:50:00,112.96,113.2,112.9,113.09,91017.0,104.32,104.5417,104.2646,104.4401,91017.0
2019-01-07 15:55:00,113.1,113.15,112.87,112.93,130115.0,104.4493,104.4955,104.2369,104.2923,130115.0
2019-01-08 09:30:00,114.0,114.47,113.25,113.26,32442.0,105.2805,105.7145,104.5878,104.5971,32442.0
2019-01-08 09:35:00,113.31,113.47,113.08,113.1,11911.0,104.6432,104.791,104.4308,104.4493,11911.0
2019-01-08 09:40:00,113.08,113.14,112.59,112.59,29494.0,104.4308,104.4862,103.9783,103.9783,29494.0
2019-01-08 09:45:00,112.54,112.6,111.83,112.19,40971.0,103.9321,103.9876,103.2764,103.6089,40971.0
2019-01-08 09:50:00,112.19,112.28,111.89,112.04,47995.0,103.6089,103.692,103.3319,103.4704,47995.0
2019-01-08 09:55:00,112.02,112.05,111.71,111.85,95860.0,103.4519,103.4796,103.1656,103.2949,95860.0
2019-01-08 10:00:00,111.8,112.32,111.8,112.12,45070.0,103.2487,103.729,103.2487,103.5443,45070.0
2019-01-08 10:05:00,112.16,112.34,112.11,112.21,12251.0,103.5812,103.7474,103.535,103.6274,12251.0
2019-01-08 10:10:00,112.23,112.32,111.7,111.87,84127.0,103.6459,103.729,103.1564,103.3134,84127.0
2019-01-08 10:15:00,111.87,112.06,111.59,111.59,27077.0,103.3134,103.4889,103.0548,103.0548,27077.0
2019-01-08 10:20:00,111.59,111.92,111.59,111.8,14036.0,103.0548,103.3596,103.0548,103.2487,14036.0
2019-01-08 10:25:00,111.8,112.03,111.74,111.98,22912.0,103.2487,103.4612,103.1933,103.415,22912.0
2019-01-08 10:30:00,111.95,112.0,111.66,111.79,10227.0,103.3873,103.4334,103.1195,103.2395,10227.0
2019-01-08 10:35:00,111.79,111.79,111.56,111.76,8760.0,103.2395,103.2395,103.0271,103.2118,8760.0
2019-01-08 10:40:00,111.77,111.86,111.65,111.68,11317.0,103.221,103.3042,103.1102,103.1379,11317.0
2019-01-08 10:45:00,111.68,111.69,111.22,111.27,20216.0,103.1379,103.1472,102.7131,102.7593,20216.0
2019-01-08 10:50:00,111.29,111.42,111.11,111.25,15244.0,102.7778,102.8978,102.6115,102.7408,15244.0
2019-01-08 10:55:00,111.27,111.55,111.17,111.52,41325.0,102.7593,103.0179,102.6669,102.9902,41325.0
2019-01-08 11:00:00,111.6,111.83,111.58,111.67,12739.0,103.064,103.2764,103.0456,103.1287,12739.0
2019-01-08 11:05:00,111.72,112.02,111.57,111.97,18307.0,103.1749,103.4519,103.0363,103.4057,18307.0
2019-01-08 11:10:00,111.99,112.08,111.75,111.76,28265.0,103.4242,103.5073,103.2026,103.2118,28265.0
2019-01-08 11:15:00,111.73,111.92,111.65,111.92,32523.0,103.1841,103.3596,103.1102,103.3596,32523.0
2019-01-08 11:20:00,111.92,112.2,111.45,111.69,60226.0,103.3596,103.6181,102.9255,103.1472,60226.0
2019-01-08 11:25:00,111.66,111.91,111.63,111.77,27674.0,103.1195,103.3503,103.0917,103.221,27674.0
2019-01-08 11:30:00,111.75,112.05,111.66,111.98,17002.0,103.2026,103.4796,103.1195,103.415,17002.0
2019-01-08 11:35:00,112.0,112.03,111.88,112.0,12549.0,103.4334,103.4612,103.3226,103.4334,12549.0
2019-01-08 11:40:00,112.03,112.24,112.03,112.13,10009.0,103.4612,103.6551,103.4612,103.5535,10009.0
2019-01-08 11:45:00,112.15,112.31,112.13,112.2,20696.0,103.572,103.7197,103.5535,103.6181,20696.0
2019-01-08 11:50:00,112.18,112.26,111.95,112.26,18821.0,103.5997,103.6736,103.3873,103.6736,18821.0
2019-01-08 11:55:00,112.3,112.48,112.3,112.37,15728.0,103.7105,103.8767,103.7105,103.7751,15728.0
2019-01-08 12:00:00,112.36,112.38,112.03,112.25,30076.0,103.7659,103.7844,103.4612,103.6643,30076.0
2019-01-08 12:05:00,112.22,112.27,112.13,112.26,8972.0,103.6366,103.6828,103.5535,103.6736,8972.0
2019-01-08 12:10:00,112.23,112.39,112.19,112.37,19149.0,103.6459,103.7936,103.6089,103.7751,19149.0
2019-01-08 12:15:00,112.36,112.48,112.29,112.4,6165.0,103.7659,103.8767,103.7013,103.8029,6165.0
2019-01-08 12:20:00,112.42,112.53,112.41,112.51,8762.0,103.8213,103.9229,103.8121,103.9044,8762.0
2019-01-08 12:25:00,112.52,112.58,112.42,112.42,10522.0,103.9137,103.9691,103.8213,103.8213,10522.0
2019-01-08 12:30:00,112.46,112.52,112.43,112.46,12308.0,103.8583,103.9137,103.8306,103.8583,12308.0
2019-01-08 12:35:00,112.43,112.45,112.25,112.35,23913.0,103.8306,103.849,103.6643,103.7567,23913.0
2019-01-08 12:40:00,112.33,112.46,112.32,112.43,15825.0,103.7382,103.8583,103.729,103.8306,15825.0
2019-01-08 12:45:00,112.44,112.63,112.36,112.37,33365.0,103.8398,104.0153,103.7659,103.7751,33365.0
2019-01-08 12:50:00,112.36,112.44,112.31,112.37,18415.0,103.7659,103.8398,103.7197,103.7751,18415.0
2019-01-08 12:55:00,112.4,112.43,112.27,112.3,20718.0,103.8029,103.8306,103.6828,103.7105,20718.0
2019-01-08 13:00:00,112.28,112.34,112.14,112.3,16677.0,103.692,103.7474,103.5627,103.7105,16677.0
2019-01-08 13:05:00,112.27,112.54,112.26,112.5,11104.0,103.6828,103.9321,103.6736,103.8952,11104.0
2019-01-08 13:10:00,112.52,112.64,112.49,112.62,21347.0,103.9137,104.0245,103.886,104.006,21347.0
2019-01-08 13:15:00,112.62,112.66,112.44,112.49,25375.0,104.006,104.043,103.8398,103.886,25375.0
2019-01-08 13:20:00,112.5,113.0,112.47,112.81,24068.0,103.8952,104.357,103.8675,104.1815,24068.0
2019-01-08 13:25:00,112.81,112.93,112.69,112.91,18633.0,104.1815,104.2923,104.0707,104.2738,18633.0
2019-01-08 13:30:00,112.91,112.98,112.83,112.96,22876.0,104.2738,104.3385,104.2,104.32,22876.0
2019-01-08 13:35:00,112.94,113.29,112.92,113.28,16313.0,104.3015,104.6248,104.2831,104.6155,16313.0
2019-01-08 13:40:00,113.22,113.29,113.18,113.27,18463.0,104.5601,104.6248,104.5232,104.6063,18463.0
2019-01-08 13:45:00,113.25,113.39,113.13,113.34,21962.0,104.5878,104.7171,104.477,104.671,21962.0
2019-01-08 13:50:00,113.36,113.58,113.32,113.48,20532.0,104.6894,104.8926,104.6525,104.8002,20532.0
2019-01-08 13:55:00,113.47,113.48,113.31,113.41,21398.0,104.791,104.8002,104.6432,104.7356,21398.0
2019-01-08 14:00:00,113.39,113.51,113.31,113.44,18856.0,104.7171,104.8279,104.6432,104.7633,18856.0
2019-01-08 14:05:00,113.45,113.52,113.31,113.33,16651.0,104.7725,104.8372,104.6432,104.6617,16651.0
2019-01-08 14:10:00,113.35,113.52,113.35,113.4,19320.0,104.6802,104.8372,104.6802,104.7264,19320.0
2019-01-08 14:15:00,113.4,113.55,113.39,113.5,56053.0,104.7264,104.8649,104.7171,104.8187,56053.0
2019-01-08 14:20:00,113.46,113.48,113.39,113.41,37450.0,104.7818,104.8002,104.7171,104.7356,37450.0
2019-01-08 14:25:00,113.41,113.6,113.4,113.6,14543.0,104.7356,104.9111,104.7264,104.9111,14543.0
2019-01-08 14:30:00,113.57,113.57,113.4,113.45,24291.0,104.8834,104.8834,104.7264,104.7725,24291.0
2019-01-08 14:35:00,113.44,113.84,113.4,113.84,17045.0,104.7633,105.1327,104.7264,105.1327,17045.0
2019-01-08 14:40:00,113.84,113.86,113.64,113.75,20934.0,105.1327,105.1512,104.948,105.0496,20934.0
2019-01-08 14:45:00,113.77,114.0,113.73,113.93,17351.0,105.0681,105.2805,105.0311,105.2158,17351.0
2019-01-08 14:50:00,113.9,114.02,113.9,113.94,26381.0,105.1881,105.2989,105.1881,105.2251,26381.0
2019-01-08 14:55:00,113.93,113.94,113.67,113.8,25497.0,105.2158,105.2251,104.9757,105.0958,25497.0
2019-01-08 15:00:00,113.8,113.87,113.65,113.65,25256.0,105.0958,105.1604,104.9572,104.9572,25256.0
2019-01-08 15:05:00,113.65,113.71,113.39,113.68,25656.0,104.9572,105.0127,104.7171,104.9849,25656.0
2019-01-08 15:10:00,113.67,113.69,113.5,113.55,33871.0,104.9757,104.9942,104.8187,104.8649,33871.0
2019-01-08 15:15:00,113.54,113.67,113.54,113.62,22830.0,104.8557,104.9757,104.8557,104.9295,22830.0
2019-01-08 15:20:00,113.61,113.63,113.49,113.59,21175.0,104.9203,104.9388,104.8095,104.9018,21175.0
2019-01-08 15:25:00,113.6,113.6,113.5,113.56,24169.0,104.9111,104.9111,104.8187,104.8741,24169.0
2019-01-08 15:30:00,113.55,113.82,113.52,113.76,57153.0,104.8649,105.1142,104.8372,105.0588,57153.0
2019-01-08 15:35:00,113.74,113.88,113.74,113.86,25331.0,105.0404,105.1696,105.0404,105.1512,25331.0
2019-01-08 15:40:00,113.85,113.86,113.73,113.82,24424.0,105.1419,105.1512,105.0311,105.1142,24424.0
2019-01-08 15:45:00,113.82,113.89,113.78,113.79,53959.0,105.1142,105.1789,105.0773,105.0865,53959.0
2019-01-08 15:50:00,113.79,113.84,113.72,113.76,54568.0,105.0865,105.1327,105.0219,105.0588,54568.0
2019-01-08 15:55:00,113.76,113.77,113.42,113.48,183836.0,105.0588,105.0681,104.7448,104.8002,183836.0
2019-01-09 09:30:00,114.17,114.68,113.99,114.6,39566.0,105.4375,105.9085,105.2712,105.8346,39566.0
2019-01-09 09:35:00,114.65,114.65,113.37,113.37,38470.0,105.8808,105.8808,104.6987,104.6987,38470.0
2019-01-09 09:40:00,113.39,113.53,113.21,113.21,19036.0,104.7171,104.8464,104.5509,104.5509,19036.0
2019-01-09 09:45:00,113.28,113.79,113.02,113.79,41210.0,104.6155,105.0865,104.3754,105.0865,41210.0
2019-01-09 09:50:00,113.76,114.1,113.71,114.06,30670.0,105.0588,105.3728,105.0127,105.3359,30670.0
2019-01-09 09:55:00,114.06,114.58,114.05,114.51,21569.0,105.3359,105.8161,105.3266,105.7515,21569.0
2019-01-09 10:00:00,114.45,114.88,114.44,114.88,18684.0,105.6961,106.0932,105.6868,106.0932,18684.0
2019-01-09 10:05:00,114.81,115.06,114.56,114.89,22278.0,106.0285,106.2594,105.7976,106.1024,22278.0
2019-01-09 10:10:00,114.89,114.96,114.72,114.81,13914.0,106.1024,106.167,105.9454,106.0285,13914.0
2019-01-09 10:15:00,114.76,114.99,114.72,114.94,15510.0,105.9823,106.1947,105.9454,106.1486,15510.0
2019-01-09 10:20:00,114.98,115.28,114.94,115.22,28333.0,106.1855,106.4626,106.1486,106.4072,28333.0
2019-01-09 10:25:00,115.17,115.28,115.02,115.28,14716.0,106.361,106.4626,106.2225,106.4626,14716.0
2019-01-09 10:30:00,115.24,115.28,114.9,115.1,22527.0,106.4256,106.4626,106.1116,106.2963,22527.0
2019-01-09 10:35:00,115.11,115.41,115.09,115.16,25607.0,106.3056,106.5826,106.2871,106.3517,25607.0
2019-01-09 10:40:00,115.16,115.19,114.57,114.59,30823.0,106.3517,106.3795,105.8069,105.8253,30823.0
2019-01-09 10:45:00,114.61,114.61,114.37,114.47,11598.0,105.8438,105.8438,105.6222,105.7145,11598.0
2019-01-09 10:50:00,114.52,114.8,114.47,114.72,22567.0,105.7607,106.0193,105.7145,105.9454,22567.0
2019-01-09 10:55:00,114.71,114.8,114.64,114.8,8460.0,105.9362,106.0193,105.8715,106.0193,8460.0
2019-01-09 11:00:00,114.79,115.18,114.76,115.07,9917.0,106.01,106.3702,105.9823,106.2686,9917.0
2019-01-09 11:05:00,115.07,115.09,114.91,114.93,14198.0,106.2686,106.2871,106.1209,106.1393,14198.0
2019-01-09 11:10:00,114.96,115.01,114.77,114.82,13318.0,106.167,106.2132,105.9916,106.0378,13318.0
2019-01-09 11:15:00,114.84,114.92,114.71,114.89,8953.0,106.0562,106.1301,105.9362,106.1024,8953.0
2019-01-09 11:20:00,114.89,115.02,114.75,114.94,13858.0,106.1024,106.2225,105.9731,106.1486,13858.0
2019-01-09 11:25:00,114.94,115.02,114.82,114.87,29520.0,106.1486,106.2225,106.0378,106.0839,29520.0
2019-01-09 11:30:00,114.87,114.99,114.81,114.91,17679.0,106.0839,106.1947,106.0285,106.1209,17679.0
2019-01-09 11:35:00,114.95,114.95,114.82,114.92,19427.0,106.1578,106.1578,106.0378,106.1301,19427.0
2019-01-09 11:40:00,114.93,115.02,114.84,114.87,24194.0,106.1393,106.2225,106.0562,106.0839,24194.0
2019-01-09 11:45:00,114.87,115.04,114.81,114.94,48982.0,106.0839,106.2409,106.0285,106.1486,48982.0
2019-01-09 11:50:00,115.01,115.08,114.95,115.0,29987.0,106.2132,106.2779,106.1578,106.204,29987.0
2019-01-09 11:55:00,115.02,115.02,114.89,114.96,16761.0,106.2225,106.2225,106.1024,106.167,16761.0
2019-01-09 12:00:00,114.97,115.03,114.93,115.02,19530.0,106.1763,106.2317,106.1393,106.2225,19530.0
2019-01-09 12:05:00,114.99,115.03,114.88,115.0,29292.0,106.1947,106.2317,106.0932,106.204,29292.0
2019-01-09 12:10:00,115.0,115.02,114.75,114.77,16519.0,106.204,106.2225,105.9731,105.9916,16519.0
2019-01-09 12:15:00,114.8,115.01,114.78,115.0,11616.0,106.0193,106.2132,106.0008,106.204,11616.0
2019-01-09 12:20:00,115.0,115.01,114.94,114.98,14680.0,106.204,106.2132,106.1486,106.1855,14680.0
2019-01-09 12:25:00,114.99,115.02,114.88,114.98,16399.0,106.1947,106.2225,106.0932,106.1855,16399.0
2019-01-09 12:30:00,114.99,115.04,114.95,114.97,24737.0,106.1947,106.2409,106.1578,106.1763,24737.0
2019-01-09 12:35:00,115.0,115.1,114.91,114.96,36052.0,106.204,106.2963,106.1209,106.167,36052.0
2019-01-09 12:40:00,114.95,115.02,114.94,114.98,31714.0,106.1578,106.2225,106.1486,106.1855,31714.0
2019-01-09 12:45:00,114.99,115.49,114.97,115.34,55833.0,106.1947,106.6565,106.1763,106.518,55833.0
2019-01-09 12:50:00,115.43,115.53,115.31,115.32,10851.0,106.6011,106.6934,106.4903,106.4995,10851.0
2019-01-09 12:55:00,115.37,115.44,115.26,115.27,11459.0,106.5457,106.6103,106.4441,106.4533,11459.0
2019-01-09 13:00:00,115.18,115.41,115.18,115.41,9402.0,106.3702,106.5826,106.3702,106.5826,9402.0
2019-01-09 13:05:00,115.43,115.44,115.27,115.29,11138.0,106.6011,106.6103,106.4533,106.4718,11138.0
2019-01-09 13:10:00,115.28,115.31,115.14,115.31,15569.0,106.4626,106.4903,106.3333,106.4903,15569.0
2019-01-09 13:15:00,115.33,115.78,115.33,115.76,22162.0,106.5087,106.9243,106.5087,106.9059,22162.0
2019-01-09 13:20:00,115.79,115.84,115.72,115.83,22441.0,106.9336,106.9797,106.8689,106.9705,22441.0
2019-01-09 13:25:00,115.81,115.96,115.8,115.87,28393.0,106.952,107.0906,106.9428,107.0074,28393.0
2019-01-09 13:30:00,115.9,115.96,115.69,115.78,25172.0,107.0351,107.0906,106.8412,106.9243,25172.0
2019-01-09 13:35:00,115.78,115.81,115.71,115.71,16047.0,106.9243,106.952,106.8597,106.8597,16047.0
2019-01-09 13:40:00,115.74,115.92,115.72,115.91,15513.0,106.8874,107.0536,106.8689,107.0444,15513.0
2019-01-09 13:45:00,115.89,115.98,115.81,115.81,20002.0,107.0259,107.109,106.952,106.952,20002.0
2019-01-09 13:50:00,115.81,115.87,115.57,115.57,32550.0,106.952,107.0074,106.7304,106.7304,32550.0
2019-01-09 13:55:00,115.59,115.76,115.59,115.75,12735.0,106.7489,106.9059,106.7489,106.8966,12735.0
2019-01-09 14:00:00,115.75,116.04,115.74,115.92,23319.0,106.8966,107.1644,106.8874,107.0536,23319.0
2019-01-09 14:05:00,115.95,116.16,115.91,116.15,8641.0,107.0813,107.2753,107.0444,107.266,8641.0
2019-01-09 14:10:00,116.11,116.11,115.86,115.91,23535.0,107.2291,107.2291,106.9982,107.0444,23535.0
2019-01-09 14:15:00,115.91,115.91,115.51,115.54,15386.0,107.0444,107.0444,106.675,106.7027,15386.0
2019-01-09 14:20:00,115.54,115.67,115.49,115.61,21095.0,106.7027,106.8227,106.6565,106.7673,21095.0
2019-01-09 14:25:00,115.61,115.62,115.47,115.48,36927.0,106.7673,106.7766,106.638,106.6473,36927.0
2019-01-09 14:30:00,115.47,115.53,115.38,115.4,40243.0,106.638,106.6934,106.5549,106.5734,40243.0
2019-01-09 14:35:00,115.41,115.57,115.41,115.53,26293.0,106.5826,106.7304,106.5826,106.6934,26293.0
2019-01-09 14:40:00,115.53,115.65,115.49,115.65,18139.0,106.6934,106.8043,106.6565,106.8043,18139.0
2019-01-09 14:45:00,115.67,116.03,115.67,116.03,21766.0,106.8227,107.1552,106.8227,107.1552,21766.0
2019-01-09 14:50:00,116.05,116.05,115.95,115.99,23155.0,107.1737,107.1737,107.0813,107.1183,23155.0
2019-01-09 14:55:00,115.99,116.05,115.93,116.01,26511.0,107.1183,107.1737,107.0629,107.1367,26511.0
2019-01-09 15:00:00,116.02,116.14,115.94,116.13,33872.0,107.146,107.2568,107.0721,107.2476,33872.0
2019-01-09 15:05:00,116.14,116.14,115.76,115.82,25697.0,107.2568,107.2568,106.9059,106.9613,25697.0
2019-01-09 15:10:00,115.85,115.89,115.6,115.61,21679.0,106.989,107.0259,106.7581,106.7673,21679.0
2019-01-09 15:15:00,115.63,115.78,115.59,115.77,25551.0,106.7858,106.9243,106.7489,106.9151,25551.0
2019-01-09 15:20:00,115.78,115.86,115.76,115.77,38485.0,106.9243,106.9982,106.9059,106.9151,38485.0
2019-01-09 15:25:00,115.78,115.84,115.77,115.81,32095.0,106.9243,106.9797,106.9151,106.952,32095.0
2019-01-09 15:30:00,115.82,115.82,115.62,115.63,94773.0,106.9613,106.9613,106.7766,106.7858,94773.0
2019-01-09 15:35:00,115.63,115.63,115.39,115.52,71676.0,106.7858,106.7858,106.5642,106.6842,71676.0
2019-01-09 15:40:00,115.53,115.56,115.44,115.44,60851.0,106.6934,106.7212,106.6103,106.6103,60851.0
2019-01-09 15:45:00,115.44,115.47,115.33,115.47,82035.0,106.6103,106.638,106.5087,106.638,82035.0
2019-01-09 15:50:00,115.47,115.48,115.38,115.44,81518.0,106.638,106.6473,106.5549,106.6103,81518.0
2019-01-09 15:55:00,115.44,115.54,115.33,115.49,204504.0,106.6103,106.7027,106.5087,106.6565,204504.0
2019-01-10 09:30:00,113.49,114.37,112.9,114.26,94556.0,104.8095,105.6222,104.2646,105.5206,94556.0
2019-01-10 09:35:00,114.13,114.5,114.09,114.45,17720.0,105.4005,105.7422,105.3636,105.6961,17720.0
2019-01-10 09:40:00,114.56,114.91,114.43,114.89,44482.0,105.7976,106.1209,105.6776,106.1024,44482.0
2019-01-10 09:45:00,114.8,115.28,114.8,115.28,98779.0,106.0193,106.4626,106.0193,106.4626,98779.0
2019-01-10 09:50:00,115.36,115.43,114.86,115.16,35214.0,106.5364,106.6011,106.0747,106.3517,35214.0
2019-01-10 09:55:00,115.11,115.12,114.71,114.86,122313.0,106.3056,106.3148,105.9362,106.0747,122313.0
2019-01-10 10:00:00,114.85,114.93,114.68,114.72,36654.0,106.0655,106.1393,105.9085,105.9454,36654.0
2019-01-10 10:05:00,114.69,114.92,114.67,114.8,11475.0,105.9177,106.1301,105.8992,106.0193,11475.0
2019-01-10 10:10:00,114.83,114.97,114.65,114.69,9774.0,106.047,106.1763,105.8808,105.9177,9774.0
2019-01-10 10:15:00,114.63,115.03,114.61,114.84,26605.0,105.8623,106.2317,105.8438,106.0562,26605.0
2019-01-10 10:20:00,114.87,115.17,114.87,114.98,14842.0,106.0839,106.361,106.0839,106.1855,14842.0
2019-01-10 10:25:00,115.0,115.21,114.94,115.2,24389.0,106.204,106.3979,106.1486,106.3887,24389.0
2019-01-10 10:30:00,115.2,115.24,114.86,115.16,39295.0,106.3887,106.4256,106.0747,106.3517,39295.0
2019-01-10 10:35:00,115.15,115.42,115.12,115.35,38367.0,106.3425,106.5919,106.3148,106.5272,38367.0
2019-01-10 10:40:00,115.29,115.49,115.17,115.46,14261.0,106.4718,106.6565,106.361,106.6288,14261.0
2019-01-10 10:45:00,115.46,115.54,115.37,115.39,10906.0,106.6288,106.7027,106.5457,106.5642,10906.0
2019-01-10 10:50:00,115.36,115.49,115.28,115.49,9346.0,106.5364,106.6565,106.4626,106.6565,9346.0
2019-01-10 10:55:00,115.49,115.78,115.38,115.78,13236.0,106.6565,106.9243,106.5549,106.9243,13236.0
2019-01-10 11:00:00,115.73,116.07,115.72,116.07,22462.0,106.8781,107.1921,106.8689,107.1921,22462.0
2019-01-10 11:05:00,116.07,116.13,115.79,116.1,27279.0,107.1921,107.2476,106.9336,107.2198,27279.0
2019-01-10 11:10:00,116.09,116.31,116.03,116.31,23976.0,107.2106,107.4138,107.1552,107.4138,23976.0
2019-01-10 11:15:00,116.32,116.38,116.07,116.11,20463.0,107.423,107.4784,107.1921,107.2291,20463.0
2019-01-10 11:20:00,116.09,116.3,116.01,116.14,18428.0,107.2106,107.4046,107.1367,107.2568,18428.0
2019-01-10 11:25:00,116.14,116.14,115.95,115.95,13454.0,107.2568,107.2568,107.0813,107.0813,13454.0
2019-01-10 11:30:00,115.89,115.93,115.53,115.7,24028.0,107.0259,107.0629,106.6934,106.8504,24028.0
2019-01-10 11:35:00,115.66,115.88,115.61,115.68,12552.0,106.8135,107.0167,106.7673,106.832,12552.0
2019-01-10 11:40:00,115.7,115.7,115.55,115.55,6403.0,106.8504,106.8504,106.7119,106.7119,6403.0
2019-01-10 11:45:00,115.59,115.62,115.5,115.59,8239.0,106.7489,106.7766,106.6657,106.7489,8239.0
2019-01-10 11:50:00,115.62,115.67,115.47,115.62,7519.0,106.7766,106.8227,106.638,106.7766,7519.0
2019-01-10 11:55:00,115.65,115.81,115.63,115.81,5000.0,106.8043,106.952,106.7858,106.952,5000.0
2019-01-10 12:00:00,115.82,115.88,115.64,115.67,6658.0,106.9613,107.0167,106.795,106.8227,6658.0
2019-01-10 12:05:00,115.66,115.81,115.58,115.75,7431.0,106.8135,106.952,106.7396,106.8966,7431.0
2019-01-10 12:10:00,115.78,115.84,115.71,115.8,11473.0,106.9243,106.9797,106.8597,106.9428,11473.0
2019-01-10 12:15:00,115.8,115.87,115.77,115.8,5823.0,106.9428,107.0074,106.9151,106.9428,5823.0
2019-01-10 12:20:00,115.79,115.85,115.76,115.81,10377.0,106.9336,106.989,106.9059,106.952,10377.0
2019-01-10 12:25:00,115.8,115.84,115.76,115.84,8362.0,106.9428,106.9797,106.9059,106.9797,8362.0
2019-01-10 12:30:00,115.83,115.92,115.8,115.9,7704.0,106.9705,107.0536,106.9428,107.0351,7704.0
2019-01-10 12:35:00,115.9,115.99,115.87,115.98,6834.0,107.0351,107.1183,107.0074,107.109,6834.0
2019-01-10 12:40:00,115.96,115.97,115.65,115.7,5870.0,107.0906,107.0998,106.8043,106.8504,5870.0
2019-01-10 12:45:00,115.72,116.03,115.69,115.97,8604.0,106.8689,107.1552,106.8412,107.0998,8604.0
2019-01-10 12:50:00,115.9,116.11,115.89,115.9,5653.0,107.0351,107.2291,107.0259,107.0351,5653.0
2019-01-10 12:55:00,115.95,116.04,115.84,115.99,4434.0,107.0813,107.1644,106.9797,107.1183,4434.0
2019-01-10 13:00:00,116.02,116.02,115.79,115.87,5816.0,107.146,107.146,106.9336,107.0074,5816.0
2019-01-10 13:05:00,115.92,115.93,115.62,115.63,10587.0,107.0536,107.0629,106.7766,106.7858,10587.0
2019-01-10 13:10:00,115.66,115.81,115.65,115.66,13153.0,106.8135,106.952,106.8043,106.8135,13153.0
2019-01-10 13:15:00,115.64,115.76,115.57,115.74,10820.0,106.795,106.9059,106.7304,106.8874,10820.0
2019-01-10 13:20:00,115.74,115.74,115.66,115.67,13457.0,106.8874,106.8874,106.8135,106.8227,13457.0
2019-01-10 13:25:00,115.71,115.77,115.67,115.76,5446.0,106.8597,106.9151,106.8227,106.9059,5446.0
2019-01-10 13:30:00,115.73,115.75,115.6,115.69,13202.0,106.8781,106.8966,106.7581,106.8412,13202.0
2019-01-10 13:35:00,115.67,115.7,115.27,115.27,30861.0,106.8227,106.8504,106.4533,106.4533,30861.0
2019-01-10 13:40:00,115.28,115.34,115.14,115.2,18450.0,106.4626,106.518,106.3333,106.3887,18450.0
2019-01-10 13:45:00,115.18,115.43,115.18,115.39,6855.0,106.3702,106.6011,106.3702,106.5642,6855.0
2019-01-10 13:50:00,115.42,115.57,115.41,115.54,7525.0,106.5919,106.7304,106.5826,106.7027,7525.0
2019-01-10 13:55:00,115.53,115.63,115.51,115.58,6874.0,106.6934,106.7858,106.675,106.7396,6874.0
2019-01-10 14:00:00,115.59,115.86,115.58,115.81,13245.0,106.7489,106.9982,106.7396,106.952,13245.0
2019-01-10 14:05:00,115.82,116.12,115.82,116.05,15260.0,106.9613,107.2383,106.9613,107.1737,15260.0
2019-01-10 14:10:00,116.04,116.08,115.83,115.84,9901.0,107.1644,107.2014,106.9705,106.9797,9901.0
2019-01-10 14:15:00,115.84,116.04,115.83,116.03,9807.0,106.9797,107.1644,106.9705,107.1552,9807.0
2019-01-10 14:20:00,116.04,116.17,115.93,116.0,25417.0,107.1644,107.2845,107.0629,107.1275,25417.0
2019-01-10 14:25:00,116.02,116.05,115.97,116.04,10248.0,107.146,107.1737,107.0998,107.1644,10248.0
2019-01-10 14:30:00,116.06,116.1,115.96,116.03,12453.0,107.1829,107.2198,107.0906,107.1552,12453.0
2019-01-10 14:35:00,116.0,116.05,115.97,116.01,12974.0,107.1275,107.1737,107.0998,107.1367,12974.0
2019-01-10 14:40:00,115.99,116.15,115.99,116.04,19961.0,107.1183,107.266,107.1183,107.1644,19961.0
2019-01-10 14:45:00,116.06,116.07,115.65,115.69,17643.0,107.1829,107.1921,106.8043,106.8412,17643.0
2019-01-10 14:50:00,115.71,115.74,115.59,115.67,19265.0,106.8597,106.8874,106.7489,106.8227,19265.0
2019-01-10 14:55:00,115.64,115.81,115.56,115.77,13297.0,106.795,106.952,106.7212,106.9151,13297.0
2019-01-10 15:00:00,115.77,116.09,115.75,116.03,14098.0,106.9151,107.2106,106.8966,107.1552,14098.0
2019-01-10 15:05:00,116.04,116.19,116.02,116.1,12095.0,107.1644,107.303,107.146,107.2198,12095.0
2019-01-10 15:10:00,116.06,116.15,115.97,116.1,13275.0,107.1829,107.266,107.0998,107.2198,13275.0
2019-01-10 15:15:00,116.12,116.24,116.11,116.23,11378.0,107.2383,107.3491,107.2291,107.3399,11378.0
2019-01-10 15:20:00,116.23,116.28,116.12,116.18,10962.0,107.3399,107.3861,107.2383,107.2937,10962.0
2019-01-10 15:25:00,116.15,116.22,116.07,116.13,17103.0,107.266,107.3307,107.1921,107.2476,17103.0
2019-01-10 15:30:00,116.13,116.39,116.12,116.37,30559.0,107.2476,107.4877,107.2383,107.4692,30559.0
2019-01-10 15:35:00,116.34,116.4,116.29,116.32,18924.0,107.4415,107.4969,107.3953,107.423,18924.0
2019-01-10 15:40:00,116.3,116.39,116.3,116.36,32406.0,107.4046,107.4877,107.4046,107.46,32406.0
2019-01-10 15:45:00,116.38,116.46,116.29,116.31,32950.0,107.4784,107.5523,107.3953,107.4138,32950.0
2019-01-10 15:50:00,116.3,116.4,116.3,116.38,39319.0,107.4046,107.4969,107.4046,107.4784,39319.0
2019-01-10 15:55:00,116.38,116.61,116.29,116.52,96307.0,107.4784,107.6908,107.3953,107.6077,96307.0
2019-01-11 09:30:00,116.5,116.98,116.11,116.94,28021.0,107.5893,108.0325,107.2291,107.9956,28021.0
2019-01-11 09:35:00,116.8,117.24,116.68,117.03,63837.0,107.8663,108.2727,107.7555,108.0787,63837.0
2019-01-11 09:40:00,117.03,117.05,116.44,116.44,82405.0,108.0787,108.0972,107.5338,107.5338,82405.0
2019-01-11 09:45:00,116.6,116.83,116.43,116.52,16735.0,107.6816,107.894,107.5246,107.6077,16735.0
2019-01-11 09:50:00,116.55,116.64,116.19,116.2,24279.0,107.6354,107.7185,107.303,107.3122,24279.0
2019-01-11 09:55:00,116.15,116.2,115.64,116.19,38588.0,107.266,107.3122,106.795,107.303,38588.0
2019-01-11 10:00:00,116.19,116.25,115.93,116.25,38614.0,107.303,107.3584,107.0629,107.3584,38614.0
2019-01-11 10:05:00,116.25,116.52,116.13,116.18,18336.0,107.3584,107.6077,107.2476,107.2937,18336.0
2019-01-11 10:10:00,116.3,116.37,115.92,115.92,14695.0,107.4046,107.4692,107.0536,107.0536,14695.0
2019-01-11 10:15:00,115.88,116.21,115.86,116.0,17177.0,107.0167,107.3214,106.9982,107.1275,17177.0
2019-01-11 10:20:00,115.94,116.38,115.91,116.32,14118.0,107.0721,107.4784,107.0444,107.423,14118.0
2019-01-11 10:25:00,116.29,116.41,116.2,116.34,12383.0,107.3953,107.5061,107.3122,107.4415,12383.0
2019-01-11 10:30:00,116.32,116.32,116.03,116.23,15700.0,107.423,107.423,107.1552,107.3399,15700.0
2019-01-11 10:35:00,116.24,116.41,116.22,116.29,19737.0,107.3491,107.5061,107.3307,107.3953,19737.0
2019-01-11 10:40:00,116.31,116.34,116.03,116.22,9414.0,107.4138,107.4415,107.1552,107.3307,9414.0
2019-01-11 10:45:00,116.22,116.34,116.15,116.27,6721.0,107.3307,107.4415,107.266,107.3768,6721.0
2019-01-11 10:50:00,116.21,116.24,116.05,116.12,17983.0,107.3214,107.3491,107.1737,107.2383,17983.0
2019-01-11 10:55:00,116.17,116.19,116.09,116.13,15883.0,107.2845,107.303,107.2106,107.2476,15883.0
2019-01-11 11:00:00,116.15,116.17,116.01,116.14,10072.0,107.266,107.2845,107.1367,107.2568,10072.0
2019-01-11 11:05:00,116.16,116.16,115.95,116.04,10880.0,107.2753,107.2753,107.0813,107.1644,10880.0
2019-01-11 11:10:00,116.07,116.11,115.9,116.01,9772.0,107.1921,107.2291,107.0351,107.1367,9772.0
2019-01-11 11:15:00,116.06,116.07,115.94,116.05,7856.0,107.1829,107.1921,107.0721,107.1737,7856.0
2019-01-11 11:20:00,116.06,116.14,116.0,116.14,10431.0,107.1829,107.2568,107.1275,107.2568,10431.0
2019-01-11 11:25:00,116.18,116.18,116.01,116.02,8419.0,107.2937,107.2937,107.1367,107.146,8419.0
2019-01-11 11:30:00,116.04,116.23,115.95,116.23,12588.0,107.1644,107.3399,107.0813,107.3399,12588.0
2019-01-11 11:35:00,116.22,116.29,116.15,116.15,6979.0,107.3307,107.3953,107.266,107.266,6979.0
2019-01-11 11:40:00,116.18,116.25,116.15,116.18,14254.0,107.2937,107.3584,107.266,107.2937,14254.0
2019-01-11 11:45:00,116.18,116.27,116.18,116.26,7366.0,107.2937,107.3768,107.2937,107.3676,7366.0
2019-01-11 11:50:00,116.25,116.28,116.17,116.24,10567.0,107.3584,107.3861,107.2845,107.3491,10567.0
2019-01-11 11:55:00,116.21,116.35,116.2,116.25,14234.0,107.3214,107.4507,107.3122,107.3584,14234.0
2019-01-11 12:00:00,116.23,116.3,116.19,116.25,14302.0,107.3399,107.4046,107.303,107.3584,14302.0
2019-01-11 12:05:00,116.23,116.32,116.21,116.28,10261.0,107.3399,107.423,107.3214,107.3861,10261.0
2019-01-11 12:10:00,116.28,116.33,116.22,116.22,15693.0,107.3861,107.4323,107.3307,107.3307,15693.0
2019-01-11 12:15:00,116.23,116.26,116.16,116.24,15546.0,107.3399,107.3676,107.2753,107.3491,15546.0
2019-01-11 12:20:00,116.26,116.29,116.19,116.29,10013.0,107.3676,107.3953,107.303,107.3953,10013.0
2019-01-11 12:25:00,116.28,116.4,116.26,116.37,5931.0,107.3861,107.4969,107.3676,107.4692,5931.0
2019-01-11 12:30:00,116.39,116.5,116.32,116.5,7559.0,107.4877,107.5893,107.423,107.5893,7559.0
2019-01-11 12:35:00,116.5,116.67,116.5,116.59,11612.0,107.5893,107.7463,107.5893,107.6724,11612.0
2019-01-11 12:40:00,116.61,116.63,116.47,116.5,3650.0,107.6908,107.7093,107.5615,107.5893,3650.0
2019-01-11 12:45:00,116.48,116.48,116.34,116.36,7720.0,107.5708,107.5708,107.4415,107.46,7720.0
2019-01-11 12:50:00,116.39,116.4,116.27,116.28,8521.0,107.4877,107.4969,107.3768,107.3861,8521.0
2019-01-11 12:55:00,116.29,116.29,116.17,116.21,14477.0,107.3953,107.3953,107.2845,107.3214,14477.0
2019-01-11 13:00:00,116.2,116.23,116.05,116.1,13320.0,107.3122,107.3399,107.1737,107.2198,13320.0
2019-01-11 13:05:00,116.1,116.13,115.95,115.97,13914.0,107.2198,107.2476,107.0813,107.0998,13914.0
2019-01-11 13:10:00,115.96,115.98,115.84,115.86,38046.0,107.0906,107.109,106.9797,106.9982,38046.0
2019-01-11 13:15:00,115.87,116.04,115.84,116.02,10539.0,107.0074,107.1644,106.9797,107.146,10539.0
2019-01-11 13:20:00,116.04,116.11,116.03,116.06,6721.0,107.1644,107.2291,107.1552,107.1829,6721.0
2019-01-11 13:25:00,116.04,116.31,116.04,116.26,35313.0,107.1644,107.4138,107.1644,107.3676,35313.0
2019-01-11 13:30:00,116.29,116.43,116.29,116.37,8841.0,107.3953,107.5246,107.3953,107.4692,8841.0
2019-01-11 13:35:00,116.36,116.36,116.26,116.29,6300.0,107.46,107.46,107.3676,107.3953,6300.0
2019-01-11 13:40:00,116.3,116.35,116.22,116.23,7970.0,107.4046,107.4507,107.3307,107.3399,7970.0
2019-01-11 13:45:00,116.23,116.31,116.21,116.21,10672.0,107.3399,107.4138,107.3214,107.3214,10672.0
2019-01-11 13:50:00,116.22,116.32,116.14,116.15,9502.0,107.3307,107.423,107.2568,107.266,9502.0
2019-01-11 13:55:00,116.16,116.26,116.12,116.18,7973.0,107.2753,107.3676,107.2383,107.2937,7973.0
2019-01-11 14:00:00,116.16,116.26,116.09,116.18,8136.0,107.2753,107.3676,107.2106,107.2937,8136.0
2019-01-11 14:05:00,116.19,116.26,116.18,116.23,7201.0,107.303,107.3676,107.2937,107.3399,7201.0
2019-01-11 14:10:00,116.26,116.28,116.17,116.2,17186.0,107.3676,107.3861,107.2845,107.3122,17186.0
2019-01-11 14:15:00,116.22,116.29,116.2,116.2,8106.0,107.3307,107.3953,107.3122,107.3122,8106.0
2019-01-11 14:20:00,116.19,116.22,116.08,116.09,11258.0,107.303,107.3307,107.2014,107.2106,11258.0
2019-01-11 14:25:00,116.08,116.3,116.05,116.25,32427.0,107.2014,107.4046,107.1737,107.3584,32427.0
2019-01-11 14:30:00,116.26,116.38,116.17,116.31,20318.0,107.3676,107.4784,107.2845,107.4138,20318.0
2019-01-11 14:35:00,116.3,116.36,116.3,116.31,6501.0,107.4046,107.46,107.4046,107.4138,6501.0
2019-01-11 14:40:00,116.31,116.41,116.25,116.38,9422.0,107.4138,107.5061,107.3584,107.4784,9422.0
2019-01-11 14:45:00,116.35,116.43,116.31,116.33,14696.0,107.4507,107.5246,107.4138,107.4323,14696.0
2019-01-11 14:50:00,116.34,116.36,116.1,116.13,13605.0,107.4415,107.46,107.2198,107.2476,13605.0
2019-01-11 14:55:00,116.1,116.14,116.05,116.09,8338.0,107.2198,107.2568,107.1737,107.2106,8338.0
2019-01-11 15:00:00,116.08,116.11,116.04,116.08,16924.0,107.2014,107.2291,107.1644,107.2014,16924.0
2019-01-11 15:05:00,116.09,116.19,116.05,116.08,12860.0,107.2106,107.303,107.1737,107.2014,12860.0
2019-01-11 15:10:00,116.04,116.06,115.86,115.86,12680.0,107.1644,107.1829,106.9982,106.9982,12680.0
2019-01-11 15:15:00,115.86,115.96,115.85,115.96,12175.0,106.9982,107.0906,106.989,107.0906,12175.0
2019-01-11 15:20:00,115.96,116.1,115.94,116.01,23332.0,107.0906,107.2198,107.0721,107.1367,23332.0
2019-01-11 15:25:00,116.01,116.05,115.98,115.99,15051.0,107.1367,107.1737,107.109,107.1183,15051.0
2019-01-11 15:30:00,116.0,116.09,116.0,116.06,21536.0,107.1275,107.2106,107.1275,107.1829,21536.0
2019-01-11 15:35:00,116.06,116.11,116.04,116.05,20869.0,107.1829,107.2291,107.1644,107.1737,20869.0
2019-01-11 15:40:00,116.06,116.11,116.03,116.05,53912.0,107.1829,107.2291,107.1552,107.1737,53912.0
2019-01-11 15:45:00,116.05,116.16,116.05,116.12,40539.0,107.1737,107.2753,107.1737,107.2383,40539.0
2019-01-11 15:50:00,116.13,116.13,116.0,116.04,98886.0,107.2476,107.2476,107.1275,107.1644,98886.0
2019-01-11 15:55:00,116.05,116.15,115.92,116.0,159188.0,107.1737,107.266,107.0536,107.1275,159188.0
2019-01-14 09:30:00,115.82,115.98,115.26,115.43,47127.0,106.9613,107.109,106.4441,106.6011,47127.0
2019-01-14 09:35:00,115.48,115.68,115.18,115.18,13451.0,106.6473,106.832,106.3702,106.3702,13451.0
2019-01-14 09:40:00,115.11,115.4,115.03,115.35,45332.0,106.3056,106.5734,106.2317,106.5272,45332.0
2019-01-14 09:45:00,115.39,115.65,115.22,115.48,12046.0,106.5642,106.8043,106.4072,106.6473,12046.0
2019-01-14 09:50:00,115.45,115.68,115.36,115.63,12552.0,106.6196,106.832,106.5364,106.7858,12552.0
2019-01-14 09:55:00,115.61,115.62,115.22,115.43,16259.0,106.7673,106.7766,106.4072,106.6011,16259.0
2019-01-14 10:00:00,115.39,115.62,115.39,115.51,9717.0,106.5642,106.7766,106.5642,106.675,9717.0
2019-01-14 10:05:00,115.57,115.85,115.55,115.84,10749.0,106.7304,106.989,106.7119,106.9797,10749.0
2019-01-14 10:10:00,115.8,115.85,115.55,115.61,6857.0,106.9428,106.989,106.7119,106.7673,6857.0
2019-01-14 10:15:00,115.6,115.89,115.45,115.88,11450.0,106.7581,107.0259,106.6196,107.0167,11450.0
2019-01-14 10:20:00,115.87,115.96,115.77,115.85,6140.0,107.0074,107.0906,106.9151,106.989,6140.0
2019-01-14 10:25:00,115.84,115.85,115.66,115.66,7364.0,106.9797,106.989,106.8135,106.8135,7364.0
2019-01-14 10:30:00,115.64,115.72,115.53,115.72,5962.0,106.795,106.8689,106.6934,106.8689,5962.0
2019-01-14 10:35:00,115.73,115.77,115.61,115.61,5353.0,106.8781,106.9151,106.7673,106.7673,5353.0
2019-01-14 10:40:00,115.61,115.79,115.59,115.79,8565.0,106.7673,106.9336,106.7489,106.9336,8565.0
2019-01-14 10:45:00,115.8,115.87,115.6,115.63,12807.0,106.9428,107.0074,106.7581,106.7858,12807.0
2019-01-14 10:50:00,115.55,115.56,115.33,115.38,9800.0,106.7119,106.7212,106.5087,106.5549,9800.0
2019-01-14 10:55:00,115.36,115.57,115.3,115.5,10145.0,106.5364,106.7304,106.481,106.6657,10145.0
2019-01-14 11:00:00,115.47,115.47,115.26,115.3,14186.0,106.638,106.638,106.4441,106.481,14186.0
2019-01-14 11:05:00,115.26,115.26,114.8,114.95,53656.0,106.4441,106.4441,106.0193,106.1578,53656.0
2019-01-14 11:10:00,114.96,115.1,114.77,114.8,29721.0,106.167,106.2963,105.9916,106.0193,29721.0
2019-01-14 11:15:00,114.76,114.78,114.58,114.67,18128.0,105.9823,106.0008,105.8161,105.8992,18128.0
2019-01-14 11:20:00,114.68,114.88,114.68,114.75,11162.0,105.9085,106.0932,105.9085,105.9731,11162.0
2019-01-14 11:25:00,114.8,114.8,114.57,114.66,9926.0,106.0193,106.0193,105.8069,105.89,9926.0
2019-01-14 11:30:00,114.71,114.94,114.62,114.91,12621.0,105.9362,106.1486,105.853,106.1209,12621.0
2019-01-14 11:35:00,114.92,115.02,114.82,114.83,21038.0,106.1301,106.2225,106.0378,106.047,21038.0
2019-01-14 11:40:00,114.84,114.85,114.65,114.69,120919.0,106.0562,106.0655,105.8808,105.9177,120919.0
2019-01-14 11:45:00,114.69,114.73,114.62,114.67,11784.0,105.9177,105.9546,105.853,105.8992,11784.0
2019-01-14 11:50:00,114.63,114.67,114.55,114.56,9375.0,105.8623,105.8992,105.7884,105.7976,9375.0
2019-01-14 11:55:00,114.57,114.67,114.52,114.67,8987.0,105.8069,105.8992,105.7607,105.8992,8987.0
2019-01-14 12:00:00,114.69,114.72,114.64,114.7,7807.0,105.9177,105.9454,105.8715,105.9269,7807.0
2019-01-14 12:05:00,114.7,114.73,114.63,114.7,10327.0,105.9269,105.9546,105.8623,105.9269,10327.0
2019-01-14 12:10:00,114.71,114.71,114.59,114.6,10838.0,105.9362,105.9362,105.8253,105.8346,10838.0
2019-01-14 12:15:00,114.62,114.73,114.62,114.64,17149.0,105.853,105.9546,105.853,105.8715,17149.0
2019-01-14 12:20:00,114.65,114.67,114.56,114.56,268465.0,105.8808,105.8992,105.7976,105.7976,268465.0
2019-01-14 12:25:00,114.58,114.59,114.41,114.57,7551.0,105.8161,105.8253,105.6591,105.8069,7551.0
2019-01-14 12:30:00,114.6,114.73,114.57,114.7,8615.0,105.8346,105.9546,105.8069,105.9269,8615.0
2019-01-14 12:35:00,114.68,114.81,114.68,114.79,11122.0,105.9085,106.0285,105.9085,106.01,11122.0
2019-01-14 12:40:00,114.79,114.85,114.73,114.84,8289.0,106.01,106.0655,105.9546,106.0562,8289.0
2019-01-14 12:45:00,114.84,114.92,114.71,114.71,13095.0,106.0562,106.1301,105.9362,105.9362,13095.0
2019-01-14 12:50:00,114.69,114.69,114.55,114.62,12115.0,105.9177,105.9177,105.7884,105.853,12115.0
2019-01-14 12:55:00,114.63,114.68,114.58,114.68,7268.0,105.8623,105.9085,105.8161,105.9085,7268.0
2019-01-14 13:00:00,114.68,114.68,114.55,114.61,8802.0,105.9085,105.9085,105.7884,105.8438,8802.0
2019-01-14 13:05:00,114.6,114.67,114.58,114.64,6482.0,105.8346,105.8992,105.8161,105.8715,6482.0
2019-01-14 13:10:00,114.68,114.78,114.58,114.76,13267.0,105.9085,106.0008,105.8161,105.9823,13267.0
2019-01-14 13:15:00,114.75,114.81,114.68,114.72,6210.0,105.9731,106.0285,105.9085,105.9454,6210.0
2019-01-14 13:20:00,114.73,114.78,114.65,114.66,54304.0,105.9546,106.0008,105.8808,105.89,54304.0
2019-01-14 13:25:00,114.64,114.66,114.52,114.64,15654.0,105.8715,105.89,105.7607,105.8715,15654.0
2019-01-14 13:30:00,114.61,114.69,114.57,114.69,9379.0,105.8438,105.9177,105.8069,105.9177,9379.0
2019-01-14 13:35:00,114.71,114.81,114.64,114.67,77510.0,105.9362,106.0285,105.8715,105.8992,77510.0
2019-01-14 13:40:00,114.67,114.71,114.59,114.69,72884.0,105.8992,105.9362,105.8253,105.9177,72884.0
2019-01-14 13:45:00,114.68,114.76,114.62,114.63,16916.0,105.9085,105.9823,105.853,105.8623,16916.0
2019-01-14 13:50:00,114.64,114.64,114.43,114.49,10000.0,105.8715,105.8715,105.6776,105.733,10000.0
2019-01-14 13:55:00,114.48,114.52,114.27,114.31,16601.0,105.7238,105.7607,105.5298,105.5668,16601.0
2019-01-14 14:00:00,114.35,114.35,114.14,114.17,23775.0,105.6037,105.6037,105.4098,105.4375,23775.0
2019-01-14 14:05:00,114.19,114.36,114.19,114.24,16314.0,105.4559,105.6129,105.4559,105.5021,16314.0
2019-01-14 14:10:00,114.23,114.23,113.98,113.98,22737.0,105.4929,105.4929,105.262,105.262,22737.0
2019-01-14 14:15:00,114.01,114.07,113.86,114.05,46077.0,105.2897,105.3451,105.1512,105.3266,46077.0
2019-01-14 14:20:00,114.04,114.07,113.94,113.94,22208.0,105.3174,105.3451,105.2251,105.2251,22208.0
2019-01-14 14:25:00,113.95,113.97,113.82,113.83,15637.0,105.2343,105.2528,105.1142,105.1235,15637.0
2019-01-14 14:30:00,113.86,114.0,113.85,113.94,14373.0,105.1512,105.2805,105.1419,105.2251,14373.0
2019-01-14 14:35:00,113.93,114.08,113.93,113.97,23215.0,105.2158,105.3544,105.2158,105.2528,23215.0
2019-01-14 14:40:00,113.99,114.03,113.91,113.95,10237.0,105.2712,105.3082,105.1974,105.2343,10237.0
2019-01-14 14:45:00,113.94,113.99,113.88,113.97,127203.0,105.2251,105.2712,105.1696,105.2528,127203.0
2019-01-14 14:50:00,113.97,114.04,113.9,113.93,25207.0,105.2528,105.3174,105.1881,105.2158,25207.0
2019-01-14 14:55:00,113.95,114.15,113.92,114.02,39614.0,105.2343,105.419,105.2066,105.2989,39614.0
2019-01-14 15:00:00,114.06,114.11,114.02,114.06,22378.0,105.3359,105.3821,105.2989,105.3359,22378.0
2019-01-14 15:05:00,114.1,114.12,113.93,114.0,16007.0,105.3728,105.3913,105.2158,105.2805,16007.0
2019-01-14 15:10:00,113.98,113.99,113.77,113.78,29358.0,105.262,105.2712,105.0681,105.0773,29358.0
2019-01-14 15:15:00,113.81,113.89,113.78,113.84,23617.0,105.105,105.1789,105.0773,105.1327,23617.0
2019-01-14 15:20:00,113.84,113.87,113.73,113.81,30626.0,105.1327,105.1604,105.0311,105.105,30626.0
2019-01-14 15:25:00,113.82,113.83,113.53,113.55,49982.0,105.1142,105.1235,104.8464,104.8649,49982.0
2019-01-14 15:30:00,113.56,113.76,113.55,113.57,29476.0,104.8741,105.0588,104.8649,104.8834,29476.0
2019-01-14 15:35:00,113.56,113.57,113.44,113.48,34864.0,104.8741,104.8834,104.7633,104.8002,34864.0
2019-01-14 15:40:00,113.47,113.47,113.34,113.39,46316.0,104.791,104.791,104.671,104.7171,46316.0
2019-01-14 15:45:00,113.37,113.41,113.21,113.23,67178.0,104.6987,104.7356,104.5509,104.5694,67178.0
2019-01-14 15:50:00,113.23,113.33,113.18,113.2,72078.0,104.5694,104.6617,104.5232,104.5417,72078.0
2019-01-14 15:55:00,113.21,113.32,113.04,113.06,281284.0,104.5509,104.6525,104.3939,104.4124,281284.0
2019-01-15 09:30:00,112.95,113.32,112.6,113.18,62820.0,104.3108,104.6525,103.9876,104.5232,62820.0
2019-01-15 09:35:00,113.15,113.65,113.05,113.64,14158.0,104.4955,104.9572,104.4031,104.948,14158.0
2019-01-15 09:40:00,113.58,113.68,113.02,113.13,7251.0,104.8926,104.9849,104.3754,104.477,7251.0
2019-01-15 09:45:00,113.17,113.34,113.15,113.26,10654.0,104.514,104.671,104.4955,104.5971,10654.0
2019-01-15 09:50:00,113.29,113.79,113.29,113.72,14032.0,104.6248,105.0865,104.6248,105.0219,14032.0
2019-01-15 09:55:00,113.88,113.95,113.7,113.75,10891.0,105.1696,105.2343,105.0034,105.0496,10891.0
2019-01-15 10:00:00,113.84,114.25,113.78,114.18,20977.0,105.1327,105.5113,105.0773,105.4467,20977.0
2019-01-15 10:05:00,114.19,114.19,113.7,113.7,17034.0,105.4559,105.4559,105.0034,105.0034,17034.0
2019-01-15 10:10:00,113.65,113.68,113.36,113.47,75444.0,104.9572,104.9849,104.6894,104.791,75444.0
2019-01-15 10:15:00,113.46,113.81,113.36,113.66,18706.0,104.7818,105.105,104.6894,104.9665,18706.0
2019-01-15 10:20:00,113.59,113.81,113.36,113.45,15495.0,104.9018,105.105,104.6894,104.7725,15495.0
2019-01-15 10:25:00,113.47,113.78,113.43,113.75,9947.0,104.791,105.0773,104.7541,105.0496,9947.0
2019-01-15 10:30:00,113.88,113.88,113.61,113.81,54334.0,105.1696,105.1696,104.9203,105.105,54334.0
2019-01-15 10:35:00,113.87,113.93,113.47,113.52,14026.0,105.1604,105.2158,104.791,104.8372,14026.0
2019-01-15 10:40:00,113.5,113.7,113.38,113.38,45266.0,104.8187,105.0034,104.7079,104.7079,45266.0
2019-01-15 10:45:00,113.37,113.47,113.17,113.23,16356.0,104.6987,104.791,104.514,104.5694,16356.0
2019-01-15 10:50:00,113.22,113.31,113.05,113.19,25772.0,104.5601,104.6432,104.4031,104.5324,25772.0
2019-01-15 10:55:00,113.19,113.4,113.02,113.34,17386.0,104.5324,104.7264,104.3754,104.671,17386.0
2019-01-15 11:00:00,113.34,113.54,113.3,113.4,18544.0,104.671,104.8557,104.634,104.7264,18544.0
2019-01-15 11:05:00,113.43,113.56,113.3,113.52,18358.0,104.7541,104.8741,104.634,104.8372,18358.0
2019-01-15 11:10:00,113.52,113.52,113.23,113.26,29344.0,104.8372,104.8372,104.5694,104.5971,29344.0
2019-01-15 11:15:00,113.24,113.43,113.24,113.39,13725.0,104.5786,104.7541,104.5786,104.7171,13725.0
2019-01-15 11:20:00,113.45,113.5,113.28,113.3,10423.0,104.7725,104.8187,104.6155,104.634,10423.0
2019-01-15 11:25:00,113.3,113.61,113.23,113.45,12997.0,104.634,104.9203,104.5694,104.7725,12997.0
2019-01-15 11:30:00,113.46,113.49,113.26,113.29,8900.0,104.7818,104.8095,104.5971,104.6248,8900.0
2019-01-15 11:35:00,113.29,113.43,113.26,113.37,11400.0,104.6248,104.7541,104.5971,104.6987,11400.0
2019-01-15 11:40:00,113.4,113.56,113.37,113.38,16401.0,104.7264,104.8741,104.6987,104.7079,16401.0
2019-01-15 11:45:00,113.4,113.5,113.4,113.46,12203.0,104.7264,104.8187,104.7264,104.7818,12203.0
2019-01-15 11:50:00,113.45,113.55,113.26,113.52,16532.0,104.7725,104.8649,104.5971,104.8372,16532.0
2019-01-15 11:55:00,113.53,113.69,113.41,113.56,47408.0,104.8464,104.9942,104.7356,104.8741,47408.0
2019-01-15 12:00:00,113.59,113.77,113.54,113.67,18106.0,104.9018,105.0681,104.8557,104.9757,18106.0
2019-01-15 12:05:00,113.68,113.72,113.54,113.59,13271.0,104.9849,105.0219,104.8557,104.9018,13271.0
2019-01-15 12:10:00,113.58,113.71,113.49,113.5,87619.0,104.8926,105.0127,104.8095,104.8187,87619.0
2019-01-15 12:15:00,113.5,113.56,113.27,113.37,32096.0,104.8187,104.8741,104.6063,104.6987,32096.0
2019-01-15 12:20:00,113.36,113.38,113.24,113.33,14253.0,104.6894,104.7079,104.5786,104.6617,14253.0
2019-01-15 12:25:00,113.3,113.31,113.0,113.08,14377.0,104.634,104.6432,104.357,104.4308,14377.0
2019-01-15 12:30:00,113.04,113.1,112.94,113.07,13457.0,104.3939,104.4493,104.3015,104.4216,13457.0
2019-01-15 12:35:00,113.04,113.21,113.04,113.2,13444.0,104.3939,104.5509,104.3939,104.5417,13444.0
2019-01-15 12:40:00,113.2,113.33,113.13,113.18,16798.0,104.5417,104.6617,104.477,104.5232,16798.0
2019-01-15 12:45:00,113.14,113.19,113.02,113.13,22670.0,104.4862,104.5324,104.3754,104.477,22670.0
2019-01-15 12:50:00,113.13,113.22,113.04,113.04,11935.0,104.477,104.5601,104.3939,104.3939,11935.0
2019-01-15 12:55:00,113.05,113.15,112.99,113.15,12592.0,104.4031,104.4955,104.3477,104.4955,12592.0
2019-01-15 13:00:00,113.15,113.21,113.07,113.1,13536.0,104.4955,104.5509,104.4216,104.4493,13536.0
2019-01-15 13:05:00,113.12,113.12,112.99,113.11,13454.0,104.4678,104.4678,104.3477,104.4585,13454.0
2019-01-15 13:10:00,113.12,113.25,113.06,113.06,80110.0,104.4678,104.5878,104.4124,104.4124,80110.0
2019-01-15 13:15:00,113.06,113.15,113.03,113.1,19125.0,104.4124,104.4955,104.3847,104.4493,19125.0
2019-01-15 13:20:00,113.11,113.14,113.02,113.03,9665.0,104.4585,104.4862,104.3754,104.3847,9665.0
2019-01-15 13:25:00,113.02,113.1,112.98,113.08,18561.0,104.3754,104.4493,104.3385,104.4308,18561.0
2019-01-15 13:30:00,113.08,113.11,113.02,113.02,18027.0,104.4308,104.4585,104.3754,104.3754,18027.0
2019-01-15 13:35:00,113.03,113.17,112.97,113.08,18629.0,104.3847,104.514,104.3293,104.4308,18629.0
2019-01-15 13:40:00,113.09,113.15,112.99,113.03,16509.0,104.4401,104.4955,104.3477,104.3847,16509.0
2019-01-15 13:45:00,113.01,113.05,112.93,113.05,12824.0,104.3662,104.4031,104.2923,104.4031,12824.0
2019-01-15 13:50:00,113.0,113.03,112.95,112.95,14798.0,104.357,104.3847,104.3108,104.3108,14798.0
2019-01-15 13:55:00,112.99,113.0,112.83,112.88,18060.0,104.3477,104.357,104.2,104.2461,18060.0
2019-01-15 14:00:00,112.88,113.04,112.75,112.75,22246.0,104.2461,104.3939,104.1261,104.1261,22246.0
2019-01-15 14:05:00,112.76,112.91,112.66,112.86,18969.0,104.1353,104.2738,104.043,104.2277,18969.0
2019-01-15 14:10:00,112.91,113.0,112.68,112.68,19807.0,104.2738,104.357,104.0614,104.0614,19807.0
2019-01-15 14:15:00,112.67,112.69,112.5,112.51,27010.0,104.0522,104.0707,103.8952,103.9044,27010.0
2019-01-15 14:20:00,112.51,112.51,112.33,112.46,25802.0,103.9044,103.9044,103.7382,103.8583,25802.0
2019-01-15 14:25:00,112.46,112.46,112.14,112.17,19500.0,103.8583,103.8583,103.5627,103.5904,19500.0
2019-01-15 14:30:00,112.19,112.2,112.07,112.14,23412.0,103.6089,103.6181,103.4981,103.5627,23412.0
2019-01-15 14:35:00,112.15,112.19,111.9,112.07,38934.0,103.572,103.6089,103.3411,103.4981,38934.0
2019-01-15 14:40:00,112.05,112.41,112.05,112.17,23795.0,103.4796,103.8121,103.4796,103.5904,23795.0
2019-01-15 14:45:00,112.18,112.2,112.01,112.07,25512.0,103.5997,103.6181,103.4427,103.4981,25512.0
2019-01-15 14:50:00,112.07,112.18,111.99,112.16,30812.0,103.4981,103.5997,103.4242,103.5812,30812.0
2019-01-15 14:55:00,112.16,112.16,111.99,112.01,34649.0,103.5812,103.5812,103.4242,103.4427,34649.0
2019-01-15 15:00:00,112.03,112.12,112.0,112.07,27065.0,103.4612,103.5443,103.4334,103.4981,27065.0
2019-01-15 15:05:00,112.1,112.19,112.05,112.17,27286.0,103.5258,103.6089,103.4796,103.5904,27286.0
2019-01-15 15:10:00,112.17,112.26,111.99,112.04,43331.0,103.5904,103.6736,103.4242,103.4704,43331.0
2019-01-15 15:15:00,112.08,112.17,112.0,112.02,28903.0,103.5073,103.5904,103.4334,103.4519,28903.0
2019-01-15 15:20:00,112.0,112.04,111.9,111.97,53285.0,103.4334,103.4704,103.3411,103.4057,53285.0
2019-01-15 15:25:00,111.97,112.13,111.97,112.09,43856.0,103.4057,103.5535,103.4057,103.5166,43856.0
2019-01-15 15:30:00,112.09,112.15,112.04,112.14,34949.0,103.5166,103.572,103.4704,103.5627,34949.0
2019-01-15 15:35:00,112.14,112.33,112.13,112.33,50843.0,103.5627,103.7382,103.5535,103.7382,50843.0
2019-01-15 15:40:00,112.34,112.43,112.33,112.37,49428.0,103.7474,103.8306,103.7382,103.7751,49428.0
2019-01-15 15:45:00,112.39,112.46,112.28,112.28,77113.0,103.7936,103.8583,103.692,103.692,77113.0
2019-01-15 15:50:00,112.29,112.31,112.21,112.3,64406.0,103.7013,103.7197,103.6274,103.7105,64406.0
2019-01-15 15:55:00,112.31,112.41,112.13,112.16,197447.0,103.7197,103.8121,103.5535,103.5812,197447.0
2019-01-16 09:30:00,111.55,111.89,111.29,111.41,41414.0,103.0179,103.3319,102.7778,102.8886,41414.0
2019-01-16 09:35:00,111.49,112.15,111.41,111.98,18158.0,102.9625,103.572,102.8886,103.415,18158.0
2019-01-16 09:40:00,111.98,112.34,111.78,112.09,7501.0,103.415,103.7474,103.2303,103.5166,7501.0
2019-01-16 09:45:00,112.03,112.14,111.45,111.58,81603.0,103.4612,103.5627,102.9255,103.0456,81603.0
2019-01-16 09:50:00,111.54,111.87,111.36,111.8,33741.0,103.0086,103.3134,102.8424,103.2487,33741.0
2019-01-16 09:55:00,111.8,112.24,111.78,112.23,50454.0,103.2487,103.6551,103.2303,103.6459,50454.0
2019-01-16 10:00:00,112.25,112.38,112.06,112.18,22695.0,103.6643,103.7844,103.4889,103.5997,22695.0
2019-01-16 10:05:00,112.2,112.36,112.12,112.28,12595.0,103.6181,103.7659,103.5443,103.692,12595.0
2019-01-16 10:10:00,112.33,112.33,112.0,112.11,14396.0,103.7382,103.7382,103.4334,103.535,14396.0
2019-01-16 10:15:00,112.1,112.15,112.03,112.04,10500.0,103.5258,103.572,103.4612,103.4704,10500.0
2019-01-16 10:20:00,112.05,112.08,111.54,111.62,21051.0,103.4796,103.5073,103.0086,103.0825,21051.0
2019-01-16 10:25:00,111.61,111.74,111.5,111.66,13995.0,103.0733,103.1933,102.9717,103.1195,13995.0
2019-01-16 10:30:00,111.69,111.8,111.55,111.76,12679.0,103.1472,103.2487,103.0179,103.2118,12679.0
2019-01-16 10:35:00,111.77,112.0,111.74,111.87,7461.0,103.221,103.4334,103.1933,103.3134,7461.0
2019-01-16 10:40:00,111.88,111.91,111.77,111.8,16259.0,103.3226,103.3503,103.221,103.2487,16259.0
2019-01-16 10:45:00,111.8,111.89,111.66,111.74,16250.0,103.2487,103.3319,103.1195,103.1933,16250.0
2019-01-16 10:50:00,111.7,111.98,111.7,111.86,18224.0,103.1564,103.415,103.1564,103.3042,18224.0
2019-01-16 10:55:00,111.87,112.13,111.85,112.03,126718.0,103.3134,103.5535,103.2949,103.4612,126718.0
2019-01-16 11:00:00,112.03,112.37,111.95,112.35,74080.0,103.4612,103.7751,103.3873,103.7567,74080.0
2019-01-16 11:05:00,112.4,112.44,112.17,112.23,39073.0,103.8029,103.8398,103.5904,103.6459,39073.0
2019-01-16 11:10:00,112.22,112.33,112.14,112.31,16784.0,103.6366,103.7382,103.5627,103.7197,16784.0
2019-01-16 11:15:00,112.29,112.37,112.15,112.28,15370.0,103.7013,103.7751,103.572,103.692,15370.0
2019-01-16 11:20:00,112.28,112.51,112.28,112.44,9595.0,103.692,103.9044,103.692,103.8398,9595.0
2019-01-16 11:25:00,112.47,112.57,112.22,112.57,27138.0,103.8675,103.9598,103.6366,103.9598,27138.0
2019-01-16 11:30:00,112.57,112.6,112.48,112.52,9885.0,103.9598,103.9876,103.8767,103.9137,9885.0
2019-01-16 11:35:00,112.51,112.62,112.47,112.56,14410.0,103.9044,104.006,103.8675,103.9506,14410.0
2019-01-16 11:40:00,112.51,112.56,112.32,112.32,15299.0,103.9044,103.9506,103.729,103.729,15299.0
2019-01-16 11:45:00,112.35,112.37,112.14,112.14,10472.0,103.7567,103.7751,103.5627,103.5627,10472.0
2019-01-16 11:50:00,112.17,112.3,112.17,112.26,11200.0,103.5904,103.7105,103.5904,103.6736,11200.0
2019-01-16 11:55:00,112.27,112.29,112.17,112.19,11561.0,103.6828,103.7013,103.5904,103.6089,11561.0
2019-01-16 12:00:00,112.21,112.42,112.21,112.42,14428.0,103.6274,103.8213,103.6274,103.8213,14428.0
2019-01-16 12:05:00,112.39,112.43,112.32,112.32,7700.0,103.7936,103.8306,103.729,103.729,7700.0
2019-01-16 12:10:00,112.42,112.43,112.26,112.27,13504.0,103.8213,103.8306,103.6736,103.6828,13504.0
2019-01-16 12:15:00,112.25,112.28,112.12,112.17,7672.0,103.6643,103.692,103.5443,103.5904,7672.0
2019-01-16 12:20:00,112.19,112.33,112.17,112.3,6701.0,103.6089,103.7382,103.5904,103.7105,6701.0
2019-01-16 12:25:00,112.29,112.34,112.22,112.33,11656.0,103.7013,103.7474,103.6366,103.7382,11656.0
2019-01-16 12:30:00,112.3,112.33,112.22,112.29,9996.0,103.7105,103.7382,103.6366,103.7013,9996.0
2019-01-16 12:35:00,112.29,112.3,112.14,112.27,7810.0,103.7013,103.7105,103.5627,103.6828,7810.0
2019-01-16 12:40:00,112.32,112.5,112.27,112.43,6000.0,103.729,103.8952,103.6828,103.8306,6000.0
2019-01-16 12:45:00,112.42,112.45,112.38,112.43,7344.0,103.8213,103.849,103.7844,103.8306,7344.0
2019-01-16 12:50:00,112.41,112.48,112.3,112.42,43243.0,103.8121,103.8767,103.7105,103.8213,43243.0
2019-01-16 12:55:00,112.5,112.6,112.45,112.58,5200.0,103.8952,103.9876,103.849,103.9691,5200.0
2019-01-16 13:00:00,112.56,112.57,112.34,112.41,8099.0,103.9506,103.9598,103.7474,103.8121,8099.0
2019-01-16 13:05:00,112.38,112.47,112.33,112.45,6130.0,103.7844,103.8675,103.7382,103.849,6130.0
2019-01-16 13:10:00,112.45,112.47,112.27,112.39,39124.0,103.849,103.8675,103.6828,103.7936,39124.0
2019-01-16 13:15:00,112.38,112.41,112.32,112.4,16072.0,103.7844,103.8121,103.729,103.8029,16072.0
2019-01-16 13:20:00,112.38,112.38,112.13,112.14,11699.0,103.7844,103.7844,103.5535,103.5627,11699.0
2019-01-16 13:25:00,112.15,112.27,112.13,112.2,6240.0,103.572,103.6828,103.5535,103.6181,6240.0
2019-01-16 13:30:00,112.21,112.22,112.13,112.14,9854.0,103.6274,103.6366,103.5535,103.5627,9854.0
2019-01-16 13:35:00,112.13,112.17,112.08,112.17,20338.0,103.5535,103.5904,103.5073,103.5904,20338.0
2019-01-16 13:40:00,112.18,112.18,112.11,112.11,9107.0,103.5997,103.5997,103.535,103.535,9107.0
2019-01-16 13:45:00,112.11,112.15,112.06,112.14,6665.0,103.535,103.572,103.4889,103.5627,6665.0
2019-01-16 13:50:00,112.12,112.17,111.94,111.98,19376.0,103.5443,103.5904,103.378,103.415,19376.0
2019-01-16 13:55:00,111.99,112.34,111.99,112.29,455617.0,103.4242,103.7474,103.4242,103.7013,455617.0
2019-01-16 14:00:00,112.31,112.34,112.0,112.06,30268.0,103.7197,103.7474,103.4334,103.4889,30268.0
2019-01-16 14:05:00,112.09,112.1,111.97,112.09,11386.0,103.5166,103.5258,103.4057,103.5166,11386.0
2019-01-16 14:10:00,112.1,112.23,112.05,112.08,29419.0,103.5258,103.6459,103.4796,103.5073,29419.0
2019-01-16 14:15:00,112.11,112.37,112.11,112.22,50279.0,103.535,103.7751,103.535,103.6366,50279.0
2019-01-16 14:20:00,112.22,112.29,112.12,112.12,43280.0,103.6366,103.7013,103.5443,103.5443,43280.0
2019-01-16 14:25:00,112.11,112.14,112.05,112.08,111352.0,103.535,103.5627,103.4796,103.5073,111352.0
2019-01-16 14:30:00,112.13,112.19,112.1,112.16,232479.0,103.5535,103.6089,103.5258,103.5812,232479.0
2019-01-16 14:35:00,112.17,112.26,112.14,112.15,16292.0,103.5904,103.6736,103.5627,103.572,16292.0
2019-01-16 14:40:00,112.19,112.22,112.15,112.19,13311.0,103.6089,103.6366,103.572,103.6089,13311.0
2019-01-16 14:45:00,112.16,112.44,112.1,112.44,127015.0,103.5812,103.8398,103.5258,103.8398,127015.0
2019-01-16 14:50:00,112.45,112.51,112.28,112.51,25371.0,103.849,103.9044,103.692,103.9044,25371.0
2019-01-16 14:55:00,112.49,112.59,112.45,112.48,11513.0,103.886,103.9783,103.849,103.8767,11513.0
2019-01-16 15:00:00,112.47,112.61,112.45,112.59,10390.0,103.8675,103.9968,103.849,103.9783,10390.0
2019-01-16 15:05:00,112.56,112.65,112.5,112.51,17697.0,103.9506,104.0337,103.8952,103.9044,17697.0
2019-01-16 15:10:00,112.51,112.53,112.45,112.45,14245.0,103.9044,103.9229,103.849,103.849,14245.0
2019-01-16 15:15:00,112.46,112.51,112.37,112.5,19124.0,103.8583,103.9044,103.7751,103.8952,19124.0
2019-01-16 15:20:00,112.51,112.53,112.42,112.43,19665.0,103.9044,103.9229,103.8213,103.8306,19665.0
2019-01-16 15:25:00,112.43,112.43,112.35,112.39,15707.0,103.8306,103.8306,103.7567,103.7936,15707.0
2019-01-16 15:30:00,112.38,112.39,112.1,112.18,74080.0,103.7844,103.7936,103.5258,103.5997,74080.0
2019-01-16 15:35:00,112.18,112.32,112.17,112.3,31342.0,103.5997,103.729,103.5904,103.7105,31342.0
2019-01-16 15:40:00,112.3,112.33,112.27,112.29,33369.0,103.7105,103.7382,103.6828,103.7013,33369.0
2019-01-16 15:45:00,112.3,112.3,112.08,112.17,64320.0,103.7105,103.7105,103.5073,103.5904,64320.0
2019-01-16 15:50:00,112.18,112.32,112.12,112.32,158477.0,103.5997,103.729,103.5443,103.729,158477.0
2019-01-16 15:55:00,112.32,112.37,112.16,112.21,123469.0,103.729,103.7751,103.5812,103.6274,123469.0
2019-01-17 09:30:00,111.47,112.05,111.47,111.47,39030.0,102.944,103.4796,102.944,102.944,39030.0
2019-01-17 09:35:00,111.47,111.85,111.35,111.83,3295.0,102.944,103.2949,102.8332,103.2764,3295.0
2019-01-17 09:40:00,111.75,112.04,111.64,111.91,10530.0,103.2026,103.4704,103.101,103.3503,10530.0
2019-01-17 09:45:00,112.0,112.28,111.99,112.28,4777.0,103.4334,103.692,103.4242,103.692,4777.0
2019-01-17 09:50:00,112.26,112.27,111.97,112.02,7095.0,103.6736,103.6828,103.4057,103.4519,7095.0
2019-01-17 09:55:00,112.09,112.23,112.07,112.15,6219.0,103.5166,103.6459,103.4981,103.572,6219.0
2019-01-17 10:00:00,112.09,112.25,112.09,112.13,22164.0,103.5166,103.6643,103.5166,103.5535,22164.0
2019-01-17 10:05:00,112.12,112.12,111.97,111.98,9568.0,103.5443,103.5443,103.4057,103.415,9568.0
2019-01-17 10:10:00,111.97,112.0,111.86,111.95,6591.0,103.4057,103.4334,103.3042,103.3873,6591.0
2019-01-17 10:15:00,111.97,112.01,111.85,111.89,9875.0,103.4057,103.4427,103.2949,103.3319,9875.0
2019-01-17 10:20:00,111.82,111.93,111.79,111.93,35966.0,103.2672,103.3688,103.2395,103.3688,35966.0
2019-01-17 10:25:00,111.95,112.04,111.93,111.98,29866.0,103.3873,103.4704,103.3688,103.415,29866.0
2019-01-17 10:30:00,111.96,112.02,111.9,112.02,8487.0,103.3965,103.4519,103.3411,103.4519,8487.0
2019-01-17 10:35:00,112.01,112.04,111.9,111.93,13559.0,103.4427,103.4704,103.3411,103.3688,13559.0
2019-01-17 10:40:00,111.94,112.01,111.88,112.01,5600.0,103.378,103.4427,103.3226,103.4427,5600.0
2019-01-17 10:45:00,112.01,112.02,111.76,111.76,9497.0,103.4427,103.4519,103.2118,103.2118,9497.0
2019-01-17 10:50:00,111.75,111.87,111.67,111.85,16417.0,103.2026,103.3134,103.1287,103.2949,16417.0
2019-01-17 10:55:00,111.85,111.9,111.75,111.77,10103.0,103.2949,103.3411,103.2026,103.221,10103.0
2019-01-17 11:00:00,111.77,111.85,111.76,111.84,13510.0,103.221,103.2949,103.2118,103.2857,13510.0
2019-01-17 11:05:00,111.84,111.93,111.79,111.93,13102.0,103.2857,103.3688,103.2395,103.3688,13102.0
2019-01-17 11:10:00,111.93,111.93,111.84,111.89,7896.0,103.3688,103.3688,103.2857,103.3319,7896.0
2019-01-17 11:15:00,111.87,112.3,111.8,112.16,54521.0,103.3134,103.7105,103.2487,103.5812,54521.0
2019-01-17 11:20:00,112.16,112.16,111.91,111.96,9377.0,103.5812,103.5812,103.3503,103.3965,9377.0
2019-01-17 11:25:00,111.98,112.2,111.98,112.2,20418.0,103.415,103.6181,103.415,103.6181,20418.0
2019-01-17 11:30:00,112.18,112.3,112.17,112.23,7636.0,103.5997,103.7105,103.5904,103.6459,7636.0
2019-01-17 11:35:00,112.23,112.29,112.2,112.25,6379.0,103.6459,103.7013,103.6181,103.6643,6379.0
2019-01-17 11:40:00,112.22,112.31,112.18,112.22,11471.0,103.6366,103.7197,103.5997,103.6366,11471.0
2019-01-17 11:45:00,112.24,112.33,112.23,112.33,9246.0,103.6551,103.7382,103.6459,103.7382,9246.0
2019-01-17 11:50:00,112.35,112.43,112.25,112.25,14749.0,103.7567,103.8306,103.6643,103.6643,14749.0
2019-01-17 11:55:00,112.27,112.34,112.2,112.26,17137.0,103.6828,103.7474,103.6181,103.6736,17137.0
2019-01-17 12:00:00,112.25,112.47,112.25,112.31,15333.0,103.6643,103.8675,103.6643,103.7197,15333.0
2019-01-17 12:05:00,112.28,112.34,112.24,112.34,8055.0,103.692,103.7474,103.6551,103.7474,8055.0
2019-01-17 12:10:00,112.34,112.35,112.21,112.21,13355.0,103.7474,103.7567,103.6274,103.6274,13355.0
2019-01-17 12:15:00,112.23,112.33,112.23,112.25,8682.0,103.6459,103.7382,103.6459,103.6643,8682.0
2019-01-17 12:20:00,112.24,112.3,112.22,112.25,9985.0,103.6551,103.7105,103.6366,103.6643,9985.0
2019-01-17 12:25:00,112.23,112.26,112.19,112.23,6683.0,103.6459,103.6736,103.6089,103.6459,6683.0
2019-01-17 12:30:00,112.25,112.28,112.19,112.23,8085.0,103.6643,103.692,103.6089,103.6459,8085.0
2019-01-17 12:35:00,112.26,112.3,112.2,112.24,5975.0,103.6736,103.7105,103.6181,103.6551,5975.0
2019-01-17 12:40:00,112.27,112.31,112.18,112.24,6711.0,103.6828,103.7197,103.5997,103.6551,6711.0
2019-01-17 12:45:00,112.22,112.28,112.16,112.26,9857.0,103.6366,103.692,103.5812,103.6736,9857.0
2019-01-17 12:50:00,112.25,112.28,112.15,112.18,6270.0,103.6643,103.692,103.572,103.5997,6270.0
2019-01-17 12:55:00,112.18,112.21,112.11,112.21,4729.0,103.5997,103.6274,103.535,103.6274,4729.0
2019-01-17 13:00:00,112.21,112.22,112.17,112.2,2271.0,103.6274,103.6366,103.5904,103.6181,2271.0
2019-01-17 13:05:00,112.21,112.28,112.19,112.19,5962.0,103.6274,103.692,103.6089,103.6089,5962.0
2019-01-17 13:10:00,112.2,112.29,112.19,112.25,7362.0,103.6181,103.7013,103.6089,103.6643,7362.0
2019-01-17 13:15:00,112.23,112.27,112.2,112.23,5009.0,103.6459,103.6828,103.6181,103.6459,5009.0
2019-01-17 13:20:00,112.21,112.32,112.21,112.3,6328.0,103.6274,103.729,103.6274,103.7105,6328.0
2019-01-17 13:25:00,112.32,112.4,112.29,112.35,9115.0,103.729,103.8029,103.7013,103.7567,9115.0
2019-01-17 13:30:00,112.35,112.38,112.28,112.3,2401.0,103.7567,103.7844,103.692,103.7105,2401.0
2019-01-17 13:35:00,112.28,112.36,112.28,112.34,6789.0,103.692,103.7659,103.692,103.7474,6789.0
2019-01-17 13:40:00,112.33,112.36,112.29,112.33,6048.0,103.7382,103.7659,103.7013,103.7382,6048.0
2019-01-17 13:45:00,112.34,112.37,112.33,112.35,5666.0,103.7474,103.7751,103.7382,103.7567,5666.0
2019-01-17 13:50:00,112.33,112.35,112.19,112.23,11829.0,103.7382,103.7567,103.6089,103.6459,11829.0
2019-01-17 13:55:00,112.24,112.26,112.18,112.22,10810.0,103.6551,103.6736,103.5997,103.6366,10810.0
2019-01-17 14:00:00,112.2,112.24,112.14,112.22,7628.0,103.6181,103.6551,103.5627,103.6366,7628.0
2019-01-17 14:05:00,112.24,112.26,112.18,112.23,9478.0,103.6551,103.6736,103.5997,103.6459,9478.0
2019-01-17 14:10:00,112.25,112.26,112.18,112.24,11852.0,103.6643,103.6736,103.5997,103.6551,11852.0
2019-01-17 14:15:00,112.24,112.28,112.22,112.24,10882.0,103.6551,103.692,103.6366,103.6551,10882.0
2019-01-17 14:20:00,112.25,112.25,112.15,112.19,6873.0,103.6643,103.6643,103.572,103.6089,6873.0
2019-01-17 14:25:00,112.21,112.27,112.16,112.25,13306.0,103.6274,103.6828,103.5812,103.6643,13306.0
2019-01-17 14:30:00,112.23,112.26,112.19,112.23,5998.0,103.6459,103.6736,103.6089,103.6459,5998.0
2019-01-17 14:35:00,112.22,112.49,112.2,112.4,14257.0,103.6366,103.886,103.6181,103.8029,14257.0
2019-01-17 14:40:00,112.42,112.64,112.42,112.62,13567.0,103.8213,104.0245,103.8213,104.006,13567.0
2019-01-17 14:45:00,112.66,112.77,112.55,112.65,16780.0,104.043,104.1445,103.9414,104.0337,16780.0
2019-01-17 14:50:00,112.63,112.65,112.4,112.53,11000.0,104.0153,104.0337,103.8029,103.9229,11000.0
2019-01-17 14:55:00,112.53,112.57,112.3,112.4,35667.0,103.9229,103.9598,103.7105,103.8029,35667.0
2019-01-17 15:00:00,112.42,112.43,112.1,112.17,31079.0,103.8213,103.8306,103.5258,103.5904,31079.0
2019-01-17 15:05:00,112.16,112.38,112.14,112.25,15638.0,103.5812,103.7844,103.5627,103.6643,15638.0
2019-01-17 15:10:00,112.24,112.26,112.17,112.19,20952.0,103.6551,103.6736,103.5904,103.6089,20952.0
2019-01-17 15:15:00,112.18,112.21,112.14,112.21,19553.0,103.5997,103.6274,103.5627,103.6274,19553.0
2019-01-17 15:20:00,112.21,112.3,112.19,112.25,15742.0,103.6274,103.7105,103.6089,103.6643,15742.0
2019-01-17 15:25:00,112.26,112.34,112.18,112.29,19541.0,103.6736,103.7474,103.5997,103.7013,19541.0
2019-01-17 15:30:00,112.3,112.56,112.27,112.55,34533.0,103.7105,103.9506,103.6828,103.9414,34533.0
2019-01-17 15:35:00,112.56,112.65,112.46,112.49,48099.0,103.9506,104.0337,103.8583,103.886,48099.0
2019-01-17 15:40:00,112.49,112.61,112.41,112.43,35235.0,103.886,103.9968,103.8121,103.8306,35235.0
2019-01-17 15:45:00,112.42,112.53,112.27,112.28,60281.0,103.8213,103.9229,103.6828,103.692,60281.0
2019-01-17 15:50:00,112.28,112.3,112.19,112.23,71865.0,103.692,103.7105,103.6089,103.6459,71865.0
2019-01-17 15:55:00,112.24,112.29,112.18,112.28,164900.0,103.6551,103.7013,103.5997,103.692,164900.0
2019-01-18 09:30:00,113.09,113.28,113.06,113.19,151757.0,104.4401,104.6155,104.4124,104.5324,151757.0
2019-01-18 09:35:00,113.28,113.73,113.28,113.49,39217.0,104.6155,105.0311,104.6155,104.8095,39217.0
2019-01-18 09:40:00,113.46,113.54,112.97,112.97,27861.0,104.7818,104.8557,104.3293,104.3293,27861.0
2019-01-18 09:45:00,112.94,112.95,112.72,112.72,16768.0,104.3015,104.3108,104.0984,104.0984,16768.0
2019-01-18 09:50:00,112.73,112.74,112.5,112.5,5624.0,104.1076,104.1168,103.8952,103.8952,5624.0
2019-01-18 09:55:00,112.55,112.55,112.4,112.42,9876.0,103.9414,103.9414,103.8029,103.8213,9876.0
2019-01-18 10:00:00,112.42,112.92,112.41,112.86,18110.0,103.8213,104.2831,103.8121,104.2277,18110.0
2019-01-18 10:05:00,112.86,112.95,112.79,112.8,14006.0,104.2277,104.3108,104.163,104.1723,14006.0
2019-01-18 10:10:00,112.79,112.83,112.73,112.81,9321.0,104.163,104.2,104.1076,104.1815,9321.0
2019-01-18 10:15:00,112.82,112.96,112.72,112.77,24215.0,104.1907,104.32,104.0984,104.1445,24215.0
2019-01-18 10:20:00,112.71,112.79,112.61,112.73,10784.0,104.0891,104.163,103.9968,104.1076,10784.0
2019-01-18 10:25:00,112.76,112.82,112.7,112.77,7548.0,104.1353,104.1907,104.0799,104.1445,7548.0
2019-01-18 10:30:00,112.79,112.98,112.79,112.84,19584.0,104.163,104.3385,104.163,104.2092,19584.0
2019-01-18 10:35:00,112.81,112.88,112.75,112.79,9172.0,104.1815,104.2461,104.1261,104.163,9172.0
2019-01-18 10:40:00,112.83,113.14,112.82,113.04,10073.0,104.2,104.4862,104.1907,104.3939,10073.0
2019-01-18 10:45:00,113.02,113.14,113.02,113.04,4800.0,104.3754,104.4862,104.3754,104.3939,4800.0
2019-01-18 10:50:00,113.04,113.24,113.01,113.23,8546.0,104.3939,104.5786,104.3662,104.5694,8546.0
2019-01-18 10:55:00,113.22,113.33,113.16,113.22,7035.0,104.5601,104.6617,104.5047,104.5601,7035.0
2019-01-18 11:00:00,113.21,113.35,113.1,113.28,34541.0,104.5509,104.6802,104.4493,104.6155,34541.0
2019-01-18 11:05:00,113.31,113.32,113.09,113.14,38293.0,104.6432,104.6525,104.4401,104.4862,38293.0
2019-01-18 11:10:00,113.17,113.22,113.09,113.18,13321.0,104.514,104.5601,104.4401,104.5232,13321.0
2019-01-18 11:15:00,113.2,113.35,113.2,113.24,11079.0,104.5417,104.6802,104.5417,104.5786,11079.0
2019-01-18 11:20:00,113.27,113.37,113.23,113.31,12295.0,104.6063,104.6987,104.5694,104.6432,12295.0
2019-01-18 11:25:00,113.31,113.55,113.27,113.55,144626.0,104.6432,104.8649,104.6063,104.8649,144626.0
2019-01-18 11:30:00,113.52,113.76,113.52,113.72,8726.0,104.8372,105.0588,104.8372,105.0219,8726.0
2019-01-18 11:35:00,113.72,113.79,113.64,113.66,14873.0,105.0219,105.0865,104.948,104.9665,14873.0
2019-01-18 11:40:00,113.64,113.66,113.48,113.55,6811.0,104.948,104.9665,104.8002,104.8649,6811.0
2019-01-18 11:45:00,113.54,113.56,113.42,113.48,7483.0,104.8557,104.8741,104.7448,104.8002,7483.0
2019-01-18 11:50:00,113.46,113.53,113.44,113.46,117923.0,104.7818,104.8464,104.7633,104.7818,117923.0
2019-01-18 11:55:00,113.46,113.51,113.41,113.45,8964.0,104.7818,104.8279,104.7356,104.7725,8964.0
2019-01-18 12:00:00,113.49,113.52,113.42,113.44,125068.0,104.8095,104.8372,104.7448,104.7633,125068.0
2019-01-18 12:05:00,113.45,113.51,113.37,113.47,13361.0,104.7725,104.8279,104.6987,104.791,13361.0
2019-01-18 12:10:00,113.49,113.65,113.4,113.57,17233.0,104.8095,104.9572,104.7264,104.8834,17233.0
2019-01-18 12:15:00,113.55,113.68,113.36,113.46,49735.0,104.8649,104.9849,104.6894,104.7818,49735.0
2019-01-18 12:20:00,113.46,113.49,113.32,113.36,45601.0,104.7818,104.8095,104.6525,104.6894,45601.0
2019-01-18 12:25:00,113.36,113.51,113.35,113.43,19369.0,104.6894,104.8279,104.6802,104.7541,19369.0
2019-01-18 12:30:00,113.43,113.46,113.35,113.42,35222.0,104.7541,104.7818,104.6802,104.7448,35222.0
2019-01-18 12:35:00,113.44,113.49,113.39,113.46,25214.0,104.7633,104.8095,104.7171,104.7818,25214.0
2019-01-18 12:40:00,113.45,113.53,113.41,113.46,62977.0,104.7725,104.8464,104.7356,104.7818,62977.0
2019-01-18 12:45:00,113.48,113.55,113.45,113.48,31471.0,104.8002,104.8649,104.7725,104.8002,31471.0
2019-01-18 12:50:00,113.48,113.52,113.4,113.43,18907.0,104.8002,104.8372,104.7264,104.7541,18907.0
2019-01-18 12:55:00,113.46,113.5,113.4,113.48,22944.0,104.7818,104.8187,104.7264,104.8002,22944.0
2019-01-18 13:00:00,113.49,113.49,113.42,113.45,27001.0,104.8095,104.8095,104.7448,104.7725,27001.0
2019-01-18 13:05:00,113.43,113.46,113.32,113.39,8842.0,104.7541,104.7818,104.6525,104.7171,8842.0
2019-01-18 13:10:00,113.39,113.41,113.27,113.3,11010.0,104.7171,104.7356,104.6063,104.634,11010.0
2019-01-18 13:15:00,113.28,113.31,113.19,113.25,11177.0,104.6155,104.6432,104.5324,104.5878,11177.0
2019-01-18 13:20:00,113.27,113.31,113.16,113.17,9234.0,104.6063,104.6432,104.5047,104.514,9234.0
2019-01-18 13:25:00,113.18,113.23,112.99,112.99,23572.0,104.5232,104.5694,104.3477,104.3477,23572.0
2019-01-18 13:30:00,113.03,113.05,112.91,112.94,8249.0,104.3847,104.4031,104.2738,104.3015,8249.0
2019-01-18 13:35:00,112.96,112.96,112.9,112.94,13815.0,104.32,104.32,104.2646,104.3015,13815.0
2019-01-18 13:40:00,112.92,113.13,112.89,113.09,22938.0,104.2831,104.477,104.2554,104.4401,22938.0
2019-01-18 13:45:00,113.08,113.19,113.06,113.16,300836.0,104.4308,104.5324,104.4124,104.5047,300836.0
2019-01-18 13:50:00,113.2,113.68,113.2,113.6,20203.0,104.5417,104.9849,104.5417,104.9111,20203.0
2019-01-18 13:55:00,113.57,113.7,113.48,113.7,20619.0,104.8834,105.0034,104.8002,105.0034,20619.0
2019-01-18 14:00:00,113.7,113.75,113.49,113.52,20105.0,105.0034,105.0496,104.8095,104.8372,20105.0
2019-01-18 14:05:00,113.52,113.59,113.44,113.57,29702.0,104.8372,104.9018,104.7633,104.8834,29702.0
2019-01-18 14:10:00,113.56,113.59,113.48,113.5,12846.0,104.8741,104.9018,104.8002,104.8187,12846.0
2019-01-18 14:15:00,113.51,113.57,113.4,113.48,15793.0,104.8279,104.8834,104.7264,104.8002,15793.0
2019-01-18 14:20:00,113.46,113.53,113.4,113.5,13546.0,104.7818,104.8464,104.7264,104.8187,13546.0
2019-01-18 14:25:00,113.5,113.5,113.32,113.34,22596.0,104.8187,104.8187,104.6525,104.671,22596.0
2019-01-18 14:30:00,113.33,113.48,113.3,113.45,8597.0,104.6617,104.8002,104.634,104.7725,8597.0
2019-01-18 14:35:00,113.46,113.47,113.33,113.38,12775.0,104.7818,104.791,104.6617,104.7079,12775.0
2019-01-18 14:40:00,113.38,113.53,113.38,113.4,6497.0,104.7079,104.8464,104.7079,104.7264,6497.0
2019-01-18 14:45:00,113.42,113.51,113.4,113.44,11288.0,104.7448,104.8279,104.7264,104.7633,11288.0
2019-01-18 14:50:00,113.43,113.5,113.39,113.48,8824.0,104.7541,104.8187,104.7171,104.8002,8824.0
2019-01-18 14:55:00,113.47,113.52,113.43,113.5,9877.0,104.791,104.8372,104.7541,104.8187,9877.0
2019-01-18 15:00:00,113.47,113.47,113.35,113.41,13525.0,104.791,104.791,104.6802,104.7356,13525.0
2019-01-18 15:05:00,113.41,113.43,113.31,113.34,12822.0,104.7356,104.7541,104.6432,104.671,12822.0
2019-01-18 15:10:00,113.35,113.46,113.33,113.44,7892.0,104.6802,104.7818,104.6617,104.7633,7892.0
2019-01-18 15:15:00,113.45,113.54,113.34,113.48,27087.0,104.7725,104.8557,104.671,104.8002,27087.0
2019-01-18 15:20:00,113.47,113.51,113.41,113.5,6821.0,104.791,104.8279,104.7356,104.8187,6821.0
2019-01-18 15:25:00,113.49,113.53,113.46,113.51,15206.0,104.8095,104.8464,104.7818,104.8279,15206.0
2019-01-18 15:30:00,113.51,113.55,113.31,113.38,66099.0,104.8279,104.8649,104.6432,104.7079,66099.0
2019-01-18 15:35:00,113.39,113.54,113.38,113.49,28609.0,104.7171,104.8557,104.7079,104.8095,28609.0
2019-01-18 15:40:00,113.5,113.53,113.43,113.48,36941.0,104.8187,104.8464,104.7541,104.8002,36941.0
2019-01-18 15:45:00,113.51,113.52,113.39,113.48,59279.0,104.8279,104.8372,104.7171,104.8002,59279.0
2019-01-18 15:50:00,113.48,113.48,113.29,113.38,61735.0,104.8002,104.8002,104.6248,104.7079,61735.0
2019-01-18 15:55:00,113.39,113.59,113.29,113.54,207334.0,104.7171,104.9018,104.6248,104.8557,207334.0
2019-01-22 09:30:00,113.0,113.33,112.35,112.71,50052.0,104.357,104.6617,103.7567,104.0891,50052.0
2019-01-22 09:35:00,112.77,113.1,112.53,112.53,36095.0,104.1445,104.4493,103.9229,103.9229,36095.0
2019-01-22 09:40:00,112.61,113.33,112.61,113.33,6414.0,103.9968,104.6617,103.9968,104.6617,6414.0
2019-01-22 09:45:00,113.41,113.64,113.23,113.61,5694.0,104.7356,104.948,104.5694,104.9203,5694.0
2019-01-22 09:50:00,113.57,113.64,112.96,113.16,18907.0,104.8834,104.948,104.32,104.5047,18907.0
2019-01-22 09:55:00,113.07,113.53,113.07,113.3,11569.0,104.4216,104.8464,104.4216,104.634,11569.0
2019-01-22 10:00:00,113.28,113.34,113.01,113.1,18712.0,104.6155,104.671,104.3662,104.4493,18712.0
2019-01-22 10:05:00,113.13,113.26,112.99,113.16,25527.0,104.477,104.5971,104.3477,104.5047,25527.0
2019-01-22 10:10:00,113.13,113.23,113.01,113.11,10252.0,104.477,104.5694,104.3662,104.4585,10252.0
2019-01-22 10:15:00,113.09,113.33,113.08,113.33,7916.0,104.4401,104.6617,104.4308,104.6617,7916.0
2019-01-22 10:20:00,113.33,113.9,113.29,113.7,19083.0,104.6617,105.1881,104.6248,105.0034,19083.0
2019-01-22 10:25:00,113.71,113.94,113.69,113.73,15586.0,105.0127,105.2251,104.9942,105.0311,15586.0
2019-01-22 10:30:00,113.77,113.88,113.7,113.84,9354.0,105.0681,105.1696,105.0034,105.1327,9354.0
2019-01-22 10:35:00,113.85,114.12,113.82,114.03,16361.0,105.1419,105.3913,105.1142,105.3082,16361.0
2019-01-22 10:40:00,114.06,114.06,113.91,114.03,12710.0,105.3359,105.3359,105.1974,105.3082,12710.0
2019-01-22 10:45:00,114.04,114.09,113.98,114.03,22733.0,105.3174,105.3636,105.262,105.3082,22733.0
2019-01-22 10:50:00,114.04,114.07,113.85,114.07,44384.0,105.3174,105.3451,105.1419,105.3451,44384.0
2019-01-22 10:55:00,114.12,114.32,114.12,114.29,10149.0,105.3913,105.576,105.3913,105.5483,10149.0
2019-01-22 11:00:00,114.24,114.32,114.19,114.31,9652.0,105.5021,105.576,105.4559,105.5668,9652.0
2019-01-22 11:05:00,114.3,114.33,114.14,114.2,7724.0,105.5575,105.5852,105.4098,105.4652,7724.0
2019-01-22 11:10:00,114.2,114.24,114.12,114.22,4746.0,105.4652,105.5021,105.3913,105.4836,4746.0
2019-01-22 11:15:00,114.23,114.36,114.21,114.21,5563.0,105.4929,105.6129,105.4744,105.4744,5563.0
2019-01-22 11:20:00,114.23,114.28,114.17,114.19,7165.0,105.4929,105.5391,105.4375,105.4559,7165.0
2019-01-22 11:25:00,114.19,114.28,114.12,114.23,14248.0,105.4559,105.5391,105.3913,105.4929,14248.0
2019-01-22 11:30:00,114.24,114.26,114.08,114.09,7588.0,105.5021,105.5206,105.3544,105.3636,7588.0
2019-01-22 11:35:00,114.09,114.11,113.94,113.94,20736.0,105.3636,105.3821,105.2251,105.2251,20736.0
2019-01-22 11:40:00,113.94,113.97,113.77,113.85,9116.0,105.2251,105.2528,105.0681,105.1419,9116.0
2019-01-22 11:45:00,113.9,114.01,113.9,113.99,7002.0,105.1881,105.2897,105.1881,105.2712,7002.0
2019-01-22 11:50:00,114.03,114.04,113.85,113.85,2944.0,105.3082,105.3174,105.1419,105.1419,2944.0
2019-01-22 11:55:00,113.84,113.89,113.72,113.74,9711.0,105.1327,105.1789,105.0219,105.0404,9711.0
2019-01-22 12:00:00,113.75,113.95,113.68,113.76,27392.0,105.0496,105.2343,104.9849,105.0588,27392.0
2019-01-22 12:05:00,113.78,114.02,113.78,113.92,7024.0,105.0773,105.2989,105.0773,105.2066,7024.0
2019-01-22 12:10:00,113.93,113.93,113.67,113.73,6271.0,105.2158,105.2158,104.9757,105.0311,6271.0
2019-01-22 12:15:00,113.7,113.76,113.57,113.57,7215.0,105.0034,105.0588,104.8834,104.8834,7215.0
2019-01-22 12:20:00,113.6,113.63,113.54,113.59,7979.0,104.9111,104.9388,104.8557,104.9018,7979.0
2019-01-22 12:25:00,113.65,113.68,113.57,113.58,4305.0,104.9572,104.9849,104.8834,104.8926,4305.0
2019-01-22 12:30:00,113.58,113.67,113.56,113.61,5943.0,104.8926,104.9757,104.8741,104.9203,5943.0
2019-01-22 12:35:00,113.59,113.82,113.59,113.79,7066.0,104.9018,105.1142,104.9018,105.0865,7066.0
2019-01-22 12:40:00,113.77,113.9,113.77,113.88,9217.0,105.0681,105.1881,105.0681,105.1696,9217.0
2019-01-22 12:45:00,113.88,113.9,113.79,113.85,4034.0,105.1696,105.1881,105.0865,105.1419,4034.0
2019-01-22 12:50:00,113.81,113.86,113.65,113.67,6124.0,105.105,105.1512,104.9572,104.9757,6124.0
2019-01-22 12:55:00,113.67,113.87,113.65,113.78,32618.0,104.9757,105.1604,104.9572,105.0773,32618.0
2019-01-22 13:00:00,113.76,113.76,113.29,113.35,18908.0,105.0588,105.0588,104.6248,104.6802,18908.0
2019-01-22 13:05:00,113.35,113.44,113.1,113.1,16431.0,104.6802,104.7633,104.4493,104.4493,16431.0
2019-01-22 13:10:00,113.1,113.22,113.01,113.12,51874.0,104.4493,104.5601,104.3662,104.4678,51874.0
2019-01-22 13:15:00,113.13,113.29,113.06,113.06,17515.0,104.477,104.6248,104.4124,104.4124,17515.0
2019-01-22 13:20:00,113.06,113.38,113.06,113.28,8365.0,104.4124,104.7079,104.4124,104.6155,8365.0
2019-01-22 13:25:00,113.3,113.43,113.25,113.43,7567.0,104.634,104.7541,104.5878,104.7541,7567.0
2019-01-22 13:30:00,113.36,113.45,113.26,113.4,10145.0,104.6894,104.7725,104.5971,104.7264,10145.0
2019-01-22 13:35:00,113.42,113.53,113.38,113.51,7307.0,104.7448,104.8464,104.7079,104.8279,7307.0
2019-01-22 13:40:00,113.5,113.52,113.34,113.34,9796.0,104.8187,104.8372,104.671,104.671,9796.0
2019-01-22 13:45:00,113.36,113.47,113.36,113.41,7001.0,104.6894,104.791,104.6894,104.7356,7001.0
2019-01-22 13:50:00,113.44,113.57,113.36,113.39,12374.0,104.7633,104.8834,104.6894,104.7171,12374.0
2019-01-22 13:55:00,113.38,113.51,113.36,113.5,13072.0,104.7079,104.8279,104.6894,104.8187,13072.0
2019-01-22 14:00:00,113.52,113.52,113.31,113.31,7978.0,104.8372,104.8372,104.6432,104.6432,7978.0
2019-01-22 14:05:00,113.28,113.38,113.22,113.22,6467.0,104.6155,104.7079,104.5601,104.5601,6467.0
2019-01-22 14:10:00,113.21,113.24,113.1,113.13,11162.0,104.5509,104.5786,104.4493,104.477,11162.0
2019-01-22 14:15:00,113.16,113.32,113.16,113.3,10181.0,104.5047,104.6525,104.5047,104.634,10181.0
2019-01-22 14:20:00,113.3,113.36,113.17,113.23,18686.0,104.634,104.6894,104.514,104.5694,18686.0
2019-01-22 14:25:00,113.23,113.27,113.13,113.16,6100.0,104.5694,104.6063,104.477,104.5047,6100.0
2019-01-22 14:30:00,113.14,113.14,113.0,113.02,9370.0,104.4862,104.4862,104.357,104.3754,9370.0
2019-01-22 14:35:00,113.05,113.09,112.9,112.93,10223.0,104.4031,104.4401,104.2646,104.2923,10223.0
2019-01-22 14:40:00,112.96,113.02,112.73,112.77,8907.0,104.32,104.3754,104.1076,104.1445,8907.0
2019-01-22 14:45:00,112.73,112.96,112.73,112.89,29807.0,104.1076,104.32,104.1076,104.2554,29807.0
2019-01-22 14:50:00,112.9,112.94,112.77,112.78,28080.0,104.2646,104.3015,104.1445,104.1538,28080.0
2019-01-22 14:55:00,112.8,113.03,112.75,112.98,21136.0,104.1723,104.3847,104.1261,104.3385,21136.0
2019-01-22 15:00:00,112.95,112.99,112.8,112.9,19429.0,104.3108,104.3477,104.1723,104.2646,19429.0
2019-01-22 15:05:00,112.92,112.96,112.77,112.8,10355.0,104.2831,104.32,104.1445,104.1723,10355.0
2019-01-22 15:10:00,112.8,112.85,112.69,112.72,17826.0,104.1723,104.2184,104.0707,104.0984,17826.0
2019-01-22 15:15:00,112.71,112.84,112.7,112.79,17690.0,104.0891,104.2092,104.0799,104.163,17690.0
2019-01-22 15:20:00,112.79,112.97,112.73,112.88,56513.0,104.163,104.3293,104.1076,104.2461,56513.0
2019-01-22 15:25:00,112.87,112.95,112.82,112.88,27768.0,104.2369,104.3108,104.1907,104.2461,27768.0
2019-01-22 15:30:00,112.86,112.88,112.77,112.77,17769.0,104.2277,104.2461,104.1445,104.1445,17769.0
2019-01-22 15:35:00,112.75,113.09,112.56,113.09,34603.0,104.1261,104.4401,103.9506,104.4401,34603.0
2019-01-22 15:40:00,113.08,113.08,112.82,112.82,55941.0,104.4308,104.4308,104.1907,104.1907,55941.0
2019-01-22 15:45:00,112.82,112.82,112.55,112.55,45082.0,104.1907,104.1907,103.9414,103.9414,45082.0
2019-01-22 15:50:00,112.56,112.62,112.39,112.39,58484.0,103.9506,104.006,103.7936,103.7936,58484.0
2019-01-22 15:55:00,112.4,112.92,112.36,112.92,220213.0,103.8029,104.2831,103.7659,104.2831,220213.0
2019-01-23 09:30:00,113.39,113.39,112.59,113.3,30389.0,104.7171,104.7171,103.9783,104.634,30389.0
2019-01-23 09:35:00,113.42,114.06,113.39,113.86,5409.0,104.7448,105.3359,104.7171,105.1512,5409.0
2019-01-23 09:40:00,113.95,114.18,113.8,114.1,18530.0,105.2343,105.4467,105.0958,105.3728,18530.0
2019-01-23 09:45:00,114.15,114.66,114.15,114.57,10215.0,105.419,105.89,105.419,105.8069,10215.0
2019-01-23 09:50:00,114.65,115.09,114.61,115.09,12497.0,105.8808,106.2871,105.8438,106.2871,12497.0
2019-01-23 09:55:00,115.06,115.07,113.82,114.37,83334.0,106.2594,106.2686,105.1142,105.6222,83334.0
2019-01-23 10:00:00,114.54,114.62,113.99,114.3,32543.0,105.7792,105.853,105.2712,105.5575,32543.0
2019-01-23 10:05:00,114.24,114.42,114.01,114.42,21470.0,105.5021,105.6683,105.2897,105.6683,21470.0
2019-01-23 10:10:00,114.42,114.43,114.18,114.23,12535.0,105.6683,105.6776,105.4467,105.4929,12535.0
2019-01-23 10:15:00,114.25,114.32,114.02,114.08,12830.0,105.5113,105.576,105.2989,105.3544,12830.0
2019-01-23 10:20:00,114.09,114.28,114.09,114.16,10614.0,105.3636,105.5391,105.3636,105.4282,10614.0
2019-01-23 10:25:00,114.15,114.37,114.14,114.32,12117.0,105.419,105.6222,105.4098,105.576,12117.0
2019-01-23 10:30:00,114.24,114.32,114.15,114.28,13636.0,105.5021,105.576,105.419,105.5391,13636.0
2019-01-23 10:35:00,114.28,114.28,114.06,114.07,15120.0,105.5391,105.5391,105.3359,105.3451,15120.0
2019-01-23 10:40:00,114.04,114.14,113.96,114.14,11692.0,105.3174,105.4098,105.2435,105.4098,11692.0
2019-01-23 10:45:00,114.14,114.21,114.06,114.12,10361.0,105.4098,105.4744,105.3359,105.3913,10361.0
2019-01-23 10:50:00,114.14,114.19,114.02,114.14,15232.0,105.4098,105.4559,105.2989,105.4098,15232.0
2019-01-23 10:55:00,114.12,114.44,114.09,114.41,15404.0,105.3913,105.6868,105.3636,105.6591,15404.0
2019-01-23 11:00:00,114.41,114.57,114.35,114.36,119346.0,105.6591,105.8069,105.6037,105.6129,119346.0
2019-01-23 11:05:00,114.38,114.4,114.25,114.27,7591.0,105.6314,105.6499,105.5113,105.5298,7591.0
2019-01-23 11:10:00,114.3,114.44,114.26,114.41,6808.0,105.5575,105.6868,105.5206,105.6591,6808.0
2019-01-23 11:15:00,114.39,114.47,114.27,114.29,16378.0,105.6406,105.7145,105.5298,105.5483,16378.0
2019-01-23 11:20:00,114.28,114.3,114.08,114.16,7188.0,105.5391,105.5575,105.3544,105.4282,7188.0
2019-01-23 11:25:00,114.18,114.28,114.07,114.22,8326.0,105.4467,105.5391,105.3451,105.4836,8326.0
2019-01-23 11:30:00,114.25,114.25,114.12,114.21,7706.0,105.5113,105.5113,105.3913,105.4744,7706.0
2019-01-23 11:35:00,114.2,114.27,114.07,114.12,5934.0,105.4652,105.5298,105.3451,105.3913,5934.0
2019-01-23 11:40:00,114.11,114.11,113.81,113.81,12253.0,105.3821,105.3821,105.105,105.105,12253.0
2019-01-23 11:45:00,113.85,114.2,113.78,114.13,35814.0,105.1419,105.4652,105.0773,105.4005,35814.0
2019-01-23 11:50:00,114.11,114.21,113.72,113.72,11874.0,105.3821,105.4744,105.0219,105.0219,11874.0
2019-01-23 11:55:00,113.71,113.75,113.37,113.59,22422.0,105.0127,105.0496,104.6987,104.9018,22422.0
2019-01-23 12:00:00,113.59,113.63,113.47,113.53,10520.0,104.9018,104.9388,104.791,104.8464,10520.0
2019-01-23 12:05:00,113.53,113.54,113.08,113.2,24661.0,104.8464,104.8557,104.4308,104.5417,24661.0
2019-01-23 12:10:00,113.2,113.27,113.16,113.19,12622.0,104.5417,104.6063,104.5047,104.5324,12622.0
2019-01-23 12:15:00,113.17,113.17,112.82,112.92,15934.0,104.514,104.514,104.1907,104.2831,15934.0
2019-01-23 12:20:00,112.94,113.0,112.87,113.0,11179.0,104.3015,104.357,104.2369,104.357,11179.0
2019-01-23 12:25:00,113.0,113.29,113.0,113.22,13805.0,104.357,104.6248,104.357,104.5601,13805.0
2019-01-23 12:30:00,113.26,113.63,113.22,113.38,17661.0,104.5971,104.9388,104.5601,104.7079,17661.0
2019-01-23 12:35:00,113.38,113.59,113.34,113.41,13938.0,104.7079,104.9018,104.671,104.7356,13938.0
2019-01-23 12:40:00,113.41,113.58,113.32,113.58,11223.0,104.7356,104.8926,104.6525,104.8926,11223.0
2019-01-23 12:45:00,113.59,113.72,113.56,113.57,16737.0,104.9018,105.0219,104.8741,104.8834,16737.0
2019-01-23 12:50:00,113.54,113.72,113.42,113.7,16312.0,104.8557,105.0219,104.7448,105.0034,16312.0
2019-01-23 12:55:00,113.68,113.68,113.51,113.58,12354.0,104.9849,104.9849,104.8279,104.8926,12354.0
2019-01-23 13:00:00,113.58,113.69,113.49,113.49,9979.0,104.8926,104.9942,104.8095,104.8095,9979.0
2019-01-23 13:05:00,113.49,113.49,113.25,113.45,18586.0,104.8095,104.8095,104.5878,104.7725,18586.0
2019-01-23 13:10:00,113.48,113.5,113.29,113.33,8462.0,104.8002,104.8187,104.6248,104.6617,8462.0
2019-01-23 13:15:00,113.33,113.61,113.33,113.5,34741.0,104.6617,104.9203,104.6617,104.8187,34741.0
2019-01-23 13:20:00,113.52,113.74,113.52,113.58,10392.0,104.8372,105.0404,104.8372,104.8926,10392.0
2019-01-23 13:25:00,113.54,113.58,113.44,113.49,10480.0,104.8557,104.8926,104.7633,104.8095,10480.0
2019-01-23 13:30:00,113.49,113.85,113.49,113.81,14018.0,104.8095,105.1419,104.8095,105.105,14018.0
2019-01-23 13:35:00,113.81,113.88,113.75,113.79,18797.0,105.105,105.1696,105.0496,105.0865,18797.0
2019-01-23 13:40:00,113.78,113.92,113.77,113.86,10945.0,105.0773,105.2066,105.0681,105.1512,10945.0
2019-01-23 13:45:00,113.85,114.02,113.85,113.95,10430.0,105.1419,105.2989,105.1419,105.2343,10430.0
2019-01-23 13:50:00,113.92,113.93,113.75,113.85,8900.0,105.2066,105.2158,105.0496,105.1419,8900.0
2019-01-23 13:55:00,113.83,113.95,113.79,113.84,22790.0,105.1235,105.2343,105.0865,105.1327,22790.0
2019-01-23 14:00:00,113.86,114.01,113.79,113.94,13059.0,105.1512,105.2897,105.0865,105.2251,13059.0
2019-01-23 14:05:00,113.92,113.96,113.8,113.88,11929.0,105.2066,105.2435,105.0958,105.1696,11929.0
2019-01-23 14:10:00,113.84,113.89,113.78,113.86,13100.0,105.1327,105.1789,105.0773,105.1512,13100.0
2019-01-23 14:15:00,113.86,113.91,113.66,113.66,15564.0,105.1512,105.1974,104.9665,104.9665,15564.0
2019-01-23 14:20:00,113.66,113.9,113.64,113.86,21395.0,104.9665,105.1881,104.948,105.1512,21395.0
2019-01-23 14:25:00,113.91,113.91,113.77,113.82,17791.0,105.1974,105.1974,105.0681,105.1142,17791.0
2019-01-23 14:30:00,113.79,113.79,113.6,113.72,18164.0,105.0865,105.0865,104.9111,105.0219,18164.0
2019-01-23 14:35:00,113.69,113.75,113.59,113.59,13014.0,104.9942,105.0496,104.9018,104.9018,13014.0
2019-01-23 14:40:00,113.6,113.61,113.37,113.39,20220.0,104.9111,104.9203,104.6987,104.7171,20220.0
2019-01-23 14:45:00,113.38,113.51,113.33,113.48,10712.0,104.7079,104.8279,104.6617,104.8002,10712.0
2019-01-23 14:50:00,113.51,113.67,113.51,113.59,13899.0,104.8279,104.9757,104.8279,104.9018,13899.0
2019-01-23 14:55:00,113.57,113.63,113.44,113.52,56086.0,104.8834,104.9388,104.7633,104.8372,56086.0
2019-01-23 15:00:00,113.5,113.69,113.5,113.65,15067.0,104.8187,104.9942,104.8187,104.9572,15067.0
2019-01-23 15:05:00,113.64,113.72,113.51,113.52,14770.0,104.948,105.0219,104.8279,104.8372,14770.0
2019-01-23 15:10:00,113.52,113.7,113.47,113.63,19378.0,104.8372,105.0034,104.791,104.9388,19378.0
2019-01-23 15:15:00,113.63,113.91,113.63,113.84,20188.0,104.9388,105.1974,104.9388,105.1327,20188.0
2019-01-23 15:20:00,113.86,113.91,113.76,113.78,16476.0,105.1512,105.1974,105.0588,105.0773,16476.0
2019-01-23 15:25:00,113.77,113.88,113.74,113.83,17033.0,105.0681,105.1696,105.0404,105.1235,17033.0
2019-01-23 15:30:00,113.84,113.85,113.64,113.64,34269.0,105.1327,105.1419,104.948,104.948,34269.0
2019-01-23 15:35:00,113.64,113.75,113.63,113.69,26978.0,104.948,105.0496,104.9388,104.9942,26978.0
2019-01-23 15:40:00,113.69,113.8,113.69,113.78,29488.0,104.9942,105.0958,104.9942,105.0773,29488.0
2019-01-23 15:45:00,113.78,113.8,113.74,113.78,59140.0,105.0773,105.0958,105.0404,105.0773,59140.0
2019-01-23 15:50:00,113.78,113.79,113.68,113.72,72661.0,105.0773,105.0865,104.9849,105.0219,72661.0
2019-01-23 15:55:00,113.72,113.76,113.49,113.59,245035.0,105.0219,105.0588,104.8095,104.9018,245035.0
2019-01-24 09:30:00,113.98,114.38,113.49,113.87,72417.0,105.262,105.6314,104.8095,105.1604,72417.0
2019-01-24 09:35:00,114.04,114.52,113.87,114.46,88959.0,105.3174,105.7607,105.1604,105.7053,88959.0
2019-01-24 09:40:00,114.37,114.85,114.28,114.85,54309.0,105.6222,106.0655,105.5391,106.0655,54309.0
2019-01-24 09:45:00,114.85,115.21,114.44,114.44,34573.0,106.0655,106.3979,105.6868,105.6868,34573.0
2019-01-24 09:50:00,114.44,114.59,114.07,114.18,21001.0,105.6868,105.8253,105.3451,105.4467,21001.0
2019-01-24 09:55:00,114.23,114.25,114.05,114.1,31420.0,105.4929,105.5113,105.3266,105.3728,31420.0
2019-01-24 10:00:00,114.04,114.16,113.84,114.08,16593.0,105.3174,105.4282,105.1327,105.3544,16593.0
2019-01-24 10:05:00,114.09,114.27,114.08,114.22,14186.0,105.3636,105.5298,105.3544,105.4836,14186.0
2019-01-24 10:10:00,114.22,114.37,114.18,114.32,18043.0,105.4836,105.6222,105.4467,105.576,18043.0
2019-01-24 10:15:00,114.3,114.38,114.24,114.29,15792.0,105.5575,105.6314,105.5021,105.5483,15792.0
2019-01-24 10:20:00,114.27,114.29,113.95,114.04,24847.0,105.5298,105.5483,105.2343,105.3174,24847.0
2019-01-24 10:25:00,114.03,114.21,113.83,114.14,22600.0,105.3082,105.4744,105.1235,105.4098,22600.0
2019-01-24 10:30:00,114.17,114.24,113.94,113.98,51245.0,105.4375,105.5021,105.2251,105.262,51245.0
2019-01-24 10:35:00,114.0,114.04,113.93,114.04,18768.0,105.2805,105.3174,105.2158,105.3174,18768.0
2019-01-24 10:40:00,114.06,114.07,113.65,113.65,27355.0,105.3359,105.3451,104.9572,104.9572,27355.0
2019-01-24 10:45:00,113.65,113.92,113.65,113.85,16805.0,104.9572,105.2066,104.9572,105.1419,16805.0
2019-01-24 10:50:00,113.85,113.89,113.66,113.7,47337.0,105.1419,105.1789,104.9665,105.0034,47337.0
2019-01-24 10:55:00,113.7,113.71,113.6,113.69,14804.0,105.0034,105.0127,104.9111,104.9942,14804.0
2019-01-24 11:00:00,113.69,113.91,113.57,113.58,24503.0,104.9942,105.1974,104.8834,104.8926,24503.0
2019-01-24 11:05:00,113.58,113.61,113.48,113.54,33655.0,104.8926,104.9203,104.8002,104.8557,33655.0
2019-01-24 11:10:00,113.58,113.64,113.31,113.43,35010.0,104.8926,104.948,104.6432,104.7541,35010.0
2019-01-24 11:15:00,113.45,113.66,113.38,113.54,20247.0,104.7725,104.9665,104.7079,104.8557,20247.0
2019-01-24 11:20:00,113.47,113.5,113.3,113.3,20779.0,104.791,104.8187,104.634,104.634,20779.0
2019-01-24 11:25:00,113.29,113.5,113.29,113.48,61979.0,104.6248,104.8187,104.6248,104.8002,61979.0
2019-01-24 11:30:00,113.5,113.57,113.38,113.54,20148.0,104.8187,104.8834,104.7079,104.8557,20148.0
2019-01-24 11:35:00,113.54,113.77,113.54,113.76,17053.0,104.8557,105.0681,104.8557,105.0588,17053.0
2019-01-24 11:40:00,113.74,113.86,113.74,113.79,19542.0,105.0404,105.1512,105.0404,105.0865,19542.0
2019-01-24 11:45:00,113.78,114.0,113.77,113.95,16719.0,105.0773,105.2805,105.0681,105.2343,16719.0
2019-01-24 11:50:00,113.95,113.97,113.8,113.86,16043.0,105.2343,105.2528,105.0958,105.1512,16043.0
2019-01-24 11:55:00,113.87,114.0,113.84,113.98,21284.0,105.1604,105.2805,105.1327,105.262,21284.0
2019-01-24 12:00:00,113.97,113.97,113.71,113.71,27552.0,105.2528,105.2528,105.0127,105.0127,27552.0
2019-01-24 12:05:00,113.74,113.75,113.55,113.69,12500.0,105.0404,105.0496,104.8649,104.9942,12500.0
2019-01-24 12:10:00,113.68,113.78,113.62,113.68,12651.0,104.9849,105.0773,104.9295,104.9849,12651.0
2019-01-24 12:15:00,113.69,113.75,113.68,113.7,13440.0,104.9942,105.0496,104.9849,105.0034,13440.0
2019-01-24 12:20:00,113.71,113.71,113.55,113.62,8113.0,105.0127,105.0127,104.8649,104.9295,8113.0
2019-01-24 12:25:00,113.62,113.67,113.53,113.53,8102.0,104.9295,104.9757,104.8464,104.8464,8102.0
2019-01-24 12:30:00,113.55,113.57,113.43,113.48,20110.0,104.8649,104.8834,104.7541,104.8002,20110.0
2019-01-24 12:35:00,113.49,113.49,113.35,113.45,7490.0,104.8095,104.8095,104.6802,104.7725,7490.0
2019-01-24 12:40:00,113.45,113.57,113.45,113.57,11763.0,104.7725,104.8834,104.7725,104.8834,11763.0
2019-01-24 12:45:00,113.55,113.59,113.51,113.53,8652.0,104.8649,104.9018,104.8279,104.8464,8652.0
2019-01-24 12:50:00,113.52,113.65,113.5,113.65,21120.0,104.8372,104.9572,104.8187,104.9572,21120.0
2019-01-24 12:55:00,113.68,113.9,113.68,113.9,20989.0,104.9849,105.1881,104.9849,105.1881,20989.0
2019-01-24 13:00:00,113.88,113.92,113.8,113.81,17083.0,105.1696,105.2066,105.0958,105.105,17083.0
2019-01-24 13:05:00,113.84,113.96,113.82,113.82,28153.0,105.1327,105.2435,105.1142,105.1142,28153.0
2019-01-24 13:10:00,113.78,113.79,113.65,113.79,9813.0,105.0773,105.0865,104.9572,105.0865,9813.0
2019-01-24 13:15:00,113.77,113.9,113.73,113.84,10000.0,105.0681,105.1881,105.0311,105.1327,10000.0
2019-01-24 13:20:00,113.81,113.81,113.68,113.76,9565.0,105.105,105.105,104.9849,105.0588,9565.0
2019-01-24 13:25:00,113.72,113.8,113.63,113.79,9313.0,105.0219,105.0958,104.9388,105.0865,9313.0
2019-01-24 13:30:00,113.79,113.85,113.76,113.82,10803.0,105.0865,105.1419,105.0588,105.1142,10803.0
2019-01-24 13:35:00,113.81,113.85,113.75,113.8,8293.0,105.105,105.1419,105.0496,105.0958,8293.0
2019-01-24 13:40:00,113.81,113.89,113.61,113.61,22526.0,105.105,105.1789,104.9203,104.9203,22526.0
2019-01-24 13:45:00,113.59,113.69,113.57,113.69,19167.0,104.9018,104.9942,104.8834,104.9942,19167.0
2019-01-24 13:50:00,113.72,113.8,113.72,113.73,8937.0,105.0219,105.0958,105.0219,105.0311,8937.0
2019-01-24 13:55:00,113.78,113.87,113.77,113.84,9108.0,105.0773,105.1604,105.0681,105.1327,9108.0
2019-01-24 14:00:00,113.85,113.86,113.73,113.83,7916.0,105.1419,105.1512,105.0311,105.1235,7916.0
2019-01-24 14:05:00,113.8,113.99,113.8,113.95,10542.0,105.0958,105.2712,105.0958,105.2343,10542.0
2019-01-24 14:10:00,113.96,114.02,113.87,114.02,34536.0,105.2435,105.2989,105.1604,105.2989,34536.0
2019-01-24 14:15:00,114.01,114.16,113.99,114.05,12034.0,105.2897,105.4282,105.2712,105.3266,12034.0
2019-01-24 14:20:00,114.06,114.08,113.98,113.98,9035.0,105.3359,105.3544,105.262,105.262,9035.0
2019-01-24 14:25:00,113.98,114.08,113.96,114.05,25810.0,105.262,105.3544,105.2435,105.3266,25810.0
2019-01-24 14:30:00,114.0,114.09,113.96,114.05,17682.0,105.2805,105.3636,105.2435,105.3266,17682.0
2019-01-24 14:35:00,114.04,114.11,114.0,114.05,9032.0,105.3174,105.3821,105.2805,105.3266,9032.0
2019-01-24 14:40:00,114.0,114.04,113.92,113.95,32753.0,105.2805,105.3174,105.2066,105.2343,32753.0
2019-01-24 14:45:00,113.94,113.98,113.88,113.95,8045.0,105.2251,105.262,105.1696,105.2343,8045.0
2019-01-24 14:50:00,113.98,114.0,113.93,113.98,9593.0,105.262,105.2805,105.2158,105.262,9593.0
2019-01-24 14:55:00,113.99,114.0,113.89,113.9,22415.0,105.2712,105.2805,105.1789,105.1881,22415.0
2019-01-24 15:00:00,113.89,113.91,113.83,113.83,42938.0,105.1789,105.1974,105.1235,105.1235,42938.0
2019-01-24 15:05:00,113.85,113.92,113.82,113.91,38504.0,105.1419,105.2066,105.1142,105.1974,38504.0
2019-01-24 15:10:00,113.9,114.15,113.83,114.03,18029.0,105.1881,105.419,105.1235,105.3082,18029.0
2019-01-24 15:15:00,114.06,114.09,113.87,113.88,19461.0,105.3359,105.3636,105.1604,105.1696,19461.0
2019-01-24 15:20:00,113.88,113.91,113.83,113.85,12390.0,105.1696,105.1974,105.1235,105.1419,12390.0
2019-01-24 15:25:00,113.85,113.86,113.76,113.77,13444.0,105.1419,105.1512,105.0588,105.0681,13444.0
2019-01-24 15:30:00,113.77,113.79,113.69,113.77,11754.0,105.0681,105.0865,104.9942,105.0681,11754.0
2019-01-24 15:35:00,113.79,113.88,113.79,113.8,19337.0,105.0865,105.1696,105.0865,105.0958,19337.0
2019-01-24 15:40:00,113.8,113.82,113.71,113.71,20692.0,105.0958,105.1142,105.0127,105.0127,20692.0
2019-01-24 15:45:00,113.7,113.82,113.68,113.82,32072.0,105.0034,105.1142,104.9849,105.1142,32072.0
2019-01-24 15:50:00,113.82,113.88,113.7,113.72,64156.0,105.1142,105.1696,105.0034,105.0219,64156.0
2019-01-24 15:55:00,113.73,113.83,113.69,113.76,76145.0,105.0311,105.1235,104.9942,105.0588,76145.0
2019-01-25 09:30:00,114.76,114.76,114.22,114.38,20184.0,105.9823,105.9823,105.4836,105.6314,20184.0
2019-01-25 09:35:00,114.38,114.75,114.29,114.57,29607.0,105.6314,105.9731,105.5483,105.8069,29607.0
2019-01-25 09:40:00,114.5,114.73,114.42,114.42,10300.0,105.7422,105.9546,105.6683,105.6683,10300.0
2019-01-25 09:45:00,114.43,114.46,114.02,114.1,59809.0,105.6776,105.7053,105.2989,105.3728,59809.0
2019-01-25 09:50:00,114.12,114.25,114.03,114.08,23735.0,105.3913,105.5113,105.3082,105.3544,23735.0
2019-01-25 09:55:00,114.07,114.13,113.74,113.8,14622.0,105.3451,105.4005,105.0404,105.0958,14622.0
2019-01-25 10:00:00,113.8,113.97,113.76,113.89,11034.0,105.0958,105.2528,105.0588,105.1789,11034.0
2019-01-25 10:05:00,113.85,114.1,113.81,114.07,7489.0,105.1419,105.3728,105.105,105.3451,7489.0
2019-01-25 10:10:00,114.03,114.16,113.97,114.12,30483.0,105.3082,105.4282,105.2528,105.3913,30483.0
2019-01-25 10:15:00,114.14,114.16,114.01,114.03,17210.0,105.4098,105.4282,105.2897,105.3082,17210.0
2019-01-25 10:20:00,114.03,114.06,113.83,114.04,17685.0,105.3082,105.3359,105.1235,105.3174,17685.0
2019-01-25 10:25:00,114.08,114.11,113.95,114.0,8965.0,105.3544,105.3821,105.2343,105.2805,8965.0
2019-01-25 10:30:00,113.98,114.15,113.93,114.06,12521.0,105.262,105.419,105.2158,105.3359,12521.0
2019-01-25 10:35:00,114.07,114.53,114.05,114.53,16041.0,105.3451,105.7699,105.3266,105.7699,16041.0
2019-01-25 10:40:00,114.53,114.55,114.34,114.46,10745.0,105.7699,105.7884,105.5945,105.7053,10745.0
2019-01-25 10:45:00,114.47,114.47,114.16,114.16,4314.0,105.7145,105.7145,105.4282,105.4282,4314.0
2019-01-25 10:50:00,114.18,114.23,114.01,114.08,12461.0,105.4467,105.4929,105.2897,105.3544,12461.0
2019-01-25 10:55:00,114.05,114.08,114.01,114.01,4523.0,105.3266,105.3544,105.2897,105.2897,4523.0
2019-01-25 11:00:00,114.05,114.12,113.99,114.04,10523.0,105.3266,105.3913,105.2712,105.3174,10523.0
2019-01-25 11:05:00,114.05,114.1,113.97,114.07,9014.0,105.3266,105.3728,105.2528,105.3451,9014.0
2019-01-25 11:10:00,114.09,114.1,113.95,114.02,7806.0,105.3636,105.3728,105.2343,105.2989,7806.0
2019-01-25 11:15:00,114.01,114.09,113.98,114.07,12148.0,105.2897,105.3636,105.262,105.3451,12148.0
2019-01-25 11:20:00,114.06,114.08,113.93,113.93,10046.0,105.3359,105.3544,105.2158,105.2158,10046.0
2019-01-25 11:25:00,113.92,113.94,113.82,113.91,11059.0,105.2066,105.2251,105.1142,105.1974,11059.0
2019-01-25 11:30:00,113.9,113.98,113.89,113.95,7687.0,105.1881,105.262,105.1789,105.2343,7687.0
2019-01-25 11:35:00,113.94,113.99,113.83,113.99,9406.0,105.2251,105.2712,105.1235,105.2712,9406.0
2019-01-25 11:40:00,113.98,114.15,113.96,114.09,10196.0,105.262,105.419,105.2435,105.3636,10196.0
2019-01-25 11:45:00,114.08,114.08,113.98,114.04,7476.0,105.3544,105.3544,105.262,105.3174,7476.0
2019-01-25 11:50:00,114.05,114.12,114.0,114.12,9689.0,105.3266,105.3913,105.2805,105.3913,9689.0
2019-01-25 11:55:00,114.11,114.18,114.08,114.08,7104.0,105.3821,105.4467,105.3544,105.3544,7104.0
2019-01-25 12:00:00,114.08,114.17,114.08,114.15,7369.0,105.3544,105.4375,105.3544,105.419,7369.0
2019-01-25 12:05:00,114.11,114.22,114.08,114.16,8211.0,105.3821,105.4836,105.3544,105.4282,8211.0
2019-01-25 12:10:00,114.18,114.18,114.01,114.06,8599.0,105.4467,105.4467,105.2897,105.3359,8599.0
2019-01-25 12:15:00,114.06,114.08,113.97,114.02,7544.0,105.3359,105.3544,105.2528,105.2989,7544.0
2019-01-25 12:20:00,114.04,114.15,114.0,114.15,6214.0,105.3174,105.419,105.2805,105.419,6214.0
2019-01-25 12:25:00,114.17,114.31,114.14,114.25,10200.0,105.4375,105.5668,105.4098,105.5113,10200.0
2019-01-25 12:30:00,114.22,114.3,114.18,114.18,5043.0,105.4836,105.5575,105.4467,105.4467,5043.0
2019-01-25 12:35:00,114.16,114.26,114.16,114.25,5624.0,105.4282,105.5206,105.4282,105.5113,5624.0
2019-01-25 12:40:00,114.27,114.29,114.15,114.15,9880.0,105.5298,105.5483,105.419,105.419,9880.0
2019-01-25 12:45:00,114.15,114.16,113.96,114.12,9899.0,105.419,105.4282,105.2435,105.3913,9899.0
2019-01-25 12:50:00,114.14,114.16,114.0,114.12,4879.0,105.4098,105.4282,105.2805,105.3913,4879.0
2019-01-25 12:55:00,114.1,114.22,114.07,114.21,5631.0,105.3728,105.4836,105.3451,105.4744,5631.0
2019-01-25 13:00:00,114.22,114.28,114.19,114.19,4663.0,105.4836,105.5391,105.4559,105.4559,4663.0
2019-01-25 13:05:00,114.19,114.19,114.08,114.09,4015.0,105.4559,105.4559,105.3544,105.3636,4015.0
2019-01-25 13:10:00,114.07,114.07,113.93,113.94,8104.0,105.3451,105.3451,105.2158,105.2251,8104.0
2019-01-25 13:15:00,113.95,114.08,113.94,113.98,9492.0,105.2343,105.3544,105.2251,105.262,9492.0
2019-01-25 13:20:00,114.0,114.13,113.98,114.13,6287.0,105.2805,105.4005,105.262,105.4005,6287.0
2019-01-25 13:25:00,114.15,114.33,114.12,114.33,8971.0,105.419,105.5852,105.3913,105.5852,8971.0
2019-01-25 13:30:00,114.33,114.46,114.31,114.46,5485.0,105.5852,105.7053,105.5668,105.7053,5485.0
2019-01-25 13:35:00,114.5,114.54,114.37,114.48,55175.0,105.7422,105.7792,105.6222,105.7238,55175.0
2019-01-25 13:40:00,114.49,114.63,114.48,114.61,24674.0,105.733,105.8623,105.7238,105.8438,24674.0
2019-01-25 13:45:00,114.6,114.61,114.49,114.49,4464.0,105.8346,105.8438,105.733,105.733,4464.0
2019-01-25 13:50:00,114.5,114.65,114.46,114.65,12368.0,105.7422,105.8808,105.7053,105.8808,12368.0
2019-01-25 13:55:00,114.64,114.64,114.49,114.53,4586.0,105.8715,105.8715,105.733,105.7699,4586.0
2019-01-25 14:00:00,114.53,114.55,114.44,114.55,4766.0,105.7699,105.7884,105.6868,105.7884,4766.0
2019-01-25 14:05:00,114.52,114.53,114.45,114.51,6924.0,105.7607,105.7699,105.6961,105.7515,6924.0
2019-01-25 14:10:00,114.5,114.52,114.34,114.38,5813.0,105.7422,105.7607,105.5945,105.6314,5813.0
2019-01-25 14:15:00,114.36,114.49,114.31,114.45,13035.0,105.6129,105.733,105.5668,105.6961,13035.0
2019-01-25 14:20:00,114.44,114.44,114.22,114.33,7135.0,105.6868,105.6868,105.4836,105.5852,7135.0
2019-01-25 14:25:00,114.3,114.33,113.91,114.11,32054.0,105.5575,105.5852,105.1974,105.3821,32054.0
2019-01-25 14:30:00,114.07,114.16,114.06,114.1,9435.0,105.3451,105.4282,105.3359,105.3728,9435.0
2019-01-25 14:35:00,114.07,114.25,114.06,114.22,13655.0,105.3451,105.5113,105.3359,105.4836,13655.0
2019-01-25 14:40:00,114.26,114.27,114.16,114.24,6328.0,105.5206,105.5298,105.4282,105.5021,6328.0
2019-01-25 14:45:00,114.27,114.28,114.2,114.22,5342.0,105.5298,105.5391,105.4652,105.4836,5342.0
2019-01-25 14:50:00,114.22,114.3,114.18,114.27,6467.0,105.4836,105.5575,105.4467,105.5298,6467.0
2019-01-25 14:55:00,114.31,114.38,114.27,114.33,6549.0,105.5668,105.6314,105.5298,105.5852,6549.0
2019-01-25 15:00:00,114.33,114.41,114.29,114.39,8690.0,105.5852,105.6591,105.5483,105.6406,8690.0
2019-01-25 15:05:00,114.41,114.41,114.29,114.34,11681.0,105.6591,105.6591,105.5483,105.5945,11681.0
2019-01-25 15:10:00,114.34,114.38,114.28,114.29,7974.0,105.5945,105.6314,105.5391,105.5483,7974.0
2019-01-25 15:15:00,114.29,114.36,114.28,114.28,13899.0,105.5483,105.6129,105.5391,105.5391,13899.0
2019-01-25 15:20:00,114.29,114.32,114.19,114.19,9107.0,105.5483,105.576,105.4559,105.4559,9107.0
2019-01-25 15:25:00,114.19,114.25,114.07,114.12,10812.0,105.4559,105.5113,105.3451,105.3913,10812.0
2019-01-25 15:30:00,114.13,114.15,113.98,113.98,20557.0,105.4005,105.419,105.262,105.262,20557.0
2019-01-25 15:35:00,113.98,114.23,113.98,114.21,15278.0,105.262,105.4929,105.262,105.4744,15278.0
2019-01-25 15:40:00,114.2,114.32,114.14,114.26,20533.0,105.4652,105.576,105.4098,105.5206,20533.0
2019-01-25 15:45:00,114.26,114.32,114.13,114.19,52485.0,105.5206,105.576,105.4005,105.4559,52485.0
2019-01-25 15:50:00,114.19,114.23,114.13,114.14,42215.0,105.4559,105.4929,105.4005,105.4098,42215.0
2019-01-25 15:55:00,114.15,114.22,114.11,114.2,94990.0,105.419,105.4836,105.3821,105.4652,94990.0
2019-01-28 09:30:00,113.1,113.67,113.05,113.12,31773.0,104.4493,104.9757,104.4031,104.4678,31773.0
2019-01-28 09:35:00,113.13,113.62,113.12,113.56,12699.0,104.477,104.9295,104.4678,104.8741,12699.0
2019-01-28 09:40:00,113.54,113.59,113.27,113.59,5212.0,104.8557,104.9018,104.6063,104.9018,5212.0
2019-01-28 09:45:00,113.63,113.66,113.24,113.24,10690.0,104.9388,104.9665,104.5786,104.5786,10690.0
2019-01-28 09:50:00,113.31,113.57,113.29,113.46,9000.0,104.6432,104.8834,104.6248,104.7818,9000.0
2019-01-28 09:55:00,113.48,113.48,113.29,113.33,12884.0,104.8002,104.8002,104.6248,104.6617,12884.0
2019-01-28 10:00:00,113.3,113.63,113.29,113.44,9839.0,104.634,104.9388,104.6248,104.7633,9839.0
2019-01-28 10:05:00,113.38,113.73,113.38,113.53,38806.0,104.7079,105.0311,104.7079,104.8464,38806.0
2019-01-28 10:10:00,113.51,113.61,113.44,113.44,15341.0,104.8279,104.9203,104.7633,104.7633,15341.0
2019-01-28 10:15:00,113.45,113.62,113.43,113.51,7319.0,104.7725,104.9295,104.7541,104.8279,7319.0
2019-01-28 10:20:00,113.49,113.58,113.33,113.37,9270.0,104.8095,104.8926,104.6617,104.6987,9270.0
2019-01-28 10:25:00,113.34,113.61,113.31,113.56,10307.0,104.671,104.9203,104.6432,104.8741,10307.0
2019-01-28 10:30:00,113.54,113.67,113.51,113.64,15668.0,104.8557,104.9757,104.8279,104.948,15668.0
2019-01-28 10:35:00,113.66,113.7,113.59,113.66,18431.0,104.9665,105.0034,104.9018,104.9665,18431.0
2019-01-28 10:40:00,113.71,114.01,113.71,113.93,7589.0,105.0127,105.2897,105.0127,105.2158,7589.0
2019-01-28 10:45:00,113.93,114.12,113.87,113.87,6151.0,105.2158,105.3913,105.1604,105.1604,6151.0
2019-01-28 10:50:00,113.87,113.96,113.82,113.84,4528.0,105.1604,105.2435,105.1142,105.1327,4528.0
2019-01-28 10:55:00,113.84,113.85,113.72,113.72,4900.0,105.1327,105.1419,105.0219,105.0219,4900.0
2019-01-28 11:00:00,113.71,113.78,113.69,113.75,13583.0,105.0127,105.0773,104.9942,105.0496,13583.0
2019-01-28 11:05:00,113.73,113.81,113.65,113.81,27246.0,105.0311,105.105,104.9572,105.105,27246.0
2019-01-28 11:10:00,113.8,114.0,113.75,113.92,9502.0,105.0958,105.2805,105.0496,105.2066,9502.0
2019-01-28 11:15:00,113.9,113.9,113.8,113.82,21267.0,105.1881,105.1881,105.0958,105.1142,21267.0
2019-01-28 11:20:00,113.83,113.87,113.74,113.81,12100.0,105.1235,105.1604,105.0404,105.105,12100.0
2019-01-28 11:25:00,113.83,113.83,113.68,113.68,6722.0,105.1235,105.1235,104.9849,104.9849,6722.0
2019-01-28 11:30:00,113.69,113.79,113.67,113.68,5400.0,104.9942,105.0865,104.9757,104.9849,5400.0
2019-01-28 11:35:00,113.64,113.64,113.55,113.55,2308.0,104.948,104.948,104.8649,104.8649,2308.0
2019-01-28 11:40:00,113.52,113.55,113.43,113.44,5603.0,104.8372,104.8649,104.7541,104.7633,5603.0
2019-01-28 11:45:00,113.43,113.47,113.3,113.37,11449.0,104.7541,104.791,104.634,104.6987,11449.0
2019-01-28 11:50:00,113.38,113.42,113.28,113.28,7477.0,104.7079,104.7448,104.6155,104.6155,7477.0
2019-01-28 11:55:00,113.26,113.4,113.24,113.3,11044.0,104.5971,104.7264,104.5786,104.634,11044.0
2019-01-28 12:00:00,113.26,113.41,113.24,113.38,11270.0,104.5971,104.7356,104.5786,104.7079,11270.0
2019-01-28 12:05:00,113.37,113.47,113.32,113.47,4335.0,104.6987,104.791,104.6525,104.791,4335.0
2019-01-28 12:10:00,113.48,113.57,113.42,113.57,5915.0,104.8002,104.8834,104.7448,104.8834,5915.0
2019-01-28 12:15:00,113.6,113.7,113.57,113.59,6929.0,104.9111,105.0034,104.8834,104.9018,6929.0
2019-01-28 12:20:00,113.59,113.79,113.59,113.7,6532.0,104.9018,105.0865,104.9018,105.0034,6532.0
2019-01-28 12:25:00,113.71,113.71,113.6,113.67,6031.0,105.0127,105.0127,104.9111,104.9757,6031.0
2019-01-28 12:30:00,113.69,113.7,113.56,113.6,23365.0,104.9942,105.0034,104.8741,104.9111,23365.0
2019-01-28 12:35:00,113.63,113.66,113.57,113.65,8694.0,104.9388,104.9665,104.8834,104.9572,8694.0
2019-01-28 12:40:00,113.66,113.66,113.56,113.63,11990.0,104.9665,104.9665,104.8741,104.9388,11990.0
2019-01-28 12:45:00,113.65,113.67,113.63,113.65,6402.0,104.9572,104.9757,104.9388,104.9572,6402.0
2019-01-28 12:50:00,113.66,113.67,113.54,113.54,12944.0,104.9665,104.9757,104.8557,104.8557,12944.0
2019-01-28 12:55:00,113.54,113.56,113.49,113.5,4173.0,104.8557,104.8741,104.8095,104.8187,4173.0
2019-01-28 13:00:00,113.47,113.49,113.39,113.43,3550.0,104.791,104.8095,104.7171,104.7541,3550.0
2019-01-28 13:05:00,113.42,113.51,113.39,113.47,5855.0,104.7448,104.8279,104.7171,104.791,5855.0
2019-01-28 13:10:00,113.49,113.54,113.49,113.52,2547.0,104.8095,104.8557,104.8095,104.8372,2547.0
2019-01-28 13:15:00,113.55,113.58,113.55,113.55,2325.0,104.8649,104.8926,104.8649,104.8649,2325.0
2019-01-28 13:20:00,113.55,113.72,113.53,113.64,22954.0,104.8649,105.0219,104.8464,104.948,22954.0
2019-01-28 13:25:00,113.64,113.67,113.58,113.59,2918.0,104.948,104.9757,104.8926,104.9018,2918.0
2019-01-28 13:30:00,113.61,113.69,113.54,113.67,19353.0,104.9203,104.9942,104.8557,104.9757,19353.0
2019-01-28 13:35:00,113.69,113.7,113.62,113.63,7417.0,104.9942,105.0034,104.9295,104.9388,7417.0
2019-01-28 13:40:00,113.63,113.64,113.56,113.61,7790.0,104.9388,104.948,104.8741,104.9203,7790.0
2019-01-28 13:45:00,113.61,113.69,113.56,113.62,10871.0,104.9203,104.9942,104.8741,104.9295,10871.0
2019-01-28 13:50:00,113.64,113.68,113.55,113.6,8919.0,104.948,104.9849,104.8649,104.9111,8919.0
2019-01-28 13:55:00,113.59,113.62,113.55,113.55,5906.0,104.9018,104.9295,104.8649,104.8649,5906.0
2019-01-28 14:00:00,113.61,113.61,113.52,113.55,5498.0,104.9203,104.9203,104.8372,104.8649,5498.0
2019-01-28 14:05:00,113.53,113.53,113.43,113.47,5489.0,104.8464,104.8464,104.7541,104.791,5489.0
2019-01-28 14:10:00,113.46,113.5,113.38,113.43,7859.0,104.7818,104.8187,104.7079,104.7541,7859.0
2019-01-28 14:15:00,113.4,113.46,113.36,113.36,7802.0,104.7264,104.7818,104.6894,104.6894,7802.0
2019-01-28 14:20:00,113.35,113.39,113.28,113.34,11345.0,104.6802,104.7171,104.6155,104.671,11345.0
2019-01-28 14:25:00,113.32,113.39,113.29,113.39,13491.0,104.6525,104.7171,104.6248,104.7171,13491.0
2019-01-28 14:30:00,113.4,113.45,113.4,113.4,7259.0,104.7264,104.7725,104.7264,104.7264,7259.0
2019-01-28 14:35:00,113.39,113.51,113.38,113.47,10285.0,104.7171,104.8279,104.7079,104.791,10285.0
2019-01-28 14:40:00,113.48,113.52,113.42,113.44,4911.0,104.8002,104.8372,104.7448,104.7633,4911.0
2019-01-28 14:45:00,113.44,113.56,113.43,113.54,9245.0,104.7633,104.8741,104.7541,104.8557,9245.0
2019-01-28 14:50:00,113.57,113.73,113.57,113.72,6206.0,104.8834,105.0311,104.8834,105.0219,6206.0
2019-01-28 14:55:00,113.72,113.78,113.71,113.73,22369.0,105.0219,105.0773,105.0127,105.0311,22369.0
2019-01-28 15:00:00,113.75,113.77,113.7,113.7,12476.0,105.0496,105.0681,105.0034,105.0034,12476.0
2019-01-28 15:05:00,113.72,113.72,113.6,113.69,9189.0,105.0219,105.0219,104.9111,104.9942,9189.0
2019-01-28 15:10:00,113.7,113.87,113.7,113.86,11329.0,105.0034,105.1604,105.0034,105.1512,11329.0
2019-01-28 15:15:00,113.85,113.85,113.78,113.82,12870.0,105.1419,105.1419,105.0773,105.1142,12870.0
2019-01-28 15:20:00,113.83,113.99,113.83,113.98,12915.0,105.1235,105.2712,105.1235,105.262,12915.0
2019-01-28 15:25:00,113.98,113.98,113.9,113.95,12261.0,105.262,105.262,105.1881,105.2343,12261.0
2019-01-28 15:30:00,113.93,114.03,113.93,114.02,11524.0,105.2158,105.3082,105.2158,105.2989,11524.0
2019-01-28 15:35:00,114.02,114.02,113.89,113.89,13329.0,105.2989,105.2989,105.1789,105.1789,13329.0
2019-01-28 15:40:00,113.89,113.91,113.83,113.84,18732.0,105.1789,105.1974,105.1235,105.1327,18732.0
2019-01-28 15:45:00,113.84,113.93,113.8,113.8,26605.0,105.1327,105.2158,105.0958,105.0958,26605.0
2019-01-28 15:50:00,113.8,113.87,113.73,113.85,34125.0,105.0958,105.1604,105.0311,105.1419,34125.0
2019-01-28 15:55:00,113.86,114.15,113.85,114.12,75657.0,105.1512,105.419,105.1419,105.3913,75657.0
2019-01-29 09:30:00,114.65,114.65,114.11,114.49,45891.0,105.8808,105.8808,105.3821,105.733,45891.0
2019-01-29 09:35:00,114.39,114.72,113.87,113.88,117213.0,105.6406,105.9454,105.1604,105.1696,117213.0
2019-01-29 09:40:00,113.79,113.79,113.31,113.58,41853.0,105.0865,105.0865,104.6432,104.8926,41853.0
2019-01-29 09:45:00,113.58,113.74,113.46,113.73,12399.0,104.8926,105.0404,104.7818,105.0311,12399.0
2019-01-29 09:50:00,113.69,113.72,113.56,113.64,11145.0,104.9942,105.0219,104.8741,104.948,11145.0
2019-01-29 09:55:00,113.63,113.95,113.56,113.94,32147.0,104.9388,105.2343,104.8741,105.2251,32147.0
2019-01-29 10:00:00,113.95,113.98,113.79,113.82,9328.0,105.2343,105.262,105.0865,105.1142,9328.0
2019-01-29 10:05:00,113.82,113.89,113.77,113.78,15275.0,105.1142,105.1789,105.0681,105.0773,15275.0
2019-01-29 10:10:00,113.76,113.8,113.62,113.73,12325.0,105.0588,105.0958,104.9295,105.0311,12325.0
2019-01-29 10:15:00,113.72,113.78,113.41,113.46,15415.0,105.0219,105.0773,104.7356,104.7818,15415.0
2019-01-29 10:20:00,113.49,113.67,113.43,113.67,10289.0,104.8095,104.9757,104.7541,104.9757,10289.0
2019-01-29 10:25:00,113.67,113.67,113.48,113.62,7562.0,104.9757,104.9757,104.8002,104.9295,7562.0
2019-01-29 10:30:00,113.61,113.66,113.52,113.66,7008.0,104.9203,104.9665,104.8372,104.9665,7008.0
2019-01-29 10:35:00,113.68,113.86,113.68,113.86,6200.0,104.9849,105.1512,104.9849,105.1512,6200.0
2019-01-29 10:40:00,113.87,113.96,113.86,113.92,5588.0,105.1604,105.2435,105.1512,105.2066,5588.0
2019-01-29 10:45:00,113.95,114.01,113.87,113.9,5191.0,105.2343,105.2897,105.1604,105.1881,5191.0
2019-01-29 10:50:00,113.89,113.91,113.63,113.66,7963.0,105.1789,105.1974,104.9388,104.9665,7963.0
2019-01-29 10:55:00,113.64,113.75,113.5,113.74,10957.0,104.948,105.0496,104.8187,105.0404,10957.0
2019-01-29 11:00:00,113.66,113.75,113.6,113.74,9864.0,104.9665,105.0496,104.9111,105.0404,9864.0
2019-01-29 11:05:00,113.72,113.78,113.7,113.75,10026.0,105.0219,105.0773,105.0034,105.0496,10026.0
2019-01-29 11:10:00,113.77,113.89,113.77,113.86,9900.0,105.0681,105.1789,105.0681,105.1512,9900.0
2019-01-29 11:15:00,113.84,113.89,113.78,113.88,13295.0,105.1327,105.1789,105.0773,105.1696,13295.0
2019-01-29 11:20:00,113.89,113.93,113.83,113.9,7246.0,105.1789,105.2158,105.1235,105.1881,7246.0
2019-01-29 11:25:00,113.9,114.08,113.89,114.03,10771.0,105.1881,105.3544,105.1789,105.3082,10771.0
2019-01-29 11:30:00,114.04,114.04,113.93,114.01,6771.0,105.3174,105.3174,105.2158,105.2897,6771.0
2019-01-29 11:35:00,114.01,114.03,113.96,113.97,6251.0,105.2897,105.3082,105.2435,105.2528,6251.0
2019-01-29 11:40:00,113.98,114.19,113.93,114.18,11231.0,105.262,105.4559,105.2158,105.4467,11231.0
2019-01-29 11:45:00,114.19,114.27,114.16,114.24,6799.0,105.4559,105.5298,105.4282,105.5021,6799.0
2019-01-29 11:50:00,114.25,114.44,114.21,114.39,9425.0,105.5113,105.6868,105.4744,105.6406,9425.0
2019-01-29 11:55:00,114.38,114.4,114.31,114.32,6749.0,105.6314,105.6499,105.5668,105.576,6749.0
2019-01-29 12:00:00,114.34,114.48,114.31,114.43,9282.0,105.5945,105.7238,105.5668,105.6776,9282.0
2019-01-29 12:05:00,114.43,114.43,114.34,114.36,3732.0,105.6776,105.6776,105.5945,105.6129,3732.0
2019-01-29 12:10:00,114.36,114.57,114.35,114.52,6132.0,105.6129,105.8069,105.6037,105.7607,6132.0
2019-01-29 12:15:00,114.53,114.69,114.52,114.67,6542.0,105.7699,105.9177,105.7607,105.8992,6542.0
2019-01-29 12:20:00,114.68,114.74,114.67,114.73,6964.0,105.9085,105.9639,105.8992,105.9546,6964.0
2019-01-29 12:25:00,114.72,114.76,114.67,114.75,7681.0,105.9454,105.9823,105.8992,105.9731,7681.0
2019-01-29 12:30:00,114.72,114.75,114.57,114.61,7095.0,105.9454,105.9731,105.8069,105.8438,7095.0
2019-01-29 12:35:00,114.59,114.61,114.56,114.59,7600.0,105.8253,105.8438,105.7976,105.8253,7600.0
2019-01-29 12:40:00,114.58,114.64,114.57,114.62,7579.0,105.8161,105.8715,105.8069,105.853,7579.0
2019-01-29 12:45:00,114.62,114.65,114.55,114.55,5600.0,105.853,105.8808,105.7884,105.7884,5600.0
2019-01-29 12:50:00,114.54,114.56,114.52,114.52,14203.0,105.7792,105.7976,105.7607,105.7607,14203.0
2019-01-29 12:55:00,114.52,114.56,114.31,114.32,8553.0,105.7607,105.7976,105.5668,105.576,8553.0
2019-01-29 13:00:00,114.3,114.3,114.22,114.26,4541.0,105.5575,105.5575,105.4836,105.5206,4541.0
2019-01-29 13:05:00,114.25,114.31,114.21,114.31,5418.0,105.5113,105.5668,105.4744,105.5668,5418.0
2019-01-29 13:10:00,114.32,114.48,114.32,114.42,7743.0,105.576,105.7238,105.576,105.6683,7743.0
2019-01-29 13:15:00,114.41,114.64,114.41,114.64,6730.0,105.6591,105.8715,105.6591,105.8715,6730.0
2019-01-29 13:20:00,114.68,114.68,114.53,114.56,6184.0,105.9085,105.9085,105.7699,105.7976,6184.0
2019-01-29 13:25:00,114.58,114.62,114.54,114.6,6648.0,105.8161,105.853,105.7792,105.8346,6648.0
2019-01-29 13:30:00,114.59,114.64,114.59,114.63,16525.0,105.8253,105.8715,105.8253,105.8623,16525.0
2019-01-29 13:35:00,114.62,114.68,114.6,114.63,5472.0,105.853,105.9085,105.8346,105.8623,5472.0
2019-01-29 13:40:00,114.63,114.69,114.59,114.66,7783.0,105.8623,105.9177,105.8253,105.89,7783.0
2019-01-29 13:45:00,114.68,114.68,114.61,114.62,3650.0,105.9085,105.9085,105.8438,105.853,3650.0
2019-01-29 13:50:00,114.62,114.67,114.62,114.65,4755.0,105.853,105.8992,105.853,105.8808,4755.0
2019-01-29 13:55:00,114.65,114.87,114.64,114.86,10686.0,105.8808,106.0839,105.8715,106.0747,10686.0
2019-01-29 14:00:00,114.83,114.84,114.75,114.79,8509.0,106.047,106.0562,105.9731,106.01,8509.0
2019-01-29 14:05:00,114.8,114.82,114.69,114.7,14829.0,106.0193,106.0378,105.9177,105.9269,14829.0
2019-01-29 14:10:00,114.69,114.73,114.68,114.69,5481.0,105.9177,105.9546,105.9085,105.9177,5481.0
2019-01-29 14:15:00,114.67,114.68,114.61,114.67,6128.0,105.8992,105.9085,105.8438,105.8992,6128.0
2019-01-29 14:20:00,114.67,114.68,114.61,114.61,4579.0,105.8992,105.9085,105.8438,105.8438,4579.0
2019-01-29 14:25:00,114.62,114.63,114.52,114.53,4300.0,105.853,105.8623,105.7607,105.7699,4300.0
2019-01-29 14:30:00,114.48,114.53,114.43,114.49,8039.0,105.7238,105.7699,105.6776,105.733,8039.0
2019-01-29 14:35:00,114.48,114.49,114.38,114.43,8587.0,105.7238,105.733,105.6314,105.6776,8587.0
2019-01-29 14:40:00,114.41,114.41,114.28,114.34,7815.0,105.6591,105.6591,105.5391,105.5945,7815.0
2019-01-29 14:45:00,114.34,114.37,114.16,114.23,10821.0,105.5945,105.6222,105.4282,105.4929,10821.0
2019-01-29 14:50:00,114.23,114.25,114.13,114.13,5357.0,105.4929,105.5113,105.4005,105.4005,5357.0
2019-01-29 14:55:00,114.1,114.16,114.1,114.13,7430.0,105.3728,105.4282,105.3728,105.4005,7430.0
2019-01-29 15:00:00,114.16,114.23,114.13,114.23,6737.0,105.4282,105.4929,105.4005,105.4929,6737.0
2019-01-29 15:05:00,114.22,114.28,114.21,114.27,8843.0,105.4836,105.5391,105.4744,105.5298,8843.0
2019-01-29 15:10:00,114.28,114.42,114.28,114.39,16515.0,105.5391,105.6683,105.5391,105.6406,16515.0
2019-01-29 15:15:00,114.37,114.44,114.37,114.39,11117.0,105.6222,105.6868,105.6222,105.6406,11117.0
2019-01-29 15:20:00,114.41,114.5,114.4,114.48,19482.0,105.6591,105.7422,105.6499,105.7238,19482.0
2019-01-29 15:25:00,114.48,114.54,114.47,114.54,13083.0,105.7238,105.7792,105.7145,105.7792,13083.0
2019-01-29 15:30:00,114.55,114.62,114.54,114.61,10704.0,105.7884,105.853,105.7792,105.8438,10704.0
2019-01-29 15:35:00,114.61,114.65,114.5,114.51,25503.0,105.8438,105.8808,105.7422,105.7515,25503.0
2019-01-29 15:40:00,114.51,114.7,114.51,114.67,27478.0,105.7515,105.9269,105.7515,105.8992,27478.0
2019-01-29 15:45:00,114.68,114.7,114.58,114.59,35459.0,105.9085,105.9269,105.8161,105.8253,35459.0
2019-01-29 15:50:00,114.59,114.64,114.55,114.64,52658.0,105.8253,105.8715,105.7884,105.8715,52658.0
2019-01-29 15:55:00,114.64,114.83,114.62,114.8,115090.0,105.8715,106.047,105.853,106.0193,115090.0
2019-01-30 09:30:00,115.57,115.63,114.92,115.15,102754.0,106.7304,106.7858,106.1301,106.3425,102754.0
2019-01-30 09:35:00,115.11,115.63,115.11,115.63,33718.0,106.3056,106.7858,106.3056,106.7858,33718.0
2019-01-30 09:40:00,115.69,115.79,115.49,115.56,23781.0,106.8412,106.9336,106.6565,106.7212,23781.0
2019-01-30 09:45:00,115.52,115.57,115.26,115.45,9719.0,106.6842,106.7304,106.4441,106.6196,9719.0
2019-01-30 09:50:00,115.37,115.47,115.26,115.3,10433.0,106.5457,106.638,106.4441,106.481,10433.0
2019-01-30 09:55:00,115.29,115.31,114.94,115.09,22403.0,106.4718,106.4903,106.1486,106.2871,22403.0
2019-01-30 10:00:00,115.15,115.16,114.78,114.79,16118.0,106.3425,106.3517,106.0008,106.01,16118.0
2019-01-30 10:05:00,114.78,115.0,114.62,114.9,17161.0,106.0008,106.204,105.853,106.1116,17161.0
2019-01-30 10:10:00,114.88,114.88,114.65,114.76,5290.0,106.0932,106.0932,105.8808,105.9823,5290.0
2019-01-30 10:15:00,114.74,114.82,114.54,114.67,11664.0,105.9639,106.0378,105.7792,105.8992,11664.0
2019-01-30 10:20:00,114.68,114.74,114.53,114.56,4495.0,105.9085,105.9639,105.7699,105.7976,4495.0
2019-01-30 10:25:00,114.62,114.97,114.6,114.93,10405.0,105.853,106.1763,105.8346,106.1393,10405.0
2019-01-30 10:30:00,114.9,115.18,114.87,115.11,46083.0,106.1116,106.3702,106.0839,106.3056,46083.0
2019-01-30 10:35:00,115.15,115.15,114.8,114.98,13377.0,106.3425,106.3425,106.0193,106.1855,13377.0
2019-01-30 10:40:00,114.98,115.08,114.96,115.06,11425.0,106.1855,106.2779,106.167,106.2594,11425.0
2019-01-30 10:45:00,115.11,115.12,114.91,114.94,15386.0,106.3056,106.3148,106.1209,106.1486,15386.0
2019-01-30 10:50:00,114.94,115.03,114.91,115.01,14200.0,106.1486,106.2317,106.1209,106.2132,14200.0
2019-01-30 10:55:00,115.01,115.11,114.96,115.06,17402.0,106.2132,106.3056,106.167,106.2594,17402.0
2019-01-30 11:00:00,115.09,115.19,115.05,115.08,14565.0,106.2871,106.3795,106.2502,106.2779,14565.0
2019-01-30 11:05:00,115.08,115.11,115.04,115.1,7618.0,106.2779,106.3056,106.2409,106.2963,7618.0
2019-01-30 11:10:00,115.13,115.16,115.07,115.1,3379.0,106.324,106.3517,106.2686,106.2963,3379.0
2019-01-30 11:15:00,115.09,115.15,114.99,115.08,8963.0,106.2871,106.3425,106.1947,106.2779,8963.0
2019-01-30 11:20:00,115.09,115.27,115.08,115.26,11835.0,106.2871,106.4533,106.2779,106.4441,11835.0
2019-01-30 11:25:00,115.25,115.25,115.09,115.14,13663.0,106.4349,106.4349,106.2871,106.3333,13663.0
2019-01-30 11:30:00,115.13,115.21,114.95,115.19,43057.0,106.324,106.3979,106.1578,106.3795,43057.0
2019-01-30 11:35:00,115.19,115.21,114.96,115.02,45308.0,106.3795,106.3979,106.167,106.2225,45308.0
2019-01-30 11:40:00,115.03,115.38,115.02,115.26,39086.0,106.2317,106.5549,106.2225,106.4441,39086.0
2019-01-30 11:45:00,115.24,115.47,115.2,115.47,33704.0,106.4256,106.638,106.3887,106.638,33704.0
2019-01-30 11:50:00,115.46,115.49,115.23,115.32,24794.0,106.6288,106.6565,106.4164,106.4995,24794.0
2019-01-30 11:55:00,115.34,115.43,115.3,115.33,11556.0,106.518,106.6011,106.481,106.5087,11556.0
2019-01-30 12:00:00,115.31,115.47,115.21,115.39,27473.0,106.4903,106.638,106.3979,106.5642,27473.0
2019-01-30 12:05:00,115.38,115.54,115.33,115.54,21827.0,106.5549,106.7027,106.5087,106.7027,21827.0
2019-01-30 12:10:00,115.54,115.59,115.47,115.57,15965.0,106.7027,106.7489,106.638,106.7304,15965.0
2019-01-30 12:15:00,115.57,115.59,115.49,115.53,13713.0,106.7304,106.7489,106.6565,106.6934,13713.0
2019-01-30 12:20:00,115.5,115.55,115.43,115.55,12054.0,106.6657,106.7119,106.6011,106.7119,12054.0
2019-01-30 12:25:00,115.55,115.57,115.37,115.39,15661.0,106.7119,106.7304,106.5457,106.5642,15661.0
2019-01-30 12:30:00,115.39,115.49,115.34,115.34,23154.0,106.5642,106.6565,106.518,106.518,23154.0
2019-01-30 12:35:00,115.34,115.34,114.94,114.98,12524.0,106.518,106.518,106.1486,106.1855,12524.0
2019-01-30 12:40:00,114.94,115.12,114.94,114.96,18912.0,106.1486,106.3148,106.1486,106.167,18912.0
2019-01-30 12:45:00,114.98,115.01,114.89,114.92,17057.0,106.1855,106.2132,106.1024,106.1301,17057.0
2019-01-30 12:50:00,114.9,114.9,114.83,114.83,10767.0,106.1116,106.1116,106.047,106.047,10767.0
2019-01-30 12:55:00,114.84,114.93,114.82,114.9,15828.0,106.0562,106.1393,106.0378,106.1116,15828.0
2019-01-30 13:00:00,114.9,115.03,114.88,114.99,9193.0,106.1116,106.2317,106.0932,106.1947,9193.0
2019-01-30 13:05:00,115.01,115.07,115.0,115.05,6234.0,106.2132,106.2686,106.204,106.2502,6234.0
2019-01-30 13:10:00,115.05,115.18,115.04,115.12,13516.0,106.2502,106.3702,106.2409,106.3148,13516.0
2019-01-30 13:15:00,115.13,115.13,114.96,115.0,13729.0,106.324,106.324,106.167,106.204,13729.0
2019-01-30 13:20:00,114.99,115.02,114.94,115.01,11781.0,106.1947,106.2225,106.1486,106.2132,11781.0
2019-01-30 13:25:00,115.02,115.08,115.01,115.05,12392.0,106.2225,106.2779,106.2132,106.2502,12392.0
2019-01-30 13:30:00,115.04,115.09,114.98,114.98,13425.0,106.2409,106.2871,106.1855,106.1855,13425.0
2019-01-30 13:35:00,114.93,114.99,114.91,114.91,13401.0,106.1393,106.1947,106.1209,106.1209,13401.0
2019-01-30 13:40:00,114.94,114.99,114.93,114.95,10759.0,106.1486,106.1947,106.1393,106.1578,10759.0
2019-01-30 13:45:00,114.89,114.94,114.88,114.92,17436.0,106.1024,106.1486,106.0932,106.1301,17436.0
2019-01-30 13:50:00,114.92,114.99,114.83,114.99,27832.0,106.1301,106.1947,106.047,106.1947,27832.0
2019-01-30 13:55:00,114.96,115.03,114.89,114.99,9885.0,106.167,106.2317,106.1024,106.1947,9885.0
2019-01-30 14:00:00,114.99,115.62,114.95,115.51,27135.0,106.1947,106.7766,106.1578,106.675,27135.0
2019-01-30 14:05:00,115.54,115.59,115.27,115.28,10151.0,106.7027,106.7489,106.4533,106.4626,10151.0
2019-01-30 14:10:00,115.27,115.57,115.27,115.57,12857.0,106.4533,106.7304,106.4533,106.7304,12857.0
2019-01-30 14:15:00,115.53,115.58,115.41,115.52,16075.0,106.6934,106.7396,106.5826,106.6842,16075.0
2019-01-30 14:20:00,115.52,115.81,115.46,115.65,11338.0,106.6842,106.952,106.6288,106.8043,11338.0
2019-01-30 14:25:00,115.65,115.73,115.44,115.45,15932.0,106.8043,106.8781,106.6103,106.6196,15932.0
2019-01-30 14:30:00,115.45,115.49,115.37,115.49,14207.0,106.6196,106.6565,106.5457,106.6565,14207.0
2019-01-30 14:35:00,115.52,115.61,115.38,115.5,14210.0,106.6842,106.7673,106.5549,106.6657,14210.0
2019-01-30 14:40:00,115.5,115.56,115.44,115.53,12614.0,106.6657,106.7212,106.6103,106.6934,12614.0
2019-01-30 14:45:00,115.5,115.73,115.5,115.72,11854.0,106.6657,106.8781,106.6657,106.8689,11854.0
2019-01-30 14:50:00,115.72,115.86,115.48,115.83,12535.0,106.8689,106.9982,106.6473,106.9705,12535.0
2019-01-30 14:55:00,115.84,115.91,115.77,115.9,12143.0,106.9797,107.0444,106.9151,107.0351,12143.0
2019-01-30 15:00:00,115.89,115.9,115.62,115.63,13320.0,107.0259,107.0351,106.7766,106.7858,13320.0
2019-01-30 15:05:00,115.65,115.65,115.5,115.5,17029.0,106.8043,106.8043,106.6657,106.6657,17029.0
2019-01-30 15:10:00,115.46,115.49,115.39,115.49,15342.0,106.6288,106.6565,106.5642,106.6565,15342.0
2019-01-30 15:15:00,115.49,115.53,115.39,115.45,20901.0,106.6565,106.6934,106.5642,106.6196,20901.0
2019-01-30 15:20:00,115.47,115.52,115.27,115.31,26128.0,106.638,106.6842,106.4533,106.4903,26128.0
2019-01-30 15:25:00,115.31,115.35,115.25,115.25,17754.0,106.4903,106.5272,106.4349,106.4349,17754.0
2019-01-30 15:30:00,115.23,115.3,115.14,115.18,41596.0,106.4164,106.481,106.3333,106.3702,41596.0
2019-01-30 15:35:00,115.19,115.24,115.14,115.16,17900.0,106.3795,106.4256,106.3333,106.3517,17900.0
2019-01-30 15:40:00,115.15,115.16,115.03,115.06,31062.0,106.3425,106.3517,106.2317,106.2594,31062.0
2019-01-30 15:45:00,115.05,115.22,115.02,115.16,31172.0,106.2502,106.4072,106.2225,106.3517,31172.0
2019-01-30 15:50:00,115.17,115.17,115.01,115.1,46546.0,106.361,106.361,106.2132,106.2963,46546.0
2019-01-30 15:55:00,115.1,115.3,115.1,115.3,93341.0,106.2963,106.481,106.2963,106.481,93341.0
2019-01-31 09:30:00,115.07,115.4,114.75,114.85,14945.0,106.2686,106.5734,105.9731,106.0655,14945.0
2019-01-31 09:35:00,114.9,115.25,114.75,114.89,11067.0,106.1116,106.4349,105.9731,106.1024,11067.0
2019-01-31 09:40:00,114.87,115.11,114.72,115.11,8495.0,106.0839,106.3056,105.9454,106.3056,8495.0
2019-01-31 09:45:00,115.21,115.57,115.09,115.57,10775.0,106.3979,106.7304,106.2871,106.7304,10775.0
2019-01-31 09:50:00,115.56,115.66,115.4,115.66,13321.0,106.7212,106.8135,106.5734,106.8135,13321.0
2019-01-31 09:55:00,115.65,115.66,115.25,115.25,8720.0,106.8043,106.8135,106.4349,106.4349,8720.0
2019-01-31 10:00:00,115.27,115.58,115.2,115.54,7956.0,106.4533,106.7396,106.3887,106.7027,7956.0
2019-01-31 10:05:00,115.51,115.54,115.37,115.48,10787.0,106.675,106.7027,106.5457,106.6473,10787.0
2019-01-31 10:10:00,115.55,115.77,115.55,115.7,12298.0,106.7119,106.9151,106.7119,106.8504,12298.0
2019-01-31 10:15:00,115.69,115.76,115.58,115.76,6884.0,106.8412,106.9059,106.7396,106.9059,6884.0
2019-01-31 10:20:00,115.77,115.87,115.72,115.79,9650.0,106.9151,107.0074,106.8689,106.9336,9650.0
2019-01-31 10:25:00,115.75,115.83,115.68,115.68,11484.0,106.8966,106.9705,106.832,106.832,11484.0
2019-01-31 10:30:00,115.66,115.84,115.64,115.72,8582.0,106.8135,106.9797,106.795,106.8689,8582.0
2019-01-31 10:35:00,115.69,115.75,115.61,115.66,12393.0,106.8412,106.8966,106.7673,106.8135,12393.0
2019-01-31 10:40:00,115.66,115.78,115.66,115.69,14739.0,106.8135,106.9243,106.8135,106.8412,14739.0
2019-01-31 10:45:00,115.65,115.65,115.39,115.43,13202.0,106.8043,106.8043,106.5642,106.6011,13202.0
2019-01-31 10:50:00,115.39,115.45,115.36,115.41,7957.0,106.5642,106.6196,106.5364,106.5826,7957.0
2019-01-31 10:55:00,115.4,115.4,115.13,115.14,9548.0,106.5734,106.5734,106.324,106.3333,9548.0
2019-01-31 11:00:00,115.17,115.31,115.15,115.28,6268.0,106.361,106.4903,106.3425,106.4626,6268.0
2019-01-31 11:05:00,115.26,115.36,115.17,115.36,5017.0,106.4441,106.5364,106.361,106.5364,5017.0
2019-01-31 11:10:00,115.36,115.42,115.32,115.34,5788.0,106.5364,106.5919,106.4995,106.518,5788.0
2019-01-31 11:15:00,115.4,115.63,115.4,115.63,6321.0,106.5734,106.7858,106.5734,106.7858,6321.0
2019-01-31 11:20:00,115.65,115.82,115.63,115.8,12512.0,106.8043,106.9613,106.7858,106.9428,12512.0
2019-01-31 11:25:00,115.82,115.89,115.8,115.88,9757.0,106.9613,107.0259,106.9428,107.0167,9757.0
2019-01-31 11:30:00,115.86,115.91,115.8,115.83,17688.0,106.9982,107.0444,106.9428,106.9705,17688.0
2019-01-31 11:35:00,115.77,115.89,115.74,115.88,11259.0,106.9151,107.0259,106.8874,107.0167,11259.0
2019-01-31 11:40:00,115.87,115.9,115.8,115.81,9092.0,107.0074,107.0351,106.9428,106.952,9092.0
2019-01-31 11:45:00,115.82,115.94,115.81,115.92,5204.0,106.9613,107.0721,106.952,107.0536,5204.0
2019-01-31 11:50:00,115.91,116.05,115.87,116.02,9392.0,107.0444,107.1737,107.0074,107.146,9392.0
2019-01-31 11:55:00,116.05,116.17,116.05,116.1,7027.0,107.1737,107.2845,107.1737,107.2198,7027.0
2019-01-31 12:00:00,116.09,116.16,116.06,116.07,5700.0,107.2106,107.2753,107.1829,107.1921,5700.0
2019-01-31 12:05:00,116.07,116.31,116.05,116.2,17638.0,107.1921,107.4138,107.1737,107.3122,17638.0
2019-01-31 12:10:00,116.24,116.24,116.02,116.1,6280.0,107.3491,107.3491,107.146,107.2198,6280.0
2019-01-31 12:15:00,116.11,116.12,115.91,115.93,11671.0,107.2291,107.2383,107.0444,107.0629,11671.0
2019-01-31 12:20:00,115.93,115.93,115.86,115.87,6896.0,107.0629,107.0629,106.9982,107.0074,6896.0
2019-01-31 12:25:00,115.82,115.86,115.77,115.83,5637.0,106.9613,106.9982,106.9151,106.9705,5637.0
2019-01-31 12:30:00,115.8,115.83,115.76,115.81,4819.0,106.9428,106.9705,106.9059,106.952,4819.0
2019-01-31 12:35:00,115.84,115.89,115.77,115.77,7404.0,106.9797,107.0259,106.9151,106.9151,7404.0
2019-01-31 12:40:00,115.79,115.8,115.54,115.55,34703.0,106.9336,106.9428,106.7027,106.7119,34703.0
2019-01-31 12:45:00,115.55,115.71,115.55,115.65,7801.0,106.7119,106.8597,106.7119,106.8043,7801.0
2019-01-31 12:50:00,115.65,115.65,115.57,115.6,6835.0,106.8043,106.8043,106.7304,106.7581,6835.0
2019-01-31 12:55:00,115.62,115.62,115.53,115.55,3801.0,106.7766,106.7766,106.6934,106.7119,3801.0
2019-01-31 13:00:00,115.57,115.57,115.47,115.5,9933.0,106.7304,106.7304,106.638,106.6657,9933.0
2019-01-31 13:05:00,115.51,115.56,115.42,115.52,10150.0,106.675,106.7212,106.5919,106.6842,10150.0
2019-01-31 13:10:00,115.5,115.5,115.39,115.39,3289.0,106.6657,106.6657,106.5642,106.5642,3289.0
2019-01-31 13:15:00,115.41,115.48,115.39,115.44,9077.0,106.5826,106.6473,106.5642,106.6103,9077.0
2019-01-31 13:20:00,115.43,115.46,115.39,115.39,6292.0,106.6011,106.6288,106.5642,106.5642,6292.0
2019-01-31 13:25:00,115.43,115.49,115.4,115.41,6904.0,106.6011,106.6565,106.5734,106.5826,6904.0
2019-01-31 13:30:00,115.44,115.47,115.3,115.33,8584.0,106.6103,106.638,106.481,106.5087,8584.0
2019-01-31 13:35:00,115.33,115.54,115.33,115.52,8136.0,106.5087,106.7027,106.5087,106.6842,8136.0
2019-01-31 13:40:00,115.51,115.56,115.43,115.53,4893.0,106.675,106.7212,106.6011,106.6934,4893.0
2019-01-31 13:45:00,115.51,115.51,115.44,115.46,5320.0,106.675,106.675,106.6103,106.6288,5320.0
2019-01-31 13:50:00,115.47,115.49,115.41,115.42,16066.0,106.638,106.6565,106.5826,106.5919,16066.0
2019-01-31 13:55:00,115.41,115.41,115.29,115.31,13928.0,106.5826,106.5826,106.4718,106.4903,13928.0
2019-01-31 14:00:00,115.32,115.52,115.32,115.38,15384.0,106.4995,106.6842,106.4995,106.5549,15384.0
2019-01-31 14:05:00,115.38,115.38,115.27,115.27,14891.0,106.5549,106.5549,106.4533,106.4533,14891.0
2019-01-31 14:10:00,115.27,115.29,115.02,115.04,20965.0,106.4533,106.4718,106.2225,106.2409,20965.0
2019-01-31 14:15:00,115.05,115.16,115.02,115.08,16692.0,106.2502,106.3517,106.2225,106.2779,16692.0
2019-01-31 14:20:00,115.08,115.16,115.05,115.12,26738.0,106.2779,106.3517,106.2502,106.3148,26738.0
2019-01-31 14:25:00,115.12,115.15,114.95,114.95,11704.0,106.3148,106.3425,106.1578,106.1578,11704.0
2019-01-31 14:30:00,114.97,115.08,114.96,115.03,9211.0,106.1763,106.2779,106.167,106.2317,9211.0
2019-01-31 14:35:00,115.04,115.1,115.02,115.03,12301.0,106.2409,106.2963,106.2225,106.2317,12301.0
2019-01-31 14:40:00,115.03,115.13,115.01,115.05,8667.0,106.2317,106.324,106.2132,106.2502,8667.0
2019-01-31 14:45:00,115.03,115.08,114.97,115.07,8378.0,106.2317,106.2779,106.1763,106.2686,8378.0
2019-01-31 14:50:00,115.06,115.22,114.98,115.22,8059.0,106.2594,106.4072,106.1855,106.4072,8059.0
2019-01-31 14:55:00,115.23,115.28,115.2,115.22,11384.0,106.4164,106.4626,106.3887,106.4072,11384.0
2019-01-31 15:00:00,115.23,115.23,115.08,115.08,12867.0,106.4164,106.4164,106.2779,106.2779,12867.0
2019-01-31 15:05:00,115.04,115.14,114.99,115.01,13359.0,106.2409,106.3333,106.1947,106.2132,13359.0
2019-01-31 15:10:00,115.02,115.02,114.83,114.84,12525.0,106.2225,106.2225,106.047,106.0562,12525.0
2019-01-31 15:15:00,114.83,114.89,114.78,114.88,15736.0,106.047,106.1024,106.0008,106.0932,15736.0
2019-01-31 15:20:00,114.87,114.94,114.87,114.94,16374.0,106.0839,106.1486,106.0839,106.1486,16374.0
2019-01-31 15:25:00,114.95,115.02,114.94,114.97,16035.0,106.1578,106.2225,106.1486,106.1763,16035.0
2019-01-31 15:30:00,114.97,115.14,114.96,115.02,29852.0,106.1763,106.3333,106.167,106.2225,29852.0
2019-01-31 15:35:00,115.03,115.06,114.97,115.06,24195.0,106.2317,106.2594,106.1763,106.2594,24195.0
2019-01-31 15:40:00,115.06,115.06,114.95,114.98,30229.0,106.2594,106.2594,106.1578,106.1855,30229.0
2019-01-31 15:45:00,114.97,115.21,114.96,115.18,33616.0,106.1763,106.3979,106.167,106.3702,33616.0
2019-01-31 15:50:00,115.19,115.38,115.19,115.37,56721.0,106.3795,106.5549,106.3795,106.5457,56721.0
2019-01-31 15:55:00,115.36,115.55,115.35,115.42,140099.0,106.5364,106.7119,106.5272,106.5919,140099.0
2019-02-01 09:30:00,115.43,115.53,114.68,114.76,40292.0,106.6011,106.6934,105.9085,105.9823,40292.0
2019-02-01 09:35:00,114.73,114.8,114.08,114.08,21260.0,105.9546,106.0193,105.3544,105.3544,21260.0
2019-02-01 09:40:00,114.13,114.76,114.11,114.52,17350.0,105.4005,105.9823,105.3821,105.7607,17350.0
2019-02-01 09:45:00,114.59,114.68,114.32,114.57,14912.0,105.8253,105.9085,105.576,105.8069,14912.0
2019-02-01 09:50:00,114.59,114.59,114.2,114.24,9512.0,105.8253,105.8253,105.4652,105.5021,9512.0
2019-02-01 09:55:00,114.29,114.29,114.01,114.07,10234.0,105.5483,105.5483,105.2897,105.3451,10234.0
2019-02-01 10:00:00,114.1,114.42,114.0,114.38,20454.0,105.3728,105.6683,105.2805,105.6314,20454.0
2019-02-01 10:05:00,114.49,114.63,114.37,114.62,10077.0,105.733,105.8623,105.6222,105.853,10077.0
2019-02-01 10:10:00,114.66,114.87,114.64,114.76,5266.0,105.89,106.0839,105.8715,105.9823,5266.0
2019-02-01 10:15:00,114.81,114.81,114.59,114.77,7109.0,106.0285,106.0285,105.8253,105.9916,7109.0
2019-02-01 10:20:00,114.71,114.85,114.65,114.81,3956.0,105.9362,106.0655,105.8808,106.0285,3956.0
2019-02-01 10:25:00,114.79,114.81,114.59,114.59,7400.0,106.01,106.0285,105.8253,105.8253,7400.0
2019-02-01 10:30:00,114.61,114.68,114.41,114.47,10928.0,105.8438,105.9085,105.6591,105.7145,10928.0
2019-02-01 10:35:00,114.39,114.39,114.2,114.23,3635.0,105.6406,105.6406,105.4652,105.4929,3635.0
2019-02-01 10:40:00,114.25,114.31,114.16,114.22,9429.0,105.5113,105.5668,105.4282,105.4836,9429.0
2019-02-01 10:45:00,114.19,114.35,114.03,114.07,10981.0,105.4559,105.6037,105.3082,105.3451,10981.0
2019-02-01 10:50:00,114.05,114.05,113.68,113.73,29124.0,105.3266,105.3266,104.9849,105.0311,29124.0
2019-02-01 10:55:00,113.74,113.77,113.59,113.62,9321.0,105.0404,105.0681,104.9018,104.9295,9321.0
2019-02-01 11:00:00,113.54,113.7,113.45,113.5,19246.0,104.8557,105.0034,104.7725,104.8187,19246.0
2019-02-01 11:05:00,113.47,113.61,113.46,113.57,6503.0,104.791,104.9203,104.7818,104.8834,6503.0
2019-02-01 11:10:00,113.59,113.71,113.48,113.61,9519.0,104.9018,105.0127,104.8002,104.9203,9519.0
2019-02-01 11:15:00,113.61,113.77,113.59,113.69,7519.0,104.9203,105.0681,104.9018,104.9942,7519.0
2019-02-01 11:20:00,113.73,113.91,113.72,113.88,7636.0,105.0311,105.1974,105.0219,105.1696,7636.0
2019-02-01 11:25:00,113.87,113.95,113.73,113.74,15258.0,105.1604,105.2343,105.0311,105.0404,15258.0
2019-02-01 11:30:00,113.74,113.82,113.64,113.76,11293.0,105.0404,105.1142,104.948,105.0588,11293.0
2019-02-01 11:35:00,113.77,113.83,113.76,113.8,6700.0,105.0681,105.1235,105.0588,105.0958,6700.0
2019-02-01 11:40:00,113.8,113.96,113.78,113.96,29318.0,105.0958,105.2435,105.0773,105.2435,29318.0
2019-02-01 11:45:00,113.93,114.0,113.91,114.0,11413.0,105.2158,105.2805,105.1974,105.2805,11413.0
2019-02-01 11:50:00,113.99,114.12,113.99,114.09,7401.0,105.2712,105.3913,105.2712,105.3636,7401.0
2019-02-01 11:55:00,114.08,114.25,114.07,114.16,20572.0,105.3544,105.5113,105.3451,105.4282,20572.0
2019-02-01 12:00:00,114.15,114.28,114.08,114.28,11362.0,105.419,105.5391,105.3544,105.5391,11362.0
2019-02-01 12:05:00,114.24,114.38,114.2,114.33,8825.0,105.5021,105.6314,105.4652,105.5852,8825.0
2019-02-01 12:10:00,114.33,114.53,114.33,114.43,5000.0,105.5852,105.7699,105.5852,105.6776,5000.0
2019-02-01 12:15:00,114.4,114.55,114.38,114.48,4220.0,105.6499,105.7884,105.6314,105.7238,4220.0
2019-02-01 12:20:00,114.53,114.53,114.23,114.23,7683.0,105.7699,105.7699,105.4929,105.4929,7683.0
2019-02-01 12:25:00,114.21,114.28,114.17,114.28,5700.0,105.4744,105.5391,105.4375,105.5391,5700.0
2019-02-01 12:30:00,114.23,114.33,114.16,114.28,7010.0,105.4929,105.5852,105.4282,105.5391,7010.0
2019-02-01 12:35:00,114.29,114.41,114.28,114.35,5068.0,105.5483,105.6591,105.5391,105.6037,5068.0
2019-02-01 12:40:00,114.34,114.42,114.31,114.31,2807.0,105.5945,105.6683,105.5668,105.5668,2807.0
2019-02-01 12:45:00,114.31,114.41,114.3,114.41,3303.0,105.5668,105.6591,105.5575,105.6591,3303.0
2019-02-01 12:50:00,114.39,114.48,114.39,114.45,5478.0,105.6406,105.7238,105.6406,105.6961,5478.0
2019-02-01 12:55:00,114.44,114.62,114.44,114.56,6239.0,105.6868,105.853,105.6868,105.7976,6239.0
2019-02-01 13:00:00,114.57,114.58,114.5,114.54,7431.0,105.8069,105.8161,105.7422,105.7792,7431.0
2019-02-01 13:05:00,114.54,114.78,114.52,114.78,12822.0,105.7792,106.0008,105.7607,106.0008,12822.0
2019-02-01 13:10:00,114.78,114.8,114.67,114.68,5847.0,106.0008,106.0193,105.8992,105.9085,5847.0
2019-02-01 13:15:00,114.64,114.72,114.55,114.55,3700.0,105.8715,105.9454,105.7884,105.7884,3700.0
2019-02-01 13:20:00,114.56,114.6,114.5,114.55,10386.0,105.7976,105.8346,105.7422,105.7884,10386.0
2019-02-01 13:25:00,114.57,114.67,114.55,114.65,7211.0,105.8069,105.8992,105.7884,105.8808,7211.0
2019-02-01 13:30:00,114.65,114.66,114.51,114.63,32228.0,105.8808,105.89,105.7515,105.8623,32228.0
2019-02-01 13:35:00,114.66,114.93,114.65,114.93,8268.0,105.89,106.1393,105.8808,106.1393,8268.0
2019-02-01 13:40:00,114.94,114.94,114.81,114.82,9841.0,106.1486,106.1486,106.0285,106.0378,9841.0
2019-02-01 13:45:00,114.79,114.83,114.71,114.81,8868.0,106.01,106.047,105.9362,106.0285,8868.0
2019-02-01 13:50:00,114.84,114.9,114.8,114.86,6437.0,106.0562,106.1116,106.0193,106.0747,6437.0
2019-02-01 13:55:00,114.84,114.87,114.79,114.83,4277.0,106.0562,106.0839,106.01,106.047,4277.0
2019-02-01 14:00:00,114.86,114.86,114.69,114.69,9235.0,106.0747,106.0747,105.9177,105.9177,9235.0
2019-02-01 14:05:00,114.73,114.79,114.7,114.79,4966.0,105.9546,106.01,105.9269,106.01,4966.0
2019-02-01 14:10:00,114.77,114.8,114.67,114.71,9336.0,105.9916,106.0193,105.8992,105.9362,9336.0
2019-02-01 14:15:00,114.72,114.91,114.72,114.88,14936.0,105.9454,106.1209,105.9454,106.0932,14936.0
2019-02-01 14:20:00,114.9,115.04,114.9,114.97,12915.0,106.1116,106.2409,106.1116,106.1763,12915.0
2019-02-01 14:25:00,114.95,115.07,114.95,115.04,7900.0,106.1578,106.2686,106.1578,106.2409,7900.0
2019-02-01 14:30:00,115.04,115.18,115.03,115.15,10373.0,106.2409,106.3702,106.2317,106.3425,10373.0
2019-02-01 14:35:00,115.14,115.19,115.01,115.01,14482.0,106.3333,106.3795,106.2132,106.2132,14482.0
2019-02-01 14:40:00,114.99,115.01,114.88,114.9,20600.0,106.1947,106.2132,106.0932,106.1116,20600.0
2019-02-01 14:45:00,114.87,114.88,114.74,114.74,9616.0,106.0839,106.0932,105.9639,105.9639,9616.0
2019-02-01 14:50:00,114.77,114.79,114.59,114.59,9360.0,105.9916,106.01,105.8253,105.8253,9360.0
2019-02-01 14:55:00,114.59,114.62,114.53,114.55,10013.0,105.8253,105.853,105.7699,105.7884,10013.0
2019-02-01 15:00:00,114.53,114.63,114.5,114.63,15770.0,105.7699,105.8623,105.7422,105.8623,15770.0
2019-02-01 15:05:00,114.62,114.66,114.54,114.54,12704.0,105.853,105.89,105.7792,105.7792,12704.0
2019-02-01 15:10:00,114.55,114.56,114.49,114.53,24281.0,105.7884,105.7976,105.733,105.7699,24281.0
2019-02-01 15:15:00,114.53,114.56,114.51,114.53,6834.0,105.7699,105.7976,105.7515,105.7699,6834.0
2019-02-01 15:20:00,114.52,114.58,114.51,114.54,15109.0,105.7607,105.8161,105.7515,105.7792,15109.0
2019-02-01 15:25:00,114.52,114.74,114.5,114.59,44066.0,105.7607,105.9639,105.7422,105.8253,44066.0
2019-02-01 15:30:00,114.59,114.83,114.59,114.81,18671.0,105.8253,106.047,105.8253,106.0285,18671.0
2019-02-01 15:35:00,114.81,114.81,114.63,114.7,18891.0,106.0285,106.0285,105.8623,105.9269,18891.0
2019-02-01 15:40:00,114.69,114.69,114.57,114.64,13690.0,105.9177,105.9177,105.8069,105.8715,13690.0
2019-02-01 15:45:00,114.65,114.69,114.56,114.65,32058.0,105.8808,105.9177,105.7976,105.8808,32058.0
2019-02-01 15:50:00,114.64,114.77,114.63,114.75,17863.0,105.8715,105.9916,105.8623,105.9731,17863.0
2019-02-01 15:55:00,114.75,115.17,114.7,115.03,170421.0,105.9731,106.361,105.9269,106.2317,170421.0
2019-02-04 09:30:00,115.19,115.45,115.11,115.38,27022.0,106.3795,106.6196,106.3056,106.5549,27022.0
2019-02-04 09:35:00,115.32,115.43,115.04,115.12,13373.0,106.4995,106.6011,106.2409,106.3148,13373.0
2019-02-04 09:40:00,115.17,115.42,115.17,115.42,18390.0,106.361,106.5919,106.361,106.5919,18390.0
2019-02-04 09:45:00,115.38,115.63,115.37,115.6,25566.0,106.5549,106.7858,106.5457,106.7581,25566.0
2019-02-04 09:50:00,115.65,115.89,115.65,115.81,7903.0,106.8043,107.0259,106.8043,106.952,7903.0
2019-02-04 09:55:00,115.78,115.78,115.6,115.67,5700.0,106.9243,106.9243,106.7581,106.8227,5700.0
2019-02-04 10:00:00,115.6,115.6,115.17,115.17,7074.0,106.7581,106.7581,106.361,106.361,7074.0
2019-02-04 10:05:00,115.15,115.19,114.97,114.98,6162.0,106.3425,106.3795,106.1763,106.1855,6162.0
2019-02-04 10:10:00,114.96,115.22,114.91,115.19,4306.0,106.167,106.4072,106.1209,106.3795,4306.0
2019-02-04 10:15:00,115.19,115.22,115.03,115.04,5326.0,106.3795,106.4072,106.2317,106.2409,5326.0
2019-02-04 10:20:00,115.0,115.02,114.8,114.82,9569.0,106.204,106.2225,106.0193,106.0378,9569.0
2019-02-04 10:25:00,114.82,114.9,114.72,114.87,5346.0,106.0378,106.1116,105.9454,106.0839,5346.0
2019-02-04 10:30:00,114.84,114.99,114.83,114.93,7532.0,106.0562,106.1947,106.047,106.1393,7532.0
2019-02-04 10:35:00,114.96,115.17,114.94,115.07,5488.0,106.167,106.361,106.1486,106.2686,5488.0
2019-02-04 10:40:00,115.07,115.17,115.03,115.13,3328.0,106.2686,106.361,106.2317,106.324,3328.0
2019-02-04 10:45:00,115.2,115.28,115.18,115.23,26273.0,106.3887,106.4626,106.3702,106.4164,26273.0
2019-02-04 10:50:00,115.3,115.43,115.26,115.4,8356.0,106.481,106.6011,106.4441,106.5734,8356.0
2019-02-04 10:55:00,115.4,115.42,115.27,115.27,3555.0,106.5734,106.5919,106.4533,106.4533,3555.0
2019-02-04 11:00:00,115.23,115.38,115.19,115.33,5402.0,106.4164,106.5549,106.3795,106.5087,5402.0
2019-02-04 11:05:00,115.38,115.41,115.08,115.1,3917.0,106.5549,106.5826,106.2779,106.2963,3917.0
2019-02-04 11:10:00,115.12,115.2,115.07,115.2,1238.0,106.3148,106.3887,106.2686,106.3887,1238.0
2019-02-04 11:15:00,115.25,115.3,115.11,115.17,4875.0,106.4349,106.481,106.3056,106.361,4875.0
2019-02-04 11:20:00,115.17,115.18,115.06,115.06,2566.0,106.361,106.3702,106.2594,106.2594,2566.0
2019-02-04 11:25:00,115.02,115.25,115.02,115.25,2500.0,106.2225,106.4349,106.2225,106.4349,2500.0
2019-02-04 11:30:00,115.3,115.34,115.3,115.34,500.0,106.481,106.518,106.481,106.518,500.0
2019-02-04 11:35:00,115.4,115.53,115.4,115.49,4700.0,106.5734,106.6934,106.5734,106.6565,4700.0
2019-02-04 11:40:00,115.5,115.55,115.42,115.55,2096.0,106.6657,106.7119,106.5919,106.7119,2096.0
2019-02-04 11:45:00,115.54,115.77,115.54,115.77,9579.0,106.7027,106.9151,106.7027,106.9151,9579.0
2019-02-04 11:50:00,115.76,115.85,115.74,115.83,7070.0,106.9059,106.989,106.8874,106.9705,7070.0
2019-02-04 11:55:00,115.83,115.9,115.79,115.9,3424.0,106.9705,107.0351,106.9336,107.0351,3424.0
2019-02-04 12:00:00,115.91,115.93,115.86,115.89,1967.0,107.0444,107.0629,106.9982,107.0259,1967.0
2019-02-04 12:05:00,115.9,116.0,115.85,115.96,7022.0,107.0351,107.1275,106.989,107.0906,7022.0
2019-02-04 12:10:00,115.93,116.02,115.93,116.02,7505.0,107.0629,107.146,107.0629,107.146,7505.0
2019-02-04 12:15:00,116.02,116.13,115.99,116.07,6446.0,107.146,107.2476,107.1183,107.1921,6446.0
2019-02-04 12:20:00,116.09,116.09,116.01,116.06,2851.0,107.2106,107.2106,107.1367,107.1829,2851.0
2019-02-04 12:25:00,116.05,116.1,116.02,116.05,4400.0,107.1737,107.2198,107.146,107.1737,4400.0
2019-02-04 12:30:00,116.06,116.15,116.0,116.06,5038.0,107.1829,107.266,107.1275,107.1829,5038.0
2019-02-04 12:35:00,116.07,116.1,116.01,116.03,3980.0,107.1921,107.2198,107.1367,107.1552,3980.0
2019-02-04 12:40:00,116.02,116.03,115.98,116.03,3200.0,107.146,107.1552,107.109,107.1552,3200.0
2019-02-04 12:45:00,116.01,116.06,115.97,116.05,5194.0,107.1367,107.1829,107.0998,107.1737,5194.0
2019-02-04 12:50:00,116.07,116.15,116.05,116.13,6945.0,107.1921,107.266,107.1737,107.2476,6945.0
2019-02-04 12:55:00,116.12,116.16,116.07,116.08,4400.0,107.2383,107.2753,107.1921,107.2014,4400.0
2019-02-04 13:00:00,116.09,116.11,116.07,116.11,3174.0,107.2106,107.2291,107.1921,107.2291,3174.0
2019-02-04 13:05:00,116.1,116.21,116.1,116.19,9152.0,107.2198,107.3214,107.2198,107.303,9152.0
2019-02-04 13:10:00,116.18,116.2,116.13,116.15,5675.0,107.2937,107.3122,107.2476,107.266,5675.0
2019-02-04 13:15:00,116.15,116.2,116.13,116.2,8300.0,107.266,107.3122,107.2476,107.3122,8300.0
2019-02-04 13:20:00,116.21,116.21,116.14,116.2,5241.0,107.3214,107.3214,107.2568,107.3122,5241.0
2019-02-04 13:25:00,116.16,116.16,116.04,116.04,3696.0,107.2753,107.2753,107.1644,107.1644,3696.0
2019-02-04 13:30:00,116.04,116.16,116.03,116.13,3626.0,107.1644,107.2753,107.1552,107.2476,3626.0
2019-02-04 13:35:00,116.15,116.21,116.15,116.2,27287.0,107.266,107.3214,107.266,107.3122,27287.0
2019-02-04 13:40:00,116.17,116.28,116.16,116.28,6719.0,107.2845,107.3861,107.2753,107.3861,6719.0
2019-02-04 13:45:00,116.3,116.53,116.3,116.46,13321.0,107.4046,107.617,107.4046,107.5523,13321.0
2019-02-04 13:50:00,116.45,116.46,116.36,116.39,4945.0,107.5431,107.5523,107.46,107.4877,4945.0
2019-02-04 13:55:00,116.39,116.42,116.36,116.38,4194.0,107.4877,107.5154,107.46,107.4784,4194.0
2019-02-04 14:00:00,116.38,116.4,116.25,116.3,8104.0,107.4784,107.4969,107.3584,107.4046,8104.0
2019-02-04 14:05:00,116.31,116.47,116.27,116.46,4200.0,107.4138,107.5615,107.3768,107.5523,4200.0
2019-02-04 14:10:00,116.46,116.56,116.46,116.56,4660.0,107.5523,107.6447,107.5523,107.6447,4660.0
2019-02-04 14:15:00,116.54,116.55,116.34,116.36,4384.0,107.6262,107.6354,107.4415,107.46,4384.0
2019-02-04 14:20:00,116.36,116.37,116.32,116.33,5451.0,107.46,107.4692,107.423,107.4323,5451.0
2019-02-04 14:25:00,116.34,116.41,116.24,116.39,14181.0,107.4415,107.5061,107.3491,107.4877,14181.0
2019-02-04 14:30:00,116.4,116.46,116.34,116.34,3136.0,107.4969,107.5523,107.4415,107.4415,3136.0
2019-02-04 14:35:00,116.34,116.46,116.34,116.39,7684.0,107.4415,107.5523,107.4415,107.4877,7684.0
2019-02-04 14:40:00,116.4,116.42,116.29,116.33,69387.0,107.4969,107.5154,107.3953,107.4323,69387.0
2019-02-04 14:45:00,116.36,116.37,116.27,116.28,9048.0,107.46,107.4692,107.3768,107.3861,9048.0
2019-02-04 14:50:00,116.28,116.33,116.23,116.32,17983.0,107.3861,107.4323,107.3399,107.423,17983.0
2019-02-04 14:55:00,116.34,116.34,116.26,116.31,3869.0,107.4415,107.4415,107.3676,107.4138,3869.0
2019-02-04 15:00:00,116.31,116.35,116.23,116.34,13408.0,107.4138,107.4507,107.3399,107.4415,13408.0
2019-02-04 15:05:00,116.33,116.33,116.26,116.26,18909.0,107.4323,107.4323,107.3676,107.3676,18909.0
2019-02-04 15:10:00,116.24,116.31,116.24,116.27,5200.0,107.3491,107.4138,107.3491,107.3768,5200.0
2019-02-04 15:15:00,116.28,116.44,116.27,116.38,13111.0,107.3861,107.5338,107.3768,107.4784,13111.0
2019-02-04 15:20:00,116.38,116.43,116.35,116.39,12429.0,107.4784,107.5246,107.4507,107.4877,12429.0
2019-02-04 15:25:00,116.4,116.41,116.29,116.32,7688.0,107.4969,107.5061,107.3953,107.423,7688.0
2019-02-04 15:30:00,116.3,116.36,116.29,116.34,11835.0,107.4046,107.46,107.3953,107.4415,11835.0
2019-02-04 15:35:00,116.34,116.36,116.27,116.35,11320.0,107.4415,107.46,107.3768,107.4507,11320.0
2019-02-04 15:40:00,116.36,116.48,116.35,116.47,11041.0,107.46,107.5708,107.4507,107.5615,11041.0
2019-02-04 15:45:00,116.48,116.56,116.43,116.55,20671.0,107.5708,107.6447,107.5246,107.6354,20671.0
2019-02-04 15:50:00,116.56,116.61,116.51,116.53,27191.0,107.6447,107.6908,107.5985,107.617,27191.0
2019-02-04 15:55:00,116.54,116.64,116.54,116.63,54099.0,107.6262,107.7185,107.6262,107.7093,54099.0
2019-02-05 09:30:00,116.98,117.18,116.79,116.98,27166.0,108.0325,108.2172,107.8571,108.0325,27166.0
2019-02-05 09:35:00,117.0,117.07,116.65,116.72,5455.0,108.051,108.1157,107.7278,107.7924,5455.0
2019-02-05 09:40:00,116.76,116.94,116.55,116.78,7948.0,107.8294,107.9956,107.6354,107.8478,7948.0
2019-02-05 09:45:00,116.79,116.85,116.61,116.65,8002.0,107.8571,107.9125,107.6908,107.7278,8002.0
2019-02-05 09:50:00,116.64,117.04,116.63,117.04,3100.0,107.7185,108.0879,107.7093,108.0879,3100.0
2019-02-05 09:55:00,117.04,117.08,116.77,116.8,14293.0,108.0879,108.1249,107.8386,107.8663,14293.0
2019-02-05 10:00:00,116.75,116.78,116.61,116.7,17568.0,107.8201,107.8478,107.6908,107.774,17568.0
2019-02-05 10:05:00,116.69,116.81,116.54,116.56,20200.0,107.7647,107.8755,107.6262,107.6447,20200.0
2019-02-05 10:10:00,116.54,116.65,116.52,116.62,7800.0,107.6262,107.7278,107.6077,107.7001,7800.0
2019-02-05 10:15:00,116.65,116.7,116.55,116.61,16462.0,107.7278,107.774,107.6354,107.6908,16462.0
2019-02-05 10:20:00,116.63,116.65,116.55,116.55,10591.0,107.7093,107.7278,107.6354,107.6354,10591.0
2019-02-05 10:25:00,116.58,116.62,116.41,116.42,12443.0,107.6631,107.7001,107.5061,107.5154,12443.0
2019-02-05 10:30:00,116.43,116.46,116.22,116.44,24334.0,107.5246,107.5523,107.3307,107.5338,24334.0
2019-02-05 10:35:00,116.44,116.59,116.41,116.47,9532.0,107.5338,107.6724,107.5061,107.5615,9532.0
2019-02-05 10:40:00,116.5,116.5,116.3,116.43,7927.0,107.5893,107.5893,107.4046,107.5246,7927.0
2019-02-05 10:45:00,116.43,116.48,116.26,116.35,32023.0,107.5246,107.5708,107.3676,107.4507,32023.0
2019-02-05 10:50:00,116.34,116.49,116.23,116.48,21952.0,107.4415,107.58,107.3399,107.5708,21952.0
2019-02-05 10:55:00,116.47,116.63,116.4,116.61,19252.0,107.5615,107.7093,107.4969,107.6908,19252.0
2019-02-05 11:00:00,116.62,116.83,116.62,116.79,7974.0,107.7001,107.894,107.7001,107.8571,7974.0
2019-02-05 11:05:00,116.78,116.81,116.66,116.69,13687.0,107.8478,107.8755,107.737,107.7647,13687.0
2019-02-05 11:10:00,116.68,116.77,116.65,116.68,5689.0,107.7555,107.8386,107.7278,107.7555,5689.0
2019-02-05 11:15:00,116.69,116.69,116.6,116.66,17439.0,107.7647,107.7647,107.6816,107.737,17439.0
2019-02-05 11:20:00,116.66,116.81,116.66,116.69,5594.0,107.737,107.8755,107.737,107.7647,5594.0
2019-02-05 11:25:00,116.68,116.68,116.34,116.38,10745.0,107.7555,107.7555,107.4415,107.4784,10745.0
2019-02-05 11:30:00,116.39,116.41,116.19,116.32,25586.0,107.4877,107.5061,107.303,107.423,25586.0
2019-02-05 11:35:00,116.33,116.44,116.24,116.41,9627.0,107.4323,107.5338,107.3491,107.5061,9627.0
2019-02-05 11:40:00,116.41,116.46,116.3,116.3,10370.0,107.5061,107.5523,107.4046,107.4046,10370.0
2019-02-05 11:45:00,116.31,116.33,116.19,116.21,6034.0,107.4138,107.4323,107.303,107.3214,6034.0
2019-02-05 11:50:00,116.2,116.36,116.2,116.35,7161.0,107.3122,107.46,107.3122,107.4507,7161.0
2019-02-05 11:55:00,116.36,116.46,116.36,116.38,4061.0,107.46,107.5523,107.46,107.4784,4061.0
2019-02-05 12:00:00,116.39,116.42,116.32,116.42,2757.0,107.4877,107.5154,107.423,107.5154,2757.0
2019-02-05 12:05:00,116.36,116.36,116.17,116.17,5090.0,107.46,107.46,107.2845,107.2845,5090.0
2019-02-05 12:10:00,116.17,116.29,116.16,116.29,5175.0,107.2845,107.3953,107.2753,107.3953,5175.0
2019-02-05 12:15:00,116.28,116.38,116.23,116.23,3899.0,107.3861,107.4784,107.3399,107.3399,3899.0
2019-02-05 12:20:00,116.22,116.23,116.02,116.09,7654.0,107.3307,107.3399,107.146,107.2106,7654.0
2019-02-05 12:25:00,116.12,116.12,116.08,116.11,1505.0,107.2383,107.2383,107.2014,107.2291,1505.0
2019-02-05 12:30:00,116.07,116.15,116.01,116.11,7912.0,107.1921,107.266,107.1367,107.2291,7912.0
2019-02-05 12:35:00,116.09,116.2,116.09,116.2,3426.0,107.2106,107.3122,107.2106,107.3122,3426.0
2019-02-05 12:40:00,116.2,116.29,116.19,116.2,5914.0,107.3122,107.3953,107.303,107.3122,5914.0
2019-02-05 12:45:00,116.17,116.19,116.03,116.04,21152.0,107.2845,107.303,107.1552,107.1644,21152.0
2019-02-05 12:50:00,116.06,116.11,116.0,116.02,5101.0,107.1829,107.2291,107.1275,107.146,5101.0
2019-02-05 12:55:00,116.06,116.08,115.97,116.01,6337.0,107.1829,107.2014,107.0998,107.1367,6337.0
2019-02-05 13:00:00,116.02,116.09,116.02,116.05,20206.0,107.146,107.2106,107.146,107.1737,20206.0
2019-02-05 13:05:00,116.05,116.06,115.87,115.87,10007.0,107.1737,107.1829,107.0074,107.0074,10007.0
2019-02-05 13:10:00,115.87,115.95,115.84,115.85,16715.0,107.0074,107.0813,106.9797,106.989,16715.0
2019-02-05 13:15:00,115.88,115.9,115.76,115.78,5834.0,107.0167,107.0351,106.9059,106.9243,5834.0
2019-02-05 13:20:00,115.8,115.86,115.68,115.69,10217.0,106.9428,106.9982,106.832,106.8412,10217.0
2019-02-05 13:25:00,115.7,115.76,115.66,115.71,9972.0,106.8504,106.9059,106.8135,106.8597,9972.0
2019-02-05 13:30:00,115.71,115.83,115.64,115.8,8618.0,106.8597,106.9705,106.795,106.9428,8618.0
2019-02-05 13:35:00,115.83,115.93,115.82,115.93,7221.0,106.9705,107.0629,106.9613,107.0629,7221.0
2019-02-05 13:40:00,115.94,115.95,115.86,115.94,9074.0,107.0721,107.0813,106.9982,107.0721,9074.0
2019-02-05 13:45:00,115.95,116.03,115.95,115.96,6638.0,107.0813,107.1552,107.0813,107.0906,6638.0
2019-02-05 13:50:00,115.96,115.98,115.66,115.68,7652.0,107.0906,107.109,106.8135,106.832,7652.0
2019-02-05 13:55:00,115.68,115.79,115.61,115.61,14402.0,106.832,106.9336,106.7673,106.7673,14402.0
2019-02-05 14:00:00,115.62,115.89,115.61,115.84,11001.0,106.7766,107.0259,106.7673,106.9797,11001.0
2019-02-05 14:05:00,115.86,115.99,115.83,115.98,18071.0,106.9982,107.1183,106.9705,107.109,18071.0
2019-02-05 14:10:00,115.98,116.08,115.94,116.07,15873.0,107.109,107.2014,107.0721,107.1921,15873.0
2019-02-05 14:15:00,116.08,116.19,116.08,116.16,75402.0,107.2014,107.303,107.2014,107.2753,75402.0
2019-02-05 14:20:00,116.18,116.36,116.18,116.31,8505.0,107.2937,107.46,107.2937,107.4138,8505.0
2019-02-05 14:25:00,116.31,116.35,116.15,116.15,7758.0,107.4138,107.4507,107.266,107.266,7758.0
2019-02-05 14:30:00,116.18,116.29,116.16,116.21,8015.0,107.2937,107.3953,107.2753,107.3214,8015.0
2019-02-05 14:35:00,116.19,116.29,116.14,116.2,7790.0,107.303,107.3953,107.2568,107.3122,7790.0
2019-02-05 14:40:00,116.2,116.21,116.11,116.17,6250.0,107.3122,107.3214,107.2291,107.2845,6250.0
2019-02-05 14:45:00,116.17,116.41,116.16,116.41,9600.0,107.2845,107.5061,107.2753,107.5061,9600.0
2019-02-05 14:50:00,116.44,116.47,116.35,116.39,7580.0,107.5338,107.5615,107.4507,107.4877,7580.0
2019-02-05 14:55:00,116.39,116.44,116.35,116.42,5548.0,107.4877,107.5338,107.4507,107.5154,5548.0
2019-02-05 15:00:00,116.44,116.54,116.44,116.51,7848.0,107.5338,107.6262,107.5338,107.5985,7848.0
2019-02-05 15:05:00,116.52,116.56,116.45,116.56,9046.0,107.6077,107.6447,107.5431,107.6447,9046.0
2019-02-05 15:10:00,116.55,116.57,116.46,116.57,8546.0,107.6354,107.6539,107.5523,107.6539,8546.0
2019-02-05 15:15:00,116.56,116.58,116.52,116.58,4707.0,107.6447,107.6631,107.6077,107.6631,4707.0
2019-02-05 15:20:00,116.58,116.64,116.52,116.57,8258.0,107.6631,107.7185,107.6077,107.6539,8258.0
2019-02-05 15:25:00,116.57,116.61,116.55,116.59,10335.0,107.6539,107.6908,107.6354,107.6724,10335.0
2019-02-05 15:30:00,116.59,116.62,116.49,116.51,16629.0,107.6724,107.7001,107.58,107.5985,16629.0
2019-02-05 15:35:00,116.51,116.51,116.29,116.29,20477.0,107.5985,107.5985,107.3953,107.3953,20477.0
2019-02-05 15:40:00,116.3,116.4,116.22,116.24,22072.0,107.4046,107.4969,107.3307,107.3491,22072.0
2019-02-05 15:45:00,116.23,116.24,116.08,116.14,21679.0,107.3399,107.3491,107.2014,107.2568,21679.0
2019-02-05 15:50:00,116.14,116.18,116.06,116.06,29220.0,107.2568,107.2937,107.1829,107.1829,29220.0
2019-02-05 15:55:00,116.09,116.15,115.94,116.04,135120.0,107.2106,107.266,107.0721,107.1644,135120.0
2019-02-06 09:30:00,115.93,116.15,115.64,115.78,21941.0,107.0629,107.266,106.795,106.9243,21941.0
2019-02-06 09:35:00,115.77,115.81,115.33,115.55,27820.0,106.9151,106.952,106.5087,106.7119,27820.0
2019-02-06 09:40:00,115.55,115.61,115.18,115.18,13176.0,106.7119,106.7673,106.3702,106.3702,13176.0
2019-02-06 09:45:00,115.18,115.47,115.18,115.41,4675.0,106.3702,106.638,106.3702,106.5826,4675.0
2019-02-06 09:50:00,115.46,115.64,115.45,115.5,8221.0,106.6288,106.795,106.6196,106.6657,8221.0
2019-02-06 09:55:00,115.47,115.49,115.14,115.14,6048.0,106.638,106.6565,106.3333,106.3333,6048.0
2019-02-06 10:00:00,115.16,115.26,115.14,115.26,4336.0,106.3517,106.4441,106.3333,106.4441,4336.0
2019-02-06 10:05:00,115.33,115.39,115.28,115.28,6268.0,106.5087,106.5642,106.4626,106.4626,6268.0
2019-02-06 10:10:00,115.3,115.3,115.07,115.11,8182.0,106.481,106.481,106.2686,106.3056,8182.0
2019-02-06 10:15:00,115.16,115.28,115.14,115.22,8412.0,106.3517,106.4626,106.3333,106.4072,8412.0
2019-02-06 10:20:00,115.2,115.26,115.12,115.23,6639.0,106.3887,106.4441,106.3148,106.4164,6639.0
2019-02-06 10:25:00,115.23,115.39,115.18,115.28,8700.0,106.4164,106.5642,106.3702,106.4626,8700.0
2019-02-06 10:30:00,115.3,115.47,115.24,115.44,1900.0,106.481,106.638,106.4256,106.6103,1900.0
2019-02-06 10:35:00,115.42,115.5,115.4,115.47,5345.0,106.5919,106.6657,106.5734,106.638,5345.0
2019-02-06 10:40:00,115.49,115.61,115.45,115.6,9937.0,106.6565,106.7673,106.6196,106.7581,9937.0
2019-02-06 10:45:00,115.6,115.65,115.51,115.51,7289.0,106.7581,106.8043,106.675,106.675,7289.0
2019-02-06 10:50:00,115.5,115.79,115.5,115.78,9206.0,106.6657,106.9336,106.6657,106.9243,9206.0
2019-02-06 10:55:00,115.77,115.82,115.64,115.65,5154.0,106.9151,106.9613,106.795,106.8043,5154.0
2019-02-06 11:00:00,115.67,115.78,115.63,115.78,5575.0,106.8227,106.9243,106.7858,106.9243,5575.0
2019-02-06 11:05:00,115.81,115.85,115.76,115.78,4000.0,106.952,106.989,106.9059,106.9243,4000.0
2019-02-06 11:10:00,115.78,115.82,115.67,115.72,10187.0,106.9243,106.9613,106.8227,106.8689,10187.0
2019-02-06 11:15:00,115.73,115.91,115.73,115.84,3400.0,106.8781,107.0444,106.8781,106.9797,3400.0
2019-02-06 11:20:00,115.84,115.94,115.68,115.75,9029.0,106.9797,107.0721,106.832,106.8966,9029.0
2019-02-06 11:25:00,115.73,115.79,115.61,115.72,6938.0,106.8781,106.9336,106.7673,106.8689,6938.0
2019-02-06 11:30:00,115.76,115.85,115.76,115.8,3600.0,106.9059,106.989,106.9059,106.9428,3600.0
2019-02-06 11:35:00,115.8,116.0,115.78,116.0,4981.0,106.9428,107.1275,106.9243,107.1275,4981.0
2019-02-06 11:40:00,115.96,115.98,115.81,115.91,12860.0,107.0906,107.109,106.952,107.0444,12860.0
2019-02-06 11:45:00,115.87,115.92,115.81,115.85,5855.0,107.0074,107.0536,106.952,106.989,5855.0
2019-02-06 11:50:00,115.84,115.93,115.84,115.85,7451.0,106.9797,107.0629,106.9797,106.989,7451.0
2019-02-06 11:55:00,115.85,115.88,115.76,115.76,10814.0,106.989,107.0167,106.9059,106.9059,10814.0
2019-02-06 12:00:00,115.8,115.88,115.76,115.88,5214.0,106.9428,107.0167,106.9059,107.0167,5214.0
2019-02-06 12:05:00,115.88,115.89,115.72,115.72,4857.0,107.0167,107.0259,106.8689,106.8689,4857.0
2019-02-06 12:10:00,115.72,115.88,115.69,115.88,6403.0,106.8689,107.0167,106.8412,107.0167,6403.0
2019-02-06 12:15:00,115.83,115.92,115.77,115.91,5362.0,106.9705,107.0536,106.9151,107.0444,5362.0
2019-02-06 12:20:00,115.89,115.93,115.83,115.83,4650.0,107.0259,107.0629,106.9705,106.9705,4650.0
2019-02-06 12:25:00,115.83,115.87,115.81,115.81,3706.0,106.9705,107.0074,106.952,106.952,3706.0
2019-02-06 12:30:00,115.82,115.89,115.81,115.85,8269.0,106.9613,107.0259,106.952,106.989,8269.0
2019-02-06 12:35:00,115.81,116.03,115.81,116.01,5520.0,106.952,107.1552,106.952,107.1367,5520.0
2019-02-06 12:40:00,116.01,116.07,115.94,116.07,2400.0,107.1367,107.1921,107.0721,107.1921,2400.0
2019-02-06 12:45:00,116.05,116.15,116.01,116.14,16758.0,107.1737,107.266,107.1367,107.2568,16758.0
2019-02-06 12:50:00,116.12,116.17,116.05,116.05,4828.0,107.2383,107.2845,107.1737,107.1737,4828.0
2019-02-06 12:55:00,116.02,116.02,115.94,115.94,4174.0,107.146,107.146,107.0721,107.0721,4174.0
2019-02-06 13:00:00,115.97,116.04,115.97,116.02,2889.0,107.0998,107.1644,107.0998,107.146,2889.0
2019-02-06 13:05:00,116.0,116.15,115.95,116.14,3641.0,107.1275,107.266,107.0813,107.2568,3641.0
2019-02-06 13:10:00,116.17,116.21,116.12,116.2,3226.0,107.2845,107.3214,107.2383,107.3122,3226.0
2019-02-06 13:15:00,116.18,116.19,116.12,116.12,3104.0,107.2937,107.303,107.2383,107.2383,3104.0
2019-02-06 13:20:00,116.11,116.15,116.06,116.09,3446.0,107.2291,107.266,107.1829,107.2106,3446.0
2019-02-06 13:25:00,116.09,116.12,116.07,116.12,3195.0,107.2106,107.2383,107.1921,107.2383,3195.0
2019-02-06 13:30:00,116.15,116.24,116.1,116.24,4800.0,107.266,107.3491,107.2198,107.3491,4800.0
2019-02-06 13:35:00,116.22,116.48,116.22,116.45,10982.0,107.3307,107.5708,107.3307,107.5431,10982.0
2019-02-06 13:40:00,116.45,116.49,116.41,116.48,10775.0,107.5431,107.58,107.5061,107.5708,10775.0
2019-02-06 13:45:00,116.48,116.6,116.48,116.59,14080.0,107.5708,107.6816,107.5708,107.6724,14080.0
2019-02-06 13:50:00,116.57,116.57,116.53,116.55,17536.0,107.6539,107.6539,107.617,107.6354,17536.0
2019-02-06 13:55:00,116.56,116.81,116.54,116.81,36278.0,107.6447,107.8755,107.6262,107.8755,36278.0
2019-02-06 14:00:00,116.8,116.82,116.77,116.8,24040.0,107.8663,107.8848,107.8386,107.8663,24040.0
2019-02-06 14:05:00,116.8,116.8,116.58,116.6,32241.0,107.8663,107.8663,107.6631,107.6816,32241.0
2019-02-06 14:10:00,116.6,116.64,116.49,116.64,9977.0,107.6816,107.7185,107.58,107.7185,9977.0
2019-02-06 14:15:00,116.62,116.62,116.5,116.53,8565.0,107.7001,107.7001,107.5893,107.617,8565.0
2019-02-06 14:20:00,116.53,116.55,116.44,116.52,15675.0,107.617,107.6354,107.5338,107.6077,15675.0
2019-02-06 14:25:00,116.5,116.54,116.42,116.51,5107.0,107.5893,107.6262,107.5154,107.5985,5107.0
2019-02-06 14:30:00,116.5,116.52,116.42,116.47,6116.0,107.5893,107.6077,107.5154,107.5615,6116.0
2019-02-06 14:35:00,116.46,116.51,116.37,116.39,7423.0,107.5523,107.5985,107.4692,107.4877,7423.0
2019-02-06 14:40:00,116.4,116.53,116.4,116.53,5708.0,107.4969,107.617,107.4969,107.617,5708.0
2019-02-06 14:45:00,116.51,116.56,116.51,116.54,5486.0,107.5985,107.6447,107.5985,107.6262,5486.0
2019-02-06 14:50:00,116.56,116.62,116.53,116.53,6300.0,107.6447,107.7001,107.617,107.617,6300.0
2019-02-06 14:55:00,116.55,116.68,116.54,116.65,10885.0,107.6354,107.7555,107.6262,107.7278,10885.0
2019-02-06 15:00:00,116.61,116.66,116.46,116.46,9365.0,107.6908,107.737,107.5523,107.5523,9365.0
2019-02-06 15:05:00,116.47,116.57,116.47,116.53,8275.0,107.5615,107.6539,107.5615,107.617,8275.0
2019-02-06 15:10:00,116.54,116.59,116.51,116.58,9097.0,107.6262,107.6724,107.5985,107.6631,9097.0
2019-02-06 15:15:00,116.59,116.59,116.5,116.55,6539.0,107.6724,107.6724,107.5893,107.6354,6539.0
2019-02-06 15:20:00,116.57,116.68,116.57,116.67,10473.0,107.6539,107.7555,107.6539,107.7463,10473.0
2019-02-06 15:25:00,116.65,116.72,116.65,116.67,8526.0,107.7278,107.7924,107.7278,107.7463,8526.0
2019-02-06 15:30:00,116.67,116.69,116.6,116.63,14013.0,107.7463,107.7647,107.6816,107.7093,14013.0
2019-02-06 15:35:00,116.62,116.74,116.59,116.74,9679.0,107.7001,107.8109,107.6724,107.8109,9679.0
2019-02-06 15:40:00,116.73,116.73,116.66,116.69,15382.0,107.8017,107.8017,107.737,107.7647,15382.0
2019-02-06 15:45:00,116.68,116.75,116.55,116.64,53946.0,107.7555,107.8201,107.6354,107.7185,53946.0
2019-02-06 15:50:00,116.64,116.7,116.59,116.63,29422.0,107.7185,107.774,107.6724,107.7093,29422.0
2019-02-06 15:55:00,116.62,116.63,116.25,116.36,120666.0,107.7001,107.7093,107.3584,107.46,120666.0
2019-02-07 09:30:00,115.95,116.38,115.81,115.93,27242.0,107.0813,107.4784,106.952,107.0629,27242.0
2019-02-07 09:35:00,115.83,115.98,115.61,115.75,15859.0,106.9705,107.109,106.7673,106.8966,15859.0
2019-02-07 09:40:00,115.81,116.29,115.77,116.15,13370.0,106.952,107.3953,106.9151,107.266,13370.0
2019-02-07 09:45:00,116.13,116.33,116.06,116.26,8855.0,107.2476,107.4323,107.1829,107.3676,8855.0
2019-02-07 09:50:00,116.26,116.67,116.25,116.66,13242.0,107.3676,107.7463,107.3584,107.737,13242.0
2019-02-07 09:55:00,116.7,116.88,116.68,116.87,7979.0,107.774,107.9402,107.7555,107.931,7979.0
2019-02-07 10:00:00,116.87,116.94,116.67,116.94,7143.0,107.931,107.9956,107.7463,107.9956,7143.0
2019-02-07 10:05:00,116.94,117.1,116.82,116.96,17151.0,107.9956,108.1434,107.8848,108.0141,17151.0
2019-02-07 10:10:00,116.95,117.38,116.95,117.36,39522.0,108.0048,108.4019,108.0048,108.3835,39522.0
2019-02-07 10:15:00,117.34,117.35,117.06,117.07,11117.0,108.365,108.3742,108.1064,108.1157,11117.0
2019-02-07 10:20:00,117.07,117.09,116.86,117.01,14115.0,108.1157,108.1341,107.9217,108.0602,14115.0
2019-02-07 10:25:00,117.03,117.05,116.82,116.85,20926.0,108.0787,108.0972,107.8848,107.9125,20926.0
2019-02-07 10:30:00,116.95,116.99,116.76,116.88,17808.0,108.0048,108.0418,107.8294,107.9402,17808.0
2019-02-07 10:35:00,116.88,116.92,116.79,116.79,8134.0,107.9402,107.9771,107.8571,107.8571,8134.0
2019-02-07 10:40:00,116.81,116.83,116.57,116.63,13990.0,107.8755,107.894,107.6539,107.7093,13990.0
2019-02-07 10:45:00,116.61,116.71,116.59,116.59,7591.0,107.6908,107.7832,107.6724,107.6724,7591.0
2019-02-07 10:50:00,116.58,116.61,116.39,116.52,22120.0,107.6631,107.6908,107.4877,107.6077,22120.0
2019-02-07 10:55:00,116.53,116.61,116.47,116.47,7489.0,107.617,107.6908,107.5615,107.5615,7489.0
2019-02-07 11:00:00,116.48,116.61,116.44,116.53,16682.0,107.5708,107.6908,107.5338,107.617,16682.0
2019-02-07 11:05:00,116.54,116.57,116.34,116.42,13334.0,107.6262,107.6539,107.4415,107.5154,13334.0
2019-02-07 11:10:00,116.38,116.47,116.36,116.44,7694.0,107.4784,107.5615,107.46,107.5338,7694.0
2019-02-07 11:15:00,116.46,116.71,116.45,116.65,14783.0,107.5523,107.7832,107.5431,107.7278,14783.0
2019-02-07 11:20:00,116.65,116.73,116.59,116.59,11948.0,107.7278,107.8017,107.6724,107.6724,11948.0
2019-02-07 11:25:00,116.64,116.67,116.5,116.53,9475.0,107.7185,107.7463,107.5893,107.617,9475.0
2019-02-07 11:30:00,116.5,116.52,116.37,116.49,10615.0,107.5893,107.6077,107.4692,107.58,10615.0
2019-02-07 11:35:00,116.53,116.8,116.49,116.8,10703.0,107.617,107.8663,107.58,107.8663,10703.0
2019-02-07 11:40:00,116.79,116.94,116.79,116.86,9385.0,107.8571,107.9956,107.8571,107.9217,9385.0
2019-02-07 11:45:00,116.87,117.1,116.86,117.06,11322.0,107.931,108.1434,107.9217,108.1064,11322.0
2019-02-07 11:50:00,117.01,117.13,116.85,116.91,9943.0,108.0602,108.1711,107.9125,107.9679,9943.0
2019-02-07 11:55:00,116.89,116.98,116.85,116.85,4972.0,107.9494,108.0325,107.9125,107.9125,4972.0
2019-02-07 12:00:00,116.84,116.86,116.68,116.74,4836.0,107.9032,107.9217,107.7555,107.8109,4836.0
2019-02-07 12:05:00,116.78,116.9,116.78,116.89,4088.0,107.8478,107.9587,107.8478,107.9494,4088.0
2019-02-07 12:10:00,116.88,116.9,116.84,116.86,4462.0,107.9402,107.9587,107.9032,107.9217,4462.0
2019-02-07 12:15:00,116.86,116.96,116.79,116.95,14071.0,107.9217,108.0141,107.8571,108.0048,14071.0
2019-02-07 12:20:00,116.96,117.03,116.94,116.97,6025.0,108.0141,108.0787,107.9956,108.0233,6025.0
2019-02-07 12:25:00,116.97,116.97,116.83,116.87,10525.0,108.0233,108.0233,107.894,107.931,10525.0
2019-02-07 12:30:00,116.85,116.91,116.82,116.91,9662.0,107.9125,107.9679,107.8848,107.9679,9662.0
2019-02-07 12:35:00,116.93,116.95,116.86,116.88,5050.0,107.9864,108.0048,107.9217,107.9402,5050.0
2019-02-07 12:40:00,116.87,116.9,116.74,116.81,14306.0,107.931,107.9587,107.8109,107.8755,14306.0
2019-02-07 12:45:00,116.78,116.9,116.74,116.84,5889.0,107.8478,107.9587,107.8109,107.9032,5889.0
2019-02-07 12:50:00,116.83,116.85,116.72,116.77,18742.0,107.894,107.9125,107.7924,107.8386,18742.0
2019-02-07 12:55:00,116.79,116.82,116.73,116.81,12137.0,107.8571,107.8848,107.8017,107.8755,12137.0
2019-02-07 13:00:00,116.83,116.92,116.83,116.92,6743.0,107.894,107.9771,107.894,107.9771,6743.0
2019-02-07 13:05:00,116.93,117.05,116.91,116.92,8097.0,107.9864,108.0972,107.9679,107.9771,8097.0
2019-02-07 13:10:00,116.94,116.95,116.84,116.88,8794.0,107.9956,108.0048,107.9032,107.9402,8794.0
2019-02-07 13:15:00,116.91,116.95,116.76,116.8,5581.0,107.9679,108.0048,107.8294,107.8663,5581.0
2019-02-07 13:20:00,116.74,116.89,116.74,116.89,3681.0,107.8109,107.9494,107.8109,107.9494,3681.0
2019-02-07 13:25:00,116.91,117.05,116.87,116.96,8368.0,107.9679,108.0972,107.931,108.0141,8368.0
2019-02-07 13:30:00,116.98,117.15,116.98,117.11,4230.0,108.0325,108.1895,108.0325,108.1526,4230.0
2019-02-07 13:35:00,117.17,117.17,117.12,117.12,1000.0,108.208,108.208,108.1618,108.1618,1000.0
2019-02-07 13:40:00,117.15,117.2,117.1,117.17,6631.0,108.1895,108.2357,108.1434,108.208,6631.0
2019-02-07 13:45:00,117.17,117.25,117.12,117.2,7701.0,108.208,108.2819,108.1618,108.2357,7701.0
2019-02-07 13:50:00,117.21,117.25,117.2,117.2,2899.0,108.2449,108.2819,108.2357,108.2357,2899.0
2019-02-07 13:55:00,117.23,117.32,117.19,117.28,10604.0,108.2634,108.3465,108.2265,108.3096,10604.0
2019-02-07 14:00:00,117.22,117.22,117.15,117.19,5222.0,108.2542,108.2542,108.1895,108.2265,5222.0
2019-02-07 14:05:00,117.18,117.23,117.09,117.09,5202.0,108.2172,108.2634,108.1341,108.1341,5202.0
2019-02-07 14:10:00,117.07,117.09,117.0,117.06,8230.0,108.1157,108.1341,108.051,108.1064,8230.0
2019-02-07 14:15:00,117.08,117.13,116.95,117.05,12048.0,108.1249,108.1711,108.0048,108.0972,12048.0
2019-02-07 14:20:00,117.07,117.17,117.06,117.13,5091.0,108.1157,108.208,108.1064,108.1711,5091.0
2019-02-07 14:25:00,117.14,117.35,117.14,117.33,8995.0,108.1803,108.3742,108.1803,108.3558,8995.0
2019-02-07 14:30:00,117.35,117.36,117.26,117.27,8311.0,108.3742,108.3835,108.2911,108.3004,8311.0
2019-02-07 14:35:00,117.3,117.35,117.18,117.2,8584.0,108.3281,108.3742,108.2172,108.2357,8584.0
2019-02-07 14:40:00,117.19,117.2,116.94,116.94,29267.0,108.2265,108.2357,107.9956,107.9956,29267.0
2019-02-07 14:45:00,116.91,117.0,116.85,116.94,7128.0,107.9679,108.051,107.9125,107.9956,7128.0
2019-02-07 14:50:00,116.91,116.96,116.86,116.92,2862.0,107.9679,108.0141,107.9217,107.9771,2862.0
2019-02-07 14:55:00,116.92,116.98,116.85,116.87,6242.0,107.9771,108.0325,107.9125,107.931,6242.0
2019-02-07 15:00:00,116.88,116.99,116.77,116.77,5770.0,107.9402,108.0418,107.8386,107.8386,5770.0
2019-02-07 15:05:00,116.76,116.87,116.72,116.8,5588.0,107.8294,107.931,107.7924,107.8663,5588.0
2019-02-07 15:10:00,116.79,116.8,116.71,116.76,6161.0,107.8571,107.8663,107.7832,107.8294,6161.0
2019-02-07 15:15:00,116.77,116.85,116.76,116.81,5931.0,107.8386,107.9125,107.8294,107.8755,5931.0
2019-02-07 15:20:00,116.84,116.87,116.8,116.83,6286.0,107.9032,107.931,107.8663,107.894,6286.0
2019-02-07 15:25:00,116.83,116.84,116.74,116.84,5887.0,107.894,107.9032,107.8109,107.9032,5887.0
2019-02-07 15:30:00,116.83,116.85,116.67,116.7,11032.0,107.894,107.9125,107.7463,107.774,11032.0
2019-02-07 15:35:00,116.71,116.91,116.71,116.91,8012.0,107.7832,107.9679,107.7832,107.9679,8012.0
2019-02-07 15:40:00,116.87,117.26,116.87,117.16,17351.0,107.931,108.2911,107.931,108.1988,17351.0
2019-02-07 15:45:00,117.15,117.19,117.1,117.12,16046.0,108.1895,108.2265,108.1434,108.1618,16046.0
2019-02-07 15:50:00,117.12,117.27,117.12,117.27,28983.0,108.1618,108.3004,108.1618,108.3004,28983.0
2019-02-07 15:55:00,117.28,117.39,117.19,117.39,72339.0,108.3096,108.4112,108.2265,108.4112,72339.0
2019-02-08 09:30:00,116.72,116.98,116.35,116.6,23826.0,107.7924,108.0325,107.4507,107.6816,23826.0
2019-02-08 09:35:00,116.57,116.91,116.5,116.64,11264.0,107.6539,107.9679,107.5893,107.7185,11264.0
2019-02-08 09:40:00,116.7,117.15,116.7,117.15,7261.0,107.774,108.1895,107.774,108.1895,7261.0
2019-02-08 09:45:00,117.0,117.0,116.68,116.85,4767.0,108.051,108.051,107.7555,107.9125,4767.0
2019-02-08 09:50:00,116.93,117.0,116.59,116.59,6167.0,107.9864,108.051,107.6724,107.6724,6167.0
2019-02-08 09:55:00,116.66,116.78,116.53,116.66,7195.0,107.737,107.8478,107.617,107.737,7195.0
2019-02-08 10:00:00,116.66,116.72,116.59,116.62,4990.0,107.737,107.7924,107.6724,107.7001,4990.0
2019-02-08 10:05:00,116.58,116.59,116.46,116.48,12374.0,107.6631,107.6724,107.5523,107.5708,12374.0
2019-02-08 10:10:00,116.48,116.63,116.33,116.35,10968.0,107.5708,107.7093,107.4323,107.4507,10968.0
2019-02-08 10:15:00,116.34,116.41,116.28,116.3,9710.0,107.4415,107.5061,107.3861,107.4046,9710.0
2019-02-08 10:20:00,116.25,116.3,116.11,116.3,9367.0,107.3584,107.4046,107.2291,107.4046,9367.0
2019-02-08 10:25:00,116.27,116.55,116.27,116.52,7233.0,107.3768,107.6354,107.3768,107.6077,7233.0
2019-02-08 10:30:00,116.49,116.5,116.38,116.41,5735.0,107.58,107.5893,107.4784,107.5061,5735.0
2019-02-08 10:35:00,116.4,116.43,116.24,116.24,32365.0,107.4969,107.5246,107.3491,107.3491,32365.0
2019-02-08 10:40:00,116.25,116.29,116.13,116.15,9169.0,107.3584,107.3953,107.2476,107.266,9169.0
2019-02-08 10:45:00,116.14,116.2,116.09,116.15,16400.0,107.2568,107.3122,107.2106,107.266,16400.0
2019-02-08 10:50:00,116.18,116.27,116.15,116.25,6592.0,107.2937,107.3768,107.266,107.3584,6592.0
2019-02-08 10:55:00,116.24,116.24,116.17,116.22,7951.0,107.3491,107.3491,107.2845,107.3307,7951.0
2019-02-08 11:00:00,116.17,116.2,116.05,116.06,7148.0,107.2845,107.3122,107.1737,107.1829,7148.0
2019-02-08 11:05:00,116.02,116.07,115.98,116.07,7286.0,107.146,107.1921,107.109,107.1921,7286.0
2019-02-08 11:10:00,116.05,116.06,115.95,115.96,19890.0,107.1737,107.1829,107.0813,107.0906,19890.0
2019-02-08 11:15:00,115.98,116.17,115.96,116.11,10196.0,107.109,107.2845,107.0906,107.2291,10196.0
2019-02-08 11:20:00,116.12,116.3,116.1,116.28,5675.0,107.2383,107.4046,107.2198,107.3861,5675.0
2019-02-08 11:25:00,116.25,116.39,116.25,116.35,7166.0,107.3584,107.4877,107.3584,107.4507,7166.0
2019-02-08 11:30:00,116.34,116.48,116.33,116.42,46056.0,107.4415,107.5708,107.4323,107.5154,46056.0
2019-02-08 11:35:00,116.4,116.43,116.26,116.32,11853.0,107.4969,107.5246,107.3676,107.423,11853.0
2019-02-08 11:40:00,116.33,116.37,116.27,116.36,11901.0,107.4323,107.4692,107.3768,107.46,11901.0
2019-02-08 11:45:00,116.37,116.37,116.24,116.37,8921.0,107.4692,107.4692,107.3491,107.4692,8921.0
2019-02-08 11:50:00,116.39,116.43,116.31,116.43,4477.0,107.4877,107.5246,107.4138,107.5246,4477.0
2019-02-08 11:55:00,116.43,116.47,116.36,116.45,6186.0,107.5246,107.5615,107.46,107.5431,6186.0
2019-02-08 12:00:00,116.45,116.46,116.34,116.34,4634.0,107.5431,107.5523,107.4415,107.4415,4634.0
2019-02-08 12:05:00,116.35,116.36,116.12,116.14,4855.0,107.4507,107.46,107.2383,107.2568,4855.0
2019-02-08 12:10:00,116.12,116.14,116.06,116.1,5571.0,107.2383,107.2568,107.1829,107.2198,5571.0
2019-02-08 12:15:00,116.14,116.14,116.02,116.09,5020.0,107.2568,107.2568,107.146,107.2106,5020.0
2019-02-08 12:20:00,116.1,116.1,115.85,115.9,18772.0,107.2198,107.2198,106.989,107.0351,18772.0
2019-02-08 12:25:00,115.85,116.05,115.85,115.98,11397.0,106.989,107.1737,106.989,107.109,11397.0
2019-02-08 12:30:00,115.99,116.02,115.93,116.01,5006.0,107.1183,107.146,107.0629,107.1367,5006.0
2019-02-08 12:35:00,116.0,116.02,115.93,115.99,10122.0,107.1275,107.146,107.0629,107.1183,10122.0
2019-02-08 12:40:00,115.99,116.05,115.97,116.04,27959.0,107.1183,107.1737,107.0998,107.1644,27959.0
2019-02-08 12:45:00,116.05,116.15,115.96,116.14,9049.0,107.1737,107.266,107.0906,107.2568,9049.0
2019-02-08 12:50:00,116.15,116.18,116.05,116.06,6229.0,107.266,107.2937,107.1737,107.1829,6229.0
2019-02-08 12:55:00,116.05,116.15,116.05,116.1,7946.0,107.1737,107.266,107.1737,107.2198,7946.0
2019-02-08 13:00:00,116.13,116.25,116.12,116.23,5581.0,107.2476,107.3584,107.2383,107.3399,5581.0
2019-02-08 13:05:00,116.23,116.3,116.22,116.3,2818.0,107.3399,107.4046,107.3307,107.4046,2818.0
2019-02-08 13:10:00,116.31,116.38,116.3,116.35,3809.0,107.4138,107.4784,107.4046,107.4507,3809.0
2019-02-08 13:15:00,116.35,116.36,116.26,116.26,5890.0,107.4507,107.46,107.3676,107.3676,5890.0
2019-02-08 13:20:00,116.26,116.27,116.2,116.2,3664.0,107.3676,107.3768,107.3122,107.3122,3664.0
2019-02-08 13:25:00,116.18,116.23,116.15,116.21,3944.0,107.2937,107.3399,107.266,107.3214,3944.0
2019-02-08 13:30:00,116.21,116.3,116.21,116.25,3679.0,107.3214,107.4046,107.3214,107.3584,3679.0
2019-02-08 13:35:00,116.26,116.32,116.25,116.28,10795.0,107.3676,107.423,107.3584,107.3861,10795.0
2019-02-08 13:40:00,116.29,116.31,116.27,116.3,4411.0,107.3953,107.4138,107.3768,107.4046,4411.0
2019-02-08 13:45:00,116.28,116.28,116.18,116.19,4756.0,107.3861,107.3861,107.2937,107.303,4756.0
2019-02-08 13:50:00,116.2,116.22,116.19,116.2,4796.0,107.3122,107.3307,107.303,107.3122,4796.0
2019-02-08 13:55:00,116.21,116.33,116.2,116.28,6280.0,107.3214,107.4323,107.3122,107.3861,6280.0
2019-02-08 14:00:00,116.29,116.31,116.24,116.24,7050.0,107.3953,107.4138,107.3491,107.3491,7050.0
2019-02-08 14:05:00,116.23,116.34,116.21,116.33,5039.0,107.3399,107.4415,107.3214,107.4323,5039.0
2019-02-08 14:10:00,116.33,116.45,116.33,116.45,6702.0,107.4323,107.5431,107.4323,107.5431,6702.0
2019-02-08 14:15:00,116.43,116.43,116.33,116.37,3975.0,107.5246,107.5246,107.4323,107.4692,3975.0
2019-02-08 14:20:00,116.36,116.38,116.32,116.34,2916.0,107.46,107.4784,107.423,107.4415,2916.0
2019-02-08 14:25:00,116.33,116.4,116.27,116.39,21574.0,107.4323,107.4969,107.3768,107.4877,21574.0
2019-02-08 14:30:00,116.38,116.56,116.36,116.51,16105.0,107.4784,107.6447,107.46,107.5985,16105.0
2019-02-08 14:35:00,116.49,116.52,116.4,116.41,31809.0,107.58,107.6077,107.4969,107.5061,31809.0
2019-02-08 14:40:00,116.42,116.43,116.28,116.28,11610.0,107.5154,107.5246,107.3861,107.3861,11610.0
2019-02-08 14:45:00,116.26,116.29,116.16,116.16,14592.0,107.3676,107.3953,107.2753,107.2753,14592.0
2019-02-08 14:50:00,116.13,116.14,116.03,116.07,12653.0,107.2476,107.2568,107.1552,107.1921,12653.0
2019-02-08 14:55:00,116.08,116.1,116.03,116.05,20798.0,107.2014,107.2198,107.1552,107.1737,20798.0
2019-02-08 15:00:00,116.06,116.06,115.73,115.74,16702.0,107.1829,107.1829,106.8781,106.8874,16702.0
2019-02-08 15:05:00,115.76,115.83,115.72,115.81,14574.0,106.9059,106.9705,106.8689,106.952,14574.0
2019-02-08 15:10:00,115.81,116.02,115.78,116.02,17092.0,106.952,107.146,106.9243,107.146,17092.0
2019-02-08 15:15:00,116.02,116.02,115.92,115.97,11193.0,107.146,107.146,107.0536,107.0998,11193.0
2019-02-08 15:20:00,115.98,116.03,115.87,115.93,17343.0,107.109,107.1552,107.0074,107.0629,17343.0
2019-02-08 15:25:00,115.94,116.01,115.9,115.96,13512.0,107.0721,107.1367,107.0351,107.0906,13512.0
2019-02-08 15:30:00,115.95,116.0,115.87,116.0,18735.0,107.0813,107.1275,107.0074,107.1275,18735.0
2019-02-08 15:35:00,116.0,116.0,115.92,115.99,19798.0,107.1275,107.1275,107.0536,107.1183,19798.0
2019-02-08 15:40:00,116.0,116.0,115.9,115.92,20199.0,107.1275,107.1275,107.0351,107.0536,20199.0
2019-02-08 15:45:00,115.92,116.0,115.9,115.96,29890.0,107.0536,107.1275,107.0351,107.0906,29890.0
2019-02-08 15:50:00,115.97,116.0,115.85,115.86,44539.0,107.0998,107.1275,106.989,106.9982,44539.0
2019-02-08 15:55:00,115.85,116.32,115.84,116.32,115059.0,106.989,107.423,106.9797,107.423,115059.0
2019-02-11 09:30:00,116.45,116.62,116.09,116.36,22369.0,107.5431,107.7001,107.2106,107.46,22369.0
2019-02-11 09:35:00,116.41,116.89,116.41,116.57,7427.0,107.5061,107.9494,107.5061,107.6539,7427.0
2019-02-11 09:40:00,116.54,116.74,116.53,116.66,3744.0,107.6262,107.8109,107.617,107.737,3744.0
2019-02-11 09:45:00,116.61,116.65,116.52,116.57,2635.0,107.6908,107.7278,107.6077,107.6539,2635.0
2019-02-11 09:50:00,116.56,116.65,116.46,116.55,5568.0,107.6447,107.7278,107.5523,107.6354,5568.0
2019-02-11 09:55:00,116.48,116.49,116.21,116.23,4115.0,107.5708,107.58,107.3214,107.3399,4115.0
2019-02-11 10:00:00,116.29,116.41,116.2,116.29,6341.0,107.3953,107.5061,107.3122,107.3953,6341.0
2019-02-11 10:05:00,116.34,116.45,116.26,116.27,4575.0,107.4415,107.5431,107.3676,107.3768,4575.0
2019-02-11 10:10:00,116.28,116.45,116.24,116.31,4240.0,107.3861,107.5431,107.3491,107.4138,4240.0
2019-02-11 10:15:00,116.3,116.64,116.29,116.64,9046.0,107.4046,107.7185,107.3953,107.7185,9046.0
2019-02-11 10:20:00,116.67,116.69,116.29,116.36,4473.0,107.7463,107.7647,107.3953,107.46,4473.0
2019-02-11 10:25:00,116.32,116.53,116.32,116.48,10552.0,107.423,107.617,107.423,107.5708,10552.0
2019-02-11 10:30:00,116.43,116.52,116.37,116.52,7348.0,107.5246,107.6077,107.4692,107.6077,7348.0
2019-02-11 10:35:00,116.53,116.62,116.49,116.57,3200.0,107.617,107.7001,107.58,107.6539,3200.0
2019-02-11 10:40:00,116.55,116.58,116.49,116.52,3500.0,107.6354,107.6631,107.58,107.6077,3500.0
2019-02-11 10:45:00,116.54,116.74,116.54,116.68,7505.0,107.6262,107.8109,107.6262,107.7555,7505.0
2019-02-11 10:50:00,116.73,116.76,116.5,116.51,4960.0,107.8017,107.8294,107.5893,107.5985,4960.0
2019-02-11 10:55:00,116.54,116.67,116.53,116.61,2113.0,107.6262,107.7463,107.617,107.6908,2113.0
2019-02-11 11:00:00,116.6,116.68,116.5,116.67,16658.0,107.6816,107.7555,107.5893,107.7463,16658.0
2019-02-11 11:05:00,116.71,116.74,116.5,116.52,4700.0,107.7832,107.8109,107.5893,107.6077,4700.0
2019-02-11 11:10:00,116.51,116.59,116.49,116.52,3211.0,107.5985,107.6724,107.58,107.6077,3211.0
2019-02-11 11:15:00,116.5,116.67,116.5,116.67,6519.0,107.5893,107.7463,107.5893,107.7463,6519.0
2019-02-11 11:20:00,116.7,116.77,116.65,116.68,3826.0,107.774,107.8386,107.7278,107.7555,3826.0
2019-02-11 11:25:00,116.74,116.74,116.63,116.73,3300.0,107.8109,107.8109,107.7093,107.8017,3300.0
2019-02-11 11:30:00,116.71,116.78,116.59,116.76,5393.0,107.7832,107.8478,107.6724,107.8294,5393.0
2019-02-11 11:35:00,116.74,116.76,116.56,116.67,1924.0,107.8109,107.8294,107.6447,107.7463,1924.0
2019-02-11 11:40:00,116.69,116.81,116.69,116.81,3203.0,107.7647,107.8755,107.7647,107.8755,3203.0
2019-02-11 11:45:00,116.84,116.94,116.8,116.93,3946.0,107.9032,107.9956,107.8663,107.9864,3946.0
2019-02-11 11:50:00,116.9,116.96,116.8,116.95,6421.0,107.9587,108.0141,107.8663,108.0048,6421.0
2019-02-11 11:55:00,116.95,116.97,116.85,116.87,4254.0,108.0048,108.0233,107.9125,107.931,4254.0
2019-02-11 12:00:00,116.85,117.1,116.85,117.07,8824.0,107.9125,108.1434,107.9125,108.1157,8824.0
2019-02-11 12:05:00,117.05,117.1,117.02,117.04,2815.0,108.0972,108.1434,108.0695,108.0879,2815.0
2019-02-11 12:10:00,117.04,117.04,116.87,116.9,5886.0,108.0879,108.0879,107.931,107.9587,5886.0
2019-02-11 12:15:00,116.91,116.95,116.88,116.9,3963.0,107.9679,108.0048,107.9402,107.9587,3963.0
2019-02-11 12:20:00,116.89,117.01,116.88,117.0,4929.0,107.9494,108.0602,107.9402,108.051,4929.0
2019-02-11 12:25:00,117.02,117.07,117.01,117.02,8645.0,108.0695,108.1157,108.0602,108.0695,8645.0
2019-02-11 12:30:00,117.01,117.05,116.87,117.02,4808.0,108.0602,108.0972,107.931,108.0695,4808.0
2019-02-11 12:35:00,116.99,117.0,116.91,116.93,3051.0,108.0418,108.051,107.9679,107.9864,3051.0
2019-02-11 12:40:00,116.93,116.98,116.9,116.97,3479.0,107.9864,108.0325,107.9587,108.0233,3479.0
2019-02-11 12:45:00,116.96,117.0,116.92,116.93,2714.0,108.0141,108.051,107.9771,107.9864,2714.0
2019-02-11 12:50:00,116.92,117.08,116.87,117.08,7442.0,107.9771,108.1249,107.931,108.1249,7442.0
2019-02-11 12:55:00,117.09,117.14,117.05,117.11,6605.0,108.1341,108.1803,108.0972,108.1526,6605.0
2019-02-11 13:00:00,117.13,117.22,117.11,117.16,6594.0,108.1711,108.2542,108.1526,108.1988,6594.0
2019-02-11 13:05:00,117.15,117.28,117.15,117.27,7631.0,108.1895,108.3096,108.1895,108.3004,7631.0
2019-02-11 13:10:00,117.26,117.34,117.21,117.3,6756.0,108.2911,108.365,108.2449,108.3281,6756.0
2019-02-11 13:15:00,117.31,117.33,117.24,117.26,6888.0,108.3373,108.3558,108.2727,108.2911,6888.0
2019-02-11 13:20:00,117.28,117.3,117.2,117.21,3799.0,108.3096,108.3281,108.2357,108.2449,3799.0
2019-02-11 13:25:00,117.19,117.22,117.18,117.18,4640.0,108.2265,108.2542,108.2172,108.2172,4640.0
2019-02-11 13:30:00,117.2,117.2,117.11,117.12,6047.0,108.2357,108.2357,108.1526,108.1618,6047.0
2019-02-11 13:35:00,117.11,117.14,117.08,117.12,5393.0,108.1526,108.1803,108.1249,108.1618,5393.0
2019-02-11 13:40:00,117.12,117.12,116.97,117.03,4624.0,108.1618,108.1618,108.0233,108.0787,4624.0
2019-02-11 13:45:00,117.03,117.07,116.99,117.04,4943.0,108.0787,108.1157,108.0418,108.0879,4943.0
2019-02-11 13:50:00,117.05,117.09,117.02,117.05,7457.0,108.0972,108.1341,108.0695,108.0972,7457.0
2019-02-11 13:55:00,117.03,117.06,116.98,117.04,9337.0,108.0787,108.1064,108.0325,108.0879,9337.0
2019-02-11 14:00:00,117.01,117.07,117.01,117.07,6056.0,108.0602,108.1157,108.0602,108.1157,6056.0
2019-02-11 14:05:00,117.05,117.09,117.02,117.08,6600.0,108.0972,108.1341,108.0695,108.1249,6600.0
2019-02-11 14:10:00,117.07,117.1,117.01,117.02,4422.0,108.1157,108.1434,108.0602,108.0695,4422.0
2019-02-11 14:15:00,117.0,117.07,116.89,116.92,23093.0,108.051,108.1157,107.9494,107.9771,23093.0
2019-02-11 14:20:00,116.9,116.99,116.89,116.94,5085.0,107.9587,108.0418,107.9494,107.9956,5085.0
2019-02-11 14:25:00,116.95,117.07,116.95,117.06,5400.0,108.0048,108.1157,108.0048,108.1064,5400.0
2019-02-11 14:30:00,117.06,117.2,117.04,117.2,8498.0,108.1064,108.2357,108.0879,108.2357,8498.0
2019-02-11 14:35:00,117.24,117.24,117.13,117.15,5214.0,108.2727,108.2727,108.1711,108.1895,5214.0
2019-02-11 14:40:00,117.15,117.26,117.15,117.22,7395.0,108.1895,108.2911,108.1895,108.2542,7395.0
2019-02-11 14:45:00,117.21,117.25,117.12,117.12,6372.0,108.2449,108.2819,108.1618,108.1618,6372.0
2019-02-11 14:50:00,117.13,117.18,117.1,117.12,4260.0,108.1711,108.2172,108.1434,108.1618,4260.0
2019-02-11 14:55:00,117.11,117.2,117.11,117.13,3400.0,108.1526,108.2357,108.1526,108.1711,3400.0
2019-02-11 15:00:00,117.13,117.22,117.13,117.2,5518.0,108.1711,108.2542,108.1711,108.2357,5518.0
2019-02-11 15:05:00,117.25,117.29,117.17,117.26,14982.0,108.2819,108.3188,108.208,108.2911,14982.0
2019-02-11 15:10:00,117.26,117.32,117.24,117.3,8389.0,108.2911,108.3465,108.2727,108.3281,8389.0
2019-02-11 15:15:00,117.31,117.55,117.3,117.49,52577.0,108.3373,108.5589,108.3281,108.5035,52577.0
2019-02-11 15:20:00,117.51,117.52,117.36,117.37,26568.0,108.522,108.5312,108.3835,108.3927,26568.0
2019-02-11 15:25:00,117.36,117.47,117.36,117.46,9586.0,108.3835,108.4851,108.3835,108.4758,9586.0
2019-02-11 15:30:00,117.46,117.46,117.31,117.36,11080.0,108.4758,108.4758,108.3373,108.3835,11080.0
2019-02-11 15:35:00,117.36,117.37,117.29,117.31,13889.0,108.3835,108.3927,108.3188,108.3373,13889.0
2019-02-11 15:40:00,117.31,117.32,117.25,117.28,17650.0,108.3373,108.3465,108.2819,108.3096,17650.0
2019-02-11 15:45:00,117.27,117.38,117.26,117.3,15196.0,108.3004,108.4019,108.2911,108.3281,15196.0
2019-02-11 15:50:00,117.31,117.31,117.22,117.3,27869.0,108.3373,108.3373,108.2542,108.3281,27869.0
2019-02-11 15:55:00,117.29,117.3,117.21,117.22,67624.0,108.3188,108.3281,108.2449,108.2542,67624.0
2019-02-12 09:30:00,117.95,117.99,117.61,117.73,23161.0,108.9283,108.9653,108.6144,108.7252,23161.0
2019-02-12 09:35:00,117.76,118.38,117.71,118.13,64550.0,108.7529,109.3255,108.7067,109.0946,64550.0
2019-02-12 09:40:00,118.14,118.19,117.91,117.96,8850.0,109.1038,109.15,108.8914,108.9376,8850.0
2019-02-12 09:45:00,117.92,118.25,117.9,118.02,9624.0,108.9006,109.2054,108.8822,108.993,9624.0
2019-02-12 09:50:00,118.02,118.07,117.82,117.92,9459.0,108.993,109.0392,108.8083,108.9006,9459.0
2019-02-12 09:55:00,117.94,118.0,117.76,117.9,22035.0,108.9191,108.9745,108.7529,108.8822,22035.0
2019-02-12 10:00:00,117.86,117.93,117.65,117.7,13160.0,108.8452,108.9099,108.6513,108.6975,13160.0
2019-02-12 10:05:00,117.77,118.02,117.6,117.63,20600.0,108.7621,108.993,108.6051,108.6328,20600.0
2019-02-12 10:10:00,117.64,117.77,117.6,117.63,13550.0,108.6421,108.7621,108.6051,108.6328,13550.0
2019-02-12 10:15:00,117.6,117.76,117.6,117.64,6810.0,108.6051,108.7529,108.6051,108.6421,6810.0
2019-02-12 10:20:00,117.65,117.73,117.52,117.67,11152.0,108.6513,108.7252,108.5312,108.6698,11152.0
2019-02-12 10:25:00,117.73,117.75,117.62,117.65,9951.0,108.7252,108.7436,108.6236,108.6513,9951.0
2019-02-12 10:30:00,117.71,117.71,117.55,117.56,6600.0,108.7067,108.7067,108.5589,108.5682,6600.0
2019-02-12 10:35:00,117.59,117.61,117.51,117.61,10650.0,108.5959,108.6144,108.522,108.6144,10650.0
2019-02-12 10:40:00,117.57,117.77,117.51,117.77,41742.0,108.5774,108.7621,108.522,108.7621,41742.0
2019-02-12 10:45:00,117.72,117.85,117.72,117.83,13368.0,108.7159,108.836,108.7159,108.8175,13368.0
2019-02-12 10:50:00,117.85,117.92,117.8,117.83,11758.0,108.836,108.9006,108.7898,108.8175,11758.0
2019-02-12 10:55:00,117.81,117.96,117.8,117.9,10000.0,108.7991,108.9376,108.7898,108.8822,10000.0
2019-02-12 11:00:00,117.91,118.01,117.8,117.85,26402.0,108.8914,108.9838,108.7898,108.836,26402.0
2019-02-12 11:05:00,117.88,117.89,117.8,117.83,13514.0,108.8637,108.8729,108.7898,108.8175,13514.0
2019-02-12 11:10:00,117.83,117.88,117.74,117.88,12025.0,108.8175,108.8637,108.7344,108.8637,12025.0
2019-02-12 11:15:00,117.85,117.85,117.79,117.81,8276.0,108.836,108.836,108.7806,108.7991,8276.0
2019-02-12 11:20:00,117.79,117.79,117.72,117.72,9986.0,108.7806,108.7806,108.7159,108.7159,9986.0
2019-02-12 11:25:00,117.72,117.78,117.68,117.74,7569.0,108.7159,108.7713,108.679,108.7344,7569.0
2019-02-12 11:30:00,117.74,117.74,117.64,117.71,6032.0,108.7344,108.7344,108.6421,108.7067,6032.0
2019-02-12 11:35:00,117.74,117.84,117.74,117.83,3883.0,108.7344,108.8268,108.7344,108.8175,3883.0
2019-02-12 11:40:00,117.85,117.89,117.82,117.83,3335.0,108.836,108.8729,108.8083,108.8175,3335.0
2019-02-12 11:45:00,117.8,117.83,117.75,117.75,5269.0,108.7898,108.8175,108.7436,108.7436,5269.0
2019-02-12 11:50:00,117.75,117.85,117.72,117.83,6684.0,108.7436,108.836,108.7159,108.8175,6684.0
2019-02-12 11:55:00,117.83,118.06,117.78,118.06,7768.0,108.8175,109.0299,108.7713,109.0299,7768.0
2019-02-12 12:00:00,118.06,118.08,118.01,118.02,4103.0,109.0299,109.0484,108.9838,108.993,4103.0
2019-02-12 12:05:00,118.02,118.03,117.99,118.02,3773.0,108.993,109.0022,108.9653,108.993,3773.0
2019-02-12 12:10:00,118.0,118.09,117.99,118.02,5676.0,108.9745,109.0576,108.9653,108.993,5676.0
2019-02-12 12:15:00,118.01,118.07,117.95,117.95,5415.0,108.9838,109.0392,108.9283,108.9283,5415.0
2019-02-12 12:20:00,118.0,118.08,117.99,118.07,5703.0,108.9745,109.0484,108.9653,109.0392,5703.0
2019-02-12 12:25:00,118.06,118.06,117.95,117.96,3381.0,109.0299,109.0299,108.9283,108.9376,3381.0
2019-02-12 12:30:00,117.97,118.08,117.97,118.08,3573.0,108.9468,109.0484,108.9468,109.0484,3573.0
2019-02-12 12:35:00,118.1,118.24,118.08,118.23,7416.0,109.0669,109.1962,109.0484,109.1869,7416.0
2019-02-12 12:40:00,118.22,118.24,118.18,118.19,14346.0,109.1777,109.1962,109.1408,109.15,14346.0
2019-02-12 12:45:00,118.2,118.24,118.13,118.14,5990.0,109.1592,109.1962,109.0946,109.1038,5990.0
2019-02-12 12:50:00,118.14,118.26,118.13,118.19,6853.0,109.1038,109.2146,109.0946,109.15,6853.0
2019-02-12 12:55:00,118.21,118.31,118.2,118.28,5412.0,109.1685,109.2608,109.1592,109.2331,5412.0
2019-02-12 13:00:00,118.31,118.39,118.28,118.39,8936.0,109.2608,109.3347,109.2331,109.3347,8936.0
2019-02-12 13:05:00,118.39,118.45,118.34,118.45,6090.0,109.3347,109.3901,109.2885,109.3901,6090.0
2019-02-12 13:10:00,118.46,118.48,118.37,118.38,10000.0,109.3993,109.4178,109.3162,109.3255,10000.0
2019-02-12 13:15:00,118.37,118.45,118.37,118.42,5783.0,109.3162,109.3901,109.3162,109.3624,5783.0
2019-02-12 13:20:00,118.4,118.44,118.35,118.37,11240.0,109.3439,109.3809,109.2978,109.3162,11240.0
2019-02-12 13:25:00,118.38,118.41,118.33,118.34,9043.0,109.3255,109.3532,109.2793,109.2885,9043.0
2019-02-12 13:30:00,118.34,118.41,118.3,118.37,11925.0,109.2885,109.3532,109.2516,109.3162,11925.0
2019-02-12 13:35:00,118.37,118.39,118.32,118.32,7920.0,109.3162,109.3347,109.27,109.27,7920.0
2019-02-12 13:40:00,118.32,118.33,118.28,118.3,9187.0,109.27,109.2793,109.2331,109.2516,9187.0
2019-02-12 13:45:00,118.29,118.35,118.27,118.35,8102.0,109.2423,109.2978,109.2239,109.2978,8102.0
2019-02-12 13:50:00,118.35,118.4,118.34,118.39,5899.0,109.2978,109.3439,109.2885,109.3347,5899.0
2019-02-12 13:55:00,118.38,118.42,118.21,118.29,18574.0,109.3255,109.3624,109.1685,109.2423,18574.0
2019-02-12 14:00:00,118.26,118.32,118.23,118.27,9917.0,109.2146,109.27,109.1869,109.2239,9917.0
2019-02-12 14:05:00,118.28,118.31,118.26,118.3,9115.0,109.2331,109.2608,109.2146,109.2516,9115.0
2019-02-12 14:10:00,118.25,118.29,118.23,118.26,8402.0,109.2054,109.2423,109.1869,109.2146,8402.0
2019-02-12 14:15:00,118.26,118.35,118.23,118.34,9322.0,109.2146,109.2978,109.1869,109.2885,9322.0
2019-02-12 14:20:00,118.35,118.4,118.35,118.38,4464.0,109.2978,109.3439,109.2978,109.3255,4464.0
2019-02-12 14:25:00,118.37,118.37,118.27,118.28,3875.0,109.3162,109.3162,109.2239,109.2331,3875.0
2019-02-12 14:30:00,118.26,118.27,118.18,118.18,8121.0,109.2146,109.2239,109.1408,109.1408,8121.0
2019-02-12 14:35:00,118.17,118.22,118.07,118.17,8638.0,109.1315,109.1777,109.0392,109.1315,8638.0
2019-02-12 14:40:00,118.15,118.2,118.12,118.2,4300.0,109.113,109.1592,109.0853,109.1592,4300.0
2019-02-12 14:45:00,118.2,118.2,118.08,118.08,5386.0,109.1592,109.1592,109.0484,109.0484,5386.0
2019-02-12 14:50:00,118.07,118.09,117.97,118.0,9018.0,109.0392,109.0576,108.9468,108.9745,9018.0
2019-02-12 14:55:00,117.98,118.0,117.9,117.91,5670.0,108.9561,108.9745,108.8822,108.8914,5670.0
2019-02-12 15:00:00,117.93,117.95,117.84,117.85,7141.0,108.9099,108.9283,108.8268,108.836,7141.0
2019-02-12 15:05:00,117.86,117.9,117.85,117.9,9029.0,108.8452,108.8822,108.836,108.8822,9029.0
2019-02-12 15:10:00,117.9,117.96,117.87,117.96,6059.0,108.8822,108.9376,108.8545,108.9376,6059.0
2019-02-12 15:15:00,117.97,118.02,117.95,117.95,6297.0,108.9468,108.993,108.9283,108.9283,6297.0
2019-02-12 15:20:00,117.95,117.98,117.89,117.93,9679.0,108.9283,108.9561,108.8729,108.9099,9679.0
2019-02-12 15:25:00,117.92,117.96,117.91,117.92,7510.0,108.9006,108.9376,108.8914,108.9006,7510.0
2019-02-12 15:30:00,117.94,118.0,117.89,117.92,12629.0,108.9191,108.9745,108.8729,108.9006,12629.0
2019-02-12 15:35:00,117.91,117.96,117.85,117.87,10651.0,108.8914,108.9376,108.836,108.8545,10651.0
2019-02-12 15:40:00,117.88,117.96,117.83,117.85,12244.0,108.8637,108.9376,108.8175,108.836,12244.0
2019-02-12 15:45:00,117.84,117.96,117.82,117.96,16957.0,108.8268,108.9376,108.8083,108.9376,16957.0
2019-02-12 15:50:00,117.96,118.07,117.94,118.05,19590.0,108.9376,109.0392,108.9191,109.0207,19590.0
2019-02-12 15:55:00,118.07,118.09,117.92,117.97,64840.0,109.0392,109.0576,108.9006,108.9468,64840.0
2019-02-13 09:30:00,118.25,118.73,117.96,118.32,29690.0,109.2054,109.6487,108.9376,109.27,29690.0
2019-02-13 09:35:00,118.21,118.41,118.16,118.2,8874.0,109.1685,109.3532,109.1223,109.1592,8874.0
2019-02-13 09:40:00,118.16,118.16,117.71,117.71,6163.0,109.1223,109.1223,108.7067,108.7067,6163.0
2019-02-13 09:45:00,117.69,118.01,117.69,117.99,8290.0,108.6882,108.9838,108.6882,108.9653,8290.0
2019-02-13 09:50:00,117.89,117.92,117.44,117.45,13276.0,108.8729,108.9006,108.4574,108.4666,13276.0
2019-02-13 09:55:00,117.45,117.59,117.25,117.47,11165.0,108.4666,108.5959,108.2819,108.4851,11165.0
2019-02-13 10:00:00,117.45,117.5,117.2,117.43,23223.0,108.4666,108.5128,108.2357,108.4481,23223.0
2019-02-13 10:05:00,117.43,117.49,117.25,117.29,8200.0,108.4481,108.5035,108.2819,108.3188,8200.0
2019-02-13 10:10:00,117.34,117.46,117.27,117.31,9985.0,108.365,108.4758,108.3004,108.3373,9985.0
2019-02-13 10:15:00,117.35,117.4,117.19,117.3,16626.0,108.3742,108.4204,108.2265,108.3281,16626.0
2019-02-13 10:20:00,117.21,117.56,117.21,117.46,4044.0,108.2449,108.5682,108.2449,108.4758,4044.0
2019-02-13 10:25:00,117.51,117.95,117.46,117.95,12254.0,108.522,108.9283,108.4758,108.9283,12254.0
2019-02-13 10:30:00,117.91,117.98,117.83,117.98,6842.0,108.8914,108.9561,108.8175,108.9561,6842.0
2019-02-13 10:35:00,117.92,118.04,117.87,118.0,6305.0,108.9006,109.0115,108.8545,108.9745,6305.0
2019-02-13 10:40:00,118.02,118.14,117.99,118.04,5400.0,108.993,109.1038,108.9653,109.0115,5400.0
2019-02-13 10:45:00,118.03,118.18,117.96,117.96,9129.0,109.0022,109.1408,108.9376,108.9376,9129.0
2019-02-13 10:50:00,117.97,118.13,117.96,118.0,10532.0,108.9468,109.0946,108.9376,108.9745,10532.0
2019-02-13 10:55:00,118.02,118.04,117.82,117.86,18760.0,108.993,109.0115,108.8083,108.8452,18760.0
2019-02-13 11:00:00,117.9,118.13,117.87,118.13,10886.0,108.8822,109.0946,108.8545,109.0946,10886.0
2019-02-13 11:05:00,118.15,118.34,118.14,118.19,21481.0,109.113,109.2885,109.1038,109.15,21481.0
2019-02-13 11:10:00,118.19,118.27,118.07,118.14,7469.0,109.15,109.2239,109.0392,109.1038,7469.0
2019-02-13 11:15:00,118.12,118.14,118.01,118.01,8485.0,109.0853,109.1038,108.9838,108.9838,8485.0
2019-02-13 11:20:00,117.99,118.01,117.91,117.94,3724.0,108.9653,108.9838,108.8914,108.9191,3724.0
2019-02-13 11:25:00,117.94,118.02,117.91,117.95,5055.0,108.9191,108.993,108.8914,108.9283,5055.0
2019-02-13 11:30:00,117.97,117.99,117.9,117.93,7528.0,108.9468,108.9653,108.8822,108.9099,7528.0
2019-02-13 11:35:00,117.94,118.02,117.91,117.95,7444.0,108.9191,108.993,108.8914,108.9283,7444.0
2019-02-13 11:40:00,117.91,117.93,117.83,117.92,5504.0,108.8914,108.9099,108.8175,108.9006,5504.0
2019-02-13 11:45:00,117.93,118.07,117.9,118.0,20889.0,108.9099,109.0392,108.8822,108.9745,20889.0
2019-02-13 11:50:00,117.98,117.99,117.81,117.82,242086.0,108.9561,108.9653,108.7991,108.8083,242086.0
2019-02-13 11:55:00,117.82,118.03,117.81,117.91,11605.0,108.8083,109.0022,108.7991,108.8914,11605.0
2019-02-13 12:00:00,117.92,117.94,117.83,117.89,7674.0,108.9006,108.9191,108.8175,108.8729,7674.0
2019-02-13 12:05:00,117.89,117.89,117.81,117.81,8964.0,108.8729,108.8729,108.7991,108.7991,8964.0
2019-02-13 12:10:00,117.81,117.97,117.81,117.95,5365.0,108.7991,108.9468,108.7991,108.9283,5365.0
2019-02-13 12:15:00,117.94,117.97,117.9,117.93,8958.0,108.9191,108.9468,108.8822,108.9099,8958.0
2019-02-13 12:20:00,117.96,117.96,117.87,117.87,12288.0,108.9376,108.9376,108.8545,108.8545,12288.0
2019-02-13 12:25:00,117.87,117.95,117.87,117.92,3263.0,108.8545,108.9283,108.8545,108.9006,3263.0
2019-02-13 12:30:00,117.91,118.01,117.81,117.98,8072.0,108.8914,108.9838,108.7991,108.9561,8072.0
2019-02-13 12:35:00,117.97,118.04,117.88,118.04,7210.0,108.9468,109.0115,108.8637,109.0115,7210.0
2019-02-13 12:40:00,118.06,118.14,118.0,118.01,4444.0,109.0299,109.1038,108.9745,108.9838,4444.0
2019-02-13 12:45:00,118.02,118.11,117.97,117.97,9895.0,108.993,109.0761,108.9468,108.9468,9895.0
2019-02-13 12:50:00,117.95,118.01,117.88,118.0,9102.0,108.9283,108.9838,108.8637,108.9745,9102.0
2019-02-13 12:55:00,117.98,118.0,117.9,117.93,12011.0,108.9561,108.9745,108.8822,108.9099,12011.0
2019-02-13 13:00:00,117.95,117.97,117.9,117.95,7545.0,108.9283,108.9468,108.8822,108.9283,7545.0
2019-02-13 13:05:00,117.96,118.08,117.93,118.07,7866.0,108.9376,109.0484,108.9099,109.0392,7866.0
2019-02-13 13:10:00,118.07,118.08,117.95,117.98,12615.0,109.0392,109.0484,108.9283,108.9561,12615.0
2019-02-13 13:15:00,117.99,118.03,117.96,118.03,9678.0,108.9653,109.0022,108.9376,109.0022,9678.0
2019-02-13 13:20:00,118.03,118.25,118.03,118.14,9818.0,109.0022,109.2054,109.0022,109.1038,9818.0
2019-02-13 13:25:00,118.14,118.49,118.13,118.46,114333.0,109.1038,109.427,109.0946,109.3993,114333.0
2019-02-13 13:30:00,118.48,118.49,118.37,118.4,8125.0,109.4178,109.427,109.3162,109.3439,8125.0
2019-02-13 13:35:00,118.41,118.43,118.35,118.39,5275.0,109.3532,109.3716,109.2978,109.3347,5275.0
2019-02-13 13:40:00,118.37,118.53,118.37,118.53,5738.0,109.3162,109.464,109.3162,109.464,5738.0
2019-02-13 13:45:00,118.52,118.53,118.45,118.53,5740.0,109.4547,109.464,109.3901,109.464,5740.0
2019-02-13 13:50:00,118.52,118.58,118.47,118.55,5887.0,109.4547,109.5102,109.4086,109.4825,5887.0
2019-02-13 13:55:00,118.56,118.69,118.56,118.66,7318.0,109.4917,109.6117,109.4917,109.584,7318.0
2019-02-13 14:00:00,118.67,118.82,118.65,118.82,30530.0,109.5933,109.7318,109.5748,109.7318,30530.0
2019-02-13 14:05:00,118.84,118.9,118.8,118.84,7449.0,109.7503,109.8057,109.7133,109.7503,7449.0
2019-02-13 14:10:00,118.88,118.89,118.83,118.88,56125.0,109.7872,109.7964,109.741,109.7872,56125.0
2019-02-13 14:15:00,118.9,118.95,118.81,118.83,8583.0,109.8057,109.8519,109.7226,109.741,8583.0
2019-02-13 14:20:00,118.83,118.83,118.76,118.78,4888.0,109.741,109.741,109.6764,109.6949,4888.0
2019-02-13 14:25:00,118.79,118.83,118.78,118.82,8694.0,109.7041,109.741,109.6949,109.7318,8694.0
2019-02-13 14:30:00,118.82,118.95,118.82,118.91,7437.0,109.7318,109.8519,109.7318,109.8149,7437.0
2019-02-13 14:35:00,118.92,118.98,118.91,118.91,10728.0,109.8242,109.8796,109.8149,109.8149,10728.0
2019-02-13 14:40:00,118.91,119.03,118.9,118.99,12158.0,109.8149,109.9257,109.8057,109.8888,12158.0
2019-02-13 14:45:00,119.0,119.17,118.99,119.16,104305.0,109.898,110.055,109.8888,110.0458,104305.0
2019-02-13 14:50:00,119.17,119.19,119.11,119.12,13787.0,110.055,110.0735,109.9996,110.0089,13787.0
2019-02-13 14:55:00,119.1,119.15,118.97,118.97,32308.0,109.9904,110.0366,109.8703,109.8703,32308.0
2019-02-13 15:00:00,118.97,119.04,118.91,118.93,19609.0,109.8703,109.935,109.8149,109.8334,19609.0
2019-02-13 15:05:00,118.93,119.0,118.9,118.99,7258.0,109.8334,109.898,109.8057,109.8888,7258.0
2019-02-13 15:10:00,119.0,119.14,118.97,119.13,13820.0,109.898,110.0273,109.8703,110.0181,13820.0
2019-02-13 15:15:00,119.13,119.16,119.1,119.12,13733.0,110.0181,110.0458,109.9904,110.0089,13733.0
2019-02-13 15:20:00,119.13,119.16,119.1,119.15,20609.0,110.0181,110.0458,109.9904,110.0366,20609.0
2019-02-13 15:25:00,119.15,119.28,119.13,119.23,37677.0,110.0366,110.1566,110.0181,110.1104,37677.0
2019-02-13 15:30:00,119.25,119.32,119.21,119.3,40050.0,110.1289,110.1936,110.092,110.1751,40050.0
2019-02-13 15:35:00,119.31,119.35,119.18,119.22,24937.0,110.1843,110.2213,110.0643,110.1012,24937.0
2019-02-13 15:40:00,119.21,119.28,119.03,119.03,102187.0,110.092,110.1566,109.9257,109.9257,102187.0
2019-02-13 15:45:00,119.06,119.09,118.65,118.71,91220.0,109.9534,109.9812,109.5748,109.6302,91220.0
2019-02-13 15:50:00,118.72,118.83,118.67,118.81,60595.0,109.6395,109.741,109.5933,109.7226,60595.0
2019-02-13 15:55:00,118.81,119.04,118.81,118.89,96594.0,109.7226,109.935,109.7226,109.7964,96594.0
2019-02-14 09:30:00,118.29,119.0,117.61,118.27,30026.0,109.2423,109.898,108.6144,109.2239,30026.0
2019-02-14 09:35:00,118.31,118.77,118.07,118.77,41338.0,109.2608,109.6856,109.0392,109.6856,41338.0
2019-02-14 09:40:00,118.68,118.77,118.2,118.21,14402.0,109.6025,109.6856,109.1592,109.1685,14402.0
2019-02-14 09:45:00,118.14,118.32,118.06,118.28,23946.0,109.1038,109.27,109.0299,109.2331,23946.0
2019-02-14 09:50:00,118.26,118.51,118.21,118.51,17137.0,109.2146,109.4455,109.1685,109.4455,17137.0
2019-02-14 09:55:00,118.52,118.8,118.51,118.75,13082.0,109.4547,109.7133,109.4455,109.6672,13082.0
2019-02-14 10:00:00,118.7,118.91,118.69,118.86,10056.0,109.621,109.8149,109.6117,109.7687,10056.0
2019-02-14 10:05:00,118.86,119.21,118.86,119.1,16224.0,109.7687,110.092,109.7687,109.9904,16224.0
2019-02-14 10:10:00,119.14,119.17,118.84,118.84,20879.0,110.0273,110.055,109.7503,109.7503,20879.0
2019-02-14 10:15:00,118.9,119.19,118.9,119.1,6627.0,109.8057,110.0735,109.8057,109.9904,6627.0
2019-02-14 10:20:00,119.09,119.25,119.01,119.17,29279.0,109.9812,110.1289,109.9073,110.055,29279.0
2019-02-14 10:25:00,119.14,119.25,119.07,119.25,13152.0,110.0273,110.1289,109.9627,110.1289,13152.0
2019-02-14 10:30:00,119.25,119.44,119.24,119.42,13121.0,110.1289,110.3044,110.1197,110.2859,13121.0
2019-02-14 10:35:00,119.43,119.43,118.87,118.88,13900.0,110.2951,110.2951,109.778,109.7872,13900.0
2019-02-14 10:40:00,118.98,119.12,118.81,118.89,10038.0,109.8796,110.0089,109.7226,109.7964,10038.0
2019-02-14 10:45:00,118.92,119.09,118.92,119.0,2286.0,109.8242,109.9812,109.8242,109.898,2286.0
2019-02-14 10:50:00,119.04,119.15,118.99,119.12,14751.0,109.935,110.0366,109.8888,110.0089,14751.0
2019-02-14 10:55:00,119.13,119.21,118.94,119.13,24773.0,110.0181,110.092,109.8426,110.0181,24773.0
2019-02-14 11:00:00,119.13,119.22,118.93,118.97,7066.0,110.0181,110.1012,109.8334,109.8703,7066.0
2019-02-14 11:05:00,119.01,119.15,119.01,119.13,3821.0,109.9073,110.0366,109.9073,110.0181,3821.0
2019-02-14 11:10:00,119.12,119.12,119.0,119.05,17913.0,110.0089,110.0089,109.898,109.9442,17913.0
2019-02-14 11:15:00,119.07,119.18,119.07,119.17,4917.0,109.9627,110.0643,109.9627,110.055,4917.0
2019-02-14 11:20:00,119.17,119.24,119.15,119.19,3410.0,110.055,110.1197,110.0366,110.0735,3410.0
2019-02-14 11:25:00,119.17,119.24,119.04,119.07,7033.0,110.055,110.1197,109.935,109.9627,7033.0
2019-02-14 11:30:00,119.1,119.12,118.93,119.0,4471.0,109.9904,110.0089,109.8334,109.898,4471.0
2019-02-14 11:35:00,119.06,119.06,118.97,119.0,30727.0,109.9534,109.9534,109.8703,109.898,30727.0
2019-02-14 11:40:00,119.0,119.08,119.0,119.06,17927.0,109.898,109.9719,109.898,109.9534,17927.0
2019-02-14 11:45:00,119.08,119.1,119.01,119.04,13559.0,109.9719,109.9904,109.9073,109.935,13559.0
2019-02-14 11:50:00,119.05,119.14,119.01,119.13,18194.0,109.9442,110.0273,109.9073,110.0181,18194.0
2019-02-14 11:55:00,119.12,119.15,119.08,119.14,14310.0,110.0089,110.0366,109.9719,110.0273,14310.0
2019-02-14 12:00:00,119.15,119.15,119.08,119.09,17725.0,110.0366,110.0366,109.9719,109.9812,17725.0
2019-02-14 12:05:00,119.1,119.17,119.1,119.1,13155.0,109.9904,110.055,109.9904,109.9904,13155.0
2019-02-14 12:10:00,119.09,119.09,119.03,119.07,8102.0,109.9812,109.9812,109.9257,109.9627,8102.0
2019-02-14 12:15:00,119.08,119.15,119.04,119.15,11826.0,109.9719,110.0366,109.935,110.0366,11826.0
2019-02-14 12:20:00,119.14,119.15,119.09,119.14,12650.0,110.0273,110.0366,109.9812,110.0273,12650.0
2019-02-14 12:25:00,119.14,119.15,119.06,119.07,7377.0,110.0273,110.0366,109.9534,109.9627,7377.0
2019-02-14 12:30:00,119.08,119.1,119.04,119.06,4674.0,109.9719,109.9904,109.935,109.9534,4674.0
2019-02-14 12:35:00,119.06,119.18,119.02,119.18,12204.0,109.9534,110.0643,109.9165,110.0643,12204.0
2019-02-14 12:40:00,119.17,119.2,119.17,119.18,6518.0,110.055,110.0827,110.055,110.0643,6518.0
2019-02-14 12:45:00,119.19,119.2,119.09,119.09,6307.0,110.0735,110.0827,109.9812,109.9812,6307.0
2019-02-14 12:50:00,119.1,119.1,119.05,119.08,6220.0,109.9904,109.9904,109.9442,109.9719,6220.0
2019-02-14 12:55:00,119.07,119.14,119.06,119.07,8071.0,109.9627,110.0273,109.9534,109.9627,8071.0
2019-02-14 13:00:00,119.08,119.12,119.03,119.03,20417.0,109.9719,110.0089,109.9257,109.9257,20417.0
2019-02-14 13:05:00,119.03,119.05,119.02,119.05,4267.0,109.9257,109.9442,109.9165,109.9442,4267.0
2019-02-14 13:10:00,119.04,119.09,119.03,119.08,4042.0,109.935,109.9812,109.9257,109.9719,4042.0
2019-02-14 13:15:00,119.08,119.1,119.02,119.04,7753.0,109.9719,109.9904,109.9165,109.935,7753.0
2019-02-14 13:20:00,119.03,119.12,119.03,119.11,11170.0,109.9257,110.0089,109.9257,109.9996,11170.0
2019-02-14 13:25:00,119.12,119.13,119.05,119.06,10942.0,110.0089,110.0181,109.9442,109.9534,10942.0
2019-02-14 13:30:00,119.06,119.1,119.03,119.05,24284.0,109.9534,109.9904,109.9257,109.9442,24284.0
2019-02-14 13:35:00,119.05,119.11,119.02,119.07,11623.0,109.9442,109.9996,109.9165,109.9627,11623.0
2019-02-14 13:40:00,119.06,119.12,119.03,119.12,8839.0,109.9534,110.0089,109.9257,110.0089,8839.0
2019-02-14 13:45:00,119.12,119.12,118.97,119.0,34938.0,110.0089,110.0089,109.8703,109.898,34938.0
2019-02-14 13:50:00,119.0,119.19,118.99,119.04,16906.0,109.898,110.0735,109.8888,109.935,16906.0
2019-02-14 13:55:00,119.06,119.1,119.04,119.04,5242.0,109.9534,109.9904,109.935,109.935,5242.0
2019-02-14 14:00:00,119.07,119.09,118.94,118.95,10343.0,109.9627,109.9812,109.8426,109.8519,10343.0
2019-02-14 14:05:00,118.96,118.97,118.82,118.86,11062.0,109.8611,109.8703,109.7318,109.7687,11062.0
2019-02-14 14:10:00,118.88,118.91,118.84,118.85,4719.0,109.7872,109.8149,109.7503,109.7595,4719.0
2019-02-14 14:15:00,118.88,118.95,118.83,118.91,6051.0,109.7872,109.8519,109.741,109.8149,6051.0
2019-02-14 14:20:00,118.94,119.02,118.93,119.01,7658.0,109.8426,109.9165,109.8334,109.9073,7658.0
2019-02-14 14:25:00,118.99,119.06,118.96,119.01,5200.0,109.8888,109.9534,109.8611,109.9073,5200.0
2019-02-14 14:30:00,118.99,119.0,118.91,118.93,6031.0,109.8888,109.898,109.8149,109.8334,6031.0
2019-02-14 14:35:00,118.96,118.96,118.93,118.95,3942.0,109.8611,109.8611,109.8334,109.8519,3942.0
2019-02-14 14:40:00,118.97,119.01,118.95,119.0,7341.0,109.8703,109.9073,109.8519,109.898,7341.0
2019-02-14 14:45:00,119.01,119.06,118.98,119.04,7455.0,109.9073,109.9534,109.8796,109.935,7455.0
2019-02-14 14:50:00,119.02,119.02,118.94,118.98,6097.0,109.9165,109.9165,109.8426,109.8796,6097.0
2019-02-14 14:55:00,119.06,119.08,118.76,118.83,16430.0,109.9534,109.9719,109.6764,109.741,16430.0
2019-02-14 15:00:00,118.85,118.95,118.85,118.85,5924.0,109.7595,109.8519,109.7595,109.7595,5924.0
2019-02-14 15:05:00,118.84,119.15,118.83,118.9,13690.0,109.7503,110.0366,109.741,109.8057,13690.0
2019-02-14 15:10:00,118.89,118.92,118.76,118.83,7599.0,109.7964,109.8242,109.6764,109.741,7599.0
2019-02-14 15:15:00,118.83,118.98,118.82,118.92,9026.0,109.741,109.8796,109.7318,109.8242,9026.0
2019-02-14 15:20:00,118.92,119.04,118.88,119.03,8050.0,109.8242,109.935,109.7872,109.9257,8050.0
2019-02-14 15:25:00,119.03,119.05,118.96,119.0,11513.0,109.9257,109.9442,109.8611,109.898,11513.0
2019-02-14 15:30:00,119.01,119.15,118.98,119.09,16053.0,109.9073,110.0366,109.8796,109.9812,16053.0
2019-02-14 15:35:00,119.09,119.24,119.08,119.18,17873.0,109.9812,110.1197,109.9719,110.0643,17873.0
2019-02-14 15:40:00,119.18,119.29,119.05,119.07,29512.0,110.0643,110.1659,109.9442,109.9627,29512.0
2019-02-14 15:45:00,119.05,119.07,118.86,118.88,35135.0,109.9442,109.9627,109.7687,109.7872,35135.0
2019-02-14 15:50:00,118.89,118.89,118.68,118.74,49598.0,109.7964,109.7964,109.6025,109.6579,49598.0
2019-02-14 15:55:00,118.74,118.75,118.48,118.53,103331.0,109.6579,109.6672,109.4178,109.464,103331.0
2019-02-15 09:30:00,119.47,120.33,119.14,119.48,122299.0,110.3321,111.1263,110.0273,110.3413,122299.0
2019-02-15 09:35:00,119.48,119.79,119.38,119.45,43146.0,110.3413,110.6276,110.249,110.3136,43146.0
2019-02-15 09:40:00,119.39,120.07,119.39,119.77,32267.0,110.2582,110.8862,110.2582,110.6091,32267.0
2019-02-15 09:45:00,119.78,120.09,119.73,119.96,24370.0,110.6184,110.9047,110.5722,110.7846,24370.0
2019-02-15 09:50:00,119.95,120.05,119.84,119.89,29396.0,110.7754,110.8677,110.6738,110.72,29396.0
2019-02-15 09:55:00,119.85,120.04,119.85,119.92,22686.0,110.683,110.8585,110.683,110.7477,22686.0
2019-02-15 10:00:00,119.95,120.04,119.8,119.87,31464.0,110.7754,110.8585,110.6368,110.7015,31464.0
2019-02-15 10:05:00,119.86,119.99,119.76,119.95,12760.0,110.6923,110.8123,110.5999,110.7754,12760.0
2019-02-15 10:10:00,119.97,119.98,119.79,119.8,16660.0,110.7938,110.8031,110.6276,110.6368,16660.0
2019-02-15 10:15:00,119.82,119.95,119.79,119.94,9245.0,110.6553,110.7754,110.6276,110.7661,9245.0
2019-02-15 10:20:00,119.97,120.04,119.88,120.04,18525.0,110.7938,110.8585,110.7107,110.8585,18525.0
2019-02-15 10:25:00,120.03,120.07,119.91,119.94,21060.0,110.8493,110.8862,110.7384,110.7661,21060.0
2019-02-15 10:30:00,119.96,120.05,119.91,119.98,11073.0,110.7846,110.8677,110.7384,110.8031,11073.0
2019-02-15 10:35:00,119.97,120.02,119.92,119.93,14180.0,110.7938,110.84,110.7477,110.7569,14180.0
2019-02-15 10:40:00,119.93,120.04,119.91,119.94,21480.0,110.7569,110.8585,110.7384,110.7661,21480.0
2019-02-15 10:45:00,119.97,120.07,119.92,119.95,43656.0,110.7938,110.8862,110.7477,110.7754,43656.0
2019-02-15 10:50:00,119.95,119.97,119.79,119.94,6597.0,110.7754,110.7938,110.6276,110.7661,6597.0
2019-02-15 10:55:00,119.95,120.01,119.9,119.96,14552.0,110.7754,110.8308,110.7292,110.7846,14552.0
2019-02-15 11:00:00,119.97,120.02,119.94,120.0,26010.0,110.7938,110.84,110.7661,110.8215,26010.0
2019-02-15 11:05:00,119.96,119.96,119.75,119.78,7886.0,110.7846,110.7846,110.5907,110.6184,7886.0
2019-02-15 11:10:00,119.78,119.79,119.47,119.48,38704.0,110.6184,110.6276,110.3321,110.3413,38704.0
2019-02-15 11:15:00,119.49,119.66,119.44,119.48,26666.0,110.3506,110.5076,110.3044,110.3413,26666.0
2019-02-15 11:20:00,119.45,119.49,119.4,119.45,10636.0,110.3136,110.3506,110.2674,110.3136,10636.0
2019-02-15 11:25:00,119.46,119.46,119.35,119.42,10171.0,110.3229,110.3229,110.2213,110.2859,10171.0
2019-02-15 11:30:00,119.43,119.64,119.43,119.62,9339.0,110.2951,110.4891,110.2951,110.4706,9339.0
2019-02-15 11:35:00,119.62,119.63,119.5,119.55,155220.0,110.4706,110.4798,110.3598,110.406,155220.0
2019-02-15 11:40:00,119.55,119.6,119.45,119.5,37247.0,110.406,110.4521,110.3136,110.3598,37247.0
2019-02-15 11:45:00,119.51,119.6,119.45,119.6,10746.0,110.369,110.4521,110.3136,110.4521,10746.0
2019-02-15 11:50:00,119.6,119.83,119.6,119.82,10882.0,110.4521,110.6646,110.4521,110.6553,10882.0
2019-02-15 11:55:00,119.84,119.9,119.84,119.9,10375.0,110.6738,110.7292,110.6738,110.7292,10375.0
2019-02-15 12:00:00,119.88,119.91,119.77,119.79,20014.0,110.7107,110.7384,110.6091,110.6276,20014.0
2019-02-15 12:05:00,119.78,119.8,119.74,119.8,16678.0,110.6184,110.6368,110.5814,110.6368,16678.0
2019-02-15 12:10:00,119.78,119.79,119.7,119.72,27416.0,110.6184,110.6276,110.5445,110.563,27416.0
2019-02-15 12:15:00,119.72,119.78,119.72,119.77,12302.0,110.563,110.6184,110.563,110.6091,12302.0
2019-02-15 12:20:00,119.77,119.78,119.6,119.6,10324.0,110.6091,110.6184,110.4521,110.4521,10324.0
2019-02-15 12:25:00,119.63,119.72,119.63,119.69,7396.0,110.4798,110.563,110.4798,110.5353,7396.0
2019-02-15 12:30:00,119.69,119.69,119.63,119.65,10092.0,110.5353,110.5353,110.4798,110.4983,10092.0
2019-02-15 12:35:00,119.68,119.72,119.68,119.72,6799.0,110.526,110.563,110.526,110.563,6799.0
2019-02-15 12:40:00,119.72,119.83,119.68,119.83,8127.0,110.563,110.6646,110.526,110.6646,8127.0
2019-02-15 12:45:00,119.83,119.85,119.78,119.84,6404.0,110.6646,110.683,110.6184,110.6738,6404.0
2019-02-15 12:50:00,119.83,119.89,119.76,119.89,11625.0,110.6646,110.72,110.5999,110.72,11625.0
2019-02-15 12:55:00,119.89,120.0,119.88,119.98,9326.0,110.72,110.8215,110.7107,110.8031,9326.0
2019-02-15 13:00:00,120.0,120.0,119.88,119.89,20897.0,110.8215,110.8215,110.7107,110.72,20897.0
2019-02-15 13:05:00,119.89,119.89,119.68,119.71,17646.0,110.72,110.72,110.526,110.5537,17646.0
2019-02-15 13:10:00,119.71,119.73,119.62,119.62,11817.0,110.5537,110.5722,110.4706,110.4706,11817.0
2019-02-15 13:15:00,119.63,119.64,119.58,119.64,13166.0,110.4798,110.4891,110.4337,110.4891,13166.0
2019-02-15 13:20:00,119.62,119.62,119.54,119.55,10029.0,110.4706,110.4706,110.3967,110.406,10029.0
2019-02-15 13:25:00,119.54,119.56,119.43,119.43,9307.0,110.3967,110.4152,110.2951,110.2951,9307.0
2019-02-15 13:30:00,119.44,119.48,119.39,119.4,21435.0,110.3044,110.3413,110.2582,110.2674,21435.0
2019-02-15 13:35:00,119.39,119.41,119.34,119.37,10018.0,110.2582,110.2767,110.212,110.2397,10018.0
2019-02-15 13:40:00,119.37,119.42,119.37,119.39,9759.0,110.2397,110.2859,110.2397,110.2582,9759.0
2019-02-15 13:45:00,119.4,119.43,119.33,119.36,20506.0,110.2674,110.2951,110.2028,110.2305,20506.0
2019-02-15 13:50:00,119.35,119.42,119.31,119.41,13081.0,110.2213,110.2859,110.1843,110.2767,13081.0
2019-02-15 13:55:00,119.39,119.42,119.26,119.27,9135.0,110.2582,110.2859,110.1381,110.1474,9135.0
2019-02-15 14:00:00,119.27,119.52,119.26,119.49,16039.0,110.1474,110.3783,110.1381,110.3506,16039.0
2019-02-15 14:05:00,119.49,119.49,119.18,119.29,30845.0,110.3506,110.3506,110.0643,110.1659,30845.0
2019-02-15 14:10:00,119.29,119.36,119.26,119.3,29595.0,110.1659,110.2305,110.1381,110.1751,29595.0
2019-02-15 14:15:00,119.3,119.44,119.23,119.39,13386.0,110.1751,110.3044,110.1104,110.2582,13386.0
2019-02-15 14:20:00,119.39,119.4,119.32,119.35,7332.0,110.2582,110.2674,110.1936,110.2213,7332.0
2019-02-15 14:25:00,119.34,119.34,119.23,119.25,13821.0,110.212,110.212,110.1104,110.1289,13821.0
2019-02-15 14:30:00,119.25,119.29,119.23,119.29,17626.0,110.1289,110.1659,110.1104,110.1659,17626.0
2019-02-15 14:35:00,119.28,119.43,119.26,119.38,20384.0,110.1566,110.2951,110.1381,110.249,20384.0
2019-02-15 14:40:00,119.4,119.4,119.32,119.33,16395.0,110.2674,110.2674,110.1936,110.2028,16395.0
2019-02-15 14:45:00,119.32,119.35,119.28,119.33,18321.0,110.1936,110.2213,110.1566,110.2028,18321.0
2019-02-15 14:50:00,119.33,119.36,119.3,119.33,27836.0,110.2028,110.2305,110.1751,110.2028,27836.0
2019-02-15 14:55:00,119.33,119.41,119.27,119.35,27916.0,110.2028,110.2767,110.1474,110.2213,27916.0
2019-02-15 15:00:00,119.35,119.35,119.24,119.27,13945.0,110.2213,110.2213,110.1197,110.1474,13945.0
2019-02-15 15:05:00,119.28,119.29,119.23,119.23,12054.0,110.1566,110.1659,110.1104,110.1104,12054.0
2019-02-15 15:10:00,119.23,119.25,119.21,119.22,19662.0,110.1104,110.1289,110.092,110.1012,19662.0
2019-02-15 15:15:00,119.22,119.23,119.14,119.22,27625.0,110.1012,110.1104,110.0273,110.1012,27625.0
2019-02-15 15:20:00,119.22,119.22,119.15,119.2,18918.0,110.1012,110.1012,110.0366,110.0827,18918.0
2019-02-15 15:25:00,119.21,119.21,119.11,119.12,17245.0,110.092,110.092,109.9996,110.0089,17245.0
2019-02-15 15:30:00,119.12,119.15,119.09,119.1,15862.0,110.0089,110.0366,109.9812,109.9904,15862.0
2019-02-15 15:35:00,119.1,119.17,119.08,119.08,23119.0,109.9904,110.055,109.9719,109.9719,23119.0
2019-02-15 15:40:00,119.07,119.07,118.97,118.98,53385.0,109.9627,109.9627,109.8703,109.8796,53385.0
2019-02-15 15:45:00,118.96,119.02,118.88,118.96,64300.0,109.8611,109.9165,109.7872,109.8611,64300.0
2019-02-15 15:50:00,118.96,118.96,118.76,118.92,84117.0,109.8611,109.8611,109.6764,109.8242,84117.0
2019-02-15 15:55:00,118.92,119.06,118.91,119.0,112576.0,109.8242,109.9534,109.8149,109.898,112576.0
2019-02-19 09:30:00,119.73,119.84,119.05,119.78,43190.0,110.5722,110.6738,109.9442,110.6184,43190.0
2019-02-19 09:35:00,119.82,119.9,119.63,119.63,8825.0,110.6553,110.7292,110.4798,110.4798,8825.0
2019-02-19 09:40:00,119.67,119.73,119.54,119.56,24700.0,110.5168,110.5722,110.3967,110.4152,24700.0
2019-02-19 09:45:00,119.56,119.59,119.37,119.49,30366.0,110.4152,110.4429,110.2397,110.3506,30366.0
2019-02-19 09:50:00,119.45,119.45,119.16,119.28,2890.0,110.3136,110.3136,110.0458,110.1566,2890.0
2019-02-19 09:55:00,119.24,119.24,118.94,118.94,7133.0,110.1197,110.1197,109.8426,109.8426,7133.0
2019-02-19 10:00:00,118.94,119.02,118.85,118.88,16731.0,109.8426,109.9165,109.7595,109.7872,16731.0
2019-02-19 10:05:00,118.84,118.85,118.43,118.53,18597.0,109.7503,109.7595,109.3716,109.464,18597.0
2019-02-19 10:10:00,118.57,118.79,118.49,118.75,13802.0,109.5009,109.7041,109.427,109.6672,13802.0
2019-02-19 10:15:00,118.72,118.96,118.71,118.96,3061.0,109.6395,109.8611,109.6302,109.8611,3061.0
2019-02-19 10:20:00,118.96,119.0,118.87,118.88,10232.0,109.8611,109.898,109.778,109.7872,10232.0
2019-02-19 10:25:00,118.87,118.98,118.84,118.88,4591.0,109.778,109.8796,109.7503,109.7872,4591.0
2019-02-19 10:30:00,118.89,118.94,118.82,118.91,7183.0,109.7964,109.8426,109.7318,109.8149,7183.0
2019-02-19 10:35:00,118.92,119.0,118.67,118.89,37001.0,109.8242,109.898,109.5933,109.7964,37001.0
2019-02-19 10:40:00,118.95,119.0,118.82,118.95,8567.0,109.8519,109.898,109.7318,109.8519,8567.0
2019-02-19 10:45:00,118.99,119.01,118.92,118.92,3704.0,109.8888,109.9073,109.8242,109.8242,3704.0
2019-02-19 10:50:00,118.96,119.02,118.78,118.87,36178.0,109.8611,109.9165,109.6949,109.778,36178.0
2019-02-19 10:55:00,118.89,119.48,118.88,119.42,18673.0,109.7964,110.3413,109.7872,110.2859,18673.0
2019-02-19 11:00:00,119.47,119.67,119.44,119.56,8472.0,110.3321,110.5168,110.3044,110.4152,8472.0
2019-02-19 11:05:00,119.56,119.59,119.48,119.59,10481.0,110.4152,110.4429,110.3413,110.4429,10481.0
2019-02-19 11:10:00,119.57,119.61,119.44,119.5,4500.0,110.4244,110.4614,110.3044,110.3598,4500.0
2019-02-19 11:15:00,119.45,119.47,119.39,119.42,8050.0,110.3136,110.3321,110.2582,110.2859,8050.0
2019-02-19 11:20:00,119.47,119.53,119.28,119.28,7217.0,110.3321,110.3875,110.1566,110.1566,7217.0
2019-02-19 11:25:00,119.3,119.32,119.16,119.3,11845.0,110.1751,110.1936,110.0458,110.1751,11845.0
2019-02-19 11:30:00,119.33,119.34,119.26,119.26,4687.0,110.2028,110.212,110.1381,110.1381,4687.0
2019-02-19 11:35:00,119.29,119.39,119.27,119.37,8108.0,110.1659,110.2582,110.1474,110.2397,8108.0
2019-02-19 11:40:00,119.4,119.41,119.36,119.39,2722.0,110.2674,110.2767,110.2305,110.2582,2722.0
2019-02-19 11:45:00,119.42,119.57,119.41,119.52,6370.0,110.2859,110.4244,110.2767,110.3783,6370.0
2019-02-19 11:50:00,119.52,119.56,119.47,119.53,10567.0,110.3783,110.4152,110.3321,110.3875,10567.0
2019-02-19 11:55:00,119.53,119.68,119.36,119.68,82296.0,110.3875,110.526,110.2305,110.526,82296.0
2019-02-19 12:00:00,119.63,119.67,119.4,119.54,43496.0,110.4798,110.5168,110.2674,110.3967,43496.0
2019-02-19 12:05:00,119.59,119.63,119.41,119.59,79928.0,110.4429,110.4798,110.2767,110.4429,79928.0
2019-02-19 12:10:00,119.58,119.59,119.45,119.46,24730.0,110.4337,110.4429,110.3136,110.3229,24730.0
2019-02-19 12:15:00,119.47,119.61,119.46,119.46,37883.0,110.3321,110.4614,110.3229,110.3229,37883.0
2019-02-19 12:20:00,119.5,119.54,119.45,119.51,18962.0,110.3598,110.3967,110.3136,110.369,18962.0
2019-02-19 12:25:00,119.5,119.51,119.42,119.45,14947.0,110.3598,110.369,110.2859,110.3136,14947.0
2019-02-19 12:30:00,119.46,119.46,119.1,119.11,18263.0,110.3229,110.3229,109.9904,109.9996,18263.0
2019-02-19 12:35:00,119.14,119.37,119.13,119.19,17977.0,110.0273,110.2397,110.0181,110.0735,17977.0
2019-02-19 12:40:00,119.18,119.45,119.07,119.42,19568.0,110.0643,110.3136,109.9627,110.2859,19568.0
2019-02-19 12:45:00,119.39,119.46,119.07,119.34,47580.0,110.2582,110.3229,109.9627,110.212,47580.0
2019-02-19 12:50:00,119.34,119.42,119.25,119.28,23126.0,110.212,110.2859,110.1289,110.1566,23126.0
2019-02-19 12:55:00,119.29,119.29,119.1,119.2,20802.0,110.1659,110.1659,109.9904,110.0827,20802.0
2019-02-19 13:00:00,119.23,119.25,119.15,119.15,10258.0,110.1104,110.1289,110.0366,110.0366,10258.0
2019-02-19 13:05:00,119.16,119.19,119.13,119.16,7643.0,110.0458,110.0735,110.0181,110.0458,7643.0
2019-02-19 13:10:00,119.15,119.17,119.01,119.07,10653.0,110.0366,110.055,109.9073,109.9627,10653.0
2019-02-19 13:15:00,119.05,119.07,118.84,118.99,39760.0,109.9442,109.9627,109.7503,109.8888,39760.0
2019-02-19 13:20:00,119.04,119.22,119.04,119.12,8248.0,109.935,110.1012,109.935,110.0089,8248.0
2019-02-19 13:25:00,119.18,119.18,118.94,118.94,11306.0,110.0643,110.0643,109.8426,109.8426,11306.0
2019-02-19 13:30:00,118.98,118.98,118.81,118.85,22116.0,109.8796,109.8796,109.7226,109.7595,22116.0
2019-02-19 13:35:00,118.84,119.08,118.83,118.98,29384.0,109.7503,109.9719,109.741,109.8796,29384.0
2019-02-19 13:40:00,119.0,119.22,118.89,119.13,36551.0,109.898,110.1012,109.7964,110.0181,36551.0
2019-02-19 13:45:00,119.13,119.23,118.93,119.02,27847.0,110.0181,110.1104,109.8334,109.9165,27847.0
2019-02-19 13:50:00,119.02,119.03,118.84,118.85,16661.0,109.9165,109.9257,109.7503,109.7595,16661.0
2019-02-19 13:55:00,118.86,118.96,118.75,118.75,15218.0,109.7687,109.8611,109.6672,109.6672,15218.0
2019-02-19 14:00:00,118.74,118.99,118.74,118.87,21857.0,109.6579,109.8888,109.6579,109.778,21857.0
2019-02-19 14:05:00,118.88,119.18,118.88,119.18,23626.0,109.7872,110.0643,109.7872,110.0643,23626.0
2019-02-19 14:10:00,119.16,119.18,119.03,119.03,23271.0,110.0458,110.0643,109.9257,109.9257,23271.0
2019-02-19 14:15:00,119.06,119.18,119.06,119.09,203201.0,109.9534,110.0643,109.9534,109.9812,203201.0
2019-02-19 14:20:00,119.11,119.48,119.11,119.45,14412.0,109.9996,110.3413,109.9996,110.3136,14412.0
2019-02-19 14:25:00,119.51,119.55,119.2,119.23,37598.0,110.369,110.406,110.0827,110.1104,37598.0
2019-02-19 14:30:00,119.25,119.31,119.17,119.18,29742.0,110.1289,110.1843,110.055,110.0643,29742.0
2019-02-19 14:35:00,119.2,119.41,119.09,119.41,95254.0,110.0827,110.2767,109.9812,110.2767,95254.0
2019-02-19 14:40:00,119.41,119.61,119.29,119.61,91506.0,110.2767,110.4614,110.1659,110.4614,91506.0
2019-02-19 14:45:00,119.61,119.71,119.54,119.58,16767.0,110.4614,110.5537,110.3967,110.4337,16767.0
2019-02-19 14:50:00,119.57,119.58,119.43,119.52,29044.0,110.4244,110.4337,110.2951,110.3783,29044.0
2019-02-19 14:55:00,119.51,119.55,119.41,119.47,51920.0,110.369,110.406,110.2767,110.3321,51920.0
2019-02-19 15:00:00,119.47,119.53,119.38,119.53,35913.0,110.3321,110.3875,110.249,110.3875,35913.0
2019-02-19 15:05:00,119.55,119.55,119.44,119.48,16469.0,110.406,110.406,110.3044,110.3413,16469.0
2019-02-19 15:10:00,119.48,119.49,119.31,119.32,29197.0,110.3413,110.3506,110.1843,110.1936,29197.0
2019-02-19 15:15:00,119.32,119.32,119.14,119.18,33912.0,110.1936,110.1936,110.0273,110.0643,33912.0
2019-02-19 15:20:00,119.18,119.28,119.17,119.24,47304.0,110.0643,110.1566,110.055,110.1197,47304.0
2019-02-19 15:25:00,119.26,119.35,119.23,119.34,16506.0,110.1381,110.2213,110.1104,110.212,16506.0
2019-02-19 15:30:00,119.34,119.55,119.32,119.5,51077.0,110.212,110.406,110.1936,110.3598,51077.0
2019-02-19 15:35:00,119.5,119.54,119.44,119.51,25468.0,110.3598,110.3967,110.3044,110.369,25468.0
2019-02-19 15:40:00,119.52,119.58,119.48,119.57,34755.0,110.3783,110.4337,110.3413,110.4244,34755.0
2019-02-19 15:45:00,119.55,119.56,119.48,119.5,50145.0,110.406,110.4152,110.3413,110.3598,50145.0
2019-02-19 15:50:00,119.5,119.5,119.35,119.39,31854.0,110.3598,110.3598,110.2213,110.2582,31854.0
2019-02-19 15:55:00,119.38,119.38,119.13,119.15,81127.0,110.249,110.249,110.0181,110.0366,81127.0
2019-02-20 09:30:00,119.43,119.65,119.17,119.51,34512.0,110.2951,110.4983,110.055,110.369,34512.0
2019-02-20 09:35:00,119.48,119.86,119.47,119.86,2320.0,110.3413,110.6923,110.3321,110.6923,2320.0
2019-02-20 09:40:00,119.83,119.83,119.59,119.75,10723.0,110.6646,110.6646,110.4429,110.5907,10723.0
2019-02-20 09:45:00,119.7,119.7,119.54,119.63,5059.0,110.5445,110.5445,110.3967,110.4798,5059.0
2019-02-20 09:50:00,119.65,119.71,119.38,119.49,19499.0,110.4983,110.5537,110.249,110.3506,19499.0
2019-02-20 09:55:00,119.46,119.48,119.04,119.04,34568.0,110.3229,110.3413,109.935,109.935,34568.0
2019-02-20 10:00:00,119.06,119.09,118.83,118.83,14259.0,109.9534,109.9812,109.741,109.741,14259.0
2019-02-20 10:05:00,118.89,118.89,118.6,118.6,12092.0,109.7964,109.7964,109.5286,109.5286,12092.0
2019-02-20 10:10:00,118.59,118.63,118.45,118.59,12844.0,109.5194,109.5563,109.3901,109.5194,12844.0
2019-02-20 10:15:00,118.58,118.8,118.55,118.76,5231.0,109.5102,109.7133,109.4825,109.6764,5231.0
2019-02-20 10:20:00,118.8,118.97,118.7,118.97,6865.0,109.7133,109.8703,109.621,109.8703,6865.0
2019-02-20 10:25:00,118.89,119.03,118.88,118.94,6885.0,109.7964,109.9257,109.7872,109.8426,6885.0
2019-02-20 10:30:00,118.96,119.0,118.84,118.93,8623.0,109.8611,109.898,109.7503,109.8334,8623.0
2019-02-20 10:35:00,118.89,118.94,118.75,118.75,8704.0,109.7964,109.8426,109.6672,109.6672,8704.0
2019-02-20 10:40:00,118.78,118.84,118.72,118.83,8389.0,109.6949,109.7503,109.6395,109.741,8389.0
2019-02-20 10:45:00,118.82,118.9,118.66,118.8,27878.0,109.7318,109.8057,109.584,109.7133,27878.0
2019-02-20 10:50:00,118.81,118.9,118.75,118.85,23695.0,109.7226,109.8057,109.6672,109.7595,23695.0
2019-02-20 10:55:00,118.88,119.02,118.74,119.02,29721.0,109.7872,109.9165,109.6579,109.9165,29721.0
2019-02-20 11:00:00,119.07,119.12,119.03,119.11,4001.0,109.9627,110.0089,109.9257,109.9996,4001.0
2019-02-20 11:05:00,119.13,119.17,119.02,119.02,12158.0,110.0181,110.055,109.9165,109.9165,12158.0
2019-02-20 11:10:00,119.03,119.03,118.92,118.96,9343.0,109.9257,109.9257,109.8242,109.8611,9343.0
2019-02-20 11:15:00,118.95,119.13,118.89,119.06,17549.0,109.8519,110.0181,109.7964,109.9534,17549.0
2019-02-20 11:20:00,119.08,119.19,119.05,119.14,7459.0,109.9719,110.0735,109.9442,110.0273,7459.0
2019-02-20 11:25:00,119.16,119.23,119.1,119.15,37218.0,110.0458,110.1104,109.9904,110.0366,37218.0
2019-02-20 11:30:00,119.14,119.39,119.13,119.32,50861.0,110.0273,110.2582,110.0181,110.1936,50861.0
2019-02-20 11:35:00,119.32,119.32,119.21,119.29,27012.0,110.1936,110.1936,110.092,110.1659,27012.0
2019-02-20 11:40:00,119.32,119.4,119.24,119.27,42365.0,110.1936,110.2674,110.1197,110.1474,42365.0
2019-02-20 11:45:00,119.27,119.34,119.21,119.25,24003.0,110.1474,110.212,110.092,110.1289,24003.0
2019-02-20 11:50:00,119.26,119.33,119.24,119.28,20065.0,110.1381,110.2028,110.1197,110.1566,20065.0
2019-02-20 11:55:00,119.28,119.36,119.25,119.31,22123.0,110.1566,110.2305,110.1289,110.1843,22123.0
2019-02-20 12:00:00,119.32,119.35,119.29,119.33,9780.0,110.1936,110.2213,110.1659,110.2028,9780.0
2019-02-20 12:05:00,119.33,119.39,119.25,119.35,18540.0,110.2028,110.2582,110.1289,110.2213,18540.0
2019-02-20 12:10:00,119.37,119.43,119.3,119.4,22232.0,110.2397,110.2951,110.1751,110.2674,22232.0
2019-02-20 12:15:00,119.4,119.4,119.25,119.26,29557.0,110.2674,110.2674,110.1289,110.1381,29557.0
2019-02-20 12:20:00,119.27,119.29,119.15,119.23,12050.0,110.1474,110.1659,110.0366,110.1104,12050.0
2019-02-20 12:25:00,119.26,119.26,119.06,119.13,10698.0,110.1381,110.1381,109.9534,110.0181,10698.0
2019-02-20 12:30:00,119.11,119.11,118.89,118.94,21178.0,109.9996,109.9996,109.7964,109.8426,21178.0
2019-02-20 12:35:00,118.93,119.08,118.93,119.04,9526.0,109.8334,109.9719,109.8334,109.935,9526.0
2019-02-20 12:40:00,119.07,119.07,118.98,118.98,13094.0,109.9627,109.9627,109.8796,109.8796,13094.0
2019-02-20 12:45:00,119.0,119.01,118.88,118.95,14936.0,109.898,109.9073,109.7872,109.8519,14936.0
2019-02-20 12:50:00,118.97,119.07,118.97,118.99,6716.0,109.8703,109.9627,109.8703,109.8888,6716.0
2019-02-20 12:55:00,118.98,119.09,118.98,119.02,6174.0,109.8796,109.9812,109.8796,109.9165,6174.0
2019-02-20 13:00:00,118.99,118.99,118.76,118.83,13903.0,109.8888,109.8888,109.6764,109.741,13903.0
2019-02-20 13:05:00,118.82,118.85,118.68,118.71,8342.0,109.7318,109.7595,109.6025,109.6302,8342.0
2019-02-20 13:10:00,118.68,118.95,118.67,118.85,10721.0,109.6025,109.8519,109.5933,109.7595,10721.0
2019-02-20 13:15:00,118.87,118.92,118.8,118.82,14817.0,109.778,109.8242,109.7133,109.7318,14817.0
2019-02-20 13:20:00,118.82,118.87,118.76,118.76,19257.0,109.7318,109.778,109.6764,109.6764,19257.0
2019-02-20 13:25:00,118.76,118.86,118.7,118.85,13095.0,109.6764,109.7687,109.621,109.7595,13095.0
2019-02-20 13:30:00,118.85,119.01,118.74,118.98,32889.0,109.7595,109.9073,109.6579,109.8796,32889.0
2019-02-20 13:35:00,118.94,118.96,118.87,118.91,11875.0,109.8426,109.8611,109.778,109.8149,11875.0
2019-02-20 13:40:00,118.91,118.99,118.84,118.99,29866.0,109.8149,109.8888,109.7503,109.8888,29866.0
2019-02-20 13:45:00,118.96,118.99,118.85,118.85,13117.0,109.8611,109.8888,109.7595,109.7595,13117.0
2019-02-20 13:50:00,118.88,119.0,118.87,119.0,38994.0,109.7872,109.898,109.778,109.898,38994.0
2019-02-20 13:55:00,119.0,119.01,118.86,118.87,50426.0,109.898,109.9073,109.7687,109.778,50426.0
2019-02-20 14:00:00,118.86,118.95,118.77,118.84,15043.0,109.7687,109.8519,109.6856,109.7503,15043.0
2019-02-20 14:05:00,118.82,119.2,118.82,118.96,37795.0,109.7318,110.0827,109.7318,109.8611,37795.0
2019-02-20 14:10:00,119.01,119.05,118.85,118.95,14012.0,109.9073,109.9442,109.7595,109.8519,14012.0
2019-02-20 14:15:00,118.99,119.0,118.85,118.85,8723.0,109.8888,109.898,109.7595,109.7595,8723.0
2019-02-20 14:20:00,118.84,118.95,118.74,118.92,7942.0,109.7503,109.8519,109.6579,109.8242,7942.0
2019-02-20 14:25:00,118.93,119.03,118.83,118.99,23422.0,109.8334,109.9257,109.741,109.8888,23422.0
2019-02-20 14:30:00,119.0,119.33,118.91,119.21,123079.0,109.898,110.2028,109.8149,110.092,123079.0
2019-02-20 14:35:00,119.2,119.48,119.14,119.2,24409.0,110.0827,110.3413,110.0273,110.0827,24409.0
2019-02-20 14:40:00,119.19,119.25,119.07,119.19,21233.0,110.0735,110.1289,109.9627,110.0735,21233.0
2019-02-20 14:45:00,119.22,119.35,119.22,119.27,12041.0,110.1012,110.2213,110.1012,110.1474,12041.0
2019-02-20 14:50:00,119.24,119.3,119.15,119.15,12523.0,110.1197,110.1751,110.0366,110.0366,12523.0
2019-02-20 14:55:00,119.17,119.2,119.13,119.16,19030.0,110.055,110.0827,110.0181,110.0458,19030.0
2019-02-20 15:00:00,119.17,119.19,119.09,119.1,15022.0,110.055,110.0735,109.9812,109.9904,15022.0
2019-02-20 15:05:00,119.15,119.2,119.12,119.16,17239.0,110.0366,110.0827,110.0089,110.0458,17239.0
2019-02-20 15:10:00,119.16,119.22,119.1,119.1,25382.0,110.0458,110.1012,109.9904,109.9904,25382.0
2019-02-20 15:15:00,119.12,119.17,119.08,119.16,11560.0,110.0089,110.055,109.9719,110.0458,11560.0
2019-02-20 15:20:00,119.19,119.21,119.12,119.21,9368.0,110.0735,110.092,110.0089,110.092,9368.0
2019-02-20 15:25:00,119.23,119.24,119.15,119.16,18218.0,110.1104,110.1197,110.0366,110.0458,18218.0
2019-02-20 15:30:00,119.16,119.2,119.1,119.15,20651.0,110.0458,110.0827,109.9904,110.0366,20651.0
2019-02-20 15:35:00,119.16,119.18,119.12,119.15,12088.0,110.0458,110.0643,110.0089,110.0366,12088.0
2019-02-20 15:40:00,119.16,119.18,119.01,119.08,14904.0,110.0458,110.0643,109.9073,109.9719,14904.0
2019-02-20 15:45:00,119.05,119.12,118.96,119.02,26387.0,109.9442,110.0089,109.8611,109.9165,26387.0
2019-02-20 15:50:00,119.0,119.06,118.95,119.04,23767.0,109.898,109.9534,109.8519,109.935,23767.0
2019-02-20 15:55:00,119.02,119.03,118.88,119.02,73364.0,109.9165,109.9257,109.7872,109.9165,73364.0
2019-02-21 09:30:00,118.89,119.1,118.52,118.53,42206.0,109.7964,109.9904,109.4547,109.464,42206.0
2019-02-21 09:35:00,118.53,118.96,118.45,118.67,5978.0,109.464,109.8611,109.3901,109.5933,5978.0
2019-02-21 09:40:00,118.82,118.82,118.51,118.56,7238.0,109.7318,109.7318,109.4455,109.4917,7238.0
2019-02-21 09:45:00,118.5,118.76,118.42,118.68,6799.0,109.4363,109.6764,109.3624,109.6025,6799.0
2019-02-21 09:50:00,118.68,118.73,118.55,118.63,7144.0,109.6025,109.6487,109.4825,109.5563,7144.0
2019-02-21 09:55:00,118.61,118.61,118.45,118.46,5659.0,109.5379,109.5379,109.3901,109.3993,5659.0
2019-02-21 10:00:00,118.46,118.54,118.38,118.54,13968.0,109.3993,109.4732,109.3255,109.4732,13968.0
2019-02-21 10:05:00,118.51,118.8,118.5,118.78,7431.0,109.4455,109.7133,109.4363,109.6949,7431.0
2019-02-21 10:10:00,118.82,118.82,118.63,118.74,4798.0,109.7318,109.7318,109.5563,109.6579,4798.0
2019-02-21 10:15:00,118.7,118.89,118.66,118.88,4563.0,109.621,109.7964,109.584,109.7872,4563.0
2019-02-21 10:20:00,118.87,118.94,118.79,118.83,9218.0,109.778,109.8426,109.7041,109.741,9218.0
2019-02-21 10:25:00,118.83,118.86,118.65,118.65,6749.0,109.741,109.7687,109.5748,109.5748,6749.0
2019-02-21 10:30:00,118.66,118.74,118.63,118.64,4355.0,109.584,109.6579,109.5563,109.5656,4355.0
2019-02-21 10:35:00,118.6,118.72,118.6,118.71,3621.0,109.5286,109.6395,109.5286,109.6302,3621.0
2019-02-21 10:40:00,118.7,118.78,118.61,118.78,4508.0,109.621,109.6949,109.5379,109.6949,4508.0
2019-02-21 10:45:00,118.76,118.79,118.55,118.55,31050.0,109.6764,109.7041,109.4825,109.4825,31050.0
2019-02-21 10:50:00,118.55,118.64,118.51,118.56,5130.0,109.4825,109.5656,109.4455,109.4917,5130.0
2019-02-21 10:55:00,118.51,118.56,118.29,118.36,6234.0,109.4455,109.4917,109.2423,109.307,6234.0
2019-02-21 11:00:00,118.36,118.48,118.28,118.48,6579.0,109.307,109.4178,109.2331,109.4178,6579.0
2019-02-21 11:05:00,118.56,118.56,118.37,118.5,2238.0,109.4917,109.4917,109.3162,109.4363,2238.0
2019-02-21 11:10:00,118.48,118.51,118.39,118.41,7775.0,109.4178,109.4455,109.3347,109.3532,7775.0
2019-02-21 11:15:00,118.41,118.53,118.4,118.49,14785.0,109.3532,109.464,109.3439,109.427,14785.0
2019-02-21 11:20:00,118.49,118.49,118.36,118.42,3652.0,109.427,109.427,109.307,109.3624,3652.0
2019-02-21 11:25:00,118.4,118.41,118.29,118.32,7546.0,109.3439,109.3532,109.2423,109.27,7546.0
2019-02-21 11:30:00,118.3,118.43,118.29,118.42,3180.0,109.2516,109.3716,109.2423,109.3624,3180.0
2019-02-21 11:35:00,118.47,118.51,118.44,118.5,1916.0,109.4086,109.4455,109.3809,109.4363,1916.0
2019-02-21 11:40:00,118.52,118.54,118.43,118.43,3639.0,109.4547,109.4732,109.3716,109.3716,3639.0
2019-02-21 11:45:00,118.42,118.42,118.26,118.3,6479.0,109.3624,109.3624,109.2146,109.2516,6479.0
2019-02-21 11:50:00,118.33,118.41,118.19,118.38,8082.0,109.2793,109.3532,109.15,109.3255,8082.0
2019-02-21 11:55:00,118.35,118.35,118.29,118.34,6992.0,109.2978,109.2978,109.2423,109.2885,6992.0
2019-02-21 12:00:00,118.32,118.44,118.31,118.42,7494.0,109.27,109.3809,109.2608,109.3624,7494.0
2019-02-21 12:05:00,118.39,118.53,118.38,118.52,3469.0,109.3347,109.464,109.3255,109.4547,3469.0
2019-02-21 12:10:00,118.49,118.51,118.44,118.51,3350.0,109.427,109.4455,109.3809,109.4455,3350.0
2019-02-21 12:15:00,118.5,118.57,118.44,118.55,2200.0,109.4363,109.5009,109.3809,109.4825,2200.0
2019-02-21 12:20:00,118.55,118.69,118.53,118.64,7597.0,109.4825,109.6117,109.464,109.5656,7597.0
2019-02-21 12:25:00,118.62,118.65,118.54,118.54,7014.0,109.5471,109.5748,109.4732,109.4732,7014.0
2019-02-21 12:30:00,118.57,118.75,118.57,118.7,27808.0,109.5009,109.6672,109.5009,109.621,27808.0
2019-02-21 12:35:00,118.72,118.72,118.6,118.62,8963.0,109.6395,109.6395,109.5286,109.5471,8963.0
2019-02-21 12:40:00,118.61,118.86,118.61,118.76,65340.0,109.5379,109.7687,109.5379,109.6764,65340.0
2019-02-21 12:45:00,118.75,118.88,118.69,118.8,26806.0,109.6672,109.7872,109.6117,109.7133,26806.0
2019-02-21 12:50:00,118.83,118.94,118.74,118.82,18670.0,109.741,109.8426,109.6579,109.7318,18670.0
2019-02-21 12:55:00,118.8,118.83,118.71,118.75,17060.0,109.7133,109.741,109.6302,109.6672,17060.0
2019-02-21 13:00:00,118.75,118.82,118.72,118.82,3300.0,109.6672,109.7318,109.6395,109.7318,3300.0
2019-02-21 13:05:00,118.78,118.8,118.72,118.75,3908.0,109.6949,109.7133,109.6395,109.6672,3908.0
2019-02-21 13:10:00,118.72,118.76,118.69,118.76,5556.0,109.6395,109.6764,109.6117,109.6764,5556.0
2019-02-21 13:15:00,118.74,118.87,118.71,118.87,5689.0,109.6579,109.778,109.6302,109.778,5689.0
2019-02-21 13:20:00,118.85,118.87,118.75,118.86,23046.0,109.7595,109.778,109.6672,109.7687,23046.0
2019-02-21 13:25:00,118.86,118.87,118.76,118.84,21396.0,109.7687,109.778,109.6764,109.7503,21396.0
2019-02-21 13:30:00,118.83,118.86,118.82,118.85,3179.0,109.741,109.7687,109.7318,109.7595,3179.0
2019-02-21 13:35:00,118.86,118.88,118.79,118.8,4350.0,109.7687,109.7872,109.7041,109.7133,4350.0
2019-02-21 13:40:00,118.82,118.89,118.81,118.85,4610.0,109.7318,109.7964,109.7226,109.7595,4610.0
2019-02-21 13:45:00,118.84,118.91,118.84,118.88,6978.0,109.7503,109.8149,109.7503,109.7872,6978.0
2019-02-21 13:50:00,118.88,118.91,118.73,118.76,20595.0,109.7872,109.8149,109.6487,109.6764,20595.0
2019-02-21 13:55:00,118.78,118.99,118.78,118.93,11420.0,109.6949,109.8888,109.6949,109.8334,11420.0
2019-02-21 14:00:00,118.95,119.02,118.88,118.9,7338.0,109.8519,109.9165,109.7872,109.8057,7338.0
2019-02-21 14:05:00,118.86,118.86,118.81,118.81,2004.0,109.7687,109.7687,109.7226,109.7226,2004.0
2019-02-21 14:10:00,118.8,118.83,118.62,118.65,7115.0,109.7133,109.741,109.5471,109.5748,7115.0
2019-02-21 14:15:00,118.65,118.71,118.6,118.7,3400.0,109.5748,109.6302,109.5286,109.621,3400.0
2019-02-21 14:20:00,118.7,118.7,118.53,118.54,3938.0,109.621,109.621,109.464,109.4732,3938.0
2019-02-21 14:25:00,118.57,118.57,118.49,118.52,4879.0,109.5009,109.5009,109.427,109.4547,4879.0
2019-02-21 14:30:00,118.5,118.56,118.44,118.49,5894.0,109.4363,109.4917,109.3809,109.427,5894.0
2019-02-21 14:35:00,118.48,118.49,118.45,118.48,3125.0,109.4178,109.427,109.3901,109.4178,3125.0
2019-02-21 14:40:00,118.45,118.47,118.41,118.44,2127.0,109.3901,109.4086,109.3532,109.3809,2127.0
2019-02-21 14:45:00,118.42,118.45,118.23,118.26,8125.0,109.3624,109.3901,109.1869,109.2146,8125.0
2019-02-21 14:50:00,118.2,118.27,118.14,118.26,7294.0,109.1592,109.2239,109.1038,109.2146,7294.0
2019-02-21 14:55:00,118.23,118.31,118.23,118.24,5854.0,109.1869,109.2608,109.1869,109.1962,5854.0
2019-02-21 15:00:00,118.24,118.27,118.22,118.23,4948.0,109.1962,109.2239,109.1777,109.1869,4948.0
2019-02-21 15:05:00,118.23,118.31,118.19,118.29,8132.0,109.1869,109.2608,109.15,109.2423,8132.0
2019-02-21 15:10:00,118.26,118.28,118.21,118.21,6924.0,109.2146,109.2331,109.1685,109.1685,6924.0
2019-02-21 15:15:00,118.2,118.23,118.13,118.14,8096.0,109.1592,109.1869,109.0946,109.1038,8096.0
2019-02-21 15:20:00,118.15,118.15,118.11,118.14,4631.0,109.113,109.113,109.0761,109.1038,4631.0
2019-02-21 15:25:00,118.11,118.12,118.02,118.02,7966.0,109.0761,109.0853,108.993,108.993,7966.0
2019-02-21 15:30:00,118.04,118.05,117.89,118.02,14935.0,109.0115,109.0207,108.8729,108.993,14935.0
2019-02-21 15:35:00,118.02,118.16,117.97,118.16,11744.0,108.993,109.1223,108.9468,109.1223,11744.0
2019-02-21 15:40:00,118.18,118.26,118.17,118.25,18117.0,109.1408,109.2146,109.1315,109.2054,18117.0
2019-02-21 15:45:00,118.26,118.38,118.24,118.3,14542.0,109.2146,109.3255,109.1962,109.2516,14542.0
2019-02-21 15:50:00,118.32,118.39,118.28,118.37,25117.0,109.27,109.3347,109.2331,109.3162,25117.0
2019-02-21 15:55:00,118.39,118.55,118.38,118.5,42519.0,109.3347,109.4825,109.3255,109.4363,42519.0
2019-02-22 09:30:00,118.39,118.74,118.18,118.62,33058.0,109.3347,109.6579,109.1408,109.5471,33058.0
2019-02-22 09:35:00,118.4,118.77,118.4,118.57,3096.0,109.3439,109.6856,109.3439,109.5009,3096.0
2019-02-22 09:40:00,118.54,118.69,118.45,118.52,10222.0,109.4732,109.6117,109.3901,109.4547,10222.0
2019-02-22 09:45:00,118.63,118.69,118.51,118.53,14720.0,109.5563,109.6117,109.4455,109.464,14720.0
2019-02-22 09:50:00,118.56,118.78,118.5,118.69,32382.0,109.4917,109.6949,109.4363,109.6117,32382.0
2019-02-22 09:55:00,118.77,118.91,118.77,118.82,5042.0,109.6856,109.8149,109.6856,109.7318,5042.0
2019-02-22 10:00:00,118.82,118.94,118.63,118.75,13845.0,109.7318,109.8426,109.5563,109.6672,13845.0
2019-02-22 10:05:00,118.69,118.78,118.62,118.7,27457.0,109.6117,109.6949,109.5471,109.621,27457.0
2019-02-22 10:10:00,118.64,118.73,118.59,118.73,13280.0,109.5656,109.6487,109.5194,109.6487,13280.0
2019-02-22 10:15:00,118.7,118.9,118.65,118.74,7484.0,109.621,109.8057,109.5748,109.6579,7484.0
2019-02-22 10:20:00,118.73,118.79,118.58,118.61,8199.0,109.6487,109.7041,109.5102,109.5379,8199.0
2019-02-22 10:25:00,118.62,118.65,118.37,118.39,20204.0,109.5471,109.5748,109.3162,109.3347,20204.0
2019-02-22 10:30:00,118.39,118.66,118.39,118.65,3953.0,109.3347,109.584,109.3347,109.5748,3953.0
2019-02-22 10:35:00,118.64,118.72,118.61,118.64,13579.0,109.5656,109.6395,109.5379,109.5656,13579.0
2019-02-22 10:40:00,118.66,118.82,118.64,118.75,14503.0,109.584,109.7318,109.5656,109.6672,14503.0
2019-02-22 10:45:00,118.74,118.82,118.66,118.78,14696.0,109.6579,109.7318,109.584,109.6949,14696.0
2019-02-22 10:50:00,118.8,118.8,118.56,118.63,6290.0,109.7133,109.7133,109.4917,109.5563,6290.0
2019-02-22 10:55:00,118.66,118.69,118.56,118.62,4599.0,109.584,109.6117,109.4917,109.5471,4599.0
2019-02-22 11:00:00,118.59,118.75,118.55,118.72,9460.0,109.5194,109.6672,109.4825,109.6395,9460.0
2019-02-22 11:05:00,118.68,118.75,118.62,118.75,32966.0,109.6025,109.6672,109.5471,109.6672,32966.0
2019-02-22 11:10:00,118.73,118.75,118.65,118.71,44793.0,109.6487,109.6672,109.5748,109.6302,44793.0
2019-02-22 11:15:00,118.71,118.8,118.64,118.75,30984.0,109.6302,109.7133,109.5656,109.6672,30984.0
2019-02-22 11:20:00,118.73,118.85,118.71,118.8,40836.0,109.6487,109.7595,109.6302,109.7133,40836.0
2019-02-22 11:25:00,118.78,118.94,118.77,118.94,6326.0,109.6949,109.8426,109.6856,109.8426,6326.0
2019-02-22 11:30:00,118.94,118.97,118.79,118.8,5197.0,109.8426,109.8703,109.7041,109.7133,5197.0
2019-02-22 11:35:00,118.81,118.94,118.81,118.94,20216.0,109.7226,109.8426,109.7226,109.8426,20216.0
2019-02-22 11:40:00,118.92,118.93,118.62,118.66,9856.0,109.8242,109.8334,109.5471,109.584,9856.0
2019-02-22 11:45:00,118.7,118.79,118.66,118.66,10170.0,109.621,109.7041,109.584,109.584,10170.0
2019-02-22 11:50:00,118.67,118.69,118.65,118.67,1907.0,109.5933,109.6117,109.5748,109.5933,1907.0
2019-02-22 11:55:00,118.66,118.75,118.66,118.75,6483.0,109.584,109.6672,109.584,109.6672,6483.0
2019-02-22 12:00:00,118.72,118.85,118.6,118.82,17364.0,109.6395,109.7595,109.5286,109.7318,17364.0
2019-02-22 12:05:00,118.82,118.84,118.64,118.69,29277.0,109.7318,109.7503,109.5656,109.6117,29277.0
2019-02-22 12:10:00,118.69,118.73,118.45,118.72,20395.0,109.6117,109.6487,109.3901,109.6395,20395.0
2019-02-22 12:15:00,118.74,118.76,118.71,118.76,1705.0,109.6579,109.6764,109.6302,109.6764,1705.0
2019-02-22 12:20:00,118.77,118.8,118.72,118.75,13114.0,109.6856,109.7133,109.6395,109.6672,13114.0
2019-02-22 12:25:00,118.75,118.78,118.68,118.69,4315.0,109.6672,109.6949,109.6025,109.6117,4315.0
2019-02-22 12:30:00,118.71,118.72,118.68,118.68,2029.0,109.6302,109.6395,109.6025,109.6025,2029.0
2019-02-22 12:35:00,118.69,118.7,118.59,118.59,1967.0,109.6117,109.621,109.5194,109.5194,1967.0
2019-02-22 12:40:00,118.6,118.64,118.56,118.62,6934.0,109.5286,109.5656,109.4917,109.5471,6934.0
2019-02-22 12:45:00,118.63,118.73,118.6,118.71,7095.0,109.5563,109.6487,109.5286,109.6302,7095.0
2019-02-22 12:50:00,118.73,118.75,118.61,118.65,12311.0,109.6487,109.6672,109.5379,109.5748,12311.0
2019-02-22 12:55:00,118.65,118.65,118.56,118.59,3868.0,109.5748,109.5748,109.4917,109.5194,3868.0
2019-02-22 13:00:00,118.6,118.64,118.56,118.56,3467.0,109.5286,109.5656,109.4917,109.4917,3467.0
2019-02-22 13:05:00,118.54,118.55,118.47,118.48,3631.0,109.4732,109.4825,109.4086,109.4178,3631.0
2019-02-22 13:10:00,118.48,118.5,118.35,118.38,6236.0,109.4178,109.4363,109.2978,109.3255,6236.0
2019-02-22 13:15:00,118.38,118.48,118.38,118.48,2514.0,109.3255,109.4178,109.3255,109.4178,2514.0
2019-02-22 13:20:00,118.5,118.62,118.46,118.6,8601.0,109.4363,109.5471,109.3993,109.5286,8601.0
2019-02-22 13:25:00,118.59,118.68,118.59,118.65,4601.0,109.5194,109.6025,109.5194,109.5748,4601.0
2019-02-22 13:30:00,118.63,118.63,118.57,118.61,4377.0,109.5563,109.5563,109.5009,109.5379,4377.0
2019-02-22 13:35:00,118.61,118.72,118.59,118.72,7653.0,109.5379,109.6395,109.5194,109.6395,7653.0
2019-02-22 13:40:00,118.71,118.74,118.67,118.68,6275.0,109.6302,109.6579,109.5933,109.6025,6275.0
2019-02-22 13:45:00,118.68,118.79,118.66,118.79,5917.0,109.6025,109.7041,109.584,109.7041,5917.0
2019-02-22 13:50:00,118.79,118.87,118.76,118.77,4890.0,109.7041,109.778,109.6764,109.6856,4890.0
2019-02-22 13:55:00,118.72,118.76,118.71,118.72,5485.0,109.6395,109.6764,109.6302,109.6395,5485.0
2019-02-22 14:00:00,118.7,118.7,118.63,118.64,3809.0,109.621,109.621,109.5563,109.5656,3809.0
2019-02-22 14:05:00,118.65,118.83,118.62,118.83,5316.0,109.5748,109.741,109.5471,109.741,5316.0
2019-02-22 14:10:00,118.85,118.91,118.82,118.85,9633.0,109.7595,109.8149,109.7318,109.7595,9633.0
2019-02-22 14:15:00,118.85,118.85,118.64,118.69,19948.0,109.7595,109.7595,109.5656,109.6117,19948.0
2019-02-22 14:20:00,118.72,118.73,118.68,118.72,13900.0,109.6395,109.6487,109.6025,109.6395,13900.0
2019-02-22 14:25:00,118.72,118.72,118.64,118.68,2600.0,109.6395,109.6395,109.5656,109.6025,2600.0
2019-02-22 14:30:00,118.68,118.78,118.66,118.73,4150.0,109.6025,109.6949,109.584,109.6487,4150.0
2019-02-22 14:35:00,118.72,118.72,118.47,118.59,8962.0,109.6395,109.6395,109.4086,109.5194,8962.0
2019-02-22 14:40:00,118.59,118.64,118.52,118.54,9939.0,109.5194,109.5656,109.4547,109.4732,9939.0
2019-02-22 14:45:00,118.54,118.54,118.41,118.42,8114.0,109.4732,109.4732,109.3532,109.3624,8114.0
2019-02-22 14:50:00,118.42,118.53,118.36,118.36,5723.0,109.3624,109.464,109.307,109.307,5723.0
2019-02-22 14:55:00,118.41,118.43,118.38,118.38,4800.0,109.3532,109.3716,109.3255,109.3255,4800.0
2019-02-22 15:00:00,118.38,118.39,118.28,118.31,7167.0,109.3255,109.3347,109.2331,109.2608,7167.0
2019-02-22 15:05:00,118.3,118.35,118.22,118.3,4295.0,109.2516,109.2978,109.1777,109.2516,4295.0
2019-02-22 15:10:00,118.3,118.35,118.25,118.32,9084.0,109.2516,109.2978,109.2054,109.27,9084.0
2019-02-22 15:15:00,118.32,118.33,118.23,118.25,6613.0,109.27,109.2793,109.1869,109.2054,6613.0
2019-02-22 15:20:00,118.25,118.37,118.25,118.28,6786.0,109.2054,109.3162,109.2054,109.2331,6786.0
2019-02-22 15:25:00,118.31,118.43,118.21,118.43,13364.0,109.2608,109.3716,109.1685,109.3716,13364.0
2019-02-22 15:30:00,118.4,118.45,118.34,118.37,8547.0,109.3439,109.3901,109.2885,109.3162,8547.0
2019-02-22 15:35:00,118.4,118.4,118.26,118.33,15633.0,109.3439,109.3439,109.2146,109.2793,15633.0
2019-02-22 15:40:00,118.32,118.39,118.29,118.38,18073.0,109.27,109.3347,109.2423,109.3255,18073.0
2019-02-22 15:45:00,118.38,118.46,118.35,118.39,17686.0,109.3255,109.3993,109.2978,109.3347,17686.0
2019-02-22 15:50:00,118.39,118.43,118.34,118.37,21416.0,109.3347,109.3716,109.2885,109.3162,21416.0
2019-02-22 15:55:00,118.39,118.49,118.33,118.39,52760.0,109.3347,109.427,109.2793,109.3347,52760.0
2019-02-25 09:30:00,119.41,119.93,119.01,119.38,73240.0,110.2767,110.7569,109.9073,110.249,73240.0
2019-02-25 09:35:00,119.29,119.3,118.96,119.02,19800.0,110.1659,110.1751,109.8611,109.9165,19800.0
2019-02-25 09:40:00,118.92,119.36,118.91,119.1,39136.0,109.8242,110.2305,109.8149,109.9904,39136.0
2019-02-25 09:45:00,119.11,119.27,118.88,118.88,6283.0,109.9996,110.1474,109.7872,109.7872,6283.0
2019-02-25 09:50:00,118.84,118.95,118.72,118.82,8035.0,109.7503,109.8519,109.6395,109.7318,8035.0
2019-02-25 09:55:00,118.79,118.87,118.68,118.78,9395.0,109.7041,109.778,109.6025,109.6949,9395.0
2019-02-25 10:00:00,118.7,118.8,118.63,118.71,19699.0,109.621,109.7133,109.5563,109.6302,19699.0
2019-02-25 10:05:00,118.73,118.77,118.69,118.72,9117.0,109.6487,109.6856,109.6117,109.6395,9117.0
2019-02-25 10:10:00,118.72,118.84,118.71,118.83,10523.0,109.6395,109.7503,109.6302,109.741,10523.0
2019-02-25 10:15:00,118.83,118.86,118.64,118.74,29511.0,109.741,109.7687,109.5656,109.6579,29511.0
2019-02-25 10:20:00,118.75,118.8,118.59,118.62,3965.0,109.6672,109.7133,109.5194,109.5471,3965.0
2019-02-25 10:25:00,118.58,118.78,118.54,118.72,12600.0,109.5102,109.6949,109.4732,109.6395,12600.0
2019-02-25 10:30:00,118.79,118.9,118.76,118.8,5138.0,109.7041,109.8057,109.6764,109.7133,5138.0
2019-02-25 10:35:00,118.78,119.12,118.78,119.04,26705.0,109.6949,110.0089,109.6949,109.935,26705.0
2019-02-25 10:40:00,119.04,119.17,118.97,119.16,14202.0,109.935,110.055,109.8703,110.0458,14202.0
2019-02-25 10:45:00,119.14,119.21,119.14,119.17,7097.0,110.0273,110.092,110.0273,110.055,7097.0
2019-02-25 10:50:00,119.15,119.36,119.05,119.36,6411.0,110.0366,110.2305,109.9442,110.2305,6411.0
2019-02-25 10:55:00,119.33,119.51,119.33,119.34,29905.0,110.2028,110.369,110.2028,110.212,29905.0
2019-02-25 11:00:00,119.36,119.52,119.27,119.4,18470.0,110.2305,110.3783,110.1474,110.2674,18470.0
2019-02-25 11:05:00,119.39,119.42,119.27,119.27,3369.0,110.2582,110.2859,110.1474,110.1474,3369.0
2019-02-25 11:10:00,119.27,119.31,119.2,119.2,8135.0,110.1474,110.1843,110.0827,110.0827,8135.0
2019-02-25 11:15:00,119.21,119.3,119.2,119.23,12100.0,110.092,110.1751,110.0827,110.1104,12100.0
2019-02-25 11:20:00,119.24,119.27,119.19,119.26,4837.0,110.1197,110.1474,110.0735,110.1381,4837.0
2019-02-25 11:25:00,119.28,119.43,119.28,119.4,10039.0,110.1566,110.2951,110.1566,110.2674,10039.0
2019-02-25 11:30:00,119.36,119.47,119.36,119.44,12594.0,110.2305,110.3321,110.2305,110.3044,12594.0
2019-02-25 11:35:00,119.4,119.57,119.37,119.56,31831.0,110.2674,110.4244,110.2397,110.4152,31831.0
2019-02-25 11:40:00,119.56,119.58,119.46,119.55,21601.0,110.4152,110.4337,110.3229,110.406,21601.0
2019-02-25 11:45:00,119.52,119.65,119.52,119.57,8002.0,110.3783,110.4983,110.3783,110.4244,8002.0
2019-02-25 11:50:00,119.6,119.6,119.52,119.53,6133.0,110.4521,110.4521,110.3783,110.3875,6133.0
2019-02-25 11:55:00,119.52,119.52,119.46,119.5,3932.0,110.3783,110.3783,110.3229,110.3598,3932.0
2019-02-25 12:00:00,119.5,119.56,119.45,119.53,24675.0,110.3598,110.4152,110.3136,110.3875,24675.0
2019-02-25 12:05:00,119.51,119.53,119.48,119.51,7006.0,110.369,110.3875,110.3413,110.369,7006.0
2019-02-25 12:10:00,119.5,119.58,119.48,119.55,6687.0,110.3598,110.4337,110.3413,110.406,6687.0
2019-02-25 12:15:00,119.56,119.6,119.55,119.58,15238.0,110.4152,110.4521,110.406,110.4337,15238.0
2019-02-25 12:20:00,119.58,119.6,119.5,119.52,14048.0,110.4337,110.4521,110.3598,110.3783,14048.0
2019-02-25 12:25:00,119.54,119.58,119.49,119.5,7042.0,110.3967,110.4337,110.3506,110.3598,7042.0
2019-02-25 12:30:00,119.5,119.5,119.36,119.44,10459.0,110.3598,110.3598,110.2305,110.3044,10459.0
2019-02-25 12:35:00,119.41,119.42,119.24,119.24,16429.0,110.2767,110.2859,110.1197,110.1197,16429.0
2019-02-25 12:40:00,119.25,119.39,119.24,119.35,9340.0,110.1289,110.2582,110.1197,110.2213,9340.0
2019-02-25 12:45:00,119.32,119.32,119.07,119.09,33881.0,110.1936,110.1936,109.9627,109.9812,33881.0
2019-02-25 12:50:00,119.07,119.07,118.86,118.86,9291.0,109.9627,109.9627,109.7687,109.7687,9291.0
2019-02-25 12:55:00,118.87,118.88,118.55,118.73,12632.0,109.778,109.7872,109.4825,109.6487,12632.0
2019-02-25 13:00:00,118.73,118.82,118.69,118.81,5422.0,109.6487,109.7318,109.6117,109.7226,5422.0
2019-02-25 13:05:00,118.81,118.91,118.75,118.87,5177.0,109.7226,109.8149,109.6672,109.778,5177.0
2019-02-25 13:10:00,118.87,118.87,118.76,118.8,3439.0,109.778,109.778,109.6764,109.7133,3439.0
2019-02-25 13:15:00,118.77,118.87,118.77,118.83,7621.0,109.6856,109.778,109.6856,109.741,7621.0
2019-02-25 13:20:00,118.83,118.9,118.78,118.88,5965.0,109.741,109.8057,109.6949,109.7872,5965.0
2019-02-25 13:25:00,118.88,118.91,118.68,118.71,32295.0,109.7872,109.8149,109.6025,109.6302,32295.0
2019-02-25 13:30:00,118.69,118.71,118.61,118.63,11585.0,109.6117,109.6302,109.5379,109.5563,11585.0
2019-02-25 13:35:00,118.64,118.65,118.51,118.51,11453.0,109.5656,109.5748,109.4455,109.4455,11453.0
2019-02-25 13:40:00,118.53,118.69,118.51,118.69,12090.0,109.464,109.6117,109.4455,109.6117,12090.0
2019-02-25 13:45:00,118.69,118.69,118.54,118.57,23788.0,109.6117,109.6117,109.4732,109.5009,23788.0
2019-02-25 13:50:00,118.57,118.58,118.37,118.47,26068.0,109.5009,109.5102,109.3162,109.4086,26068.0
2019-02-25 13:55:00,118.48,118.55,118.34,118.4,28089.0,109.4178,109.4825,109.2885,109.3439,28089.0
2019-02-25 14:00:00,118.41,118.57,118.41,118.53,10427.0,109.3532,109.5009,109.3532,109.464,10427.0
2019-02-25 14:05:00,118.54,118.55,118.46,118.51,20418.0,109.4732,109.4825,109.3993,109.4455,20418.0
2019-02-25 14:10:00,118.5,118.52,118.42,118.42,51547.0,109.4363,109.4547,109.3624,109.3624,51547.0
2019-02-25 14:15:00,118.44,118.81,118.43,118.76,26907.0,109.3809,109.7226,109.3716,109.6764,26907.0
2019-02-25 14:20:00,118.76,118.89,118.71,118.87,9885.0,109.6764,109.7964,109.6302,109.778,9885.0
2019-02-25 14:25:00,118.87,118.89,118.85,118.86,8933.0,109.778,109.7964,109.7595,109.7687,8933.0
2019-02-25 14:30:00,118.87,118.89,118.82,118.82,7126.0,109.778,109.7964,109.7318,109.7318,7126.0
2019-02-25 14:35:00,118.83,118.88,118.8,118.84,11036.0,109.741,109.7872,109.7133,109.7503,11036.0
2019-02-25 14:40:00,118.85,118.85,118.79,118.85,6296.0,109.7595,109.7595,109.7041,109.7595,6296.0
2019-02-25 14:45:00,118.88,118.92,118.86,118.88,5929.0,109.7872,109.8242,109.7687,109.7872,5929.0
2019-02-25 14:50:00,118.88,118.88,118.81,118.85,4749.0,109.7872,109.7872,109.7226,109.7595,4749.0
2019-02-25 14:55:00,118.86,118.98,118.86,118.95,3968.0,109.7687,109.8796,109.7687,109.8519,3968.0
2019-02-25 15:00:00,118.95,118.96,118.88,118.93,7860.0,109.8519,109.8611,109.7872,109.8334,7860.0
2019-02-25 15:05:00,118.93,118.95,118.88,118.89,9876.0,109.8334,109.8519,109.7872,109.7964,9876.0
2019-02-25 15:10:00,118.88,118.88,118.77,118.82,11033.0,109.7872,109.7872,109.6856,109.7318,11033.0
2019-02-25 15:15:00,118.82,118.88,118.79,118.79,11246.0,109.7318,109.7872,109.7041,109.7041,11246.0
2019-02-25 15:20:00,118.8,118.82,118.71,118.71,5156.0,109.7133,109.7318,109.6302,109.6302,5156.0
2019-02-25 15:25:00,118.74,118.78,118.71,118.73,6632.0,109.6579,109.6949,109.6302,109.6487,6632.0
2019-02-25 15:30:00,118.73,118.94,118.72,118.91,21775.0,109.6487,109.8426,109.6395,109.8149,21775.0
2019-02-25 15:35:00,118.89,118.9,118.83,118.88,11676.0,109.7964,109.8057,109.741,109.7872,11676.0
2019-02-25 15:40:00,118.89,119.09,118.88,119.08,15967.0,109.7964,109.9812,109.7872,109.9719,15967.0
2019-02-25 15:45:00,119.12,119.13,118.94,118.98,23690.0,110.0089,110.0181,109.8426,109.8796,23690.0
2019-02-25 15:50:00,118.98,118.99,118.89,118.9,38189.0,109.8796,109.8888,109.7964,109.8057,38189.0
2019-02-25 15:55:00,118.9,118.91,118.7,118.8,93745.0,109.8057,109.8149,109.621,109.7133,93745.0
2019-02-26 09:30:00,118.99,119.27,118.58,118.8,50465.0,109.8888,110.1474,109.5102,109.7133,50465.0
2019-02-26 09:35:00,118.73,119.21,118.64,118.96,12240.0,109.6487,110.092,109.5656,109.8611,12240.0
2019-02-26 09:40:00,119.06,119.21,118.8,118.87,14264.0,109.9534,110.092,109.7133,109.778,14264.0
2019-02-26 09:45:00,118.81,119.16,118.66,119.09,16164.0,109.7226,110.0458,109.584,109.9812,16164.0
2019-02-26 09:50:00,119.08,119.22,119.04,119.12,3676.0,109.9719,110.1012,109.935,110.0089,3676.0
2019-02-26 09:55:00,119.05,119.18,118.9,119.02,7324.0,109.9442,110.0643,109.8057,109.9165,7324.0
2019-02-26 10:00:00,118.88,119.25,118.68,119.25,13173.0,109.7872,110.1289,109.6025,110.1289,13173.0
2019-02-26 10:05:00,119.26,119.28,118.98,119.09,9713.0,110.1381,110.1566,109.8796,109.9812,9713.0
2019-02-26 10:10:00,119.17,119.24,119.08,119.09,14883.0,110.055,110.1197,109.9719,109.9812,14883.0
2019-02-26 10:15:00,119.12,119.25,118.9,118.9,8623.0,110.0089,110.1289,109.8057,109.8057,8623.0
2019-02-26 10:20:00,118.87,118.93,118.79,118.79,8700.0,109.778,109.8334,109.7041,109.7041,8700.0
2019-02-26 10:25:00,118.77,118.77,118.48,118.51,3587.0,109.6856,109.6856,109.4178,109.4455,3587.0
2019-02-26 10:30:00,118.47,118.68,118.47,118.52,8417.0,109.4086,109.6025,109.4086,109.4547,8417.0
2019-02-26 10:35:00,118.52,118.55,118.33,118.46,12069.0,109.4547,109.4825,109.2793,109.3993,12069.0
2019-02-26 10:40:00,118.49,118.54,118.32,118.37,13429.0,109.427,109.4732,109.27,109.3162,13429.0
2019-02-26 10:45:00,118.45,118.45,118.29,118.29,29693.0,109.3901,109.3901,109.2423,109.2423,29693.0
2019-02-26 10:50:00,118.25,118.27,117.54,117.73,154993.0,109.2054,109.2239,108.5497,108.7252,154993.0
2019-02-26 10:55:00,117.74,117.74,117.31,117.5,27440.0,108.7344,108.7344,108.3373,108.5128,27440.0
2019-02-26 11:00:00,117.5,117.74,117.46,117.7,17646.0,108.5128,108.7344,108.4758,108.6975,17646.0
2019-02-26 11:05:00,117.69,118.02,117.69,118.02,3864.0,108.6882,108.993,108.6882,108.993,3864.0
2019-02-26 11:10:00,117.95,118.24,117.95,118.24,15993.0,108.9283,109.1962,108.9283,109.1962,15993.0
2019-02-26 11:15:00,118.27,118.42,118.27,118.39,13074.0,109.2239,109.3624,109.2239,109.3347,13074.0
2019-02-26 11:20:00,118.33,118.33,118.21,118.28,6771.0,109.2793,109.2793,109.1685,109.2331,6771.0
2019-02-26 11:25:00,118.24,118.4,118.23,118.32,11863.0,109.1962,109.3439,109.1869,109.27,11863.0
2019-02-26 11:30:00,118.38,118.52,118.33,118.52,6618.0,109.3255,109.4547,109.2793,109.4547,6618.0
2019-02-26 11:35:00,118.49,118.51,118.16,118.18,17380.0,109.427,109.4455,109.1223,109.1408,17380.0
2019-02-26 11:40:00,118.16,118.31,118.16,118.24,6127.0,109.1223,109.2608,109.1223,109.1962,6127.0
2019-02-26 11:45:00,118.24,118.32,118.19,118.3,2944.0,109.1962,109.27,109.15,109.2516,2944.0
2019-02-26 11:50:00,118.31,118.4,118.26,118.27,3902.0,109.2608,109.3439,109.2146,109.2239,3902.0
2019-02-26 11:55:00,118.24,118.31,118.1,118.1,3305.0,109.1962,109.2608,109.0669,109.0669,3305.0
2019-02-26 12:00:00,118.15,118.33,118.15,118.3,4049.0,109.113,109.2793,109.113,109.2516,4049.0
2019-02-26 12:05:00,118.29,118.4,118.19,118.4,5613.0,109.2423,109.3439,109.15,109.3439,5613.0
2019-02-26 12:10:00,118.42,118.42,118.3,118.42,4029.0,109.3624,109.3624,109.2516,109.3624,4029.0
2019-02-26 12:15:00,118.41,118.44,118.36,118.4,1364.0,109.3532,109.3809,109.307,109.3439,1364.0
2019-02-26 12:20:00,118.39,118.52,118.39,118.43,3628.0,109.3347,109.4547,109.3347,109.3716,3628.0
2019-02-26 12:25:00,118.46,118.51,118.37,118.41,10476.0,109.3993,109.4455,109.3162,109.3532,10476.0
2019-02-26 12:30:00,118.41,118.48,118.39,118.41,3562.0,109.3532,109.4178,109.3347,109.3532,3562.0
2019-02-26 12:35:00,118.39,118.39,118.29,118.29,4886.0,109.3347,109.3347,109.2423,109.2423,4886.0
2019-02-26 12:40:00,118.29,118.33,118.17,118.17,11997.0,109.2423,109.2793,109.1315,109.1315,11997.0
2019-02-26 12:45:00,118.23,118.36,118.23,118.32,4442.0,109.1869,109.307,109.1869,109.27,4442.0
2019-02-26 12:50:00,118.34,118.39,118.34,118.37,1515.0,109.2885,109.3347,109.2885,109.3162,1515.0
2019-02-26 12:55:00,118.33,118.33,118.14,118.14,9811.0,109.2793,109.2793,109.1038,109.1038,9811.0
2019-02-26 13:00:00,118.14,118.37,118.13,118.21,10065.0,109.1038,109.3162,109.0946,109.1685,10065.0
2019-02-26 13:05:00,118.25,118.27,118.14,118.18,3155.0,109.2054,109.2239,109.1038,109.1408,3155.0
2019-02-26 13:10:00,118.19,118.24,118.15,118.15,1747.0,109.15,109.1962,109.113,109.113,1747.0
2019-02-26 13:15:00,118.13,118.3,118.13,118.16,9164.0,109.0946,109.2516,109.0946,109.1223,9164.0
2019-02-26 13:20:00,118.17,118.17,118.07,118.11,5404.0,109.1315,109.1315,109.0392,109.0761,5404.0
2019-02-26 13:25:00,118.11,118.2,118.07,118.11,11982.0,109.0761,109.1592,109.0392,109.0761,11982.0
2019-02-26 13:30:00,118.09,118.23,118.07,118.23,15159.0,109.0576,109.1869,109.0392,109.1869,15159.0
2019-02-26 13:35:00,118.22,118.32,118.21,118.3,3061.0,109.1777,109.27,109.1685,109.2516,3061.0
2019-02-26 13:40:00,118.32,118.35,118.23,118.26,5881.0,109.27,109.2978,109.1869,109.2146,5881.0
2019-02-26 13:45:00,118.29,118.33,118.19,118.19,10000.0,109.2423,109.2793,109.15,109.15,10000.0
2019-02-26 13:50:00,118.19,118.21,118.05,118.15,5548.0,109.15,109.1685,109.0207,109.113,5548.0
2019-02-26 13:55:00,118.17,118.19,118.09,118.12,5188.0,109.1315,109.15,109.0576,109.0853,5188.0
2019-02-26 14:00:00,118.13,118.22,118.08,118.21,8123.0,109.0946,109.1777,109.0484,109.1685,8123.0
2019-02-26 14:05:00,118.2,118.21,118.14,118.15,6782.0,109.1592,109.1685,109.1038,109.113,6782.0
2019-02-26 14:10:00,118.13,118.2,118.08,118.18,4444.0,109.0946,109.1592,109.0484,109.1408,4444.0
2019-02-26 14:15:00,118.17,118.24,118.16,118.23,4185.0,109.1315,109.1962,109.1223,109.1869,4185.0
2019-02-26 14:20:00,118.23,118.3,118.23,118.28,4697.0,109.1869,109.2516,109.1869,109.2331,4697.0
2019-02-26 14:25:00,118.3,118.4,118.24,118.36,7129.0,109.2516,109.3439,109.1962,109.307,7129.0
2019-02-26 14:30:00,118.34,118.37,118.27,118.3,4858.0,109.2885,109.3162,109.2239,109.2516,4858.0
2019-02-26 14:35:00,118.33,118.48,118.32,118.48,4769.0,109.2793,109.4178,109.27,109.4178,4769.0
2019-02-26 14:40:00,118.48,118.6,118.46,118.54,7514.0,109.4178,109.5286,109.3993,109.4732,7514.0
2019-02-26 14:45:00,118.55,118.58,118.52,118.57,5676.0,109.4825,109.5102,109.4547,109.5009,5676.0
2019-02-26 14:50:00,118.59,118.63,118.53,118.62,2998.0,109.5194,109.5563,109.464,109.5471,2998.0
2019-02-26 14:55:00,118.68,118.71,118.58,118.6,4628.0,109.6025,109.6302,109.5102,109.5286,4628.0
2019-02-26 15:00:00,118.65,118.79,118.65,118.71,9654.0,109.5748,109.7041,109.5748,109.6302,9654.0
2019-02-26 15:05:00,118.65,118.65,118.56,118.59,4482.0,109.5748,109.5748,109.4917,109.5194,4482.0
2019-02-26 15:10:00,118.62,118.63,118.51,118.56,5727.0,109.5471,109.5563,109.4455,109.4917,5727.0
2019-02-26 15:15:00,118.57,118.62,118.49,118.55,13302.0,109.5009,109.5471,109.427,109.4825,13302.0
2019-02-26 15:20:00,118.54,118.55,118.42,118.42,9003.0,109.4732,109.4825,109.3624,109.3624,9003.0
2019-02-26 15:25:00,118.41,118.45,118.31,118.32,16401.0,109.3532,109.3901,109.2608,109.27,16401.0
2019-02-26 15:30:00,118.32,118.53,118.32,118.48,12863.0,109.27,109.464,109.27,109.4178,12863.0
2019-02-26 15:35:00,118.49,118.49,118.37,118.37,14264.0,109.427,109.427,109.3162,109.3162,14264.0
2019-02-26 15:40:00,118.38,118.55,118.36,118.39,19535.0,109.3255,109.4825,109.307,109.3347,19535.0
2019-02-26 15:45:00,118.4,118.43,118.26,118.3,21045.0,109.3439,109.3716,109.2146,109.2516,21045.0
2019-02-26 15:50:00,118.3,118.36,118.28,118.28,28575.0,109.2516,109.307,109.2331,109.2331,28575.0
2019-02-26 15:55:00,118.29,118.39,118.26,118.38,52272.0,109.2423,109.3347,109.2146,109.3255,52272.0
2019-02-27 09:30:00,118.07,118.9,117.9,118.39,41188.0,109.0392,109.8057,108.8822,109.3347,41188.0
2019-02-27 09:35:00,118.28,118.68,118.28,118.68,2351.0,109.2331,109.6025,109.2331,109.6025,2351.0
2019-02-27 09:40:00,118.64,119.1,118.57,118.92,18255.0,109.5656,109.9904,109.5009,109.8242,18255.0
2019-02-27 09:45:00,118.79,118.81,118.29,118.29,15109.0,109.7041,109.7226,109.2423,109.2423,15109.0
2019-02-27 09:50:00,118.31,118.38,118.15,118.2,10546.0,109.2608,109.3255,109.113,109.1592,10546.0
2019-02-27 09:55:00,118.18,118.19,118.0,118.12,5037.0,109.1408,109.15,108.9745,109.0853,5037.0
2019-02-27 10:00:00,118.15,118.21,117.78,117.78,4480.0,109.113,109.1685,108.7713,108.7713,4480.0
2019-02-27 10:05:00,117.78,117.94,117.75,117.92,4400.0,108.7713,108.9191,108.7436,108.9006,4400.0
2019-02-27 10:10:00,117.87,117.92,117.43,117.49,11662.0,108.8545,108.9006,108.4481,108.5035,11662.0
2019-02-27 10:15:00,117.49,117.78,117.46,117.78,10233.0,108.5035,108.7713,108.4758,108.7713,10233.0
2019-02-27 10:20:00,117.76,117.76,117.35,117.35,7287.0,108.7529,108.7529,108.3742,108.3742,7287.0
2019-02-27 10:25:00,117.38,117.56,117.15,117.33,20864.0,108.4019,108.5682,108.1895,108.3558,20864.0
2019-02-27 10:30:00,117.42,117.52,117.13,117.15,8449.0,108.4389,108.5312,108.1711,108.1895,8449.0
2019-02-27 10:35:00,117.11,117.44,117.11,117.4,5407.0,108.1526,108.4574,108.1526,108.4204,5407.0
2019-02-27 10:40:00,117.44,117.62,117.41,117.59,7854.0,108.4574,108.6236,108.4296,108.5959,7854.0
2019-02-27 10:45:00,117.63,117.63,117.45,117.58,4273.0,108.6328,108.6328,108.4666,108.5866,4273.0
2019-02-27 10:50:00,117.59,117.63,117.43,117.47,6074.0,108.5959,108.6328,108.4481,108.4851,6074.0
2019-02-27 10:55:00,117.43,117.57,117.43,117.51,4824.0,108.4481,108.5774,108.4481,108.522,4824.0
2019-02-27 11:00:00,117.51,117.59,117.45,117.47,10101.0,108.522,108.5959,108.4666,108.4851,10101.0
2019-02-27 11:05:00,117.48,117.52,117.36,117.51,8969.0,108.4943,108.5312,108.3835,108.522,8969.0
2019-02-27 11:10:00,117.5,117.56,117.42,117.54,8139.0,108.5128,108.5682,108.4389,108.5497,8139.0
2019-02-27 11:15:00,117.51,117.65,117.45,117.61,5114.0,108.522,108.6513,108.4666,108.6144,5114.0
2019-02-27 11:20:00,117.61,117.78,117.57,117.78,5733.0,108.6144,108.7713,108.5774,108.7713,5733.0
2019-02-27 11:25:00,117.8,117.86,117.77,117.8,3095.0,108.7898,108.8452,108.7621,108.7898,3095.0
2019-02-27 11:30:00,117.8,117.81,117.65,117.69,6140.0,108.7898,108.7991,108.6513,108.6882,6140.0
2019-02-27 11:35:00,117.7,117.8,117.68,117.75,5882.0,108.6975,108.7898,108.679,108.7436,5882.0
2019-02-27 11:40:00,117.74,117.74,117.53,117.53,3678.0,108.7344,108.7344,108.5405,108.5405,3678.0
2019-02-27 11:45:00,117.56,117.67,117.51,117.62,6160.0,108.5682,108.6698,108.522,108.6236,6160.0
2019-02-27 11:50:00,117.65,117.67,117.55,117.56,3959.0,108.6513,108.6698,108.5589,108.5682,3959.0
2019-02-27 11:55:00,117.53,117.69,117.53,117.66,3530.0,108.5405,108.6882,108.5405,108.6605,3530.0
2019-02-27 12:00:00,117.69,117.88,117.63,117.88,6802.0,108.6882,108.8637,108.6328,108.8637,6802.0
2019-02-27 12:05:00,117.86,117.89,117.75,117.82,4200.0,108.8452,108.8729,108.7436,108.8083,4200.0
2019-02-27 12:10:00,117.76,117.77,117.65,117.76,12313.0,108.7529,108.7621,108.6513,108.7529,12313.0
2019-02-27 12:15:00,117.76,117.86,117.75,117.84,4435.0,108.7529,108.8452,108.7436,108.8268,4435.0
2019-02-27 12:20:00,117.86,117.95,117.85,117.95,3471.0,108.8452,108.9283,108.836,108.9283,3471.0
2019-02-27 12:25:00,117.98,118.09,117.98,118.05,6147.0,108.9561,109.0576,108.9561,109.0207,6147.0
2019-02-27 12:30:00,118.07,118.07,118.01,118.03,4466.0,109.0392,109.0392,108.9838,109.0022,4466.0
2019-02-27 12:35:00,118.0,118.08,117.96,118.07,13468.0,108.9745,109.0484,108.9376,109.0392,13468.0
2019-02-27 12:40:00,118.07,118.15,117.99,118.03,29157.0,109.0392,109.113,108.9653,109.0022,29157.0
2019-02-27 12:45:00,118.03,118.03,117.96,117.96,6672.0,109.0022,109.0022,108.9376,108.9376,6672.0
2019-02-27 12:50:00,117.96,117.99,117.89,117.98,10800.0,108.9376,108.9653,108.8729,108.9561,10800.0
2019-02-27 12:55:00,117.98,118.02,117.96,118.01,3900.0,108.9561,108.993,108.9376,108.9838,3900.0
2019-02-27 13:00:00,118.02,118.19,118.0,118.19,4649.0,108.993,109.15,108.9745,109.15,4649.0
2019-02-27 13:05:00,118.21,118.25,118.17,118.25,4947.0,109.1685,109.2054,109.1315,109.2054,4947.0
2019-02-27 13:10:00,118.25,118.27,118.12,118.23,6502.0,109.2054,109.2239,109.0853,109.1869,6502.0
2019-02-27 13:15:00,118.23,118.31,118.22,118.3,4423.0,109.1869,109.2608,109.1777,109.2516,4423.0
2019-02-27 13:20:00,118.28,118.31,118.23,118.29,4824.0,109.2331,109.2608,109.1869,109.2423,4824.0
2019-02-27 13:25:00,118.27,118.3,118.18,118.18,6500.0,109.2239,109.2516,109.1408,109.1408,6500.0
2019-02-27 13:30:00,118.21,118.24,118.18,118.18,10419.0,109.1685,109.1962,109.1408,109.1408,10419.0
2019-02-27 13:35:00,118.21,118.21,117.99,118.01,23489.0,109.1685,109.1685,108.9653,108.9838,23489.0
2019-02-27 13:40:00,118.01,118.06,117.97,118.01,13482.0,108.9838,109.0299,108.9468,108.9838,13482.0
2019-02-27 13:45:00,118.01,118.06,117.98,118.04,13088.0,108.9838,109.0299,108.9561,109.0115,13088.0
2019-02-27 13:50:00,118.03,118.09,117.99,118.02,20563.0,109.0022,109.0576,108.9653,108.993,20563.0
2019-02-27 13:55:00,118.02,118.06,118.01,118.06,18144.0,108.993,109.0299,108.9838,109.0299,18144.0
2019-02-27 14:00:00,118.07,118.16,118.04,118.15,50234.0,109.0392,109.1223,109.0115,109.113,50234.0
2019-02-27 14:05:00,118.15,118.23,118.07,118.2,23451.0,109.113,109.1869,109.0392,109.1592,23451.0
2019-02-27 14:10:00,118.22,118.3,118.21,118.25,18327.0,109.1777,109.2516,109.1685,109.2054,18327.0
2019-02-27 14:15:00,118.25,118.35,118.18,118.31,34256.0,109.2054,109.2978,109.1408,109.2608,34256.0
2019-02-27 14:20:00,118.3,118.39,118.25,118.31,11190.0,109.2516,109.3347,109.2054,109.2608,11190.0
2019-02-27 14:25:00,118.3,118.3,118.2,118.26,6506.0,109.2516,109.2516,109.1592,109.2146,6506.0
2019-02-27 14:30:00,118.26,118.42,118.25,118.37,9695.0,109.2146,109.3624,109.2054,109.3162,9695.0
2019-02-27 14:35:00,118.42,118.46,118.38,118.46,6225.0,109.3624,109.3993,109.3255,109.3993,6225.0
2019-02-27 14:40:00,118.47,118.54,118.41,118.51,8774.0,109.4086,109.4732,109.3532,109.4455,8774.0
2019-02-27 14:45:00,118.47,118.47,118.35,118.43,7748.0,109.4086,109.4086,109.2978,109.3716,7748.0
2019-02-27 14:50:00,118.44,118.48,118.3,118.32,12533.0,109.3809,109.4178,109.2516,109.27,12533.0
2019-02-27 14:55:00,118.31,118.41,118.3,118.38,3285.0,109.2608,109.3532,109.2516,109.3255,3285.0
2019-02-27 15:00:00,118.36,118.38,118.2,118.22,15006.0,109.307,109.3255,109.1592,109.1777,15006.0
2019-02-27 15:05:00,118.22,118.26,118.19,118.26,5152.0,109.1777,109.2146,109.15,109.2146,5152.0
2019-02-27 15:10:00,118.26,118.31,118.21,118.29,5328.0,109.2146,109.2608,109.1685,109.2423,5328.0
2019-02-27 15:15:00,118.29,118.37,118.28,118.28,5016.0,109.2423,109.3162,109.2331,109.2331,5016.0
2019-02-27 15:20:00,118.27,118.37,118.26,118.31,15619.0,109.2239,109.3162,109.2146,109.2608,15619.0
2019-02-27 15:25:00,118.3,118.35,118.29,118.31,17052.0,109.2516,109.2978,109.2423,109.2608,17052.0
2019-02-27 15:30:00,118.29,118.33,118.26,118.28,12707.0,109.2423,109.2793,109.2146,109.2331,12707.0
2019-02-27 15:35:00,118.28,118.48,118.26,118.45,7915.0,109.2331,109.4178,109.2146,109.3901,7915.0
2019-02-27 15:40:00,118.44,118.49,118.31,118.31,20146.0,109.3809,109.427,109.2608,109.2608,20146.0
2019-02-27 15:45:00,118.31,118.31,118.22,118.27,22903.0,109.2608,109.2608,109.1777,109.2239,22903.0
2019-02-27 15:50:00,118.27,118.3,118.15,118.22,24616.0,109.2239,109.2516,109.113,109.1777,24616.0
2019-02-27 15:55:00,118.23,118.25,118.11,118.17,67774.0,109.1869,109.2054,109.0761,109.1315,67774.0
2019-02-28 09:30:00,116.75,117.2,116.36,116.62,51092.0,107.8201,108.2357,107.46,107.7001,51092.0
2019-02-28 09:35:00,116.6,116.83,116.46,116.7,17339.0,107.6816,107.894,107.5523,107.774,17339.0
2019-02-28 09:40:00,116.73,117.06,116.56,117.06,21219.0,107.8017,108.1064,107.6447,108.1064,21219.0
2019-02-28 09:45:00,117.19,117.25,117.03,117.12,13862.0,108.2265,108.2819,108.0787,108.1618,13862.0
2019-02-28 09:50:00,117.15,117.29,116.95,117.29,18270.0,108.1895,108.3188,108.0048,108.3188,18270.0
2019-02-28 09:55:00,117.25,117.33,117.15,117.16,21254.0,108.2819,108.3558,108.1895,108.1988,21254.0
2019-02-28 10:00:00,117.14,117.24,117.06,117.24,20569.0,108.1803,108.2727,108.1064,108.2727,20569.0
2019-02-28 10:05:00,117.24,117.24,117.0,117.2,27786.0,108.2727,108.2727,108.051,108.2357,27786.0
2019-02-28 10:10:00,117.19,117.49,117.16,117.31,14339.0,108.2265,108.5035,108.1988,108.3373,14339.0
2019-02-28 10:15:00,117.33,117.68,117.31,117.68,66419.0,108.3558,108.679,108.3373,108.679,66419.0
2019-02-28 10:20:00,117.73,117.78,117.47,117.58,17323.0,108.7252,108.7713,108.4851,108.5866,17323.0
2019-02-28 10:25:00,117.59,117.68,117.5,117.62,15156.0,108.5959,108.679,108.5128,108.6236,15156.0
2019-02-28 10:30:00,117.64,117.67,117.51,117.52,18100.0,108.6421,108.6698,108.522,108.5312,18100.0
2019-02-28 10:35:00,117.5,117.65,117.5,117.6,12947.0,108.5128,108.6513,108.5128,108.6051,12947.0
2019-02-28 10:40:00,117.59,117.72,117.54,117.63,12427.0,108.5959,108.7159,108.5497,108.6328,12427.0
2019-02-28 10:45:00,117.63,117.97,117.63,117.92,28251.0,108.6328,108.9468,108.6328,108.9006,28251.0
2019-02-28 10:50:00,117.92,117.96,117.77,117.96,12748.0,108.9006,108.9376,108.7621,108.9376,12748.0
2019-02-28 10:55:00,117.98,118.21,117.97,118.11,13328.0,108.9561,109.1685,108.9468,109.0761,13328.0
2019-02-28 11:00:00,118.09,118.12,117.97,118.12,16883.0,109.0576,109.0853,108.9468,109.0853,16883.0
2019-02-28 11:05:00,118.1,118.19,117.96,118.0,46448.0,109.0669,109.15,108.9376,108.9745,46448.0
2019-02-28 11:10:00,118.01,118.11,117.98,118.11,11872.0,108.9838,109.0761,108.9561,109.0761,11872.0
2019-02-28 11:15:00,118.09,118.26,118.04,118.18,13603.0,109.0576,109.2146,109.0115,109.1408,13603.0
2019-02-28 11:20:00,118.18,118.19,117.97,118.0,43253.0,109.1408,109.15,108.9468,108.9745,43253.0
2019-02-28 11:25:00,117.98,118.37,117.98,118.34,41062.0,108.9561,109.3162,108.9561,109.2885,41062.0
2019-02-28 11:30:00,118.33,118.58,118.32,118.58,44725.0,109.2793,109.5102,109.27,109.5102,44725.0
2019-02-28 11:35:00,118.58,118.66,118.49,118.56,25407.0,109.5102,109.584,109.427,109.4917,25407.0
2019-02-28 11:40:00,118.57,118.77,118.51,118.72,66577.0,109.5009,109.6856,109.4455,109.6395,66577.0
2019-02-28 11:45:00,118.69,118.97,118.69,118.97,26144.0,109.6117,109.8703,109.6117,109.8703,26144.0
2019-02-28 11:50:00,118.96,118.99,118.79,118.88,24162.0,109.8611,109.8888,109.7041,109.7872,24162.0
2019-02-28 11:55:00,118.88,118.88,118.21,118.5,27755.0,109.7872,109.7872,109.1685,109.4363,27755.0
2019-02-28 12:00:00,118.45,118.45,118.25,118.36,7245.0,109.3901,109.3901,109.2054,109.307,7245.0
2019-02-28 12:05:00,118.34,118.46,118.33,118.39,10030.0,109.2885,109.3993,109.2793,109.3347,10030.0
2019-02-28 12:10:00,118.37,118.44,118.36,118.37,9169.0,109.3162,109.3809,109.307,109.3162,9169.0
2019-02-28 12:15:00,118.37,118.38,118.24,118.31,13979.0,109.3162,109.3255,109.1962,109.2608,13979.0
2019-02-28 12:20:00,118.3,118.38,118.29,118.33,10332.0,109.2516,109.3255,109.2423,109.2793,10332.0
2019-02-28 12:25:00,118.32,118.32,118.21,118.27,4458.0,109.27,109.27,109.1685,109.2239,4458.0
2019-02-28 12:30:00,118.27,118.33,118.26,118.32,12306.0,109.2239,109.2793,109.2146,109.27,12306.0
2019-02-28 12:35:00,118.3,118.38,118.23,118.31,4816.0,109.2516,109.3255,109.1869,109.2608,4816.0
2019-02-28 12:40:00,118.34,118.37,118.25,118.37,64679.0,109.2885,109.3162,109.2054,109.3162,64679.0
2019-02-28 12:45:00,118.35,118.48,118.31,118.32,6238.0,109.2978,109.4178,109.2608,109.27,6238.0
2019-02-28 12:50:00,118.3,118.32,118.25,118.29,4769.0,109.2516,109.27,109.2054,109.2423,4769.0
2019-02-28 12:55:00,118.28,118.37,118.25,118.37,6574.0,109.2331,109.3162,109.2054,109.3162,6574.0
2019-02-28 13:00:00,118.36,118.46,118.35,118.35,8528.0,109.307,109.3993,109.2978,109.2978,8528.0
2019-02-28 13:05:00,118.38,118.43,118.3,118.35,6175.0,109.3255,109.3716,109.2516,109.2978,6175.0
2019-02-28 13:10:00,118.36,118.36,118.26,118.3,5520.0,109.307,109.307,109.2146,109.2516,5520.0
2019-02-28 13:15:00,118.27,118.35,118.27,118.35,5725.0,109.2239,109.2978,109.2239,109.2978,5725.0
2019-02-28 13:20:00,118.34,118.35,118.2,118.23,9854.0,109.2885,109.2978,109.1592,109.1869,9854.0
2019-02-28 13:25:00,118.24,118.24,118.11,118.15,12549.0,109.1962,109.1962,109.0761,109.113,12549.0
2019-02-28 13:30:00,118.13,118.2,118.1,118.18,7312.0,109.0946,109.1592,109.0669,109.1408,7312.0
2019-02-28 13:35:00,118.19,118.28,118.17,118.26,4321.0,109.15,109.2331,109.1315,109.2146,4321.0
2019-02-28 13:40:00,118.26,118.29,118.12,118.12,5679.0,109.2146,109.2423,109.0853,109.0853,5679.0
2019-02-28 13:45:00,118.11,118.17,118.07,118.16,6685.0,109.0761,109.1315,109.0392,109.1223,6685.0
2019-02-28 13:50:00,118.17,118.22,118.14,118.17,4738.0,109.1315,109.1777,109.1038,109.1315,4738.0
2019-02-28 13:55:00,118.18,118.23,118.16,118.2,8197.0,109.1408,109.1869,109.1223,109.1592,8197.0
2019-02-28 14:00:00,118.2,118.26,118.12,118.17,12406.0,109.1592,109.2146,109.0853,109.1315,12406.0
2019-02-28 14:05:00,118.17,118.17,118.09,118.14,6373.0,109.1315,109.1315,109.0576,109.1038,6373.0
2019-02-28 14:10:00,118.14,118.34,118.14,118.33,13303.0,109.1038,109.2885,109.1038,109.2793,13303.0
2019-02-28 14:15:00,118.33,118.41,118.31,118.35,6269.0,109.2793,109.3532,109.2608,109.2978,6269.0
2019-02-28 14:20:00,118.35,118.52,118.35,118.5,6092.0,109.2978,109.4547,109.2978,109.4363,6092.0
2019-02-28 14:25:00,118.5,118.55,118.48,118.54,7541.0,109.4363,109.4825,109.4178,109.4732,7541.0
2019-02-28 14:30:00,118.55,118.56,118.38,118.39,9150.0,109.4825,109.4917,109.3255,109.3347,9150.0
2019-02-28 14:35:00,118.4,118.49,118.37,118.39,8008.0,109.3439,109.427,109.3162,109.3347,8008.0
2019-02-28 14:40:00,118.38,118.5,118.31,118.5,10702.0,109.3255,109.4363,109.2608,109.4363,10702.0
2019-02-28 14:45:00,118.48,118.48,118.34,118.36,3926.0,109.4178,109.4178,109.2885,109.307,3926.0
2019-02-28 14:50:00,118.35,118.35,118.28,118.29,5631.0,109.2978,109.2978,109.2331,109.2423,5631.0
2019-02-28 14:55:00,118.25,118.44,118.24,118.43,8991.0,109.2054,109.3809,109.1962,109.3716,8991.0
2019-02-28 15:00:00,118.43,118.72,118.43,118.69,11840.0,109.3716,109.6395,109.3716,109.6117,11840.0
2019-02-28 15:05:00,118.69,118.94,118.68,118.93,21341.0,109.6117,109.8426,109.6025,109.8334,21341.0
2019-02-28 15:10:00,118.96,119.02,118.83,118.91,35502.0,109.8611,109.9165,109.741,109.8149,35502.0
2019-02-28 15:15:00,118.91,118.92,118.8,118.92,37802.0,109.8149,109.8242,109.7133,109.8242,37802.0
2019-02-28 15:20:00,118.92,118.93,118.73,118.74,121332.0,109.8242,109.8334,109.6487,109.6579,121332.0
2019-02-28 15:25:00,118.74,118.84,118.74,118.82,15037.0,109.6579,109.7503,109.6579,109.7318,15037.0
2019-02-28 15:30:00,118.81,118.94,118.79,118.92,19079.0,109.7226,109.8426,109.7041,109.8242,19079.0
2019-02-28 15:35:00,118.91,118.92,118.61,118.63,79790.0,109.8149,109.8242,109.5379,109.5563,79790.0
2019-02-28 15:40:00,118.61,118.73,118.52,118.61,28722.0,109.5379,109.6487,109.4547,109.5379,28722.0
2019-02-28 15:45:00,118.59,118.6,118.45,118.57,31932.0,109.5194,109.5286,109.3901,109.5009,31932.0
2019-02-28 15:50:00,118.57,118.59,118.49,118.5,35302.0,109.5009,109.5194,109.427,109.4363,35302.0
2019-02-28 15:55:00,118.5,118.58,118.38,118.46,94818.0,109.4363,109.5102,109.3255,109.3993,94818.0
2019-03-01 09:30:00,119.57,120.15,119.13,119.87,49575.0,110.4244,110.9601,110.0181,110.7015,49575.0
2019-03-01 09:35:00,119.9,120.2,119.82,120.01,14210.0,110.7292,111.0063,110.6553,110.8308,14210.0
2019-03-01 09:40:00,119.99,120.18,119.69,119.74,17716.0,110.8123,110.9878,110.5353,110.5814,17716.0
2019-03-01 09:45:00,119.87,120.16,119.8,119.84,42196.0,110.7015,110.9693,110.6368,110.6738,42196.0
2019-03-01 09:50:00,119.86,119.86,119.53,119.61,4935.0,110.6923,110.6923,110.3875,110.4614,4935.0
2019-03-01 09:55:00,119.62,119.62,119.37,119.42,7174.0,110.4706,110.4706,110.2397,110.2859,7174.0
2019-03-01 10:00:00,119.38,119.57,119.25,119.44,18068.0,110.249,110.4244,110.1289,110.3044,18068.0
2019-03-01 10:05:00,119.4,119.5,119.19,119.22,7857.0,110.2674,110.3598,110.0735,110.1012,7857.0
2019-03-01 10:10:00,119.25,119.31,119.13,119.17,14800.0,110.1289,110.1843,110.0181,110.055,14800.0
2019-03-01 10:15:00,119.17,119.19,119.02,119.16,27510.0,110.055,110.0735,109.9165,110.0458,27510.0
2019-03-01 10:20:00,119.2,119.35,119.14,119.34,9405.0,110.0827,110.2213,110.0273,110.212,9405.0
2019-03-01 10:25:00,119.31,119.61,119.31,119.56,23689.0,110.1843,110.4614,110.1843,110.4152,23689.0
2019-03-01 10:30:00,119.55,119.73,119.5,119.73,12202.0,110.406,110.5722,110.3598,110.5722,12202.0
2019-03-01 10:35:00,119.73,119.82,119.61,119.79,18332.0,110.5722,110.6553,110.4614,110.6276,18332.0
2019-03-01 10:40:00,119.82,119.87,119.75,119.83,15029.0,110.6553,110.7015,110.5907,110.6646,15029.0
2019-03-01 10:45:00,119.82,119.83,119.66,119.73,18593.0,110.6553,110.6646,110.5076,110.5722,18593.0
2019-03-01 10:50:00,119.73,119.87,119.69,119.83,17205.0,110.5722,110.7015,110.5353,110.6646,17205.0
2019-03-01 10:55:00,119.85,119.85,119.78,119.79,28503.0,110.683,110.683,110.6184,110.6276,28503.0
2019-03-01 11:00:00,119.8,119.86,119.73,119.86,40971.0,110.6368,110.6923,110.5722,110.6923,40971.0
2019-03-01 11:05:00,119.86,119.86,119.58,119.59,11219.0,110.6923,110.6923,110.4337,110.4429,11219.0
2019-03-01 11:10:00,119.59,119.65,119.53,119.59,13056.0,110.4429,110.4983,110.3875,110.4429,13056.0
2019-03-01 11:15:00,119.57,119.59,119.49,119.58,12168.0,110.4244,110.4429,110.3506,110.4337,12168.0
2019-03-01 11:20:00,119.55,119.64,119.53,119.63,10456.0,110.406,110.4891,110.3875,110.4798,10456.0
2019-03-01 11:25:00,119.63,119.71,119.62,119.63,9955.0,110.4798,110.5537,110.4706,110.4798,9955.0
2019-03-01 11:30:00,119.63,119.67,119.46,119.47,10036.0,110.4798,110.5168,110.3229,110.3321,10036.0
2019-03-01 11:35:00,119.46,119.46,119.3,119.35,8642.0,110.3229,110.3229,110.1751,110.2213,8642.0
2019-03-01 11:40:00,119.33,119.33,119.19,119.31,9473.0,110.2028,110.2028,110.0735,110.1843,9473.0
2019-03-01 11:45:00,119.32,119.33,119.14,119.17,5840.0,110.1936,110.2028,110.0273,110.055,5840.0
2019-03-01 11:50:00,119.15,119.16,119.01,119.04,8464.0,110.0366,110.0458,109.9073,109.935,8464.0
2019-03-01 11:55:00,119.02,119.23,118.99,119.23,9301.0,109.9165,110.1104,109.8888,110.1104,9301.0
2019-03-01 12:00:00,119.23,119.25,119.19,119.22,7860.0,110.1104,110.1289,110.0735,110.1012,7860.0
2019-03-01 12:05:00,119.24,119.49,119.23,119.44,13200.0,110.1197,110.3506,110.1104,110.3044,13200.0
2019-03-01 12:10:00,119.43,119.44,119.28,119.3,13134.0,110.2951,110.3044,110.1566,110.1751,13134.0
2019-03-01 12:15:00,119.28,119.28,119.12,119.13,4897.0,110.1566,110.1566,110.0089,110.0181,4897.0
2019-03-01 12:20:00,119.12,119.21,119.11,119.21,15813.0,110.0089,110.092,109.9996,110.092,15813.0
2019-03-01 12:25:00,119.24,119.37,119.21,119.34,6907.0,110.1197,110.2397,110.092,110.212,6907.0
2019-03-01 12:30:00,119.34,119.47,119.34,119.47,7479.0,110.212,110.3321,110.212,110.3321,7479.0
2019-03-01 12:35:00,119.45,119.5,118.7,118.75,28317.0,110.3136,110.3598,109.621,109.6672,28317.0
2019-03-01 12:40:00,118.71,118.93,118.57,118.89,23063.0,109.6302,109.8334,109.5009,109.7964,23063.0
2019-03-01 12:45:00,118.86,118.91,118.83,118.88,10754.0,109.7687,109.8149,109.741,109.7872,10754.0
2019-03-01 12:50:00,118.88,118.92,118.81,118.84,15356.0,109.7872,109.8242,109.7226,109.7503,15356.0
2019-03-01 12:55:00,118.85,118.91,118.72,118.72,8342.0,109.7595,109.8149,109.6395,109.6395,8342.0
2019-03-01 13:00:00,118.75,118.92,118.73,118.89,20553.0,109.6672,109.8242,109.6487,109.7964,20553.0
2019-03-01 13:05:00,118.89,119.02,118.88,119.01,8837.0,109.7964,109.9165,109.7872,109.9073,8837.0
2019-03-01 13:10:00,118.99,119.08,118.95,119.04,8500.0,109.8888,109.9719,109.8519,109.935,8500.0
2019-03-01 13:15:00,119.05,119.06,118.84,118.86,22217.0,109.9442,109.9534,109.7503,109.7687,22217.0
2019-03-01 13:20:00,118.86,118.86,118.64,118.65,13942.0,109.7687,109.7687,109.5656,109.5748,13942.0
2019-03-01 13:25:00,118.65,118.85,118.65,118.8,9203.0,109.5748,109.7595,109.5748,109.7133,9203.0
2019-03-01 13:30:00,118.81,118.91,118.76,118.91,8754.0,109.7226,109.8149,109.6764,109.8149,8754.0
2019-03-01 13:35:00,118.92,119.05,118.89,118.99,8494.0,109.8242,109.9442,109.7964,109.8888,8494.0
2019-03-01 13:40:00,119.0,119.03,118.91,118.95,6600.0,109.898,109.9257,109.8149,109.8519,6600.0
2019-03-01 13:45:00,118.94,119.04,118.94,119.02,11941.0,109.8426,109.935,109.8426,109.9165,11941.0
2019-03-01 13:50:00,119.0,119.0,118.86,118.86,5024.0,109.898,109.898,109.7687,109.7687,5024.0
2019-03-01 13:55:00,118.89,118.92,118.83,118.88,11237.0,109.7964,109.8242,109.741,109.7872,11237.0
2019-03-01 14:00:00,118.91,119.19,118.87,119.09,38740.0,109.8149,110.0735,109.778,109.9812,38740.0
2019-03-01 14:05:00,119.09,119.25,119.07,119.24,9078.0,109.9812,110.1289,109.9627,110.1197,9078.0
2019-03-01 14:10:00,119.29,119.36,119.23,119.31,10962.0,110.1659,110.2305,110.1104,110.1843,10962.0
2019-03-01 14:15:00,119.32,119.37,119.29,119.33,10896.0,110.1936,110.2397,110.1659,110.2028,10896.0
2019-03-01 14:20:00,119.34,119.5,119.32,119.5,10058.0,110.212,110.3598,110.1936,110.3598,10058.0
2019-03-01 14:25:00,119.46,119.5,119.44,119.5,9832.0,110.3229,110.3598,110.3044,110.3598,9832.0
2019-03-01 14:30:00,119.48,119.5,119.31,119.31,10995.0,110.3413,110.3598,110.1843,110.1843,10995.0
2019-03-01 14:35:00,119.31,119.36,119.26,119.28,8410.0,110.1843,110.2305,110.1381,110.1566,8410.0
2019-03-01 14:40:00,119.28,119.32,119.27,119.31,10049.0,110.1566,110.1936,110.1474,110.1843,10049.0
2019-03-01 14:45:00,119.32,119.33,119.16,119.19,8479.0,110.1936,110.2028,110.0458,110.0735,8479.0
2019-03-01 14:50:00,119.17,119.27,119.15,119.24,6544.0,110.055,110.1474,110.0366,110.1197,6544.0
2019-03-01 14:55:00,119.26,119.33,119.25,119.3,6803.0,110.1381,110.2028,110.1289,110.1751,6803.0
2019-03-01 15:00:00,119.28,119.32,119.22,119.32,6490.0,110.1566,110.1936,110.1012,110.1936,6490.0
2019-03-01 15:05:00,119.31,119.4,119.29,119.29,10738.0,110.1843,110.2674,110.1659,110.1659,10738.0
2019-03-01 15:10:00,119.3,119.32,119.26,119.31,12364.0,110.1751,110.1936,110.1381,110.1843,12364.0
2019-03-01 15:15:00,119.31,119.48,119.3,119.48,18696.0,110.1843,110.3413,110.1751,110.3413,18696.0
2019-03-01 15:20:00,119.46,119.46,119.31,119.42,23459.0,110.3229,110.3229,110.1843,110.2859,23459.0
2019-03-01 15:25:00,119.39,119.48,119.38,119.46,10426.0,110.2582,110.3413,110.249,110.3229,10426.0
2019-03-01 15:30:00,119.46,119.49,119.33,119.38,16298.0,110.3229,110.3506,110.2028,110.249,16298.0
2019-03-01 15:35:00,119.37,119.48,119.33,119.45,15444.0,110.2397,110.3413,110.2028,110.3136,15444.0
2019-03-01 15:40:00,119.46,119.52,119.43,119.5,22781.0,110.3229,110.3783,110.2951,110.3598,22781.0
2019-03-01 15:45:00,119.52,119.61,119.51,119.51,32517.0,110.3783,110.4614,110.369,110.369,32517.0
2019-03-01 15:50:00,119.5,119.52,119.45,119.48,31312.0,110.3598,110.3783,110.3136,110.3413,31312.0
2019-03-01 15:55:00,119.48,119.57,119.42,119.53,87034.0,110.3413,110.4244,110.2859,110.3875,87034.0
2019-03-04 09:30:00,120.31,120.34,119.66,119.7,34877.0,111.1078,111.1355,110.5076,110.5445,34877.0
2019-03-04 09:35:00,119.6,119.6,119.22,119.34,4278.0,110.4521,110.4521,110.1012,110.212,4278.0
2019-03-04 09:40:00,119.27,119.34,119.0,119.18,2100.0,110.1474,110.212,109.898,110.0643,2100.0
2019-03-04 09:45:00,119.16,119.3,118.96,119.07,14375.0,110.0458,110.1751,109.8611,109.9627,14375.0
2019-03-04 09:50:00,119.08,119.09,118.67,118.8,5400.0,109.9719,109.9812,109.5933,109.7133,5400.0
2019-03-04 09:55:00,118.7,119.33,118.7,119.18,20081.0,109.621,110.2028,109.621,110.0643,20081.0
2019-03-04 10:00:00,119.21,119.51,119.05,119.49,15444.0,110.092,110.369,109.9442,110.3506,15444.0
2019-03-04 10:05:00,119.51,119.74,119.36,119.4,15102.0,110.369,110.5814,110.2305,110.2674,15102.0
2019-03-04 10:10:00,119.38,119.71,119.3,119.63,17662.0,110.249,110.5537,110.1751,110.4798,17662.0
2019-03-04 10:15:00,119.72,119.79,119.53,119.79,10962.0,110.563,110.6276,110.3875,110.6276,10962.0
2019-03-04 10:20:00,119.76,119.85,119.68,119.85,22001.0,110.5999,110.683,110.526,110.683,22001.0
2019-03-04 10:25:00,119.86,120.02,119.85,119.86,38068.0,110.6923,110.84,110.683,110.6923,38068.0
2019-03-04 10:30:00,119.82,119.84,119.67,119.67,9234.0,110.6553,110.6738,110.5168,110.5168,9234.0
2019-03-04 10:35:00,119.65,119.71,119.43,119.43,23575.0,110.4983,110.5537,110.2951,110.2951,23575.0
2019-03-04 10:40:00,119.48,119.57,119.47,119.55,19951.0,110.3413,110.4244,110.3321,110.406,19951.0
2019-03-04 10:45:00,119.54,119.67,119.41,119.56,22737.0,110.3967,110.5168,110.2767,110.4152,22737.0
2019-03-04 10:50:00,119.54,119.54,119.33,119.44,14120.0,110.3967,110.3967,110.2028,110.3044,14120.0
2019-03-04 10:55:00,119.46,119.53,119.42,119.44,11938.0,110.3229,110.3875,110.2859,110.3044,11938.0
2019-03-04 11:00:00,119.46,119.53,119.26,119.35,9061.0,110.3229,110.3875,110.1381,110.2213,9061.0
2019-03-04 11:05:00,119.36,119.5,119.29,119.42,10773.0,110.2305,110.3598,110.1659,110.2859,10773.0
2019-03-04 11:10:00,119.4,119.6,119.36,119.57,6971.0,110.2674,110.4521,110.2305,110.4244,6971.0
2019-03-04 11:15:00,119.6,119.72,119.42,119.7,10824.0,110.4521,110.563,110.2859,110.5445,10824.0
2019-03-04 11:20:00,119.67,119.67,119.34,119.34,9029.0,110.5168,110.5168,110.212,110.212,9029.0
2019-03-04 11:25:00,119.35,119.48,119.33,119.38,14715.0,110.2213,110.3413,110.2028,110.249,14715.0
2019-03-04 11:30:00,119.38,119.45,119.27,119.32,8538.0,110.249,110.3136,110.1474,110.1936,8538.0
2019-03-04 11:35:00,119.31,119.44,119.26,119.36,10447.0,110.1843,110.3044,110.1381,110.2305,10447.0
2019-03-04 11:40:00,119.33,119.36,119.18,119.2,21803.0,110.2028,110.2305,110.0643,110.0827,21803.0
2019-03-04 11:45:00,119.22,119.27,119.1,119.14,7651.0,110.1012,110.1474,109.9904,110.0273,7651.0
2019-03-04 11:50:00,119.18,119.22,119.04,119.18,7400.0,110.0643,110.1012,109.935,110.0643,7400.0
2019-03-04 11:55:00,119.14,119.18,118.94,119.14,8999.0,110.0273,110.0643,109.8426,110.0273,8999.0
2019-03-04 12:00:00,119.06,119.39,119.06,119.39,9414.0,109.9534,110.2582,109.9534,110.2582,9414.0
2019-03-04 12:05:00,119.35,119.37,119.23,119.26,8811.0,110.2213,110.2397,110.1104,110.1381,8811.0
2019-03-04 12:10:00,119.25,119.25,119.0,119.0,7683.0,110.1289,110.1289,109.898,109.898,7683.0
2019-03-04 12:15:00,119.01,119.03,118.71,118.73,16677.0,109.9073,109.9257,109.6302,109.6487,16677.0
2019-03-04 12:20:00,118.77,118.87,118.72,118.75,7200.0,109.6856,109.778,109.6395,109.6672,7200.0
2019-03-04 12:25:00,118.76,118.95,118.72,118.95,5261.0,109.6764,109.8519,109.6395,109.8519,5261.0
2019-03-04 12:30:00,118.97,119.08,118.95,119.06,4113.0,109.8703,109.9719,109.8519,109.9534,4113.0
2019-03-04 12:35:00,119.04,119.06,118.84,118.9,4920.0,109.935,109.9534,109.7503,109.8057,4920.0
2019-03-04 12:40:00,118.87,118.87,118.71,118.73,5200.0,109.778,109.778,109.6302,109.6487,5200.0
2019-03-04 12:45:00,118.67,118.69,118.52,118.59,5912.0,109.5933,109.6117,109.4547,109.5194,5912.0
2019-03-04 12:50:00,118.6,118.73,118.59,118.61,3050.0,109.5286,109.6487,109.5194,109.5379,3050.0
2019-03-04 12:55:00,118.6,118.67,118.54,118.66,8726.0,109.5286,109.5933,109.4732,109.584,8726.0
2019-03-04 13:00:00,118.64,118.64,118.51,118.55,8857.0,109.5656,109.5656,109.4455,109.4825,8857.0
2019-03-04 13:05:00,118.5,118.57,118.45,118.5,8082.0,109.4363,109.5009,109.3901,109.4363,8082.0
2019-03-04 13:10:00,118.5,118.62,118.5,118.56,7225.0,109.4363,109.5471,109.4363,109.4917,7225.0
2019-03-04 13:15:00,118.57,118.7,118.56,118.67,6639.0,109.5009,109.621,109.4917,109.5933,6639.0
2019-03-04 13:20:00,118.67,118.76,118.65,118.73,5931.0,109.5933,109.6764,109.5748,109.6487,5931.0
2019-03-04 13:25:00,118.71,118.83,118.6,118.83,8381.0,109.6302,109.741,109.5286,109.741,8381.0
2019-03-04 13:30:00,118.83,118.86,118.67,118.67,10593.0,109.741,109.7687,109.5933,109.5933,10593.0
2019-03-04 13:35:00,118.68,118.77,118.68,118.75,7379.0,109.6025,109.6856,109.6025,109.6672,7379.0
2019-03-04 13:40:00,118.71,118.96,118.7,118.96,7588.0,109.6302,109.8611,109.621,109.8611,7588.0
2019-03-04 13:45:00,118.96,118.97,118.84,118.84,4377.0,109.8611,109.8703,109.7503,109.7503,4377.0
2019-03-04 13:50:00,118.84,119.08,118.79,119.05,16913.0,109.7503,109.9719,109.7041,109.9442,16913.0
2019-03-04 13:55:00,119.04,119.11,118.94,118.94,4248.0,109.935,109.9996,109.8426,109.8426,4248.0
2019-03-04 14:00:00,118.97,118.98,118.85,118.92,10005.0,109.8703,109.8796,109.7595,109.8242,10005.0
2019-03-04 14:05:00,118.91,119.05,118.89,118.94,10055.0,109.8149,109.9442,109.7964,109.8426,10055.0
2019-03-04 14:10:00,118.93,119.0,118.86,118.87,10890.0,109.8334,109.898,109.7687,109.778,10890.0
2019-03-04 14:15:00,118.87,118.96,118.83,118.91,9256.0,109.778,109.8611,109.741,109.8149,9256.0
2019-03-04 14:20:00,118.91,118.97,118.9,118.95,9010.0,109.8149,109.8703,109.8057,109.8519,9010.0
2019-03-04 14:25:00,118.95,119.0,118.9,118.92,19432.0,109.8519,109.898,109.8057,109.8242,19432.0
2019-03-04 14:30:00,118.93,118.95,118.74,118.78,11570.0,109.8334,109.8519,109.6579,109.6949,11570.0
2019-03-04 14:35:00,118.78,118.81,118.69,118.76,16666.0,109.6949,109.7226,109.6117,109.6764,16666.0
2019-03-04 14:40:00,118.73,118.81,118.71,118.76,9118.0,109.6487,109.7226,109.6302,109.6764,9118.0
2019-03-04 14:45:00,118.75,118.75,118.58,118.64,16497.0,109.6672,109.6672,109.5102,109.5656,16497.0
2019-03-04 14:50:00,118.66,118.77,118.64,118.75,22378.0,109.584,109.6856,109.5656,109.6672,22378.0
2019-03-04 14:55:00,118.73,118.73,118.53,118.53,6938.0,109.6487,109.6487,109.464,109.464,6938.0
2019-03-04 15:00:00,118.55,118.57,118.45,118.55,16526.0,109.4825,109.5009,109.3901,109.4825,16526.0
2019-03-04 15:05:00,118.56,118.65,118.53,118.53,11350.0,109.4917,109.5748,109.464,109.464,11350.0
2019-03-04 15:10:00,118.53,118.65,118.52,118.62,20226.0,109.464,109.5748,109.4547,109.5471,20226.0
2019-03-04 15:15:00,118.63,118.68,118.54,118.65,14074.0,109.5563,109.6025,109.4732,109.5748,14074.0
2019-03-04 15:20:00,118.64,118.68,118.56,118.58,15451.0,109.5656,109.6025,109.4917,109.5102,15451.0
2019-03-04 15:25:00,118.57,118.79,118.57,118.73,31533.0,109.5009,109.7041,109.5009,109.6487,31533.0
2019-03-04 15:30:00,118.72,118.79,118.66,118.7,19118.0,109.6395,109.7041,109.584,109.621,19118.0
2019-03-04 15:35:00,118.7,118.74,118.61,118.65,23785.0,109.621,109.6579,109.5379,109.5748,23785.0
2019-03-04 15:40:00,118.65,118.69,118.56,118.66,31926.0,109.5748,109.6117,109.4917,109.584,31926.0
2019-03-04 15:45:00,118.69,118.87,118.67,118.82,37272.0,109.6117,109.778,109.5933,109.7318,37272.0
2019-03-04 15:50:00,118.82,118.88,118.75,118.8,52158.0,109.7318,109.7872,109.6672,109.7133,52158.0
2019-03-04 15:55:00,118.79,118.91,118.71,118.89,82717.0,109.7041,109.8149,109.6302,109.7964,82717.0
2019-03-05 09:30:00,119.85,120.0,119.44,119.87,48551.0,110.683,110.8215,110.3044,110.7015,48551.0
2019-03-05 09:35:00,119.76,119.78,119.17,119.3,16665.0,110.5999,110.6184,110.055,110.1751,16665.0
2019-03-05 09:40:00,119.21,119.65,119.13,119.58,10393.0,110.092,110.4983,110.0181,110.4337,10393.0
2019-03-05 09:45:00,119.54,119.69,119.41,119.66,31749.0,110.3967,110.5353,110.2767,110.5076,31749.0
2019-03-05 09:50:00,119.63,119.74,119.42,119.63,5677.0,110.4798,110.5814,110.2859,110.4798,5677.0
2019-03-05 09:55:00,119.65,119.96,119.6,119.77,10494.0,110.4983,110.7846,110.4521,110.6091,10494.0
2019-03-05 10:00:00,119.78,120.0,119.73,119.76,9483.0,110.6184,110.8215,110.5722,110.5999,9483.0
2019-03-05 10:05:00,119.76,119.9,119.66,119.67,10129.0,110.5999,110.7292,110.5076,110.5168,10129.0
2019-03-05 10:10:00,119.7,119.7,119.26,119.27,18126.0,110.5445,110.5445,110.1381,110.1474,18126.0
2019-03-05 10:15:00,119.27,119.41,119.23,119.35,8675.0,110.1474,110.2767,110.1104,110.2213,8675.0
2019-03-05 10:20:00,119.25,119.44,119.24,119.42,4327.0,110.1289,110.3044,110.1197,110.2859,4327.0
2019-03-05 10:25:00,119.4,119.47,119.2,119.25,11423.0,110.2674,110.3321,110.0827,110.1289,11423.0
2019-03-05 10:30:00,119.26,119.33,119.17,119.19,74484.0,110.1381,110.2028,110.055,110.0735,74484.0
2019-03-05 10:35:00,119.24,119.3,119.18,119.18,13716.0,110.1197,110.1751,110.0643,110.0643,13716.0
2019-03-05 10:40:00,119.22,119.23,119.08,119.17,9675.0,110.1012,110.1104,109.9719,110.055,9675.0
2019-03-05 10:45:00,119.2,119.21,118.97,119.1,8151.0,110.0827,110.092,109.8703,109.9904,8151.0
2019-03-05 10:50:00,119.14,119.21,119.09,119.21,6542.0,110.0273,110.092,109.9812,110.092,6542.0
2019-03-05 10:55:00,119.19,119.25,119.16,119.21,16016.0,110.0735,110.1289,110.0458,110.092,16016.0
2019-03-05 11:00:00,119.21,119.24,118.93,119.22,14708.0,110.092,110.1197,109.8334,110.1012,14708.0
2019-03-05 11:05:00,119.2,119.27,119.11,119.26,7301.0,110.0827,110.1474,109.9996,110.1381,7301.0
2019-03-05 11:10:00,119.26,119.28,119.18,119.19,15840.0,110.1381,110.1566,110.0643,110.0735,15840.0
2019-03-05 11:15:00,119.18,119.53,119.18,119.53,43200.0,110.0643,110.3875,110.0643,110.3875,43200.0
2019-03-05 11:20:00,119.52,119.52,119.44,119.47,4873.0,110.3783,110.3783,110.3044,110.3321,4873.0
2019-03-05 11:25:00,119.5,119.58,119.47,119.48,12809.0,110.3598,110.4337,110.3321,110.3413,12809.0
2019-03-05 11:30:00,119.48,119.55,119.44,119.5,28685.0,110.3413,110.406,110.3044,110.3598,28685.0
2019-03-05 11:35:00,119.52,119.62,119.51,119.6,9253.0,110.3783,110.4706,110.369,110.4521,9253.0
2019-03-05 11:40:00,119.59,119.68,119.56,119.61,10789.0,110.4429,110.526,110.4152,110.4614,10789.0
2019-03-05 11:45:00,119.57,119.6,119.52,119.59,9156.0,110.4244,110.4521,110.3783,110.4429,9156.0
2019-03-05 11:50:00,119.59,119.59,119.44,119.46,13898.0,110.4429,110.4429,110.3044,110.3229,13898.0
2019-03-05 11:55:00,119.44,119.44,119.27,119.43,14109.0,110.3044,110.3044,110.1474,110.2951,14109.0
2019-03-05 12:00:00,119.4,119.54,119.39,119.53,5755.0,110.2674,110.3967,110.2582,110.3875,5755.0
2019-03-05 12:05:00,119.56,119.56,119.46,119.48,5747.0,110.4152,110.4152,110.3229,110.3413,5747.0
2019-03-05 12:10:00,119.48,119.49,119.39,119.42,9241.0,110.3413,110.3506,110.2582,110.2859,9241.0
2019-03-05 12:15:00,119.42,119.44,119.39,119.39,9181.0,110.2859,110.3044,110.2582,110.2582,9181.0
2019-03-05 12:20:00,119.37,119.52,119.33,119.52,10586.0,110.2397,110.3783,110.2028,110.3783,10586.0
2019-03-05 12:25:00,119.54,119.66,119.51,119.51,21893.0,110.3967,110.5076,110.369,110.369,21893.0
2019-03-05 12:30:00,119.48,119.5,119.41,119.48,8404.0,110.3413,110.3598,110.2767,110.3413,8404.0
2019-03-05 12:35:00,119.47,119.47,119.29,119.4,15480.0,110.3321,110.3321,110.1659,110.2674,15480.0
2019-03-05 12:40:00,119.41,119.47,119.37,119.38,7171.0,110.2767,110.3321,110.2397,110.249,7171.0
2019-03-05 12:45:00,119.33,119.39,119.33,119.35,8351.0,110.2028,110.2582,110.2028,110.2213,8351.0
2019-03-05 12:50:00,119.35,119.39,119.26,119.35,6533.0,110.2213,110.2582,110.1381,110.2213,6533.0
2019-03-05 12:55:00,119.36,119.38,119.31,119.37,5281.0,110.2305,110.249,110.1843,110.2397,5281.0
2019-03-05 13:00:00,119.4,119.46,119.4,119.45,5322.0,110.2674,110.3229,110.2674,110.3136,5322.0
2019-03-05 13:05:00,119.46,119.53,119.44,119.49,5191.0,110.3229,110.3875,110.3044,110.3506,5191.0
2019-03-05 13:10:00,119.47,119.57,119.47,119.57,4792.0,110.3321,110.4244,110.3321,110.4244,4792.0
2019-03-05 13:15:00,119.58,119.66,119.52,119.53,38317.0,110.4337,110.5076,110.3783,110.3875,38317.0
2019-03-05 13:20:00,119.5,119.51,119.34,119.34,53512.0,110.3598,110.369,110.212,110.212,53512.0
2019-03-05 13:25:00,119.34,119.45,119.31,119.39,10489.0,110.212,110.3136,110.1843,110.2582,10489.0
2019-03-05 13:30:00,119.38,119.43,119.32,119.39,11982.0,110.249,110.2951,110.1936,110.2582,11982.0
2019-03-05 13:35:00,119.4,119.53,119.36,119.48,30159.0,110.2674,110.3875,110.2305,110.3413,30159.0
2019-03-05 13:40:00,119.47,119.5,119.33,119.34,14659.0,110.3321,110.3598,110.2028,110.212,14659.0
2019-03-05 13:45:00,119.36,119.43,119.33,119.41,11628.0,110.2305,110.2951,110.2028,110.2767,11628.0
2019-03-05 13:50:00,119.41,119.57,119.39,119.53,30120.0,110.2767,110.4244,110.2582,110.3875,30120.0
2019-03-05 13:55:00,119.55,119.56,119.46,119.47,11900.0,110.406,110.4152,110.3229,110.3321,11900.0
2019-03-05 14:00:00,119.46,119.49,119.42,119.45,13502.0,110.3229,110.3506,110.2859,110.3136,13502.0
2019-03-05 14:05:00,119.44,119.54,119.44,119.47,13061.0,110.3044,110.3967,110.3044,110.3321,13061.0
2019-03-05 14:10:00,119.47,119.51,119.44,119.5,9533.0,110.3321,110.369,110.3044,110.3598,9533.0
2019-03-05 14:15:00,119.49,119.52,119.41,119.46,14021.0,110.3506,110.3783,110.2767,110.3229,14021.0
2019-03-05 14:20:00,119.47,119.62,119.47,119.6,42594.0,110.3321,110.4706,110.3321,110.4521,42594.0
2019-03-05 14:25:00,119.61,119.74,119.56,119.74,26387.0,110.4614,110.5814,110.4152,110.5814,26387.0
2019-03-05 14:30:00,119.74,119.81,119.73,119.73,18147.0,110.5814,110.6461,110.5722,110.5722,18147.0
2019-03-05 14:35:00,119.73,119.75,119.6,119.69,25207.0,110.5722,110.5907,110.4521,110.5353,25207.0
2019-03-05 14:40:00,119.71,119.79,119.66,119.7,10704.0,110.5537,110.6276,110.5076,110.5445,10704.0
2019-03-05 14:45:00,119.7,119.72,119.64,119.64,24745.0,110.5445,110.563,110.4891,110.4891,24745.0
2019-03-05 14:50:00,119.64,119.83,119.64,119.8,10060.0,110.4891,110.6646,110.4891,110.6368,10060.0
2019-03-05 14:55:00,119.81,119.82,119.69,119.69,10910.0,110.6461,110.6553,110.5353,110.5353,10910.0
2019-03-05 15:00:00,119.7,119.73,119.62,119.62,12849.0,110.5445,110.5722,110.4706,110.4706,12849.0
2019-03-05 15:05:00,119.61,119.62,119.5,119.51,13841.0,110.4614,110.4706,110.3598,110.369,13841.0
2019-03-05 15:10:00,119.52,119.52,119.36,119.37,11126.0,110.3783,110.3783,110.2305,110.2397,11126.0
2019-03-05 15:15:00,119.37,119.48,119.33,119.44,13160.0,110.2397,110.3413,110.2028,110.3044,13160.0
2019-03-05 15:20:00,119.44,119.57,119.44,119.55,20293.0,110.3044,110.4244,110.3044,110.406,20293.0
2019-03-05 15:25:00,119.55,119.66,119.52,119.54,21359.0,110.406,110.5076,110.3783,110.3967,21359.0
2019-03-05 15:30:00,119.52,119.62,119.48,119.62,15026.0,110.3783,110.4706,110.3413,110.4706,15026.0
2019-03-05 15:35:00,119.61,119.76,119.59,119.69,21297.0,110.4614,110.5999,110.4429,110.5353,21297.0
2019-03-05 15:40:00,119.69,119.72,119.67,119.7,24587.0,110.5353,110.563,110.5168,110.5445,24587.0
2019-03-05 15:45:00,119.71,119.87,119.7,119.84,35074.0,110.5537,110.7015,110.5445,110.6738,35074.0
2019-03-05 15:50:00,119.84,119.85,119.74,119.76,62280.0,110.6738,110.683,110.5814,110.5999,62280.0
2019-03-05 15:55:00,119.75,119.75,119.59,119.59,92164.0,110.5907,110.5907,110.4429,110.4429,92164.0
2019-03-06 09:30:00,119.99,120.21,119.18,119.4,51547.0,110.8123,111.0155,110.0643,110.2674,51547.0
2019-03-06 09:35:00,119.39,119.72,119.39,119.45,12631.0,110.2582,110.563,110.2582,110.3136,12631.0
2019-03-06 09:40:00,119.4,119.56,119.31,119.43,13928.0,110.2674,110.4152,110.1843,110.2951,13928.0
2019-03-06 09:45:00,119.46,119.85,119.32,119.43,59866.0,110.3229,110.683,110.1936,110.2951,59866.0
2019-03-06 09:50:00,119.41,119.5,119.08,119.17,16546.0,110.2767,110.3598,109.9719,110.055,16546.0
2019-03-06 09:55:00,119.15,119.25,119.06,119.14,31569.0,110.0366,110.1289,109.9534,110.0273,31569.0
2019-03-06 10:00:00,119.16,119.2,118.97,118.98,22446.0,110.0458,110.0827,109.8703,109.8796,22446.0
2019-03-06 10:05:00,119.0,119.2,118.99,119.19,20695.0,109.898,110.0827,109.8888,110.0735,20695.0
2019-03-06 10:10:00,119.2,119.2,118.78,118.81,21964.0,110.0827,110.0827,109.6949,109.7226,21964.0
2019-03-06 10:15:00,118.81,118.86,118.4,118.47,24482.0,109.7226,109.7687,109.3439,109.4086,24482.0
2019-03-06 10:20:00,118.43,118.43,118.14,118.16,51775.0,109.3716,109.3716,109.1038,109.1223,51775.0
2019-03-06 10:25:00,118.18,118.23,118.1,118.1,36347.0,109.1408,109.1869,109.0669,109.0669,36347.0
2019-03-06 10:30:00,118.11,118.39,118.11,118.17,32849.0,109.0761,109.3347,109.0761,109.1315,32849.0
2019-03-06 10:35:00,118.19,118.34,118.17,118.25,20151.0,109.15,109.2885,109.1315,109.2054,20151.0
2019-03-06 10:40:00,118.25,118.62,118.21,118.46,15544.0,109.2054,109.5471,109.1685,109.3993,15544.0
2019-03-06 10:45:00,118.42,118.48,118.3,118.3,17068.0,109.3624,109.4178,109.2516,109.2516,17068.0
2019-03-06 10:50:00,118.32,118.36,118.22,118.23,30896.0,109.27,109.307,109.1777,109.1869,30896.0
2019-03-06 10:55:00,118.23,118.7,118.23,118.54,14900.0,109.1869,109.621,109.1869,109.4732,14900.0
2019-03-06 11:00:00,118.53,119.04,118.53,118.92,19506.0,109.464,109.935,109.464,109.8242,19506.0
2019-03-06 11:05:00,118.9,119.09,118.85,119.02,19678.0,109.8057,109.9812,109.7595,109.9165,19678.0
2019-03-06 11:10:00,119.01,119.02,118.8,118.8,8704.0,109.9073,109.9165,109.7133,109.7133,8704.0
2019-03-06 11:15:00,118.77,118.82,118.64,118.65,9489.0,109.6856,109.7318,109.5656,109.5748,9489.0
2019-03-06 11:20:00,118.65,118.9,118.58,118.88,8864.0,109.5748,109.8057,109.5102,109.7872,8864.0
2019-03-06 11:25:00,118.87,118.87,118.75,118.76,5793.0,109.778,109.778,109.6672,109.6764,5793.0
2019-03-06 11:30:00,118.73,118.99,118.73,118.94,8001.0,109.6487,109.8888,109.6487,109.8426,8001.0
2019-03-06 11:35:00,118.97,119.06,118.9,118.96,6500.0,109.8703,109.9534,109.8057,109.8611,6500.0
2019-03-06 11:40:00,118.94,118.94,118.75,118.83,12641.0,109.8426,109.8426,109.6672,109.741,12641.0
2019-03-06 11:45:00,118.87,119.11,118.86,118.89,23948.0,109.778,109.9996,109.7687,109.7964,23948.0
2019-03-06 11:50:00,118.86,118.86,118.74,118.79,6211.0,109.7687,109.7687,109.6579,109.7041,6211.0
2019-03-06 11:55:00,118.86,118.99,118.86,118.98,6562.0,109.7687,109.8888,109.7687,109.8796,6562.0
2019-03-06 12:00:00,118.95,119.11,118.95,119.11,6041.0,109.8519,109.9996,109.8519,109.9996,6041.0
2019-03-06 12:05:00,119.12,119.33,119.11,119.29,11125.0,110.0089,110.2028,109.9996,110.1659,11125.0
2019-03-06 12:10:00,119.29,119.32,119.09,119.09,9516.0,110.1659,110.1936,109.9812,109.9812,9516.0
2019-03-06 12:15:00,119.11,119.14,118.88,118.93,10006.0,109.9996,110.0273,109.7872,109.8334,10006.0
2019-03-06 12:20:00,118.89,118.99,118.85,118.89,11322.0,109.7964,109.8888,109.7595,109.7964,11322.0
2019-03-06 12:25:00,118.89,119.11,118.89,119.01,23886.0,109.7964,109.9996,109.7964,109.9073,23886.0
2019-03-06 12:30:00,119.04,119.38,119.04,119.38,6186.0,109.935,110.249,109.935,110.249,6186.0
2019-03-06 12:35:00,119.38,119.42,119.31,119.34,16731.0,110.249,110.2859,110.1843,110.212,16731.0
2019-03-06 12:40:00,119.36,119.41,119.27,119.36,7200.0,110.2305,110.2767,110.1474,110.2305,7200.0
2019-03-06 12:45:00,119.28,119.34,119.2,119.3,6372.0,110.1566,110.212,110.0827,110.1751,6372.0
2019-03-06 12:50:00,119.37,119.46,119.27,119.37,5747.0,110.2397,110.3229,110.1474,110.2397,5747.0
2019-03-06 12:55:00,119.41,119.46,119.31,119.31,11660.0,110.2767,110.3229,110.1843,110.1843,11660.0
2019-03-06 13:00:00,119.32,119.48,119.32,119.35,6995.0,110.1936,110.3413,110.1936,110.2213,6995.0
2019-03-06 13:05:00,119.31,119.32,119.21,119.25,3967.0,110.1843,110.1936,110.092,110.1289,3967.0
2019-03-06 13:10:00,119.26,119.34,119.25,119.34,4118.0,110.1381,110.212,110.1289,110.212,4118.0
2019-03-06 13:15:00,119.36,119.46,119.3,119.43,8847.0,110.2305,110.3229,110.1751,110.2951,8847.0
2019-03-06 13:20:00,119.43,119.43,119.29,119.33,7294.0,110.2951,110.2951,110.1659,110.2028,7294.0
2019-03-06 13:25:00,119.34,119.45,119.29,119.44,3700.0,110.212,110.3136,110.1659,110.3044,3700.0
2019-03-06 13:30:00,119.44,119.53,119.41,119.41,6023.0,110.3044,110.3875,110.2767,110.2767,6023.0
2019-03-06 13:35:00,119.42,119.5,119.34,119.5,7879.0,110.2859,110.3598,110.212,110.3598,7879.0
2019-03-06 13:40:00,119.52,119.54,119.43,119.44,7023.0,110.3783,110.3967,110.2951,110.3044,7023.0
2019-03-06 13:45:00,119.45,119.45,119.27,119.27,15142.0,110.3136,110.3136,110.1474,110.1474,15142.0
2019-03-06 13:50:00,119.31,119.5,119.28,119.47,11122.0,110.1843,110.3598,110.1566,110.3321,11122.0
2019-03-06 13:55:00,119.5,119.75,119.5,119.73,13759.0,110.3598,110.5907,110.3598,110.5722,13759.0
2019-03-06 14:00:00,119.73,119.79,119.7,119.76,11278.0,110.5722,110.6276,110.5445,110.5999,11278.0
2019-03-06 14:05:00,119.77,119.77,119.65,119.69,12105.0,110.6091,110.6091,110.4983,110.5353,12105.0
2019-03-06 14:10:00,119.71,119.83,119.65,119.69,8600.0,110.5537,110.6646,110.4983,110.5353,8600.0
2019-03-06 14:15:00,119.69,119.76,119.64,119.67,8588.0,110.5353,110.5999,110.4891,110.5168,8588.0
2019-03-06 14:20:00,119.65,119.76,119.62,119.67,7735.0,110.4983,110.5999,110.4706,110.5168,7735.0
2019-03-06 14:25:00,119.64,119.71,119.61,119.68,16687.0,110.4891,110.5537,110.4614,110.526,16687.0
2019-03-06 14:30:00,119.7,119.72,119.51,119.54,22210.0,110.5445,110.563,110.369,110.3967,22210.0
2019-03-06 14:35:00,119.53,119.57,119.51,119.54,88013.0,110.3875,110.4244,110.369,110.3967,88013.0
2019-03-06 14:40:00,119.56,119.57,119.48,119.55,64094.0,110.4152,110.4244,110.3413,110.406,64094.0
2019-03-06 14:45:00,119.54,119.61,119.5,119.56,98791.0,110.3967,110.4614,110.3598,110.4152,98791.0
2019-03-06 14:50:00,119.55,119.57,119.46,119.47,35766.0,110.406,110.4244,110.3229,110.3321,35766.0
2019-03-06 14:55:00,119.44,119.55,119.38,119.38,45257.0,110.3044,110.406,110.249,110.249,45257.0
2019-03-06 15:00:00,119.39,119.54,119.39,119.47,6757.0,110.2582,110.3967,110.2582,110.3321,6757.0
2019-03-06 15:05:00,119.46,119.47,119.38,119.43,27004.0,110.3229,110.3321,110.249,110.2951,27004.0
2019-03-06 15:10:00,119.39,119.44,119.31,119.31,10868.0,110.2582,110.3044,110.1843,110.1843,10868.0
2019-03-06 15:15:00,119.31,119.31,119.17,119.27,25881.0,110.1843,110.1843,110.055,110.1474,25881.0
2019-03-06 15:20:00,119.29,119.31,119.18,119.25,10662.0,110.1659,110.1843,110.0643,110.1289,10662.0
2019-03-06 15:25:00,119.25,119.26,119.09,119.14,25730.0,110.1289,110.1381,109.9812,110.0273,25730.0
2019-03-06 15:30:00,119.13,119.42,119.12,119.39,18700.0,110.0181,110.2859,110.0089,110.2582,18700.0
2019-03-06 15:35:00,119.41,119.41,119.29,119.33,23669.0,110.2767,110.2767,110.1659,110.2028,23669.0
2019-03-06 15:40:00,119.33,119.33,119.18,119.23,30615.0,110.2028,110.2028,110.0643,110.1104,30615.0
2019-03-06 15:45:00,119.22,119.22,119.09,119.21,41745.0,110.1012,110.1012,109.9812,110.092,41745.0
2019-03-06 15:50:00,119.22,119.3,119.21,119.23,50424.0,110.1012,110.1751,110.092,110.1104,50424.0
2019-03-06 15:55:00,119.24,119.29,119.16,119.26,98959.0,110.1197,110.1659,110.0458,110.1381,98959.0
2019-03-07 09:30:00,118.74,118.74,118.1,118.56,63148.0,109.6579,109.6579,109.0669,109.4917,63148.0
2019-03-07 09:35:00,118.64,119.0,118.45,119.0,23177.0,109.5656,109.898,109.3901,109.898,23177.0
2019-03-07 09:40:00,118.9,119.33,118.86,119.12,101034.0,109.8057,110.2028,109.7687,110.0089,101034.0
2019-03-07 09:45:00,119.15,119.41,119.07,119.34,9315.0,110.0366,110.2767,109.9627,110.212,9315.0
2019-03-07 09:50:00,119.27,119.35,119.01,119.19,8152.0,110.1474,110.2213,109.9073,110.0735,8152.0
2019-03-07 09:55:00,119.32,119.58,119.32,119.52,11108.0,110.1936,110.4337,110.1936,110.3783,11108.0
2019-03-07 10:00:00,119.5,119.64,119.28,119.34,69382.0,110.3598,110.4891,110.1566,110.212,69382.0
2019-03-07 10:05:00,119.34,119.66,119.25,119.37,68820.0,110.212,110.5076,110.1289,110.2397,68820.0
2019-03-07 10:10:00,119.34,119.43,119.17,119.18,43008.0,110.212,110.2951,110.055,110.0643,43008.0
2019-03-07 10:15:00,119.18,119.23,118.85,118.96,62647.0,110.0643,110.1104,109.7595,109.8611,62647.0
2019-03-07 10:20:00,118.95,119.16,118.87,119.09,48683.0,109.8519,110.0458,109.778,109.9812,48683.0
2019-03-07 10:25:00,119.19,119.25,119.04,119.15,58151.0,110.0735,110.1289,109.935,110.0366,58151.0
2019-03-07 10:30:00,119.2,119.35,119.14,119.14,14051.0,110.0827,110.2213,110.0273,110.0273,14051.0
2019-03-07 10:35:00,119.13,119.19,118.98,118.98,20847.0,110.0181,110.0735,109.8796,109.8796,20847.0
2019-03-07 10:40:00,118.99,119.17,118.9,119.17,14763.0,109.8888,110.055,109.8057,110.055,14763.0
2019-03-07 10:45:00,119.17,119.27,119.08,119.11,23227.0,110.055,110.1474,109.9719,109.9996,23227.0
2019-03-07 10:50:00,119.16,119.19,119.04,119.11,13674.0,110.0458,110.0735,109.935,109.9996,13674.0
2019-03-07 10:55:00,119.14,119.2,119.08,119.2,34467.0,110.0273,110.0827,109.9719,110.0827,34467.0
2019-03-07 11:00:00,119.19,119.26,119.09,119.11,51491.0,110.0735,110.1381,109.9812,109.9996,51491.0
2019-03-07 11:05:00,119.09,119.09,118.71,118.75,26584.0,109.9812,109.9812,109.6302,109.6672,26584.0
2019-03-07 11:10:00,118.77,119.19,118.77,119.1,29655.0,109.6856,110.0735,109.6856,109.9904,29655.0
2019-03-07 11:15:00,119.1,119.1,118.79,119.02,29931.0,109.9904,109.9904,109.7041,109.9165,29931.0
2019-03-07 11:20:00,119.06,119.1,118.95,119.02,55740.0,109.9534,109.9904,109.8519,109.9165,55740.0
2019-03-07 11:25:00,119.04,119.1,118.98,119.03,18690.0,109.935,109.9904,109.8796,109.9257,18690.0
2019-03-07 11:30:00,119.05,119.16,119.0,119.16,67666.0,109.9442,110.0458,109.898,110.0458,67666.0
2019-03-07 11:35:00,119.16,119.2,119.03,119.08,76337.0,110.0458,110.0827,109.9257,109.9719,76337.0
2019-03-07 11:40:00,119.08,119.28,119.07,119.16,44191.0,109.9719,110.1566,109.9627,110.0458,44191.0
2019-03-07 11:45:00,119.15,119.2,118.93,118.95,22763.0,110.0366,110.0827,109.8334,109.8519,22763.0
2019-03-07 11:50:00,118.94,118.98,118.83,118.94,8477.0,109.8426,109.8796,109.741,109.8426,8477.0
2019-03-07 11:55:00,118.98,118.99,118.88,118.88,8492.0,109.8796,109.8888,109.7872,109.7872,8492.0
2019-03-07 12:00:00,118.89,118.9,118.7,118.77,23799.0,109.7964,109.8057,109.621,109.6856,23799.0
2019-03-07 12:05:00,118.76,118.85,118.75,118.81,20610.0,109.6764,109.7595,109.6672,109.7226,20610.0
2019-03-07 12:10:00,118.83,118.93,118.81,118.86,13997.0,109.741,109.8334,109.7226,109.7687,13997.0
2019-03-07 12:15:00,118.85,118.93,118.75,118.79,15867.0,109.7595,109.8334,109.6672,109.7041,15867.0
2019-03-07 12:20:00,118.79,118.9,118.57,118.57,87840.0,109.7041,109.8057,109.5009,109.5009,87840.0
2019-03-07 12:25:00,118.59,118.74,118.56,118.69,33705.0,109.5194,109.6579,109.4917,109.6117,33705.0
2019-03-07 12:30:00,118.67,118.72,118.57,118.65,21270.0,109.5933,109.6395,109.5009,109.5748,21270.0
2019-03-07 12:35:00,118.65,118.65,118.54,118.58,14076.0,109.5748,109.5748,109.4732,109.5102,14076.0
2019-03-07 12:40:00,118.58,118.67,118.56,118.67,79811.0,109.5102,109.5933,109.4917,109.5933,79811.0
2019-03-07 12:45:00,118.69,118.82,118.67,118.71,14277.0,109.6117,109.7318,109.5933,109.6302,14277.0
2019-03-07 12:50:00,118.71,118.89,118.6,118.89,7714.0,109.6302,109.7964,109.5286,109.7964,7714.0
2019-03-07 12:55:00,118.89,118.89,118.75,118.75,8002.0,109.7964,109.7964,109.6672,109.6672,8002.0
2019-03-07 13:00:00,118.75,118.82,118.74,118.76,10350.0,109.6672,109.7318,109.6579,109.6764,10350.0
2019-03-07 13:05:00,118.78,118.79,118.69,118.78,8014.0,109.6949,109.7041,109.6117,109.6949,8014.0
2019-03-07 13:10:00,118.79,118.87,118.77,118.86,5932.0,109.7041,109.778,109.6856,109.7687,5932.0
2019-03-07 13:15:00,118.86,118.95,118.83,118.91,6200.0,109.7687,109.8519,109.741,109.8149,6200.0
2019-03-07 13:20:00,118.91,118.96,118.84,118.84,6558.0,109.8149,109.8611,109.7503,109.7503,6558.0
2019-03-07 13:25:00,118.86,118.9,118.8,118.9,5364.0,109.7687,109.8057,109.7133,109.8057,5364.0
2019-03-07 13:30:00,118.88,118.88,118.72,118.72,5709.0,109.7872,109.7872,109.6395,109.6395,5709.0
2019-03-07 13:35:00,118.71,118.84,118.71,118.8,4997.0,109.6302,109.7503,109.6302,109.7133,4997.0
2019-03-07 13:40:00,118.86,118.9,118.81,118.84,4793.0,109.7687,109.8057,109.7226,109.7503,4793.0
2019-03-07 13:45:00,118.83,119.0,118.79,119.0,9616.0,109.741,109.898,109.7041,109.898,9616.0
2019-03-07 13:50:00,119.0,119.07,118.86,118.86,26862.0,109.898,109.9627,109.7687,109.7687,26862.0
2019-03-07 13:55:00,118.87,118.9,118.82,118.9,7697.0,109.778,109.8057,109.7318,109.8057,7697.0
2019-03-07 14:00:00,118.92,119.0,118.86,118.96,12536.0,109.8242,109.898,109.7687,109.8611,12536.0
2019-03-07 14:05:00,118.97,119.0,118.87,118.89,10892.0,109.8703,109.898,109.778,109.7964,10892.0
2019-03-07 14:10:00,118.87,118.92,118.58,118.72,108626.0,109.778,109.8242,109.5102,109.6395,108626.0
2019-03-07 14:15:00,118.76,118.78,118.62,118.63,9107.0,109.6764,109.6949,109.5471,109.5563,9107.0
2019-03-07 14:20:00,118.66,118.76,118.64,118.7,25203.0,109.584,109.6764,109.5656,109.621,25203.0
2019-03-07 14:25:00,118.71,118.74,118.66,118.7,8472.0,109.6302,109.6579,109.584,109.621,8472.0
2019-03-07 14:30:00,118.72,118.73,118.59,118.61,14456.0,109.6395,109.6487,109.5194,109.5379,14456.0
2019-03-07 14:35:00,118.59,118.65,118.56,118.62,14244.0,109.5194,109.5748,109.4917,109.5471,14244.0
2019-03-07 14:40:00,118.66,118.78,118.64,118.76,7375.0,109.584,109.6949,109.5656,109.6764,7375.0
2019-03-07 14:45:00,118.75,118.77,118.54,118.59,8099.0,109.6672,109.6856,109.4732,109.5194,8099.0
2019-03-07 14:50:00,118.58,118.73,118.54,118.71,11381.0,109.5102,109.6487,109.4732,109.6302,11381.0
2019-03-07 14:55:00,118.67,118.76,118.56,118.61,4314.0,109.5933,109.6764,109.4917,109.5379,4314.0
2019-03-07 15:00:00,118.61,118.66,118.51,118.59,8484.0,109.5379,109.584,109.4455,109.5194,8484.0
2019-03-07 15:05:00,118.59,118.77,118.54,118.77,5018.0,109.5194,109.6856,109.4732,109.6856,5018.0
2019-03-07 15:10:00,118.76,118.76,118.67,118.67,12867.0,109.6764,109.6764,109.5933,109.5933,12867.0
2019-03-07 15:15:00,118.67,118.75,118.65,118.73,30257.0,109.5933,109.6672,109.5748,109.6487,30257.0
2019-03-07 15:20:00,118.73,118.75,118.65,118.71,27794.0,109.6487,109.6672,109.5748,109.6302,27794.0
2019-03-07 15:25:00,118.71,118.85,118.63,118.73,43201.0,109.6302,109.7595,109.5563,109.6487,43201.0
2019-03-07 15:30:00,118.74,118.8,118.7,118.74,23975.0,109.6579,109.7133,109.621,109.6579,23975.0
2019-03-07 15:35:00,118.74,118.83,118.74,118.82,30240.0,109.6579,109.741,109.6579,109.7318,30240.0
2019-03-07 15:40:00,118.81,118.83,118.69,118.75,35004.0,109.7226,109.741,109.6117,109.6672,35004.0
2019-03-07 15:45:00,118.73,118.76,118.67,118.72,27284.0,109.6487,109.6764,109.5933,109.6395,27284.0
2019-03-07 15:50:00,118.7,118.75,118.6,118.74,39780.0,109.621,109.6672,109.5286,109.6579,39780.0
2019-03-07 15:55:00,118.75,118.92,118.73,118.89,127318.0,109.6672,109.8242,109.6487,109.7964,127318.0
2019-03-08 09:30:00,118.69,119.42,118.22,119.42,44277.0,109.6117,110.2859,109.1777,110.2859,44277.0
2019-03-08 09:35:00,119.44,119.79,119.37,119.54,31480.0,110.3044,110.6276,110.2397,110.3967,31480.0
2019-03-08 09:40:00,119.49,119.64,119.02,119.25,10100.0,110.3506,110.4891,109.9165,110.1289,10100.0
2019-03-08 09:45:00,119.23,119.55,119.23,119.28,6572.0,110.1104,110.406,110.1104,110.1566,6572.0
2019-03-08 09:50:00,119.28,119.34,118.89,118.92,16013.0,110.1566,110.212,109.7964,109.8242,16013.0
2019-03-08 09:55:00,118.92,119.0,118.75,118.86,15551.0,109.8242,109.898,109.6672,109.7687,15551.0
2019-03-08 10:00:00,118.84,118.84,118.53,118.53,9583.0,109.7503,109.7503,109.464,109.464,9583.0
2019-03-08 10:05:00,118.56,118.57,118.17,118.45,14181.0,109.4917,109.5009,109.1315,109.3901,14181.0
2019-03-08 10:10:00,118.46,118.65,118.02,118.19,21769.0,109.3993,109.5748,108.993,109.15,21769.0
2019-03-08 10:15:00,118.21,118.26,117.85,117.88,28259.0,109.1685,109.2146,108.836,108.8637,28259.0
2019-03-08 10:20:00,117.95,118.25,117.94,118.03,17436.0,108.9283,109.2054,108.9191,109.0022,17436.0
2019-03-08 10:25:00,118.02,118.16,117.98,118.07,12657.0,108.993,109.1223,108.9561,109.0392,12657.0
2019-03-08 10:30:00,118.11,118.27,118.07,118.07,19789.0,109.0761,109.2239,109.0392,109.0392,19789.0
2019-03-08 10:35:00,118.06,118.13,117.97,117.97,20783.0,109.0299,109.0946,108.9468,108.9468,20783.0
2019-03-08 10:40:00,117.97,118.32,117.94,118.32,11148.0,108.9468,109.27,108.9191,109.27,11148.0
2019-03-08 10:45:00,118.29,118.32,118.16,118.16,10687.0,109.2423,109.27,109.1223,109.1223,10687.0
2019-03-08 10:50:00,118.16,118.28,118.16,118.25,22084.0,109.1223,109.2331,109.1223,109.2054,22084.0
2019-03-08 10:55:00,118.26,118.4,118.21,118.39,12190.0,109.2146,109.3439,109.1685,109.3347,12190.0
2019-03-08 11:00:00,118.37,118.39,118.22,118.38,18948.0,109.3162,109.3347,109.1777,109.3255,18948.0
2019-03-08 11:05:00,118.37,118.49,118.31,118.34,13500.0,109.3162,109.427,109.2608,109.2885,13500.0
2019-03-08 11:10:00,118.35,118.38,118.26,118.26,12575.0,109.2978,109.3255,109.2146,109.2146,12575.0
2019-03-08 11:15:00,118.28,118.39,118.16,118.16,12256.0,109.2331,109.3347,109.1223,109.1223,12256.0
2019-03-08 11:20:00,118.17,118.28,118.17,118.25,6836.0,109.1315,109.2331,109.1315,109.2054,6836.0
2019-03-08 11:25:00,118.27,118.4,118.27,118.31,7871.0,109.2239,109.3439,109.2239,109.2608,7871.0
2019-03-08 11:30:00,118.32,118.48,118.3,118.32,15412.0,109.27,109.4178,109.2516,109.27,15412.0
2019-03-08 11:35:00,118.35,118.35,118.22,118.25,6593.0,109.2978,109.2978,109.1777,109.2054,6593.0
2019-03-08 11:40:00,118.29,118.33,118.26,118.32,10828.0,109.2423,109.2793,109.2146,109.27,10828.0
2019-03-08 11:45:00,118.3,118.43,118.28,118.41,12230.0,109.2516,109.3716,109.2331,109.3532,12230.0
2019-03-08 11:50:00,118.41,118.43,118.29,118.41,7414.0,109.3532,109.3716,109.2423,109.3532,7414.0
2019-03-08 11:55:00,118.37,118.37,118.26,118.31,9038.0,109.3162,109.3162,109.2146,109.2608,9038.0
2019-03-08 12:00:00,118.34,118.36,118.25,118.27,6700.0,109.2885,109.307,109.2054,109.2239,6700.0
2019-03-08 12:05:00,118.25,118.38,118.24,118.33,9779.0,109.2054,109.3255,109.1962,109.2793,9779.0
2019-03-08 12:10:00,118.33,118.4,118.23,118.3,50164.0,109.2793,109.3439,109.1869,109.2516,50164.0
2019-03-08 12:15:00,118.29,118.33,118.2,118.2,37801.0,109.2423,109.2793,109.1592,109.1592,37801.0
2019-03-08 12:20:00,118.2,118.24,118.02,118.05,14521.0,109.1592,109.1962,108.993,109.0207,14521.0
2019-03-08 12:25:00,118.08,118.32,118.08,118.23,28275.0,109.0484,109.27,109.0484,109.1869,28275.0
2019-03-08 12:30:00,118.24,118.42,118.17,118.33,80076.0,109.1962,109.3624,109.1315,109.2793,80076.0
2019-03-08 12:35:00,118.3,118.33,118.1,118.19,20629.0,109.2516,109.2793,109.0669,109.15,20629.0
2019-03-08 12:40:00,118.19,118.27,118.15,118.16,15047.0,109.15,109.2239,109.113,109.1223,15047.0
2019-03-08 12:45:00,118.15,118.22,118.06,118.1,8796.0,109.113,109.1777,109.0299,109.0669,8796.0
2019-03-08 12:50:00,118.1,118.13,118.03,118.1,11724.0,109.0669,109.0946,109.0022,109.0669,11724.0
2019-03-08 12:55:00,118.11,118.12,118.02,118.12,6829.0,109.0761,109.0853,108.993,109.0853,6829.0
2019-03-08 13:00:00,118.11,118.17,117.98,118.04,14843.0,109.0761,109.1315,108.9561,109.0115,14843.0
2019-03-08 13:05:00,118.04,118.04,117.95,117.95,10430.0,109.0115,109.0115,108.9283,108.9283,10430.0
2019-03-08 13:10:00,117.95,118.11,117.95,118.07,8883.0,108.9283,109.0761,108.9283,109.0392,8883.0
2019-03-08 13:15:00,118.07,118.07,117.98,118.05,6157.0,109.0392,109.0392,108.9561,109.0207,6157.0
2019-03-08 13:20:00,118.05,118.05,117.95,117.95,6657.0,109.0207,109.0207,108.9283,108.9283,6657.0
2019-03-08 13:25:00,117.94,118.14,117.92,118.09,18167.0,108.9191,109.1038,108.9006,109.0576,18167.0
2019-03-08 13:30:00,118.09,118.09,117.95,118.04,5619.0,109.0576,109.0576,108.9283,109.0115,5619.0
2019-03-08 13:35:00,118.02,118.08,117.95,118.08,4577.0,108.993,109.0484,108.9283,109.0484,4577.0
2019-03-08 13:40:00,118.08,118.18,118.05,118.05,22422.0,109.0484,109.1408,109.0207,109.0207,22422.0
2019-03-08 13:45:00,118.05,118.18,118.03,118.13,8929.0,109.0207,109.1408,109.0022,109.0946,8929.0
2019-03-08 13:50:00,118.15,118.15,118.03,118.06,4402.0,109.113,109.113,109.0022,109.0299,4402.0
2019-03-08 13:55:00,118.08,118.21,118.06,118.2,43837.0,109.0484,109.1685,109.0299,109.1592,43837.0
2019-03-08 14:00:00,118.22,118.22,118.1,118.11,6196.0,109.1777,109.1777,109.0669,109.0761,6196.0
2019-03-08 14:05:00,118.12,118.25,118.12,118.22,13307.0,109.0853,109.2054,109.0853,109.1777,13307.0
2019-03-08 14:10:00,118.21,118.22,118.12,118.16,13387.0,109.1685,109.1777,109.0853,109.1223,13387.0
2019-03-08 14:15:00,118.16,118.18,118.04,118.11,41980.0,109.1223,109.1408,109.0115,109.0761,41980.0
2019-03-08 14:20:00,118.13,118.15,118.06,118.1,11667.0,109.0946,109.113,109.0299,109.0669,11667.0
2019-03-08 14:25:00,118.08,118.12,118.06,118.08,10173.0,109.0484,109.0853,109.0299,109.0484,10173.0
2019-03-08 14:30:00,118.06,118.32,118.02,118.27,65723.0,109.0299,109.27,108.993,109.2239,65723.0
2019-03-08 14:35:00,118.25,118.25,118.09,118.09,13382.0,109.2054,109.2054,109.0576,109.0576,13382.0
2019-03-08 14:40:00,118.11,118.24,118.11,118.23,20692.0,109.0761,109.1962,109.0761,109.1869,20692.0
2019-03-08 14:45:00,118.24,118.4,118.12,118.4,56117.0,109.1962,109.3439,109.0853,109.3439,56117.0
2019-03-08 14:50:00,118.43,118.6,118.43,118.47,12000.0,109.3716,109.5286,109.3716,109.4086,12000.0
2019-03-08 14:55:00,118.48,118.5,118.38,118.49,6630.0,109.4178,109.4363,109.3255,109.427,6630.0
2019-03-08 15:00:00,118.5,118.52,118.33,118.44,20376.0,109.4363,109.4547,109.2793,109.3809,20376.0
2019-03-08 15:05:00,118.46,118.52,118.43,118.47,10645.0,109.3993,109.4547,109.3716,109.4086,10645.0
2019-03-08 15:10:00,118.45,118.45,118.32,118.36,10368.0,109.3901,109.3901,109.27,109.307,10368.0
2019-03-08 15:15:00,118.38,118.39,118.22,118.25,10605.0,109.3255,109.3347,109.1777,109.2054,10605.0
2019-03-08 15:20:00,118.27,118.28,118.17,118.28,12354.0,109.2239,109.2331,109.1315,109.2331,12354.0
2019-03-08 15:25:00,118.25,118.31,118.16,118.25,12829.0,109.2054,109.2608,109.1223,109.2054,12829.0
2019-03-08 15:30:00,118.25,118.31,118.16,118.26,21441.0,109.2054,109.2608,109.1223,109.2146,21441.0
2019-03-08 15:35:00,118.26,118.27,118.12,118.14,16356.0,109.2146,109.2239,109.0853,109.1038,16356.0
2019-03-08 15:40:00,118.15,118.32,118.12,118.31,41709.0,109.113,109.27,109.0853,109.2608,41709.0
2019-03-08 15:45:00,118.31,118.54,118.3,118.44,73506.0,109.2608,109.4732,109.2516,109.3809,73506.0
2019-03-08 15:50:00,118.45,118.61,118.43,118.49,77104.0,109.3901,109.5379,109.3716,109.427,77104.0
2019-03-08 15:55:00,118.49,118.72,118.48,118.71,120201.0,109.427,109.6395,109.4178,109.6302,120201.0
2019-03-11 09:30:00,118.89,119.13,118.57,118.66,52820.0,109.7964,110.0181,109.5009,109.584,52820.0
2019-03-11 09:35:00,118.75,119.35,118.74,119.33,29307.0,109.6672,110.2213,109.6579,110.2028,29307.0
2019-03-11 09:40:00,119.33,119.61,119.31,119.59,20602.0,110.2028,110.4614,110.1843,110.4429,20602.0
2019-03-11 09:45:00,119.63,119.77,119.43,119.44,17141.0,110.4798,110.6091,110.2951,110.3044,17141.0
2019-03-11 09:50:00,119.4,119.76,119.39,119.57,15817.0,110.2674,110.5999,110.2582,110.4244,15817.0
2019-03-11 09:55:00,119.53,119.65,119.18,119.18,20504.0,110.3875,110.4983,110.0643,110.0643,20504.0
2019-03-11 10:00:00,119.2,119.25,119.13,119.17,22206.0,110.0827,110.1289,110.0181,110.055,22206.0
2019-03-11 10:05:00,119.21,119.31,119.17,119.2,10179.0,110.092,110.1843,110.055,110.0827,10179.0
2019-03-11 10:10:00,119.17,119.2,119.01,119.1,9355.0,110.055,110.0827,109.9073,109.9904,9355.0
2019-03-11 10:15:00,119.11,119.2,119.01,119.08,10150.0,109.9996,110.0827,109.9073,109.9719,10150.0
2019-03-11 10:20:00,119.16,119.29,119.16,119.23,11396.0,110.0458,110.1659,110.0458,110.1104,11396.0
2019-03-11 10:25:00,119.22,119.3,119.05,119.26,34863.0,110.1012,110.1751,109.9442,110.1381,34863.0
2019-03-11 10:30:00,119.24,119.35,119.12,119.13,12827.0,110.1197,110.2213,110.0089,110.0181,12827.0
2019-03-11 10:35:00,119.16,119.28,119.12,119.18,32561.0,110.0458,110.1566,110.0089,110.0643,32561.0
2019-03-11 10:40:00,119.2,119.31,119.07,119.15,44643.0,110.0827,110.1843,109.9627,110.0366,44643.0
2019-03-11 10:45:00,119.18,119.24,119.09,119.18,31484.0,110.0643,110.1197,109.9812,110.0643,31484.0
2019-03-11 10:50:00,119.2,119.39,119.2,119.37,33561.0,110.0827,110.2582,110.0827,110.2397,33561.0
2019-03-11 10:55:00,119.34,119.44,119.24,119.33,59256.0,110.212,110.3044,110.1197,110.2028,59256.0
2019-03-11 11:00:00,119.34,119.58,119.29,119.45,45032.0,110.212,110.4337,110.1659,110.3136,45032.0
2019-03-11 11:05:00,119.49,119.81,119.49,119.65,83115.0,110.3506,110.6461,110.3506,110.4983,83115.0
2019-03-11 11:10:00,119.62,119.81,119.61,119.75,16569.0,110.4706,110.6461,110.4614,110.5907,16569.0
2019-03-11 11:15:00,119.72,119.75,119.41,119.53,18138.0,110.563,110.5907,110.2767,110.3875,18138.0
2019-03-11 11:20:00,119.56,119.6,119.51,119.55,7688.0,110.4152,110.4521,110.369,110.406,7688.0
2019-03-11 11:25:00,119.56,119.56,119.41,119.47,6980.0,110.4152,110.4152,110.2767,110.3321,6980.0
2019-03-11 11:30:00,119.48,119.48,119.43,119.45,5946.0,110.3413,110.3413,110.2951,110.3136,5946.0
2019-03-11 11:35:00,119.46,119.47,119.34,119.34,26027.0,110.3229,110.3321,110.212,110.212,26027.0
2019-03-11 11:40:00,119.37,119.43,119.34,119.35,14241.0,110.2397,110.2951,110.212,110.2213,14241.0
2019-03-11 11:45:00,119.34,119.43,119.3,119.35,23381.0,110.212,110.2951,110.1751,110.2213,23381.0
2019-03-11 11:50:00,119.37,119.37,119.1,119.16,10885.0,110.2397,110.2397,109.9904,110.0458,10885.0
2019-03-11 11:55:00,119.17,119.38,119.16,119.34,19962.0,110.055,110.249,110.0458,110.212,19962.0
2019-03-11 12:00:00,119.35,119.42,119.27,119.38,21903.0,110.2213,110.2859,110.1474,110.249,21903.0
2019-03-11 12:05:00,119.38,119.42,119.33,119.39,10080.0,110.249,110.2859,110.2028,110.2582,10080.0
2019-03-11 12:10:00,119.37,119.4,119.28,119.28,9428.0,110.2397,110.2674,110.1566,110.1566,9428.0
2019-03-11 12:15:00,119.29,119.29,119.24,119.26,10805.0,110.1659,110.1659,110.1197,110.1381,10805.0
2019-03-11 12:20:00,119.25,119.28,119.23,119.27,6782.0,110.1289,110.1566,110.1104,110.1474,6782.0
2019-03-11 12:25:00,119.26,119.3,119.24,119.27,6060.0,110.1381,110.1751,110.1197,110.1474,6060.0
2019-03-11 12:30:00,119.28,119.3,119.24,119.26,4368.0,110.1566,110.1751,110.1197,110.1381,4368.0
2019-03-11 12:35:00,119.25,119.29,119.25,119.26,5933.0,110.1289,110.1659,110.1289,110.1381,5933.0
2019-03-11 12:40:00,119.27,119.29,119.25,119.25,16088.0,110.1474,110.1659,110.1289,110.1289,16088.0
2019-03-11 12:45:00,119.25,119.28,119.21,119.22,5138.0,110.1289,110.1566,110.092,110.1012,5138.0
2019-03-11 12:50:00,119.23,119.27,119.21,119.24,10500.0,110.1104,110.1474,110.092,110.1197,10500.0
2019-03-11 12:55:00,119.21,119.28,119.14,119.25,7680.0,110.092,110.1566,110.0273,110.1289,7680.0
2019-03-11 13:00:00,119.25,119.3,119.24,119.27,6038.0,110.1289,110.1751,110.1197,110.1474,6038.0
2019-03-11 13:05:00,119.28,119.4,119.28,119.31,45292.0,110.1566,110.2674,110.1566,110.1843,45292.0
2019-03-11 13:10:00,119.32,119.4,119.29,119.34,9690.0,110.1936,110.2674,110.1659,110.212,9690.0
2019-03-11 13:15:00,119.34,119.4,119.27,119.29,10364.0,110.212,110.2674,110.1474,110.1659,10364.0
2019-03-11 13:20:00,119.3,119.39,119.3,119.38,10007.0,110.1751,110.2582,110.1751,110.249,10007.0
2019-03-11 13:25:00,119.39,119.39,119.29,119.31,15902.0,110.2582,110.2582,110.1659,110.1843,15902.0
2019-03-11 13:30:00,119.31,119.41,119.31,119.36,27923.0,110.1843,110.2767,110.1843,110.2305,27923.0
2019-03-11 13:35:00,119.37,119.54,119.32,119.48,122447.0,110.2397,110.3967,110.1936,110.3413,122447.0
2019-03-11 13:40:00,119.49,119.5,119.39,119.42,26466.0,110.3506,110.3598,110.2582,110.2859,26466.0
2019-03-11 13:45:00,119.41,119.43,119.3,119.3,12322.0,110.2767,110.2951,110.1751,110.1751,12322.0
2019-03-11 13:50:00,119.3,119.36,119.3,119.35,7005.0,110.1751,110.2305,110.1751,110.2213,7005.0
2019-03-11 13:55:00,119.36,119.44,119.35,119.43,10711.0,110.2305,110.3044,110.2213,110.2951,10711.0
2019-03-11 14:00:00,119.42,119.42,119.34,119.4,8219.0,110.2859,110.2859,110.212,110.2674,8219.0
2019-03-11 14:05:00,119.4,119.4,119.35,119.37,8569.0,110.2674,110.2674,110.2213,110.2397,8569.0
2019-03-11 14:10:00,119.37,119.4,119.33,119.4,9842.0,110.2397,110.2674,110.2028,110.2674,9842.0
2019-03-11 14:15:00,119.38,119.38,119.3,119.33,8182.0,110.249,110.249,110.1751,110.2028,8182.0
2019-03-11 14:20:00,119.33,119.53,119.3,119.39,21625.0,110.2028,110.3875,110.1751,110.2582,21625.0
2019-03-11 14:25:00,119.38,119.4,119.34,119.35,14696.0,110.249,110.2674,110.212,110.2213,14696.0
2019-03-11 14:30:00,119.34,119.38,119.34,119.36,10460.0,110.212,110.249,110.212,110.2305,10460.0
2019-03-11 14:35:00,119.37,119.48,119.34,119.45,23487.0,110.2397,110.3413,110.212,110.3136,23487.0
2019-03-11 14:40:00,119.43,119.5,119.37,119.41,44083.0,110.2951,110.3598,110.2397,110.2767,44083.0
2019-03-11 14:45:00,119.41,119.43,119.37,119.43,12559.0,110.2767,110.2951,110.2397,110.2951,12559.0
2019-03-11 14:50:00,119.43,119.5,119.37,119.39,23220.0,110.2951,110.3598,110.2397,110.2582,23220.0
2019-03-11 14:55:00,119.42,119.67,119.38,119.62,37016.0,110.2859,110.5168,110.249,110.4706,37016.0
2019-03-11 15:00:00,119.61,119.85,119.58,119.8,95328.0,110.4614,110.683,110.4337,110.6368,95328.0
2019-03-11 15:05:00,119.82,119.95,119.75,119.77,29578.0,110.6553,110.7754,110.5907,110.6091,29578.0
2019-03-11 15:10:00,119.78,119.83,119.7,119.74,16444.0,110.6184,110.6646,110.5445,110.5814,16444.0
2019-03-11 15:15:00,119.74,119.75,119.64,119.72,22351.0,110.5814,110.5907,110.4891,110.563,22351.0
2019-03-11 15:20:00,119.71,119.75,119.67,119.67,23701.0,110.5537,110.5907,110.5168,110.5168,23701.0
2019-03-11 15:25:00,119.66,119.67,119.55,119.6,10700.0,110.5076,110.5168,110.406,110.4521,10700.0
2019-03-11 15:30:00,119.61,119.7,119.61,119.69,26171.0,110.4614,110.5445,110.4614,110.5353,26171.0
2019-03-11 15:35:00,119.69,119.69,119.64,119.66,34499.0,110.5353,110.5353,110.4891,110.5076,34499.0
2019-03-11 15:40:00,119.65,119.68,119.64,119.67,16376.0,110.4983,110.526,110.4891,110.5168,16376.0
2019-03-11 15:45:00,119.69,119.91,119.69,119.89,24713.0,110.5353,110.7384,110.5353,110.72,24713.0
2019-03-11 15:50:00,119.88,119.88,119.78,119.8,21747.0,110.7107,110.7107,110.6184,110.6368,21747.0
2019-03-11 15:55:00,119.82,119.84,119.67,119.71,81238.0,110.6553,110.6738,110.5168,110.5537,81238.0
2019-03-12 09:30:00,120.0,120.15,119.71,120.04,30036.0,110.8215,110.9601,110.5537,110.8585,30036.0
2019-03-12 09:35:00,120.06,120.14,119.8,119.86,17997.0,110.877,110.9508,110.6368,110.6923,17997.0
2019-03-12 09:40:00,119.88,120.04,119.64,119.64,8822.0,110.7107,110.8585,110.4891,110.4891,8822.0
2019-03-12 09:45:00,119.63,119.67,119.27,119.36,28826.0,110.4798,110.5168,110.1474,110.2305,28826.0
2019-03-12 09:50:00,119.39,119.39,119.04,119.12,15670.0,110.2582,110.2582,109.935,110.0089,15670.0
2019-03-12 09:55:00,119.12,119.3,119.05,119.3,7200.0,110.0089,110.1751,109.9442,110.1751,7200.0
2019-03-12 10:00:00,119.3,119.3,119.13,119.2,10674.0,110.1751,110.1751,110.0181,110.0827,10674.0
2019-03-12 10:05:00,119.18,119.2,118.97,119.05,28500.0,110.0643,110.0827,109.8703,109.9442,28500.0
2019-03-12 10:10:00,119.05,119.28,119.02,119.02,10135.0,109.9442,110.1566,109.9165,109.9165,10135.0
2019-03-12 10:15:00,119.02,119.02,118.82,118.92,16348.0,109.9165,109.9165,109.7318,109.8242,16348.0
2019-03-12 10:20:00,118.92,118.97,118.86,118.97,12370.0,109.8242,109.8703,109.7687,109.8703,12370.0
2019-03-12 10:25:00,119.01,119.07,118.96,119.04,15540.0,109.9073,109.9627,109.8611,109.935,15540.0
2019-03-12 10:30:00,119.07,119.12,118.96,118.97,12902.0,109.9627,110.0089,109.8611,109.8703,12902.0
2019-03-12 10:35:00,119.0,119.07,118.93,118.93,13035.0,109.898,109.9627,109.8334,109.8334,13035.0
2019-03-12 10:40:00,118.94,118.99,118.83,118.84,18065.0,109.8426,109.8888,109.741,109.7503,18065.0
2019-03-12 10:45:00,118.85,118.88,118.81,118.82,14699.0,109.7595,109.7872,109.7226,109.7318,14699.0
2019-03-12 10:50:00,118.83,118.91,118.8,118.83,11081.0,109.741,109.8149,109.7133,109.741,11081.0
2019-03-12 10:55:00,118.85,118.89,118.74,118.82,13380.0,109.7595,109.7964,109.6579,109.7318,13380.0
2019-03-12 11:00:00,118.78,118.83,118.68,118.79,14668.0,109.6949,109.741,109.6025,109.7041,14668.0
2019-03-12 11:05:00,118.79,119.03,118.77,118.99,32189.0,109.7041,109.9257,109.6856,109.8888,32189.0
2019-03-12 11:10:00,118.98,119.07,118.85,118.88,21037.0,109.8796,109.9627,109.7595,109.7872,21037.0
2019-03-12 11:15:00,118.88,118.95,118.84,118.94,18891.0,109.7872,109.8519,109.7503,109.8426,18891.0
2019-03-12 11:20:00,118.93,119.03,118.91,118.96,22465.0,109.8334,109.9257,109.8149,109.8611,22465.0
2019-03-12 11:25:00,118.97,118.97,118.88,118.9,14094.0,109.8703,109.8703,109.7872,109.8057,14094.0
2019-03-12 11:30:00,118.9,119.13,118.9,119.08,27123.0,109.8057,110.0181,109.8057,109.9719,27123.0
2019-03-12 11:35:00,119.09,119.18,119.04,119.16,18903.0,109.9812,110.0643,109.935,110.0458,18903.0
2019-03-12 11:40:00,119.15,119.18,119.05,119.11,9526.0,110.0366,110.0643,109.9442,109.9996,9526.0
2019-03-12 11:45:00,119.07,119.14,119.06,119.07,9256.0,109.9627,110.0273,109.9534,109.9627,9256.0
2019-03-12 11:50:00,119.08,119.14,119.07,119.12,13037.0,109.9719,110.0273,109.9627,110.0089,13037.0
2019-03-12 11:55:00,119.12,119.14,119.06,119.13,12889.0,110.0089,110.0273,109.9534,110.0181,12889.0
2019-03-12 12:00:00,119.13,119.13,119.05,119.11,9834.0,110.0181,110.0181,109.9442,109.9996,9834.0
2019-03-12 12:05:00,119.1,119.14,119.07,119.11,23416.0,109.9904,110.0273,109.9627,109.9996,23416.0
2019-03-12 12:10:00,119.11,119.22,119.1,119.22,33086.0,109.9996,110.1012,109.9904,110.1012,33086.0
2019-03-12 12:15:00,119.2,119.44,119.19,119.42,28966.0,110.0827,110.3044,110.0735,110.2859,28966.0
2019-03-12 12:20:00,119.41,119.5,119.28,119.29,60198.0,110.2767,110.3598,110.1566,110.1659,60198.0
2019-03-12 12:25:00,119.29,119.39,119.24,119.33,30552.0,110.1659,110.2582,110.1197,110.2028,30552.0
2019-03-12 12:30:00,119.32,119.32,119.26,119.31,8123.0,110.1936,110.1936,110.1381,110.1843,8123.0
2019-03-12 12:35:00,119.31,119.34,119.28,119.31,8750.0,110.1843,110.212,110.1566,110.1843,8750.0
2019-03-12 12:40:00,119.34,119.39,119.26,119.29,9330.0,110.212,110.2582,110.1381,110.1659,9330.0
2019-03-12 12:45:00,119.29,119.34,119.25,119.3,13751.0,110.1659,110.212,110.1289,110.1751,13751.0
2019-03-12 12:50:00,119.3,119.3,119.22,119.29,10944.0,110.1751,110.1751,110.1012,110.1659,10944.0
2019-03-12 12:55:00,119.3,119.37,119.24,119.32,8829.0,110.1751,110.2397,110.1197,110.1936,8829.0
2019-03-12 13:00:00,119.32,119.66,119.3,119.55,65717.0,110.1936,110.5076,110.1751,110.406,65717.0
2019-03-12 13:05:00,119.57,119.6,119.52,119.6,5246.0,110.4244,110.4521,110.3783,110.4521,5246.0
2019-03-12 13:10:00,119.6,119.6,119.43,119.45,9056.0,110.4521,110.4521,110.2951,110.3136,9056.0
2019-03-12 13:15:00,119.44,119.49,119.34,119.36,15653.0,110.3044,110.3506,110.212,110.2305,15653.0
2019-03-12 13:20:00,119.35,119.5,119.35,119.5,26637.0,110.2213,110.3598,110.2213,110.3598,26637.0
2019-03-12 13:25:00,119.49,119.51,119.41,119.44,13906.0,110.3506,110.369,110.2767,110.3044,13906.0
2019-03-12 13:30:00,119.46,119.48,119.43,119.48,8428.0,110.3229,110.3413,110.2951,110.3413,8428.0
2019-03-12 13:35:00,119.47,119.54,119.43,119.54,9339.0,110.3321,110.3967,110.2951,110.3967,9339.0
2019-03-12 13:40:00,119.53,119.54,119.42,119.43,26132.0,110.3875,110.3967,110.2859,110.2951,26132.0
2019-03-12 13:45:00,119.45,119.45,119.37,119.37,16475.0,110.3136,110.3136,110.2397,110.2397,16475.0
2019-03-12 13:50:00,119.4,119.44,119.38,119.43,20492.0,110.2674,110.3044,110.249,110.2951,20492.0
2019-03-12 13:55:00,119.43,119.44,119.4,119.43,20368.0,110.2951,110.3044,110.2674,110.2951,20368.0
2019-03-12 14:00:00,119.42,119.48,119.39,119.4,36722.0,110.2859,110.3413,110.2582,110.2674,36722.0
2019-03-12 14:05:00,119.4,119.49,119.38,119.48,11556.0,110.2674,110.3506,110.249,110.3413,11556.0
2019-03-12 14:10:00,119.48,119.5,119.41,119.47,43553.0,110.3413,110.3598,110.2767,110.3321,43553.0
2019-03-12 14:15:00,119.47,119.65,119.42,119.64,61522.0,110.3321,110.4983,110.2859,110.4891,61522.0
2019-03-12 14:20:00,119.63,119.73,119.54,119.61,19825.0,110.4798,110.5722,110.3967,110.4614,19825.0
2019-03-12 14:25:00,119.61,119.7,119.52,119.56,14455.0,110.4614,110.5445,110.3783,110.4152,14455.0
2019-03-12 14:30:00,119.56,119.58,119.51,119.51,9567.0,110.4152,110.4337,110.369,110.369,9567.0
2019-03-12 14:35:00,119.53,119.53,119.45,119.45,8655.0,110.3875,110.3875,110.3136,110.3136,8655.0
2019-03-12 14:40:00,119.45,119.51,119.44,119.48,12200.0,110.3136,110.369,110.3044,110.3413,12200.0
2019-03-12 14:45:00,119.47,119.57,119.47,119.54,7974.0,110.3321,110.4244,110.3321,110.3967,7974.0
2019-03-12 14:50:00,119.55,119.61,119.51,119.55,11454.0,110.406,110.4614,110.369,110.406,11454.0
2019-03-12 14:55:00,119.55,119.61,119.51,119.58,34649.0,110.406,110.4614,110.369,110.4337,34649.0
2019-03-12 15:00:00,119.59,119.7,119.51,119.64,46585.0,110.4429,110.5445,110.369,110.4891,46585.0
2019-03-12 15:05:00,119.65,119.71,119.59,119.64,20276.0,110.4983,110.5537,110.4429,110.4891,20276.0
2019-03-12 15:10:00,119.61,119.63,119.51,119.54,14568.0,110.4614,110.4798,110.369,110.3967,14568.0
2019-03-12 15:15:00,119.53,119.6,119.45,119.53,28302.0,110.3875,110.4521,110.3136,110.3875,28302.0
2019-03-12 15:20:00,119.51,119.67,119.51,119.64,18307.0,110.369,110.5168,110.369,110.4891,18307.0
2019-03-12 15:25:00,119.64,119.74,119.64,119.73,17282.0,110.4891,110.5814,110.4891,110.5722,17282.0
2019-03-12 15:30:00,119.74,119.76,119.63,119.75,20484.0,110.5814,110.5999,110.4798,110.5907,20484.0
2019-03-12 15:35:00,119.75,119.75,119.67,119.74,15546.0,110.5907,110.5907,110.5168,110.5814,15546.0
2019-03-12 15:40:00,119.74,119.81,119.73,119.81,19958.0,110.5814,110.6461,110.5722,110.6461,19958.0
2019-03-12 15:45:00,119.82,119.84,119.68,119.71,25175.0,110.6553,110.6738,110.526,110.5537,25175.0
2019-03-12 15:50:00,119.71,119.73,119.63,119.63,37074.0,110.5537,110.5722,110.4798,110.4798,37074.0
2019-03-12 15:55:00,119.63,119.68,119.52,119.64,95004.0,110.4798,110.526,110.3783,110.4891,95004.0
2019-03-13 09:30:00,120.0,120.59,119.7,120.53,43089.0,110.8215,111.3664,110.5445,111.311,43089.0
2019-03-13 09:35:00,120.53,120.86,120.31,120.41,36540.0,111.311,111.6158,111.1078,111.2002,36540.0
2019-03-13 09:40:00,120.41,120.5,120.23,120.3,21533.0,111.2002,111.2833,111.034,111.0986,21533.0
2019-03-13 09:45:00,120.35,120.46,120.19,120.38,15622.0,111.1448,111.2464,110.997,111.1725,15622.0
2019-03-13 09:50:00,120.39,120.5,120.37,120.42,17143.0,111.1817,111.2833,111.1632,111.2094,17143.0
2019-03-13 09:55:00,120.41,120.5,120.33,120.45,29026.0,111.2002,111.2833,111.1263,111.2371,29026.0
2019-03-13 10:00:00,120.44,120.49,120.25,120.44,15920.0,111.2279,111.2741,111.0524,111.2279,15920.0
2019-03-13 10:05:00,120.48,120.62,120.38,120.56,23328.0,111.2648,111.3941,111.1725,111.3387,23328.0
2019-03-13 10:10:00,120.55,120.61,120.35,120.45,9704.0,111.3295,111.3849,111.1448,111.2371,9704.0
2019-03-13 10:15:00,120.47,120.49,120.39,120.39,36420.0,111.2556,111.2741,111.1817,111.1817,36420.0
2019-03-13 10:20:00,120.41,120.5,120.28,120.47,100300.0,111.2002,111.2833,111.0801,111.2556,100300.0
2019-03-13 10:25:00,120.48,120.51,120.39,120.41,14420.0,111.2648,111.2925,111.1817,111.2002,14420.0
2019-03-13 10:30:00,120.41,120.76,120.41,120.75,13624.0,111.2002,111.5234,111.2002,111.5142,13624.0
2019-03-13 10:35:00,120.78,120.8,120.51,120.55,22655.0,111.5419,111.5604,111.2925,111.3295,22655.0
2019-03-13 10:40:00,120.55,120.71,120.53,120.7,13332.0,111.3295,111.4772,111.311,111.468,13332.0
2019-03-13 10:45:00,120.7,120.76,120.58,120.68,22396.0,111.468,111.5234,111.3572,111.4495,22396.0
2019-03-13 10:50:00,120.68,120.73,120.54,120.54,23551.0,111.4495,111.4957,111.3202,111.3202,23551.0
2019-03-13 10:55:00,120.54,120.62,120.49,120.54,25005.0,111.3202,111.3941,111.2741,111.3202,25005.0
2019-03-13 11:00:00,120.57,120.72,120.55,120.66,32892.0,111.348,111.4865,111.3295,111.4311,32892.0
2019-03-13 11:05:00,120.66,120.83,120.55,120.83,26208.0,111.4311,111.5881,111.3295,111.5881,26208.0
2019-03-13 11:10:00,120.83,121.07,120.82,121.07,19616.0,111.5881,111.8097,111.5788,111.8097,19616.0
2019-03-13 11:15:00,121.08,121.17,121.07,121.11,13192.0,111.8189,111.9021,111.8097,111.8466,13192.0
2019-03-13 11:20:00,121.12,121.27,121.08,121.14,26669.0,111.8559,111.9944,111.8189,111.8744,26669.0
2019-03-13 11:25:00,121.15,121.17,121.02,121.04,109990.0,111.8836,111.9021,111.7635,111.782,109990.0
2019-03-13 11:30:00,121.09,121.09,120.9,120.99,24262.0,111.8282,111.8282,111.6527,111.7358,24262.0
2019-03-13 11:35:00,121.01,121.03,120.88,120.94,22613.0,111.7543,111.7728,111.6342,111.6897,22613.0
2019-03-13 11:40:00,120.96,121.0,120.83,120.89,14065.0,111.7081,111.7451,111.5881,111.6435,14065.0
2019-03-13 11:45:00,120.89,120.98,120.79,120.86,17456.0,111.6435,111.7266,111.5511,111.6158,17456.0
2019-03-13 11:50:00,120.87,120.91,120.82,120.91,12236.0,111.625,111.6619,111.5788,111.6619,12236.0
2019-03-13 11:55:00,120.92,120.93,120.82,120.9,20812.0,111.6712,111.6804,111.5788,111.6527,20812.0
2019-03-13 12:00:00,120.89,120.97,120.87,120.97,15668.0,111.6435,111.7174,111.625,111.7174,15668.0
2019-03-13 12:05:00,120.98,121.01,120.83,120.87,24454.0,111.7266,111.7543,111.5881,111.625,24454.0
2019-03-13 12:10:00,120.86,120.96,120.84,120.91,15681.0,111.6158,111.7081,111.5973,111.6619,15681.0
2019-03-13 12:15:00,120.93,120.99,120.91,120.94,16066.0,111.6804,111.7358,111.6619,111.6897,16066.0
2019-03-13 12:20:00,120.96,121.0,120.92,120.95,16039.0,111.7081,111.7451,111.6712,111.6989,16039.0
2019-03-13 12:25:00,120.97,120.97,120.8,120.8,19179.0,111.7174,111.7174,111.5604,111.5604,19179.0
2019-03-13 12:30:00,120.8,120.85,120.77,120.77,15413.0,111.5604,111.6065,111.5327,111.5327,15413.0
2019-03-13 12:35:00,120.77,120.77,120.65,120.65,14618.0,111.5327,111.5327,111.4218,111.4218,14618.0
2019-03-13 12:40:00,120.66,120.76,120.66,120.7,28400.0,111.4311,111.5234,111.4311,111.468,28400.0
2019-03-13 12:45:00,120.71,120.79,120.67,120.79,27247.0,111.4772,111.5511,111.4403,111.5511,27247.0
2019-03-13 12:50:00,120.78,120.79,120.69,120.72,23712.0,111.5419,111.5511,111.4588,111.4865,23712.0
2019-03-13 12:55:00,120.72,120.72,120.61,120.67,21280.0,111.4865,111.4865,111.3849,111.4403,21280.0
2019-03-13 13:00:00,120.68,120.78,120.67,120.78,17450.0,111.4495,111.5419,111.4403,111.5419,17450.0
2019-03-13 13:05:00,120.76,120.78,120.68,120.74,34232.0,111.5234,111.5419,111.4495,111.5049,34232.0
2019-03-13 13:10:00,120.73,120.74,120.68,120.71,12330.0,111.4957,111.5049,111.4495,111.4772,12330.0
2019-03-13 13:15:00,120.72,120.73,120.7,120.71,18916.0,111.4865,111.4957,111.468,111.4772,18916.0
2019-03-13 13:20:00,120.7,120.84,120.69,120.8,26348.0,111.468,111.5973,111.4588,111.5604,26348.0
2019-03-13 13:25:00,120.8,120.8,120.73,120.75,18976.0,111.5604,111.5604,111.4957,111.5142,18976.0
2019-03-13 13:30:00,120.75,120.83,120.72,120.75,22181.0,111.5142,111.5881,111.4865,111.5142,22181.0
2019-03-13 13:35:00,120.76,120.8,120.75,120.77,68040.0,111.5234,111.5604,111.5142,111.5327,68040.0
2019-03-13 13:40:00,120.77,120.79,120.57,120.57,31902.0,111.5327,111.5511,111.348,111.348,31902.0
2019-03-13 13:45:00,120.58,120.68,120.56,120.59,21732.0,111.3572,111.4495,111.3387,111.3664,21732.0
2019-03-13 13:50:00,120.6,120.62,120.56,120.62,14272.0,111.3757,111.3941,111.3387,111.3941,14272.0
2019-03-13 13:55:00,120.61,120.86,120.56,120.84,32066.0,111.3849,111.6158,111.3387,111.5973,32066.0
2019-03-13 14:00:00,120.86,121.05,120.82,120.98,27611.0,111.6158,111.7912,111.5788,111.7266,27611.0
2019-03-13 14:05:00,121.0,121.16,120.98,121.16,13114.0,111.7451,111.8928,111.7266,111.8928,13114.0
2019-03-13 14:10:00,121.11,121.16,120.92,120.96,33843.0,111.8466,111.8928,111.6712,111.7081,33843.0
2019-03-13 14:15:00,120.96,120.98,120.81,120.93,19062.0,111.7081,111.7266,111.5696,111.6804,19062.0
2019-03-13 14:20:00,120.93,120.95,120.84,120.85,29488.0,111.6804,111.6989,111.5973,111.6065,29488.0
2019-03-13 14:25:00,120.85,120.86,120.79,120.82,21273.0,111.6065,111.6158,111.5511,111.5788,21273.0
2019-03-13 14:30:00,120.82,120.83,120.75,120.81,19829.0,111.5788,111.5881,111.5142,111.5696,19829.0
2019-03-13 14:35:00,120.82,120.83,120.78,120.79,21879.0,111.5788,111.5881,111.5419,111.5511,21879.0
2019-03-13 14:40:00,120.79,120.81,120.72,120.8,14351.0,111.5511,111.5696,111.4865,111.5604,14351.0
2019-03-13 14:45:00,120.81,120.81,120.59,120.64,26105.0,111.5696,111.5696,111.3664,111.4126,26105.0
2019-03-13 14:50:00,120.64,120.71,120.61,120.68,19499.0,111.4126,111.4772,111.3849,111.4495,19499.0
2019-03-13 14:55:00,120.66,120.74,120.66,120.69,14286.0,111.4311,111.5049,111.4311,111.4588,14286.0
2019-03-13 15:00:00,120.69,120.69,120.58,120.58,29783.0,111.4588,111.4588,111.3572,111.3572,29783.0
2019-03-13 15:05:00,120.59,120.61,120.44,120.45,29700.0,111.3664,111.3849,111.2279,111.2371,29700.0
2019-03-13 15:10:00,120.45,120.46,120.27,120.27,27506.0,111.2371,111.2464,111.0709,111.0709,27506.0
2019-03-13 15:15:00,120.26,120.29,120.07,120.09,54572.0,111.0617,111.0894,110.8862,110.9047,54572.0
2019-03-13 15:20:00,120.09,120.2,120.0,120.08,38530.0,110.9047,111.0063,110.8215,110.8954,38530.0
2019-03-13 15:25:00,120.07,120.23,120.03,120.19,80467.0,110.8862,111.034,110.8493,110.997,80467.0
2019-03-13 15:30:00,120.18,120.47,120.16,120.45,46198.0,110.9878,111.2556,110.9693,111.2371,46198.0
2019-03-13 15:35:00,120.46,120.57,120.41,120.55,43259.0,111.2464,111.348,111.2002,111.3295,43259.0
2019-03-13 15:40:00,120.54,120.63,120.43,120.62,62248.0,111.3202,111.4034,111.2187,111.3941,62248.0
2019-03-13 15:45:00,120.61,120.79,120.6,120.75,115930.0,111.3849,111.5511,111.3757,111.5142,115930.0
2019-03-13 15:50:00,120.75,120.87,120.69,120.71,149914.0,111.5142,111.625,111.4588,111.4772,149914.0
2019-03-13 15:55:00,120.71,120.76,120.48,120.69,175965.0,111.4772,111.5234,111.2648,111.4588,175965.0
2019-03-14 09:30:00,111.64,111.75,110.65,111.24,60724.0,103.101,103.2026,102.1867,102.7316,60724.0
2019-03-14 09:35:00,111.42,112.46,111.15,111.47,470955.0,102.8978,103.8583,102.6485,102.944,470955.0
2019-03-14 09:40:00,111.37,111.4,110.5,110.55,238508.0,102.8516,102.8793,102.0482,102.0944,238508.0
2019-03-14 09:45:00,110.55,110.85,110.07,110.39,291757.0,102.0944,102.3714,101.6511,101.9466,291757.0
2019-03-14 09:50:00,110.39,111.12,110.22,110.79,175134.0,101.9466,102.6208,101.7896,102.316,175134.0
2019-03-14 09:55:00,110.75,110.93,110.12,110.36,253951.0,102.2791,102.4453,101.6972,101.9189,253951.0
2019-03-14 10:00:00,110.38,110.49,110.27,110.37,96162.0,101.9374,102.0389,101.8358,101.9281,96162.0
2019-03-14 10:05:00,110.39,110.39,109.42,109.49,286491.0,101.9466,101.9466,101.0508,101.1154,286491.0
2019-03-14 10:10:00,109.47,110.06,108.74,108.81,301507.0,101.097,101.6418,100.4228,100.4874,301507.0
2019-03-14 10:15:00,108.81,109.82,108.77,109.15,294806.0,100.4874,101.4202,100.4505,100.8014,294806.0
2019-03-14 10:20:00,109.16,109.6,108.94,109.22,164964.0,100.8107,101.217,100.6075,100.8661,164964.0
2019-03-14 10:25:00,109.22,109.36,109.03,109.22,158552.0,100.8661,100.9954,100.6906,100.8661,158552.0
2019-03-14 10:30:00,109.24,109.67,109.09,109.36,167190.0,100.8845,101.2817,100.746,100.9954,167190.0
2019-03-14 10:35:00,109.43,109.59,109.2,109.42,203728.0,101.06,101.2078,100.8476,101.0508,203728.0
2019-03-14 10:40:00,109.4,109.65,109.2,109.44,163033.0,101.0323,101.2632,100.8476,101.0693,163033.0
2019-03-14 10:45:00,109.44,111.1,109.4,110.98,324631.0,101.0693,102.6023,101.0323,102.4915,324631.0
2019-03-14 10:50:00,110.98,111.0,109.83,110.1,171561.0,102.4915,102.5099,101.4294,101.6788,171561.0
2019-03-14 10:55:00,110.14,110.17,109.61,109.89,120984.0,101.7157,101.7434,101.2262,101.4848,120984.0
2019-03-14 11:00:00,109.92,110.12,109.41,109.41,111507.0,101.5125,101.6972,101.0415,101.0415,111507.0
2019-03-14 11:05:00,109.4,109.54,109.06,109.1,111715.0,101.0323,101.1616,100.7183,100.7553,111715.0
2019-03-14 11:10:00,109.13,109.19,108.89,109.08,82338.0,100.783,100.8384,100.5613,100.7368,82338.0
2019-03-14 11:15:00,109.09,109.33,109.09,109.33,39994.0,100.746,100.9677,100.746,100.9677,39994.0
2019-03-14 11:20:00,109.35,109.48,109.18,109.37,46474.0,100.9861,101.1062,100.8291,101.0046,46474.0
2019-03-14 11:25:00,109.37,109.46,109.27,109.44,31447.0,101.0046,101.0877,100.9123,101.0693,31447.0
2019-03-14 11:30:00,109.44,109.5,109.26,109.43,112105.0,101.0693,101.1247,100.903,101.06,112105.0
2019-03-14 11:35:00,109.43,109.47,109.25,109.27,65273.0,101.06,101.097,100.8938,100.9123,65273.0
2019-03-14 11:40:00,109.26,109.28,108.96,109.04,93681.0,100.903,100.9215,100.626,100.6998,93681.0
2019-03-14 11:45:00,109.05,109.45,108.97,109.44,127737.0,100.7091,101.0785,100.6352,101.0693,127737.0
2019-03-14 11:50:00,109.43,109.7,109.33,109.43,157667.0,101.06,101.3094,100.9677,101.06,157667.0
2019-03-14 11:55:00,109.43,109.55,109.38,109.38,67102.0,101.06,101.1708,101.0138,101.0138,67102.0
2019-03-14 12:00:00,109.37,109.95,109.3,109.73,206805.0,101.0046,101.5402,100.94,101.3371,206805.0
2019-03-14 12:05:00,109.74,110.33,109.57,110.23,117111.0,101.3463,101.8912,101.1893,101.7988,117111.0
2019-03-14 12:10:00,110.23,110.54,110.18,110.48,103190.0,101.7988,102.0851,101.7527,102.0297,103190.0
2019-03-14 12:15:00,110.48,110.65,110.35,110.64,80983.0,102.0297,102.1867,101.9096,102.1775,80983.0
2019-03-14 12:20:00,110.62,110.93,110.52,110.67,91291.0,102.159,102.4453,102.0666,102.2052,91291.0
2019-03-14 12:25:00,110.67,110.86,110.3,110.34,96415.0,102.2052,102.3806,101.8635,101.9004,96415.0
2019-03-14 12:30:00,110.33,110.75,110.06,110.59,77652.0,101.8912,102.2791,101.6418,102.1313,77652.0
2019-03-14 12:35:00,110.58,110.62,110.49,110.5,38768.0,102.1221,102.159,102.0389,102.0482,38768.0
2019-03-14 12:40:00,110.51,111.4,110.5,111.0,124691.0,102.0574,102.8793,102.0482,102.5099,124691.0
2019-03-14 12:45:00,110.97,111.15,110.8,111.04,72034.0,102.4822,102.6485,102.3252,102.5469,72034.0
2019-03-14 12:50:00,111.04,111.23,110.55,110.55,80189.0,102.5469,102.7223,102.0944,102.0944,80189.0
2019-03-14 12:55:00,110.59,110.88,110.29,110.79,83044.0,102.1313,102.3991,101.8542,102.316,83044.0
2019-03-14 13:00:00,110.79,111.35,110.75,111.15,124267.0,102.316,102.8332,102.2791,102.6485,124267.0
2019-03-14 13:05:00,111.13,111.49,110.92,111.33,82899.0,102.63,102.9625,102.4361,102.8147,82899.0
2019-03-14 13:10:00,111.31,111.83,111.16,111.55,92493.0,102.7962,103.2764,102.6577,103.0179,92493.0
2019-03-14 13:15:00,111.57,111.58,111.08,111.25,50036.0,103.0363,103.0456,102.5838,102.7408,50036.0
2019-03-14 13:20:00,111.22,111.26,110.91,111.02,57686.0,102.7131,102.75,102.4268,102.5284,57686.0
2019-03-14 13:25:00,111.06,111.06,110.74,110.8,56713.0,102.5653,102.5653,102.2698,102.3252,56713.0
2019-03-14 13:30:00,110.82,111.01,110.75,110.95,54794.0,102.3437,102.5192,102.2791,102.4638,54794.0
2019-03-14 13:35:00,110.94,111.22,110.88,111.11,41778.0,102.4545,102.7131,102.3991,102.6115,41778.0
2019-03-14 13:40:00,111.11,111.36,110.97,111.22,183909.0,102.6115,102.8424,102.4822,102.7131,183909.0
2019-03-14 13:45:00,111.22,111.28,111.0,111.21,47568.0,102.7131,102.7685,102.5099,102.7039,47568.0
2019-03-14 13:50:00,111.24,111.33,111.06,111.31,37367.0,102.7316,102.8147,102.5653,102.7962,37367.0
2019-03-14 13:55:00,111.31,111.33,111.06,111.08,49898.0,102.7962,102.8147,102.5653,102.5838,49898.0
2019-03-14 14:00:00,111.1,111.47,111.02,111.37,54101.0,102.6023,102.944,102.5284,102.8516,54101.0
2019-03-14 14:05:00,111.37,111.72,111.25,111.56,88710.0,102.8516,103.1749,102.7408,103.0271,88710.0
2019-03-14 14:10:00,111.6,112.1,111.55,111.94,140309.0,103.064,103.5258,103.0179,103.378,140309.0
2019-03-14 14:15:00,111.93,111.99,111.45,111.51,107691.0,103.3688,103.4242,102.9255,102.9809,107691.0
2019-03-14 14:20:00,111.49,111.55,111.25,111.46,68958.0,102.9625,103.0179,102.7408,102.9347,68958.0
2019-03-14 14:25:00,111.45,111.78,111.45,111.66,64902.0,102.9255,103.2303,102.9255,103.1195,64902.0
2019-03-14 14:30:00,111.65,111.8,111.5,111.57,50862.0,103.1102,103.2487,102.9717,103.0363,50862.0
2019-03-14 14:35:00,111.53,111.62,111.36,111.48,66397.0,102.9994,103.0825,102.8424,102.9532,66397.0
2019-03-14 14:40:00,111.49,111.54,111.26,111.39,46731.0,102.9625,103.0086,102.75,102.8701,46731.0
2019-03-14 14:45:00,111.39,111.59,111.35,111.4,61526.0,102.8701,103.0548,102.8332,102.8793,61526.0
2019-03-14 14:50:00,111.44,111.47,111.24,111.47,38290.0,102.9163,102.944,102.7316,102.944,38290.0
2019-03-14 14:55:00,111.47,111.63,111.43,111.55,80196.0,102.944,103.0917,102.907,103.0179,80196.0
2019-03-14 15:00:00,111.54,111.58,111.36,111.55,63331.0,103.0086,103.0456,102.8424,103.0179,63331.0
2019-03-14 15:05:00,111.55,111.71,111.49,111.63,121655.0,103.0179,103.1656,102.9625,103.0917,121655.0
2019-03-14 15:10:00,111.64,111.74,111.54,111.58,121914.0,103.101,103.1933,103.0086,103.0456,121914.0
2019-03-14 15:15:00,111.57,111.71,111.5,111.59,142397.0,103.0363,103.1656,102.9717,103.0548,142397.0
2019-03-14 15:20:00,111.6,111.71,111.56,111.59,100031.0,103.064,103.1656,103.0271,103.0548,100031.0
2019-03-14 15:25:00,111.59,111.68,111.55,111.62,115824.0,103.0548,103.1379,103.0179,103.0825,115824.0
2019-03-14 15:30:00,111.63,111.72,111.46,111.58,198611.0,103.0917,103.1749,102.9347,103.0456,198611.0
2019-03-14 15:35:00,111.59,111.7,111.56,111.58,176187.0,103.0548,103.1564,103.0271,103.0456,176187.0
2019-03-14 15:40:00,111.58,111.59,111.48,111.49,103939.0,103.0456,103.0548,102.9532,102.9625,103939.0
2019-03-14 15:45:00,111.49,111.85,111.46,111.82,195801.0,102.9625,103.2949,102.9347,103.2672,195801.0
2019-03-14 15:50:00,111.81,112.09,111.75,111.92,217345.0,103.258,103.5166,103.2026,103.3596,217345.0
2019-03-14 15:55:00,111.91,111.94,111.54,111.65,369123.0,103.3503,103.378,103.0086,103.1102,369123.0
2019-03-15 09:30:00,111.81,112.44,111.65,112.2,336049.0,103.258,103.8398,103.1102,103.6181,336049.0
2019-03-15 09:35:00,112.12,112.22,111.54,111.61,72812.0,103.5443,103.6366,103.0086,103.0733,72812.0
2019-03-15 09:40:00,111.64,111.79,111.04,111.32,81741.0,103.101,103.2395,102.5469,102.8055,81741.0
2019-03-15 09:45:00,111.42,111.71,111.32,111.71,115624.0,102.8978,103.1656,102.8055,103.1656,115624.0
2019-03-15 09:50:00,111.69,111.9,111.45,111.57,126885.0,103.1472,103.3411,102.9255,103.0363,126885.0
2019-03-15 09:55:00,111.6,111.75,111.27,111.43,54669.0,103.064,103.2026,102.7593,102.907,54669.0
2019-03-15 10:00:00,111.42,111.65,111.41,111.6,35583.0,102.8978,103.1102,102.8886,103.064,35583.0
2019-03-15 10:05:00,111.59,111.59,111.38,111.55,33037.0,103.0548,103.0548,102.8609,103.0179,33037.0
2019-03-15 10:10:00,111.55,111.64,111.33,111.55,45768.0,103.0179,103.101,102.8147,103.0179,45768.0
2019-03-15 10:15:00,111.57,111.57,111.38,111.42,41532.0,103.0363,103.0363,102.8609,102.8978,41532.0
2019-03-15 10:20:00,111.45,111.52,111.23,111.33,39236.0,102.9255,102.9902,102.7223,102.8147,39236.0
2019-03-15 10:25:00,111.33,111.47,111.23,111.43,51765.0,102.8147,102.944,102.7223,102.907,51765.0
2019-03-15 10:30:00,111.45,111.55,111.38,111.5,71727.0,102.9255,103.0179,102.8609,102.9717,71727.0
2019-03-15 10:35:00,111.5,111.65,111.42,111.62,55078.0,102.9717,103.1102,102.8978,103.0825,55078.0
2019-03-15 10:40:00,111.64,111.75,111.57,111.72,60934.0,103.101,103.2026,103.0363,103.1749,60934.0
2019-03-15 10:45:00,111.75,111.85,111.72,111.85,68033.0,103.2026,103.2949,103.1749,103.2949,68033.0
2019-03-15 10:50:00,111.86,112.06,111.64,112.06,101084.0,103.3042,103.4889,103.101,103.4889,101084.0
2019-03-15 10:55:00,112.08,112.61,112.06,112.51,61005.0,103.5073,103.9968,103.4889,103.9044,61005.0
2019-03-15 11:00:00,112.52,112.58,112.4,112.56,54121.0,103.9137,103.9691,103.8029,103.9506,54121.0
2019-03-15 11:05:00,112.54,112.76,112.5,112.72,53772.0,103.9321,104.1353,103.8952,104.0984,53772.0
2019-03-15 11:10:00,112.75,112.98,112.71,112.85,135515.0,104.1261,104.3385,104.0891,104.2184,135515.0
2019-03-15 11:15:00,112.85,113.09,112.85,113.03,55977.0,104.2184,104.4401,104.2184,104.3847,55977.0
2019-03-15 11:20:00,113.04,113.3,113.04,113.19,80499.0,104.3939,104.634,104.3939,104.5324,80499.0
2019-03-15 11:25:00,113.2,113.34,113.19,113.3,56033.0,104.5417,104.671,104.5324,104.634,56033.0
2019-03-15 11:30:00,113.3,113.48,113.29,113.45,64481.0,104.634,104.8002,104.6248,104.7725,64481.0
2019-03-15 11:35:00,113.44,113.48,113.32,113.33,28234.0,104.7633,104.8002,104.6525,104.6617,28234.0
2019-03-15 11:40:00,113.34,113.6,113.34,113.58,27248.0,104.671,104.9111,104.671,104.8926,27248.0
2019-03-15 11:45:00,113.57,113.77,113.55,113.72,126569.0,104.8834,105.0681,104.8649,105.0219,126569.0
2019-03-15 11:50:00,113.75,113.91,113.63,113.91,41920.0,105.0496,105.1974,104.9388,105.1974,41920.0
2019-03-15 11:55:00,113.91,114.13,113.89,114.04,126412.0,105.1974,105.4005,105.1789,105.3174,126412.0
2019-03-15 12:00:00,114.05,114.13,113.92,114.09,150565.0,105.3266,105.4005,105.2066,105.3636,150565.0
2019-03-15 12:05:00,114.07,114.11,113.93,114.06,82857.0,105.3451,105.3821,105.2158,105.3359,82857.0
2019-03-15 12:10:00,114.06,114.21,114.0,114.2,31852.0,105.3359,105.4744,105.2805,105.4652,31852.0
2019-03-15 12:15:00,114.18,114.25,114.0,114.19,80845.0,105.4467,105.5113,105.2805,105.4559,80845.0
2019-03-15 12:20:00,114.18,114.19,113.46,113.52,154501.0,105.4467,105.4559,104.7818,104.8372,154501.0
2019-03-15 12:25:00,113.52,113.59,113.34,113.42,164158.0,104.8372,104.9018,104.671,104.7448,164158.0
2019-03-15 12:30:00,113.45,113.66,113.22,113.49,66106.0,104.7725,104.9665,104.5601,104.8095,66106.0
2019-03-15 12:35:00,113.49,113.54,113.37,113.37,100044.0,104.8095,104.8557,104.6987,104.6987,100044.0
2019-03-15 12:40:00,113.39,113.47,113.28,113.44,28069.0,104.7171,104.791,104.6155,104.7633,28069.0
2019-03-15 12:45:00,113.43,113.53,113.41,113.43,26136.0,104.7541,104.8464,104.7356,104.7541,26136.0
2019-03-15 12:50:00,113.42,113.56,113.26,113.3,36033.0,104.7448,104.8741,104.5971,104.634,36033.0
2019-03-15 12:55:00,113.3,113.47,113.3,113.47,31059.0,104.634,104.791,104.634,104.791,31059.0
2019-03-15 13:00:00,113.52,113.65,113.43,113.65,23772.0,104.8372,104.9572,104.7541,104.9572,23772.0
2019-03-15 13:05:00,113.65,114.07,113.65,113.89,89388.0,104.9572,105.3451,104.9572,105.1789,89388.0
2019-03-15 13:10:00,113.88,114.05,113.73,113.83,33486.0,105.1696,105.3266,105.0311,105.1235,33486.0
2019-03-15 13:15:00,113.83,114.18,113.77,114.02,44371.0,105.1235,105.4467,105.0681,105.2989,44371.0
2019-03-15 13:20:00,114.02,114.09,113.83,113.88,37753.0,105.2989,105.3636,105.1235,105.1696,37753.0
2019-03-15 13:25:00,113.9,113.99,113.83,113.87,19757.0,105.1881,105.2712,105.1235,105.1604,19757.0
2019-03-15 13:30:00,113.87,113.98,113.86,113.95,21049.0,105.1604,105.262,105.1512,105.2343,21049.0
2019-03-15 13:35:00,113.96,114.04,113.94,114.03,30138.0,105.2435,105.3174,105.2251,105.3082,30138.0
2019-03-15 13:40:00,114.04,114.25,114.04,114.25,48759.0,105.3174,105.5113,105.3174,105.5113,48759.0
2019-03-15 13:45:00,114.25,114.41,114.18,114.34,52751.0,105.5113,105.6591,105.4467,105.5945,52751.0
2019-03-15 13:50:00,114.31,114.31,114.01,114.12,33454.0,105.5668,105.5668,105.2897,105.3913,33454.0
2019-03-15 13:55:00,114.11,114.11,114.0,114.06,20579.0,105.3821,105.3821,105.2805,105.3359,20579.0
2019-03-15 14:00:00,114.08,114.42,114.06,114.4,38228.0,105.3544,105.6683,105.3359,105.6499,38228.0
2019-03-15 14:05:00,114.39,114.57,114.31,114.31,40545.0,105.6406,105.8069,105.5668,105.5668,40545.0
2019-03-15 14:10:00,114.33,114.53,114.24,114.42,28567.0,105.5852,105.7699,105.5021,105.6683,28567.0
2019-03-15 14:15:00,114.4,114.4,114.09,114.18,37195.0,105.6499,105.6499,105.3636,105.4467,37195.0
2019-03-15 14:20:00,114.16,114.29,114.1,114.24,17137.0,105.4282,105.5483,105.3728,105.5021,17137.0
2019-03-15 14:25:00,114.23,114.29,114.19,114.24,21202.0,105.4929,105.5483,105.4559,105.5021,21202.0
2019-03-15 14:30:00,114.23,114.43,114.23,114.43,27459.0,105.4929,105.6776,105.4929,105.6776,27459.0
2019-03-15 14:35:00,114.43,114.46,114.28,114.3,27779.0,105.6776,105.7053,105.5391,105.5575,27779.0
2019-03-15 14:40:00,114.29,114.33,114.22,114.25,26148.0,105.5483,105.5852,105.4836,105.5113,26148.0
2019-03-15 14:45:00,114.25,114.41,114.23,114.41,19242.0,105.5113,105.6591,105.4929,105.6591,19242.0
2019-03-15 14:50:00,114.42,114.42,114.29,114.34,34317.0,105.6683,105.6683,105.5483,105.5945,34317.0
2019-03-15 14:55:00,114.33,114.35,114.19,114.27,47160.0,105.5852,105.6037,105.4559,105.5298,47160.0
2019-03-15 15:00:00,114.3,114.3,114.1,114.11,40773.0,105.5575,105.5575,105.3728,105.3821,40773.0
2019-03-15 15:05:00,114.13,114.17,114.09,114.15,37382.0,105.4005,105.4375,105.3636,105.419,37382.0
2019-03-15 15:10:00,114.15,114.15,114.06,114.07,47089.0,105.419,105.419,105.3359,105.3451,47089.0
2019-03-15 15:15:00,114.07,114.27,114.03,114.25,44626.0,105.3451,105.5298,105.3082,105.5113,44626.0
2019-03-15 15:20:00,114.25,114.39,114.22,114.34,42063.0,105.5113,105.6406,105.4836,105.5945,42063.0
2019-03-15 15:25:00,114.33,114.34,114.18,114.23,39725.0,105.5852,105.5945,105.4467,105.4929,39725.0
2019-03-15 15:30:00,114.22,114.31,114.2,114.3,54547.0,105.4836,105.5668,105.4652,105.5575,54547.0
2019-03-15 15:35:00,114.3,114.32,114.09,114.11,82946.0,105.5575,105.576,105.3636,105.3821,82946.0
2019-03-15 15:40:00,114.12,114.17,114.11,114.12,52501.0,105.3913,105.4375,105.3821,105.3913,52501.0
2019-03-15 15:45:00,114.11,114.13,114.03,114.07,93919.0,105.3821,105.4005,105.3082,105.3451,93919.0
2019-03-15 15:50:00,114.07,114.08,113.76,113.78,118579.0,105.3451,105.3544,105.0588,105.0773,118579.0
2019-03-15 15:55:00,113.79,113.9,113.77,113.89,232343.0,105.0865,105.1881,105.0681,105.1789,232343.0
2019-03-18 09:30:00,115.47,115.94,115.43,115.61,197916.0,106.638,107.0721,106.6011,106.7673,197916.0
2019-03-18 09:35:00,115.53,115.53,114.63,114.68,71222.0,106.6934,106.6934,105.8623,105.9085,71222.0
2019-03-18 09:40:00,114.69,114.78,114.33,114.6,60468.0,105.9177,106.0008,105.5852,105.8346,60468.0
2019-03-18 09:45:00,114.61,115.0,114.49,114.81,25060.0,105.8438,106.204,105.733,106.0285,25060.0
2019-03-18 09:50:00,114.83,114.87,114.66,114.73,21480.0,106.047,106.0839,105.89,105.9546,21480.0
2019-03-18 09:55:00,114.71,115.0,114.69,114.99,22614.0,105.9362,106.204,105.9177,106.1947,22614.0
2019-03-18 10:00:00,114.99,115.21,114.97,115.08,52695.0,106.1947,106.3979,106.1763,106.2779,52695.0
2019-03-18 10:05:00,115.09,115.24,114.73,114.77,63226.0,106.2871,106.4256,105.9546,105.9916,63226.0
2019-03-18 10:10:00,114.77,114.81,114.42,114.44,58831.0,105.9916,106.0285,105.6683,105.6868,58831.0
2019-03-18 10:15:00,114.44,114.49,114.19,114.23,33374.0,105.6868,105.733,105.4559,105.4929,33374.0
2019-03-18 10:20:00,114.23,114.46,114.18,114.44,54134.0,105.4929,105.7053,105.4467,105.6868,54134.0
2019-03-18 10:25:00,114.46,114.6,114.44,114.51,38408.0,105.7053,105.8346,105.6868,105.7515,38408.0
2019-03-18 10:30:00,114.52,114.66,114.51,114.53,26201.0,105.7607,105.89,105.7515,105.7699,26201.0
2019-03-18 10:35:00,114.54,114.73,114.5,114.67,29801.0,105.7792,105.9546,105.7422,105.8992,29801.0
2019-03-18 10:40:00,114.67,114.72,114.59,114.65,23001.0,105.8992,105.9454,105.8253,105.8808,23001.0
2019-03-18 10:45:00,114.65,114.9,114.64,114.82,30637.0,105.8808,106.1116,105.8715,106.0378,30637.0
2019-03-18 10:50:00,114.82,114.98,114.82,114.9,26626.0,106.0378,106.1855,106.0378,106.1116,26626.0
2019-03-18 10:55:00,114.9,114.99,114.89,114.91,15648.0,106.1116,106.1947,106.1024,106.1209,15648.0
2019-03-18 11:00:00,114.9,115.04,114.89,115.01,39765.0,106.1116,106.2409,106.1024,106.2132,39765.0
2019-03-18 11:05:00,115.01,115.05,114.94,114.99,56713.0,106.2132,106.2502,106.1486,106.1947,56713.0
2019-03-18 11:10:00,115.0,115.28,114.99,115.25,85123.0,106.204,106.4626,106.1947,106.4349,85123.0
2019-03-18 11:15:00,115.27,115.27,115.12,115.23,64029.0,106.4533,106.4533,106.3148,106.4164,64029.0
2019-03-18 11:20:00,115.24,115.44,115.09,115.09,45423.0,106.4256,106.6103,106.2871,106.2871,45423.0
2019-03-18 11:25:00,115.12,115.19,115.05,115.12,22136.0,106.3148,106.3795,106.2502,106.3148,22136.0
2019-03-18 11:30:00,115.14,115.31,115.14,115.29,28322.0,106.3333,106.4903,106.3333,106.4718,28322.0
2019-03-18 11:35:00,115.29,115.3,114.99,115.03,39095.0,106.4718,106.481,106.1947,106.2317,39095.0
2019-03-18 11:40:00,115.02,115.06,114.98,115.02,28025.0,106.2225,106.2594,106.1855,106.2225,28025.0
2019-03-18 11:45:00,115.02,115.16,115.01,115.13,26747.0,106.2225,106.3517,106.2132,106.324,26747.0
2019-03-18 11:50:00,115.13,115.16,115.06,115.07,17945.0,106.324,106.3517,106.2594,106.2686,17945.0
2019-03-18 11:55:00,115.07,115.11,114.99,114.99,22202.0,106.2686,106.3056,106.1947,106.1947,22202.0
2019-03-18 12:00:00,115.02,115.04,114.97,115.03,19917.0,106.2225,106.2409,106.1763,106.2317,19917.0
2019-03-18 12:05:00,115.02,115.06,114.99,115.02,18593.0,106.2225,106.2594,106.1947,106.2225,18593.0
2019-03-18 12:10:00,115.03,115.07,115.02,115.03,29869.0,106.2317,106.2686,106.2225,106.2317,29869.0
2019-03-18 12:15:00,115.04,115.09,115.01,115.02,29501.0,106.2409,106.2871,106.2132,106.2225,29501.0
2019-03-18 12:20:00,115.02,115.07,115.0,115.06,13764.0,106.2225,106.2686,106.204,106.2594,13764.0
2019-03-18 12:25:00,115.06,115.06,114.95,114.99,28657.0,106.2594,106.2594,106.1578,106.1947,28657.0
2019-03-18 12:30:00,114.99,115.1,114.94,115.09,19391.0,106.1947,106.2963,106.1486,106.2871,19391.0
2019-03-18 12:35:00,115.09,115.27,115.03,115.27,15751.0,106.2871,106.4533,106.2317,106.4533,15751.0
2019-03-18 12:40:00,115.26,115.41,115.26,115.38,28269.0,106.4441,106.5826,106.4441,106.5549,28269.0
2019-03-18 12:45:00,115.38,115.42,115.3,115.41,27833.0,106.5549,106.5919,106.481,106.5826,27833.0
2019-03-18 12:50:00,115.42,115.6,115.41,115.59,25416.0,106.5919,106.7581,106.5826,106.7489,25416.0
2019-03-18 12:55:00,115.59,115.6,115.51,115.56,17299.0,106.7489,106.7581,106.675,106.7212,17299.0
2019-03-18 13:00:00,115.57,115.61,115.54,115.59,14801.0,106.7304,106.7673,106.7027,106.7489,14801.0
2019-03-18 13:05:00,115.58,115.61,115.54,115.57,16858.0,106.7396,106.7673,106.7027,106.7304,16858.0
2019-03-18 13:10:00,115.58,115.7,115.57,115.69,31998.0,106.7396,106.8504,106.7304,106.8412,31998.0
2019-03-18 13:15:00,115.69,115.69,115.6,115.61,16548.0,106.8412,106.8412,106.7581,106.7673,16548.0
2019-03-18 13:20:00,115.63,115.69,115.59,115.62,25346.0,106.7858,106.8412,106.7489,106.7766,25346.0
2019-03-18 13:25:00,115.61,115.62,115.37,115.45,34553.0,106.7673,106.7766,106.5457,106.6196,34553.0
2019-03-18 13:30:00,115.46,115.47,115.4,115.41,17261.0,106.6288,106.638,106.5734,106.5826,17261.0
2019-03-18 13:35:00,115.4,115.44,115.36,115.4,32073.0,106.5734,106.6103,106.5364,106.5734,32073.0
2019-03-18 13:40:00,115.4,115.66,115.39,115.6,123478.0,106.5734,106.8135,106.5642,106.7581,123478.0
2019-03-18 13:45:00,115.61,115.9,115.6,115.89,37770.0,106.7673,107.0351,106.7581,107.0259,37770.0
2019-03-18 13:50:00,115.88,115.9,115.76,115.79,42120.0,107.0167,107.0351,106.9059,106.9336,42120.0
2019-03-18 13:55:00,115.8,115.96,115.79,115.96,60372.0,106.9428,107.0906,106.9336,107.0906,60372.0
2019-03-18 14:00:00,115.95,115.99,115.8,115.82,27847.0,107.0813,107.1183,106.9428,106.9613,27847.0
2019-03-18 14:05:00,115.84,115.88,115.82,115.86,19826.0,106.9797,107.0167,106.9613,106.9982,19826.0
2019-03-18 14:10:00,115.87,115.88,115.81,115.81,18596.0,107.0074,107.0167,106.952,106.952,18596.0
2019-03-18 14:15:00,115.81,115.98,115.8,115.97,28065.0,106.952,107.109,106.9428,107.0998,28065.0
2019-03-18 14:20:00,115.97,115.97,115.9,115.9,15905.0,107.0998,107.0998,107.0351,107.0351,15905.0
2019-03-18 14:25:00,115.9,115.9,115.8,115.81,16752.0,107.0351,107.0351,106.9428,106.952,16752.0
2019-03-18 14:30:00,115.81,115.86,115.79,115.81,17100.0,106.952,106.9982,106.9336,106.952,17100.0
2019-03-18 14:35:00,115.81,115.82,115.72,115.78,21449.0,106.952,106.9613,106.8689,106.9243,21449.0
2019-03-18 14:40:00,115.78,116.0,115.77,116.0,60859.0,106.9243,107.1275,106.9151,107.1275,60859.0
2019-03-18 14:45:00,115.97,116.07,115.97,116.05,31659.0,107.0998,107.1921,107.0998,107.1737,31659.0
2019-03-18 14:50:00,116.04,116.1,115.99,116.0,34157.0,107.1644,107.2198,107.1183,107.1275,34157.0
2019-03-18 14:55:00,115.98,116.01,115.93,116.01,9800.0,107.109,107.1367,107.0629,107.1367,9800.0
2019-03-18 15:00:00,116.01,116.08,116.01,116.04,20719.0,107.1367,107.2014,107.1367,107.1644,20719.0
2019-03-18 15:05:00,116.04,116.06,115.97,115.98,22779.0,107.1644,107.1829,107.0998,107.109,22779.0
2019-03-18 15:10:00,115.97,116.02,115.97,115.98,24005.0,107.0998,107.146,107.0998,107.109,24005.0
2019-03-18 15:15:00,115.98,116.09,115.97,115.99,52155.0,107.109,107.2106,107.0998,107.1183,52155.0
2019-03-18 15:20:00,116.01,116.19,115.99,116.19,22595.0,107.1367,107.303,107.1183,107.303,22595.0
2019-03-18 15:25:00,116.19,116.33,116.17,116.32,32010.0,107.303,107.4323,107.2845,107.423,32010.0
2019-03-18 15:30:00,116.31,116.35,116.21,116.31,76519.0,107.4138,107.4507,107.3214,107.4138,76519.0
2019-03-18 15:35:00,116.32,116.41,116.31,116.36,32181.0,107.423,107.5061,107.4138,107.46,32181.0
2019-03-18 15:40:00,116.37,116.43,116.33,116.33,41978.0,107.4692,107.5246,107.4323,107.4323,41978.0
2019-03-18 15:45:00,116.34,116.5,116.33,116.48,74916.0,107.4415,107.5893,107.4323,107.5708,74916.0
2019-03-18 15:50:00,116.48,116.61,116.48,116.53,86831.0,107.5708,107.6908,107.5708,107.617,86831.0
2019-03-18 15:55:00,116.52,116.61,116.34,116.52,207784.0,107.6077,107.6908,107.4415,107.6077,207784.0
2019-03-19 09:30:00,117.36,117.44,117.03,117.05,72194.0,108.3835,108.4574,108.0787,108.0972,72194.0
2019-03-19 09:35:00,117.02,117.09,116.43,116.64,38645.0,108.0695,108.1341,107.5246,107.7185,38645.0
2019-03-19 09:40:00,116.59,116.76,116.45,116.58,15207.0,107.6724,107.8294,107.5431,107.6631,15207.0
2019-03-19 09:45:00,116.54,116.65,116.24,116.27,41722.0,107.6262,107.7278,107.3491,107.3768,41722.0
2019-03-19 09:50:00,116.25,116.45,116.07,116.44,33701.0,107.3584,107.5431,107.1921,107.5338,33701.0
2019-03-19 09:55:00,116.42,116.54,116.28,116.41,25227.0,107.5154,107.6262,107.3861,107.5061,25227.0
2019-03-19 10:00:00,116.44,116.65,116.41,116.58,13159.0,107.5338,107.7278,107.5061,107.6631,13159.0
2019-03-19 10:05:00,116.58,116.72,116.56,116.67,22713.0,107.6631,107.7924,107.6447,107.7463,22713.0
2019-03-19 10:10:00,116.68,116.8,116.62,116.72,16035.0,107.7555,107.8663,107.7001,107.7924,16035.0
2019-03-19 10:15:00,116.77,116.92,116.75,116.81,14751.0,107.8386,107.9771,107.8201,107.8755,14751.0
2019-03-19 10:20:00,116.78,116.8,116.63,116.77,11750.0,107.8478,107.8663,107.7093,107.8386,11750.0
2019-03-19 10:25:00,116.77,116.81,116.65,116.68,12160.0,107.8386,107.8755,107.7278,107.7555,12160.0
2019-03-19 10:30:00,116.69,116.93,116.69,116.87,9901.0,107.7647,107.9864,107.7647,107.931,9901.0
2019-03-19 10:35:00,116.92,117.03,116.9,116.95,9356.0,107.9771,108.0787,107.9587,108.0048,9356.0
2019-03-19 10:40:00,116.93,116.97,116.86,116.87,12468.0,107.9864,108.0233,107.9217,107.931,12468.0
2019-03-19 10:45:00,116.88,116.94,116.87,116.91,10933.0,107.9402,107.9956,107.931,107.9679,10933.0
2019-03-19 10:50:00,116.91,116.91,116.76,116.79,15747.0,107.9679,107.9679,107.8294,107.8571,15747.0
2019-03-19 10:55:00,116.79,116.93,116.79,116.93,11323.0,107.8571,107.9864,107.8571,107.9864,11323.0
2019-03-19 11:00:00,116.94,117.08,116.94,117.0,20954.0,107.9956,108.1249,107.9956,108.051,20954.0
2019-03-19 11:05:00,117.01,117.14,117.01,117.07,13273.0,108.0602,108.1803,108.0602,108.1157,13273.0
2019-03-19 11:10:00,117.08,117.18,117.0,117.18,16475.0,108.1249,108.2172,108.051,108.2172,16475.0
2019-03-19 11:15:00,117.19,117.33,117.15,117.3,18966.0,108.2265,108.3558,108.1895,108.3281,18966.0
2019-03-19 11:20:00,117.3,117.37,117.22,117.31,20711.0,108.3281,108.3927,108.2542,108.3373,20711.0
2019-03-19 11:25:00,117.33,117.38,117.26,117.36,8769.0,108.3558,108.4019,108.2911,108.3835,8769.0
2019-03-19 11:30:00,117.36,117.39,117.31,117.36,9166.0,108.3835,108.4112,108.3373,108.3835,9166.0
2019-03-19 11:35:00,117.36,117.37,117.28,117.34,12612.0,108.3835,108.3927,108.3096,108.365,12612.0
2019-03-19 11:40:00,117.35,117.36,117.27,117.29,13285.0,108.3742,108.3835,108.3004,108.3188,13285.0
2019-03-19 11:45:00,117.28,117.34,117.18,117.27,26792.0,108.3096,108.365,108.2172,108.3004,26792.0
2019-03-19 11:50:00,117.27,117.28,117.17,117.17,13884.0,108.3004,108.3096,108.208,108.208,13884.0
2019-03-19 11:55:00,117.15,117.37,117.13,117.33,21801.0,108.1895,108.3927,108.1711,108.3558,21801.0
2019-03-19 12:00:00,117.34,117.5,117.29,117.5,33596.0,108.365,108.5128,108.3188,108.5128,33596.0
2019-03-19 12:05:00,117.5,117.59,117.4,117.42,18132.0,108.5128,108.5959,108.4204,108.4389,18132.0
2019-03-19 12:10:00,117.41,117.43,117.33,117.37,18966.0,108.4296,108.4481,108.3558,108.3927,18966.0
2019-03-19 12:15:00,117.37,117.49,117.36,117.46,14265.0,108.3927,108.5035,108.3835,108.4758,14265.0
2019-03-19 12:20:00,117.47,117.47,117.31,117.4,7555.0,108.4851,108.4851,108.3373,108.4204,7555.0
2019-03-19 12:25:00,117.41,117.43,117.36,117.39,7872.0,108.4296,108.4481,108.3835,108.4112,7872.0
2019-03-19 12:30:00,117.4,117.58,117.39,117.55,12033.0,108.4204,108.5866,108.4112,108.5589,12033.0
2019-03-19 12:35:00,117.54,117.54,117.37,117.39,10600.0,108.5497,108.5497,108.3927,108.4112,10600.0
2019-03-19 12:40:00,117.4,117.51,117.39,117.51,13775.0,108.4204,108.522,108.4112,108.522,13775.0
2019-03-19 12:45:00,117.51,117.51,117.19,117.2,30370.0,108.522,108.522,108.2265,108.2357,30370.0
2019-03-19 12:50:00,117.2,117.32,117.19,117.25,11896.0,108.2357,108.3465,108.2265,108.2819,11896.0
2019-03-19 12:55:00,117.27,117.37,117.18,117.37,12193.0,108.3004,108.3927,108.2172,108.3927,12193.0
2019-03-19 13:00:00,117.36,117.47,117.34,117.47,39472.0,108.3835,108.4851,108.365,108.4851,39472.0
2019-03-19 13:05:00,117.49,117.6,117.48,117.6,16539.0,108.5035,108.6051,108.4943,108.6051,16539.0
2019-03-19 13:10:00,117.6,117.66,117.54,117.65,16653.0,108.6051,108.6605,108.5497,108.6513,16653.0
2019-03-19 13:15:00,117.64,117.65,117.53,117.57,7030.0,108.6421,108.6513,108.5405,108.5774,7030.0
2019-03-19 13:20:00,117.56,117.6,117.47,117.47,15222.0,108.5682,108.6051,108.4851,108.4851,15222.0
2019-03-19 13:25:00,117.47,117.48,117.34,117.38,15652.0,108.4851,108.4943,108.365,108.4019,15652.0
2019-03-19 13:30:00,117.38,117.39,117.29,117.35,18760.0,108.4019,108.4112,108.3188,108.3742,18760.0
2019-03-19 13:35:00,117.35,117.46,117.3,117.45,25083.0,108.3742,108.4758,108.3281,108.4666,25083.0
2019-03-19 13:40:00,117.45,117.48,117.37,117.41,12108.0,108.4666,108.4943,108.3927,108.4296,12108.0
2019-03-19 13:45:00,117.42,117.42,117.29,117.35,12304.0,108.4389,108.4389,108.3188,108.3742,12304.0
2019-03-19 13:50:00,117.36,117.42,117.34,117.41,19320.0,108.3835,108.4389,108.365,108.4296,19320.0
2019-03-19 13:55:00,117.41,117.46,117.37,117.42,22100.0,108.4296,108.4758,108.3927,108.4389,22100.0
2019-03-19 14:00:00,117.41,117.46,117.35,117.37,23303.0,108.4296,108.4758,108.3742,108.3927,23303.0
2019-03-19 14:05:00,117.35,117.41,117.27,117.27,25730.0,108.3742,108.4296,108.3004,108.3004,25730.0
2019-03-19 14:10:00,117.28,117.28,117.18,117.27,14616.0,108.3096,108.3096,108.2172,108.3004,14616.0
2019-03-19 14:15:00,117.25,117.29,117.14,117.29,14323.0,108.2819,108.3188,108.1803,108.3188,14323.0
2019-03-19 14:20:00,117.29,117.31,117.22,117.22,15533.0,108.3188,108.3373,108.2542,108.2542,15533.0
2019-03-19 14:25:00,117.24,117.3,117.22,117.26,13807.0,108.2727,108.3281,108.2542,108.2911,13807.0
2019-03-19 14:30:00,117.27,117.39,117.27,117.34,16781.0,108.3004,108.4112,108.3004,108.365,16781.0
2019-03-19 14:35:00,117.34,117.42,117.33,117.38,22039.0,108.365,108.4389,108.3558,108.4019,22039.0
2019-03-19 14:40:00,117.37,117.49,117.36,117.48,14307.0,108.3927,108.5035,108.3835,108.4943,14307.0
2019-03-19 14:45:00,117.5,117.54,117.48,117.49,21474.0,108.5128,108.5497,108.4943,108.5035,21474.0
2019-03-19 14:50:00,117.51,117.51,117.4,117.5,17977.0,108.522,108.522,108.4204,108.5128,17977.0
2019-03-19 14:55:00,117.48,117.57,117.32,117.36,21604.0,108.4943,108.5774,108.3465,108.3835,21604.0
2019-03-19 15:00:00,117.37,117.4,117.34,117.4,13315.0,108.3927,108.4204,108.365,108.4204,13315.0
2019-03-19 15:05:00,117.41,117.53,117.4,117.49,19016.0,108.4296,108.5405,108.4204,108.5035,19016.0
2019-03-19 15:10:00,117.48,117.49,117.34,117.41,17300.0,108.4943,108.5035,108.365,108.4296,17300.0
2019-03-19 15:15:00,117.41,117.42,117.26,117.29,15087.0,108.4296,108.4389,108.2911,108.3188,15087.0
2019-03-19 15:20:00,117.29,117.29,117.11,117.14,13918.0,108.3188,108.3188,108.1526,108.1803,13918.0
2019-03-19 15:25:00,117.12,117.17,117.07,117.12,22345.0,108.1618,108.208,108.1157,108.1618,22345.0
2019-03-19 15:30:00,117.13,117.13,116.99,117.04,26987.0,108.1711,108.1711,108.0418,108.0879,26987.0
2019-03-19 15:35:00,117.03,117.03,116.89,116.9,37368.0,108.0787,108.0787,107.9494,107.9587,37368.0
2019-03-19 15:40:00,116.89,116.89,116.57,116.68,43436.0,107.9494,107.9494,107.6539,107.7555,43436.0
2019-03-19 15:45:00,116.69,116.91,116.68,116.9,49534.0,107.7647,107.9679,107.7555,107.9587,49534.0
2019-03-19 15:50:00,116.9,116.93,116.84,116.84,66165.0,107.9587,107.9864,107.9032,107.9032,66165.0
2019-03-19 15:55:00,116.83,117.24,116.83,117.23,118772.0,107.894,108.2727,107.894,108.2634,118772.0
2019-03-20 09:30:00,116.93,117.35,116.62,117.19,45471.0,107.9864,108.3742,107.7001,108.2265,45471.0
2019-03-20 09:35:00,117.12,117.13,116.3,116.44,12254.0,108.1618,108.1711,107.4046,107.5338,12254.0
2019-03-20 09:40:00,116.51,116.61,116.43,116.48,5630.0,107.5985,107.6908,107.5246,107.5708,5630.0
2019-03-20 09:45:00,116.42,116.69,116.4,116.67,29496.0,107.5154,107.7647,107.4969,107.7463,29496.0
2019-03-20 09:50:00,116.71,116.71,116.53,116.54,9106.0,107.7832,107.7832,107.617,107.6262,9106.0
2019-03-20 09:55:00,116.54,116.65,116.47,116.59,11618.0,107.6262,107.7278,107.5615,107.6724,11618.0
2019-03-20 10:00:00,116.59,116.66,116.47,116.54,10058.0,107.6724,107.737,107.5615,107.6262,10058.0
2019-03-20 10:05:00,116.53,116.67,116.49,116.57,9001.0,107.617,107.7463,107.58,107.6539,9001.0
2019-03-20 10:10:00,116.54,116.57,116.32,116.34,16232.0,107.6262,107.6539,107.423,107.4415,16232.0
2019-03-20 10:15:00,116.31,116.39,116.15,116.34,31169.0,107.4138,107.4877,107.266,107.4415,31169.0
2019-03-20 10:20:00,116.33,116.5,116.33,116.46,32097.0,107.4323,107.5893,107.4323,107.5523,32097.0
2019-03-20 10:25:00,116.47,116.47,116.24,116.24,10533.0,107.5615,107.5615,107.3491,107.3491,10533.0
2019-03-20 10:30:00,116.28,116.41,116.24,116.28,47286.0,107.3861,107.5061,107.3491,107.3861,47286.0
2019-03-20 10:35:00,116.31,116.5,116.27,116.48,19493.0,107.4138,107.5893,107.3768,107.5708,19493.0
2019-03-20 10:40:00,116.48,116.61,116.41,116.55,12399.0,107.5708,107.6908,107.5061,107.6354,12399.0
2019-03-20 10:45:00,116.56,116.62,116.38,116.42,17282.0,107.6447,107.7001,107.4784,107.5154,17282.0
2019-03-20 10:50:00,116.46,116.5,116.4,116.43,20238.0,107.5523,107.5893,107.4969,107.5246,20238.0
2019-03-20 10:55:00,116.42,116.55,116.36,116.49,26345.0,107.5154,107.6354,107.46,107.58,26345.0
2019-03-20 11:00:00,116.53,116.66,116.53,116.58,11846.0,107.617,107.737,107.617,107.6631,11846.0
2019-03-20 11:05:00,116.57,116.57,116.51,116.51,11000.0,107.6539,107.6539,107.5985,107.5985,11000.0
2019-03-20 11:10:00,116.51,116.51,116.39,116.4,9850.0,107.5985,107.5985,107.4877,107.4969,9850.0
2019-03-20 11:15:00,116.4,116.47,116.27,116.45,34332.0,107.4969,107.5615,107.3768,107.5431,34332.0
2019-03-20 11:20:00,116.43,116.63,116.42,116.61,16297.0,107.5246,107.7093,107.5154,107.6908,16297.0
2019-03-20 11:25:00,116.63,116.79,116.62,116.74,11726.0,107.7093,107.8571,107.7001,107.8109,11726.0
2019-03-20 11:30:00,116.74,116.78,116.65,116.77,15109.0,107.8109,107.8478,107.7278,107.8386,15109.0
2019-03-20 11:35:00,116.77,116.83,116.71,116.72,10870.0,107.8386,107.894,107.7832,107.7924,10870.0
2019-03-20 11:40:00,116.72,116.73,116.65,116.69,12951.0,107.7924,107.8017,107.7278,107.7647,12951.0
2019-03-20 11:45:00,116.68,116.77,116.65,116.65,15345.0,107.7555,107.8386,107.7278,107.7278,15345.0
2019-03-20 11:50:00,116.65,116.7,116.45,116.47,10930.0,107.7278,107.774,107.5431,107.5615,10930.0
2019-03-20 11:55:00,116.47,116.68,116.47,116.52,18964.0,107.5615,107.7555,107.5615,107.6077,18964.0
2019-03-20 12:00:00,116.51,116.6,116.42,116.54,20321.0,107.5985,107.6816,107.5154,107.6262,20321.0
2019-03-20 12:05:00,116.52,116.7,116.52,116.69,17520.0,107.6077,107.774,107.6077,107.7647,17520.0
2019-03-20 12:10:00,116.7,116.72,116.62,116.62,22782.0,107.774,107.7924,107.7001,107.7001,22782.0
2019-03-20 12:15:00,116.62,116.77,116.6,116.76,20678.0,107.7001,107.8386,107.6816,107.8294,20678.0
2019-03-20 12:20:00,116.74,116.8,116.65,116.68,11578.0,107.8109,107.8663,107.7278,107.7555,11578.0
2019-03-20 12:25:00,116.69,116.75,116.65,116.75,12628.0,107.7647,107.8201,107.7278,107.8201,12628.0
2019-03-20 12:30:00,116.73,116.77,116.51,116.7,23378.0,107.8017,107.8386,107.5985,107.774,23378.0
2019-03-20 12:35:00,116.68,116.93,116.66,116.91,11913.0,107.7555,107.9864,107.737,107.9679,11913.0
2019-03-20 12:40:00,116.91,117.06,116.89,117.06,14561.0,107.9679,108.1064,107.9494,108.1064,14561.0
2019-03-20 12:45:00,117.02,117.1,116.99,117.07,6944.0,108.0695,108.1434,108.0418,108.1157,6944.0
2019-03-20 12:50:00,117.06,117.07,116.9,116.98,9424.0,108.1064,108.1157,107.9587,108.0325,9424.0
2019-03-20 12:55:00,116.96,117.02,116.95,117.02,4095.0,108.0141,108.0695,108.0048,108.0695,4095.0
2019-03-20 13:00:00,117.02,117.12,116.9,117.12,13663.0,108.0695,108.1618,107.9587,108.1618,13663.0
2019-03-20 13:05:00,117.11,117.19,117.08,117.08,7923.0,108.1526,108.2265,108.1249,108.1249,7923.0
2019-03-20 13:10:00,117.1,117.12,117.08,117.12,8203.0,108.1434,108.1618,108.1249,108.1618,8203.0
2019-03-20 13:15:00,117.09,117.09,117.02,117.06,9677.0,108.1341,108.1341,108.0695,108.1064,9677.0
2019-03-20 13:20:00,117.04,117.2,117.04,117.16,12157.0,108.0879,108.2357,108.0879,108.1988,12157.0
2019-03-20 13:25:00,117.16,117.2,117.07,117.09,8568.0,108.1988,108.2357,108.1157,108.1341,8568.0
2019-03-20 13:30:00,117.09,117.19,117.07,117.17,14604.0,108.1341,108.2265,108.1157,108.208,14604.0
2019-03-20 13:35:00,117.15,117.18,117.09,117.13,8348.0,108.1895,108.2172,108.1341,108.1711,8348.0
2019-03-20 13:40:00,117.12,117.17,117.08,117.11,12423.0,108.1618,108.208,108.1249,108.1526,12423.0
2019-03-20 13:45:00,117.11,117.23,117.1,117.2,12569.0,108.1526,108.2634,108.1434,108.2357,12569.0
2019-03-20 13:50:00,117.2,117.26,117.14,117.26,12375.0,108.2357,108.2911,108.1803,108.2911,12375.0
2019-03-20 13:55:00,117.26,117.48,117.24,117.48,13555.0,108.2911,108.4943,108.2727,108.4943,13555.0
2019-03-20 14:00:00,117.49,117.87,117.46,117.85,30826.0,108.5035,108.8545,108.4758,108.836,30826.0
2019-03-20 14:05:00,117.86,117.97,117.81,117.96,21840.0,108.8452,108.9468,108.7991,108.9376,21840.0
2019-03-20 14:10:00,117.94,118.06,117.86,117.88,46097.0,108.9191,109.0299,108.8452,108.8637,46097.0
2019-03-20 14:15:00,117.85,117.85,117.63,117.67,23056.0,108.836,108.836,108.6328,108.6698,23056.0
2019-03-20 14:20:00,117.64,117.92,117.64,117.91,28029.0,108.6421,108.9006,108.6421,108.8914,28029.0
2019-03-20 14:25:00,117.93,118.1,117.89,118.09,32482.0,108.9099,109.0669,108.8729,109.0576,32482.0
2019-03-20 14:30:00,118.09,118.11,117.92,117.92,15041.0,109.0576,109.0761,108.9006,108.9006,15041.0
2019-03-20 14:35:00,117.9,117.94,117.77,117.77,11593.0,108.8822,108.9191,108.7621,108.7621,11593.0
2019-03-20 14:40:00,117.76,117.96,117.76,117.94,16906.0,108.7529,108.9376,108.7529,108.9191,16906.0
2019-03-20 14:45:00,117.94,118.01,117.89,117.94,15473.0,108.9191,108.9838,108.8729,108.9191,15473.0
2019-03-20 14:50:00,117.94,117.97,117.82,117.82,12483.0,108.9191,108.9468,108.8083,108.8083,12483.0
2019-03-20 14:55:00,117.81,117.82,117.65,117.73,13314.0,108.7991,108.8083,108.6513,108.7252,13314.0
2019-03-20 15:00:00,117.74,117.84,117.56,117.59,12380.0,108.7344,108.8268,108.5682,108.5959,12380.0
2019-03-20 15:05:00,117.56,117.61,117.48,117.59,19191.0,108.5682,108.6144,108.4943,108.5959,19191.0
2019-03-20 15:10:00,117.59,117.65,117.5,117.57,12292.0,108.5959,108.6513,108.5128,108.5774,12292.0
2019-03-20 15:15:00,117.57,117.6,117.51,117.57,21850.0,108.5774,108.6051,108.522,108.5774,21850.0
2019-03-20 15:20:00,117.57,117.62,117.55,117.59,20335.0,108.5774,108.6236,108.5589,108.5959,20335.0
2019-03-20 15:25:00,117.58,117.65,117.56,117.64,26758.0,108.5866,108.6513,108.5682,108.6421,26758.0
2019-03-20 15:30:00,117.64,117.64,117.18,117.25,31491.0,108.6421,108.6421,108.2172,108.2819,31491.0
2019-03-20 15:35:00,117.24,117.34,117.24,117.27,21774.0,108.2727,108.365,108.2727,108.3004,21774.0
2019-03-20 15:40:00,117.26,117.27,117.17,117.17,67256.0,108.2911,108.3004,108.208,108.208,67256.0
2019-03-20 15:45:00,117.17,117.37,117.16,117.25,42721.0,108.208,108.3927,108.1988,108.2819,42721.0
2019-03-20 15:50:00,117.23,117.25,117.08,117.13,56225.0,108.2634,108.2819,108.1249,108.1711,56225.0
2019-03-20 15:55:00,117.12,117.22,117.04,117.11,99573.0,108.1618,108.2542,108.0879,108.1526,99573.0
2019-03-21 09:30:00,117.12,118.34,116.98,118.07,41180.0,108.1618,109.2885,108.0325,109.0392,41180.0
2019-03-21 09:35:00,118.15,118.24,117.76,118.04,57526.0,109.113,109.1962,108.7529,109.0115,57526.0
2019-03-21 09:40:00,118.08,118.21,118.03,118.1,17549.0,109.0484,109.1685,109.0022,109.0669,17549.0
2019-03-21 09:45:00,118.04,118.11,117.87,117.98,25624.0,109.0115,109.0761,108.8545,108.9561,25624.0
2019-03-21 09:50:00,117.97,118.25,117.86,117.96,66764.0,108.9468,109.2054,108.8452,108.9376,66764.0
2019-03-21 09:55:00,117.9,118.0,117.83,117.86,17011.0,108.8822,108.9745,108.8175,108.8452,17011.0
2019-03-21 10:00:00,117.89,118.04,117.85,117.95,26589.0,108.8729,109.0115,108.836,108.9283,26589.0
2019-03-21 10:05:00,117.93,118.0,117.89,117.92,15798.0,108.9099,108.9745,108.8729,108.9006,15798.0
2019-03-21 10:10:00,117.95,117.96,117.86,117.89,40967.0,108.9283,108.9376,108.8452,108.8729,40967.0
2019-03-21 10:15:00,117.9,117.94,117.75,117.82,12236.0,108.8822,108.9191,108.7436,108.8083,12236.0
2019-03-21 10:20:00,117.82,117.9,117.7,117.75,20705.0,108.8083,108.8822,108.6975,108.7436,20705.0
2019-03-21 10:25:00,117.73,117.83,117.69,117.7,14049.0,108.7252,108.8175,108.6882,108.6975,14049.0
2019-03-21 10:30:00,117.74,117.8,117.67,117.75,9991.0,108.7344,108.7898,108.6698,108.7436,9991.0
2019-03-21 10:35:00,117.78,117.78,117.65,117.67,31680.0,108.7713,108.7713,108.6513,108.6698,31680.0
2019-03-21 10:40:00,117.66,117.68,117.45,117.52,28220.0,108.6605,108.679,108.4666,108.5312,28220.0
2019-03-21 10:45:00,117.54,117.56,117.47,117.49,19802.0,108.5497,108.5682,108.4851,108.5035,19802.0
2019-03-21 10:50:00,117.49,117.51,117.4,117.5,16814.0,108.5035,108.522,108.4204,108.5128,16814.0
2019-03-21 10:55:00,117.5,117.51,117.38,117.45,17529.0,108.5128,108.522,108.4019,108.4666,17529.0
2019-03-21 11:00:00,117.45,117.57,117.43,117.51,34513.0,108.4666,108.5774,108.4481,108.522,34513.0
2019-03-21 11:05:00,117.52,117.67,117.51,117.52,11168.0,108.5312,108.6698,108.522,108.5312,11168.0
2019-03-21 11:10:00,117.49,117.56,117.44,117.53,10307.0,108.5035,108.5682,108.4574,108.5405,10307.0
2019-03-21 11:15:00,117.53,117.61,117.47,117.61,11100.0,108.5405,108.6144,108.4851,108.6144,11100.0
2019-03-21 11:20:00,117.61,117.74,117.59,117.7,8708.0,108.6144,108.7344,108.5959,108.6975,8708.0
2019-03-21 11:25:00,117.72,117.74,117.68,117.69,9631.0,108.7159,108.7344,108.679,108.6882,9631.0
2019-03-21 11:30:00,117.69,117.78,117.66,117.67,12565.0,108.6882,108.7713,108.6605,108.6698,12565.0
2019-03-21 11:35:00,117.68,117.72,117.61,117.62,17525.0,108.679,108.7159,108.6144,108.6236,17525.0
2019-03-21 11:40:00,117.6,117.7,117.58,117.66,10916.0,108.6051,108.6975,108.5866,108.6605,10916.0
2019-03-21 11:45:00,117.65,117.77,117.62,117.71,18642.0,108.6513,108.7621,108.6236,108.7067,18642.0
2019-03-21 11:50:00,117.72,117.86,117.72,117.86,23863.0,108.7159,108.8452,108.7159,108.8452,23863.0
2019-03-21 11:55:00,117.84,117.93,117.79,117.89,21430.0,108.8268,108.9099,108.7806,108.8729,21430.0
2019-03-21 12:00:00,117.89,117.9,117.81,117.82,6847.0,108.8729,108.8822,108.7991,108.8083,6847.0
2019-03-21 12:05:00,117.85,117.89,117.79,117.87,10617.0,108.836,108.8729,108.7806,108.8545,10617.0
2019-03-21 12:10:00,117.88,117.94,117.87,117.87,8025.0,108.8637,108.9191,108.8545,108.8545,8025.0
2019-03-21 12:15:00,117.88,117.91,117.85,117.86,5587.0,108.8637,108.8914,108.836,108.8452,5587.0
2019-03-21 12:20:00,117.87,117.99,117.86,117.98,9800.0,108.8545,108.9653,108.8452,108.9561,9800.0
2019-03-21 12:25:00,117.96,117.96,117.87,117.92,8636.0,108.9376,108.9376,108.8545,108.9006,8636.0
2019-03-21 12:30:00,117.93,117.93,117.86,117.91,7580.0,108.9099,108.9099,108.8452,108.8914,7580.0
2019-03-21 12:35:00,117.92,117.96,117.89,117.96,8165.0,108.9006,108.9376,108.8729,108.9376,8165.0
2019-03-21 12:40:00,117.97,117.99,117.95,117.96,14071.0,108.9468,108.9653,108.9283,108.9376,14071.0
2019-03-21 12:45:00,117.96,117.98,117.91,117.94,7326.0,108.9376,108.9561,108.8914,108.9191,7326.0
2019-03-21 12:50:00,117.93,117.96,117.89,117.93,8787.0,108.9099,108.9376,108.8729,108.9099,8787.0
2019-03-21 12:55:00,117.94,117.96,117.92,117.92,8083.0,108.9191,108.9376,108.9006,108.9006,8083.0
2019-03-21 13:00:00,117.93,117.99,117.89,117.98,18549.0,108.9099,108.9653,108.8729,108.9561,18549.0
2019-03-21 13:05:00,117.99,118.13,117.98,118.13,25806.0,108.9653,109.0946,108.9561,109.0946,25806.0
2019-03-21 13:10:00,118.14,118.15,118.1,118.15,31534.0,109.1038,109.113,109.0669,109.113,31534.0
2019-03-21 13:15:00,118.13,118.13,117.99,117.99,8924.0,109.0946,109.0946,108.9653,108.9653,8924.0
2019-03-21 13:20:00,117.97,118.0,117.86,118.0,16780.0,108.9468,108.9745,108.8452,108.9745,16780.0
2019-03-21 13:25:00,118.01,118.05,117.96,117.96,11486.0,108.9838,109.0207,108.9376,108.9376,11486.0
2019-03-21 13:30:00,117.99,118.03,117.96,117.96,6455.0,108.9653,109.0022,108.9376,108.9376,6455.0
2019-03-21 13:35:00,117.96,117.97,117.76,117.77,8883.0,108.9376,108.9468,108.7529,108.7621,8883.0
2019-03-21 13:40:00,117.78,117.87,117.75,117.75,10929.0,108.7713,108.8545,108.7436,108.7436,10929.0
2019-03-21 13:45:00,117.75,117.88,117.73,117.87,12279.0,108.7436,108.8637,108.7252,108.8545,12279.0
2019-03-21 13:50:00,117.88,117.98,117.87,117.98,10653.0,108.8637,108.9561,108.8545,108.9561,10653.0
2019-03-21 13:55:00,117.97,118.03,117.77,117.79,12305.0,108.9468,109.0022,108.7621,108.7806,12305.0
2019-03-21 14:00:00,117.79,117.9,117.78,117.85,11845.0,108.7806,108.8822,108.7713,108.836,11845.0
2019-03-21 14:05:00,117.83,117.83,117.72,117.76,12356.0,108.8175,108.8175,108.7159,108.7529,12356.0
2019-03-21 14:10:00,117.76,118.09,117.75,118.06,28798.0,108.7529,109.0576,108.7436,109.0299,28798.0
2019-03-21 14:15:00,118.08,118.19,118.02,118.03,16374.0,109.0484,109.15,108.993,109.0022,16374.0
2019-03-21 14:20:00,118.04,118.06,117.94,117.94,13651.0,109.0115,109.0299,108.9191,108.9191,13651.0
2019-03-21 14:25:00,117.95,118.01,117.88,117.91,18247.0,108.9283,108.9838,108.8637,108.8914,18247.0
2019-03-21 14:30:00,117.9,117.93,117.81,117.84,15322.0,108.8822,108.9099,108.7991,108.8268,15322.0
2019-03-21 14:35:00,117.84,117.94,117.81,117.93,12401.0,108.8268,108.9191,108.7991,108.9099,12401.0
2019-03-21 14:40:00,117.93,117.93,117.84,117.91,13265.0,108.9099,108.9099,108.8268,108.8914,13265.0
2019-03-21 14:45:00,117.92,118.06,117.92,118.06,17014.0,108.9006,109.0299,108.9006,109.0299,17014.0
2019-03-21 14:50:00,118.07,118.1,118.04,118.06,12957.0,109.0392,109.0669,109.0115,109.0299,12957.0
2019-03-21 14:55:00,118.05,118.05,117.88,117.88,12195.0,109.0207,109.0207,108.8637,108.8637,12195.0
2019-03-21 15:00:00,117.87,117.87,117.79,117.81,17677.0,108.8545,108.8545,108.7806,108.7991,17677.0
2019-03-21 15:05:00,117.82,117.97,117.76,117.87,21543.0,108.8083,108.9468,108.7529,108.8545,21543.0
2019-03-21 15:10:00,117.87,117.88,117.64,117.68,17181.0,108.8545,108.8637,108.6421,108.679,17181.0
2019-03-21 15:15:00,117.69,117.72,117.64,117.71,16989.0,108.6882,108.7159,108.6421,108.7067,16989.0
2019-03-21 15:20:00,117.72,117.75,117.68,117.74,17049.0,108.7159,108.7436,108.679,108.7344,17049.0
2019-03-21 15:25:00,117.75,117.83,117.71,117.73,15964.0,108.7436,108.8175,108.7067,108.7252,15964.0
2019-03-21 15:30:00,117.73,117.82,117.68,117.78,22886.0,108.7252,108.8083,108.679,108.7713,22886.0
2019-03-21 15:35:00,117.78,117.91,117.73,117.91,22797.0,108.7713,108.8914,108.7252,108.8914,22797.0
2019-03-21 15:40:00,117.92,118.05,117.89,118.02,35846.0,108.9006,109.0207,108.8729,108.993,35846.0
2019-03-21 15:45:00,118.03,118.04,117.85,117.86,48143.0,109.0022,109.0115,108.836,108.8452,48143.0
2019-03-21 15:50:00,117.86,117.92,117.79,117.85,62225.0,108.8452,108.9006,108.7806,108.836,62225.0
2019-03-21 15:55:00,117.83,117.85,117.66,117.82,118722.0,108.8175,108.836,108.6605,108.8083,118722.0
2019-03-22 09:30:00,117.34,117.79,117.34,117.79,22466.0,108.365,108.7806,108.365,108.7806,22466.0
2019-03-22 09:35:00,117.85,117.93,117.69,117.83,8067.0,108.836,108.9099,108.6882,108.8175,8067.0
2019-03-22 09:40:00,117.83,118.31,117.76,118.06,71416.0,108.8175,109.2608,108.7529,109.0299,71416.0
2019-03-22 09:45:00,118.06,118.38,118.06,118.38,25521.0,109.0299,109.3255,109.0299,109.3255,25521.0
2019-03-22 09:50:00,118.37,118.41,118.17,118.17,46240.0,109.3162,109.3532,109.1315,109.1315,46240.0
2019-03-22 09:55:00,118.21,118.45,118.1,118.27,77412.0,109.1685,109.3901,109.0669,109.2239,77412.0
2019-03-22 10:00:00,118.23,118.42,118.18,118.26,11971.0,109.1869,109.3624,109.1408,109.2146,11971.0
2019-03-22 10:05:00,118.26,118.5,118.2,118.38,17196.0,109.2146,109.4363,109.1592,109.3255,17196.0
2019-03-22 10:10:00,118.38,118.41,118.2,118.25,59070.0,109.3255,109.3532,109.1592,109.2054,59070.0
2019-03-22 10:15:00,118.26,118.27,118.08,118.25,21720.0,109.2146,109.2239,109.0484,109.2054,21720.0
2019-03-22 10:20:00,118.18,118.25,118.09,118.14,7221.0,109.1408,109.2054,109.0576,109.1038,7221.0
2019-03-22 10:25:00,118.17,118.23,118.06,118.12,3987.0,109.1315,109.1869,109.0299,109.0853,3987.0
2019-03-22 10:30:00,118.18,118.31,118.14,118.28,4400.0,109.1408,109.2608,109.1038,109.2331,4400.0
2019-03-22 10:35:00,118.23,118.32,118.18,118.28,9018.0,109.1869,109.27,109.1408,109.2331,9018.0
2019-03-22 10:40:00,118.28,118.33,118.19,118.3,7052.0,109.2331,109.2793,109.15,109.2516,7052.0
2019-03-22 10:45:00,118.3,118.3,118.06,118.07,7994.0,109.2516,109.2516,109.0299,109.0392,7994.0
2019-03-22 10:50:00,118.05,118.16,117.93,118.16,11240.0,109.0207,109.1223,108.9099,109.1223,11240.0
2019-03-22 10:55:00,118.18,118.26,118.02,118.02,5964.0,109.1408,109.2146,108.993,108.993,5964.0
2019-03-22 11:00:00,118.02,118.07,117.97,118.02,4667.0,108.993,109.0392,108.9468,108.993,4667.0
2019-03-22 11:05:00,117.97,118.24,117.97,118.24,12149.0,108.9468,109.1962,108.9468,109.1962,12149.0
2019-03-22 11:10:00,118.24,118.24,118.16,118.23,8852.0,109.1962,109.1962,109.1223,109.1869,8852.0
2019-03-22 11:15:00,118.28,118.48,118.17,118.45,8292.0,109.2331,109.4178,109.1315,109.3901,8292.0
2019-03-22 11:20:00,118.41,118.41,118.31,118.34,2400.0,109.3532,109.3532,109.2608,109.2885,2400.0
2019-03-22 11:25:00,118.29,118.37,118.19,118.24,5000.0,109.2423,109.3162,109.15,109.1962,5000.0
2019-03-22 11:30:00,118.2,118.25,118.1,118.1,6080.0,109.1592,109.2054,109.0669,109.0669,6080.0
2019-03-22 11:35:00,118.07,118.21,117.96,117.97,10320.0,109.0392,109.1685,108.9376,108.9468,10320.0
2019-03-22 11:40:00,117.97,117.97,117.77,117.8,5326.0,108.9468,108.9468,108.7621,108.7898,5326.0
2019-03-22 11:45:00,117.76,117.86,117.74,117.82,12566.0,108.7529,108.8452,108.7344,108.8083,12566.0
2019-03-22 11:50:00,117.8,117.8,117.48,117.53,8557.0,108.7898,108.7898,108.4943,108.5405,8557.0
2019-03-22 11:55:00,117.57,117.67,117.3,117.31,26264.0,108.5774,108.6698,108.3281,108.3373,26264.0
2019-03-22 12:00:00,117.32,117.63,117.31,117.58,8959.0,108.3465,108.6328,108.3373,108.5866,8959.0
2019-03-22 12:05:00,117.58,117.68,117.52,117.68,18377.0,108.5866,108.679,108.5312,108.679,18377.0
2019-03-22 12:10:00,117.7,117.72,117.45,117.45,9831.0,108.6975,108.7159,108.4666,108.4666,9831.0
2019-03-22 12:15:00,117.44,117.55,117.44,117.53,8321.0,108.4574,108.5589,108.4574,108.5405,8321.0
2019-03-22 12:20:00,117.54,117.74,117.51,117.6,7657.0,108.5497,108.7344,108.522,108.6051,7657.0
2019-03-22 12:25:00,117.61,117.61,117.41,117.47,5100.0,108.6144,108.6144,108.4296,108.4851,5100.0
2019-03-22 12:30:00,117.46,117.69,117.39,117.63,7805.0,108.4758,108.6882,108.4112,108.6328,7805.0
2019-03-22 12:35:00,117.63,117.63,117.45,117.47,5005.0,108.6328,108.6328,108.4666,108.4851,5005.0
2019-03-22 12:40:00,117.48,117.48,117.29,117.34,8634.0,108.4943,108.4943,108.3188,108.365,8634.0
2019-03-22 12:45:00,117.36,117.49,117.36,117.45,12163.0,108.3835,108.5035,108.3835,108.4666,12163.0
2019-03-22 12:50:00,117.45,117.72,117.43,117.7,6300.0,108.4666,108.7159,108.4481,108.6975,6300.0
2019-03-22 12:55:00,117.68,117.81,117.6,117.8,17846.0,108.679,108.7991,108.6051,108.7898,17846.0
2019-03-22 13:00:00,117.8,117.93,117.78,117.79,8666.0,108.7898,108.9099,108.7713,108.7806,8666.0
2019-03-22 13:05:00,117.79,117.88,117.73,117.88,5709.0,108.7806,108.8637,108.7252,108.8637,5709.0
2019-03-22 13:10:00,117.87,117.87,117.75,117.77,5054.0,108.8545,108.8545,108.7436,108.7621,5054.0
2019-03-22 13:15:00,117.79,117.96,117.75,117.87,4830.0,108.7806,108.9376,108.7436,108.8545,4830.0
2019-03-22 13:20:00,117.88,117.89,117.72,117.76,6742.0,108.8637,108.8729,108.7159,108.7529,6742.0
2019-03-22 13:25:00,117.75,117.77,117.69,117.77,7800.0,108.7436,108.7621,108.6882,108.7621,7800.0
2019-03-22 13:30:00,117.75,117.86,117.7,117.71,11411.0,108.7436,108.8452,108.6975,108.7067,11411.0
2019-03-22 13:35:00,117.76,117.82,117.76,117.79,7341.0,108.7529,108.8083,108.7529,108.7806,7341.0
2019-03-22 13:40:00,117.82,117.85,117.74,117.85,8357.0,108.8083,108.836,108.7344,108.836,8357.0
2019-03-22 13:45:00,117.87,117.88,117.74,117.8,6453.0,108.8545,108.8637,108.7344,108.7898,6453.0
2019-03-22 13:50:00,117.78,117.81,117.7,117.73,9209.0,108.7713,108.7991,108.6975,108.7252,9209.0
2019-03-22 13:55:00,117.72,117.72,117.61,117.66,7269.0,108.7159,108.7159,108.6144,108.6605,7269.0
2019-03-22 14:00:00,117.66,117.94,117.66,117.92,9772.0,108.6605,108.9191,108.6605,108.9006,9772.0
2019-03-22 14:05:00,117.97,117.99,117.87,117.95,13067.0,108.9468,108.9653,108.8545,108.9283,13067.0
2019-03-22 14:10:00,117.94,118.09,117.94,118.08,10614.0,108.9191,109.0576,108.9191,109.0484,10614.0
2019-03-22 14:15:00,118.1,118.17,118.05,118.08,10894.0,109.0669,109.1315,109.0207,109.0484,10894.0
2019-03-22 14:20:00,118.1,118.2,118.1,118.18,6973.0,109.0669,109.1592,109.0669,109.1408,6973.0
2019-03-22 14:25:00,118.18,118.21,118.12,118.18,11242.0,109.1408,109.1685,109.0853,109.1408,11242.0
2019-03-22 14:30:00,118.17,118.17,117.7,117.73,99598.0,109.1315,109.1315,108.6975,108.7252,99598.0
2019-03-22 14:35:00,117.72,117.98,117.71,117.95,20651.0,108.7159,108.9561,108.7067,108.9283,20651.0
2019-03-22 14:40:00,117.97,118.1,117.97,118.05,17724.0,108.9468,109.0669,108.9468,109.0207,17724.0
2019-03-22 14:45:00,118.05,118.21,118.04,118.2,11430.0,109.0207,109.1685,109.0115,109.1592,11430.0
2019-03-22 14:50:00,118.19,118.3,118.18,118.22,15719.0,109.15,109.2516,109.1408,109.1777,15719.0
2019-03-22 14:55:00,118.22,118.28,118.21,118.22,26324.0,109.1777,109.2331,109.1685,109.1777,26324.0
2019-03-22 15:00:00,118.23,118.37,118.08,118.09,19045.0,109.1869,109.3162,109.0484,109.0576,19045.0
2019-03-22 15:05:00,118.1,118.23,118.1,118.14,22088.0,109.0669,109.1869,109.0669,109.1038,22088.0
2019-03-22 15:10:00,118.14,118.18,118.05,118.06,20564.0,109.1038,109.1408,109.0207,109.0299,20564.0
2019-03-22 15:15:00,118.07,118.12,117.97,118.02,16077.0,109.0392,109.0853,108.9468,108.993,16077.0
2019-03-22 15:20:00,118.03,118.15,118.02,118.12,15421.0,109.0022,109.113,108.993,109.0853,15421.0
2019-03-22 15:25:00,118.11,118.11,117.91,117.91,17904.0,109.0761,109.0761,108.8914,108.8914,17904.0
2019-03-22 15:30:00,117.9,117.9,117.69,117.7,18814.0,108.8822,108.8822,108.6882,108.6975,18814.0
2019-03-22 15:35:00,117.68,117.84,117.63,117.69,26608.0,108.679,108.8268,108.6328,108.6882,26608.0
2019-03-22 15:40:00,117.7,117.74,117.58,117.6,23380.0,108.6975,108.7344,108.5866,108.6051,23380.0
2019-03-22 15:45:00,117.59,117.79,117.59,117.76,31657.0,108.5959,108.7806,108.5959,108.7529,31657.0
2019-03-22 15:50:00,117.76,117.8,117.62,117.67,40475.0,108.7529,108.7898,108.6236,108.6698,40475.0
2019-03-22 15:55:00,117.67,117.69,117.4,117.47,88408.0,108.6698,108.6882,108.4204,108.4851,88408.0
2019-03-25 09:30:00,117.42,118.27,117.22,118.26,32463.0,108.4389,109.2239,108.2542,109.2146,32463.0
2019-03-25 09:35:00,118.1,118.61,118.08,118.4,15820.0,109.0669,109.5379,109.0484,109.3439,15820.0
2019-03-25 09:40:00,118.34,118.51,118.34,118.36,7854.0,109.2885,109.4455,109.2885,109.307,7854.0
2019-03-25 09:45:00,118.26,118.27,118.0,118.22,11126.0,109.2146,109.2239,108.9745,109.1777,11126.0
2019-03-25 09:50:00,118.2,118.39,118.19,118.32,28198.0,109.1592,109.3347,109.15,109.27,28198.0
2019-03-25 09:55:00,118.31,118.7,118.3,118.65,27281.0,109.2608,109.621,109.2516,109.5748,27281.0
2019-03-25 10:00:00,118.66,118.9,118.66,118.75,13687.0,109.584,109.8057,109.584,109.6672,13687.0
2019-03-25 10:05:00,118.75,118.9,118.48,118.64,27267.0,109.6672,109.8057,109.4178,109.5656,27267.0
2019-03-25 10:10:00,118.64,118.7,118.52,118.52,5364.0,109.5656,109.621,109.4547,109.4547,5364.0
2019-03-25 10:15:00,118.53,118.75,118.48,118.71,7217.0,109.464,109.6672,109.4178,109.6302,7217.0
2019-03-25 10:20:00,118.7,118.82,118.62,118.69,8772.0,109.621,109.7318,109.5471,109.6117,8772.0
2019-03-25 10:25:00,118.73,118.76,118.61,118.64,12634.0,109.6487,109.6764,109.5379,109.5656,12634.0
2019-03-25 10:30:00,118.64,118.73,118.59,118.59,10288.0,109.5656,109.6487,109.5194,109.5194,10288.0
2019-03-25 10:35:00,118.58,118.71,118.54,118.68,11232.0,109.5102,109.6302,109.4732,109.6025,11232.0
2019-03-25 10:40:00,118.68,118.73,118.57,118.67,11423.0,109.6025,109.6487,109.5009,109.5933,11423.0
2019-03-25 10:45:00,118.65,118.96,118.65,118.93,18686.0,109.5748,109.8611,109.5748,109.8334,18686.0
2019-03-25 10:50:00,118.9,119.2,118.9,119.14,12448.0,109.8057,110.0827,109.8057,110.0273,12448.0
2019-03-25 10:55:00,119.14,119.17,119.04,119.08,19577.0,110.0273,110.055,109.935,109.9719,19577.0
2019-03-25 11:00:00,119.09,119.1,118.9,119.03,10702.0,109.9812,109.9904,109.8057,109.9257,10702.0
2019-03-25 11:05:00,119.05,119.24,119.02,119.21,17042.0,109.9442,110.1197,109.9165,110.092,17042.0
2019-03-25 11:10:00,119.18,119.35,119.12,119.3,16750.0,110.0643,110.2213,110.0089,110.1751,16750.0
2019-03-25 11:15:00,119.31,119.49,119.27,119.47,11933.0,110.1843,110.3506,110.1474,110.3321,11933.0
2019-03-25 11:20:00,119.42,119.6,119.42,119.43,12413.0,110.2859,110.4521,110.2859,110.2951,12413.0
2019-03-25 11:25:00,119.45,119.66,119.45,119.61,13045.0,110.3136,110.5076,110.3136,110.4614,13045.0
2019-03-25 11:30:00,119.61,119.63,119.4,119.43,12602.0,110.4614,110.4798,110.2674,110.2951,12602.0
2019-03-25 11:35:00,119.44,119.5,119.39,119.49,12185.0,110.3044,110.3598,110.2582,110.3506,12185.0
2019-03-25 11:40:00,119.5,119.52,119.2,119.2,7792.0,110.3598,110.3783,110.0827,110.0827,7792.0
2019-03-25 11:45:00,119.17,119.23,119.11,119.13,7640.0,110.055,110.1104,109.9996,110.0181,7640.0
2019-03-25 11:50:00,119.13,119.24,119.12,119.23,7712.0,110.0181,110.1197,110.0089,110.1104,7712.0
2019-03-25 11:55:00,119.23,119.38,119.17,119.24,7135.0,110.1104,110.249,110.055,110.1197,7135.0
2019-03-25 12:00:00,119.2,119.23,119.11,119.19,6786.0,110.0827,110.1104,109.9996,110.0735,6786.0
2019-03-25 12:05:00,119.22,119.27,119.19,119.21,9016.0,110.1012,110.1474,110.0735,110.092,9016.0
2019-03-25 12:10:00,119.18,119.26,119.09,119.09,6818.0,110.0643,110.1381,109.9812,109.9812,6818.0
2019-03-25 12:15:00,119.09,119.27,119.05,119.26,8814.0,109.9812,110.1474,109.9442,110.1381,8814.0
2019-03-25 12:20:00,119.26,119.36,119.21,119.36,7964.0,110.1381,110.2305,110.092,110.2305,7964.0
2019-03-25 12:25:00,119.41,119.41,119.2,119.23,4404.0,110.2767,110.2767,110.0827,110.1104,4404.0
2019-03-25 12:30:00,119.22,119.24,119.0,119.02,5990.0,110.1012,110.1197,109.898,109.9165,5990.0
2019-03-25 12:35:00,119.02,119.02,118.77,118.81,8918.0,109.9165,109.9165,109.6856,109.7226,8918.0
2019-03-25 12:40:00,118.81,118.84,118.68,118.76,5608.0,109.7226,109.7503,109.6025,109.6764,5608.0
2019-03-25 12:45:00,118.74,118.76,118.7,118.73,5076.0,109.6579,109.6764,109.621,109.6487,5076.0
2019-03-25 12:50:00,118.74,118.85,118.74,118.83,9898.0,109.6579,109.7595,109.6579,109.741,9898.0
2019-03-25 12:55:00,118.83,118.96,118.79,118.96,8011.0,109.741,109.8611,109.7041,109.8611,8011.0
2019-03-25 13:00:00,118.97,118.97,118.7,118.73,8099.0,109.8703,109.8703,109.621,109.6487,8099.0
2019-03-25 13:05:00,118.71,118.72,118.49,118.57,19707.0,109.6302,109.6395,109.427,109.5009,19707.0
2019-03-25 13:10:00,118.58,118.84,118.58,118.77,8948.0,109.5102,109.7503,109.5102,109.6856,8948.0
2019-03-25 13:15:00,118.77,118.77,118.63,118.67,7100.0,109.6856,109.6856,109.5563,109.5933,7100.0
2019-03-25 13:20:00,118.67,118.8,118.65,118.75,9046.0,109.5933,109.7133,109.5748,109.6672,9046.0
2019-03-25 13:25:00,118.73,118.76,118.67,118.76,6423.0,109.6487,109.6764,109.5933,109.6764,6423.0
2019-03-25 13:30:00,118.71,118.72,118.6,118.66,7813.0,109.6302,109.6395,109.5286,109.584,7813.0
2019-03-25 13:35:00,118.67,118.78,118.66,118.73,6533.0,109.5933,109.6949,109.584,109.6487,6533.0
2019-03-25 13:40:00,118.73,118.74,118.66,118.7,8845.0,109.6487,109.6579,109.584,109.621,8845.0
2019-03-25 13:45:00,118.69,118.69,118.43,118.46,7674.0,109.6117,109.6117,109.3716,109.3993,7674.0
2019-03-25 13:50:00,118.46,118.47,118.35,118.37,6563.0,109.3993,109.4086,109.2978,109.3162,6563.0
2019-03-25 13:55:00,118.34,118.54,118.33,118.54,17797.0,109.2885,109.4732,109.2793,109.4732,17797.0
2019-03-25 14:00:00,118.55,118.64,118.52,118.62,18873.0,109.4825,109.5656,109.4547,109.5471,18873.0
2019-03-25 14:05:00,118.64,118.64,118.51,118.55,16668.0,109.5656,109.5656,109.4455,109.4825,16668.0
2019-03-25 14:10:00,118.56,118.75,118.53,118.63,17284.0,109.4917,109.6672,109.464,109.5563,17284.0
2019-03-25 14:15:00,118.62,118.68,118.55,118.65,12366.0,109.5471,109.6025,109.4825,109.5748,12366.0
2019-03-25 14:20:00,118.65,118.68,118.55,118.65,16684.0,109.5748,109.6025,109.4825,109.5748,16684.0
2019-03-25 14:25:00,118.64,118.76,118.64,118.73,13084.0,109.5656,109.6764,109.5656,109.6487,13084.0
2019-03-25 14:30:00,118.74,118.81,118.73,118.77,12568.0,109.6579,109.7226,109.6487,109.6856,12568.0
2019-03-25 14:35:00,118.77,118.78,118.65,118.72,14027.0,109.6856,109.6949,109.5748,109.6395,14027.0
2019-03-25 14:40:00,118.72,118.81,118.72,118.81,11398.0,109.6395,109.7226,109.6395,109.7226,11398.0
2019-03-25 14:45:00,118.8,118.8,118.66,118.66,7401.0,109.7133,109.7133,109.584,109.584,7401.0
2019-03-25 14:50:00,118.67,118.67,118.56,118.62,11040.0,109.5933,109.5933,109.4917,109.5471,11040.0
2019-03-25 14:55:00,118.62,118.76,118.62,118.72,10939.0,109.5471,109.6764,109.5471,109.6395,10939.0
2019-03-25 15:00:00,118.73,118.85,118.7,118.72,10699.0,109.6487,109.7595,109.621,109.6395,10699.0
2019-03-25 15:05:00,118.73,118.75,118.67,118.72,13598.0,109.6487,109.6672,109.5933,109.6395,13598.0
2019-03-25 15:10:00,118.73,118.88,118.71,118.86,13736.0,109.6487,109.7872,109.6302,109.7687,13736.0
2019-03-25 15:15:00,118.88,118.88,118.73,118.8,7596.0,109.7872,109.7872,109.6487,109.7133,7596.0
2019-03-25 15:20:00,118.78,118.95,118.76,118.91,12680.0,109.6949,109.8519,109.6764,109.8149,12680.0
2019-03-25 15:25:00,118.91,119.01,118.86,118.86,12800.0,109.8149,109.9073,109.7687,109.7687,12800.0
2019-03-25 15:30:00,118.85,118.91,118.73,118.85,22977.0,109.7595,109.8149,109.6487,109.7595,22977.0
2019-03-25 15:35:00,118.84,118.95,118.79,118.79,15451.0,109.7503,109.8519,109.7041,109.7041,15451.0
2019-03-25 15:40:00,118.78,118.84,118.69,118.8,22585.0,109.6949,109.7503,109.6117,109.7133,22585.0
2019-03-25 15:45:00,118.79,118.9,118.68,118.68,21097.0,109.7041,109.8057,109.6025,109.6025,21097.0
2019-03-25 15:50:00,118.7,118.79,118.66,118.7,28149.0,109.621,109.7041,109.584,109.621,28149.0
2019-03-25 15:55:00,118.7,118.82,118.6,118.75,67466.0,109.621,109.7318,109.5286,109.6672,67466.0
2019-03-26 09:30:00,119.36,119.75,119.08,119.66,37034.0,110.2305,110.5907,109.9719,110.5076,37034.0
2019-03-26 09:35:00,119.65,119.87,119.57,119.78,7992.0,110.4983,110.7015,110.4244,110.6184,7992.0
2019-03-26 09:40:00,119.85,120.15,119.82,119.91,36165.0,110.683,110.9601,110.6553,110.7384,36165.0
2019-03-26 09:45:00,119.94,120.0,119.61,119.61,14666.0,110.7661,110.8215,110.4614,110.4614,14666.0
2019-03-26 09:50:00,119.62,119.79,119.56,119.78,29458.0,110.4706,110.6276,110.4152,110.6184,29458.0
2019-03-26 09:55:00,119.71,119.87,119.68,119.86,8137.0,110.5537,110.7015,110.526,110.6923,8137.0
2019-03-26 10:00:00,119.84,119.91,119.75,119.83,10381.0,110.6738,110.7384,110.5907,110.6646,10381.0
2019-03-26 10:05:00,119.83,119.84,119.68,119.76,5537.0,110.6646,110.6738,110.526,110.5999,5537.0
2019-03-26 10:10:00,119.75,119.98,119.75,119.97,7150.0,110.5907,110.8031,110.5907,110.7938,7150.0
2019-03-26 10:15:00,120.0,120.15,119.88,120.09,8921.0,110.8215,110.9601,110.7107,110.9047,8921.0
2019-03-26 10:20:00,120.09,120.09,119.93,120.06,8863.0,110.9047,110.9047,110.7569,110.877,8863.0
2019-03-26 10:25:00,120.03,120.11,119.8,119.82,25189.0,110.8493,110.9231,110.6368,110.6553,25189.0
2019-03-26 10:30:00,119.83,119.88,119.6,119.75,32707.0,110.6646,110.7107,110.4521,110.5907,32707.0
2019-03-26 10:35:00,119.71,119.82,119.69,119.78,7712.0,110.5537,110.6553,110.5353,110.6184,7712.0
2019-03-26 10:40:00,119.77,119.8,119.62,119.67,14015.0,110.6091,110.6368,110.4706,110.5168,14015.0
2019-03-26 10:45:00,119.67,119.8,119.66,119.76,15014.0,110.5168,110.6368,110.5076,110.5999,15014.0
2019-03-26 10:50:00,119.73,119.86,119.69,119.81,17153.0,110.5722,110.6923,110.5353,110.6461,17153.0
2019-03-26 10:55:00,119.82,119.9,119.74,119.75,9260.0,110.6553,110.7292,110.5814,110.5907,9260.0
2019-03-26 11:00:00,119.74,119.86,119.69,119.86,13428.0,110.5814,110.6923,110.5353,110.6923,13428.0
2019-03-26 11:05:00,119.87,119.9,119.77,119.78,9912.0,110.7015,110.7292,110.6091,110.6184,9912.0
2019-03-26 11:10:00,119.81,119.81,119.72,119.79,8588.0,110.6461,110.6461,110.563,110.6276,8588.0
2019-03-26 11:15:00,119.8,119.9,119.73,119.8,9833.0,110.6368,110.7292,110.5722,110.6368,9833.0
2019-03-26 11:20:00,119.8,119.88,119.77,119.82,6540.0,110.6368,110.7107,110.6091,110.6553,6540.0
2019-03-26 11:25:00,119.82,119.84,119.69,119.77,5505.0,110.6553,110.6738,110.5353,110.6091,5505.0
2019-03-26 11:30:00,119.76,119.81,119.74,119.8,2400.0,110.5999,110.6461,110.5814,110.6368,2400.0
2019-03-26 11:35:00,119.75,119.79,119.73,119.74,8501.0,110.5907,110.6276,110.5722,110.5814,8501.0
2019-03-26 11:40:00,119.77,119.9,119.77,119.9,6125.0,110.6091,110.7292,110.6091,110.7292,6125.0
2019-03-26 11:45:00,119.9,119.9,119.68,119.72,7828.0,110.7292,110.7292,110.526,110.563,7828.0
2019-03-26 11:50:00,119.69,119.7,119.5,119.54,9845.0,110.5353,110.5445,110.3598,110.3967,9845.0
2019-03-26 11:55:00,119.51,119.58,119.46,119.49,11244.0,110.369,110.4337,110.3229,110.3506,11244.0
2019-03-26 12:00:00,119.48,119.51,119.42,119.44,13633.0,110.3413,110.369,110.2859,110.3044,13633.0
2019-03-26 12:05:00,119.43,119.45,119.2,119.26,55693.0,110.2951,110.3136,110.0827,110.1381,55693.0
2019-03-26 12:10:00,119.3,119.3,119.13,119.16,34080.0,110.1751,110.1751,110.0181,110.0458,34080.0
2019-03-26 12:15:00,119.18,119.24,119.18,119.19,4219.0,110.0643,110.1197,110.0643,110.0735,4219.0
2019-03-26 12:20:00,119.2,119.21,118.86,118.91,16778.0,110.0827,110.092,109.7687,109.8149,16778.0
2019-03-26 12:25:00,118.93,118.97,118.85,118.86,8157.0,109.8334,109.8703,109.7595,109.7687,8157.0
2019-03-26 12:30:00,118.84,118.9,118.77,118.77,8433.0,109.7503,109.8057,109.6856,109.6856,8433.0
2019-03-26 12:35:00,118.76,118.85,118.73,118.76,8707.0,109.6764,109.7595,109.6487,109.6764,8707.0
2019-03-26 12:40:00,118.73,118.82,118.68,118.75,6440.0,109.6487,109.7318,109.6025,109.6672,6440.0
2019-03-26 12:45:00,118.74,118.77,118.59,118.62,17495.0,109.6579,109.6856,109.5194,109.5471,17495.0
2019-03-26 12:50:00,118.62,118.65,118.52,118.54,11539.0,109.5471,109.5748,109.4547,109.4732,11539.0
2019-03-26 12:55:00,118.55,118.65,118.53,118.62,16584.0,109.4825,109.5748,109.464,109.5471,16584.0
2019-03-26 13:00:00,118.61,118.63,118.55,118.59,9684.0,109.5379,109.5563,109.4825,109.5194,9684.0
2019-03-26 13:05:00,118.59,118.64,118.55,118.62,10333.0,109.5194,109.5656,109.4825,109.5471,10333.0
2019-03-26 13:10:00,118.63,118.79,118.63,118.76,8148.0,109.5563,109.7041,109.5563,109.6764,8148.0
2019-03-26 13:15:00,118.78,118.93,118.76,118.92,6071.0,109.6949,109.8334,109.6764,109.8242,6071.0
2019-03-26 13:20:00,118.92,118.94,118.76,118.79,6140.0,109.8242,109.8426,109.6764,109.7041,6140.0
2019-03-26 13:25:00,118.77,118.77,118.66,118.68,6239.0,109.6856,109.6856,109.584,109.6025,6239.0
2019-03-26 13:30:00,118.66,118.69,118.6,118.62,4664.0,109.584,109.6117,109.5286,109.5471,4664.0
2019-03-26 13:35:00,118.62,118.62,118.43,118.45,10383.0,109.5471,109.5471,109.3716,109.3901,10383.0
2019-03-26 13:40:00,118.46,118.58,118.44,118.57,9787.0,109.3993,109.5102,109.3809,109.5009,9787.0
2019-03-26 13:45:00,118.58,118.58,118.53,118.57,7195.0,109.5102,109.5102,109.464,109.5009,7195.0
2019-03-26 13:50:00,118.57,118.6,118.45,118.49,10052.0,109.5009,109.5286,109.3901,109.427,10052.0
2019-03-26 13:55:00,118.51,118.54,118.42,118.49,14943.0,109.4455,109.4732,109.3624,109.427,14943.0
2019-03-26 14:00:00,118.49,118.62,118.49,118.59,6835.0,109.427,109.5471,109.427,109.5194,6835.0
2019-03-26 14:05:00,118.59,118.77,118.59,118.68,7741.0,109.5194,109.6856,109.5194,109.6025,7741.0
2019-03-26 14:10:00,118.65,118.66,118.54,118.57,13541.0,109.5748,109.584,109.4732,109.5009,13541.0
2019-03-26 14:15:00,118.57,118.69,118.57,118.64,8065.0,109.5009,109.6117,109.5009,109.5656,8065.0
2019-03-26 14:20:00,118.63,118.68,118.59,118.68,6596.0,109.5563,109.6025,109.5194,109.6025,6596.0
2019-03-26 14:25:00,118.67,118.78,118.61,118.61,8105.0,109.5933,109.6949,109.5379,109.5379,8105.0
2019-03-26 14:30:00,118.59,118.62,118.42,118.5,12954.0,109.5194,109.5471,109.3624,109.4363,12954.0
2019-03-26 14:35:00,118.5,118.59,118.48,118.59,7785.0,109.4363,109.5194,109.4178,109.5194,7785.0
2019-03-26 14:40:00,118.61,118.74,118.61,118.74,9158.0,109.5379,109.6579,109.5379,109.6579,9158.0
2019-03-26 14:45:00,118.75,118.85,118.74,118.81,8590.0,109.6672,109.7595,109.6579,109.7226,8590.0
2019-03-26 14:50:00,118.81,118.85,118.74,118.74,8731.0,109.7226,109.7595,109.6579,109.6579,8731.0
2019-03-26 14:55:00,118.72,118.97,118.72,118.96,8178.0,109.6395,109.8703,109.6395,109.8611,8178.0
2019-03-26 15:00:00,118.97,119.0,118.81,118.82,9305.0,109.8703,109.898,109.7226,109.7318,9305.0
2019-03-26 15:05:00,118.83,118.91,118.8,118.87,9409.0,109.741,109.8149,109.7133,109.778,9409.0
2019-03-26 15:10:00,118.86,118.93,118.82,118.89,7214.0,109.7687,109.8334,109.7318,109.7964,7214.0
2019-03-26 15:15:00,118.9,119.01,118.87,118.9,9291.0,109.8057,109.9073,109.778,109.8057,9291.0
2019-03-26 15:20:00,118.9,118.92,118.81,118.87,8786.0,109.8057,109.8242,109.7226,109.778,8786.0
2019-03-26 15:25:00,118.84,118.86,118.72,118.74,11334.0,109.7503,109.7687,109.6395,109.6579,11334.0
2019-03-26 15:30:00,118.73,118.82,118.67,118.77,13962.0,109.6487,109.7318,109.5933,109.6856,13962.0
2019-03-26 15:35:00,118.79,118.85,118.77,118.82,13367.0,109.7041,109.7595,109.6856,109.7318,13367.0
2019-03-26 15:40:00,118.84,118.85,118.67,118.68,20649.0,109.7503,109.7595,109.5933,109.6025,20649.0
2019-03-26 15:45:00,118.68,118.8,118.63,118.72,21055.0,109.6025,109.7133,109.5563,109.6395,21055.0
2019-03-26 15:50:00,118.73,118.76,118.68,118.68,32116.0,109.6487,109.6764,109.6025,109.6025,32116.0
2019-03-26 15:55:00,118.68,118.84,118.63,118.77,69991.0,109.6025,109.7503,109.5563,109.6856,69991.0
2019-03-27 09:30:00,118.76,119.93,118.76,119.7,36801.0,109.6764,110.7569,109.6764,110.5445,36801.0
2019-03-27 09:35:00,119.75,120.48,119.75,120.38,27829.0,110.5907,111.2648,110.5907,111.1725,27829.0
2019-03-27 09:40:00,120.39,120.45,119.85,119.97,33453.0,111.1817,111.2371,110.683,110.7938,33453.0
2019-03-27 09:45:00,119.97,120.14,119.89,120.05,9997.0,110.7938,110.9508,110.72,110.8677,9997.0
2019-03-27 09:50:00,120.05,120.16,119.95,119.95,8914.0,110.8677,110.9693,110.7754,110.7754,8914.0
2019-03-27 09:55:00,120.0,120.04,119.68,119.98,31765.0,110.8215,110.8585,110.526,110.8031,31765.0
2019-03-27 10:00:00,120.0,120.4,119.79,120.4,52944.0,110.8215,111.191,110.6276,111.191,52944.0
2019-03-27 10:05:00,120.4,120.4,120.14,120.26,11409.0,111.191,111.191,110.9508,111.0617,11409.0
2019-03-27 10:10:00,120.31,120.45,120.29,120.45,18975.0,111.1078,111.2371,111.0894,111.2371,18975.0
2019-03-27 10:15:00,120.47,120.51,120.32,120.44,20603.0,111.2556,111.2925,111.1171,111.2279,20603.0
2019-03-27 10:20:00,120.45,120.63,120.29,120.59,30137.0,111.2371,111.4034,111.0894,111.3664,30137.0
2019-03-27 10:25:00,120.6,120.73,120.58,120.66,119258.0,111.3757,111.4957,111.3572,111.4311,119258.0
2019-03-27 10:30:00,120.62,120.69,120.55,120.61,11083.0,111.3941,111.4588,111.3295,111.3849,11083.0
2019-03-27 10:35:00,120.6,120.7,120.26,120.45,15554.0,111.3757,111.468,111.0617,111.2371,15554.0
2019-03-27 10:40:00,120.4,120.56,120.33,120.37,21785.0,111.191,111.3387,111.1263,111.1632,21785.0
2019-03-27 10:45:00,120.37,120.49,120.28,120.42,11513.0,111.1632,111.2741,111.0801,111.2094,11513.0
2019-03-27 10:50:00,120.39,120.43,120.23,120.27,10846.0,111.1817,111.2187,111.034,111.0709,10846.0
2019-03-27 10:55:00,120.28,120.33,120.21,120.33,8507.0,111.0801,111.1263,111.0155,111.1263,8507.0
2019-03-27 11:00:00,120.33,120.49,120.3,120.37,8952.0,111.1263,111.2741,111.0986,111.1632,8952.0
2019-03-27 11:05:00,120.34,120.37,120.21,120.24,23226.0,111.1355,111.1632,111.0155,111.0432,23226.0
2019-03-27 11:10:00,120.22,120.25,119.75,119.78,16320.0,111.0247,111.0524,110.5907,110.6184,16320.0
2019-03-27 11:15:00,119.77,119.85,119.68,119.73,20263.0,110.6091,110.683,110.526,110.5722,20263.0
2019-03-27 11:20:00,119.72,119.92,119.68,119.83,42225.0,110.563,110.7477,110.526,110.6646,42225.0
2019-03-27 11:25:00,119.85,119.91,119.63,119.63,22158.0,110.683,110.7384,110.4798,110.4798,22158.0
2019-03-27 11:30:00,119.64,119.78,119.51,119.51,22688.0,110.4891,110.6184,110.369,110.369,22688.0
2019-03-27 11:35:00,119.5,119.74,119.47,119.69,22559.0,110.3598,110.5814,110.3321,110.5353,22559.0
2019-03-27 11:40:00,119.67,119.74,119.41,119.41,15045.0,110.5168,110.5814,110.2767,110.2767,15045.0
2019-03-27 11:45:00,119.41,119.47,119.29,119.31,16260.0,110.2767,110.3321,110.1659,110.1843,16260.0
2019-03-27 11:50:00,119.31,119.43,119.25,119.4,11620.0,110.1843,110.2951,110.1289,110.2674,11620.0
2019-03-27 11:55:00,119.4,119.4,119.29,119.32,8159.0,110.2674,110.2674,110.1659,110.1936,8159.0
2019-03-27 12:00:00,119.3,119.4,119.23,119.4,15822.0,110.1751,110.2674,110.1104,110.2674,15822.0
2019-03-27 12:05:00,119.42,119.42,119.32,119.36,9817.0,110.2859,110.2859,110.1936,110.2305,9817.0
2019-03-27 12:10:00,119.36,119.37,119.2,119.2,22274.0,110.2305,110.2397,110.0827,110.0827,22274.0
2019-03-27 12:15:00,119.23,119.28,119.18,119.28,10940.0,110.1104,110.1566,110.0643,110.1566,10940.0
2019-03-27 12:20:00,119.3,119.64,119.3,119.64,21836.0,110.1751,110.4891,110.1751,110.4891,21836.0
2019-03-27 12:25:00,119.62,119.64,119.45,119.48,12369.0,110.4706,110.4891,110.3136,110.3413,12369.0
2019-03-27 12:30:00,119.46,119.5,119.42,119.42,6996.0,110.3229,110.3598,110.2859,110.2859,6996.0
2019-03-27 12:35:00,119.4,119.43,119.33,119.34,10743.0,110.2674,110.2951,110.2028,110.212,10743.0
2019-03-27 12:40:00,119.34,119.35,119.21,119.35,5722.0,110.212,110.2213,110.092,110.2213,5722.0
2019-03-27 12:45:00,119.42,119.43,119.24,119.24,7982.0,110.2859,110.2951,110.1197,110.1197,7982.0
2019-03-27 12:50:00,119.24,119.27,119.18,119.26,10393.0,110.1197,110.1474,110.0643,110.1381,10393.0
2019-03-27 12:55:00,119.23,119.23,119.16,119.22,6809.0,110.1104,110.1104,110.0458,110.1012,6809.0
2019-03-27 13:00:00,119.23,119.31,119.23,119.29,28996.0,110.1104,110.1843,110.1104,110.1659,28996.0
2019-03-27 13:05:00,119.3,119.43,119.3,119.32,13384.0,110.1751,110.2951,110.1751,110.1936,13384.0
2019-03-27 13:10:00,119.33,119.61,119.3,119.61,19035.0,110.2028,110.4614,110.1751,110.4614,19035.0
2019-03-27 13:15:00,119.59,119.66,119.52,119.56,19029.0,110.4429,110.5076,110.3783,110.4152,19029.0
2019-03-27 13:20:00,119.55,119.67,119.51,119.67,20511.0,110.406,110.5168,110.369,110.5168,20511.0
2019-03-27 13:25:00,119.67,119.71,119.49,119.5,16557.0,110.5168,110.5537,110.3506,110.3598,16557.0
2019-03-27 13:30:00,119.48,119.53,119.45,119.47,10317.0,110.3413,110.3875,110.3136,110.3321,10317.0
2019-03-27 13:35:00,119.47,119.47,119.32,119.4,45234.0,110.3321,110.3321,110.1936,110.2674,45234.0
2019-03-27 13:40:00,119.39,119.45,119.35,119.42,16159.0,110.2582,110.3136,110.2213,110.2859,16159.0
2019-03-27 13:45:00,119.38,119.44,119.21,119.22,9136.0,110.249,110.3044,110.092,110.1012,9136.0
2019-03-27 13:50:00,119.23,119.29,119.18,119.28,18175.0,110.1104,110.1659,110.0643,110.1566,18175.0
2019-03-27 13:55:00,119.29,119.29,119.07,119.15,17360.0,110.1659,110.1659,109.9627,110.0366,17360.0
2019-03-27 14:00:00,119.16,119.24,119.11,119.21,19371.0,110.0458,110.1197,109.9996,110.092,19371.0
2019-03-27 14:05:00,119.23,119.24,119.13,119.17,14363.0,110.1104,110.1197,110.0181,110.055,14363.0
2019-03-27 14:10:00,119.21,119.26,119.05,119.07,31908.0,110.092,110.1381,109.9442,109.9627,31908.0
2019-03-27 14:15:00,119.07,119.19,119.04,119.14,18748.0,109.9627,110.0735,109.935,110.0273,18748.0
2019-03-27 14:20:00,119.13,119.18,119.09,119.11,17308.0,110.0181,110.0643,109.9812,109.9996,17308.0
2019-03-27 14:25:00,119.09,119.12,118.92,119.0,28722.0,109.9812,110.0089,109.8242,109.898,28722.0
2019-03-27 14:30:00,118.99,119.1,118.91,118.91,22900.0,109.8888,109.9904,109.8149,109.8149,22900.0
2019-03-27 14:35:00,118.9,118.9,118.69,118.71,29534.0,109.8057,109.8057,109.6117,109.6302,29534.0
2019-03-27 14:40:00,118.72,118.78,118.7,118.74,16903.0,109.6395,109.6949,109.621,109.6579,16903.0
2019-03-27 14:45:00,118.74,118.76,118.62,118.69,20753.0,109.6579,109.6764,109.5471,109.6117,20753.0
2019-03-27 14:50:00,118.7,118.92,118.7,118.89,23654.0,109.621,109.8242,109.621,109.7964,23654.0
2019-03-27 14:55:00,118.9,118.96,118.78,118.81,15688.0,109.8057,109.8611,109.6949,109.7226,15688.0
2019-03-27 15:00:00,118.81,118.84,118.63,118.63,20054.0,109.7226,109.7503,109.5563,109.5563,20054.0
2019-03-27 15:05:00,118.64,118.75,118.62,118.63,19640.0,109.5656,109.6672,109.5471,109.5563,19640.0
2019-03-27 15:10:00,118.65,118.69,118.56,118.63,22520.0,109.5748,109.6117,109.4917,109.5563,22520.0
2019-03-27 15:15:00,118.63,118.66,118.52,118.57,22609.0,109.5563,109.584,109.4547,109.5009,22609.0
2019-03-27 15:20:00,118.58,118.67,118.5,118.65,27829.0,109.5102,109.5933,109.4363,109.5748,27829.0
2019-03-27 15:25:00,118.66,118.75,118.62,118.72,16738.0,109.584,109.6672,109.5471,109.6395,16738.0
2019-03-27 15:30:00,118.74,118.91,118.74,118.88,31196.0,109.6579,109.8149,109.6579,109.7872,31196.0
2019-03-27 15:35:00,118.87,118.91,118.8,118.85,25839.0,109.778,109.8149,109.7133,109.7595,25839.0
2019-03-27 15:40:00,118.87,118.92,118.8,118.81,26862.0,109.778,109.8242,109.7133,109.7226,26862.0
2019-03-27 15:45:00,118.82,118.89,118.8,118.83,29316.0,109.7318,109.7964,109.7133,109.741,29316.0
2019-03-27 15:50:00,118.83,118.86,118.61,118.61,46098.0,109.741,109.7687,109.5379,109.5379,46098.0
2019-03-27 15:55:00,118.6,118.72,118.5,118.71,99974.0,109.5286,109.6395,109.4363,109.6302,99974.0
2019-03-28 09:30:00,119.45,119.59,119.15,119.15,24954.0,110.3136,110.4429,110.0366,110.0366,24954.0
2019-03-28 09:35:00,119.25,119.38,119.2,119.2,7624.0,110.1289,110.249,110.0827,110.0827,7624.0
2019-03-28 09:40:00,119.24,119.66,119.18,119.59,17157.0,110.1197,110.5076,110.0643,110.4429,17157.0
2019-03-28 09:45:00,119.59,119.63,119.41,119.51,23040.0,110.4429,110.4798,110.2767,110.369,23040.0
2019-03-28 09:50:00,119.48,119.54,119.33,119.36,57814.0,110.3413,110.3967,110.2028,110.2305,57814.0
2019-03-28 09:55:00,119.36,119.41,119.3,119.39,7105.0,110.2305,110.2767,110.1751,110.2582,7105.0
2019-03-28 10:00:00,119.4,119.45,119.32,119.43,27652.0,110.2674,110.3136,110.1936,110.2951,27652.0
2019-03-28 10:05:00,119.43,119.48,119.33,119.41,43856.0,110.2951,110.3413,110.2028,110.2767,43856.0
2019-03-28 10:10:00,119.41,119.43,119.31,119.38,11833.0,110.2767,110.2951,110.1843,110.249,11833.0
2019-03-28 10:15:00,119.38,119.41,119.33,119.4,12600.0,110.249,110.2767,110.2028,110.2674,12600.0
2019-03-28 10:20:00,119.42,119.42,119.37,119.41,15720.0,110.2859,110.2859,110.2397,110.2767,15720.0
2019-03-28 10:25:00,119.41,119.41,119.36,119.4,8737.0,110.2767,110.2767,110.2305,110.2674,8737.0
2019-03-28 10:30:00,119.38,119.55,119.38,119.42,31982.0,110.249,110.406,110.249,110.2859,31982.0
2019-03-28 10:35:00,119.43,119.48,119.17,119.18,13234.0,110.2951,110.3413,110.055,110.0643,13234.0
2019-03-28 10:40:00,119.19,119.44,119.19,119.39,20717.0,110.0735,110.3044,110.0735,110.2582,20717.0
2019-03-28 10:45:00,119.38,119.43,119.27,119.37,11646.0,110.249,110.2951,110.1474,110.2397,11646.0
2019-03-28 10:50:00,119.37,119.46,119.31,119.46,9045.0,110.2397,110.3229,110.1843,110.3229,9045.0
2019-03-28 10:55:00,119.43,119.45,119.28,119.36,41276.0,110.2951,110.3136,110.1566,110.2305,41276.0
2019-03-28 11:00:00,119.36,119.37,119.2,119.2,10965.0,110.2305,110.2397,110.0827,110.0827,10965.0
2019-03-28 11:05:00,119.2,119.21,119.13,119.13,9154.0,110.0827,110.092,110.0181,110.0181,9154.0
2019-03-28 11:10:00,119.14,119.22,119.13,119.14,11792.0,110.0273,110.1012,110.0181,110.0273,11792.0
2019-03-28 11:15:00,119.11,119.15,119.01,119.01,15221.0,109.9996,110.0366,109.9073,109.9073,15221.0
2019-03-28 11:20:00,118.99,119.2,118.96,119.15,41753.0,109.8888,110.0827,109.8611,110.0366,41753.0
2019-03-28 11:25:00,119.15,119.15,118.92,118.96,12023.0,110.0366,110.0366,109.8242,109.8611,12023.0
2019-03-28 11:30:00,118.94,119.06,118.92,119.05,12788.0,109.8426,109.9534,109.8242,109.9442,12788.0
2019-03-28 11:35:00,119.05,119.23,119.05,119.2,11375.0,109.9442,110.1104,109.9442,110.0827,11375.0
2019-03-28 11:40:00,119.21,119.33,119.14,119.23,13006.0,110.092,110.2028,110.0273,110.1104,13006.0
2019-03-28 11:45:00,119.21,119.45,119.16,119.33,18258.0,110.092,110.3136,110.0458,110.2028,18258.0
2019-03-28 11:50:00,119.36,119.36,119.15,119.19,8924.0,110.2305,110.2305,110.0366,110.0735,8924.0
2019-03-28 11:55:00,119.21,119.25,119.11,119.25,6092.0,110.092,110.1289,109.9996,110.1289,6092.0
2019-03-28 12:00:00,119.22,119.29,119.18,119.19,9816.0,110.1012,110.1659,110.0643,110.0735,9816.0
2019-03-28 12:05:00,119.2,119.22,118.99,119.01,6841.0,110.0827,110.1012,109.8888,109.9073,6841.0
2019-03-28 12:10:00,119.0,119.0,118.9,118.9,4376.0,109.898,109.898,109.8057,109.8057,4376.0
2019-03-28 12:15:00,118.92,118.98,118.91,118.97,6745.0,109.8242,109.8796,109.8149,109.8703,6745.0
2019-03-28 12:20:00,118.98,118.99,118.91,118.91,10258.0,109.8796,109.8888,109.8149,109.8149,10258.0
2019-03-28 12:25:00,118.92,118.99,118.87,118.99,7600.0,109.8242,109.8888,109.778,109.8888,7600.0
2019-03-28 12:30:00,119.0,119.01,118.9,118.92,7307.0,109.898,109.9073,109.8057,109.8242,7307.0
2019-03-28 12:35:00,118.9,118.91,118.54,118.72,21891.0,109.8057,109.8149,109.4732,109.6395,21891.0
2019-03-28 12:40:00,118.72,118.86,118.7,118.85,5800.0,109.6395,109.7687,109.621,109.7595,5800.0
2019-03-28 12:45:00,118.82,118.85,118.71,118.71,4263.0,109.7318,109.7595,109.6302,109.6302,4263.0
2019-03-28 12:50:00,118.75,118.81,118.71,118.81,10619.0,109.6672,109.7226,109.6302,109.7226,10619.0
2019-03-28 12:55:00,118.8,118.97,118.8,118.95,4495.0,109.7133,109.8703,109.7133,109.8519,4495.0
2019-03-28 13:00:00,118.95,119.15,118.94,119.12,16900.0,109.8519,110.0366,109.8426,110.0089,16900.0
2019-03-28 13:05:00,119.1,119.16,119.08,119.16,3749.0,109.9904,110.0458,109.9719,110.0458,3749.0
2019-03-28 13:10:00,119.16,119.19,119.15,119.17,5603.0,110.0458,110.0735,110.0366,110.055,5603.0
2019-03-28 13:15:00,119.19,119.21,119.12,119.2,7800.0,110.0735,110.092,110.0089,110.0827,7800.0
2019-03-28 13:20:00,119.21,119.37,119.21,119.29,5820.0,110.092,110.2397,110.092,110.1659,5820.0
2019-03-28 13:25:00,119.29,119.42,119.29,119.39,8737.0,110.1659,110.2859,110.1659,110.2582,8737.0
2019-03-28 13:30:00,119.37,119.42,119.34,119.4,4257.0,110.2397,110.2859,110.212,110.2674,4257.0
2019-03-28 13:35:00,119.38,119.38,119.26,119.27,5800.0,110.249,110.249,110.1381,110.1474,5800.0
2019-03-28 13:40:00,119.27,119.29,119.25,119.29,2591.0,110.1474,110.1659,110.1289,110.1659,2591.0
2019-03-28 13:45:00,119.28,119.35,119.27,119.35,7850.0,110.1566,110.2213,110.1474,110.2213,7850.0
2019-03-28 13:50:00,119.34,119.44,119.33,119.44,4542.0,110.212,110.3044,110.2028,110.3044,4542.0
2019-03-28 13:55:00,119.44,119.45,119.33,119.35,10686.0,110.3044,110.3136,110.2028,110.2213,10686.0
2019-03-28 14:00:00,119.39,119.45,119.33,119.43,5343.0,110.2582,110.3136,110.2028,110.2951,5343.0
2019-03-28 14:05:00,119.44,119.49,119.41,119.46,6627.0,110.3044,110.3506,110.2767,110.3229,6627.0
2019-03-28 14:10:00,119.47,119.62,119.47,119.62,8590.0,110.3321,110.4706,110.3321,110.4706,8590.0
2019-03-28 14:15:00,119.62,119.64,119.59,119.63,10242.0,110.4706,110.4891,110.4429,110.4798,10242.0
2019-03-28 14:20:00,119.61,119.62,119.53,119.58,10618.0,110.4614,110.4706,110.3875,110.4337,10618.0
2019-03-28 14:25:00,119.59,119.65,119.58,119.65,8332.0,110.4429,110.4983,110.4337,110.4983,8332.0
2019-03-28 14:30:00,119.67,119.7,119.53,119.53,10515.0,110.5168,110.5445,110.3875,110.3875,10515.0
2019-03-28 14:35:00,119.54,119.58,119.51,119.55,7149.0,110.3967,110.4337,110.369,110.406,7149.0
2019-03-28 14:40:00,119.56,119.59,119.51,119.52,6757.0,110.4152,110.4429,110.369,110.3783,6757.0
2019-03-28 14:45:00,119.52,119.54,119.47,119.47,5853.0,110.3783,110.3967,110.3321,110.3321,5853.0
2019-03-28 14:50:00,119.47,119.61,119.46,119.54,27023.0,110.3321,110.4614,110.3229,110.3967,27023.0
2019-03-28 14:55:00,119.55,119.6,119.54,119.57,6619.0,110.406,110.4521,110.3967,110.4244,6619.0
2019-03-28 15:00:00,119.57,119.62,119.55,119.58,12674.0,110.4244,110.4706,110.406,110.4337,12674.0
2019-03-28 15:05:00,119.59,119.59,119.44,119.48,6439.0,110.4429,110.4429,110.3044,110.3413,6439.0
2019-03-28 15:10:00,119.48,119.56,119.46,119.53,3617.0,110.3413,110.4152,110.3229,110.3875,3617.0
2019-03-28 15:15:00,119.54,119.58,119.54,119.56,5178.0,110.3967,110.4337,110.3967,110.4152,5178.0
2019-03-28 15:20:00,119.54,119.54,119.43,119.46,7857.0,110.3967,110.3967,110.2951,110.3229,7857.0
2019-03-28 15:25:00,119.47,119.54,119.45,119.47,8603.0,110.3321,110.3967,110.3136,110.3321,8603.0
2019-03-28 15:30:00,119.48,119.51,119.42,119.45,12401.0,110.3413,110.369,110.2859,110.3136,12401.0
2019-03-28 15:35:00,119.46,119.48,119.44,119.44,14194.0,110.3229,110.3413,110.3044,110.3044,14194.0
2019-03-28 15:40:00,119.43,119.49,119.39,119.48,15770.0,110.2951,110.3506,110.2582,110.3413,15770.0
2019-03-28 15:45:00,119.47,119.5,119.41,119.5,34922.0,110.3321,110.3598,110.2767,110.3598,34922.0
2019-03-28 15:50:00,119.49,119.54,119.43,119.46,32395.0,110.3506,110.3967,110.2951,110.3229,32395.0
2019-03-28 15:55:00,119.48,119.51,119.33,119.36,42873.0,110.3413,110.369,110.2028,110.2305,42873.0
2019-03-29 09:30:00,119.48,119.9,119.02,119.18,30859.0,110.3413,110.7292,109.9165,110.0643,30859.0
2019-03-29 09:35:00,119.28,119.3,119.04,119.05,14544.0,110.1566,110.1751,109.935,109.9442,14544.0
2019-03-29 09:40:00,119.05,119.21,118.94,119.12,11689.0,109.9442,110.092,109.8426,110.0089,11689.0
2019-03-29 09:45:00,119.15,119.21,118.96,118.98,9002.0,110.0366,110.092,109.8611,109.8796,9002.0
2019-03-29 09:50:00,118.97,119.1,118.91,119.07,11094.0,109.8703,109.9904,109.8149,109.9627,11094.0
2019-03-29 09:55:00,118.98,119.02,118.69,118.78,10009.0,109.8796,109.9165,109.6117,109.6949,10009.0
2019-03-29 10:00:00,118.71,118.78,118.52,118.61,15766.0,109.6302,109.6949,109.4547,109.5379,15766.0
2019-03-29 10:05:00,118.62,118.66,118.56,118.61,21535.0,109.5471,109.584,109.4917,109.5379,21535.0
2019-03-29 10:10:00,118.61,118.73,118.5,118.72,13393.0,109.5379,109.6487,109.4363,109.6395,13393.0
2019-03-29 10:15:00,118.67,118.92,118.67,118.9,11727.0,109.5933,109.8242,109.5933,109.8057,11727.0
2019-03-29 10:20:00,118.93,119.1,118.88,119.07,16776.0,109.8334,109.9904,109.7872,109.9627,16776.0
2019-03-29 10:25:00,119.1,119.25,119.08,119.24,9907.0,109.9904,110.1289,109.9719,110.1197,9907.0
2019-03-29 10:30:00,119.24,119.39,119.18,119.34,6500.0,110.1197,110.2582,110.0643,110.212,6500.0
2019-03-29 10:35:00,119.36,119.43,119.32,119.35,12340.0,110.2305,110.2951,110.1936,110.2213,12340.0
2019-03-29 10:40:00,119.37,119.43,119.23,119.24,9175.0,110.2397,110.2951,110.1104,110.1197,9175.0
2019-03-29 10:45:00,119.25,119.29,119.16,119.2,8725.0,110.1289,110.1659,110.0458,110.0827,8725.0
2019-03-29 10:50:00,119.17,119.21,119.11,119.12,15102.0,110.055,110.092,109.9996,110.0089,15102.0
2019-03-29 10:55:00,119.12,119.38,119.12,119.38,10509.0,110.0089,110.249,110.0089,110.249,10509.0
2019-03-29 11:00:00,119.37,119.59,119.36,119.49,12639.0,110.2397,110.4429,110.2305,110.3506,12639.0
2019-03-29 11:05:00,119.48,119.61,119.47,119.58,6767.0,110.3413,110.4614,110.3321,110.4337,6767.0
2019-03-29 11:10:00,119.56,119.56,119.38,119.41,10249.0,110.4152,110.4152,110.249,110.2767,10249.0
2019-03-29 11:15:00,119.4,119.44,119.33,119.36,10049.0,110.2674,110.3044,110.2028,110.2305,10049.0
2019-03-29 11:20:00,119.37,119.43,119.23,119.28,9816.0,110.2397,110.2951,110.1104,110.1566,9816.0
2019-03-29 11:25:00,119.27,119.29,119.09,119.12,13579.0,110.1474,110.1659,109.9812,110.0089,13579.0
2019-03-29 11:30:00,119.13,119.26,119.07,119.23,12479.0,110.0181,110.1381,109.9627,110.1104,12479.0
2019-03-29 11:35:00,119.24,119.46,119.21,119.42,15553.0,110.1197,110.3229,110.092,110.2859,15553.0
2019-03-29 11:40:00,119.44,119.47,119.32,119.32,6896.0,110.3044,110.3321,110.1936,110.1936,6896.0
2019-03-29 11:45:00,119.34,119.43,119.31,119.35,9830.0,110.212,110.2951,110.1843,110.2213,9830.0
2019-03-29 11:50:00,119.39,119.45,119.34,119.38,15015.0,110.2582,110.3136,110.212,110.249,15015.0
2019-03-29 11:55:00,119.38,119.45,119.34,119.38,9911.0,110.249,110.3136,110.212,110.249,9911.0
2019-03-29 12:00:00,119.38,119.38,119.24,119.24,10429.0,110.249,110.249,110.1197,110.1197,10429.0
2019-03-29 12:05:00,119.23,119.28,119.2,119.27,7476.0,110.1104,110.1566,110.0827,110.1474,7476.0
2019-03-29 12:10:00,119.25,119.39,119.23,119.27,7800.0,110.1289,110.2582,110.1104,110.1474,7800.0
2019-03-29 12:15:00,119.24,119.27,119.2,119.25,6290.0,110.1197,110.1474,110.0827,110.1289,6290.0
2019-03-29 12:20:00,119.29,119.33,119.18,119.2,9934.0,110.1659,110.2028,110.0643,110.0827,9934.0
2019-03-29 12:25:00,119.19,119.25,119.12,119.19,6430.0,110.0735,110.1289,110.0089,110.0735,6430.0
2019-03-29 12:30:00,119.2,119.27,119.19,119.25,6616.0,110.0827,110.1474,110.0735,110.1289,6616.0
2019-03-29 12:35:00,119.29,119.39,119.28,119.28,9996.0,110.1659,110.2582,110.1566,110.1566,9996.0
2019-03-29 12:40:00,119.27,119.29,119.22,119.25,7815.0,110.1474,110.1659,110.1012,110.1289,7815.0
2019-03-29 12:45:00,119.25,119.27,119.22,119.22,9737.0,110.1289,110.1474,110.1012,110.1012,9737.0
2019-03-29 12:50:00,119.22,119.26,119.19,119.26,3247.0,110.1012,110.1381,110.0735,110.1381,3247.0
2019-03-29 12:55:00,119.25,119.36,119.22,119.32,5434.0,110.1289,110.2305,110.1012,110.1936,5434.0
2019-03-29 13:00:00,119.32,119.34,119.3,119.32,9060.0,110.1936,110.212,110.1751,110.1936,9060.0
2019-03-29 13:05:00,119.31,119.52,119.3,119.52,10621.0,110.1843,110.3783,110.1751,110.3783,10621.0
2019-03-29 13:10:00,119.52,119.59,119.5,119.5,7429.0,110.3783,110.4429,110.3598,110.3598,7429.0
2019-03-29 13:15:00,119.5,119.5,119.35,119.35,9109.0,110.3598,110.3598,110.2213,110.2213,9109.0
2019-03-29 13:20:00,119.35,119.39,119.24,119.27,23905.0,110.2213,110.2582,110.1197,110.1474,23905.0
2019-03-29 13:25:00,119.27,119.41,119.27,119.39,3900.0,110.1474,110.2767,110.1474,110.2582,3900.0
2019-03-29 13:30:00,119.38,119.42,119.33,119.35,6407.0,110.249,110.2859,110.2028,110.2213,6407.0
2019-03-29 13:35:00,119.33,119.38,119.29,119.34,7470.0,110.2028,110.249,110.1659,110.212,7470.0
2019-03-29 13:40:00,119.32,119.38,119.3,119.37,6030.0,110.1936,110.249,110.1751,110.2397,6030.0
2019-03-29 13:45:00,119.36,119.36,119.26,119.31,10662.0,110.2305,110.2305,110.1381,110.1843,10662.0
2019-03-29 13:50:00,119.31,119.34,119.31,119.32,6006.0,110.1843,110.212,110.1843,110.1936,6006.0
2019-03-29 13:55:00,119.32,119.44,119.31,119.4,11390.0,110.1936,110.3044,110.1843,110.2674,11390.0
2019-03-29 14:00:00,119.4,119.59,119.39,119.59,8002.0,110.2674,110.4429,110.2582,110.4429,8002.0
2019-03-29 14:05:00,119.59,119.64,119.52,119.56,7712.0,110.4429,110.4891,110.3783,110.4152,7712.0
2019-03-29 14:10:00,119.57,119.58,119.46,119.51,7684.0,110.4244,110.4337,110.3229,110.369,7684.0
2019-03-29 14:15:00,119.52,119.52,119.42,119.43,7937.0,110.3783,110.3783,110.2859,110.2951,7937.0
2019-03-29 14:20:00,119.42,119.45,119.37,119.41,14464.0,110.2859,110.3136,110.2397,110.2767,14464.0
2019-03-29 14:25:00,119.42,119.48,119.3,119.42,21759.0,110.2859,110.3413,110.1751,110.2859,21759.0
2019-03-29 14:30:00,119.41,119.65,119.4,119.64,8220.0,110.2767,110.4983,110.2674,110.4891,8220.0
2019-03-29 14:35:00,119.65,119.67,119.55,119.57,8772.0,110.4983,110.5168,110.406,110.4244,8772.0
2019-03-29 14:40:00,119.59,119.59,119.44,119.44,15067.0,110.4429,110.4429,110.3044,110.3044,15067.0
2019-03-29 14:45:00,119.44,119.57,119.44,119.57,12086.0,110.3044,110.4244,110.3044,110.4244,12086.0
2019-03-29 14:50:00,119.56,119.66,119.53,119.65,48465.0,110.4152,110.5076,110.3875,110.4983,48465.0
2019-03-29 14:55:00,119.65,119.73,119.59,119.65,21032.0,110.4983,110.5722,110.4429,110.4983,21032.0
2019-03-29 15:00:00,119.65,119.65,119.52,119.52,34837.0,110.4983,110.4983,110.3783,110.3783,34837.0
2019-03-29 15:05:00,119.52,119.54,119.37,119.43,67644.0,110.3783,110.3967,110.2397,110.2951,67644.0
2019-03-29 15:10:00,119.44,119.45,119.35,119.43,30222.0,110.3044,110.3136,110.2213,110.2951,30222.0
2019-03-29 15:15:00,119.42,119.44,119.35,119.35,13257.0,110.2859,110.3044,110.2213,110.2213,13257.0
2019-03-29 15:20:00,119.36,119.37,119.22,119.22,13721.0,110.2305,110.2397,110.1012,110.1012,13721.0
2019-03-29 15:25:00,119.21,119.29,119.18,119.22,35431.0,110.092,110.1659,110.0643,110.1012,35431.0
2019-03-29 15:30:00,119.23,119.26,119.09,119.26,25665.0,110.1104,110.1381,109.9812,110.1381,25665.0
2019-03-29 15:35:00,119.25,119.26,119.17,119.24,23735.0,110.1289,110.1381,110.055,110.1197,23735.0
2019-03-29 15:40:00,119.23,119.29,119.21,119.29,29200.0,110.1104,110.1659,110.092,110.1659,29200.0
2019-03-29 15:45:00,119.3,119.4,119.28,119.3,52202.0,110.1751,110.2674,110.1566,110.1751,52202.0
2019-03-29 15:50:00,119.3,119.41,119.28,119.33,58436.0,110.1751,110.2767,110.1566,110.2028,58436.0
2019-03-29 15:55:00,119.34,119.46,119.22,119.32,149496.0,110.212,110.3229,110.1012,110.1936,149496.0
2019-04-01 09:30:00,119.49,119.49,119.0,119.49,50589.0,110.3506,110.3506,109.898,110.3506,50589.0
2019-04-01 09:35:00,119.48,119.74,118.93,119.35,35433.0,110.3413,110.5814,109.8334,110.2213,35433.0
2019-04-01 09:40:00,119.3,119.64,119.16,119.54,26717.0,110.1751,110.4891,110.0458,110.3967,26717.0
2019-04-01 09:45:00,119.61,119.65,119.13,119.18,15185.0,110.4614,110.4983,110.0181,110.0643,15185.0
2019-04-01 09:50:00,119.21,119.38,118.92,118.97,21159.0,110.092,110.249,109.8242,109.8703,21159.0
2019-04-01 09:55:00,119.02,119.12,118.91,119.11,11428.0,109.9165,110.0089,109.8149,109.9996,11428.0
2019-04-01 10:00:00,119.16,119.29,119.09,119.12,19083.0,110.0458,110.1659,109.9812,110.0089,19083.0
2019-04-01 10:05:00,119.13,119.21,118.93,119.15,16354.0,110.0181,110.092,109.8334,110.0366,16354.0
2019-04-01 10:10:00,119.14,119.3,119.07,119.23,9813.0,110.0273,110.1751,109.9627,110.1104,9813.0
2019-04-01 10:15:00,119.23,119.28,119.02,119.04,12561.0,110.1104,110.1566,109.9165,109.935,12561.0
2019-04-01 10:20:00,119.06,119.07,118.81,118.84,12033.0,109.9534,109.9627,109.7226,109.7503,12033.0
2019-04-01 10:25:00,118.82,118.84,118.63,118.63,16362.0,109.7318,109.7503,109.5563,109.5563,16362.0
2019-04-01 10:30:00,118.65,118.72,118.53,118.53,14677.0,109.5748,109.6395,109.464,109.464,14677.0
2019-04-01 10:35:00,118.55,118.55,118.37,118.54,16259.0,109.4825,109.4825,109.3162,109.4732,16259.0
2019-04-01 10:40:00,118.53,118.76,118.51,118.63,15082.0,109.464,109.6764,109.4455,109.5563,15082.0
2019-04-01 10:45:00,118.64,118.64,118.26,118.36,15557.0,109.5656,109.5656,109.2146,109.307,15557.0
2019-04-01 10:50:00,118.39,118.45,118.31,118.33,10575.0,109.3347,109.3901,109.2608,109.2793,10575.0
2019-04-01 10:55:00,118.32,118.37,118.23,118.37,7374.0,109.27,109.3162,109.1869,109.3162,7374.0
2019-04-01 11:00:00,118.39,118.58,118.39,118.51,11330.0,109.3347,109.5102,109.3347,109.4455,11330.0
2019-04-01 11:05:00,118.5,118.57,118.43,118.55,5976.0,109.4363,109.5009,109.3716,109.4825,5976.0
2019-04-01 11:10:00,118.54,118.55,118.3,118.4,43730.0,109.4732,109.4825,109.2516,109.3439,43730.0
2019-04-01 11:15:00,118.4,118.53,118.33,118.47,9565.0,109.3439,109.464,109.2793,109.4086,9565.0
2019-04-01 11:20:00,118.46,118.67,118.44,118.61,11012.0,109.3993,109.5933,109.3809,109.5379,11012.0
2019-04-01 11:25:00,118.61,118.67,118.53,118.56,14819.0,109.5379,109.5933,109.464,109.4917,14819.0
2019-04-01 11:30:00,118.54,118.74,118.49,118.68,12416.0,109.4732,109.6579,109.427,109.6025,12416.0
2019-04-01 11:35:00,118.71,118.85,118.66,118.81,37207.0,109.6302,109.7595,109.584,109.7226,37207.0
2019-04-01 11:40:00,118.83,118.83,118.54,118.54,19685.0,109.741,109.741,109.4732,109.4732,19685.0
2019-04-01 11:45:00,118.53,118.53,118.32,118.39,18557.0,109.464,109.464,109.27,109.3347,18557.0
2019-04-01 11:50:00,118.35,118.43,118.17,118.21,10796.0,109.2978,109.3716,109.1315,109.1685,10796.0
2019-04-01 11:55:00,118.25,118.7,118.25,118.6,18397.0,109.2054,109.621,109.2054,109.5286,18397.0
2019-04-01 12:00:00,118.56,118.6,118.45,118.52,13106.0,109.4917,109.5286,109.3901,109.4547,13106.0
2019-04-01 12:05:00,118.53,118.57,118.39,118.46,9326.0,109.464,109.5009,109.3347,109.3993,9326.0
2019-04-01 12:10:00,118.48,118.7,118.47,118.56,6096.0,109.4178,109.621,109.4086,109.4917,6096.0
2019-04-01 12:15:00,118.52,118.71,118.52,118.7,5773.0,109.4547,109.6302,109.4547,109.621,5773.0
2019-04-01 12:20:00,118.72,118.75,118.61,118.64,4374.0,109.6395,109.6672,109.5379,109.5656,4374.0
2019-04-01 12:25:00,118.6,118.6,118.49,118.49,4554.0,109.5286,109.5286,109.427,109.427,4554.0
2019-04-01 12:30:00,118.49,118.67,118.47,118.61,9249.0,109.427,109.5933,109.4086,109.5379,9249.0
2019-04-01 12:35:00,118.6,118.62,118.54,118.55,5420.0,109.5286,109.5471,109.4732,109.4825,5420.0
2019-04-01 12:40:00,118.57,118.64,118.54,118.55,8544.0,109.5009,109.5656,109.4732,109.4825,8544.0
2019-04-01 12:45:00,118.62,118.7,118.61,118.67,6953.0,109.5471,109.621,109.5379,109.5933,6953.0
2019-04-01 12:50:00,118.67,118.86,118.65,118.86,12108.0,109.5933,109.7687,109.5748,109.7687,12108.0
2019-04-01 12:55:00,118.86,118.88,118.74,118.74,16500.0,109.7687,109.7872,109.6579,109.6579,16500.0
2019-04-01 13:00:00,118.74,118.8,118.66,118.66,10810.0,109.6579,109.7133,109.584,109.584,10810.0
2019-04-01 13:05:00,118.65,118.68,118.56,118.68,7989.0,109.5748,109.6025,109.4917,109.6025,7989.0
2019-04-01 13:10:00,118.7,118.72,118.53,118.64,6920.0,109.621,109.6395,109.464,109.5656,6920.0
2019-04-01 13:15:00,118.69,118.79,118.67,118.72,8006.0,109.6117,109.7041,109.5933,109.6395,8006.0
2019-04-01 13:20:00,118.69,118.76,118.64,118.73,8410.0,109.6117,109.6764,109.5656,109.6487,8410.0
2019-04-01 13:25:00,118.76,118.88,118.72,118.86,11417.0,109.6764,109.7872,109.6395,109.7687,11417.0
2019-04-01 13:30:00,118.87,118.93,118.76,118.76,11795.0,109.778,109.8334,109.6764,109.6764,11795.0
2019-04-01 13:35:00,118.77,118.78,118.67,118.67,9262.0,109.6856,109.6949,109.5933,109.5933,9262.0
2019-04-01 13:40:00,118.68,118.7,118.64,118.65,16296.0,109.6025,109.621,109.5656,109.5748,16296.0
2019-04-01 13:45:00,118.65,118.69,118.52,118.52,18137.0,109.5748,109.6117,109.4547,109.4547,18137.0
2019-04-01 13:50:00,118.51,118.66,118.49,118.6,73914.0,109.4455,109.584,109.427,109.5286,73914.0
2019-04-01 13:55:00,118.61,118.77,118.58,118.69,91623.0,109.5379,109.6856,109.5102,109.6117,91623.0
2019-04-01 14:00:00,118.7,118.77,118.69,118.73,20464.0,109.621,109.6856,109.6117,109.6487,20464.0
2019-04-01 14:05:00,118.72,118.73,118.57,118.62,19392.0,109.6395,109.6487,109.5009,109.5471,19392.0
2019-04-01 14:10:00,118.63,118.64,118.56,118.57,15279.0,109.5563,109.5656,109.4917,109.5009,15279.0
2019-04-01 14:15:00,118.57,118.57,118.48,118.52,18083.0,109.5009,109.5009,109.4178,109.4547,18083.0
2019-04-01 14:20:00,118.52,118.52,118.42,118.42,16311.0,109.4547,109.4547,109.3624,109.3624,16311.0
2019-04-01 14:25:00,118.42,118.59,118.39,118.56,24118.0,109.3624,109.5194,109.3347,109.4917,24118.0
2019-04-01 14:30:00,118.58,118.61,118.56,118.61,27130.0,109.5102,109.5379,109.4917,109.5379,27130.0
2019-04-01 14:35:00,118.61,118.62,118.55,118.6,23577.0,109.5379,109.5471,109.4825,109.5286,23577.0
2019-04-01 14:40:00,118.58,118.66,118.58,118.59,23599.0,109.5102,109.584,109.5102,109.5194,23599.0
2019-04-01 14:45:00,118.61,118.61,118.53,118.58,24627.0,109.5379,109.5379,109.464,109.5102,24627.0
2019-04-01 14:50:00,118.58,118.61,118.53,118.55,24206.0,109.5102,109.5379,109.464,109.4825,24206.0
2019-04-01 14:55:00,118.57,118.58,118.48,118.52,27660.0,109.5009,109.5102,109.4178,109.4547,27660.0
2019-04-01 15:00:00,118.53,118.53,118.37,118.37,21672.0,109.464,109.464,109.3162,109.3162,21672.0
2019-04-01 15:05:00,118.38,118.42,118.29,118.36,29910.0,109.3255,109.3624,109.2423,109.307,29910.0
2019-04-01 15:10:00,118.37,118.38,118.28,118.31,25731.0,109.3162,109.3255,109.2331,109.2608,25731.0
2019-04-01 15:15:00,118.3,118.37,118.21,118.24,19953.0,109.2516,109.3162,109.1685,109.1962,19953.0
2019-04-01 15:20:00,118.24,118.35,118.23,118.35,23969.0,109.1962,109.2978,109.1869,109.2978,23969.0
2019-04-01 15:25:00,118.37,118.38,118.23,118.28,24808.0,109.3162,109.3255,109.1869,109.2331,24808.0
2019-04-01 15:30:00,118.28,118.28,118.14,118.15,39064.0,109.2331,109.2331,109.1038,109.113,39064.0
2019-04-01 15:35:00,118.16,118.27,118.13,118.13,37326.0,109.1223,109.2239,109.0946,109.0946,37326.0
2019-04-01 15:40:00,118.13,118.26,118.09,118.26,58600.0,109.0946,109.2146,109.0576,109.2146,58600.0
2019-04-01 15:45:00,118.26,118.27,118.11,118.18,51195.0,109.2146,109.2239,109.0761,109.1408,51195.0
2019-04-01 15:50:00,118.19,118.31,118.18,118.3,63006.0,109.15,109.2608,109.1408,109.2516,63006.0
2019-04-01 15:55:00,118.31,118.43,118.27,118.31,128210.0,109.2608,109.3716,109.2239,109.2608,128210.0
2019-04-02 09:30:00,118.23,118.33,117.79,117.92,29760.0,109.1869,109.2793,108.7806,108.9006,29760.0
2019-04-02 09:35:00,117.98,118.08,117.88,117.89,4940.0,108.9561,109.0484,108.8637,108.8729,4940.0
2019-04-02 09:40:00,117.89,117.92,117.63,117.75,13958.0,108.8729,108.9006,108.6328,108.7436,13958.0
2019-04-02 09:45:00,117.73,117.75,117.6,117.67,14622.0,108.7252,108.7436,108.6051,108.6698,14622.0
2019-04-02 09:50:00,117.74,117.74,117.37,117.4,15441.0,108.7344,108.7344,108.3927,108.4204,15441.0
2019-04-02 09:55:00,117.42,117.47,117.22,117.46,18575.0,108.4389,108.4851,108.2542,108.4758,18575.0
2019-04-02 10:00:00,117.45,117.45,117.09,117.14,14846.0,108.4666,108.4666,108.1341,108.1803,14846.0
2019-04-02 10:05:00,117.17,117.47,117.09,117.36,30989.0,108.208,108.4851,108.1341,108.3835,30989.0
2019-04-02 10:10:00,117.36,117.4,117.23,117.31,8643.0,108.3835,108.4204,108.2634,108.3373,8643.0
2019-04-02 10:15:00,117.31,117.44,117.21,117.32,9671.0,108.3373,108.4574,108.2449,108.3465,9671.0
2019-04-02 10:20:00,117.31,117.35,117.11,117.2,21181.0,108.3373,108.3742,108.1526,108.2357,21181.0
2019-04-02 10:25:00,117.23,117.61,117.23,117.61,32538.0,108.2634,108.6144,108.2634,108.6144,32538.0
2019-04-02 10:30:00,117.64,117.65,117.44,117.53,36177.0,108.6421,108.6513,108.4574,108.5405,36177.0
2019-04-02 10:35:00,117.52,117.62,117.44,117.53,26130.0,108.5312,108.6236,108.4574,108.5405,26130.0
2019-04-02 10:40:00,117.53,117.53,117.22,117.24,14993.0,108.5405,108.5405,108.2542,108.2727,14993.0
2019-04-02 10:45:00,117.22,117.4,117.22,117.37,10963.0,108.2542,108.4204,108.2542,108.3927,10963.0
2019-04-02 10:50:00,117.4,117.45,117.37,117.43,11599.0,108.4204,108.4666,108.3927,108.4481,11599.0
2019-04-02 10:55:00,117.45,117.58,117.21,117.22,39768.0,108.4666,108.5866,108.2449,108.2542,39768.0
2019-04-02 11:00:00,117.24,117.24,117.1,117.12,11694.0,108.2727,108.2727,108.1434,108.1618,11694.0
2019-04-02 11:05:00,117.11,117.16,116.99,117.05,37202.0,108.1526,108.1988,108.0418,108.0972,37202.0
2019-04-02 11:10:00,117.08,117.08,116.76,116.83,42290.0,108.1249,108.1249,107.8294,107.894,42290.0
2019-04-02 11:15:00,116.84,117.0,116.83,116.96,12087.0,107.9032,108.051,107.894,108.0141,12087.0
2019-04-02 11:20:00,116.95,117.03,116.89,116.92,14882.0,108.0048,108.0787,107.9494,107.9771,14882.0
2019-04-02 11:25:00,116.92,117.06,116.88,117.06,13271.0,107.9771,108.1064,107.9402,108.1064,13271.0
2019-04-02 11:30:00,117.06,117.09,116.97,117.01,17441.0,108.1064,108.1341,108.0233,108.0602,17441.0
2019-04-02 11:35:00,117.02,117.1,116.89,116.91,15293.0,108.0695,108.1434,107.9494,107.9679,15293.0
2019-04-02 11:40:00,116.94,117.29,116.94,117.29,8341.0,107.9956,108.3188,107.9956,108.3188,8341.0
2019-04-02 11:45:00,117.3,117.31,117.19,117.27,13878.0,108.3281,108.3373,108.2265,108.3004,13878.0
2019-04-02 11:50:00,117.27,117.35,117.23,117.33,12154.0,108.3004,108.3742,108.2634,108.3558,12154.0
2019-04-02 11:55:00,117.33,117.48,117.33,117.4,13764.0,108.3558,108.4943,108.3558,108.4204,13764.0
2019-04-02 12:00:00,117.41,117.47,117.35,117.47,21400.0,108.4296,108.4851,108.3742,108.4851,21400.0
2019-04-02 12:05:00,117.46,117.47,117.34,117.35,17737.0,108.4758,108.4851,108.365,108.3742,17737.0
2019-04-02 12:10:00,117.36,117.41,117.36,117.41,3566.0,108.3835,108.4296,108.3835,108.4296,3566.0
2019-04-02 12:15:00,117.42,117.42,117.36,117.39,11516.0,108.4389,108.4389,108.3835,108.4112,11516.0
2019-04-02 12:20:00,117.41,117.41,117.33,117.39,6371.0,108.4296,108.4296,108.3558,108.4112,6371.0
2019-04-02 12:25:00,117.36,117.41,117.34,117.38,12430.0,108.3835,108.4296,108.365,108.4019,12430.0
2019-04-02 12:30:00,117.37,117.43,117.37,117.41,21585.0,108.3927,108.4481,108.3927,108.4296,21585.0
2019-04-02 12:35:00,117.4,117.4,117.24,117.31,64069.0,108.4204,108.4204,108.2727,108.3373,64069.0
2019-04-02 12:40:00,117.32,117.54,117.32,117.49,8204.0,108.3465,108.5497,108.3465,108.5035,8204.0
2019-04-02 12:45:00,117.49,117.5,117.43,117.47,8143.0,108.5035,108.5128,108.4481,108.4851,8143.0
2019-04-02 12:50:00,117.47,117.54,117.44,117.54,11227.0,108.4851,108.5497,108.4574,108.5497,11227.0
2019-04-02 12:55:00,117.54,117.61,117.5,117.53,12602.0,108.5497,108.6144,108.5128,108.5405,12602.0
2019-04-02 13:00:00,117.53,117.53,117.41,117.41,14697.0,108.5405,108.5405,108.4296,108.4296,14697.0
2019-04-02 13:05:00,117.4,117.49,117.38,117.47,7011.0,108.4204,108.5035,108.4019,108.4851,7011.0
2019-04-02 13:10:00,117.53,117.57,117.47,117.52,6717.0,108.5405,108.5774,108.4851,108.5312,6717.0
2019-04-02 13:15:00,117.53,117.58,117.49,117.56,8538.0,108.5405,108.5866,108.5035,108.5682,8538.0
2019-04-02 13:20:00,117.57,117.71,117.57,117.71,9101.0,108.5774,108.7067,108.5774,108.7067,9101.0
2019-04-02 13:25:00,117.71,117.74,117.6,117.6,10189.0,108.7067,108.7344,108.6051,108.6051,10189.0
2019-04-02 13:30:00,117.63,117.71,117.63,117.64,8758.0,108.6328,108.7067,108.6328,108.6421,8758.0
2019-04-02 13:35:00,117.66,117.72,117.66,117.7,6026.0,108.6605,108.7159,108.6605,108.6975,6026.0
2019-04-02 13:40:00,117.7,117.71,117.67,117.71,10033.0,108.6975,108.7067,108.6698,108.7067,10033.0
2019-04-02 13:45:00,117.71,117.81,117.68,117.68,10882.0,108.7067,108.7991,108.679,108.679,10882.0
2019-04-02 13:50:00,117.69,117.72,117.62,117.72,9598.0,108.6882,108.7159,108.6236,108.7159,9598.0
2019-04-02 13:55:00,117.7,117.7,117.55,117.55,9851.0,108.6975,108.6975,108.5589,108.5589,9851.0
2019-04-02 14:00:00,117.55,117.55,117.42,117.42,11262.0,108.5589,108.5589,108.4389,108.4389,11262.0
2019-04-02 14:05:00,117.44,117.53,117.42,117.53,6471.0,108.4574,108.5405,108.4389,108.5405,6471.0
2019-04-02 14:10:00,117.55,117.61,117.52,117.61,10359.0,108.5589,108.6144,108.5312,108.6144,10359.0
2019-04-02 14:15:00,117.63,117.64,117.57,117.59,8079.0,108.6328,108.6421,108.5774,108.5959,8079.0
2019-04-02 14:20:00,117.62,117.77,117.61,117.76,9286.0,108.6236,108.7621,108.6144,108.7529,9286.0
2019-04-02 14:25:00,117.77,117.89,117.76,117.82,18549.0,108.7621,108.8729,108.7529,108.8083,18549.0
2019-04-02 14:30:00,117.81,117.82,117.73,117.75,9022.0,108.7991,108.8083,108.7252,108.7436,9022.0
2019-04-02 14:35:00,117.74,117.76,117.61,117.64,6407.0,108.7344,108.7529,108.6144,108.6421,6407.0
2019-04-02 14:40:00,117.66,117.69,117.66,117.68,5687.0,108.6605,108.6882,108.6605,108.679,5687.0
2019-04-02 14:45:00,117.69,117.77,117.69,117.76,9115.0,108.6882,108.7621,108.6882,108.7529,9115.0
2019-04-02 14:50:00,117.76,117.83,117.64,117.65,7056.0,108.7529,108.8175,108.6421,108.6513,7056.0
2019-04-02 14:55:00,117.65,117.68,117.63,117.65,8316.0,108.6513,108.679,108.6328,108.6513,8316.0
2019-04-02 15:00:00,117.66,117.66,117.57,117.6,11203.0,108.6605,108.6605,108.5774,108.6051,11203.0
2019-04-02 15:05:00,117.59,117.6,117.53,117.59,10974.0,108.5959,108.6051,108.5405,108.5959,10974.0
2019-04-02 15:10:00,117.59,117.69,117.59,117.68,16386.0,108.5959,108.6882,108.5959,108.679,16386.0
2019-04-02 15:15:00,117.68,117.71,117.59,117.6,23400.0,108.679,108.7067,108.5959,108.6051,23400.0
2019-04-02 15:20:00,117.6,117.63,117.54,117.55,16823.0,108.6051,108.6328,108.5497,108.5589,16823.0
2019-04-02 15:25:00,117.55,117.7,117.55,117.7,12475.0,108.5589,108.6975,108.5589,108.6975,12475.0
2019-04-02 15:30:00,117.7,117.77,117.64,117.71,20217.0,108.6975,108.7621,108.6421,108.7067,20217.0
2019-04-02 15:35:00,117.72,117.76,117.67,117.76,15612.0,108.7159,108.7529,108.6698,108.7529,15612.0
2019-04-02 15:40:00,117.76,117.85,117.72,117.83,31472.0,108.7529,108.836,108.7159,108.8175,31472.0
2019-04-02 15:45:00,117.82,117.95,117.81,117.91,36014.0,108.8083,108.9283,108.7991,108.8914,36014.0
2019-04-02 15:50:00,117.94,117.95,117.84,117.84,35446.0,108.9191,108.9283,108.8268,108.8268,35446.0
2019-04-02 15:55:00,117.84,117.91,117.81,117.89,72866.0,108.8268,108.8914,108.7991,108.8729,72866.0
2019-04-03 09:30:00,118.5,118.7,118.16,118.29,34861.0,109.4363,109.621,109.1223,109.2423,34861.0
2019-04-03 09:35:00,118.31,118.44,118.06,118.19,9205.0,109.2608,109.3809,109.0299,109.15,9205.0
2019-04-03 09:40:00,118.17,118.22,117.81,118.2,10762.0,109.1315,109.1777,108.7991,109.1592,10762.0
2019-04-03 09:45:00,118.2,118.5,118.14,118.25,17340.0,109.1592,109.4363,109.1038,109.2054,17340.0
2019-04-03 09:50:00,118.25,118.42,118.25,118.42,10552.0,109.2054,109.3624,109.2054,109.3624,10552.0
2019-04-03 09:55:00,118.36,118.42,118.3,118.39,5084.0,109.307,109.3624,109.2516,109.3347,5084.0
2019-04-03 10:00:00,118.36,118.47,118.24,118.46,10612.0,109.307,109.4086,109.1962,109.3993,10612.0
2019-04-03 10:05:00,118.37,118.41,118.22,118.41,6063.0,109.3162,109.3532,109.1777,109.3532,6063.0
2019-04-03 10:10:00,118.44,118.59,118.42,118.56,10927.0,109.3809,109.5194,109.3624,109.4917,10927.0
2019-04-03 10:15:00,118.52,118.61,118.47,118.61,6600.0,109.4547,109.5379,109.4086,109.5379,6600.0
2019-04-03 10:20:00,118.61,118.66,118.54,118.63,30536.0,109.5379,109.584,109.4732,109.5563,30536.0
2019-04-03 10:25:00,118.66,118.72,118.64,118.69,17000.0,109.584,109.6395,109.5656,109.6117,17000.0
2019-04-03 10:30:00,118.68,118.83,118.65,118.77,12589.0,109.6025,109.741,109.5748,109.6856,12589.0
2019-04-03 10:35:00,118.75,118.75,118.55,118.57,7472.0,109.6672,109.6672,109.4825,109.5009,7472.0
2019-04-03 10:40:00,118.55,118.58,118.4,118.4,4615.0,109.4825,109.5102,109.3439,109.3439,4615.0
2019-04-03 10:45:00,118.37,118.39,118.28,118.31,5900.0,109.3162,109.3347,109.2331,109.2608,5900.0
2019-04-03 10:50:00,118.28,118.33,118.25,118.3,4600.0,109.2331,109.2793,109.2054,109.2516,4600.0
2019-04-03 10:55:00,118.27,118.36,118.27,118.32,4600.0,109.2239,109.307,109.2239,109.27,4600.0
2019-04-03 11:00:00,118.33,118.66,118.31,118.63,6969.0,109.2793,109.584,109.2608,109.5563,6969.0
2019-04-03 11:05:00,118.61,118.72,118.61,118.67,12670.0,109.5379,109.6395,109.5379,109.5933,12670.0
2019-04-03 11:10:00,118.69,118.77,118.66,118.73,7030.0,109.6117,109.6856,109.584,109.6487,7030.0
2019-04-03 11:15:00,118.77,118.93,118.77,118.91,8419.0,109.6856,109.8334,109.6856,109.8149,8419.0
2019-04-03 11:20:00,118.88,119.0,118.84,118.91,6746.0,109.7872,109.898,109.7503,109.8149,6746.0
2019-04-03 11:25:00,118.99,119.06,118.96,118.96,8615.0,109.8888,109.9534,109.8611,109.8611,8615.0
2019-04-03 11:30:00,118.93,118.94,118.78,118.79,6098.0,109.8334,109.8426,109.6949,109.7041,6098.0
2019-04-03 11:35:00,118.8,118.81,118.65,118.76,7954.0,109.7133,109.7226,109.5748,109.6764,7954.0
2019-04-03 11:40:00,118.75,118.77,118.63,118.64,8520.0,109.6672,109.6856,109.5563,109.5656,8520.0
2019-04-03 11:45:00,118.66,118.8,118.64,118.8,7628.0,109.584,109.7133,109.5656,109.7133,7628.0
2019-04-03 11:50:00,118.83,118.96,118.83,118.91,5442.0,109.741,109.8611,109.741,109.8149,5442.0
2019-04-03 11:55:00,118.91,118.98,118.83,118.84,5458.0,109.8149,109.8796,109.741,109.7503,5458.0
2019-04-03 12:00:00,118.83,118.86,118.73,118.84,5686.0,109.741,109.7687,109.6487,109.7503,5686.0
2019-04-03 12:05:00,118.85,118.95,118.85,118.87,9266.0,109.7595,109.8519,109.7595,109.778,9266.0
2019-04-03 12:10:00,118.86,118.88,118.73,118.8,11271.0,109.7687,109.7872,109.6487,109.7133,11271.0
2019-04-03 12:15:00,118.82,118.89,118.74,118.78,10670.0,109.7318,109.7964,109.6579,109.6949,10670.0
2019-04-03 12:20:00,118.77,118.77,118.7,118.7,2391.0,109.6856,109.6856,109.621,109.621,2391.0
2019-04-03 12:25:00,118.7,118.74,118.68,118.7,2117.0,109.621,109.6579,109.6025,109.621,2117.0
2019-04-03 12:30:00,118.7,118.78,118.68,118.76,7004.0,109.621,109.6949,109.6025,109.6764,7004.0
2019-04-03 12:35:00,118.75,118.75,118.64,118.64,3093.0,109.6672,109.6672,109.5656,109.5656,3093.0
2019-04-03 12:40:00,118.68,118.68,118.63,118.67,3144.0,109.6025,109.6025,109.5563,109.5933,3144.0
2019-04-03 12:45:00,118.64,118.64,118.55,118.64,6351.0,109.5656,109.5656,109.4825,109.5656,6351.0
2019-04-03 12:50:00,118.61,118.61,118.48,118.5,4842.0,109.5379,109.5379,109.4178,109.4363,4842.0
2019-04-03 12:55:00,118.5,118.55,118.46,118.51,5515.0,109.4363,109.4825,109.3993,109.4455,5515.0
2019-04-03 13:00:00,118.51,118.68,118.51,118.67,4922.0,109.4455,109.6025,109.4455,109.5933,4922.0
2019-04-03 13:05:00,118.69,118.72,118.67,118.69,4141.0,109.6117,109.6395,109.5933,109.6117,4141.0
2019-04-03 13:10:00,118.7,118.7,118.55,118.63,3219.0,109.621,109.621,109.4825,109.5563,3219.0
2019-04-03 13:15:00,118.6,118.6,118.55,118.6,4778.0,109.5286,109.5286,109.4825,109.5286,4778.0
2019-04-03 13:20:00,118.6,118.66,118.58,118.6,5436.0,109.5286,109.584,109.5102,109.5286,5436.0
2019-04-03 13:25:00,118.59,118.63,118.59,118.63,3169.0,109.5194,109.5563,109.5194,109.5563,3169.0
2019-04-03 13:30:00,118.6,118.6,118.5,118.58,5084.0,109.5286,109.5286,109.4363,109.5102,5084.0
2019-04-03 13:35:00,118.55,118.55,118.53,118.53,2580.0,109.4825,109.4825,109.464,109.464,2580.0
2019-04-03 13:40:00,118.52,118.53,118.32,118.39,9804.0,109.4547,109.464,109.27,109.3347,9804.0
2019-04-03 13:45:00,118.45,118.46,118.38,118.38,4252.0,109.3901,109.3993,109.3255,109.3255,4252.0
2019-04-03 13:50:00,118.38,118.4,118.29,118.35,5681.0,109.3255,109.3439,109.2423,109.2978,5681.0
2019-04-03 13:55:00,118.37,118.38,118.33,118.37,4566.0,109.3162,109.3255,109.2793,109.3162,4566.0
2019-04-03 14:00:00,118.39,118.4,118.35,118.4,6574.0,109.3347,109.3439,109.2978,109.3439,6574.0
2019-04-03 14:05:00,118.41,118.46,118.28,118.3,7314.0,109.3532,109.3993,109.2331,109.2516,7314.0
2019-04-03 14:10:00,118.3,118.42,118.26,118.27,7927.0,109.2516,109.3624,109.2146,109.2239,7927.0
2019-04-03 14:15:00,118.24,118.4,118.23,118.4,4986.0,109.1962,109.3439,109.1869,109.3439,4986.0
2019-04-03 14:20:00,118.5,118.58,118.48,118.55,10220.0,109.4363,109.5102,109.4178,109.4825,10220.0
2019-04-03 14:25:00,118.56,118.59,118.45,118.47,5978.0,109.4917,109.5194,109.3901,109.4086,5978.0
2019-04-03 14:30:00,118.46,118.46,118.4,118.41,29439.0,109.3993,109.3993,109.3439,109.3532,29439.0
2019-04-03 14:35:00,118.43,118.5,118.38,118.38,7428.0,109.3716,109.4363,109.3255,109.3255,7428.0
2019-04-03 14:40:00,118.38,118.38,118.22,118.22,6889.0,109.3255,109.3255,109.1777,109.1777,6889.0
2019-04-03 14:45:00,118.2,118.38,118.18,118.33,5599.0,109.1592,109.3255,109.1408,109.2793,5599.0
2019-04-03 14:50:00,118.35,118.48,118.32,118.47,7564.0,109.2978,109.4178,109.27,109.4086,7564.0
2019-04-03 14:55:00,118.48,118.49,118.31,118.34,6921.0,109.4178,109.427,109.2608,109.2885,6921.0
2019-04-03 15:00:00,118.33,118.38,118.27,118.38,6545.0,109.2793,109.3255,109.2239,109.3255,6545.0
2019-04-03 15:05:00,118.38,118.39,118.29,118.31,7331.0,109.3255,109.3347,109.2423,109.2608,7331.0
2019-04-03 15:10:00,118.31,118.37,118.25,118.29,9178.0,109.2608,109.3162,109.2054,109.2423,9178.0
2019-04-03 15:15:00,118.28,118.35,118.25,118.29,9829.0,109.2331,109.2978,109.2054,109.2423,9829.0
2019-04-03 15:20:00,118.29,118.38,118.29,118.35,12723.0,109.2423,109.3255,109.2423,109.2978,12723.0
2019-04-03 15:25:00,118.35,118.41,118.32,118.34,9245.0,109.2978,109.3532,109.27,109.2885,9245.0
2019-04-03 15:30:00,118.32,118.32,118.24,118.26,8739.0,109.27,109.27,109.1962,109.2146,8739.0
2019-04-03 15:35:00,118.27,118.4,118.24,118.39,13632.0,109.2239,109.3439,109.1962,109.3347,13632.0
2019-04-03 15:40:00,118.39,118.45,118.34,118.37,14002.0,109.3347,109.3901,109.2885,109.3162,14002.0
2019-04-03 15:45:00,118.37,118.38,118.28,118.37,14194.0,109.3162,109.3255,109.2331,109.3162,14194.0
2019-04-03 15:50:00,118.36,118.39,118.25,118.25,35084.0,109.307,109.3347,109.2054,109.2054,35084.0
2019-04-03 15:55:00,118.25,118.35,118.17,118.17,66999.0,109.2054,109.2978,109.1315,109.1315,66999.0
2019-04-04 09:30:00,118.0,118.2,117.85,117.99,28785.0,108.9745,109.1592,108.836,108.9653,28785.0
2019-04-04 09:35:00,118.03,118.03,117.66,117.78,12030.0,109.0022,109.0022,108.6605,108.7713,12030.0
2019-04-04 09:40:00,117.8,117.94,117.69,117.73,10735.0,108.7898,108.9191,108.6882,108.7252,10735.0
2019-04-04 09:45:00,117.79,118.17,117.79,118.13,21287.0,108.7806,109.1315,108.7806,109.0946,21287.0
2019-04-04 09:50:00,118.1,118.15,117.95,118.03,9412.0,109.0669,109.113,108.9283,109.0022,9412.0
2019-04-04 09:55:00,118.04,118.16,118.04,118.13,54374.0,109.0115,109.1223,109.0115,109.0946,54374.0
2019-04-04 10:00:00,118.15,118.16,118.0,118.0,13710.0,109.113,109.1223,108.9745,108.9745,13710.0
2019-04-04 10:05:00,118.04,118.05,117.71,117.75,8428.0,109.0115,109.0207,108.7067,108.7436,8428.0
2019-04-04 10:10:00,117.74,117.81,117.71,117.75,7760.0,108.7344,108.7991,108.7067,108.7436,7760.0
2019-04-04 10:15:00,117.73,117.75,117.57,117.63,14268.0,108.7252,108.7436,108.5774,108.6328,14268.0
2019-04-04 10:20:00,117.67,117.85,117.64,117.85,2227.0,108.6698,108.836,108.6421,108.836,2227.0
2019-04-04 10:25:00,117.82,117.9,117.77,117.82,28784.0,108.8083,108.8822,108.7621,108.8083,28784.0
2019-04-04 10:30:00,117.84,117.9,117.69,117.71,13266.0,108.8268,108.8822,108.6882,108.7067,13266.0
2019-04-04 10:35:00,117.66,118.03,117.66,117.98,9785.0,108.6605,109.0022,108.6605,108.9561,9785.0
2019-04-04 10:40:00,118.04,118.13,117.97,118.07,10637.0,109.0115,109.0946,108.9468,109.0392,10637.0
2019-04-04 10:45:00,118.06,118.17,118.06,118.12,7651.0,109.0299,109.1315,109.0299,109.0853,7651.0
2019-04-04 10:50:00,118.11,118.17,118.07,118.12,8956.0,109.0761,109.1315,109.0392,109.0853,8956.0
2019-04-04 10:55:00,118.13,118.15,118.06,118.07,8013.0,109.0946,109.113,109.0299,109.0392,8013.0
2019-04-04 11:00:00,118.09,118.2,118.09,118.2,12393.0,109.0576,109.1592,109.0576,109.1592,12393.0
2019-04-04 11:05:00,118.2,118.27,118.17,118.26,11006.0,109.1592,109.2239,109.1315,109.2146,11006.0
2019-04-04 11:10:00,118.29,118.33,118.26,118.3,5681.0,109.2423,109.2793,109.2146,109.2516,5681.0
2019-04-04 11:15:00,118.3,118.32,118.17,118.2,7082.0,109.2516,109.27,109.1315,109.1592,7082.0
2019-04-04 11:20:00,118.2,118.3,118.2,118.25,16002.0,109.1592,109.2516,109.1592,109.2054,16002.0
2019-04-04 11:25:00,118.23,118.32,118.23,118.24,7018.0,109.1869,109.27,109.1869,109.1962,7018.0
2019-04-04 11:30:00,118.21,118.24,118.17,118.17,5987.0,109.1685,109.1962,109.1315,109.1315,5987.0
2019-04-04 11:35:00,118.15,118.21,118.11,118.21,4566.0,109.113,109.1685,109.0761,109.1685,4566.0
2019-04-04 11:40:00,118.19,118.28,118.17,118.22,5328.0,109.15,109.2331,109.1315,109.1777,5328.0
2019-04-04 11:45:00,118.2,118.4,118.2,118.33,9072.0,109.1592,109.3439,109.1592,109.2793,9072.0
2019-04-04 11:50:00,118.29,118.33,118.17,118.23,5635.0,109.2423,109.2793,109.1315,109.1869,5635.0
2019-04-04 11:55:00,118.26,118.34,118.24,118.29,7387.0,109.2146,109.2885,109.1962,109.2423,7387.0
2019-04-04 12:00:00,118.29,118.4,118.27,118.4,4587.0,109.2423,109.3439,109.2239,109.3439,4587.0
2019-04-04 12:05:00,118.41,118.66,118.41,118.61,8027.0,109.3532,109.584,109.3532,109.5379,8027.0
2019-04-04 12:10:00,118.59,118.6,118.47,118.47,4369.0,109.5194,109.5286,109.4086,109.4086,4369.0
2019-04-04 12:15:00,118.48,118.48,118.24,118.32,7531.0,109.4178,109.4178,109.1962,109.27,7531.0
2019-04-04 12:20:00,118.32,118.5,118.32,118.47,5074.0,109.27,109.4363,109.27,109.4086,5074.0
2019-04-04 12:25:00,118.46,118.64,118.46,118.54,6827.0,109.3993,109.5656,109.3993,109.4732,6827.0
2019-04-04 12:30:00,118.52,118.56,118.42,118.56,6769.0,109.4547,109.4917,109.3624,109.4917,6769.0
2019-04-04 12:35:00,118.62,118.64,118.56,118.63,6535.0,109.5471,109.5656,109.4917,109.5563,6535.0
2019-04-04 12:40:00,118.6,118.68,118.57,118.63,7244.0,109.5286,109.6025,109.5009,109.5563,7244.0
2019-04-04 12:45:00,118.61,118.81,118.57,118.81,12969.0,109.5379,109.7226,109.5009,109.7226,12969.0
2019-04-04 12:50:00,118.82,118.95,118.82,118.9,9464.0,109.7318,109.8519,109.7318,109.8057,9464.0
2019-04-04 12:55:00,118.88,118.97,118.84,118.92,10614.0,109.7872,109.8703,109.7503,109.8242,10614.0
2019-04-04 13:00:00,118.92,119.24,118.92,119.15,15005.0,109.8242,110.1197,109.8242,110.0366,15005.0
2019-04-04 13:05:00,119.18,119.3,119.17,119.28,9620.0,110.0643,110.1751,110.055,110.1566,9620.0
2019-04-04 13:10:00,119.29,119.34,119.21,119.24,17864.0,110.1659,110.212,110.092,110.1197,17864.0
2019-04-04 13:15:00,119.26,119.26,119.1,119.23,9439.0,110.1381,110.1381,109.9904,110.1104,9439.0
2019-04-04 13:20:00,119.22,119.25,119.13,119.14,7475.0,110.1012,110.1289,110.0181,110.0273,7475.0
2019-04-04 13:25:00,119.13,119.34,119.11,119.32,11195.0,110.0181,110.212,109.9996,110.1936,11195.0
2019-04-04 13:30:00,119.32,119.32,119.28,119.29,11940.0,110.1936,110.1936,110.1566,110.1659,11940.0
2019-04-04 13:35:00,119.3,119.43,119.3,119.4,17885.0,110.1751,110.2951,110.1751,110.2674,17885.0
2019-04-04 13:40:00,119.38,119.6,119.38,119.6,15117.0,110.249,110.4521,110.249,110.4521,15117.0
2019-04-04 13:45:00,119.59,119.8,119.58,119.67,70932.0,110.4429,110.6368,110.4337,110.5168,70932.0
2019-04-04 13:50:00,119.7,119.83,119.55,119.75,40562.0,110.5445,110.6646,110.406,110.5907,40562.0
2019-04-04 13:55:00,119.76,119.76,119.67,119.72,8133.0,110.5999,110.5999,110.5168,110.563,8133.0
2019-04-04 14:00:00,119.72,119.76,119.58,119.66,12379.0,110.563,110.5999,110.4337,110.5076,12379.0
2019-04-04 14:05:00,119.68,119.83,119.68,119.82,12051.0,110.526,110.6646,110.526,110.6553,12051.0
2019-04-04 14:10:00,119.83,119.98,119.83,119.97,18313.0,110.6646,110.8031,110.6646,110.7938,18313.0
2019-04-04 14:15:00,119.98,120.09,119.98,120.04,33502.0,110.8031,110.9047,110.8031,110.8585,33502.0
2019-04-04 14:20:00,120.03,120.27,120.03,120.24,19393.0,110.8493,111.0709,110.8493,111.0432,19393.0
2019-04-04 14:25:00,120.24,120.35,120.13,120.31,23236.0,111.0432,111.1448,110.9416,111.1078,23236.0
2019-04-04 14:30:00,120.3,120.38,120.14,120.14,17461.0,111.0986,111.1725,110.9508,110.9508,17461.0
2019-04-04 14:35:00,120.15,120.15,119.89,119.89,14382.0,110.9601,110.9601,110.72,110.72,14382.0
2019-04-04 14:40:00,119.9,119.95,119.83,119.83,16676.0,110.7292,110.7754,110.6646,110.6646,16676.0
2019-04-04 14:45:00,119.83,119.99,119.83,119.87,14674.0,110.6646,110.8123,110.6646,110.7015,14674.0
2019-04-04 14:50:00,119.88,119.93,119.85,119.85,11769.0,110.7107,110.7569,110.683,110.683,11769.0
2019-04-04 14:55:00,119.84,119.93,119.75,119.91,71048.0,110.6738,110.7569,110.5907,110.7384,71048.0
2019-04-04 15:00:00,119.93,119.94,119.71,119.8,30197.0,110.7569,110.7661,110.5537,110.6368,30197.0
2019-04-04 15:05:00,119.8,119.8,119.63,119.66,12434.0,110.6368,110.6368,110.4798,110.5076,12434.0
2019-04-04 15:10:00,119.67,119.79,119.65,119.77,12985.0,110.5168,110.6276,110.4983,110.6091,12985.0
2019-04-04 15:15:00,119.75,119.78,119.71,119.76,11664.0,110.5907,110.6184,110.5537,110.5999,11664.0
2019-04-04 15:20:00,119.77,119.8,119.68,119.75,21548.0,110.6091,110.6368,110.526,110.5907,21548.0
2019-04-04 15:25:00,119.75,119.82,119.71,119.72,11294.0,110.5907,110.6553,110.5537,110.563,11294.0
2019-04-04 15:30:00,119.73,119.93,119.73,119.92,20175.0,110.5722,110.7569,110.5722,110.7477,20175.0
2019-04-04 15:35:00,119.96,120.01,119.86,119.96,18305.0,110.7846,110.8308,110.6923,110.7846,18305.0
2019-04-04 15:40:00,119.98,120.03,119.93,120.0,31283.0,110.8031,110.8493,110.7569,110.8215,31283.0
2019-04-04 15:45:00,120.03,120.09,119.98,120.09,22624.0,110.8493,110.9047,110.8031,110.9047,22624.0
2019-04-04 15:50:00,120.09,120.16,120.05,120.15,41282.0,110.9047,110.9693,110.8677,110.9601,41282.0
2019-04-04 15:55:00,120.15,120.2,120.05,120.16,98454.0,110.9601,111.0063,110.8677,110.9693,98454.0
2019-04-05 09:30:00,120.35,121.0,120.31,120.87,46372.0,111.1448,111.7451,111.1078,111.625,46372.0
2019-04-05 09:35:00,120.79,121.11,120.65,121.0,31954.0,111.5511,111.8466,111.4218,111.7451,31954.0
2019-04-05 09:40:00,121.05,121.48,121.0,121.22,13377.0,111.7912,112.1883,111.7451,111.9482,13377.0
2019-04-05 09:45:00,121.29,121.87,121.28,121.76,42805.0,112.0129,112.5485,112.0036,112.4469,42805.0
2019-04-05 09:50:00,121.84,122.2,121.81,122.17,25529.0,112.5208,112.8533,112.4931,112.8256,25529.0
2019-04-05 09:55:00,122.1,122.54,122.09,122.37,114384.0,112.7609,113.1673,112.7517,113.0103,114384.0
2019-04-05 10:00:00,122.34,122.44,122.0,122.38,39736.0,112.9826,113.0749,112.6686,113.0195,39736.0
2019-04-05 10:05:00,122.38,122.83,122.27,122.81,46912.0,113.0195,113.4351,112.9179,113.4166,46912.0
2019-04-05 10:10:00,122.83,122.97,122.64,122.81,21309.0,113.4351,113.5644,113.2596,113.4166,21309.0
2019-04-05 10:15:00,122.75,122.79,122.54,122.63,169638.0,113.3612,113.3981,113.1673,113.2504,169638.0
2019-04-05 10:20:00,122.62,122.7,122.37,122.59,33758.0,113.2412,113.315,113.0103,113.2134,33758.0
2019-04-05 10:25:00,122.59,122.96,122.59,122.96,58172.0,113.2134,113.5551,113.2134,113.5551,58172.0
2019-04-05 10:30:00,122.95,123.3,122.84,123.28,35577.0,113.5459,113.8691,113.4443,113.8507,35577.0
2019-04-05 10:35:00,123.28,123.4,123.19,123.37,22001.0,113.8507,113.9615,113.7676,113.9338,22001.0
2019-04-05 10:40:00,123.38,123.41,123.15,123.27,70451.0,113.943,113.9707,113.7306,113.8414,70451.0
2019-04-05 10:45:00,123.3,123.5,123.05,123.05,17514.0,113.8691,114.0538,113.6383,113.6383,17514.0
2019-04-05 10:50:00,123.05,123.05,122.66,122.69,15841.0,113.6383,113.6383,113.2781,113.3058,15841.0
2019-04-05 10:55:00,122.67,122.9,122.62,122.72,17288.0,113.2873,113.4997,113.2412,113.3335,17288.0
2019-04-05 11:00:00,122.73,122.73,122.55,122.64,15057.0,113.3427,113.3427,113.1765,113.2596,15057.0
2019-04-05 11:05:00,122.68,122.84,122.64,122.71,35011.0,113.2966,113.4443,113.2596,113.3243,35011.0
2019-04-05 11:10:00,122.71,122.91,122.71,122.84,9932.0,113.3243,113.509,113.3243,113.4443,9932.0
2019-04-05 11:15:00,122.83,122.91,122.61,122.65,24356.0,113.4351,113.509,113.2319,113.2689,24356.0
2019-04-05 11:20:00,122.63,122.72,122.52,122.55,18869.0,113.2504,113.3335,113.1488,113.1765,18869.0
2019-04-05 11:25:00,122.51,122.72,122.43,122.59,15711.0,113.1396,113.3335,113.0657,113.2134,15711.0
2019-04-05 11:30:00,122.56,122.57,122.4,122.5,13352.0,113.1857,113.195,113.038,113.1303,13352.0
2019-04-05 11:35:00,122.47,122.52,122.38,122.47,13310.0,113.1026,113.1488,113.0195,113.1026,13310.0
2019-04-05 11:40:00,122.5,122.67,122.5,122.56,11175.0,113.1303,113.2873,113.1303,113.1857,11175.0
2019-04-05 11:45:00,122.59,122.6,122.47,122.58,6210.0,113.2134,113.2227,113.1026,113.2042,6210.0
2019-04-05 11:50:00,122.56,122.6,122.51,122.58,8346.0,113.1857,113.2227,113.1396,113.2042,8346.0
2019-04-05 11:55:00,122.56,122.76,122.56,122.61,10892.0,113.1857,113.3704,113.1857,113.2319,10892.0
2019-04-05 12:00:00,122.61,122.63,122.54,122.61,6235.0,113.2319,113.2504,113.1673,113.2319,6235.0
2019-04-05 12:05:00,122.6,122.68,122.49,122.63,54290.0,113.2227,113.2966,113.1211,113.2504,54290.0
2019-04-05 12:10:00,122.63,122.75,122.55,122.73,16319.0,113.2504,113.3612,113.1765,113.3427,16319.0
2019-04-05 12:15:00,122.75,122.81,122.57,122.63,10866.0,113.3612,113.4166,113.195,113.2504,10866.0
2019-04-05 12:20:00,122.65,122.73,122.61,122.73,19138.0,113.2689,113.3427,113.2319,113.3427,19138.0
2019-04-05 12:25:00,122.72,122.89,122.71,122.75,15542.0,113.3335,113.4905,113.3243,113.3612,15542.0
2019-04-05 12:30:00,122.74,122.78,122.7,122.76,5357.0,113.352,113.3889,113.315,113.3704,5357.0
2019-04-05 12:35:00,122.75,122.75,122.55,122.56,5694.0,113.3612,113.3612,113.1765,113.1857,5694.0
2019-04-05 12:40:00,122.55,122.57,122.39,122.39,22292.0,113.1765,113.195,113.0287,113.0287,22292.0
2019-04-05 12:45:00,122.41,122.53,122.36,122.38,17453.0,113.0472,113.158,113.001,113.0195,17453.0
2019-04-05 12:50:00,122.38,122.52,122.32,122.52,11544.0,113.0195,113.1488,112.9641,113.1488,11544.0
2019-04-05 12:55:00,122.52,122.6,122.35,122.6,65738.0,113.1488,113.2227,112.9918,113.2227,65738.0
2019-04-05 13:00:00,122.57,122.7,122.56,122.58,10199.0,113.195,113.315,113.1857,113.2042,10199.0
2019-04-05 13:05:00,122.58,122.62,122.51,122.51,9154.0,113.2042,113.2412,113.1396,113.1396,9154.0
2019-04-05 13:10:00,122.52,122.64,122.47,122.6,4910.0,113.1488,113.2596,113.1026,113.2227,4910.0
2019-04-05 13:15:00,122.61,122.75,122.6,122.75,9656.0,113.2319,113.3612,113.2227,113.3612,9656.0
2019-04-05 13:20:00,122.76,122.8,122.67,122.78,10613.0,113.3704,113.4074,113.2873,113.3889,10613.0
2019-04-05 13:25:00,122.8,122.92,122.73,122.92,15617.0,113.4074,113.5182,113.3427,113.5182,15617.0
2019-04-05 13:30:00,122.92,122.92,122.76,122.76,12950.0,113.5182,113.5182,113.3704,113.3704,12950.0
2019-04-05 13:35:00,122.77,122.89,122.71,122.8,10107.0,113.3797,113.4905,113.3243,113.4074,10107.0
2019-04-05 13:40:00,122.79,122.86,122.68,122.69,7410.0,113.3981,113.4628,113.2966,113.3058,7410.0
2019-04-05 13:45:00,122.67,122.78,122.64,122.72,6182.0,113.2873,113.3889,113.2596,113.3335,6182.0
2019-04-05 13:50:00,122.71,122.73,122.58,122.58,10659.0,113.3243,113.3427,113.2042,113.2042,10659.0
2019-04-05 13:55:00,122.56,122.66,122.4,122.66,69800.0,113.1857,113.2781,113.038,113.2781,69800.0
2019-04-05 14:00:00,122.64,122.64,122.43,122.51,10030.0,113.2596,113.2596,113.0657,113.1396,10030.0
2019-04-05 14:05:00,122.48,122.52,122.41,122.51,10999.0,113.1119,113.1488,113.0472,113.1396,10999.0
2019-04-05 14:10:00,122.5,122.52,122.42,122.45,5423.0,113.1303,113.1488,113.0564,113.0842,5423.0
2019-04-05 14:15:00,122.43,122.44,122.32,122.32,7623.0,113.0657,113.0749,112.9641,112.9641,7623.0
2019-04-05 14:20:00,122.32,122.47,122.32,122.39,13582.0,112.9641,113.1026,112.9641,113.0287,13582.0
2019-04-05 14:25:00,122.36,122.37,122.21,122.21,10795.0,113.001,113.0103,112.8625,112.8625,10795.0
2019-04-05 14:30:00,122.21,122.31,122.14,122.27,16677.0,112.8625,112.9549,112.7979,112.9179,16677.0
2019-04-05 14:35:00,122.25,122.32,122.18,122.32,19585.0,112.8995,112.9641,112.8348,112.9641,19585.0
2019-04-05 14:40:00,122.31,122.31,122.22,122.25,7497.0,112.9549,112.9549,112.8717,112.8995,7497.0
2019-04-05 14:45:00,122.27,122.3,122.23,122.29,9318.0,112.9179,112.9456,112.881,112.9364,9318.0
2019-04-05 14:50:00,122.26,122.34,122.23,122.33,12626.0,112.9087,112.9826,112.881,112.9733,12626.0
2019-04-05 14:55:00,122.32,122.34,122.23,122.24,58353.0,112.9641,112.9826,112.881,112.8902,58353.0
2019-04-05 15:00:00,122.25,122.41,122.24,122.35,41266.0,112.8995,113.0472,112.8902,112.9918,41266.0
2019-04-05 15:05:00,122.35,122.46,122.31,122.45,16184.0,112.9918,113.0934,112.9549,113.0842,16184.0
2019-04-05 15:10:00,122.47,122.61,122.44,122.59,24306.0,113.1026,113.2319,113.0749,113.2134,24306.0
2019-04-05 15:15:00,122.6,122.61,122.48,122.55,82120.0,113.2227,113.2319,113.1119,113.1765,82120.0
2019-04-05 15:20:00,122.54,122.57,122.5,122.55,33962.0,113.1673,113.195,113.1303,113.1765,33962.0
2019-04-05 15:25:00,122.56,122.7,122.54,122.65,20280.0,113.1857,113.315,113.1673,113.2689,20280.0
2019-04-05 15:30:00,122.67,122.78,122.57,122.76,20915.0,113.2873,113.3889,113.195,113.3704,20915.0
2019-04-05 15:35:00,122.75,122.81,122.67,122.8,31606.0,113.3612,113.4166,113.2873,113.4074,31606.0
2019-04-05 15:40:00,122.8,122.85,122.74,122.84,49422.0,113.4074,113.4536,113.352,113.4443,49422.0
2019-04-05 15:45:00,122.85,122.93,122.84,122.86,54517.0,113.4536,113.5274,113.4443,113.4628,54517.0
2019-04-05 15:50:00,122.85,122.86,122.72,122.73,86861.0,113.4536,113.4628,113.3335,113.3427,86861.0
2019-04-05 15:55:00,122.73,122.77,122.53,122.59,212865.0,113.3427,113.3797,113.158,113.2134,212865.0
2019-04-08 09:30:00,122.24,122.36,121.9,122.19,29701.0,113.1856,113.2967,112.8708,113.1393,29701.0
2019-04-08 09:35:00,122.04,122.23,121.52,121.59,21919.0,113.0004,113.1763,112.5189,112.5837,21919.0
2019-04-08 09:40:00,121.58,121.88,121.41,121.42,12347.0,112.5745,112.8523,112.4171,112.4263,12347.0
2019-04-08 09:45:00,121.42,121.64,121.25,121.61,10998.0,112.4263,112.63,112.2689,112.6023,10998.0
2019-04-08 09:50:00,121.63,121.91,121.63,121.7,23012.0,112.6208,112.88,112.6208,112.6856,23012.0
2019-04-08 09:55:00,121.7,122.36,121.69,122.31,68112.0,112.6856,113.2967,112.6763,113.2504,68112.0
2019-04-08 10:00:00,122.39,122.47,122.21,122.36,17670.0,113.3245,113.3986,113.1578,113.2967,17670.0
2019-04-08 10:05:00,122.36,122.43,122.24,122.33,14077.0,113.2967,113.3615,113.1856,113.2689,14077.0
2019-04-08 10:10:00,122.35,122.35,122.09,122.12,8504.0,113.2874,113.2874,113.0467,113.0745,8504.0
2019-04-08 10:15:00,122.15,122.18,121.91,121.91,5908.0,113.1023,113.13,112.88,112.88,5908.0
2019-04-08 10:20:00,121.92,122.0,121.81,121.97,8149.0,112.8893,112.9634,112.7874,112.9356,8149.0
2019-04-08 10:25:00,121.95,121.97,121.84,121.89,8769.0,112.9171,112.9356,112.8152,112.8615,8769.0
2019-04-08 10:30:00,121.89,122.12,121.89,122.04,8102.0,112.8615,113.0745,112.8615,113.0004,8102.0
2019-04-08 10:35:00,121.98,122.27,121.98,122.03,18629.0,112.9449,113.2134,112.9449,112.9912,18629.0
2019-04-08 10:40:00,122.03,122.15,121.96,122.0,4780.0,112.9912,113.1023,112.9263,112.9634,4780.0
2019-04-08 10:45:00,121.99,122.16,121.95,122.1,5075.0,112.9541,113.1115,112.9171,113.056,5075.0
2019-04-08 10:50:00,122.09,122.23,122.09,122.19,4800.0,113.0467,113.1763,113.0467,113.1393,4800.0
2019-04-08 10:55:00,122.22,122.33,122.14,122.17,9061.0,113.1671,113.2689,113.093,113.1208,9061.0
2019-04-08 11:00:00,122.14,122.14,122.02,122.1,7871.0,113.093,113.093,112.9819,113.056,7871.0
2019-04-08 11:05:00,122.07,122.09,121.92,121.93,5621.0,113.0282,113.0467,112.8893,112.8986,5621.0
2019-04-08 11:10:00,121.93,121.99,121.8,121.81,1800.0,112.8986,112.9541,112.7782,112.7874,1800.0
2019-04-08 11:15:00,121.79,122.0,121.76,121.97,8427.0,112.7689,112.9634,112.7412,112.9356,8427.0
2019-04-08 11:20:00,121.96,121.96,121.87,121.89,3140.0,112.9263,112.9263,112.843,112.8615,3140.0
2019-04-08 11:25:00,121.89,121.97,121.89,121.92,3568.0,112.8615,112.9356,112.8615,112.8893,3568.0
2019-04-08 11:30:00,121.94,122.0,121.86,121.95,5139.0,112.9078,112.9634,112.8337,112.9171,5139.0
2019-04-08 11:35:00,121.97,122.12,121.97,122.08,9088.0,112.9356,113.0745,112.9356,113.0374,9088.0
2019-04-08 11:40:00,122.09,122.14,122.06,122.08,10187.0,113.0467,113.093,113.0189,113.0374,10187.0
2019-04-08 11:45:00,122.08,122.22,122.07,122.22,13279.0,113.0374,113.1671,113.0282,113.1671,13279.0
2019-04-08 11:50:00,122.23,122.26,122.2,122.26,14463.0,113.1763,113.2041,113.1486,113.2041,14463.0
2019-04-08 11:55:00,122.26,122.44,122.26,122.41,38400.0,113.2041,113.3708,113.2041,113.343,38400.0
2019-04-08 12:00:00,122.4,122.4,122.02,122.04,27706.0,113.3337,113.3337,112.9819,113.0004,27706.0
2019-04-08 12:05:00,122.05,122.1,121.95,121.98,46986.0,113.0097,113.056,112.9171,112.9449,46986.0
2019-04-08 12:10:00,121.98,122.03,121.96,122.0,8924.0,112.9449,112.9912,112.9263,112.9634,8924.0
2019-04-08 12:15:00,122.0,122.03,121.91,121.98,10205.0,112.9634,112.9912,112.88,112.9449,10205.0
2019-04-08 12:20:00,121.98,122.0,121.83,122.0,9673.0,112.9449,112.9634,112.806,112.9634,9673.0
2019-04-08 12:25:00,122.01,122.22,122.01,122.22,11116.0,112.9726,113.1671,112.9726,113.1671,11116.0
2019-04-08 12:30:00,122.22,122.22,122.13,122.15,5521.0,113.1671,113.1671,113.0837,113.1023,5521.0
2019-04-08 12:35:00,122.17,122.25,122.15,122.19,11243.0,113.1208,113.1949,113.1023,113.1393,11243.0
2019-04-08 12:40:00,122.19,122.22,122.11,122.16,4713.0,113.1393,113.1671,113.0652,113.1115,4713.0
2019-04-08 12:45:00,122.17,122.17,122.02,122.03,37400.0,113.1208,113.1208,112.9819,112.9912,37400.0
2019-04-08 12:50:00,122.01,122.05,122.01,122.05,12188.0,112.9726,113.0097,112.9726,113.0097,12188.0
2019-04-08 12:55:00,122.04,122.1,122.02,122.05,16145.0,113.0004,113.056,112.9819,113.0097,16145.0
2019-04-08 13:00:00,122.03,122.09,122.03,122.07,8420.0,112.9912,113.0467,112.9912,113.0282,8420.0
2019-04-08 13:05:00,122.08,122.14,122.04,122.07,10499.0,113.0374,113.093,113.0004,113.0282,10499.0
2019-04-08 13:10:00,122.07,122.07,121.96,121.99,14818.0,113.0282,113.0282,112.9263,112.9541,14818.0
2019-04-08 13:15:00,121.98,122.1,121.95,122.08,10069.0,112.9449,113.056,112.9171,113.0374,10069.0
2019-04-08 13:20:00,122.08,122.14,122.08,122.09,43944.0,113.0374,113.093,113.0374,113.0467,43944.0
2019-04-08 13:25:00,122.12,122.19,122.1,122.19,7566.0,113.0745,113.1393,113.056,113.1393,7566.0
2019-04-08 13:30:00,122.2,122.33,122.2,122.31,9715.0,113.1486,113.2689,113.1486,113.2504,9715.0
2019-04-08 13:35:00,122.31,122.45,122.31,122.45,10697.0,113.2504,113.38,113.2504,113.38,10697.0
2019-04-08 13:40:00,122.47,122.52,122.46,122.49,8857.0,113.3986,113.4449,113.3893,113.4171,8857.0
2019-04-08 13:45:00,122.5,122.52,122.44,122.5,9134.0,113.4263,113.4449,113.3708,113.4263,9134.0
2019-04-08 13:50:00,122.5,122.63,122.43,122.63,11515.0,113.4263,113.5467,113.3615,113.5467,11515.0
2019-04-08 13:55:00,122.63,122.64,122.56,122.63,10160.0,113.5467,113.556,113.4819,113.5467,10160.0
2019-04-08 14:00:00,122.65,122.66,122.47,122.47,27585.0,113.5652,113.5745,113.3986,113.3986,27585.0
2019-04-08 14:05:00,122.47,122.55,122.42,122.49,9758.0,113.3986,113.4726,113.3523,113.4171,9758.0
2019-04-08 14:10:00,122.51,122.71,122.51,122.67,13136.0,113.4356,113.6208,113.4356,113.5837,13136.0
2019-04-08 14:15:00,122.68,122.68,122.55,122.57,8591.0,113.593,113.593,113.4726,113.4912,8591.0
2019-04-08 14:20:00,122.56,122.59,122.5,122.51,13599.0,113.4819,113.5097,113.4263,113.4356,13599.0
2019-04-08 14:25:00,122.52,122.59,122.52,122.56,14109.0,113.4449,113.5097,113.4449,113.4819,14109.0
2019-04-08 14:30:00,122.56,122.64,122.55,122.6,11231.0,113.4819,113.556,113.4726,113.5189,11231.0
2019-04-08 14:35:00,122.61,122.62,122.55,122.58,14751.0,113.5282,113.5374,113.4726,113.5004,14751.0
2019-04-08 14:40:00,122.59,122.67,122.58,122.58,21973.0,113.5097,113.5837,113.5004,113.5004,21973.0
2019-04-08 14:45:00,122.59,122.63,122.47,122.47,14836.0,113.5097,113.5467,113.3986,113.3986,14836.0
2019-04-08 14:50:00,122.48,122.56,122.48,122.54,11134.0,113.4078,113.4819,113.4078,113.4634,11134.0
2019-04-08 14:55:00,122.54,122.56,122.52,122.53,10076.0,113.4634,113.4819,113.4449,113.4541,10076.0
2019-04-08 15:00:00,122.52,122.58,122.52,122.55,13293.0,113.4449,113.5004,113.4449,113.4726,13293.0
2019-04-08 15:05:00,122.54,122.55,122.42,122.5,25334.0,113.4634,113.4726,113.3523,113.4263,25334.0
2019-04-08 15:10:00,122.47,122.51,122.47,122.49,16874.0,113.3986,113.4356,113.3986,113.4171,16874.0
2019-04-08 15:15:00,122.48,122.48,122.34,122.37,11400.0,113.4078,113.4078,113.2782,113.306,11400.0
2019-04-08 15:20:00,122.33,122.35,122.27,122.34,11276.0,113.2689,113.2874,113.2134,113.2782,11276.0
2019-04-08 15:25:00,122.34,122.37,122.28,122.29,16007.0,113.2782,113.306,113.2226,113.2319,16007.0
2019-04-08 15:30:00,122.29,122.29,122.13,122.15,21421.0,113.2319,113.2319,113.0837,113.1023,21421.0
2019-04-08 15:35:00,122.15,122.15,122.03,122.12,21516.0,113.1023,113.1023,112.9912,113.0745,21516.0
2019-04-08 15:40:00,122.13,122.14,121.99,122.01,92254.0,113.0837,113.093,112.9541,112.9726,92254.0
2019-04-08 15:45:00,122.01,122.05,121.95,122.01,34884.0,112.9726,113.0097,112.9171,112.9726,34884.0
2019-04-08 15:50:00,122.01,122.13,122.01,122.12,46876.0,112.9726,113.0837,112.9726,113.0745,46876.0
2019-04-08 15:55:00,122.13,122.32,122.09,122.29,94337.0,113.0837,113.2597,113.0467,113.2319,94337.0
2019-04-09 09:30:00,121.76,121.76,121.45,121.62,26558.0,112.7412,112.7412,112.4541,112.6115,26558.0
2019-04-09 09:35:00,121.64,121.81,121.36,121.81,67264.0,112.63,112.7874,112.3708,112.7874,67264.0
2019-04-09 09:40:00,121.83,122.21,121.8,121.8,6606.0,112.806,113.1578,112.7782,112.7782,6606.0
2019-04-09 09:45:00,121.79,122.04,121.79,121.96,4563.0,112.7689,113.0004,112.7689,112.9263,4563.0
2019-04-09 09:50:00,121.9,121.95,121.67,121.76,5288.0,112.8708,112.9171,112.6578,112.7412,5288.0
2019-04-09 09:55:00,121.83,122.13,121.82,122.01,4138.0,112.806,113.0837,112.7967,112.9726,4138.0
2019-04-09 10:00:00,122.03,122.2,121.93,122.08,22911.0,112.9912,113.1486,112.8986,113.0374,22911.0
2019-04-09 10:05:00,122.12,122.26,122.02,122.02,35453.0,113.0745,113.2041,112.9819,112.9819,35453.0
2019-04-09 10:10:00,122.0,122.25,121.97,122.15,11552.0,112.9634,113.1949,112.9356,113.1023,11552.0
2019-04-09 10:15:00,122.18,122.25,122.0,122.07,5051.0,113.13,113.1949,112.9634,113.0282,5051.0
2019-04-09 10:20:00,122.07,122.14,122.03,122.05,3792.0,113.0282,113.093,112.9912,113.0097,3792.0
2019-04-09 10:25:00,122.04,122.07,121.9,121.9,6822.0,113.0004,113.0282,112.8708,112.8708,6822.0
2019-04-09 10:30:00,121.89,121.92,121.71,121.71,5408.0,112.8615,112.8893,112.6949,112.6949,5408.0
2019-04-09 10:35:00,121.71,121.8,121.7,121.7,5623.0,112.6949,112.7782,112.6856,112.6856,5623.0
2019-04-09 10:40:00,121.7,121.73,121.46,121.51,23913.0,112.6856,112.7134,112.4634,112.5097,23913.0
2019-04-09 10:45:00,121.48,121.5,121.4,121.44,7864.0,112.4819,112.5004,112.4078,112.4449,7864.0
2019-04-09 10:50:00,121.41,121.51,121.3,121.5,6364.0,112.4171,112.5097,112.3152,112.5004,6364.0
2019-04-09 10:55:00,121.51,121.58,121.43,121.45,8617.0,112.5097,112.5745,112.4356,112.4541,8617.0
2019-04-09 11:00:00,121.48,121.5,121.31,121.48,18986.0,112.4819,112.5004,112.3245,112.4819,18986.0
2019-04-09 11:05:00,121.45,121.45,121.17,121.17,7731.0,112.4541,112.4541,112.1949,112.1949,7731.0
2019-04-09 11:10:00,121.16,121.34,121.15,121.33,11905.0,112.1856,112.3523,112.1763,112.343,11905.0
2019-04-09 11:15:00,121.34,121.35,121.09,121.15,12727.0,112.3523,112.3615,112.1208,112.1763,12727.0
2019-04-09 11:20:00,121.16,121.16,121.0,121.0,7031.0,112.1856,112.1856,112.0374,112.0374,7031.0
2019-04-09 11:25:00,121.03,121.15,121.02,121.09,5351.0,112.0652,112.1763,112.056,112.1208,5351.0
2019-04-09 11:30:00,121.11,121.11,121.0,121.04,19708.0,112.1393,112.1393,112.0374,112.0745,19708.0
2019-04-09 11:35:00,121.02,121.14,121.02,121.06,28660.0,112.056,112.1671,112.056,112.093,28660.0
2019-04-09 11:40:00,121.08,121.25,121.07,121.25,6849.0,112.1115,112.2689,112.1023,112.2689,6849.0
2019-04-09 11:45:00,121.27,121.31,121.15,121.2,11130.0,112.2874,112.3245,112.1763,112.2226,11130.0
2019-04-09 11:50:00,121.18,121.18,121.13,121.15,6385.0,112.2041,112.2041,112.1578,112.1763,6385.0
2019-04-09 11:55:00,121.13,121.15,121.1,121.13,9462.0,112.1578,112.1763,112.13,112.1578,9462.0
2019-04-09 12:00:00,121.12,121.23,121.08,121.22,8054.0,112.1486,112.2504,112.1115,112.2411,8054.0
2019-04-09 12:05:00,121.21,121.45,121.2,121.42,11829.0,112.2319,112.4541,112.2226,112.4263,11829.0
2019-04-09 12:10:00,121.42,121.62,121.41,121.59,10630.0,112.4263,112.6115,112.4171,112.5837,10630.0
2019-04-09 12:15:00,121.58,121.59,121.46,121.57,7734.0,112.5745,112.5837,112.4634,112.5652,7734.0
2019-04-09 12:20:00,121.56,121.56,121.44,121.44,4000.0,112.556,112.556,112.4449,112.4449,4000.0
2019-04-09 12:25:00,121.44,121.45,121.37,121.39,5731.0,112.4449,112.4541,112.38,112.3986,5731.0
2019-04-09 12:30:00,121.39,121.44,121.34,121.44,5612.0,112.3986,112.4449,112.3523,112.4449,5612.0
2019-04-09 12:35:00,121.45,121.47,121.4,121.42,3427.0,112.4541,112.4726,112.4078,112.4263,3427.0
2019-04-09 12:40:00,121.42,121.58,121.41,121.53,6667.0,112.4263,112.5745,112.4171,112.5282,6667.0
2019-04-09 12:45:00,121.51,121.51,121.46,121.5,3991.0,112.5097,112.5097,112.4634,112.5004,3991.0
2019-04-09 12:50:00,121.48,121.57,121.47,121.55,7014.0,112.4819,112.5652,112.4726,112.5467,7014.0
2019-04-09 12:55:00,121.55,121.59,121.48,121.49,8503.0,112.5467,112.5837,112.4819,112.4911,8503.0
2019-04-09 13:00:00,121.5,121.5,121.43,121.43,5153.0,112.5004,112.5004,112.4356,112.4356,5153.0
2019-04-09 13:05:00,121.42,121.42,121.34,121.38,5223.0,112.4263,112.4263,112.3523,112.3893,5223.0
2019-04-09 13:10:00,121.36,121.46,121.33,121.42,3715.0,112.3708,112.4634,112.343,112.4263,3715.0
2019-04-09 13:15:00,121.43,121.43,121.28,121.33,4251.0,112.4356,112.4356,112.2967,112.343,4251.0
2019-04-09 13:20:00,121.34,121.34,121.24,121.26,4903.0,112.3523,112.3523,112.2597,112.2782,4903.0
2019-04-09 13:25:00,121.26,121.35,121.23,121.33,9757.0,112.2782,112.3615,112.2504,112.343,9757.0
2019-04-09 13:30:00,121.33,121.44,121.3,121.31,7328.0,112.343,112.4449,112.3152,112.3245,7328.0
2019-04-09 13:35:00,121.29,121.31,121.24,121.29,4156.0,112.306,112.3245,112.2597,112.306,4156.0
2019-04-09 13:40:00,121.34,121.39,121.26,121.26,4215.0,112.3523,112.3986,112.2782,112.2782,4215.0
2019-04-09 13:45:00,121.25,121.28,121.24,121.28,2922.0,112.2689,112.2967,112.2597,112.2967,2922.0
2019-04-09 13:50:00,121.27,121.32,121.22,121.26,8073.0,112.2874,112.3337,112.2411,112.2782,8073.0
2019-04-09 13:55:00,121.26,121.26,121.17,121.21,5304.0,112.2782,112.2782,112.1949,112.2319,5304.0
2019-04-09 14:00:00,121.21,121.28,121.18,121.18,5742.0,112.2319,112.2967,112.2041,112.2041,5742.0
2019-04-09 14:05:00,121.12,121.17,121.1,121.1,9941.0,112.1486,112.1949,112.13,112.13,9941.0
2019-04-09 14:10:00,121.11,121.17,121.1,121.17,6761.0,112.1393,112.1949,112.13,112.1949,6761.0
2019-04-09 14:15:00,121.21,121.27,121.2,121.22,5045.0,112.2319,112.2874,112.2226,112.2411,5045.0
2019-04-09 14:20:00,121.22,121.25,121.19,121.2,6364.0,112.2411,112.2689,112.2134,112.2226,6364.0
2019-04-09 14:25:00,121.21,121.25,121.19,121.19,6756.0,112.2319,112.2689,112.2134,112.2134,6756.0
2019-04-09 14:30:00,121.19,121.26,121.18,121.22,6089.0,112.2134,112.2782,112.2041,112.2411,6089.0
2019-04-09 14:35:00,121.21,121.27,121.2,121.25,5549.0,112.2319,112.2874,112.2226,112.2689,5549.0
2019-04-09 14:40:00,121.24,121.25,121.05,121.07,6938.0,112.2597,112.2689,112.0837,112.1023,6938.0
2019-04-09 14:45:00,121.09,121.13,121.04,121.11,8586.0,112.1208,112.1578,112.0745,112.1393,8586.0
2019-04-09 14:50:00,121.12,121.22,121.12,121.22,6107.0,112.1486,112.2411,112.1486,112.2411,6107.0
2019-04-09 14:55:00,121.21,121.22,121.1,121.2,6626.0,112.2319,112.2411,112.13,112.2226,6626.0
2019-04-09 15:00:00,121.2,121.35,121.18,121.32,7598.0,112.2226,112.3615,112.2041,112.3337,7598.0
2019-04-09 15:05:00,121.34,121.34,121.24,121.27,4984.0,112.3523,112.3523,112.2597,112.2874,4984.0
2019-04-09 15:10:00,121.25,121.33,121.23,121.27,5455.0,112.2689,112.343,112.2504,112.2874,5455.0
2019-04-09 15:15:00,121.29,121.34,121.25,121.33,7263.0,112.306,112.3523,112.2689,112.343,7263.0
2019-04-09 15:20:00,121.34,121.34,121.26,121.26,7253.0,112.3523,112.3523,112.2782,112.2782,7253.0
2019-04-09 15:25:00,121.25,121.27,121.17,121.24,7762.0,112.2689,112.2874,112.1949,112.2597,7762.0
2019-04-09 15:30:00,121.22,121.39,121.2,121.36,11109.0,112.2411,112.3986,112.2226,112.3708,11109.0
2019-04-09 15:35:00,121.38,121.47,121.34,121.47,16216.0,112.3893,112.4726,112.3523,112.4726,16216.0
2019-04-09 15:40:00,121.51,121.51,121.38,121.51,22941.0,112.5097,112.5097,112.3893,112.5097,22941.0
2019-04-09 15:45:00,121.5,121.53,121.4,121.46,19724.0,112.5004,112.5282,112.4078,112.4634,19724.0
2019-04-09 15:50:00,121.45,121.45,121.31,121.34,31384.0,112.4541,112.4541,112.3245,112.3523,31384.0
2019-04-09 15:55:00,121.34,121.45,121.22,121.44,67343.0,112.3523,112.4541,112.2411,112.4449,67343.0
2019-04-10 09:30:00,121.76,122.65,121.76,122.35,27287.0,112.7412,113.5652,112.7412,113.2874,27287.0
2019-04-10 09:35:00,122.43,122.49,122.04,122.19,14676.0,113.3615,113.4171,113.0004,113.1393,14676.0
2019-04-10 09:40:00,122.21,122.23,121.9,122.09,9330.0,113.1578,113.1763,112.8708,113.0467,9330.0
2019-04-10 09:45:00,122.08,122.25,122.07,122.07,7441.0,113.0374,113.1949,113.0282,113.0282,7441.0
2019-04-10 09:50:00,122.08,122.24,121.97,122.09,59720.0,113.0374,113.1856,112.9356,113.0467,59720.0
2019-04-10 09:55:00,122.11,122.29,122.11,122.24,7320.0,113.0652,113.2319,113.0652,113.1856,7320.0
2019-04-10 10:00:00,122.23,122.24,121.83,121.87,12384.0,113.1763,113.1856,112.806,112.843,12384.0
2019-04-10 10:05:00,121.85,121.94,121.75,121.81,6385.0,112.8245,112.9078,112.7319,112.7874,6385.0
2019-04-10 10:10:00,121.75,121.77,121.59,121.76,74103.0,112.7319,112.7504,112.5837,112.7412,74103.0
2019-04-10 10:15:00,121.79,121.91,121.7,121.75,7700.0,112.7689,112.88,112.6856,112.7319,7700.0
2019-04-10 10:20:00,121.75,121.9,121.75,121.84,4750.0,112.7319,112.8708,112.7319,112.8152,4750.0
2019-04-10 10:25:00,121.84,121.84,121.74,121.74,8166.0,112.8152,112.8152,112.7226,112.7226,8166.0
2019-04-10 10:30:00,121.73,121.77,121.38,121.6,14853.0,112.7134,112.7504,112.3893,112.593,14853.0
2019-04-10 10:35:00,121.59,121.64,121.45,121.45,10410.0,112.5837,112.63,112.4541,112.4541,10410.0
2019-04-10 10:40:00,121.46,121.8,121.46,121.8,22143.0,112.4634,112.7782,112.4634,112.7782,22143.0
2019-04-10 10:45:00,121.84,121.91,121.8,121.88,11790.0,112.8152,112.88,112.7782,112.8523,11790.0
2019-04-10 10:50:00,121.9,122.02,121.84,121.94,9951.0,112.8708,112.9819,112.8152,112.9078,9951.0
2019-04-10 10:55:00,121.94,122.06,121.87,122.0,9801.0,112.9078,113.0189,112.843,112.9634,9801.0
2019-04-10 11:00:00,122.09,122.09,121.9,121.9,18219.0,113.0467,113.0467,112.8708,112.8708,18219.0
2019-04-10 11:05:00,121.9,121.91,121.78,121.82,5939.0,112.8708,112.88,112.7597,112.7967,5939.0
2019-04-10 11:10:00,121.84,121.89,121.74,121.86,11989.0,112.8152,112.8615,112.7226,112.8337,11989.0
2019-04-10 11:15:00,121.88,121.88,121.64,121.7,7989.0,112.8523,112.8523,112.63,112.6856,7989.0
2019-04-10 11:20:00,121.71,121.91,121.69,121.91,9595.0,112.6949,112.88,112.6763,112.88,9595.0
2019-04-10 11:25:00,121.91,121.99,121.81,121.82,5106.0,112.88,112.9541,112.7874,112.7967,5106.0
2019-04-10 11:30:00,121.84,122.11,121.84,122.11,13857.0,112.8152,113.0652,112.8152,113.0652,13857.0
2019-04-10 11:35:00,122.2,122.3,122.17,122.23,5190.0,113.1486,113.2412,113.1208,113.1763,5190.0
2019-04-10 11:40:00,122.22,122.29,122.19,122.23,5677.0,113.1671,113.2319,113.1393,113.1763,5677.0
2019-04-10 11:45:00,122.25,122.33,122.22,122.3,6052.0,113.1949,113.2689,113.1671,113.2412,6052.0
2019-04-10 11:50:00,122.25,122.34,122.15,122.25,7345.0,113.1949,113.2782,113.1023,113.1949,7345.0
2019-04-10 11:55:00,122.23,122.34,122.22,122.33,4783.0,113.1763,113.2782,113.1671,113.2689,4783.0
2019-04-10 12:00:00,122.34,122.39,122.19,122.31,10760.0,113.2782,113.3245,113.1393,113.2504,10760.0
2019-04-10 12:05:00,122.32,122.34,122.25,122.28,6228.0,113.2597,113.2782,113.1949,113.2226,6228.0
2019-04-10 12:10:00,122.28,122.28,122.15,122.17,6538.0,113.2226,113.2226,113.1023,113.1208,6538.0
2019-04-10 12:15:00,122.13,122.16,122.06,122.06,8000.0,113.0837,113.1115,113.0189,113.0189,8000.0
2019-04-10 12:20:00,122.06,122.1,121.99,122.04,11506.0,113.0189,113.056,112.9541,113.0004,11506.0
2019-04-10 12:25:00,122.03,122.03,121.98,122.0,6134.0,112.9912,112.9912,112.9449,112.9634,6134.0
2019-04-10 12:30:00,122.01,122.11,122.0,122.09,5528.0,112.9726,113.0652,112.9634,113.0467,5528.0
2019-04-10 12:35:00,122.1,122.11,122.04,122.04,2773.0,113.056,113.0652,113.0004,113.0004,2773.0
2019-04-10 12:40:00,122.04,122.05,122.01,122.05,3829.0,113.0004,113.0097,112.9726,113.0097,3829.0
2019-04-10 12:45:00,122.05,122.17,122.04,122.12,9027.0,113.0097,113.1208,113.0004,113.0745,9027.0
2019-04-10 12:50:00,122.11,122.13,122.08,122.09,3796.0,113.0652,113.0837,113.0374,113.0467,3796.0
2019-04-10 12:55:00,122.09,122.14,122.05,122.05,3938.0,113.0467,113.093,113.0097,113.0097,3938.0
2019-04-10 13:00:00,122.05,122.09,121.96,121.96,5980.0,113.0097,113.0467,112.9263,112.9263,5980.0
2019-04-10 13:05:00,121.94,122.01,121.9,121.95,5231.0,112.9078,112.9726,112.8708,112.9171,5231.0
2019-04-10 13:10:00,121.94,121.99,121.94,121.97,2273.0,112.9078,112.9541,112.9078,112.9356,2273.0
2019-04-10 13:15:00,121.97,122.0,121.96,122.0,7331.0,112.9356,112.9634,112.9263,112.9634,7331.0
2019-04-10 13:20:00,121.99,122.0,121.96,122.0,4700.0,112.9541,112.9634,112.9263,112.9634,4700.0
2019-04-10 13:25:00,122.0,122.06,121.99,122.02,5270.0,112.9634,113.0189,112.9541,112.9819,5270.0
2019-04-10 13:30:00,122.02,122.05,121.93,121.94,5816.0,112.9819,113.0097,112.8986,112.9078,5816.0
2019-04-10 13:35:00,121.95,121.97,121.92,121.95,3325.0,112.9171,112.9356,112.8893,112.9171,3325.0
2019-04-10 13:40:00,121.94,121.96,121.76,121.77,4524.0,112.9078,112.9263,112.7412,112.7504,4524.0
2019-04-10 13:45:00,121.75,121.86,121.75,121.86,7207.0,112.7319,112.8337,112.7319,112.8337,7207.0
2019-04-10 13:50:00,121.84,121.88,121.79,121.88,4763.0,112.8152,112.8523,112.7689,112.8523,4763.0
2019-04-10 13:55:00,121.88,121.94,121.86,121.86,7824.0,112.8523,112.9078,112.8337,112.8337,7824.0
2019-04-10 14:00:00,121.89,121.96,121.82,121.93,6919.0,112.8615,112.9263,112.7967,112.8986,6919.0
2019-04-10 14:05:00,121.94,121.95,121.75,121.78,4810.0,112.9078,112.9171,112.7319,112.7597,4810.0
2019-04-10 14:10:00,121.78,121.83,121.72,121.78,6284.0,112.7597,112.806,112.7041,112.7597,6284.0
2019-04-10 14:15:00,121.79,121.85,121.77,121.78,5046.0,112.7689,112.8245,112.7504,112.7597,5046.0
2019-04-10 14:20:00,121.79,121.8,121.6,121.68,7584.0,112.7689,112.7782,112.593,112.6671,7584.0
2019-04-10 14:25:00,121.68,121.77,121.68,121.74,6144.0,112.6671,112.7504,112.6671,112.7226,6144.0
2019-04-10 14:30:00,121.76,121.76,121.58,121.61,4202.0,112.7412,112.7412,112.5745,112.6023,4202.0
2019-04-10 14:35:00,121.6,121.67,121.6,121.64,6995.0,112.593,112.6578,112.593,112.63,6995.0
2019-04-10 14:40:00,121.65,121.74,121.65,121.67,4939.0,112.6393,112.7226,112.6393,112.6578,4939.0
2019-04-10 14:45:00,121.65,121.77,121.65,121.77,15759.0,112.6393,112.7504,112.6393,112.7504,15759.0
2019-04-10 14:50:00,121.75,121.83,121.72,121.76,12456.0,112.7319,112.806,112.7041,112.7412,12456.0
2019-04-10 14:55:00,121.75,121.81,121.73,121.76,6984.0,112.7319,112.7874,112.7134,112.7412,6984.0
2019-04-10 15:00:00,121.74,121.92,121.74,121.88,8592.0,112.7226,112.8893,112.7226,112.8523,8592.0
2019-04-10 15:05:00,121.88,121.92,121.83,121.92,7190.0,112.8523,112.8893,112.806,112.8893,7190.0
2019-04-10 15:10:00,121.92,121.94,121.87,121.89,6833.0,112.8893,112.9078,112.843,112.8615,6833.0
2019-04-10 15:15:00,121.87,121.93,121.86,121.86,8295.0,112.843,112.8986,112.8337,112.8337,8295.0
2019-04-10 15:20:00,121.87,121.93,121.8,121.8,35407.0,112.843,112.8986,112.7782,112.7782,35407.0
2019-04-10 15:25:00,121.8,121.8,121.69,121.72,10450.0,112.7782,112.7782,112.6763,112.7041,10450.0
2019-04-10 15:30:00,121.73,121.84,121.72,121.78,12756.0,112.7134,112.8152,112.7041,112.7597,12756.0
2019-04-10 15:35:00,121.78,121.79,121.67,121.72,18076.0,112.7597,112.7689,112.6578,112.7041,18076.0
2019-04-10 15:40:00,121.72,121.72,121.58,121.65,70151.0,112.7041,112.7041,112.5745,112.6393,70151.0
2019-04-10 15:45:00,121.64,121.72,121.6,121.71,28361.0,112.63,112.7041,112.593,112.6949,28361.0
2019-04-10 15:50:00,121.72,121.85,121.71,121.82,48421.0,112.7041,112.8245,112.6949,112.7967,48421.0
2019-04-10 15:55:00,121.82,121.95,121.64,121.84,182201.0,112.7967,112.9171,112.63,112.8152,182201.0
2019-04-11 09:30:00,122.32,122.75,122.17,122.26,18527.0,113.2597,113.6578,113.1208,113.2041,18527.0
2019-04-11 09:35:00,122.19,122.29,121.98,122.19,23612.0,113.1393,113.2319,112.9449,113.1393,23612.0
2019-04-11 09:40:00,122.19,122.19,121.96,122.05,16973.0,113.1393,113.1393,112.9263,113.0097,16973.0
2019-04-11 09:45:00,122.04,122.21,121.88,121.99,11471.0,113.0004,113.1578,112.8523,112.9541,11471.0
2019-04-11 09:50:00,121.96,122.14,121.96,121.99,7722.0,112.9263,113.093,112.9263,112.9541,7722.0
2019-04-11 09:55:00,122.05,122.1,121.94,122.07,7341.0,113.0097,113.056,112.9078,113.0282,7341.0
2019-04-11 10:00:00,122.1,122.11,121.98,122.05,6598.0,113.056,113.0652,112.9449,113.0097,6598.0
2019-04-11 10:05:00,122.06,122.18,122.06,122.17,10812.0,113.0189,113.13,113.0189,113.1208,10812.0
2019-04-11 10:10:00,122.23,122.25,122.06,122.19,11196.0,113.1763,113.1949,113.0189,113.1393,11196.0
2019-04-11 10:15:00,122.24,122.25,122.09,122.23,11843.0,113.1856,113.1949,113.0467,113.1763,11843.0
2019-04-11 10:20:00,122.2,122.2,122.13,122.2,6900.0,113.1486,113.1486,113.0837,113.1486,6900.0
2019-04-11 10:25:00,122.14,122.23,122.11,122.21,28815.0,113.093,113.1763,113.0652,113.1578,28815.0
2019-04-11 10:30:00,122.22,122.32,122.17,122.25,33598.0,113.1671,113.2597,113.1208,113.1949,33598.0
2019-04-11 10:35:00,122.25,122.29,122.17,122.17,7664.0,113.1949,113.2319,113.1208,113.1208,7664.0
2019-04-11 10:40:00,122.2,122.32,122.19,122.24,11536.0,113.1486,113.2597,113.1393,113.1856,11536.0
2019-04-11 10:45:00,122.25,122.3,122.22,122.22,17683.0,113.1949,113.2412,113.1671,113.1671,17683.0
2019-04-11 10:50:00,122.23,122.4,122.19,122.4,15420.0,113.1763,113.3337,113.1393,113.3337,15420.0
2019-04-11 10:55:00,122.4,122.46,122.39,122.42,2783.0,113.3337,113.3893,113.3245,113.3523,2783.0
2019-04-11 11:00:00,122.46,122.52,122.39,122.52,18153.0,113.3893,113.4449,113.3245,113.4449,18153.0
2019-04-11 11:05:00,122.51,122.65,122.51,122.63,11103.0,113.4356,113.5652,113.4356,113.5467,11103.0
2019-04-11 11:10:00,122.65,122.68,122.57,122.59,14171.0,113.5652,113.593,113.4912,113.5097,14171.0
2019-04-11 11:15:00,122.59,122.6,122.51,122.59,6178.0,113.5097,113.5189,113.4356,113.5097,6178.0
2019-04-11 11:20:00,122.62,122.67,122.58,122.64,8941.0,113.5374,113.5837,113.5004,113.556,8941.0
2019-04-11 11:25:00,122.67,122.67,122.51,122.59,26800.0,113.5837,113.5837,113.4356,113.5097,26800.0
2019-04-11 11:30:00,122.59,122.59,122.47,122.49,10184.0,113.5097,113.5097,113.3986,113.4171,10184.0
2019-04-11 11:35:00,122.45,122.54,122.43,122.43,7401.0,113.38,113.4634,113.3615,113.3615,7401.0
2019-04-11 11:40:00,122.39,122.39,122.03,122.13,20093.0,113.3245,113.3245,112.9912,113.0837,20093.0
2019-04-11 11:45:00,122.14,122.31,122.1,122.31,10415.0,113.093,113.2504,113.056,113.2504,10415.0
2019-04-11 11:50:00,122.28,122.3,122.17,122.24,5094.0,113.2226,113.2412,113.1208,113.1856,5094.0
2019-04-11 11:55:00,122.24,122.39,122.21,122.29,6679.0,113.1856,113.3245,113.1578,113.2319,6679.0
2019-04-11 12:00:00,122.3,122.49,122.29,122.43,10995.0,113.2412,113.4171,113.2319,113.3615,10995.0
2019-04-11 12:05:00,122.42,122.5,122.35,122.4,10600.0,113.3523,113.4263,113.2874,113.3337,10600.0
2019-04-11 12:10:00,122.39,122.44,122.32,122.4,5636.0,113.3245,113.3708,113.2597,113.3337,5636.0
2019-04-11 12:15:00,122.38,122.46,122.31,122.41,6558.0,113.3152,113.3893,113.2504,113.343,6558.0
2019-04-11 12:20:00,122.36,122.46,122.34,122.4,7006.0,113.2967,113.3893,113.2782,113.3337,7006.0
2019-04-11 12:25:00,122.38,122.44,122.34,122.37,4614.0,113.3152,113.3708,113.2782,113.306,4614.0
2019-04-11 12:30:00,122.38,122.38,122.19,122.21,6339.0,113.3152,113.3152,113.1393,113.1578,6339.0
2019-04-11 12:35:00,122.17,122.21,122.13,122.2,4257.0,113.1208,113.1578,113.0837,113.1486,4257.0
2019-04-11 12:40:00,122.2,122.2,122.13,122.14,4433.0,113.1486,113.1486,113.0837,113.093,4433.0
2019-04-11 12:45:00,122.14,122.17,122.05,122.14,5149.0,113.093,113.1208,113.0097,113.093,5149.0
2019-04-11 12:50:00,122.11,122.19,122.03,122.16,6409.0,113.0652,113.1393,112.9912,113.1115,6409.0
2019-04-11 12:55:00,122.17,122.17,122.1,122.13,4408.0,113.1208,113.1208,113.056,113.0837,4408.0
2019-04-11 13:00:00,122.13,122.27,122.13,122.24,6215.0,113.0837,113.2134,113.0837,113.1856,6215.0
2019-04-11 13:05:00,122.24,122.24,122.1,122.18,11859.0,113.1856,113.1856,113.056,113.13,11859.0
2019-04-11 13:10:00,122.2,122.22,122.16,122.17,6406.0,113.1486,113.1671,113.1115,113.1208,6406.0
2019-04-11 13:15:00,122.17,122.2,122.13,122.17,10041.0,113.1208,113.1486,113.0837,113.1208,10041.0
2019-04-11 13:20:00,122.16,122.19,122.14,122.17,5450.0,113.1115,113.1393,113.093,113.1208,5450.0
2019-04-11 13:25:00,122.16,122.18,122.12,122.12,4130.0,113.1115,113.13,113.0745,113.0745,4130.0
2019-04-11 13:30:00,122.13,122.14,122.04,122.12,4703.0,113.0837,113.093,113.0004,113.0745,4703.0
2019-04-11 13:35:00,122.15,122.16,122.08,122.08,3985.0,113.1023,113.1115,113.0374,113.0374,3985.0
2019-04-11 13:40:00,122.05,122.18,122.04,122.16,14731.0,113.0097,113.13,113.0004,113.1115,14731.0
2019-04-11 13:45:00,122.18,122.23,122.16,122.22,3900.0,113.13,113.1763,113.1115,113.1671,3900.0
2019-04-11 13:50:00,122.23,122.26,122.18,122.2,5648.0,113.1763,113.2041,113.13,113.1486,5648.0
2019-04-11 13:55:00,122.2,122.2,122.13,122.13,3893.0,113.1486,113.1486,113.0837,113.0837,3893.0
2019-04-11 14:00:00,122.15,122.17,122.11,122.14,7010.0,113.1023,113.1208,113.0652,113.093,7010.0
2019-04-11 14:05:00,122.16,122.2,122.08,122.08,7818.0,113.1115,113.1486,113.0374,113.0374,7818.0
2019-04-11 14:10:00,122.07,122.15,122.05,122.07,8139.0,113.0282,113.1023,113.0097,113.0282,8139.0
2019-04-11 14:15:00,122.07,122.14,122.07,122.11,8241.0,113.0282,113.093,113.0282,113.0652,8241.0
2019-04-11 14:20:00,122.08,122.1,122.04,122.1,10811.0,113.0374,113.056,113.0004,113.056,10811.0
2019-04-11 14:25:00,122.1,122.17,122.1,122.13,10046.0,113.056,113.1208,113.056,113.0837,10046.0
2019-04-11 14:30:00,122.12,122.19,122.11,122.15,9801.0,113.0745,113.1393,113.0652,113.1023,9801.0
2019-04-11 14:35:00,122.13,122.18,122.11,122.14,6571.0,113.0837,113.13,113.0652,113.093,6571.0
2019-04-11 14:40:00,122.14,122.26,122.13,122.19,12810.0,113.093,113.2041,113.0837,113.1393,12810.0
2019-04-11 14:45:00,122.17,122.18,122.08,122.09,5795.0,113.1208,113.13,113.0374,113.0467,5795.0
2019-04-11 14:50:00,122.08,122.16,122.03,122.14,113449.0,113.0374,113.1115,112.9912,113.093,113449.0
2019-04-11 14:55:00,122.13,122.29,122.11,122.27,13047.0,113.0837,113.2319,113.0652,113.2134,13047.0
2019-04-11 15:00:00,122.26,122.33,122.24,122.26,18105.0,113.2041,113.2689,113.1856,113.2041,18105.0
2019-04-11 15:05:00,122.27,122.34,122.24,122.33,9246.0,113.2134,113.2782,113.1856,113.2689,9246.0
2019-04-11 15:10:00,122.35,122.35,122.25,122.25,7381.0,113.2874,113.2874,113.1949,113.1949,7381.0
2019-04-11 15:15:00,122.24,122.31,122.23,122.27,9669.0,113.1856,113.2504,113.1763,113.2134,9669.0
2019-04-11 15:20:00,122.28,122.32,122.25,122.25,7423.0,113.2226,113.2597,113.1949,113.1949,7423.0
2019-04-11 15:25:00,122.26,122.31,122.2,122.23,9614.0,113.2041,113.2504,113.1486,113.1763,9614.0
2019-04-11 15:30:00,122.25,122.39,122.25,122.32,16093.0,113.1949,113.3245,113.1949,113.2597,16093.0
2019-04-11 15:35:00,122.31,122.33,122.26,122.33,9529.0,113.2504,113.2689,113.2041,113.2689,9529.0
2019-04-11 15:40:00,122.33,122.35,122.28,122.35,84371.0,113.2689,113.2874,113.2226,113.2874,84371.0
2019-04-11 15:45:00,122.37,122.46,122.35,122.36,28306.0,113.306,113.3893,113.2874,113.2967,28306.0
2019-04-11 15:50:00,122.36,122.46,122.34,122.43,26347.0,113.2967,113.3893,113.2782,113.3615,26347.0
2019-04-11 15:55:00,122.45,122.48,122.37,122.37,70978.0,113.38,113.4078,113.306,113.306,70978.0
2019-04-12 09:30:00,122.65,123.15,122.64,122.91,22644.0,113.5652,114.0282,113.556,113.806,22644.0
2019-04-12 09:35:00,122.83,122.85,122.6,122.78,13021.0,113.7319,113.7504,113.5189,113.6856,13021.0
2019-04-12 09:40:00,122.86,122.86,122.77,122.84,1899.0,113.7597,113.7597,113.6763,113.7412,1899.0
2019-04-12 09:45:00,122.89,122.96,122.65,122.69,5668.0,113.7875,113.8523,113.5652,113.6023,5668.0
2019-04-12 09:50:00,122.62,122.66,122.55,122.57,6100.0,113.5374,113.5745,113.4726,113.4912,6100.0
2019-04-12 09:55:00,122.57,122.76,122.57,122.71,2422.0,113.4912,113.6671,113.4912,113.6208,2422.0
2019-04-12 10:00:00,122.75,123.0,122.72,122.94,11616.0,113.6578,113.8893,113.63,113.8337,11616.0
2019-04-12 10:05:00,122.95,122.95,122.7,122.79,4336.0,113.843,113.843,113.6115,113.6949,4336.0
2019-04-12 10:10:00,122.83,122.87,122.73,122.79,6302.0,113.7319,113.7689,113.6393,113.6949,6302.0
2019-04-12 10:15:00,122.84,122.88,122.76,122.76,3300.0,113.7412,113.7782,113.6671,113.6671,3300.0
2019-04-12 10:20:00,122.78,122.82,122.72,122.78,4700.0,113.6856,113.7226,113.63,113.6856,4700.0
2019-04-12 10:25:00,122.8,122.88,122.71,122.83,6200.0,113.7041,113.7782,113.6208,113.7319,6200.0
2019-04-12 10:30:00,122.86,122.99,122.84,122.86,7558.0,113.7597,113.88,113.7412,113.7597,7558.0
2019-04-12 10:35:00,122.86,122.92,122.82,122.82,9290.0,113.7597,113.8152,113.7226,113.7226,9290.0
2019-04-12 10:40:00,122.8,122.82,122.76,122.8,4836.0,113.7041,113.7226,113.6671,113.7041,4836.0
2019-04-12 10:45:00,122.82,122.93,122.8,122.84,5235.0,113.7226,113.8245,113.7041,113.7412,5235.0
2019-04-12 10:50:00,122.83,122.88,122.79,122.82,3400.0,113.7319,113.7782,113.6949,113.7226,3400.0
2019-04-12 10:55:00,122.79,122.79,122.65,122.71,5627.0,113.6949,113.6949,113.5652,113.6208,5627.0
2019-04-12 11:00:00,122.7,122.76,122.69,122.72,3596.0,113.6115,113.6671,113.6023,113.63,3596.0
2019-04-12 11:05:00,122.7,122.84,122.7,122.84,8096.0,113.6115,113.7412,113.6115,113.7412,8096.0
2019-04-12 11:10:00,122.86,122.86,122.73,122.79,7266.0,113.7597,113.7597,113.6393,113.6949,7266.0
2019-04-12 11:15:00,122.79,122.79,122.62,122.64,4400.0,113.6949,113.6949,113.5374,113.556,4400.0
2019-04-12 11:20:00,122.64,122.74,122.64,122.71,3308.0,113.556,113.6486,113.556,113.6208,3308.0
2019-04-12 11:25:00,122.71,122.71,122.66,122.67,4402.0,113.6208,113.6208,113.5745,113.5837,4402.0
2019-04-12 11:30:00,122.68,122.69,122.63,122.68,4455.0,113.593,113.6023,113.5467,113.593,4455.0
2019-04-12 11:35:00,122.66,122.66,122.55,122.55,3187.0,113.5745,113.5745,113.4726,113.4726,3187.0
2019-04-12 11:40:00,122.56,122.58,122.47,122.48,3721.0,113.4819,113.5004,113.3986,113.4078,3721.0
2019-04-12 11:45:00,122.49,122.52,122.47,122.48,5200.0,113.4171,113.4449,113.3986,113.4078,5200.0
2019-04-12 11:50:00,122.46,122.48,122.39,122.42,4030.0,113.3893,113.4078,113.3245,113.3523,4030.0
2019-04-12 11:55:00,122.42,122.46,122.39,122.44,5583.0,113.3523,113.3893,113.3245,113.3708,5583.0
2019-04-12 12:00:00,122.44,122.44,122.38,122.43,3902.0,113.3708,113.3708,113.3152,113.3615,3902.0
2019-04-12 12:05:00,122.4,122.41,122.31,122.36,6100.0,113.3337,113.343,113.2504,113.2967,6100.0
2019-04-12 12:10:00,122.36,122.42,122.36,122.41,5906.0,113.2967,113.3523,113.2967,113.343,5906.0
2019-04-12 12:15:00,122.43,122.57,122.43,122.56,4174.0,113.3615,113.4912,113.3615,113.4819,4174.0
2019-04-12 12:20:00,122.58,122.58,122.5,122.57,5083.0,113.5004,113.5004,113.4263,113.4912,5083.0
2019-04-12 12:25:00,122.55,122.56,122.49,122.51,3682.0,113.4726,113.4819,113.4171,113.4356,3682.0
2019-04-12 12:30:00,122.53,122.59,122.51,122.59,3020.0,113.4541,113.5097,113.4356,113.5097,3020.0
2019-04-12 12:35:00,122.59,122.6,122.52,122.59,2230.0,113.5097,113.5189,113.4449,113.5097,2230.0
2019-04-12 12:40:00,122.57,122.61,122.5,122.61,3400.0,113.4912,113.5282,113.4263,113.5282,3400.0
2019-04-12 12:45:00,122.62,122.69,122.62,122.68,5471.0,113.5374,113.6023,113.5374,113.593,5471.0
2019-04-12 12:50:00,122.67,122.72,122.67,122.72,1630.0,113.5837,113.63,113.5837,113.63,1630.0
2019-04-12 12:55:00,122.7,122.74,122.69,122.74,2900.0,113.6115,113.6486,113.6023,113.6486,2900.0
2019-04-12 13:00:00,122.74,122.76,122.72,122.73,2822.0,113.6486,113.6671,113.63,113.6393,2822.0
2019-04-12 13:05:00,122.73,122.74,122.7,122.74,3577.0,113.6393,113.6486,113.6115,113.6486,3577.0
2019-04-12 13:10:00,122.7,122.72,122.67,122.68,2890.0,113.6115,113.63,113.5837,113.593,2890.0
2019-04-12 13:15:00,122.69,122.84,122.63,122.84,108140.0,113.6023,113.7412,113.5467,113.7412,108140.0
2019-04-12 13:20:00,122.86,122.86,122.71,122.72,6611.0,113.7597,113.7597,113.6208,113.63,6611.0
2019-04-12 13:25:00,122.75,122.78,122.73,122.73,2500.0,113.6578,113.6856,113.6393,113.6393,2500.0
2019-04-12 13:30:00,122.73,122.73,122.64,122.66,4964.0,113.6393,113.6393,113.556,113.5745,4964.0
2019-04-12 13:35:00,122.66,122.73,122.66,122.69,3152.0,113.5745,113.6393,113.5745,113.6023,3152.0
2019-04-12 13:40:00,122.68,122.69,122.66,122.66,2825.0,113.593,113.6023,113.5745,113.5745,2825.0
2019-04-12 13:45:00,122.67,122.68,122.6,122.64,5827.0,113.5837,113.593,113.5189,113.556,5827.0
2019-04-12 13:50:00,122.66,122.66,122.6,122.63,1400.0,113.5745,113.5745,113.5189,113.5467,1400.0
2019-04-12 13:55:00,122.63,122.67,122.63,122.64,3401.0,113.5467,113.5837,113.5467,113.556,3401.0
2019-04-12 14:00:00,122.63,122.63,122.51,122.52,7820.0,113.5467,113.5467,113.4356,113.4449,7820.0
2019-04-12 14:05:00,122.53,122.53,122.36,122.37,8701.0,113.4541,113.4541,113.2967,113.306,8701.0
2019-04-12 14:10:00,122.38,122.38,122.29,122.31,8500.0,113.3152,113.3152,113.2319,113.2504,8500.0
2019-04-12 14:15:00,122.33,122.37,122.32,122.34,7861.0,113.2689,113.306,113.2597,113.2782,7861.0
2019-04-12 14:20:00,122.34,122.34,122.17,122.19,7192.0,113.2782,113.2782,113.1208,113.1393,7192.0
2019-04-12 14:25:00,122.2,122.25,122.17,122.23,11298.0,113.1486,113.1949,113.1208,113.1763,11298.0
2019-04-12 14:30:00,122.23,122.31,122.19,122.3,7178.0,113.1763,113.2504,113.1393,113.2412,7178.0
2019-04-12 14:35:00,122.29,122.31,122.24,122.29,7470.0,113.2319,113.2504,113.1856,113.2319,7470.0
2019-04-12 14:40:00,122.3,122.31,122.21,122.22,9158.0,113.2412,113.2504,113.1578,113.1671,9158.0
2019-04-12 14:45:00,122.23,122.33,122.23,122.26,6920.0,113.1763,113.2689,113.1763,113.2041,6920.0
2019-04-12 14:50:00,122.26,122.31,122.23,122.31,6815.0,113.2041,113.2504,113.1763,113.2504,6815.0
2019-04-12 14:55:00,122.29,122.39,122.29,122.39,7403.0,113.2319,113.3245,113.2319,113.3245,7403.0
2019-04-12 15:00:00,122.41,122.42,122.34,122.39,6597.0,113.343,113.3523,113.2782,113.3245,6597.0
2019-04-12 15:05:00,122.39,122.4,122.36,122.4,9081.0,113.3245,113.3337,113.2967,113.3337,9081.0
2019-04-12 15:10:00,122.42,122.53,122.41,122.5,4300.0,113.3523,113.4541,113.343,113.4263,4300.0
2019-04-12 15:15:00,122.51,122.61,122.51,122.58,5378.0,113.4356,113.5282,113.4356,113.5004,5378.0
2019-04-12 15:20:00,122.57,122.57,122.49,122.49,8687.0,113.4912,113.4912,113.4171,113.4171,8687.0
2019-04-12 15:25:00,122.5,122.5,122.37,122.4,8481.0,113.4263,113.4263,113.306,113.3337,8481.0
2019-04-12 15:30:00,122.4,122.42,122.33,122.34,13556.0,113.3337,113.3523,113.2689,113.2782,13556.0
2019-04-12 15:35:00,122.35,122.54,122.34,122.52,12040.0,113.2874,113.4634,113.2782,113.4449,12040.0
2019-04-12 15:40:00,122.53,122.53,122.46,122.46,10433.0,113.4541,113.4541,113.3893,113.3893,10433.0
2019-04-12 15:45:00,122.45,122.45,122.28,122.3,19504.0,113.38,113.38,113.2226,113.2412,19504.0
2019-04-12 15:50:00,122.29,122.29,122.16,122.17,29928.0,113.2319,113.2319,113.1115,113.1208,29928.0
2019-04-12 15:55:00,122.17,122.42,122.16,122.42,43621.0,113.1208,113.3523,113.1115,113.3523,43621.0
2019-04-15 09:30:00,122.4,122.83,122.4,122.83,25175.0,113.3337,113.7319,113.3337,113.7319,25175.0
2019-04-15 09:35:00,122.85,123.0,122.53,122.53,7025.0,113.7504,113.8893,113.4541,113.4541,7025.0
2019-04-15 09:40:00,122.56,122.72,122.53,122.71,9658.0,113.4819,113.63,113.4541,113.6208,9658.0
2019-04-15 09:45:00,122.69,122.81,122.67,122.76,23028.0,113.6023,113.7134,113.5837,113.6671,23028.0
2019-04-15 09:50:00,122.76,122.82,122.72,122.74,6545.0,113.6671,113.7226,113.63,113.6486,6545.0
2019-04-15 09:55:00,122.77,122.86,122.72,122.77,5121.0,113.6763,113.7597,113.63,113.6763,5121.0
2019-04-15 10:00:00,122.74,122.97,122.74,122.91,5800.0,113.6486,113.8615,113.6486,113.806,5800.0
2019-04-15 10:05:00,122.9,123.1,122.9,123.03,104304.0,113.7967,113.9819,113.7967,113.9171,104304.0
2019-04-15 10:10:00,122.97,123.0,122.88,122.96,7609.0,113.8615,113.8893,113.7782,113.8523,7609.0
2019-04-15 10:15:00,122.93,123.08,122.92,123.08,18897.0,113.8245,113.9634,113.8152,113.9634,18897.0
2019-04-15 10:20:00,123.05,123.09,123.03,123.04,3543.0,113.9356,113.9726,113.9171,113.9263,3543.0
2019-04-15 10:25:00,123.04,123.27,123.01,123.27,9007.0,113.9263,114.1393,113.8986,114.1393,9007.0
2019-04-15 10:30:00,123.25,123.42,123.2,123.42,13950.0,114.1208,114.2782,114.0745,114.2782,13950.0
2019-04-15 10:35:00,123.43,123.55,123.41,123.48,7750.0,114.2875,114.3986,114.2689,114.3337,7750.0
2019-04-15 10:40:00,123.5,123.51,123.41,123.44,5754.0,114.3523,114.3615,114.2689,114.2967,5754.0
2019-04-15 10:45:00,123.43,123.57,123.4,123.53,20523.0,114.2875,114.4171,114.2597,114.38,20523.0
2019-04-15 10:50:00,123.62,123.68,123.6,123.66,30458.0,114.4634,114.5189,114.4449,114.5004,30458.0
2019-04-15 10:55:00,123.63,123.64,123.55,123.59,6733.0,114.4726,114.4819,114.3986,114.4356,6733.0
2019-04-15 11:00:00,123.61,123.69,123.61,123.69,5996.0,114.4541,114.5282,114.4541,114.5282,5996.0
2019-04-15 11:05:00,123.67,123.8,123.66,123.73,59291.0,114.5097,114.63,114.5004,114.5652,59291.0
2019-04-15 11:10:00,123.73,123.74,123.63,123.7,8009.0,114.5652,114.5745,114.4726,114.5375,8009.0
2019-04-15 11:15:00,123.73,123.77,123.66,123.77,3142.0,114.5652,114.6023,114.5004,114.6023,3142.0
2019-04-15 11:20:00,123.77,123.79,123.61,123.68,3972.0,114.6023,114.6208,114.4541,114.5189,3972.0
2019-04-15 11:25:00,123.68,123.69,123.58,123.69,6768.0,114.5189,114.5282,114.4263,114.5282,6768.0
2019-04-15 11:30:00,123.64,123.73,123.64,123.69,3712.0,114.4819,114.5652,114.4819,114.5282,3712.0
2019-04-15 11:35:00,123.67,123.74,123.65,123.74,3968.0,114.5097,114.5745,114.4912,114.5745,3968.0
2019-04-15 11:40:00,123.71,123.77,123.7,123.73,6624.0,114.5467,114.6023,114.5375,114.5652,6624.0
2019-04-15 11:45:00,123.73,123.91,123.73,123.9,4878.0,114.5652,114.7319,114.5652,114.7226,4878.0
2019-04-15 11:50:00,123.9,123.95,123.84,123.93,6175.0,114.7226,114.7689,114.6671,114.7504,6175.0
2019-04-15 11:55:00,123.91,123.96,123.86,123.9,5550.0,114.7319,114.7782,114.6856,114.7226,5550.0
2019-04-15 12:00:00,123.89,123.96,123.84,123.93,20687.0,114.7134,114.7782,114.6671,114.7504,20687.0
2019-04-15 12:05:00,123.92,124.0,123.89,123.94,5624.0,114.7412,114.8152,114.7134,114.7597,5624.0
2019-04-15 12:10:00,123.94,123.94,123.78,123.81,3050.0,114.7597,114.7597,114.6115,114.6393,3050.0
2019-04-15 12:15:00,123.81,123.88,123.78,123.78,3750.0,114.6393,114.7041,114.6115,114.6115,3750.0
2019-04-15 12:20:00,123.84,123.89,123.8,123.89,1594.0,114.6671,114.7134,114.63,114.7134,1594.0
2019-04-15 12:25:00,123.89,123.96,123.87,123.92,2355.0,114.7134,114.7782,114.6949,114.7412,2355.0
2019-04-15 12:30:00,123.94,123.94,123.84,123.86,3130.0,114.7597,114.7597,114.6671,114.6856,3130.0
2019-04-15 12:35:00,123.82,123.84,123.8,123.83,2505.0,114.6486,114.6671,114.63,114.6578,2505.0
2019-04-15 12:40:00,123.82,123.83,123.76,123.79,4363.0,114.6486,114.6578,114.593,114.6208,4363.0
2019-04-15 12:45:00,123.76,123.79,123.67,123.68,10425.0,114.593,114.6208,114.5097,114.5189,10425.0
2019-04-15 12:50:00,123.69,123.76,123.64,123.76,5788.0,114.5282,114.593,114.4819,114.593,5788.0
2019-04-15 12:55:00,123.74,123.75,123.71,123.74,2900.0,114.5745,114.5837,114.5467,114.5745,2900.0
2019-04-15 13:00:00,123.75,123.77,123.69,123.75,4812.0,114.5837,114.6023,114.5282,114.5837,4812.0
2019-04-15 13:05:00,123.76,123.79,123.75,123.79,42190.0,114.593,114.6208,114.5837,114.6208,42190.0
2019-04-15 13:10:00,123.79,123.92,123.79,123.86,3844.0,114.6208,114.7412,114.6208,114.6856,3844.0
2019-04-15 13:15:00,123.86,123.86,123.73,123.73,6762.0,114.6856,114.6856,114.5652,114.5652,6762.0
2019-04-15 13:20:00,123.73,123.74,123.68,123.71,3385.0,114.5652,114.5745,114.5189,114.5467,3385.0
2019-04-15 13:25:00,123.7,123.74,123.68,123.71,4511.0,114.5375,114.5745,114.5189,114.5467,4511.0
2019-04-15 13:30:00,123.76,123.84,123.76,123.84,4949.0,114.593,114.6671,114.593,114.6671,4949.0
2019-04-15 13:35:00,123.84,123.86,123.83,123.86,3200.0,114.6671,114.6856,114.6578,114.6856,3200.0
2019-04-15 13:40:00,123.85,123.88,123.83,123.84,3315.0,114.6763,114.7041,114.6578,114.6671,3315.0
2019-04-15 13:45:00,123.84,123.9,123.84,123.88,7241.0,114.6671,114.7226,114.6671,114.7041,7241.0
2019-04-15 13:50:00,123.88,123.88,123.8,123.81,4177.0,114.7041,114.7041,114.63,114.6393,4177.0
2019-04-15 13:55:00,123.81,123.87,123.81,123.82,5200.0,114.6393,114.6949,114.6393,114.6486,5200.0
2019-04-15 14:00:00,123.85,123.94,123.83,123.94,3451.0,114.6763,114.7597,114.6578,114.7597,3451.0
2019-04-15 14:05:00,123.95,123.96,123.84,123.88,7375.0,114.7689,114.7782,114.6671,114.7041,7375.0
2019-04-15 14:10:00,123.84,123.86,123.7,123.72,6009.0,114.6671,114.6856,114.5375,114.556,6009.0
2019-04-15 14:15:00,123.74,123.82,123.73,123.73,5583.0,114.5745,114.6486,114.5652,114.5652,5583.0
2019-04-15 14:20:00,123.75,123.89,123.74,123.87,3350.0,114.5837,114.7134,114.5745,114.6949,3350.0
2019-04-15 14:25:00,123.87,123.93,123.87,123.92,3053.0,114.6949,114.7504,114.6949,114.7412,3053.0
2019-04-15 14:30:00,123.92,123.93,123.8,123.88,18221.0,114.7412,114.7504,114.63,114.7041,18221.0
2019-04-15 14:35:00,123.9,123.92,123.87,123.87,8858.0,114.7226,114.7412,114.6949,114.6949,8858.0
2019-04-15 14:40:00,123.88,123.96,123.88,123.95,3182.0,114.7041,114.7782,114.7041,114.7689,3182.0
2019-04-15 14:45:00,123.95,123.97,123.93,123.95,7669.0,114.7689,114.7875,114.7504,114.7689,7669.0
2019-04-15 14:50:00,123.96,124.0,123.94,123.96,4611.0,114.7782,114.8152,114.7597,114.7782,4611.0
2019-04-15 14:55:00,123.97,123.99,123.92,123.93,5868.0,114.7875,114.806,114.7412,114.7504,5868.0
2019-04-15 15:00:00,123.93,123.96,123.92,123.95,3204.0,114.7504,114.7782,114.7412,114.7689,3204.0
2019-04-15 15:05:00,123.96,124.06,123.96,124.02,34925.0,114.7782,114.8708,114.7782,114.8338,34925.0
2019-04-15 15:10:00,124.03,124.05,124.01,124.03,4631.0,114.843,114.8615,114.8245,114.843,4631.0
2019-04-15 15:15:00,124.03,124.15,124.02,124.14,3666.0,114.843,114.9541,114.8338,114.9449,3666.0
2019-04-15 15:20:00,124.14,124.15,124.1,124.14,5084.0,114.9449,114.9541,114.9078,114.9449,5084.0
2019-04-15 15:25:00,124.13,124.13,124.11,124.11,14455.0,114.9356,114.9356,114.9171,114.9171,14455.0
2019-04-15 15:30:00,124.12,124.14,124.09,124.13,8748.0,114.9263,114.9449,114.8986,114.9356,8748.0
2019-04-15 15:35:00,124.13,124.15,124.07,124.1,12724.0,114.9356,114.9541,114.88,114.9078,12724.0
2019-04-15 15:40:00,124.11,124.15,124.05,124.08,12394.0,114.9171,114.9541,114.8615,114.8893,12394.0
2019-04-15 15:45:00,124.08,124.08,123.96,123.96,20349.0,114.8893,114.8893,114.7782,114.7782,20349.0
2019-04-15 15:50:00,123.97,124.0,123.9,123.91,42980.0,114.7875,114.8152,114.7226,114.7319,42980.0
2019-04-15 15:55:00,123.92,123.98,123.8,123.87,117925.0,114.7412,114.7967,114.63,114.6949,117925.0
2019-04-16 09:30:00,124.46,124.67,124.24,124.37,14821.0,115.2412,115.4356,115.0375,115.1578,14821.0
2019-04-16 09:35:00,124.41,124.64,124.34,124.49,3873.0,115.1949,115.4078,115.13,115.2689,3873.0
2019-04-16 09:40:00,124.45,124.52,124.32,124.37,5017.0,115.2319,115.2967,115.1115,115.1578,5017.0
2019-04-16 09:45:00,124.31,124.33,123.99,124.18,6800.0,115.1023,115.1208,114.806,114.9819,6800.0
2019-04-16 09:50:00,124.19,124.32,124.07,124.27,18345.0,114.9912,115.1115,114.88,115.0652,18345.0
2019-04-16 09:55:00,124.3,124.34,124.15,124.24,3514.0,115.093,115.13,114.9541,115.0375,3514.0
2019-04-16 10:00:00,124.26,124.3,124.06,124.11,4913.0,115.056,115.093,114.8708,114.9171,4913.0
2019-04-16 10:05:00,124.12,124.16,123.93,124.04,8220.0,114.9263,114.9634,114.7504,114.8523,8220.0
2019-04-16 10:10:00,123.99,124.09,123.85,123.85,16697.0,114.806,114.8986,114.6763,114.6763,16697.0
2019-04-16 10:15:00,123.86,124.12,123.84,124.06,5417.0,114.6856,114.9263,114.6671,114.8708,5417.0
2019-04-16 10:20:00,124.01,124.03,123.88,123.89,6300.0,114.8245,114.843,114.7041,114.7134,6300.0
2019-04-16 10:25:00,123.89,124.0,123.86,123.89,3700.0,114.7134,114.8152,114.6856,114.7134,3700.0
2019-04-16 10:30:00,123.86,123.93,123.81,123.9,8115.0,114.6856,114.7504,114.6393,114.7226,8115.0
2019-04-16 10:35:00,123.9,124.0,123.9,123.94,4505.0,114.7226,114.8152,114.7226,114.7597,4505.0
2019-04-16 10:40:00,123.93,124.02,123.91,123.95,4738.0,114.7504,114.8338,114.7319,114.7689,4738.0
2019-04-16 10:45:00,123.93,123.93,123.87,123.87,5050.0,114.7504,114.7504,114.6949,114.6949,5050.0
2019-04-16 10:50:00,123.92,123.94,123.85,123.94,3100.0,114.7412,114.7597,114.6763,114.7597,3100.0
2019-04-16 10:55:00,123.94,124.05,123.91,124.0,4096.0,114.7597,114.8615,114.7319,114.8152,4096.0
2019-04-16 11:00:00,124.0,124.05,123.98,123.99,4774.0,114.8152,114.8615,114.7967,114.806,4774.0
2019-04-16 11:05:00,123.99,124.14,123.94,124.08,11826.0,114.806,114.9449,114.7597,114.8893,11826.0
2019-04-16 11:10:00,124.06,124.14,124.03,124.07,95233.0,114.8708,114.9449,114.843,114.88,95233.0
2019-04-16 11:15:00,124.08,124.21,124.07,124.21,5600.0,114.8893,115.0097,114.88,115.0097,5600.0
2019-04-16 11:20:00,124.19,124.19,123.93,123.95,24927.0,114.9912,114.9912,114.7504,114.7689,24927.0
2019-04-16 11:25:00,123.97,124.03,123.95,124.01,7035.0,114.7875,114.843,114.7689,114.8245,7035.0
2019-04-16 11:30:00,124.0,124.0,123.86,123.93,4866.0,114.8152,114.8152,114.6856,114.7504,4866.0
2019-04-16 11:35:00,123.91,123.92,123.82,123.83,4395.0,114.7319,114.7412,114.6486,114.6578,4395.0
2019-04-16 11:40:00,123.83,123.88,123.78,123.86,3543.0,114.6578,114.7041,114.6115,114.6856,3543.0
2019-04-16 11:45:00,123.86,123.99,123.83,123.98,12998.0,114.6856,114.806,114.6578,114.7967,12998.0
2019-04-16 11:50:00,123.98,124.19,123.96,124.19,50229.0,114.7967,114.9912,114.7782,114.9912,50229.0
2019-04-16 11:55:00,124.19,124.34,124.18,124.26,9801.0,114.9912,115.13,114.9819,115.056,9801.0
2019-04-16 12:00:00,124.27,124.3,124.21,124.28,8030.0,115.0652,115.093,115.0097,115.0745,8030.0
2019-04-16 12:05:00,124.29,124.34,124.22,124.28,12130.0,115.0838,115.13,115.0189,115.0745,12130.0
2019-04-16 12:10:00,124.28,124.37,124.28,124.34,9110.0,115.0745,115.1578,115.0745,115.13,9110.0
2019-04-16 12:15:00,124.32,124.32,124.18,124.2,6480.0,115.1115,115.1115,114.9819,115.0004,6480.0
2019-04-16 12:20:00,124.18,124.29,124.17,124.29,6443.0,114.9819,115.0838,114.9726,115.0838,6443.0
2019-04-16 12:25:00,124.25,124.3,124.21,124.25,4700.0,115.0467,115.093,115.0097,115.0467,4700.0
2019-04-16 12:30:00,124.26,124.41,124.25,124.38,5233.0,115.056,115.1949,115.0467,115.1671,5233.0
2019-04-16 12:35:00,124.33,124.47,124.33,124.47,3400.0,115.1208,115.2504,115.1208,115.2504,3400.0
2019-04-16 12:40:00,124.47,124.53,124.29,124.29,6521.0,115.2504,115.306,115.0838,115.0838,6521.0
2019-04-16 12:45:00,124.28,124.28,124.07,124.07,3975.0,115.0745,115.0745,114.88,114.88,3975.0
2019-04-16 12:50:00,124.03,124.05,123.96,123.97,2400.0,114.843,114.8615,114.7782,114.7875,2400.0
2019-04-16 12:55:00,123.98,124.03,123.79,123.82,27504.0,114.7967,114.843,114.6208,114.6486,27504.0
2019-04-16 13:00:00,123.79,123.86,123.69,123.7,10205.0,114.6208,114.6856,114.5282,114.5375,10205.0
2019-04-16 13:05:00,123.68,123.72,123.66,123.71,2977.0,114.5189,114.556,114.5004,114.5467,2977.0
2019-04-16 13:10:00,123.72,123.81,123.71,123.73,4500.0,114.556,114.6393,114.5467,114.5652,4500.0
2019-04-16 13:15:00,123.76,123.79,123.72,123.79,3700.0,114.593,114.6208,114.556,114.6208,3700.0
2019-04-16 13:20:00,123.84,123.92,123.78,123.78,9734.0,114.6671,114.7412,114.6115,114.6115,9734.0
2019-04-16 13:25:00,123.78,123.82,123.73,123.8,2607.0,114.6115,114.6486,114.5652,114.63,2607.0
2019-04-16 13:30:00,123.78,123.78,123.74,123.75,5463.0,114.6115,114.6115,114.5745,114.5837,5463.0
2019-04-16 13:35:00,123.76,123.78,123.67,123.67,6895.0,114.593,114.6115,114.5097,114.5097,6895.0
2019-04-16 13:40:00,123.64,123.76,123.57,123.7,9533.0,114.4819,114.593,114.4171,114.5375,9533.0
2019-04-16 13:45:00,123.7,123.74,123.68,123.69,8354.0,114.5375,114.5745,114.5189,114.5282,8354.0
2019-04-16 13:50:00,123.74,123.74,123.57,123.64,10454.0,114.5745,114.5745,114.4171,114.4819,10454.0
2019-04-16 13:55:00,123.64,123.75,123.6,123.74,3799.0,114.4819,114.5837,114.4449,114.5745,3799.0
2019-04-16 14:00:00,123.74,123.8,123.7,123.73,9900.0,114.5745,114.63,114.5375,114.5652,9900.0
2019-04-16 14:05:00,123.73,123.79,123.62,123.69,14838.0,114.5652,114.6208,114.4634,114.5282,14838.0
2019-04-16 14:10:00,123.67,123.72,123.6,123.66,15200.0,114.5097,114.556,114.4449,114.5004,15200.0
2019-04-16 14:15:00,123.66,123.72,123.6,123.72,5882.0,114.5004,114.556,114.4449,114.556,5882.0
2019-04-16 14:20:00,123.72,123.74,123.64,123.66,10549.0,114.556,114.5745,114.4819,114.5004,10549.0
2019-04-16 14:25:00,123.68,123.75,123.67,123.73,10052.0,114.5189,114.5837,114.5097,114.5652,10052.0
2019-04-16 14:30:00,123.75,123.8,123.7,123.71,8748.0,114.5837,114.63,114.5375,114.5467,8748.0
2019-04-16 14:35:00,123.73,123.75,123.72,123.74,4423.0,114.5652,114.5837,114.556,114.5745,4423.0
2019-04-16 14:40:00,123.74,123.91,123.73,123.91,29168.0,114.5745,114.7319,114.5652,114.7319,29168.0
2019-04-16 14:45:00,123.9,124.0,123.83,123.84,14421.0,114.7226,114.8152,114.6578,114.6671,14421.0
2019-04-16 14:50:00,123.86,123.86,123.69,123.74,25018.0,114.6856,114.6856,114.5282,114.5745,25018.0
2019-04-16 14:55:00,123.77,123.81,123.73,123.73,5260.0,114.6023,114.6393,114.5652,114.5652,5260.0
2019-04-16 15:00:00,123.74,123.74,123.57,123.57,8202.0,114.5745,114.5745,114.4171,114.4171,8202.0
2019-04-16 15:05:00,123.59,123.71,123.42,123.71,121973.0,114.4356,114.5467,114.2782,114.5467,121973.0
2019-04-16 15:10:00,123.71,123.8,123.71,123.75,6882.0,114.5467,114.63,114.5467,114.5837,6882.0
2019-04-16 15:15:00,123.76,123.83,123.76,123.81,8552.0,114.593,114.6578,114.593,114.6393,8552.0
2019-04-16 15:20:00,123.82,123.9,123.81,123.87,19577.0,114.6486,114.7226,114.6393,114.6949,19577.0
2019-04-16 15:25:00,123.86,123.87,123.81,123.81,21780.0,114.6856,114.6949,114.6393,114.6393,21780.0
2019-04-16 15:30:00,123.81,123.81,123.62,123.65,59841.0,114.6393,114.6393,114.4634,114.4912,59841.0
2019-04-16 15:35:00,123.65,123.8,123.64,123.79,23768.0,114.4912,114.63,114.4819,114.6208,23768.0
2019-04-16 15:40:00,123.8,123.8,123.74,123.79,20891.0,114.63,114.63,114.5745,114.6208,20891.0
2019-04-16 15:45:00,123.79,123.81,123.76,123.79,43086.0,114.6208,114.6393,114.593,114.6208,43086.0
2019-04-16 15:50:00,123.79,123.82,123.73,123.79,129388.0,114.6208,114.6486,114.5652,114.6208,129388.0
2019-04-16 15:55:00,123.78,123.82,123.66,123.71,142991.0,114.6115,114.6486,114.5004,114.5467,142991.0
2019-04-17 09:30:00,124.15,124.55,124.0,124.33,28125.0,114.9541,115.3245,114.8152,115.1208,28125.0
2019-04-17 09:35:00,124.2,124.28,124.01,124.19,7986.0,115.0004,115.0745,114.8245,114.9912,7986.0
2019-04-17 09:40:00,124.24,124.24,123.95,123.97,2800.0,115.0375,115.0375,114.7689,114.7875,2800.0
2019-04-17 09:45:00,124.03,124.28,124.03,124.18,28537.0,114.843,115.0745,114.843,114.9819,28537.0
2019-04-17 09:50:00,124.23,124.46,124.17,124.39,13369.0,115.0282,115.2412,114.9726,115.1763,13369.0
2019-04-17 09:55:00,124.34,124.52,124.34,124.52,3835.0,115.13,115.2967,115.13,115.2967,3835.0
2019-04-17 10:00:00,124.45,124.45,124.06,124.21,3362.0,115.2319,115.2319,114.8708,115.0097,3362.0
2019-04-17 10:05:00,124.21,124.21,123.96,123.97,2121.0,115.0097,115.0097,114.7782,114.7875,2121.0
2019-04-17 10:10:00,124.01,124.22,124.01,124.16,16648.0,114.8245,115.0189,114.8245,114.9634,16648.0
2019-04-17 10:15:00,124.16,124.4,124.16,124.31,7511.0,114.9634,115.1856,114.9634,115.1023,7511.0
2019-04-17 10:20:00,124.31,124.36,124.24,124.24,11516.0,115.1023,115.1486,115.0375,115.0375,11516.0
2019-04-17 10:25:00,124.27,124.4,124.22,124.4,27765.0,115.0652,115.1856,115.0189,115.1856,27765.0
2019-04-17 10:30:00,124.39,124.5,124.33,124.45,6400.0,115.1763,115.2782,115.1208,115.2319,6400.0
2019-04-17 10:35:00,124.5,124.5,124.42,124.45,6826.0,115.2782,115.2782,115.2041,115.2319,6826.0
2019-04-17 10:40:00,124.44,124.48,124.38,124.43,18464.0,115.2226,115.2597,115.1671,115.2134,18464.0
2019-04-17 10:45:00,124.42,124.47,124.32,124.42,21491.0,115.2041,115.2504,115.1115,115.2041,21491.0
2019-04-17 10:50:00,124.4,124.59,124.33,124.59,57568.0,115.1856,115.3615,115.1208,115.3615,57568.0
2019-04-17 10:55:00,124.61,124.69,124.43,124.48,32130.0,115.38,115.4541,115.2134,115.2597,32130.0
2019-04-17 11:00:00,124.47,124.66,124.47,124.66,10366.0,115.2504,115.4263,115.2504,115.4263,10366.0
2019-04-17 11:05:00,124.67,124.69,124.54,124.61,22253.0,115.4356,115.4541,115.3152,115.38,22253.0
2019-04-17 11:10:00,124.61,124.62,124.45,124.45,9939.0,115.38,115.3893,115.2319,115.2319,9939.0
2019-04-17 11:15:00,124.48,124.6,124.47,124.6,6619.0,115.2597,115.3708,115.2504,115.3708,6619.0
2019-04-17 11:20:00,124.63,124.64,124.53,124.55,4559.0,115.3986,115.4078,115.306,115.3245,4559.0
2019-04-17 11:25:00,124.53,124.53,124.39,124.45,4129.0,115.306,115.306,115.1763,115.2319,4129.0
2019-04-17 11:30:00,124.49,124.49,124.33,124.33,2100.0,115.2689,115.2689,115.1208,115.1208,2100.0
2019-04-17 11:35:00,124.31,124.6,124.29,124.52,10447.0,115.1023,115.3708,115.0838,115.2967,10447.0
2019-04-17 11:40:00,124.52,124.54,124.48,124.51,3804.0,115.2967,115.3152,115.2597,115.2875,3804.0
2019-04-17 11:45:00,124.51,124.79,124.5,124.75,3300.0,115.2875,115.5467,115.2782,115.5097,3300.0
2019-04-17 11:50:00,124.76,124.81,124.74,124.81,6445.0,115.5189,115.5652,115.5004,115.5652,6445.0
2019-04-17 11:55:00,124.83,124.83,124.65,124.74,7300.0,115.5838,115.5838,115.4171,115.5004,7300.0
2019-04-17 12:00:00,124.75,124.76,124.66,124.7,4460.0,115.5097,115.5189,115.4263,115.4634,4460.0
2019-04-17 12:05:00,124.69,124.69,124.53,124.58,4769.0,115.4541,115.4541,115.306,115.3523,4769.0
2019-04-17 12:10:00,124.56,124.57,124.48,124.5,5205.0,115.3338,115.343,115.2597,115.2782,5205.0
2019-04-17 12:15:00,124.5,124.64,124.5,124.64,2572.0,115.2782,115.4078,115.2782,115.4078,2572.0
2019-04-17 12:20:00,124.64,124.72,124.62,124.67,6644.0,115.4078,115.4819,115.3893,115.4356,6644.0
2019-04-17 12:25:00,124.65,124.67,124.51,124.67,6212.0,115.4171,115.4356,115.2875,115.4356,6212.0
2019-04-17 12:30:00,124.7,124.71,124.61,124.62,4797.0,115.4634,115.4726,115.38,115.3893,4797.0
2019-04-17 12:35:00,124.65,124.71,124.63,124.67,3487.0,115.4171,115.4726,115.3986,115.4356,3487.0
2019-04-17 12:40:00,124.68,124.71,124.59,124.71,4958.0,115.4449,115.4726,115.3615,115.4726,4958.0
2019-04-17 12:45:00,124.69,124.72,124.62,124.62,3500.0,115.4541,115.4819,115.3893,115.3893,3500.0
2019-04-17 12:50:00,124.63,124.67,124.62,124.66,2000.0,115.3986,115.4356,115.3893,115.4263,2000.0
2019-04-17 12:55:00,124.65,124.71,124.65,124.67,5142.0,115.4171,115.4726,115.4171,115.4356,5142.0
2019-04-17 13:00:00,124.66,124.7,124.61,124.61,4004.0,115.4263,115.4634,115.38,115.38,4004.0
2019-04-17 13:05:00,124.57,124.64,124.57,124.64,2548.0,115.343,115.4078,115.343,115.4078,2548.0
2019-04-17 13:10:00,124.66,124.69,124.63,124.66,7370.0,115.4263,115.4541,115.3986,115.4263,7370.0
2019-04-17 13:15:00,124.66,124.77,124.66,124.74,3733.0,115.4263,115.5282,115.4263,115.5004,3733.0
2019-04-17 13:20:00,124.73,124.81,124.67,124.68,14734.0,115.4912,115.5652,115.4356,115.4449,14734.0
2019-04-17 13:25:00,124.71,124.71,124.53,124.57,4242.0,115.4726,115.4726,115.306,115.343,4242.0
2019-04-17 13:30:00,124.57,124.68,124.56,124.68,11801.0,115.343,115.4449,115.3338,115.4449,11801.0
2019-04-17 13:35:00,124.65,124.65,124.57,124.61,4873.0,115.4171,115.4171,115.343,115.38,4873.0
2019-04-17 13:40:00,124.65,124.69,124.64,124.67,3272.0,115.4171,115.4541,115.4078,115.4356,3272.0
2019-04-17 13:45:00,124.67,124.7,124.65,124.65,4222.0,115.4356,115.4634,115.4171,115.4171,4222.0
2019-04-17 13:50:00,124.68,124.68,124.61,124.61,4401.0,115.4449,115.4449,115.38,115.38,4401.0
2019-04-17 13:55:00,124.64,124.64,124.54,124.57,3652.0,115.4078,115.4078,115.3152,115.343,3652.0
2019-04-17 14:00:00,124.58,124.63,124.5,124.55,5445.0,115.3523,115.3986,115.2782,115.3245,5445.0
2019-04-17 14:05:00,124.53,124.55,124.48,124.49,3500.0,115.306,115.3245,115.2597,115.2689,3500.0
2019-04-17 14:10:00,124.5,124.55,124.46,124.47,4395.0,115.2782,115.3245,115.2412,115.2504,4395.0
2019-04-17 14:15:00,124.5,124.59,124.49,124.58,5962.0,115.2782,115.3615,115.2689,115.3523,5962.0
2019-04-17 14:20:00,124.6,124.63,124.49,124.49,5874.0,115.3708,115.3986,115.2689,115.2689,5874.0
2019-04-17 14:25:00,124.5,124.5,124.4,124.46,3359.0,115.2782,115.2782,115.1856,115.2412,3359.0
2019-04-17 14:30:00,124.48,124.59,124.47,124.58,4828.0,115.2597,115.3615,115.2504,115.3523,4828.0
2019-04-17 14:35:00,124.57,124.57,124.53,124.56,4622.0,115.343,115.343,115.306,115.3338,4622.0
2019-04-17 14:40:00,124.58,124.58,124.54,124.54,4560.0,115.3523,115.3523,115.3152,115.3152,4560.0
2019-04-17 14:45:00,124.57,124.65,124.5,124.51,9544.0,115.343,115.4171,115.2782,115.2875,9544.0
2019-04-17 14:50:00,124.6,124.6,124.47,124.5,15951.0,115.3708,115.3708,115.2504,115.2782,15951.0
2019-04-17 14:55:00,124.5,124.52,124.48,124.48,25994.0,115.2782,115.2967,115.2597,115.2597,25994.0
2019-04-17 15:00:00,124.48,124.51,124.47,124.5,7503.0,115.2597,115.2875,115.2504,115.2782,7503.0
2019-04-17 15:05:00,124.5,124.57,124.49,124.49,55194.0,115.2782,115.343,115.2689,115.2689,55194.0
2019-04-17 15:10:00,124.52,124.57,124.44,124.47,5562.0,115.2967,115.343,115.2226,115.2504,5562.0
2019-04-17 15:15:00,124.47,124.5,124.46,124.46,12840.0,115.2504,115.2782,115.2412,115.2412,12840.0
2019-04-17 15:20:00,124.47,124.47,124.43,124.46,3870.0,115.2504,115.2504,115.2134,115.2412,3870.0
2019-04-17 15:25:00,124.46,124.5,124.45,124.46,4525.0,115.2412,115.2782,115.2319,115.2412,4525.0
2019-04-17 15:30:00,124.47,124.55,124.41,124.53,92840.0,115.2504,115.3245,115.1949,115.306,92840.0
2019-04-17 15:35:00,124.58,124.66,124.54,124.66,5355.0,115.3523,115.4263,115.3152,115.4263,5355.0
2019-04-17 15:40:00,124.66,124.69,124.6,124.67,10050.0,115.4263,115.4541,115.3708,115.4356,10050.0
2019-04-17 15:45:00,124.66,124.66,124.49,124.54,10712.0,115.4263,115.4263,115.2689,115.3152,10712.0
2019-04-17 15:50:00,124.53,124.53,124.43,124.43,14354.0,115.306,115.306,115.2134,115.2134,14354.0
2019-04-17 15:55:00,124.43,124.54,124.32,124.32,96452.0,115.2134,115.3152,115.1115,115.1115,96452.0
2019-04-18 09:30:00,124.3,124.51,123.8,123.8,66227.0,115.093,115.2875,114.63,114.63,66227.0
2019-04-18 09:35:00,123.89,124.42,123.77,124.42,5598.0,114.7134,115.2041,114.6023,115.2041,5598.0
2019-04-18 09:40:00,124.4,124.47,124.36,124.44,2240.0,115.1856,115.2504,115.1486,115.2226,2240.0
2019-04-18 09:45:00,124.49,124.76,124.47,124.73,3473.0,115.2689,115.5189,115.2504,115.4912,3473.0
2019-04-18 09:50:00,124.7,124.77,124.6,124.6,161168.0,115.4634,115.5282,115.3708,115.3708,161168.0
2019-04-18 09:55:00,124.6,124.6,124.14,124.14,3450.0,115.3708,115.3708,114.9449,114.9449,3450.0
2019-04-18 10:00:00,124.08,124.42,124.06,124.38,9513.0,114.8893,115.2041,114.8708,115.1671,9513.0
2019-04-18 10:05:00,124.42,124.43,124.32,124.33,2565.0,115.2041,115.2134,115.1115,115.1208,2565.0
2019-04-18 10:10:00,124.35,124.47,124.35,124.43,1550.0,115.1393,115.2504,115.1393,115.2134,1550.0
2019-04-18 10:15:00,124.38,124.51,124.38,124.43,5707.0,115.1671,115.2875,115.1671,115.2134,5707.0
2019-04-18 10:20:00,124.46,124.47,124.33,124.38,4903.0,115.2412,115.2504,115.1208,115.1671,4903.0
2019-04-18 10:25:00,124.39,124.42,124.28,124.28,2400.0,115.1763,115.2041,115.0745,115.0745,2400.0
2019-04-18 10:30:00,124.22,124.39,124.2,124.3,4402.0,115.0189,115.1763,115.0004,115.093,4402.0
2019-04-18 10:35:00,124.33,124.49,124.32,124.46,7678.0,115.1208,115.2689,115.1115,115.2412,7678.0
2019-04-18 10:40:00,124.43,124.44,124.07,124.14,16930.0,115.2134,115.2226,114.88,114.9449,16930.0
2019-04-18 10:45:00,124.12,124.16,124.05,124.09,4830.0,114.9263,114.9634,114.8615,114.8986,4830.0
2019-04-18 10:50:00,124.11,124.13,124.06,124.13,5433.0,114.9171,114.9356,114.8708,114.9356,5433.0
2019-04-18 10:55:00,124.14,124.32,124.11,124.26,4822.0,114.9449,115.1115,114.9171,115.056,4822.0
2019-04-18 11:00:00,124.3,124.42,124.28,124.32,20618.0,115.093,115.2041,115.0745,115.1115,20618.0
2019-04-18 11:05:00,124.3,124.3,124.22,124.22,3000.0,115.093,115.093,115.0189,115.0189,3000.0
2019-04-18 11:10:00,124.22,124.22,124.08,124.19,7576.0,115.0189,115.0189,114.8893,114.9912,7576.0
2019-04-18 11:15:00,124.2,124.2,124.05,124.08,6432.0,115.0004,115.0004,114.8615,114.8893,6432.0
2019-04-18 11:20:00,124.05,124.05,123.87,123.87,5488.0,114.8615,114.8615,114.6949,114.6949,5488.0
2019-04-18 11:25:00,123.88,123.92,123.76,123.84,9394.0,114.7041,114.7412,114.593,114.6671,9394.0
2019-04-18 11:30:00,123.84,123.89,123.78,123.78,14392.0,114.6671,114.7134,114.6115,114.6115,14392.0
2019-04-18 11:35:00,123.8,124.01,123.76,124.01,43657.0,114.63,114.8245,114.593,114.8245,43657.0
2019-04-18 11:40:00,124.0,124.1,123.98,124.06,4500.0,114.8152,114.9078,114.7967,114.8708,4500.0
2019-04-18 11:45:00,124.0,124.14,124.0,124.07,5873.0,114.8152,114.9449,114.8152,114.88,5873.0
2019-04-18 11:50:00,124.1,124.1,123.9,123.92,12143.0,114.9078,114.9078,114.7226,114.7412,12143.0
2019-04-18 11:55:00,123.92,124.0,123.92,123.95,8172.0,114.7412,114.8152,114.7412,114.7689,8172.0
2019-04-18 12:00:00,123.97,124.0,123.94,124.0,10845.0,114.7875,114.8152,114.7597,114.8152,10845.0
2019-04-18 12:05:00,123.98,124.0,123.95,124.0,7643.0,114.7967,114.8152,114.7689,114.8152,7643.0
2019-04-18 12:10:00,124.0,124.03,123.96,123.98,12401.0,114.8152,114.843,114.7782,114.7967,12401.0
2019-04-18 12:15:00,123.97,124.16,123.97,124.12,10474.0,114.7875,114.9634,114.7875,114.9263,10474.0
2019-04-18 12:20:00,124.11,124.11,123.99,124.0,15830.0,114.9171,114.9171,114.806,114.8152,15830.0
2019-04-18 12:25:00,124.0,124.02,123.85,123.99,9985.0,114.8152,114.8338,114.6763,114.806,9985.0
2019-04-18 12:30:00,123.97,124.03,123.91,123.91,10878.0,114.7875,114.843,114.7319,114.7319,10878.0
2019-04-18 12:35:00,123.95,124.03,123.92,123.95,8872.0,114.7689,114.843,114.7412,114.7689,8872.0
2019-04-18 12:40:00,123.92,123.94,123.87,123.88,6823.0,114.7412,114.7597,114.6949,114.7041,6823.0
2019-04-18 12:45:00,123.88,123.97,123.87,123.9,11845.0,114.7041,114.7875,114.6949,114.7226,11845.0
2019-04-18 12:50:00,123.9,123.92,123.87,123.89,5915.0,114.7226,114.7412,114.6949,114.7134,5915.0
2019-04-18 12:55:00,123.91,123.92,123.85,123.89,15636.0,114.7319,114.7412,114.6763,114.7134,15636.0
2019-04-18 13:00:00,123.89,123.93,123.88,123.9,9511.0,114.7134,114.7504,114.7041,114.7226,9511.0
2019-04-18 13:05:00,123.91,123.92,123.86,123.9,5847.0,114.7319,114.7412,114.6856,114.7226,5847.0
2019-04-18 13:10:00,123.91,123.97,123.87,123.95,85126.0,114.7319,114.7875,114.6949,114.7689,85126.0
2019-04-18 13:15:00,123.93,124.08,123.93,124.03,7953.0,114.7504,114.8893,114.7504,114.843,7953.0
2019-04-18 13:20:00,124.03,124.03,123.96,123.99,4505.0,114.843,114.843,114.7782,114.806,4505.0
2019-04-18 13:25:00,123.99,124.0,123.92,123.96,4636.0,114.806,114.8152,114.7412,114.7782,4636.0
2019-04-18 13:30:00,123.94,123.96,123.92,123.95,3370.0,114.7597,114.7782,114.7412,114.7689,3370.0
2019-04-18 13:35:00,123.95,123.95,123.87,123.91,9212.0,114.7689,114.7689,114.6949,114.7319,9212.0
2019-04-18 13:40:00,123.91,123.96,123.88,123.93,4885.0,114.7319,114.7782,114.7041,114.7504,4885.0
2019-04-18 13:45:00,123.93,123.93,123.86,123.9,6258.0,114.7504,114.7504,114.6856,114.7226,6258.0
2019-04-18 13:50:00,123.89,124.02,123.89,123.99,10473.0,114.7134,114.8338,114.7134,114.806,10473.0
2019-04-18 13:55:00,123.99,124.01,123.92,124.0,6069.0,114.806,114.8245,114.7412,114.8152,6069.0
2019-04-18 14:00:00,124.0,124.0,123.89,123.9,4707.0,114.8152,114.8152,114.7134,114.7226,4707.0
2019-04-18 14:05:00,123.9,123.94,123.88,123.94,8164.0,114.7226,114.7597,114.7041,114.7597,8164.0
2019-04-18 14:10:00,123.93,123.99,123.93,123.95,5428.0,114.7504,114.806,114.7504,114.7689,5428.0
2019-04-18 14:15:00,123.96,124.07,123.95,124.03,11852.0,114.7782,114.88,114.7689,114.843,11852.0
2019-04-18 14:20:00,124.03,124.05,123.98,124.01,6177.0,114.843,114.8615,114.7967,114.8245,6177.0
2019-04-18 14:25:00,124.01,124.02,123.98,124.0,8187.0,114.8245,114.8338,114.7967,114.8152,8187.0
2019-04-18 14:30:00,124.0,124.03,123.95,123.95,12197.0,114.8152,114.843,114.7689,114.7689,12197.0
2019-04-18 14:35:00,123.97,124.03,123.95,124.0,8077.0,114.7875,114.843,114.7689,114.8152,8077.0
2019-04-18 14:40:00,123.97,124.07,123.97,124.07,6699.0,114.7875,114.88,114.7875,114.88,6699.0
2019-04-18 14:45:00,124.07,124.14,124.05,124.13,19622.0,114.88,114.9449,114.8615,114.9356,19622.0
2019-04-18 14:50:00,124.16,124.17,124.13,124.14,8766.0,114.9634,114.9726,114.9356,114.9449,8766.0
2019-04-18 14:55:00,124.16,124.18,124.07,124.16,9756.0,114.9634,114.9819,114.88,114.9634,9756.0
2019-04-18 15:00:00,124.14,124.14,124.11,124.14,4570.0,114.9449,114.9449,114.9171,114.9449,4570.0
2019-04-18 15:05:00,124.14,124.15,124.01,124.04,10218.0,114.9449,114.9541,114.8245,114.8523,10218.0
2019-04-18 15:10:00,124.04,124.13,124.03,124.12,16269.0,114.8523,114.9356,114.843,114.9263,16269.0
2019-04-18 15:15:00,124.12,124.12,124.07,124.1,11281.0,114.9263,114.9263,114.88,114.9078,11281.0
2019-04-18 15:20:00,124.1,124.13,124.04,124.04,8589.0,114.9078,114.9356,114.8523,114.8523,8589.0
2019-04-18 15:25:00,124.05,124.08,124.02,124.07,9696.0,114.8615,114.8893,114.8338,114.88,9696.0
2019-04-18 15:30:00,124.06,124.06,123.95,123.96,127371.0,114.8708,114.8708,114.7689,114.7782,127371.0
2019-04-18 15:35:00,123.96,124.05,123.93,123.96,17531.0,114.7782,114.8615,114.7504,114.7782,17531.0
2019-04-18 15:40:00,123.94,123.94,123.79,123.86,16538.0,114.7597,114.7597,114.6208,114.6856,16538.0
2019-04-18 15:45:00,123.86,123.93,123.82,123.87,24904.0,114.6856,114.7504,114.6486,114.6949,24904.0
2019-04-18 15:50:00,123.89,123.9,123.63,123.66,130639.0,114.7134,114.7226,114.4726,114.5004,130639.0
2019-04-18 15:55:00,123.66,123.75,123.48,123.57,132674.0,114.5004,114.5837,114.3337,114.4171,132674.0
2019-04-22 09:30:00,123.2,123.94,123.02,123.94,31954.0,114.0745,114.7597,113.9078,114.7597,31954.0
2019-04-22 09:35:00,123.85,123.85,123.44,123.55,20807.0,114.6763,114.6763,114.2967,114.3986,20807.0
2019-04-22 09:40:00,123.55,123.67,123.51,123.59,3329.0,114.3986,114.5097,114.3615,114.4356,3329.0
2019-04-22 09:45:00,123.59,123.59,123.5,123.55,5134.0,114.4356,114.4356,114.3523,114.3986,5134.0
2019-04-22 09:50:00,123.55,123.56,123.32,123.52,5819.0,114.3986,114.4078,114.1856,114.3708,5819.0
2019-04-22 09:55:00,123.54,123.54,123.4,123.4,3349.0,114.3893,114.3893,114.2597,114.2597,3349.0
2019-04-22 10:00:00,123.46,123.53,123.4,123.44,4341.0,114.3152,114.38,114.2597,114.2967,4341.0
2019-04-22 10:05:00,123.46,123.53,123.36,123.39,2970.0,114.3152,114.38,114.2226,114.2504,2970.0
2019-04-22 10:10:00,123.4,123.44,123.35,123.37,3950.0,114.2597,114.2967,114.2134,114.2319,3950.0
2019-04-22 10:15:00,123.42,123.42,123.27,123.28,1921.0,114.2782,114.2782,114.1393,114.1486,1921.0
2019-04-22 10:20:00,123.29,123.38,123.26,123.34,1500.0,114.1578,114.2412,114.13,114.2041,1500.0
2019-04-22 10:25:00,123.35,123.38,123.28,123.32,5115.0,114.2134,114.2412,114.1486,114.1856,5115.0
2019-04-22 10:30:00,123.33,123.47,123.32,123.47,3391.0,114.1949,114.3245,114.1856,114.3245,3391.0
2019-04-22 10:35:00,123.54,123.63,123.52,123.55,3700.0,114.3893,114.4726,114.3708,114.3986,3700.0
2019-04-22 10:40:00,123.58,123.58,123.37,123.38,5520.0,114.4263,114.4263,114.2319,114.2412,5520.0
2019-04-22 10:45:00,123.38,123.56,123.37,123.56,4892.0,114.2412,114.4078,114.2319,114.4078,4892.0
2019-04-22 10:50:00,123.52,123.61,123.52,123.61,4210.0,114.3708,114.4541,114.3708,114.4541,4210.0
2019-04-22 10:55:00,123.6,123.66,123.5,123.55,9841.0,114.4449,114.5004,114.3523,114.3986,9841.0
2019-04-22 11:00:00,123.53,123.68,123.52,123.58,7502.0,114.38,114.5189,114.3708,114.4263,7502.0
2019-04-22 11:05:00,123.55,123.68,123.53,123.68,4855.0,114.3986,114.5189,114.38,114.5189,4855.0
2019-04-22 11:10:00,123.68,123.86,123.66,123.86,5076.0,114.5189,114.6856,114.5004,114.6856,5076.0
2019-04-22 11:15:00,123.83,123.86,123.79,123.85,6499.0,114.6578,114.6856,114.6208,114.6763,6499.0
2019-04-22 11:20:00,123.86,123.88,123.8,123.84,2990.0,114.6856,114.7041,114.63,114.6671,2990.0
2019-04-22 11:25:00,123.84,123.87,123.71,123.83,7862.0,114.6671,114.6949,114.5467,114.6578,7862.0
2019-04-22 11:30:00,123.8,123.9,123.79,123.88,3824.0,114.63,114.7226,114.6208,114.7041,3824.0
2019-04-22 11:35:00,123.86,123.88,123.84,123.86,2440.0,114.6856,114.7041,114.6671,114.6856,2440.0
2019-04-22 11:40:00,123.88,123.91,123.85,123.86,6183.0,114.7041,114.7319,114.6763,114.6856,6183.0
2019-04-22 11:45:00,123.84,123.91,123.84,123.9,4620.0,114.6671,114.7319,114.6671,114.7226,4620.0
2019-04-22 11:50:00,123.92,123.97,123.88,123.96,4825.0,114.7412,114.7875,114.7041,114.7782,4825.0
2019-04-22 11:55:00,123.98,124.03,123.95,123.96,5132.0,114.7967,114.843,114.7689,114.7782,5132.0
2019-04-22 12:00:00,123.96,123.97,123.92,123.93,3001.0,114.7782,114.7875,114.7412,114.7504,3001.0
2019-04-22 12:05:00,123.97,124.03,123.94,123.97,2968.0,114.7875,114.843,114.7597,114.7875,2968.0
2019-04-22 12:10:00,124.0,124.0,123.93,123.94,4193.0,114.8152,114.8152,114.7504,114.7597,4193.0
2019-04-22 12:15:00,123.94,123.97,123.94,123.94,4841.0,114.7597,114.7875,114.7597,114.7597,4841.0
2019-04-22 12:20:00,123.94,123.98,123.77,123.8,8421.0,114.7597,114.7967,114.6023,114.63,8421.0
2019-04-22 12:25:00,123.8,123.9,123.78,123.78,5601.0,114.63,114.7226,114.6115,114.6115,5601.0
2019-04-22 12:30:00,123.76,123.94,123.73,123.77,9217.0,114.593,114.7597,114.5652,114.6023,9217.0
2019-04-22 12:35:00,123.76,123.81,123.74,123.81,2085.0,114.593,114.6393,114.5745,114.6393,2085.0
2019-04-22 12:40:00,123.8,123.83,123.76,123.81,4028.0,114.63,114.6578,114.593,114.6393,4028.0
2019-04-22 12:45:00,123.82,123.92,123.82,123.83,4385.0,114.6486,114.7412,114.6486,114.6578,4385.0
2019-04-22 12:50:00,123.86,123.87,123.75,123.78,6370.0,114.6856,114.6949,114.5837,114.6115,6370.0
2019-04-22 12:55:00,123.79,123.8,123.66,123.67,3300.0,114.6208,114.63,114.5004,114.5097,3300.0
2019-04-22 13:00:00,123.66,123.77,123.64,123.74,13288.0,114.5004,114.6023,114.4819,114.5745,13288.0
2019-04-22 13:05:00,123.73,123.86,123.7,123.84,30370.0,114.5652,114.6856,114.5375,114.6671,30370.0
2019-04-22 13:10:00,123.85,123.89,123.8,123.85,16503.0,114.6763,114.7134,114.63,114.6763,16503.0
2019-04-22 13:15:00,123.87,123.93,123.74,123.83,16615.0,114.6949,114.7504,114.5745,114.6578,16615.0
2019-04-22 13:20:00,123.83,123.86,123.82,123.86,14297.0,114.6578,114.6856,114.6486,114.6856,14297.0
2019-04-22 13:25:00,123.86,123.87,123.8,123.83,5763.0,114.6856,114.6949,114.63,114.6578,5763.0
2019-04-22 13:30:00,123.83,123.91,123.83,123.86,6169.0,114.6578,114.7319,114.6578,114.6856,6169.0
2019-04-22 13:35:00,123.86,123.9,123.82,123.85,7447.0,114.6856,114.7226,114.6486,114.6763,7447.0
2019-04-22 13:40:00,123.86,123.89,123.84,123.89,3880.0,114.6856,114.7134,114.6671,114.7134,3880.0
2019-04-22 13:45:00,123.9,123.9,123.85,123.88,2459.0,114.7226,114.7226,114.6763,114.7041,2459.0
2019-04-22 13:50:00,123.87,123.91,123.85,123.87,10185.0,114.6949,114.7319,114.6763,114.6949,10185.0
2019-04-22 13:55:00,123.86,123.86,123.8,123.83,5244.0,114.6856,114.6856,114.63,114.6578,5244.0
2019-04-22 14:00:00,123.83,123.84,123.8,123.82,5446.0,114.6578,114.6671,114.63,114.6486,5446.0
2019-04-22 14:05:00,123.82,123.85,123.8,123.84,5304.0,114.6486,114.6763,114.63,114.6671,5304.0
2019-04-22 14:10:00,123.85,123.91,123.8,123.91,5480.0,114.6763,114.7319,114.63,114.7319,5480.0
2019-04-22 14:15:00,123.91,123.91,123.81,123.83,5014.0,114.7319,114.7319,114.6393,114.6578,5014.0
2019-04-22 14:20:00,123.81,123.82,123.7,123.72,7047.0,114.6393,114.6486,114.5375,114.556,7047.0
2019-04-22 14:25:00,123.7,123.72,123.55,123.56,9585.0,114.5375,114.556,114.3986,114.4078,9585.0
2019-04-22 14:30:00,123.56,123.56,123.38,123.38,8588.0,114.4078,114.4078,114.2412,114.2412,8588.0
2019-04-22 14:35:00,123.38,123.41,123.29,123.41,9150.0,114.2412,114.2689,114.1578,114.2689,9150.0
2019-04-22 14:40:00,123.41,123.41,123.25,123.27,11154.0,114.2689,114.2689,114.1208,114.1393,11154.0
2019-04-22 14:45:00,123.26,123.26,123.15,123.16,4080.0,114.13,114.13,114.0282,114.0375,4080.0
2019-04-22 14:50:00,123.17,123.17,122.98,123.0,26048.0,114.0467,114.0467,113.8708,113.8893,26048.0
2019-04-22 14:55:00,123.01,123.16,122.99,123.13,13805.0,113.8986,114.0375,113.88,114.0097,13805.0
2019-04-22 15:00:00,123.13,123.26,123.05,123.26,19532.0,114.0097,114.13,113.9356,114.13,19532.0
2019-04-22 15:05:00,123.23,123.29,123.2,123.26,11097.0,114.1023,114.1578,114.0745,114.13,11097.0
2019-04-22 15:10:00,123.25,123.3,123.22,123.22,4677.0,114.1208,114.1671,114.093,114.093,4677.0
2019-04-22 15:15:00,123.22,123.22,123.16,123.19,7908.0,114.093,114.093,114.0375,114.0652,7908.0
2019-04-22 15:20:00,123.18,123.26,123.17,123.19,7570.0,114.056,114.13,114.0467,114.0652,7570.0
2019-04-22 15:25:00,123.2,123.22,123.14,123.15,5795.0,114.0745,114.093,114.0189,114.0282,5795.0
2019-04-22 15:30:00,123.17,123.26,123.13,123.21,19540.0,114.0467,114.13,114.0097,114.0837,19540.0
2019-04-22 15:35:00,123.21,123.33,123.2,123.33,15803.0,114.0837,114.1949,114.0745,114.1949,15803.0
2019-04-22 15:40:00,123.33,123.47,123.32,123.47,12787.0,114.1949,114.3245,114.1856,114.3245,12787.0
2019-04-22 15:45:00,123.49,123.54,123.44,123.54,47551.0,114.343,114.3893,114.2967,114.3893,47551.0
2019-04-22 15:50:00,123.55,123.59,123.51,123.58,38169.0,114.3986,114.4356,114.3615,114.4263,38169.0
2019-04-22 15:55:00,123.6,123.61,123.47,123.57,78924.0,114.4449,114.4541,114.3245,114.4171,78924.0
2019-04-23 09:30:00,123.66,123.96,123.02,123.08,40535.0,114.5004,114.7782,113.9078,113.9634,40535.0
2019-04-23 09:35:00,123.08,123.17,122.84,122.92,7851.0,113.9634,114.0467,113.7412,113.8152,7851.0
2019-04-23 09:40:00,123.01,123.06,122.88,122.93,177913.0,113.8986,113.9449,113.7782,113.8245,177913.0
2019-04-23 09:45:00,122.9,122.93,122.63,122.86,60638.0,113.7967,113.8245,113.5467,113.7597,60638.0
2019-04-23 09:50:00,122.89,123.13,122.88,123.08,12167.0,113.7875,114.0097,113.7782,113.9634,12167.0
2019-04-23 09:55:00,123.13,123.49,123.13,123.32,9096.0,114.0097,114.343,114.0097,114.1856,9096.0
2019-04-23 10:00:00,123.33,123.76,123.32,123.76,14533.0,114.1949,114.593,114.1856,114.593,14533.0
2019-04-23 10:05:00,123.7,123.76,123.53,123.55,5591.0,114.5375,114.593,114.38,114.3986,5591.0
2019-04-23 10:10:00,123.55,123.72,123.48,123.5,11740.0,114.3986,114.556,114.3337,114.3523,11740.0
2019-04-23 10:15:00,123.49,123.62,123.46,123.56,7315.0,114.343,114.4634,114.3152,114.4078,7315.0
2019-04-23 10:20:00,123.54,123.77,123.54,123.74,2600.0,114.3893,114.6023,114.3893,114.5745,2600.0
2019-04-23 10:25:00,123.81,123.94,123.79,123.92,22632.0,114.6393,114.7597,114.6208,114.7412,22632.0
2019-04-23 10:30:00,123.94,124.04,123.9,124.02,4711.0,114.7597,114.8523,114.7226,114.8338,4711.0
2019-04-23 10:35:00,124.05,124.1,123.99,124.06,8941.0,114.8615,114.9078,114.806,114.8708,8941.0
2019-04-23 10:40:00,124.06,124.07,123.85,123.91,6786.0,114.8708,114.88,114.6763,114.7319,6786.0
2019-04-23 10:45:00,123.88,123.91,123.82,123.83,4628.0,114.7041,114.7319,114.6486,114.6578,4628.0
2019-04-23 10:50:00,123.87,123.9,123.8,123.8,2972.0,114.6949,114.7226,114.63,114.63,2972.0
2019-04-23 10:55:00,123.8,123.82,123.7,123.77,4121.0,114.63,114.6486,114.5375,114.6023,4121.0
2019-04-23 11:00:00,123.76,123.83,123.76,123.83,3121.0,114.593,114.6578,114.593,114.6578,3121.0
2019-04-23 11:05:00,123.81,123.81,123.65,123.75,4300.0,114.6393,114.6393,114.4912,114.5837,4300.0
2019-04-23 11:10:00,123.78,124.0,123.78,123.96,4328.0,114.6115,114.8152,114.6115,114.7782,4328.0
2019-04-23 11:15:00,123.96,123.97,123.89,123.92,6482.0,114.7782,114.7875,114.7134,114.7412,6482.0
2019-04-23 11:20:00,123.93,124.03,123.77,124.02,5895.0,114.7504,114.843,114.6023,114.8338,5895.0
2019-04-23 11:25:00,123.97,124.13,123.96,124.02,5803.0,114.7875,114.9356,114.7782,114.8338,5803.0
2019-04-23 11:30:00,124.02,124.21,123.95,124.2,6718.0,114.8338,115.0097,114.7689,115.0004,6718.0
2019-04-23 11:35:00,124.17,124.27,124.15,124.24,7952.0,114.9726,115.0652,114.9541,115.0375,7952.0
2019-04-23 11:40:00,124.24,124.26,124.15,124.26,7157.0,115.0375,115.056,114.9541,115.056,7157.0
2019-04-23 11:45:00,124.22,124.25,124.15,124.25,5816.0,115.0189,115.0467,114.9541,115.0467,5816.0
2019-04-23 11:50:00,124.22,124.24,124.14,124.14,7064.0,115.0189,115.0375,114.9449,114.9449,7064.0
2019-04-23 11:55:00,124.17,124.17,124.1,124.12,4014.0,114.9726,114.9726,114.9078,114.9263,4014.0
2019-04-23 12:00:00,124.09,124.21,124.09,124.21,6741.0,114.8986,115.0097,114.8986,115.0097,6741.0
2019-04-23 12:05:00,124.24,124.38,124.21,124.34,8202.0,115.0375,115.1671,115.0097,115.13,8202.0
2019-04-23 12:10:00,124.33,124.34,124.27,124.34,4155.0,115.1208,115.13,115.0652,115.13,4155.0
2019-04-23 12:15:00,124.33,124.43,124.33,124.42,2570.0,115.1208,115.2134,115.1208,115.2041,2570.0
2019-04-23 12:20:00,124.37,124.37,124.25,124.29,5386.0,115.1578,115.1578,115.0467,115.0838,5386.0
2019-04-23 12:25:00,124.31,124.37,124.27,124.37,5020.0,115.1023,115.1578,115.0652,115.1578,5020.0
2019-04-23 12:30:00,124.36,124.37,124.24,124.27,2867.0,115.1486,115.1578,115.0375,115.0652,2867.0
2019-04-23 12:35:00,124.27,124.27,124.15,124.17,3575.0,115.0652,115.0652,114.9541,114.9726,3575.0
2019-04-23 12:40:00,124.2,124.24,124.15,124.15,4600.0,115.0004,115.0375,114.9541,114.9541,4600.0
2019-04-23 12:45:00,124.15,124.25,124.15,124.21,6601.0,114.9541,115.0467,114.9541,115.0097,6601.0
2019-04-23 12:50:00,124.21,124.22,124.18,124.21,3715.0,115.0097,115.0189,114.9819,115.0097,3715.0
2019-04-23 12:55:00,124.18,124.18,124.14,124.18,3787.0,114.9819,114.9819,114.9449,114.9819,3787.0
2019-04-23 13:00:00,124.18,124.36,124.17,124.31,4441.0,114.9819,115.1486,114.9726,115.1023,4441.0
2019-04-23 13:05:00,124.32,124.32,124.25,124.26,3077.0,115.1115,115.1115,115.0467,115.056,3077.0
2019-04-23 13:10:00,124.27,124.35,124.27,124.35,4563.0,115.0652,115.1393,115.0652,115.1393,4563.0
2019-04-23 13:15:00,124.32,124.32,124.22,124.26,4693.0,115.1115,115.1115,115.0189,115.056,4693.0
2019-04-23 13:20:00,124.26,124.32,124.25,124.28,3496.0,115.056,115.1115,115.0467,115.0745,3496.0
2019-04-23 13:25:00,124.29,124.39,124.25,124.31,29167.0,115.0838,115.1763,115.0467,115.1023,29167.0
2019-04-23 13:30:00,124.3,124.39,124.3,124.39,6130.0,115.093,115.1763,115.093,115.1763,6130.0
2019-04-23 13:35:00,124.39,124.41,124.37,124.39,2998.0,115.1763,115.1949,115.1578,115.1763,2998.0
2019-04-23 13:40:00,124.39,124.39,124.26,124.27,5756.0,115.1763,115.1763,115.056,115.0652,5756.0
2019-04-23 13:45:00,124.26,124.26,124.19,124.24,4962.0,115.056,115.056,114.9912,115.0375,4962.0
2019-04-23 13:50:00,124.23,124.35,124.22,124.32,6143.0,115.0282,115.1393,115.0189,115.1115,6143.0
2019-04-23 13:55:00,124.32,124.44,124.32,124.41,5224.0,115.1115,115.2226,115.1115,115.1949,5224.0
2019-04-23 14:00:00,124.4,124.49,124.39,124.43,7259.0,115.1856,115.2689,115.1763,115.2134,7259.0
2019-04-23 14:05:00,124.43,124.44,124.37,124.43,3691.0,115.2134,115.2226,115.1578,115.2134,3691.0
2019-04-23 14:10:00,124.43,124.46,124.32,124.36,8441.0,115.2134,115.2412,115.1115,115.1486,8441.0
2019-04-23 14:15:00,124.35,124.36,124.29,124.33,4929.0,115.1393,115.1486,115.0838,115.1208,4929.0
2019-04-23 14:20:00,124.33,124.39,124.3,124.36,5465.0,115.1208,115.1763,115.093,115.1486,5465.0
2019-04-23 14:25:00,124.38,124.51,124.38,124.47,2106.0,115.1671,115.2875,115.1671,115.2504,2106.0
2019-04-23 14:30:00,124.46,124.58,124.45,124.51,10971.0,115.2412,115.3523,115.2319,115.2875,10971.0
2019-04-23 14:35:00,124.5,124.51,124.47,124.48,2508.0,115.2782,115.2875,115.2504,115.2597,2508.0
2019-04-23 14:40:00,124.5,124.5,124.45,124.46,3600.0,115.2782,115.2782,115.2319,115.2412,3600.0
2019-04-23 14:45:00,124.46,124.47,124.37,124.4,8206.0,115.2412,115.2504,115.1578,115.1856,8206.0
2019-04-23 14:50:00,124.37,124.37,124.28,124.33,7555.0,115.1578,115.1578,115.0745,115.1208,7555.0
2019-04-23 14:55:00,124.37,124.37,124.19,124.19,6050.0,115.1578,115.1578,114.9912,114.9912,6050.0
2019-04-23 15:00:00,124.17,124.26,124.14,124.24,9568.0,114.9726,115.056,114.9449,115.0375,9568.0
2019-04-23 15:05:00,124.25,124.3,124.24,124.27,4829.0,115.0467,115.093,115.0375,115.0652,4829.0
2019-04-23 15:10:00,124.3,124.34,124.28,124.29,5820.0,115.093,115.13,115.0745,115.0838,5820.0
2019-04-23 15:15:00,124.27,124.28,124.21,124.25,3978.0,115.0652,115.0745,115.0097,115.0467,3978.0
2019-04-23 15:20:00,124.26,124.3,124.2,124.27,7816.0,115.056,115.093,115.0004,115.0652,7816.0
2019-04-23 15:25:00,124.25,124.25,124.19,124.24,8735.0,115.0467,115.0467,114.9912,115.0375,8735.0
2019-04-23 15:30:00,124.24,124.28,124.2,124.25,8658.0,115.0375,115.0745,115.0004,115.0467,8658.0
2019-04-23 15:35:00,124.25,124.31,124.23,124.3,6854.0,115.0467,115.1023,115.0282,115.093,6854.0
2019-04-23 15:40:00,124.3,124.3,124.22,124.24,7700.0,115.093,115.093,115.0189,115.0375,7700.0
2019-04-23 15:45:00,124.24,124.29,124.22,124.29,15031.0,115.0375,115.0838,115.0189,115.0838,15031.0
2019-04-23 15:50:00,124.28,124.43,124.27,124.4,18137.0,115.0745,115.2134,115.0652,115.1856,18137.0
2019-04-23 15:55:00,124.41,124.45,124.22,124.24,67330.0,115.1949,115.2319,115.0189,115.0375,67330.0
2019-04-24 09:30:00,124.62,125.87,124.22,125.56,41920.0,115.3893,116.5467,115.0189,116.2597,41920.0
2019-04-24 09:35:00,125.45,125.78,125.36,125.57,22988.0,116.1578,116.4634,116.0745,116.2689,22988.0
2019-04-24 09:40:00,125.62,125.96,125.62,125.84,7398.0,116.3152,116.6301,116.3152,116.5189,7398.0
2019-04-24 09:45:00,125.84,126.03,125.8,125.88,9284.0,116.5189,116.6949,116.4819,116.556,9284.0
2019-04-24 09:50:00,125.88,125.96,125.71,125.78,4952.0,116.556,116.6301,116.3986,116.4634,4952.0
2019-04-24 09:55:00,125.75,125.79,125.58,125.71,12595.0,116.4356,116.4726,116.2782,116.3986,12595.0
2019-04-24 10:00:00,125.71,125.97,125.64,125.86,7270.0,116.3986,116.6393,116.3338,116.5375,7270.0
2019-04-24 10:05:00,125.92,125.98,125.78,125.98,3902.0,116.593,116.6486,116.4634,116.6486,3902.0
2019-04-24 10:10:00,125.93,126.01,125.85,125.94,5197.0,116.6023,116.6763,116.5282,116.6115,5197.0
2019-04-24 10:15:00,125.85,125.99,125.8,125.81,9281.0,116.5282,116.6578,116.4819,116.4912,9281.0
2019-04-24 10:20:00,125.82,125.82,125.6,125.68,8266.0,116.5004,116.5004,116.2967,116.3708,8266.0
2019-04-24 10:25:00,125.64,125.68,125.53,125.53,2700.0,116.3338,116.3708,116.2319,116.2319,2700.0
2019-04-24 10:30:00,125.57,125.82,125.48,125.82,17597.0,116.2689,116.5004,116.1856,116.5004,17597.0
2019-04-24 10:35:00,125.81,125.94,125.81,125.83,3263.0,116.4912,116.6115,116.4912,116.5097,3263.0
2019-04-24 10:40:00,125.82,125.88,125.71,125.74,5747.0,116.5004,116.556,116.3986,116.4263,5747.0
2019-04-24 10:45:00,125.72,125.76,125.65,125.69,1363.0,116.4078,116.4449,116.343,116.3801,1363.0
2019-04-24 10:50:00,125.72,125.87,125.67,125.79,5820.0,116.4078,116.5467,116.3615,116.4726,5820.0
2019-04-24 10:55:00,125.79,126.01,125.79,126.01,8690.0,116.4726,116.6763,116.4726,116.6763,8690.0
2019-04-24 11:00:00,125.99,126.08,125.93,126.08,4904.0,116.6578,116.7412,116.6023,116.7412,4904.0
2019-04-24 11:05:00,126.05,126.06,125.91,126.01,6426.0,116.7134,116.7226,116.5838,116.6763,6426.0
2019-04-24 11:10:00,126.05,126.06,125.84,125.84,4979.0,116.7134,116.7226,116.5189,116.5189,4979.0
2019-04-24 11:15:00,125.85,125.86,125.75,125.82,4628.0,116.5282,116.5375,116.4356,116.5004,4628.0
2019-04-24 11:20:00,125.82,125.82,125.78,125.8,3230.0,116.5004,116.5004,116.4634,116.4819,3230.0
2019-04-24 11:25:00,125.76,125.86,125.75,125.84,7400.0,116.4449,116.5375,116.4356,116.5189,7400.0
2019-04-24 11:30:00,125.84,125.89,125.75,125.79,6386.0,116.5189,116.5652,116.4356,116.4726,6386.0
2019-04-24 11:35:00,125.82,125.83,125.68,125.74,10410.0,116.5004,116.5097,116.3708,116.4263,10410.0
2019-04-24 11:40:00,125.71,125.72,125.53,125.63,4100.0,116.3986,116.4078,116.2319,116.3245,4100.0
2019-04-24 11:45:00,125.57,125.57,125.37,125.52,92929.0,116.2689,116.2689,116.0838,116.2226,92929.0
2019-04-24 11:50:00,125.5,125.5,125.42,125.47,2016.0,116.2041,116.2041,116.1301,116.1763,2016.0
2019-04-24 11:55:00,125.43,125.43,125.36,125.4,3252.0,116.1393,116.1393,116.0745,116.1115,3252.0
2019-04-24 12:00:00,125.41,125.5,125.39,125.43,3033.0,116.1208,116.2041,116.1023,116.1393,3033.0
2019-04-24 12:05:00,125.43,125.43,125.3,125.41,3417.0,116.1393,116.1393,116.0189,116.1208,3417.0
2019-04-24 12:10:00,125.41,125.5,125.39,125.46,7325.0,116.1208,116.2041,116.1023,116.1671,7325.0
2019-04-24 12:15:00,125.44,125.52,125.44,125.44,2510.0,116.1486,116.2226,116.1486,116.1486,2510.0
2019-04-24 12:20:00,125.48,125.48,125.37,125.37,2618.0,116.1856,116.1856,116.0838,116.0838,2618.0
2019-04-24 12:25:00,125.37,125.37,125.2,125.2,8116.0,116.0838,116.0838,115.9263,115.9263,8116.0
2019-04-24 12:30:00,125.2,125.22,125.15,125.2,3574.0,115.9263,115.9449,115.8801,115.9263,3574.0
2019-04-24 12:35:00,125.23,125.31,125.23,125.28,6650.0,115.9541,116.0282,115.9541,116.0004,6650.0
2019-04-24 12:40:00,125.29,125.29,125.14,125.15,5826.0,116.0097,116.0097,115.8708,115.8801,5826.0
2019-04-24 12:45:00,125.17,125.31,125.17,125.27,1800.0,115.8986,116.0282,115.8986,115.9912,1800.0
2019-04-24 12:50:00,125.3,125.32,125.27,125.3,1701.0,116.0189,116.0375,115.9912,116.0189,1701.0
2019-04-24 12:55:00,125.31,125.35,125.26,125.32,4461.0,116.0282,116.0652,115.9819,116.0375,4461.0
2019-04-24 13:00:00,125.28,125.35,125.25,125.35,4503.0,116.0004,116.0652,115.9726,116.0652,4503.0
2019-04-24 13:05:00,125.32,125.38,125.32,125.37,3281.0,116.0375,116.093,116.0375,116.0838,3281.0
2019-04-24 13:10:00,125.37,125.39,125.31,125.32,4738.0,116.0838,116.1023,116.0282,116.0375,4738.0
2019-04-24 13:15:00,125.33,125.5,125.33,125.5,3339.0,116.0467,116.2041,116.0467,116.2041,3339.0
2019-04-24 13:20:00,125.5,125.53,125.45,125.53,2496.0,116.2041,116.2319,116.1578,116.2319,2496.0
2019-04-24 13:25:00,125.51,125.71,125.51,125.6,90773.0,116.2134,116.3986,116.2134,116.2967,90773.0
2019-04-24 13:30:00,125.58,125.98,125.57,125.88,10000.0,116.2782,116.6486,116.2689,116.556,10000.0
2019-04-24 13:35:00,125.85,125.93,125.8,125.93,3350.0,116.5282,116.6023,116.4819,116.6023,3350.0
2019-04-24 13:40:00,125.92,125.94,125.84,125.84,5933.0,116.593,116.6115,116.5189,116.5189,5933.0
2019-04-24 13:45:00,125.86,125.99,125.86,125.97,1709.0,116.5375,116.6578,116.5375,116.6393,1709.0
2019-04-24 13:50:00,125.99,125.99,125.85,125.9,2210.0,116.6578,116.6578,116.5282,116.5745,2210.0
2019-04-24 13:55:00,125.94,125.96,125.9,125.9,1378.0,116.6115,116.6301,116.5745,116.5745,1378.0
2019-04-24 14:00:00,125.91,125.91,125.84,125.86,1240.0,116.5838,116.5838,116.5189,116.5375,1240.0
2019-04-24 14:05:00,125.86,125.86,125.77,125.85,2469.0,116.5375,116.5375,116.4541,116.5282,2469.0
2019-04-24 14:10:00,125.85,125.88,125.77,125.8,2713.0,116.5282,116.556,116.4541,116.4819,2713.0
2019-04-24 14:15:00,125.76,125.85,125.74,125.75,5900.0,116.4449,116.5282,116.4263,116.4356,5900.0
2019-04-24 14:20:00,125.75,125.88,125.75,125.82,7000.0,116.4356,116.556,116.4356,116.5004,7000.0
2019-04-24 14:25:00,125.86,125.96,125.84,125.96,4685.0,116.5375,116.6301,116.5189,116.6301,4685.0
2019-04-24 14:30:00,125.97,126.0,125.88,125.97,6953.0,116.6393,116.6671,116.556,116.6393,6953.0
2019-04-24 14:35:00,125.97,125.97,125.88,125.94,2780.0,116.6393,116.6393,116.556,116.6115,2780.0
2019-04-24 14:40:00,125.96,126.06,125.95,126.01,4093.0,116.6301,116.7226,116.6208,116.6763,4093.0
2019-04-24 14:45:00,126.02,126.03,125.98,126.0,3261.0,116.6856,116.6949,116.6486,116.6671,3261.0
2019-04-24 14:50:00,126.01,126.06,126.0,126.03,2401.0,116.6763,116.7226,116.6671,116.6949,2401.0
2019-04-24 14:55:00,126.03,126.08,126.02,126.05,5330.0,116.6949,116.7412,116.6856,116.7134,5330.0
2019-04-24 15:00:00,126.05,126.1,126.01,126.05,8555.0,116.7134,116.7597,116.6763,116.7134,8555.0
2019-04-24 15:05:00,126.05,126.13,126.01,126.13,4097.0,116.7134,116.7875,116.6763,116.7875,4097.0
2019-04-24 15:10:00,126.13,126.14,126.09,126.13,5983.0,116.7875,116.7967,116.7504,116.7875,5983.0
2019-04-24 15:15:00,126.14,126.19,126.11,126.16,89563.0,116.7967,116.843,116.7689,116.8152,89563.0
2019-04-24 15:20:00,126.16,126.18,126.11,126.11,7832.0,116.8152,116.8338,116.7689,116.7689,7832.0
2019-04-24 15:25:00,126.14,126.18,126.11,126.18,6745.0,116.7967,116.8338,116.7689,116.8338,6745.0
2019-04-24 15:30:00,126.19,126.23,126.12,126.12,29325.0,116.843,116.8801,116.7782,116.7782,29325.0
2019-04-24 15:35:00,126.13,126.23,126.12,126.22,5338.0,116.7875,116.8801,116.7782,116.8708,5338.0
2019-04-24 15:40:00,126.22,126.36,126.19,126.36,68232.0,116.8708,117.0004,116.843,117.0004,68232.0
2019-04-24 15:45:00,126.38,126.48,126.34,126.43,17377.0,117.0189,117.1115,116.9819,117.0652,17377.0
2019-04-24 15:50:00,126.42,126.43,126.08,126.12,33650.0,117.056,117.0652,116.7412,116.7782,33650.0
2019-04-24 15:55:00,126.11,126.14,125.98,126.03,35494.0,116.7689,116.7967,116.6486,116.6949,35494.0
2019-04-25 09:30:00,125.96,126.12,125.55,125.72,21161.0,116.6301,116.7782,116.2504,116.4078,21161.0
2019-04-25 09:35:00,125.77,126.37,125.75,126.28,11501.0,116.4541,117.0097,116.4356,116.9264,11501.0
2019-04-25 09:40:00,126.4,126.54,126.09,126.19,11362.0,117.0375,117.1671,116.7504,116.843,11362.0
2019-04-25 09:45:00,126.16,126.6,126.03,126.6,8567.0,116.8152,117.2226,116.6949,117.2226,8567.0
2019-04-25 09:50:00,126.59,126.6,126.38,126.48,7985.0,117.2134,117.2226,117.0189,117.1115,7985.0
2019-04-25 09:55:00,126.52,126.68,126.48,126.51,4335.0,117.1486,117.2967,117.1115,117.1393,4335.0
2019-04-25 10:00:00,126.51,126.51,125.96,126.04,4124.0,117.1393,117.1393,116.6301,116.7041,4124.0
2019-04-25 10:05:00,126.0,126.06,125.89,125.99,4697.0,116.6671,116.7226,116.5652,116.6578,4697.0
2019-04-25 10:10:00,126.05,126.19,125.99,126.0,5460.0,116.7134,116.843,116.6578,116.6671,5460.0
2019-04-25 10:15:00,126.0,126.11,125.97,126.11,3322.0,116.6671,116.7689,116.6393,116.7689,3322.0
2019-04-25 10:20:00,126.08,126.08,125.89,125.89,3906.0,116.7412,116.7412,116.5652,116.5652,3906.0
2019-04-25 10:25:00,125.95,126.0,125.87,125.92,35305.0,116.6208,116.6671,116.5467,116.593,35305.0
2019-04-25 10:30:00,125.89,125.92,125.6,125.64,15222.0,116.5652,116.593,116.2967,116.3338,15222.0
2019-04-25 10:35:00,125.67,125.9,125.64,125.83,9239.0,116.3615,116.5745,116.3338,116.5097,9239.0
2019-04-25 10:40:00,125.94,125.98,125.83,125.97,6984.0,116.6115,116.6486,116.5097,116.6393,6984.0
2019-04-25 10:45:00,125.97,126.18,125.97,125.99,7135.0,116.6393,116.8338,116.6393,116.6578,7135.0
2019-04-25 10:50:00,126.04,126.15,126.01,126.07,3000.0,116.7041,116.806,116.6763,116.7319,3000.0
2019-04-25 10:55:00,126.07,126.4,126.03,126.35,7503.0,116.7319,117.0375,116.6949,116.9912,7503.0
2019-04-25 11:00:00,126.37,126.5,126.22,126.25,6415.0,117.0097,117.1301,116.8708,116.8986,6415.0
2019-04-25 11:05:00,126.18,126.21,126.09,126.11,7667.0,116.8338,116.8615,116.7504,116.7689,7667.0
2019-04-25 11:10:00,126.1,126.14,126.0,126.03,9089.0,116.7597,116.7967,116.6671,116.6949,9089.0
2019-04-25 11:15:00,126.04,126.17,126.04,126.17,4222.0,116.7041,116.8245,116.7041,116.8245,4222.0
2019-04-25 11:20:00,126.2,126.35,126.17,126.3,13183.0,116.8523,116.9912,116.8245,116.9449,13183.0
2019-04-25 11:25:00,126.32,126.43,126.28,126.33,15952.0,116.9634,117.0652,116.9264,116.9726,15952.0
2019-04-25 11:30:00,126.33,126.56,126.32,126.47,6925.0,116.9726,117.1856,116.9634,117.1023,6925.0
2019-04-25 11:35:00,126.51,126.63,126.5,126.59,4785.0,117.1393,117.2504,117.1301,117.2134,4785.0
2019-04-25 11:40:00,126.56,126.84,126.52,126.81,6424.0,117.1856,117.4449,117.1486,117.4171,6424.0
2019-04-25 11:45:00,126.81,126.82,126.63,126.64,5118.0,117.4171,117.4264,117.2504,117.2597,5118.0
2019-04-25 11:50:00,126.62,126.65,126.55,126.6,6300.0,117.2412,117.2689,117.1764,117.2226,6300.0
2019-04-25 11:55:00,126.63,126.71,126.58,126.59,3501.0,117.2504,117.3245,117.2041,117.2134,3501.0
2019-04-25 12:00:00,126.59,126.64,126.56,126.56,7015.0,117.2134,117.2597,117.1856,117.1856,7015.0
2019-04-25 12:05:00,126.56,126.69,126.56,126.67,4650.0,117.1856,117.306,117.1856,117.2875,4650.0
2019-04-25 12:10:00,126.7,126.7,126.47,126.48,9852.0,117.3152,117.3152,117.1023,117.1115,9852.0
2019-04-25 12:15:00,126.48,126.61,126.47,126.61,2241.0,117.1115,117.2319,117.1023,117.2319,2241.0
2019-04-25 12:20:00,126.61,126.62,126.52,126.53,3160.0,117.2319,117.2412,117.1486,117.1578,3160.0
2019-04-25 12:25:00,126.53,126.57,126.41,126.42,6611.0,117.1578,117.1949,117.0467,117.056,6611.0
2019-04-25 12:30:00,126.43,126.49,126.42,126.44,8300.0,117.0652,117.1208,117.056,117.0745,8300.0
2019-04-25 12:35:00,126.44,126.6,126.44,126.55,18358.0,117.0745,117.2226,117.0745,117.1764,18358.0
2019-04-25 12:40:00,126.48,126.5,126.38,126.43,4700.0,117.1115,117.1301,117.0189,117.0652,4700.0
2019-04-25 12:45:00,126.43,126.59,126.41,126.59,8939.0,117.0652,117.2134,117.0467,117.2134,8939.0
2019-04-25 12:50:00,126.57,126.59,126.45,126.57,15235.0,117.1949,117.2134,117.0838,117.1949,15235.0
2019-04-25 12:55:00,126.57,126.69,126.51,126.66,8251.0,117.1949,117.306,117.1393,117.2782,8251.0
2019-04-25 13:00:00,126.66,126.68,126.45,126.46,6148.0,117.2782,117.2967,117.0838,117.093,6148.0
2019-04-25 13:05:00,126.43,126.51,126.43,126.5,14700.0,117.0652,117.1393,117.0652,117.1301,14700.0
2019-04-25 13:10:00,126.5,126.52,126.4,126.43,19528.0,117.1301,117.1486,117.0375,117.0652,19528.0
2019-04-25 13:15:00,126.41,126.53,126.41,126.49,6676.0,117.0467,117.1578,117.0467,117.1208,6676.0
2019-04-25 13:20:00,126.48,126.55,126.48,126.53,5278.0,117.1115,117.1764,117.1115,117.1578,5278.0
2019-04-25 13:25:00,126.54,126.56,126.48,126.55,4633.0,117.1671,117.1856,117.1115,117.1764,4633.0
2019-04-25 13:30:00,126.55,126.59,126.51,126.52,6131.0,117.1764,117.2134,117.1393,117.1486,6131.0
2019-04-25 13:35:00,126.52,126.52,126.48,126.48,5509.0,117.1486,117.1486,117.1115,117.1115,5509.0
2019-04-25 13:40:00,126.48,126.51,126.46,126.5,11827.0,117.1115,117.1393,117.093,117.1301,11827.0
2019-04-25 13:45:00,126.51,126.56,126.5,126.55,8120.0,117.1393,117.1856,117.1301,117.1764,8120.0
2019-04-25 13:50:00,126.55,126.56,126.45,126.45,5663.0,117.1764,117.1856,117.0838,117.0838,5663.0
2019-04-25 13:55:00,126.45,126.54,126.44,126.52,4528.0,117.0838,117.1671,117.0745,117.1486,4528.0
2019-04-25 14:00:00,126.54,126.7,126.53,126.65,20520.0,117.1671,117.3152,117.1578,117.2689,20520.0
2019-04-25 14:05:00,126.67,126.67,126.59,126.6,3175.0,117.2875,117.2875,117.2134,117.2226,3175.0
2019-04-25 14:10:00,126.61,126.65,126.55,126.61,8485.0,117.2319,117.2689,117.1764,117.2319,8485.0
2019-04-25 14:15:00,126.63,126.74,126.58,126.72,9897.0,117.2504,117.3523,117.2041,117.3338,9897.0
2019-04-25 14:20:00,126.72,126.72,126.6,126.61,13433.0,117.3338,117.3338,117.2226,117.2319,13433.0
2019-04-25 14:25:00,126.59,126.66,126.47,126.61,47094.0,117.2134,117.2782,117.1023,117.2319,47094.0
2019-04-25 14:30:00,126.61,126.75,126.55,126.66,65329.0,117.2319,117.3615,117.1764,117.2782,65329.0
2019-04-25 14:35:00,126.66,126.67,126.5,126.54,28330.0,117.2782,117.2875,117.1301,117.1671,28330.0
2019-04-25 14:40:00,126.53,126.57,126.47,126.53,10526.0,117.1578,117.1949,117.1023,117.1578,10526.0
2019-04-25 14:45:00,126.53,126.57,126.45,126.48,31166.0,117.1578,117.1949,117.0838,117.1115,31166.0
2019-04-25 14:50:00,126.49,126.51,126.46,126.47,11476.0,117.1208,117.1393,117.093,117.1023,11476.0
2019-04-25 14:55:00,126.47,126.49,126.37,126.42,10383.0,117.1023,117.1208,117.0097,117.056,10383.0
2019-04-25 15:00:00,126.41,126.46,126.28,126.3,10370.0,117.0467,117.093,116.9264,116.9449,10370.0
2019-04-25 15:05:00,126.3,126.35,126.27,126.33,5108.0,116.9449,116.9912,116.9171,116.9726,5108.0
2019-04-25 15:10:00,126.33,126.34,126.26,126.3,4909.0,116.9726,116.9819,116.9078,116.9449,4909.0
2019-04-25 15:15:00,126.3,126.41,126.3,126.4,9299.0,116.9449,117.0467,116.9449,117.0375,9299.0
2019-04-25 15:20:00,126.41,126.5,126.4,126.46,8879.0,117.0467,117.1301,117.0375,117.093,8879.0
2019-04-25 15:25:00,126.47,126.49,126.42,126.44,7123.0,117.1023,117.1208,117.056,117.0745,7123.0
2019-04-25 15:30:00,126.47,126.5,126.41,126.48,14347.0,117.1023,117.1301,117.0467,117.1115,14347.0
2019-04-25 15:35:00,126.48,126.49,126.41,126.44,15052.0,117.1115,117.1208,117.0467,117.0745,15052.0
2019-04-25 15:40:00,126.45,126.51,126.44,126.48,21274.0,117.0838,117.1393,117.0745,117.1115,21274.0
2019-04-25 15:45:00,126.47,126.52,126.4,126.45,37466.0,117.1023,117.1486,117.0375,117.0838,37466.0
2019-04-25 15:50:00,126.47,126.49,126.45,126.45,25249.0,117.1023,117.1208,117.0838,117.0838,25249.0
2019-04-25 15:55:00,126.47,126.48,126.28,126.38,73201.0,117.1023,117.1115,116.9264,117.0189,73201.0
2019-04-26 09:30:00,124.83,125.97,123.79,124.54,68669.0,115.5838,116.6393,114.6208,115.3152,68669.0
2019-04-26 09:35:00,124.6,125.38,124.48,125.11,51479.0,115.3708,116.093,115.2597,115.843,51479.0
2019-04-26 09:40:00,125.11,125.83,124.74,124.9,38952.0,115.843,116.5097,115.5004,115.6486,38952.0
2019-04-26 09:45:00,124.84,124.95,124.06,124.18,43265.0,115.593,115.6949,114.8708,114.9819,43265.0
2019-04-26 09:50:00,124.21,124.39,124.07,124.09,39344.0,115.0097,115.1763,114.88,114.8986,39344.0
2019-04-26 09:55:00,124.0,124.55,123.93,124.48,12629.0,114.8152,115.3245,114.7504,115.2597,12629.0
2019-04-26 10:00:00,124.6,124.83,124.26,124.42,44965.0,115.3708,115.5838,115.056,115.2041,44965.0
2019-04-26 10:05:00,124.46,124.46,124.04,124.18,7460.0,115.2412,115.2412,114.8523,114.9819,7460.0
2019-04-26 10:10:00,124.12,124.17,123.94,124.08,5426.0,114.9263,114.9726,114.7597,114.8893,5426.0
2019-04-26 10:15:00,124.11,124.23,124.02,124.18,5739.0,114.9171,115.0282,114.8338,114.9819,5739.0
2019-04-26 10:20:00,124.22,124.32,124.06,124.3,5796.0,115.0189,115.1115,114.8708,115.093,5796.0
2019-04-26 10:25:00,124.25,124.3,124.1,124.23,4600.0,115.0467,115.093,114.9078,115.0282,4600.0
2019-04-26 10:30:00,124.2,124.43,124.2,124.4,3492.0,115.0004,115.2134,115.0004,115.1856,3492.0
2019-04-26 10:35:00,124.47,124.74,124.43,124.67,4246.0,115.2504,115.5004,115.2134,115.4356,4246.0
2019-04-26 10:40:00,124.67,124.67,124.39,124.39,22366.0,115.4356,115.4356,115.1763,115.1763,22366.0
2019-04-26 10:45:00,124.43,124.43,124.2,124.28,16435.0,115.2134,115.2134,115.0004,115.0745,16435.0
2019-04-26 10:50:00,124.3,124.54,124.24,124.54,8733.0,115.093,115.3152,115.0375,115.3152,8733.0
2019-04-26 10:55:00,124.51,124.73,124.51,124.64,3906.0,115.2875,115.4912,115.2875,115.4078,3906.0
2019-04-26 11:00:00,124.63,124.89,124.63,124.87,4443.0,115.3986,115.6393,115.3986,115.6208,4443.0
2019-04-26 11:05:00,124.88,124.91,124.78,124.82,8546.0,115.63,115.6578,115.5375,115.5745,8546.0
2019-04-26 11:10:00,124.88,125.0,124.84,124.96,10424.0,115.63,115.7412,115.593,115.7041,10424.0
2019-04-26 11:15:00,124.98,125.03,124.95,124.95,4294.0,115.7226,115.7689,115.6949,115.6949,4294.0
2019-04-26 11:20:00,124.9,124.9,124.71,124.77,12475.0,115.6486,115.6486,115.4726,115.5282,12475.0
2019-04-26 11:25:00,124.77,124.85,124.75,124.76,13172.0,115.5282,115.6023,115.5097,115.5189,13172.0
2019-04-26 11:30:00,124.75,124.75,124.7,124.74,3889.0,115.5097,115.5097,115.4634,115.5004,3889.0
2019-04-26 11:35:00,124.73,124.84,124.71,124.84,7242.0,115.4912,115.593,115.4726,115.593,7242.0
2019-04-26 11:40:00,124.81,124.99,124.77,124.92,7665.0,115.5652,115.7319,115.5282,115.6671,7665.0
2019-04-26 11:45:00,124.99,125.03,124.94,125.0,5836.0,115.7319,115.7689,115.6856,115.7412,5836.0
2019-04-26 11:50:00,125.01,125.03,124.87,124.88,16287.0,115.7504,115.7689,115.6208,115.63,16287.0
2019-04-26 11:55:00,124.91,125.04,124.68,124.84,15089.0,115.6578,115.7782,115.4449,115.593,15089.0
2019-04-26 12:00:00,124.85,125.03,124.85,125.03,4507.0,115.6023,115.7689,115.6023,115.7689,4507.0
2019-04-26 12:05:00,125.06,125.11,124.99,125.04,7997.0,115.7967,115.843,115.7319,115.7782,7997.0
2019-04-26 12:10:00,125.04,125.19,125.04,125.19,4895.0,115.7782,115.9171,115.7782,115.9171,4895.0
2019-04-26 12:15:00,125.16,125.23,125.08,125.13,4400.0,115.8893,115.9541,115.8152,115.8615,4400.0
2019-04-26 12:20:00,125.13,125.13,125.05,125.06,919.0,115.8615,115.8615,115.7875,115.7967,919.0
2019-04-26 12:25:00,125.1,125.15,125.09,125.12,3339.0,115.8338,115.8801,115.8245,115.8523,3339.0
2019-04-26 12:30:00,125.11,125.23,125.11,125.17,6162.0,115.843,115.9541,115.843,115.8986,6162.0
2019-04-26 12:35:00,125.23,125.23,125.19,125.2,1309.0,115.9541,115.9541,115.9171,115.9263,1309.0
2019-04-26 12:40:00,125.17,125.23,125.16,125.16,4675.0,115.8986,115.9541,115.8893,115.8893,4675.0
2019-04-26 12:45:00,125.16,125.16,125.08,125.12,2000.0,115.8893,115.8893,115.8152,115.8523,2000.0
2019-04-26 12:50:00,125.13,125.13,125.05,125.07,3518.0,115.8615,115.8615,115.7875,115.806,3518.0
2019-04-26 12:55:00,125.1,125.12,124.89,125.01,25542.0,115.8338,115.8523,115.6393,115.7504,25542.0
2019-04-26 13:00:00,125.07,125.25,125.05,125.21,4135.0,115.806,115.9726,115.7875,115.9356,4135.0
2019-04-26 13:05:00,125.21,125.25,125.18,125.22,4311.0,115.9356,115.9726,115.9078,115.9449,4311.0
2019-04-26 13:10:00,125.25,125.25,125.14,125.23,5363.0,115.9726,115.9726,115.8708,115.9541,5363.0
2019-04-26 13:15:00,125.22,125.24,125.17,125.21,3932.0,115.9449,115.9634,115.8986,115.9356,3932.0
2019-04-26 13:20:00,125.22,125.23,125.12,125.14,3765.0,115.9449,115.9541,115.8523,115.8708,3765.0
2019-04-26 13:25:00,125.15,125.19,125.14,125.17,4371.0,115.8801,115.9171,115.8708,115.8986,4371.0
2019-04-26 13:30:00,125.19,125.23,125.13,125.22,7892.0,115.9171,115.9541,115.8615,115.9449,7892.0
2019-04-26 13:35:00,125.22,125.23,125.09,125.13,3161.0,115.9449,115.9541,115.8245,115.8615,3161.0
2019-04-26 13:40:00,125.15,125.17,125.1,125.15,4503.0,115.8801,115.8986,115.8338,115.8801,4503.0
2019-04-26 13:45:00,125.14,125.14,125.06,125.09,2987.0,115.8708,115.8708,115.7967,115.8245,2987.0
2019-04-26 13:50:00,125.09,125.1,125.06,125.07,6838.0,115.8245,115.8338,115.7967,115.806,6838.0
2019-04-26 13:55:00,125.07,125.17,125.06,125.11,7988.0,115.806,115.8986,115.7967,115.843,7988.0
2019-04-26 14:00:00,125.13,125.13,125.03,125.11,11018.0,115.8615,115.8615,115.7689,115.843,11018.0
2019-04-26 14:05:00,125.11,125.19,125.06,125.18,7415.0,115.843,115.9171,115.7967,115.9078,7415.0
2019-04-26 14:10:00,125.18,125.2,125.12,125.2,6330.0,115.9078,115.9263,115.8523,115.9263,6330.0
2019-04-26 14:15:00,125.19,125.22,125.14,125.21,13476.0,115.9171,115.9449,115.8708,115.9356,13476.0
2019-04-26 14:20:00,125.17,125.2,125.11,125.14,4363.0,115.8986,115.9263,115.843,115.8708,4363.0
2019-04-26 14:25:00,125.14,125.15,125.1,125.1,2800.0,115.8708,115.8801,115.8338,115.8338,2800.0
2019-04-26 14:30:00,125.11,125.14,125.03,125.03,12291.0,115.843,115.8708,115.7689,115.7689,12291.0
2019-04-26 14:35:00,125.04,125.05,124.95,124.95,3100.0,115.7782,115.7875,115.6949,115.6949,3100.0
2019-04-26 14:40:00,124.96,125.08,124.96,125.07,4787.0,115.7041,115.8152,115.7041,115.806,4787.0
2019-04-26 14:45:00,125.07,125.21,125.05,125.18,4959.0,115.806,115.9356,115.7875,115.9078,4959.0
2019-04-26 14:50:00,125.16,125.18,125.14,125.15,3165.0,115.8893,115.9078,115.8708,115.8801,3165.0
2019-04-26 14:55:00,125.13,125.13,124.88,124.92,51405.0,115.8615,115.8615,115.63,115.6671,51405.0
2019-04-26 15:00:00,124.93,125.25,124.93,125.24,6463.0,115.6763,115.9726,115.6763,115.9634,6463.0
2019-04-26 15:05:00,125.24,125.33,125.2,125.22,16248.0,115.9634,116.0467,115.9263,115.9449,16248.0
2019-04-26 15:10:00,125.2,125.23,125.07,125.11,49180.0,115.9263,115.9541,115.806,115.843,49180.0
2019-04-26 15:15:00,125.09,125.24,125.09,125.21,5185.0,115.8245,115.9634,115.8245,115.9356,5185.0
2019-04-26 15:20:00,125.22,125.27,125.19,125.27,4936.0,115.9449,115.9912,115.9171,115.9912,4936.0
2019-04-26 15:25:00,125.26,125.26,125.2,125.25,10010.0,115.9819,115.9819,115.9263,115.9726,10010.0
2019-04-26 15:30:00,125.24,125.27,125.2,125.27,8438.0,115.9634,115.9912,115.9263,115.9912,8438.0
2019-04-26 15:35:00,125.26,125.31,125.24,125.31,8469.0,115.9819,116.0282,115.9634,116.0282,8469.0
2019-04-26 15:40:00,125.32,125.32,125.25,125.31,18532.0,116.0375,116.0375,115.9726,116.0282,18532.0
2019-04-26 15:45:00,125.33,125.35,125.21,125.23,14646.0,116.0467,116.0652,115.9356,115.9541,14646.0
2019-04-26 15:50:00,125.25,125.27,125.21,125.27,21080.0,115.9726,115.9912,115.9356,115.9912,21080.0
2019-04-26 15:55:00,125.28,125.45,125.15,125.26,112930.0,116.0004,116.1578,115.8801,115.9819,112930.0
2019-04-29 09:30:00,125.06,125.57,125.02,125.06,58638.0,115.7967,116.2689,115.7597,115.7967,58638.0
2019-04-29 09:35:00,125.04,125.12,124.84,125.03,7436.0,115.7782,115.8523,115.593,115.7689,7436.0
2019-04-29 09:40:00,125.07,125.36,125.0,125.23,6044.0,115.806,116.0745,115.7412,115.9541,6044.0
2019-04-29 09:45:00,125.26,125.36,125.17,125.27,11501.0,115.9819,116.0745,115.8986,115.9912,11501.0
2019-04-29 09:50:00,125.33,125.38,125.22,125.28,12145.0,116.0467,116.093,115.9449,116.0004,12145.0
2019-04-29 09:55:00,125.29,125.34,125.21,125.28,7135.0,116.0097,116.056,115.9356,116.0004,7135.0
2019-04-29 10:00:00,125.32,125.35,125.12,125.15,14179.0,116.0375,116.0652,115.8523,115.8801,14179.0
2019-04-29 10:05:00,125.16,125.16,124.82,124.9,15749.0,115.8893,115.8893,115.5745,115.6486,15749.0
2019-04-29 10:10:00,124.95,125.09,124.95,125.09,6387.0,115.6949,115.8245,115.6949,115.8245,6387.0
2019-04-29 10:15:00,125.07,125.12,125.06,125.06,2600.0,115.806,115.8523,115.7967,115.7967,2600.0
2019-04-29 10:20:00,125.05,125.1,124.95,124.95,5175.0,115.7875,115.8338,115.6949,115.6949,5175.0
2019-04-29 10:25:00,124.95,124.97,124.82,124.86,10652.0,115.6949,115.7134,115.5745,115.6115,10652.0
2019-04-29 10:30:00,124.85,124.92,124.82,124.9,3325.0,115.6023,115.6671,115.5745,115.6486,3325.0
2019-04-29 10:35:00,124.94,125.04,124.9,124.91,6283.0,115.6856,115.7782,115.6486,115.6578,6283.0
2019-04-29 10:40:00,124.92,124.92,124.77,124.8,10831.0,115.6671,115.6671,115.5282,115.556,10831.0
2019-04-29 10:45:00,124.82,124.83,124.68,124.73,5745.0,115.5745,115.5838,115.4449,115.4912,5745.0
2019-04-29 10:50:00,124.73,124.73,124.53,124.56,4794.0,115.4912,115.4912,115.306,115.3338,4794.0
2019-04-29 10:55:00,124.57,124.64,124.53,124.6,5354.0,115.343,115.4078,115.306,115.3708,5354.0
2019-04-29 11:00:00,124.59,124.68,124.57,124.58,4450.0,115.3615,115.4449,115.343,115.3523,4450.0
2019-04-29 11:05:00,124.6,124.65,124.54,124.54,7526.0,115.3708,115.4171,115.3152,115.3152,7526.0
2019-04-29 11:10:00,124.58,124.7,124.57,124.69,6981.0,115.3523,115.4634,115.343,115.4541,6981.0
2019-04-29 11:15:00,124.7,124.86,124.67,124.83,10438.0,115.4634,115.6115,115.4356,115.5838,10438.0
2019-04-29 11:20:00,124.82,124.85,124.73,124.74,12171.0,115.5745,115.6023,115.4912,115.5004,12171.0
2019-04-29 11:25:00,124.74,124.76,124.6,124.64,9369.0,115.5004,115.5189,115.3708,115.4078,9369.0
2019-04-29 11:30:00,124.65,124.68,124.6,124.63,6025.0,115.4171,115.4449,115.3708,115.3986,6025.0
2019-04-29 11:35:00,124.66,124.67,124.62,124.62,3854.0,115.4263,115.4356,115.3893,115.3893,3854.0
2019-04-29 11:40:00,124.63,124.63,124.53,124.57,9264.0,115.3986,115.3986,115.306,115.343,9264.0
2019-04-29 11:45:00,124.57,124.74,124.57,124.72,6948.0,115.343,115.5004,115.343,115.4819,6948.0
2019-04-29 11:50:00,124.72,124.72,124.59,124.64,4785.0,115.4819,115.4819,115.3615,115.4078,4785.0
2019-04-29 11:55:00,124.64,124.64,124.48,124.53,8869.0,115.4078,115.4078,115.2597,115.306,8869.0
2019-04-29 12:00:00,124.52,124.61,124.49,124.59,6908.0,115.2967,115.38,115.2689,115.3615,6908.0
2019-04-29 12:05:00,124.58,124.59,124.5,124.52,10527.0,115.3523,115.3615,115.2782,115.2967,10527.0
2019-04-29 12:10:00,124.52,124.66,124.48,124.62,17697.0,115.2967,115.4263,115.2597,115.3893,17697.0
2019-04-29 12:15:00,124.59,124.65,124.54,124.59,21779.0,115.3615,115.4171,115.3152,115.3615,21779.0
2019-04-29 12:20:00,124.6,124.87,124.6,124.85,3837.0,115.3708,115.6208,115.3708,115.6023,3837.0
2019-04-29 12:25:00,124.92,125.01,124.91,124.98,4085.0,115.6671,115.7504,115.6578,115.7226,4085.0
2019-04-29 12:30:00,125.03,125.07,124.97,125.02,2800.0,115.7689,115.806,115.7134,115.7597,2800.0
2019-04-29 12:35:00,125.03,125.07,125.0,125.05,5086.0,115.7689,115.806,115.7412,115.7875,5086.0
2019-04-29 12:40:00,125.06,125.12,125.05,125.08,2600.0,115.7967,115.8523,115.7875,115.8152,2600.0
2019-04-29 12:45:00,125.11,125.14,125.07,125.13,2000.0,115.843,115.8708,115.806,115.8615,2000.0
2019-04-29 12:50:00,125.16,125.18,125.14,125.15,2000.0,115.8893,115.9078,115.8708,115.8801,2000.0
2019-04-29 12:55:00,125.15,125.15,125.02,125.02,2700.0,115.8801,115.8801,115.7597,115.7597,2700.0
2019-04-29 13:00:00,125.0,125.04,124.99,125.01,1100.0,115.7412,115.7782,115.7319,115.7504,1100.0
2019-04-29 13:05:00,124.99,125.03,124.97,124.98,2513.0,115.7319,115.7689,115.7134,115.7226,2513.0
2019-04-29 13:10:00,125.03,125.06,125.0,125.0,6240.0,115.7689,115.7967,115.7412,115.7412,6240.0
2019-04-29 13:15:00,124.98,125.02,124.94,125.01,3125.0,115.7226,115.7597,115.6856,115.7504,3125.0
2019-04-29 13:20:00,125.03,125.06,124.95,124.98,4539.0,115.7689,115.7967,115.6949,115.7226,4539.0
2019-04-29 13:25:00,125.0,125.01,124.98,125.0,7580.0,115.7412,115.7504,115.7226,115.7412,7580.0
2019-04-29 13:30:00,125.0,125.13,124.99,125.06,4500.0,115.7412,115.8615,115.7319,115.7967,4500.0
2019-04-29 13:35:00,125.08,125.13,125.06,125.11,4447.0,115.8152,115.8615,115.7967,115.843,4447.0
2019-04-29 13:40:00,125.11,125.18,125.1,125.16,2602.0,115.843,115.9078,115.8338,115.8893,2602.0
2019-04-29 13:45:00,125.16,125.16,125.09,125.13,3460.0,115.8893,115.8893,115.8245,115.8615,3460.0
2019-04-29 13:50:00,125.12,125.13,125.05,125.13,3920.0,115.8523,115.8615,115.7875,115.8615,3920.0
2019-04-29 13:55:00,125.13,125.14,125.06,125.07,3400.0,115.8615,115.8708,115.7967,115.806,3400.0
2019-04-29 14:00:00,125.08,125.17,125.08,125.15,4832.0,115.8152,115.8986,115.8152,115.8801,4832.0
2019-04-29 14:05:00,125.13,125.18,125.13,125.18,3989.0,115.8615,115.9078,115.8615,115.9078,3989.0
2019-04-29 14:10:00,125.18,125.22,125.1,125.1,4367.0,115.9078,115.9449,115.8338,115.8338,4367.0
2019-04-29 14:15:00,125.12,125.18,125.09,125.15,2607.0,115.8523,115.9078,115.8245,115.8801,2607.0
2019-04-29 14:20:00,125.16,125.17,125.07,125.07,4165.0,115.8893,115.8986,115.806,115.806,4165.0
2019-04-29 14:25:00,125.08,125.09,125.03,125.06,9063.0,115.8152,115.8245,115.7689,115.7967,9063.0
2019-04-29 14:30:00,125.06,125.1,125.01,125.1,3919.0,115.7967,115.8338,115.7504,115.8338,3919.0
2019-04-29 14:35:00,125.13,125.2,125.13,125.17,4007.0,115.8615,115.9263,115.8615,115.8986,4007.0
2019-04-29 14:40:00,125.15,125.2,125.15,125.16,3550.0,115.8801,115.9263,115.8801,115.8893,3550.0
2019-04-29 14:45:00,125.17,125.18,125.11,125.11,8259.0,115.8986,115.9078,115.843,115.843,8259.0
2019-04-29 14:50:00,125.11,125.19,125.11,125.17,5151.0,115.843,115.9171,115.843,115.8986,5151.0
2019-04-29 14:55:00,125.18,125.24,125.16,125.18,4402.0,115.9078,115.9634,115.8893,115.9078,4402.0
2019-04-29 15:00:00,125.18,125.23,125.14,125.17,4656.0,115.9078,115.9541,115.8708,115.8986,4656.0
2019-04-29 15:05:00,125.19,125.21,125.16,125.18,3914.0,115.9171,115.9356,115.8893,115.9078,3914.0
2019-04-29 15:10:00,125.2,125.23,125.17,125.2,4019.0,115.9263,115.9541,115.8986,115.9263,4019.0
2019-04-29 15:15:00,125.19,125.2,125.15,125.18,3735.0,115.9171,115.9263,115.8801,115.9078,3735.0
2019-04-29 15:20:00,125.17,125.18,125.14,125.15,5280.0,115.8986,115.9078,115.8708,115.8801,5280.0
2019-04-29 15:25:00,125.16,125.18,125.03,125.05,7722.0,115.8893,115.9078,115.7689,115.7875,7722.0
2019-04-29 15:30:00,125.06,125.14,125.05,125.1,9813.0,115.7967,115.8708,115.7875,115.8338,9813.0
2019-04-29 15:35:00,125.1,125.29,125.1,125.27,5977.0,115.8338,116.0097,115.8338,115.9912,5977.0
2019-04-29 15:40:00,125.26,125.28,125.23,125.25,13062.0,115.9819,116.0004,115.9541,115.9726,13062.0
2019-04-29 15:45:00,125.24,125.25,125.14,125.23,15328.0,115.9634,115.9726,115.8708,115.9541,15328.0
2019-04-29 15:50:00,125.25,125.26,125.17,125.22,14562.0,115.9726,115.9819,115.8986,115.9449,14562.0
2019-04-29 15:55:00,125.22,125.24,124.98,125.07,95968.0,115.9449,115.9634,115.7226,115.806,95968.0
2019-04-30 09:30:00,126.32,126.75,125.84,126.16,41483.0,116.9634,117.3615,116.5189,116.8152,41483.0
2019-04-30 09:35:00,126.32,126.47,125.85,125.89,27654.0,116.9634,117.1023,116.5282,116.5652,27654.0
2019-04-30 09:40:00,125.85,125.85,125.63,125.65,8436.0,116.5282,116.5282,116.3245,116.343,8436.0
2019-04-30 09:45:00,125.65,125.69,125.47,125.62,8968.0,116.343,116.3801,116.1763,116.3152,8968.0
2019-04-30 09:50:00,125.58,125.59,125.15,125.26,16783.0,116.2782,116.2875,115.8801,115.9819,16783.0
2019-04-30 09:55:00,125.26,125.54,125.25,125.47,13211.0,115.9819,116.2412,115.9726,116.1763,13211.0
2019-04-30 10:00:00,125.47,125.55,125.39,125.48,14628.0,116.1763,116.2504,116.1023,116.1856,14628.0
2019-04-30 10:05:00,125.5,125.59,125.5,125.57,11031.0,116.2041,116.2875,116.2041,116.2689,11031.0
2019-04-30 10:10:00,125.56,125.75,125.53,125.74,18045.0,116.2597,116.4356,116.2319,116.4263,18045.0
2019-04-30 10:15:00,125.75,125.76,125.66,125.75,16465.0,116.4356,116.4449,116.3523,116.4356,16465.0
2019-04-30 10:20:00,125.73,125.8,125.68,125.68,17306.0,116.4171,116.4819,116.3708,116.3708,17306.0
2019-04-30 10:25:00,125.68,125.77,125.63,125.63,17470.0,116.3708,116.4541,116.3245,116.3245,17470.0
2019-04-30 10:30:00,125.63,125.89,125.61,125.83,17238.0,116.3245,116.5652,116.306,116.5097,17238.0
2019-04-30 10:35:00,125.83,125.92,125.8,125.8,39729.0,116.5097,116.593,116.4819,116.4819,39729.0
2019-04-30 10:40:00,125.77,125.96,125.77,125.93,13358.0,116.4541,116.6301,116.4541,116.6023,13358.0
2019-04-30 10:45:00,125.93,126.23,125.93,126.18,29214.0,116.6023,116.8801,116.6023,116.8338,29214.0
2019-04-30 10:50:00,126.17,126.25,126.15,126.19,9868.0,116.8245,116.8986,116.806,116.843,9868.0
2019-04-30 10:55:00,126.2,126.37,126.19,126.36,30534.0,116.8523,117.0097,116.843,117.0004,30534.0
2019-04-30 11:00:00,126.34,126.34,125.88,125.88,14289.0,116.9819,116.9819,116.556,116.556,14289.0
2019-04-30 11:05:00,125.92,125.92,125.68,125.71,16542.0,116.593,116.593,116.3708,116.3986,16542.0
2019-04-30 11:10:00,125.7,125.73,125.49,125.55,10550.0,116.3893,116.4171,116.1949,116.2504,10550.0
2019-04-30 11:15:00,125.54,125.61,125.52,125.56,7900.0,116.2412,116.306,116.2226,116.2597,7900.0
2019-04-30 11:20:00,125.57,125.76,125.55,125.7,8579.0,116.2689,116.4449,116.2504,116.3893,8579.0
2019-04-30 11:25:00,125.7,125.75,125.64,125.66,8984.0,116.3893,116.4356,116.3338,116.3523,8984.0
2019-04-30 11:30:00,125.67,125.88,125.67,125.82,9030.0,116.3615,116.556,116.3615,116.5004,9030.0
2019-04-30 11:35:00,125.81,125.98,125.79,125.9,10696.0,116.4912,116.6486,116.4726,116.5745,10696.0
2019-04-30 11:40:00,125.93,125.93,125.89,125.9,7797.0,116.6023,116.6023,116.5652,116.5745,7797.0
2019-04-30 11:45:00,125.9,126.02,125.84,125.97,12396.0,116.5745,116.6856,116.5189,116.6393,12396.0
2019-04-30 11:50:00,126.01,126.02,125.89,125.9,7126.0,116.6763,116.6856,116.5652,116.5745,7126.0
2019-04-30 11:55:00,125.92,125.96,125.86,125.87,15589.0,116.593,116.6301,116.5375,116.5467,15589.0
2019-04-30 12:00:00,125.86,125.94,125.85,125.85,9148.0,116.5375,116.6115,116.5282,116.5282,9148.0
2019-04-30 12:05:00,125.84,125.86,125.8,125.86,10908.0,116.5189,116.5375,116.4819,116.5375,10908.0
2019-04-30 12:10:00,125.85,126.04,125.85,126.02,10600.0,116.5282,116.7041,116.5282,116.6856,10600.0
2019-04-30 12:15:00,126.05,126.06,125.9,125.9,12574.0,116.7134,116.7226,116.5745,116.5745,12574.0
2019-04-30 12:20:00,125.93,125.95,125.8,125.81,23399.0,116.6023,116.6208,116.4819,116.4912,23399.0
2019-04-30 12:25:00,125.8,126.02,125.77,125.98,19126.0,116.4819,116.6856,116.4541,116.6486,19126.0
2019-04-30 12:30:00,125.98,126.1,125.93,126.07,8155.0,116.6486,116.7597,116.6023,116.7319,8155.0
2019-04-30 12:35:00,126.08,126.1,126.04,126.06,4914.0,116.7412,116.7597,116.7041,116.7226,4914.0
2019-04-30 12:40:00,126.07,126.14,126.04,126.13,25466.0,116.7319,116.7967,116.7041,116.7875,25466.0
2019-04-30 12:45:00,126.13,126.13,125.97,126.02,13191.0,116.7875,116.7875,116.6393,116.6856,13191.0
2019-04-30 12:50:00,126.02,126.02,125.96,125.98,9593.0,116.6856,116.6856,116.6301,116.6486,9593.0
2019-04-30 12:55:00,125.98,125.99,125.88,125.9,7770.0,116.6486,116.6578,116.556,116.5745,7770.0
2019-04-30 13:00:00,125.9,125.91,125.86,125.88,9601.0,116.5745,116.5838,116.5375,116.556,9601.0
2019-04-30 13:05:00,125.88,125.88,125.8,125.82,7930.0,116.556,116.556,116.4819,116.5004,7930.0
2019-04-30 13:10:00,125.82,125.86,125.79,125.85,8292.0,116.5004,116.5375,116.4726,116.5282,8292.0
2019-04-30 13:15:00,125.88,125.97,125.88,125.93,6300.0,116.556,116.6393,116.556,116.6023,6300.0
2019-04-30 13:20:00,125.99,126.03,125.94,125.99,9860.0,116.6578,116.6949,116.6115,116.6578,9860.0
2019-04-30 13:25:00,125.98,125.99,125.92,125.96,23676.0,116.6486,116.6578,116.593,116.6301,23676.0
2019-04-30 13:30:00,125.97,125.99,125.94,125.94,26383.0,116.6393,116.6578,116.6115,116.6115,26383.0
2019-04-30 13:35:00,125.96,125.96,125.87,125.94,8144.0,116.6301,116.6301,116.5467,116.6115,8144.0
2019-04-30 13:40:00,125.92,126.04,125.86,126.04,8797.0,116.593,116.7041,116.5375,116.7041,8797.0
2019-04-30 13:45:00,126.04,126.04,125.87,125.88,7644.0,116.7041,116.7041,116.5467,116.556,7644.0
2019-04-30 13:50:00,125.89,126.06,125.88,126.06,38855.0,116.5652,116.7226,116.556,116.7226,38855.0
2019-04-30 13:55:00,126.06,126.15,126.04,126.15,6073.0,116.7226,116.806,116.7041,116.806,6073.0
2019-04-30 14:00:00,126.16,126.23,126.16,126.18,9354.0,116.8152,116.8801,116.8152,116.8338,9354.0
2019-04-30 14:05:00,126.18,126.21,126.14,126.15,7102.0,116.8338,116.8615,116.7967,116.806,7102.0
2019-04-30 14:10:00,126.11,126.12,126.04,126.05,13638.0,116.7689,116.7782,116.7041,116.7134,13638.0
2019-04-30 14:15:00,126.04,126.04,125.96,126.0,6798.0,116.7041,116.7041,116.6301,116.6671,6798.0
2019-04-30 14:20:00,126.0,126.0,125.9,125.93,22669.0,116.6671,116.6671,116.5745,116.6023,22669.0
2019-04-30 14:25:00,125.92,125.97,125.9,125.91,9167.0,116.593,116.6393,116.5745,116.5838,9167.0
2019-04-30 14:30:00,125.9,125.9,125.79,125.83,9609.0,116.5745,116.5745,116.4726,116.5097,9609.0
2019-04-30 14:35:00,125.83,125.84,125.78,125.83,11966.0,116.5097,116.5189,116.4634,116.5097,11966.0
2019-04-30 14:40:00,125.84,125.84,125.78,125.82,12022.0,116.5189,116.5189,116.4634,116.5004,12022.0
2019-04-30 14:45:00,125.82,125.82,125.69,125.73,15590.0,116.5004,116.5004,116.3801,116.4171,15590.0
2019-04-30 14:50:00,125.73,125.8,125.7,125.7,9485.0,116.4171,116.4819,116.3893,116.3893,9485.0
2019-04-30 14:55:00,125.7,125.71,125.65,125.7,13172.0,116.3893,116.3986,116.343,116.3893,13172.0
2019-04-30 15:00:00,125.7,125.74,125.7,125.73,8425.0,116.3893,116.4263,116.3893,116.4171,8425.0
2019-04-30 15:05:00,125.74,125.78,125.72,125.76,17782.0,116.4263,116.4634,116.4078,116.4449,17782.0
2019-04-30 15:10:00,125.75,125.84,125.75,125.82,11644.0,116.4356,116.5189,116.4356,116.5004,11644.0
2019-04-30 15:15:00,125.82,125.83,125.73,125.73,10900.0,116.5004,116.5097,116.4171,116.4171,10900.0
2019-04-30 15:20:00,125.72,125.82,125.72,125.81,17226.0,116.4078,116.5004,116.4078,116.4912,17226.0
2019-04-30 15:25:00,125.81,125.82,125.76,125.8,17921.0,116.4912,116.5004,116.4449,116.4819,17921.0
2019-04-30 15:30:00,125.81,126.05,125.8,126.05,17422.0,116.4912,116.7134,116.4819,116.7134,17422.0
2019-04-30 15:35:00,126.04,126.09,126.04,126.07,18104.0,116.7041,116.7504,116.7041,116.7319,18104.0
2019-04-30 15:40:00,126.07,126.08,125.96,125.97,26616.0,116.7319,116.7412,116.6301,116.6393,26616.0
2019-04-30 15:45:00,125.97,126.03,125.9,126.03,37793.0,116.6393,116.6949,116.5745,116.6949,37793.0
2019-04-30 15:50:00,126.02,126.07,125.97,126.07,48294.0,116.6856,116.7319,116.6393,116.7319,48294.0
2019-04-30 15:55:00,126.06,126.19,126.06,126.08,104519.0,116.7226,116.843,116.7226,116.7412,104519.0
2019-05-01 09:30:00,125.97,126.4,125.97,126.1,29102.0,116.6393,117.0375,116.6393,116.7597,29102.0
2019-05-01 09:35:00,126.1,126.12,125.85,125.98,10319.0,116.7597,116.7782,116.5282,116.6486,10319.0
2019-05-01 09:40:00,125.99,126.11,125.87,125.93,14024.0,116.6578,116.7689,116.5467,116.6023,14024.0
2019-05-01 09:45:00,125.93,125.93,125.4,125.41,13851.0,116.6023,116.6023,116.1115,116.1208,13851.0
2019-05-01 09:50:00,125.4,125.75,125.39,125.57,8393.0,116.1115,116.4356,116.1023,116.2689,8393.0
2019-05-01 09:55:00,125.58,125.92,125.58,125.6,4443.0,116.2782,116.593,116.2782,116.2967,4443.0
2019-05-01 10:00:00,125.55,125.55,125.34,125.49,7300.0,116.2504,116.2504,116.056,116.1949,7300.0
2019-05-01 10:05:00,125.55,125.6,125.05,125.23,19681.0,116.2504,116.2967,115.7875,115.9541,19681.0
2019-05-01 10:10:00,125.16,125.39,125.05,125.35,24703.0,115.8893,116.1023,115.7875,116.0652,24703.0
2019-05-01 10:15:00,125.38,125.5,125.29,125.29,8656.0,116.093,116.2041,116.0097,116.0097,8656.0
2019-05-01 10:20:00,125.29,125.55,125.27,125.33,12579.0,116.0097,116.2504,115.9912,116.0467,12579.0
2019-05-01 10:25:00,125.36,125.45,125.27,125.4,22214.0,116.0745,116.1578,115.9912,116.1115,22214.0
2019-05-01 10:30:00,125.41,125.41,125.21,125.25,12730.0,116.1208,116.1208,115.9356,115.9726,12730.0
2019-05-01 10:35:00,125.26,125.29,124.88,124.93,56008.0,115.9819,116.0097,115.63,115.6763,56008.0
2019-05-01 10:40:00,124.92,125.22,124.92,125.2,26104.0,115.6671,115.9449,115.6671,115.9263,26104.0
2019-05-01 10:45:00,125.22,125.22,125.0,125.0,8112.0,115.9449,115.9449,115.7412,115.7412,8112.0
2019-05-01 10:50:00,125.01,125.1,125.0,125.02,18680.0,115.7504,115.8338,115.7412,115.7597,18680.0
2019-05-01 10:55:00,125.0,125.07,124.97,125.0,12915.0,115.7412,115.806,115.7134,115.7412,12915.0
2019-05-01 11:00:00,125.04,125.1,124.99,125.0,14272.0,115.7782,115.8338,115.7319,115.7412,14272.0
2019-05-01 11:05:00,124.97,125.09,124.94,125.08,12632.0,115.7134,115.8245,115.6856,115.8152,12632.0
2019-05-01 11:10:00,125.1,125.14,125.07,125.11,13962.0,115.8338,115.8708,115.806,115.843,13962.0
2019-05-01 11:15:00,125.11,125.6,125.1,125.51,26210.0,115.843,116.2967,115.8338,116.2134,26210.0
2019-05-01 11:20:00,125.51,125.51,125.35,125.35,9068.0,116.2134,116.2134,116.0652,116.0652,9068.0
2019-05-01 11:25:00,125.36,125.39,125.23,125.23,6655.0,116.0745,116.1023,115.9541,115.9541,6655.0
2019-05-01 11:30:00,125.23,125.24,125.1,125.13,6746.0,115.9541,115.9634,115.8338,115.8615,6746.0
2019-05-01 11:35:00,125.15,125.34,125.15,125.34,5598.0,115.8801,116.056,115.8801,116.056,5598.0
2019-05-01 11:40:00,125.39,125.49,125.39,125.49,5838.0,116.1023,116.1949,116.1023,116.1949,5838.0
2019-05-01 11:45:00,125.47,125.48,125.39,125.43,6332.0,116.1763,116.1856,116.1023,116.1393,6332.0
2019-05-01 11:50:00,125.45,125.45,125.37,125.4,4943.0,116.1578,116.1578,116.0838,116.1115,4943.0
2019-05-01 11:55:00,125.38,125.41,125.22,125.23,8865.0,116.093,116.1208,115.9449,115.9541,8865.0
2019-05-01 12:00:00,125.23,125.41,125.22,125.31,10913.0,115.9541,116.1208,115.9449,116.0282,10913.0
2019-05-01 12:05:00,125.32,125.32,125.22,125.26,12098.0,116.0375,116.0375,115.9449,115.9819,12098.0
2019-05-01 12:10:00,125.23,125.27,125.15,125.16,6700.0,115.9541,115.9912,115.8801,115.8893,6700.0
2019-05-01 12:15:00,125.16,125.24,125.13,125.23,5546.0,115.8893,115.9634,115.8615,115.9541,5546.0
2019-05-01 12:20:00,125.25,125.27,125.14,125.17,5364.0,115.9726,115.9912,115.8708,115.8986,5364.0
2019-05-01 12:25:00,125.17,125.17,124.97,125.06,12024.0,115.8986,115.8986,115.7134,115.7967,12024.0
2019-05-01 12:30:00,125.06,125.08,125.02,125.08,7066.0,115.7967,115.8152,115.7597,115.8152,7066.0
2019-05-01 12:35:00,125.1,125.12,125.0,125.02,8874.0,115.8338,115.8523,115.7412,115.7597,8874.0
2019-05-01 12:40:00,125.01,125.03,124.95,125.01,10105.0,115.7504,115.7689,115.6949,115.7504,10105.0
2019-05-01 12:45:00,125.01,125.05,124.93,125.05,8364.0,115.7504,115.7875,115.6763,115.7875,8364.0
2019-05-01 12:50:00,125.03,125.05,124.91,124.98,7163.0,115.7689,115.7875,115.6578,115.7226,7163.0
2019-05-01 12:55:00,124.98,125.01,124.95,125.0,5314.0,115.7226,115.7504,115.6949,115.7412,5314.0
2019-05-01 13:00:00,125.01,125.07,124.96,125.01,13866.0,115.7504,115.806,115.7041,115.7504,13866.0
2019-05-01 13:05:00,125.02,125.02,124.96,124.96,5222.0,115.7597,115.7597,115.7041,115.7041,5222.0
2019-05-01 13:10:00,124.91,124.93,124.82,124.91,6264.0,115.6578,115.6763,115.5745,115.6578,6264.0
2019-05-01 13:15:00,124.94,124.96,124.86,124.93,6343.0,115.6856,115.7041,115.6115,115.6763,6343.0
2019-05-01 13:20:00,124.92,124.97,124.9,124.95,3659.0,115.6671,115.7134,115.6486,115.6949,3659.0
2019-05-01 13:25:00,124.96,124.96,124.9,124.91,5910.0,115.7041,115.7041,115.6486,115.6578,5910.0
2019-05-01 13:30:00,124.91,124.95,124.88,124.88,7585.0,115.6578,115.6949,115.63,115.63,7585.0
2019-05-01 13:35:00,124.89,124.9,124.85,124.86,7483.0,115.6393,115.6486,115.6023,115.6115,7483.0
2019-05-01 13:40:00,124.86,124.86,124.82,124.85,4507.0,115.6115,115.6115,115.5745,115.6023,4507.0
2019-05-01 13:45:00,124.85,124.86,124.77,124.85,7070.0,115.6023,115.6115,115.5282,115.6023,7070.0
2019-05-01 13:50:00,124.85,124.86,124.78,124.8,9909.0,115.6023,115.6115,115.5375,115.556,9909.0
2019-05-01 13:55:00,124.79,124.8,124.73,124.77,8878.0,115.5467,115.556,115.4912,115.5282,8878.0
2019-05-01 14:00:00,124.77,124.93,124.77,124.92,13237.0,115.5282,115.6763,115.5282,115.6671,13237.0
2019-05-01 14:05:00,124.89,124.95,124.81,124.83,17003.0,115.6393,115.6949,115.5652,115.5838,17003.0
2019-05-01 14:10:00,124.85,124.86,124.76,124.83,12144.0,115.6023,115.6115,115.5189,115.5838,12144.0
2019-05-01 14:15:00,124.81,124.85,124.77,124.8,5970.0,115.5652,115.6023,115.5282,115.556,5970.0
2019-05-01 14:20:00,124.81,124.81,124.67,124.68,11949.0,115.5652,115.5652,115.4356,115.4449,11949.0
2019-05-01 14:25:00,124.68,124.73,124.65,124.66,10338.0,115.4449,115.4912,115.4171,115.4263,10338.0
2019-05-01 14:30:00,124.64,124.71,124.51,124.56,14178.0,115.4078,115.4726,115.2875,115.3338,14178.0
2019-05-01 14:35:00,124.54,124.54,124.07,124.08,18603.0,115.3152,115.3152,114.88,114.8893,18603.0
2019-05-01 14:40:00,124.08,124.18,123.95,124.09,31335.0,114.8893,114.9819,114.7689,114.8986,31335.0
2019-05-01 14:45:00,124.1,124.18,124.06,124.18,8887.0,114.9078,114.9819,114.8708,114.9819,8887.0
2019-05-01 14:50:00,124.19,124.47,124.17,124.46,10288.0,114.9912,115.2504,114.9726,115.2412,10288.0
2019-05-01 14:55:00,124.47,124.5,124.3,124.32,13085.0,115.2504,115.2782,115.093,115.1115,13085.0
2019-05-01 15:00:00,124.28,124.33,124.18,124.25,7631.0,115.0745,115.1208,114.9819,115.0467,7631.0
2019-05-01 15:05:00,124.26,124.27,124.15,124.25,10233.0,115.056,115.0652,114.9541,115.0467,10233.0
2019-05-01 15:10:00,124.24,124.38,124.2,124.38,11176.0,115.0375,115.1671,115.0004,115.1671,11176.0
2019-05-01 15:15:00,124.35,124.46,124.31,124.46,12669.0,115.1393,115.2412,115.1023,115.2412,12669.0
2019-05-01 15:20:00,124.45,124.45,124.26,124.27,13987.0,115.2319,115.2319,115.056,115.0652,13987.0
2019-05-01 15:25:00,124.26,124.35,124.19,124.27,10298.0,115.056,115.1393,114.9912,115.0652,10298.0
2019-05-01 15:30:00,124.27,124.34,124.19,124.22,15934.0,115.0652,115.13,114.9912,115.0189,15934.0
2019-05-01 15:35:00,124.21,124.24,124.01,124.01,14779.0,115.0097,115.0375,114.8245,114.8245,14779.0
2019-05-01 15:40:00,124.0,124.12,123.95,124.11,25766.0,114.8152,114.9263,114.7689,114.9171,25766.0
2019-05-01 15:45:00,124.12,124.12,123.83,123.85,28507.0,114.9263,114.9263,114.6578,114.6763,28507.0
2019-05-01 15:50:00,123.84,123.96,123.81,123.84,53581.0,114.6671,114.7782,114.6393,114.6671,53581.0
2019-05-01 15:55:00,123.85,123.97,123.73,123.81,94887.0,114.6763,114.7875,114.5652,114.6393,94887.0
2019-05-02 09:30:00,124.18,124.4,123.7,124.37,33826.0,114.9819,115.1856,114.5375,115.1578,33826.0
2019-05-02 09:35:00,124.29,124.37,124.19,124.3,1897.0,115.0838,115.1578,114.9912,115.093,1897.0
2019-05-02 09:40:00,124.38,124.52,124.28,124.32,6034.0,115.1671,115.2967,115.0745,115.1115,6034.0
2019-05-02 09:45:00,124.25,124.25,123.99,124.06,4753.0,115.0467,115.0467,114.806,114.8708,4753.0
2019-05-02 09:50:00,123.96,124.21,123.94,124.1,4100.0,114.7782,115.0097,114.7597,114.9078,4100.0
2019-05-02 09:55:00,124.09,124.16,124.0,124.1,5363.0,114.8986,114.9634,114.8152,114.9078,5363.0
2019-05-02 10:00:00,124.08,124.43,124.04,124.39,3498.0,114.8893,115.2134,114.8523,115.1763,3498.0
2019-05-02 10:05:00,124.4,124.66,124.4,124.59,3715.0,115.1856,115.4263,115.1856,115.3615,3715.0
2019-05-02 10:10:00,124.63,124.91,124.62,124.81,9192.0,115.3986,115.6578,115.3893,115.5652,9192.0
2019-05-02 10:15:00,124.83,124.89,124.71,124.75,7068.0,115.5838,115.6393,115.4726,115.5097,7068.0
2019-05-02 10:20:00,124.82,124.82,124.72,124.72,3144.0,115.5745,115.5745,115.4819,115.4819,3144.0
2019-05-02 10:25:00,124.75,124.75,124.45,124.62,2203.0,115.5097,115.5097,115.2319,115.3893,2203.0
2019-05-02 10:30:00,124.59,124.64,124.5,124.5,1500.0,115.3615,115.4078,115.2782,115.2782,1500.0
2019-05-02 10:35:00,124.57,124.6,124.48,124.59,3300.0,115.343,115.3708,115.2597,115.3615,3300.0
2019-05-02 10:40:00,124.6,124.65,124.53,124.65,6636.0,115.3708,115.4171,115.306,115.4171,6636.0
2019-05-02 10:45:00,124.66,124.72,124.62,124.67,2007.0,115.4263,115.4819,115.3893,115.4356,2007.0
2019-05-02 10:50:00,124.64,124.64,124.47,124.47,1334.0,115.4078,115.4078,115.2504,115.2504,1334.0
2019-05-02 10:55:00,124.5,124.5,124.31,124.39,3042.0,115.2782,115.2782,115.1023,115.1763,3042.0
2019-05-02 11:00:00,124.41,124.52,124.41,124.52,3507.0,115.1949,115.2967,115.1949,115.2967,3507.0
2019-05-02 11:05:00,124.53,124.54,124.39,124.48,5763.0,115.306,115.3152,115.1763,115.2597,5763.0
2019-05-02 11:10:00,124.42,124.43,124.33,124.37,2800.0,115.2041,115.2134,115.1208,115.1578,2800.0
2019-05-02 11:15:00,124.38,124.43,124.33,124.33,6969.0,115.1671,115.2134,115.1208,115.1208,6969.0
2019-05-02 11:20:00,124.27,124.27,124.05,124.06,5879.0,115.0652,115.0652,114.8615,114.8708,5879.0
2019-05-02 11:25:00,124.08,124.1,123.78,123.84,8042.0,114.8893,114.9078,114.6115,114.6671,8042.0
2019-05-02 11:30:00,123.77,124.01,123.77,123.91,7206.0,114.6023,114.8245,114.6023,114.7319,7206.0
2019-05-02 11:35:00,123.88,123.91,123.69,123.72,5322.0,114.7041,114.7319,114.5282,114.556,5322.0
2019-05-02 11:40:00,123.75,124.05,123.75,123.94,20963.0,114.5837,114.8615,114.5837,114.7597,20963.0
2019-05-02 11:45:00,123.9,123.9,123.75,123.85,8592.0,114.7226,114.7226,114.5837,114.6763,8592.0
2019-05-02 11:50:00,123.85,123.98,123.83,123.91,3430.0,114.6763,114.7967,114.6578,114.7319,3430.0
2019-05-02 11:55:00,123.89,124.07,123.89,124.03,2831.0,114.7134,114.88,114.7134,114.843,2831.0
2019-05-02 12:00:00,124.09,124.1,123.95,124.03,2877.0,114.8986,114.9078,114.7689,114.843,2877.0
2019-05-02 12:05:00,124.03,124.16,124.02,124.12,2240.0,114.843,114.9634,114.8338,114.9263,2240.0
2019-05-02 12:10:00,124.16,124.2,123.98,123.98,6000.0,114.9634,115.0004,114.7967,114.7967,6000.0
2019-05-02 12:15:00,124.0,124.04,123.92,124.0,2364.0,114.8152,114.8523,114.7412,114.8152,2364.0
2019-05-02 12:20:00,124.03,124.2,124.02,124.2,2601.0,114.843,115.0004,114.8338,115.0004,2601.0
2019-05-02 12:25:00,124.19,124.19,124.0,124.11,3350.0,114.9912,114.9912,114.8152,114.9171,3350.0
2019-05-02 12:30:00,124.14,124.21,124.12,124.21,5554.0,114.9449,115.0097,114.9263,115.0097,5554.0
2019-05-02 12:35:00,124.22,124.33,124.21,124.3,6101.0,115.0189,115.1208,115.0097,115.093,6101.0
2019-05-02 12:40:00,124.33,124.33,124.09,124.11,3266.0,115.1208,115.1208,114.8986,114.9171,3266.0
2019-05-02 12:45:00,124.06,124.19,124.06,124.18,2792.0,114.8708,114.9912,114.8708,114.9819,2792.0
2019-05-02 12:50:00,124.19,124.29,124.12,124.29,4940.0,114.9912,115.0838,114.9263,115.0838,4940.0
2019-05-02 12:55:00,124.28,124.28,124.14,124.28,4498.0,115.0745,115.0745,114.9449,115.0745,4498.0
2019-05-02 13:00:00,124.32,124.35,124.23,124.23,3034.0,115.1115,115.1393,115.0282,115.0282,3034.0
2019-05-02 13:05:00,124.23,124.38,124.22,124.32,4551.0,115.0282,115.1671,115.0189,115.1115,4551.0
2019-05-02 13:10:00,124.38,124.41,124.28,124.33,21333.0,115.1671,115.1949,115.0745,115.1208,21333.0
2019-05-02 13:15:00,124.36,124.46,124.31,124.42,14377.0,115.1486,115.2412,115.1023,115.2041,14377.0
2019-05-02 13:20:00,124.47,124.59,124.41,124.52,17798.0,115.2504,115.3615,115.1949,115.2967,17798.0
2019-05-02 13:25:00,124.54,124.64,124.48,124.64,11745.0,115.3152,115.4078,115.2597,115.4078,11745.0
2019-05-02 13:30:00,124.63,124.69,124.57,124.62,5053.0,115.3986,115.4541,115.343,115.3893,5053.0
2019-05-02 13:35:00,124.63,124.82,124.63,124.77,2799.0,115.3986,115.5745,115.3986,115.5282,2799.0
2019-05-02 13:40:00,124.8,124.84,124.75,124.79,4866.0,115.556,115.593,115.5097,115.5467,4866.0
2019-05-02 13:45:00,124.73,124.8,124.68,124.74,2870.0,115.4912,115.556,115.4449,115.5004,2870.0
2019-05-02 13:50:00,124.76,124.78,124.66,124.73,13769.0,115.5189,115.5375,115.4263,115.4912,13769.0
2019-05-02 13:55:00,124.71,124.85,124.71,124.8,10101.0,115.4726,115.6023,115.4726,115.556,10101.0
2019-05-02 14:00:00,124.83,124.91,124.79,124.91,1983.0,115.5838,115.6578,115.5467,115.6578,1983.0
2019-05-02 14:05:00,124.86,125.01,124.86,124.95,4508.0,115.6115,115.7504,115.6115,115.6949,4508.0
2019-05-02 14:10:00,124.93,125.06,124.9,125.0,8516.0,115.6763,115.7967,115.6486,115.7412,8516.0
2019-05-02 14:15:00,124.98,125.02,124.91,124.92,6657.0,115.7226,115.7597,115.6578,115.6671,6657.0
2019-05-02 14:20:00,124.93,125.0,124.87,124.94,15267.0,115.6763,115.7412,115.6208,115.6856,15267.0
2019-05-02 14:25:00,124.91,124.91,124.75,124.8,9661.0,115.6578,115.6578,115.5097,115.556,9661.0
2019-05-02 14:30:00,124.82,124.93,124.78,124.84,5740.0,115.5745,115.6763,115.5375,115.593,5740.0
2019-05-02 14:35:00,124.77,124.85,124.69,124.72,6700.0,115.5282,115.6023,115.4541,115.4819,6700.0
2019-05-02 14:40:00,124.74,124.75,124.64,124.72,8604.0,115.5004,115.5097,115.4078,115.4819,8604.0
2019-05-02 14:45:00,124.72,124.78,124.58,124.63,16252.0,115.4819,115.5375,115.3523,115.3986,16252.0
2019-05-02 14:50:00,124.61,124.64,124.52,124.64,7296.0,115.38,115.4078,115.2967,115.4078,7296.0
2019-05-02 14:55:00,124.67,124.78,124.65,124.65,9478.0,115.4356,115.5375,115.4171,115.4171,9478.0
2019-05-02 15:00:00,124.68,124.68,124.59,124.67,3377.0,115.4449,115.4449,115.3615,115.4356,3377.0
2019-05-02 15:05:00,124.7,124.75,124.66,124.68,6902.0,115.4634,115.5097,115.4263,115.4449,6902.0
2019-05-02 15:10:00,124.7,124.71,124.6,124.63,10349.0,115.4634,115.4726,115.3708,115.3986,10349.0
2019-05-02 15:15:00,124.62,124.66,124.6,124.64,4146.0,115.3893,115.4263,115.3708,115.4078,4146.0
2019-05-02 15:20:00,124.65,124.77,124.64,124.77,6386.0,115.4171,115.5282,115.4078,115.5282,6386.0
2019-05-02 15:25:00,124.75,124.8,124.68,124.71,12434.0,115.5097,115.556,115.4449,115.4726,12434.0
2019-05-02 15:30:00,124.7,124.7,124.55,124.55,14665.0,115.4634,115.4634,115.3245,115.3245,14665.0
2019-05-02 15:35:00,124.54,124.67,124.53,124.64,26278.0,115.3152,115.4356,115.306,115.4078,26278.0
2019-05-02 15:40:00,124.64,124.65,124.54,124.62,18609.0,115.4078,115.4171,115.3152,115.3893,18609.0
2019-05-02 15:45:00,124.61,124.67,124.54,124.58,17280.0,115.38,115.4356,115.3152,115.3523,17280.0
2019-05-02 15:50:00,124.58,124.67,124.57,124.61,27636.0,115.3523,115.4356,115.343,115.38,27636.0
2019-05-02 15:55:00,124.62,124.68,124.5,124.63,57397.0,115.3893,115.4449,115.2782,115.3986,57397.0
2019-05-03 09:30:00,125.08,125.58,124.9,125.3,22150.0,115.8152,116.2782,115.6486,116.0189,22150.0
2019-05-03 09:35:00,125.15,125.3,125.09,125.28,6598.0,115.8801,116.0189,115.8245,116.0004,6598.0
2019-05-03 09:40:00,125.11,125.23,125.0,125.04,9269.0,115.843,115.9541,115.7412,115.7782,9269.0
2019-05-03 09:45:00,124.87,125.19,124.71,125.06,6020.0,115.6208,115.9171,115.4726,115.7967,6020.0
2019-05-03 09:50:00,125.05,125.2,124.89,124.92,10655.0,115.7875,115.9263,115.6393,115.6671,10655.0
2019-05-03 09:55:00,124.86,124.95,124.81,124.84,3953.0,115.6115,115.6949,115.5652,115.593,3953.0
2019-05-03 10:00:00,124.81,125.07,124.73,125.01,3499.0,115.5652,115.806,115.4912,115.7504,3499.0
2019-05-03 10:05:00,125.07,125.07,124.85,124.98,5223.0,115.806,115.806,115.6023,115.7226,5223.0
2019-05-03 10:10:00,124.92,125.08,124.92,125.04,3075.0,115.6671,115.8152,115.6671,115.7782,3075.0
2019-05-03 10:15:00,125.05,125.1,124.86,125.1,4886.0,115.7875,115.8338,115.6115,115.8338,4886.0
2019-05-03 10:20:00,125.1,125.1,124.94,124.96,4008.0,115.8338,115.8338,115.6856,115.7041,4008.0
2019-05-03 10:25:00,124.96,125.11,124.96,125.11,2303.0,115.7041,115.843,115.7041,115.843,2303.0
2019-05-03 10:30:00,125.13,125.33,125.11,125.24,4776.0,115.8615,116.0467,115.843,115.9634,4776.0
2019-05-03 10:35:00,125.29,125.29,125.07,125.13,2215.0,116.0097,116.0097,115.806,115.8615,2215.0
2019-05-03 10:40:00,125.12,125.33,125.12,125.25,4149.0,115.8523,116.0467,115.8523,115.9726,4149.0
2019-05-03 10:45:00,125.32,125.4,125.29,125.33,1830.0,116.0375,116.1115,116.0097,116.0467,1830.0
2019-05-03 10:50:00,125.38,125.41,125.19,125.27,2145.0,116.093,116.1208,115.9171,115.9912,2145.0
2019-05-03 10:55:00,125.28,125.48,125.28,125.47,3833.0,116.0004,116.1856,116.0004,116.1763,3833.0
2019-05-03 11:00:00,125.49,125.59,125.32,125.32,15227.0,116.1949,116.2875,116.0375,116.0375,15227.0
2019-05-03 11:05:00,125.3,125.43,125.23,125.29,4800.0,116.0189,116.1393,115.9541,116.0097,4800.0
2019-05-03 11:10:00,125.29,125.36,125.22,125.3,13378.0,116.0097,116.0745,115.9449,116.0189,13378.0
2019-05-03 11:15:00,125.28,125.32,125.21,125.21,5345.0,116.0004,116.0375,115.9356,115.9356,5345.0
2019-05-03 11:20:00,125.18,125.25,125.14,125.16,5697.0,115.9078,115.9726,115.8708,115.8893,5697.0
2019-05-03 11:25:00,125.13,125.18,125.12,125.15,10246.0,115.8615,115.9078,115.8523,115.8801,10246.0
2019-05-03 11:30:00,125.15,125.28,125.13,125.2,12007.0,115.8801,116.0004,115.8615,115.9263,12007.0
2019-05-03 11:35:00,125.21,125.22,125.12,125.15,4211.0,115.9356,115.9449,115.8523,115.8801,4211.0
2019-05-03 11:40:00,125.11,125.21,125.11,125.21,3350.0,115.843,115.9356,115.843,115.9356,3350.0
2019-05-03 11:45:00,125.21,125.25,125.11,125.15,4324.0,115.9356,115.9726,115.843,115.8801,4324.0
2019-05-03 11:50:00,125.15,125.3,125.15,125.29,1847.0,115.8801,116.0189,115.8801,116.0097,1847.0
2019-05-03 11:55:00,125.32,125.41,125.27,125.35,5107.0,116.0375,116.1208,115.9912,116.0652,5107.0
2019-05-03 12:00:00,125.38,125.42,125.25,125.27,7300.0,116.093,116.1301,115.9726,115.9912,7300.0
2019-05-03 12:05:00,125.27,125.32,125.2,125.29,11731.0,115.9912,116.0375,115.9263,116.0097,11731.0
2019-05-03 12:10:00,125.3,125.3,125.22,125.24,8650.0,116.0189,116.0189,115.9449,115.9634,8650.0
2019-05-03 12:15:00,125.28,125.3,125.21,125.3,10905.0,116.0004,116.0189,115.9356,116.0189,10905.0
2019-05-03 12:20:00,125.28,125.32,125.24,125.3,10577.0,116.0004,116.0375,115.9634,116.0189,10577.0
2019-05-03 12:25:00,125.31,125.43,125.25,125.43,14814.0,116.0282,116.1393,115.9726,116.1393,14814.0
2019-05-03 12:30:00,125.44,125.53,125.3,125.39,13946.0,116.1486,116.2319,116.0189,116.1023,13946.0
2019-05-03 12:35:00,125.39,125.39,125.23,125.3,5988.0,116.1023,116.1023,115.9541,116.0189,5988.0
2019-05-03 12:40:00,125.24,125.25,125.14,125.16,3101.0,115.9634,115.9726,115.8708,115.8893,3101.0
2019-05-03 12:45:00,125.13,125.16,125.0,125.0,4510.0,115.8615,115.8893,115.7412,115.7412,4510.0
2019-05-03 12:50:00,124.99,125.07,124.94,125.0,4904.0,115.7319,115.806,115.6856,115.7412,4904.0
2019-05-03 12:55:00,125.02,125.07,125.01,125.04,3719.0,115.7597,115.806,115.7504,115.7782,3719.0
2019-05-03 13:00:00,125.05,125.07,124.99,124.99,2370.0,115.7875,115.806,115.7319,115.7319,2370.0
2019-05-03 13:05:00,124.94,124.94,124.8,124.86,5324.0,115.6856,115.6856,115.556,115.6115,5324.0
2019-05-03 13:10:00,124.85,124.87,124.75,124.8,2955.0,115.6023,115.6208,115.5097,115.556,2955.0
2019-05-03 13:15:00,124.8,124.88,124.78,124.83,25718.0,115.556,115.63,115.5375,115.5838,25718.0
2019-05-03 13:20:00,124.79,124.82,124.77,124.81,2607.0,115.5467,115.5745,115.5282,115.5652,2607.0
2019-05-03 13:25:00,124.8,125.12,124.8,125.11,4573.0,115.556,115.8523,115.556,115.843,4573.0
2019-05-03 13:30:00,125.09,125.14,125.0,125.07,6593.0,115.8245,115.8708,115.7412,115.806,6593.0
2019-05-03 13:35:00,125.09,125.09,124.89,124.98,4510.0,115.8245,115.8245,115.6393,115.7226,4510.0
2019-05-03 13:40:00,124.98,125.0,124.91,124.93,3254.0,115.7226,115.7412,115.6578,115.6763,3254.0
2019-05-03 13:45:00,124.94,124.99,124.85,124.98,5101.0,115.6856,115.7319,115.6023,115.7226,5101.0
2019-05-03 13:50:00,124.94,125.0,124.91,124.94,2950.0,115.6856,115.7412,115.6578,115.6856,2950.0
2019-05-03 13:55:00,124.94,124.95,124.9,124.93,4500.0,115.6856,115.6949,115.6486,115.6763,4500.0
2019-05-03 14:00:00,124.93,124.95,124.88,124.91,2800.0,115.6763,115.6949,115.63,115.6578,2800.0
2019-05-03 14:05:00,124.91,124.91,124.86,124.89,4000.0,115.6578,115.6578,115.6115,115.6393,4000.0
2019-05-03 14:10:00,124.89,124.95,124.88,124.94,5720.0,115.6393,115.6949,115.63,115.6856,5720.0
2019-05-03 14:15:00,124.93,124.99,124.9,124.92,3700.0,115.6763,115.7319,115.6486,115.6671,3700.0
2019-05-03 14:20:00,124.89,124.95,124.88,124.92,1973.0,115.6393,115.6949,115.63,115.6671,1973.0
2019-05-03 14:25:00,124.92,124.95,124.84,124.9,4847.0,115.6671,115.6949,115.593,115.6486,4847.0
2019-05-03 14:30:00,124.9,124.9,124.83,124.85,3370.0,115.6486,115.6486,115.5838,115.6023,3370.0
2019-05-03 14:35:00,124.86,124.95,124.84,124.92,3222.0,115.6115,115.6949,115.593,115.6671,3222.0
2019-05-03 14:40:00,124.94,125.09,124.93,125.05,6476.0,115.6856,115.8245,115.6763,115.7875,6476.0
2019-05-03 14:45:00,125.07,125.23,125.07,125.19,3006.0,115.806,115.9541,115.806,115.9171,3006.0
2019-05-03 14:50:00,125.16,125.16,125.01,125.04,4500.0,115.8893,115.8893,115.7504,115.7782,4500.0
2019-05-03 14:55:00,125.05,125.06,124.98,124.98,5770.0,115.7875,115.7967,115.7226,115.7226,5770.0
2019-05-03 15:00:00,124.98,125.02,124.9,124.91,7488.0,115.7226,115.7597,115.6486,115.6578,7488.0
2019-05-03 15:05:00,124.91,125.04,124.9,125.04,4722.0,115.6578,115.7782,115.6486,115.7782,4722.0
2019-05-03 15:10:00,125.06,125.1,125.0,125.05,7508.0,115.7967,115.8338,115.7412,115.7875,7508.0
2019-05-03 15:15:00,125.05,125.05,124.97,124.97,3847.0,115.7875,115.7875,115.7134,115.7134,3847.0
2019-05-03 15:20:00,124.97,125.01,124.96,124.99,8008.0,115.7134,115.7504,115.7041,115.7319,8008.0
2019-05-03 15:25:00,124.98,125.01,124.93,124.96,9620.0,115.7226,115.7504,115.6763,115.7041,9620.0
2019-05-03 15:30:00,124.9,124.91,124.86,124.91,11160.0,115.6486,115.6578,115.6115,115.6578,11160.0
2019-05-03 15:35:00,124.9,124.9,124.72,124.73,11401.0,115.6486,115.6486,115.4819,115.4912,11401.0
2019-05-03 15:40:00,124.74,124.76,124.55,124.62,18666.0,115.5004,115.5189,115.3245,115.3893,18666.0
2019-05-03 15:45:00,124.62,124.78,124.61,124.76,10066.0,115.3893,115.5375,115.38,115.5189,10066.0
2019-05-03 15:50:00,124.77,124.81,124.75,124.76,14765.0,115.5282,115.5652,115.5097,115.5189,14765.0
2019-05-03 15:55:00,124.77,124.79,124.65,124.69,50231.0,115.5282,115.5467,115.4171,115.4541,50231.0
2019-05-06 09:30:00,123.16,123.3,122.82,123.01,28568.0,114.0375,114.1671,113.7226,113.8986,28568.0
2019-05-06 09:35:00,122.87,123.6,122.86,123.6,18993.0,113.7689,114.4449,113.7597,114.4449,18993.0
2019-05-06 09:40:00,123.45,123.78,123.34,123.63,8019.0,114.306,114.6115,114.2041,114.4726,8019.0
2019-05-06 09:45:00,123.66,123.72,123.45,123.46,7568.0,114.5004,114.556,114.306,114.3152,7568.0
2019-05-06 09:50:00,123.46,123.46,123.07,123.4,11536.0,114.3152,114.3152,113.9541,114.2597,11536.0
2019-05-06 09:55:00,123.44,123.63,123.39,123.63,7634.0,114.2967,114.4726,114.2504,114.4726,7634.0
2019-05-06 10:00:00,123.63,123.68,123.46,123.52,10141.0,114.4726,114.5189,114.3152,114.3708,10141.0
2019-05-06 10:05:00,123.42,123.58,123.38,123.45,8539.0,114.2782,114.4263,114.2412,114.306,8539.0
2019-05-06 10:10:00,123.39,123.55,123.35,123.49,18319.0,114.2504,114.3986,114.2134,114.343,18319.0
2019-05-06 10:15:00,123.55,123.64,123.45,123.64,6947.0,114.3986,114.4819,114.306,114.4819,6947.0
2019-05-06 10:20:00,123.6,123.7,123.53,123.56,4863.0,114.4449,114.5375,114.38,114.4078,4863.0
2019-05-06 10:25:00,123.58,123.58,123.33,123.38,8594.0,114.4263,114.4263,114.1949,114.2412,8594.0
2019-05-06 10:30:00,123.38,123.41,123.32,123.41,9649.0,114.2412,114.2689,114.1856,114.2689,9649.0
2019-05-06 10:35:00,123.39,123.4,123.19,123.39,23475.0,114.2504,114.2597,114.0652,114.2504,23475.0
2019-05-06 10:40:00,123.38,123.39,123.1,123.1,8989.0,114.2412,114.2504,113.9819,113.9819,8989.0
2019-05-06 10:45:00,123.13,123.51,123.11,123.51,4190.0,114.0097,114.3615,113.9912,114.3615,4190.0
2019-05-06 10:50:00,123.47,123.7,123.47,123.6,2765.0,114.3245,114.5375,114.3245,114.4449,2765.0
2019-05-06 10:55:00,123.57,123.66,123.5,123.66,5616.0,114.4171,114.5004,114.3523,114.5004,5616.0
2019-05-06 11:00:00,123.65,123.86,123.6,123.83,5424.0,114.4912,114.6856,114.4449,114.6578,5424.0
2019-05-06 11:05:00,123.84,123.84,123.76,123.81,10609.0,114.6671,114.6671,114.593,114.6393,10609.0
2019-05-06 11:10:00,123.83,123.83,123.69,123.77,13501.0,114.6578,114.6578,114.5282,114.6023,13501.0
2019-05-06 11:15:00,123.76,123.8,123.71,123.76,6466.0,114.593,114.63,114.5467,114.593,6466.0
2019-05-06 11:20:00,123.76,123.82,123.72,123.72,3199.0,114.593,114.6486,114.556,114.556,3199.0
2019-05-06 11:25:00,123.7,123.76,123.69,123.71,2618.0,114.5375,114.593,114.5282,114.5467,2618.0
2019-05-06 11:30:00,123.72,123.77,123.59,123.61,7196.0,114.556,114.6023,114.4356,114.4541,7196.0
2019-05-06 11:35:00,123.61,123.69,123.61,123.64,3225.0,114.4541,114.5282,114.4541,114.4819,3225.0
2019-05-06 11:40:00,123.63,123.86,123.63,123.82,6513.0,114.4726,114.6856,114.4726,114.6486,6513.0
2019-05-06 11:45:00,123.79,123.9,123.76,123.79,5311.0,114.6208,114.7226,114.593,114.6208,5311.0
2019-05-06 11:50:00,123.78,123.78,123.57,123.57,8160.0,114.6115,114.6115,114.4171,114.4171,8160.0
2019-05-06 11:55:00,123.59,123.76,123.59,123.69,3826.0,114.4356,114.593,114.4356,114.5282,3826.0
2019-05-06 12:00:00,123.75,123.78,123.6,123.65,7766.0,114.5837,114.6115,114.4449,114.4912,7766.0
2019-05-06 12:05:00,123.65,123.68,123.6,123.62,2770.0,114.4912,114.5189,114.4449,114.4634,2770.0
2019-05-06 12:10:00,123.61,123.74,123.58,123.72,2300.0,114.4541,114.5745,114.4263,114.556,2300.0
2019-05-06 12:15:00,123.76,123.79,123.68,123.74,1310.0,114.593,114.6208,114.5189,114.5745,1310.0
2019-05-06 12:20:00,123.78,123.8,123.68,123.7,3225.0,114.6115,114.63,114.5189,114.5375,3225.0
2019-05-06 12:25:00,123.71,123.84,123.7,123.83,5450.0,114.5467,114.6671,114.5375,114.6578,5450.0
2019-05-06 12:30:00,123.83,123.96,123.83,123.89,3980.0,114.6578,114.7782,114.6578,114.7134,3980.0
2019-05-06 12:35:00,123.87,123.98,123.87,123.97,2300.0,114.6949,114.7967,114.6949,114.7875,2300.0
2019-05-06 12:40:00,123.94,123.99,123.88,123.89,2924.0,114.7597,114.806,114.7041,114.7134,2924.0
2019-05-06 12:45:00,123.9,123.93,123.84,123.92,3200.0,114.7226,114.7504,114.6671,114.7412,3200.0
2019-05-06 12:50:00,123.91,124.06,123.91,124.03,3838.0,114.7319,114.8708,114.7319,114.843,3838.0
2019-05-06 12:55:00,124.04,124.04,123.97,124.0,4120.0,114.8523,114.8523,114.7875,114.8152,4120.0
2019-05-06 13:00:00,124.03,124.03,123.96,124.0,4252.0,114.843,114.843,114.7782,114.8152,4252.0
2019-05-06 13:05:00,124.02,124.16,124.02,124.09,3836.0,114.8338,114.9634,114.8338,114.8986,3836.0
2019-05-06 13:10:00,124.12,124.26,124.11,124.2,4414.0,114.9263,115.056,114.9171,115.0004,4414.0
2019-05-06 13:15:00,124.22,124.23,124.12,124.13,2441.0,115.0189,115.0282,114.9263,114.9356,2441.0
2019-05-06 13:20:00,124.13,124.15,123.95,123.99,15790.0,114.9356,114.9541,114.7689,114.806,15790.0
2019-05-06 13:25:00,124.04,124.2,124.04,124.14,3071.0,114.8523,115.0004,114.8523,114.9449,3071.0
2019-05-06 13:30:00,124.13,124.13,123.93,123.93,4811.0,114.9356,114.9356,114.7504,114.7504,4811.0
2019-05-06 13:35:00,123.9,123.9,123.76,123.84,4726.0,114.7226,114.7226,114.593,114.6671,4726.0
2019-05-06 13:40:00,123.93,123.99,123.84,123.96,2544.0,114.7504,114.806,114.6671,114.7782,2544.0
2019-05-06 13:45:00,123.95,124.07,123.92,124.07,1300.0,114.7689,114.88,114.7412,114.88,1300.0
2019-05-06 13:50:00,124.03,124.11,123.97,124.06,2943.0,114.843,114.9171,114.7875,114.8708,2943.0
2019-05-06 13:55:00,124.12,124.23,124.12,124.23,901.0,114.9263,115.0282,114.9263,115.0282,901.0
2019-05-06 14:00:00,124.15,124.18,124.09,124.11,3823.0,114.9541,114.9819,114.8986,114.9171,3823.0
2019-05-06 14:05:00,124.09,124.1,123.97,123.98,2297.0,114.8986,114.9078,114.7875,114.7967,2297.0
2019-05-06 14:10:00,124.0,124.07,123.92,123.92,8783.0,114.8152,114.88,114.7412,114.7412,8783.0
2019-05-06 14:15:00,123.94,124.06,123.94,124.0,3400.0,114.7597,114.8708,114.7597,114.8152,3400.0
2019-05-06 14:20:00,124.02,124.11,124.01,124.05,8441.0,114.8338,114.9171,114.8245,114.8615,8441.0
2019-05-06 14:25:00,124.04,124.13,124.04,124.09,3010.0,114.8523,114.9356,114.8523,114.8986,3010.0
2019-05-06 14:30:00,124.11,124.25,124.11,124.2,5568.0,114.9171,115.0467,114.9171,115.0004,5568.0
2019-05-06 14:35:00,124.22,124.28,124.2,124.25,5450.0,115.0189,115.0745,115.0004,115.0467,5450.0
2019-05-06 14:40:00,124.25,124.38,124.23,124.26,12866.0,115.0467,115.1671,115.0282,115.056,12866.0
2019-05-06 14:45:00,124.3,124.38,124.21,124.25,39714.0,115.093,115.1671,115.0097,115.0467,39714.0
2019-05-06 14:50:00,124.23,124.33,124.15,124.21,7902.0,115.0282,115.1208,114.9541,115.0097,7902.0
2019-05-06 14:55:00,124.27,124.28,124.16,124.27,3449.0,115.0652,115.0745,114.9634,115.0652,3449.0
2019-05-06 15:00:00,124.23,124.39,124.23,124.37,5254.0,115.0282,115.1763,115.0282,115.1578,5254.0
2019-05-06 15:05:00,124.36,124.47,124.28,124.31,12406.0,115.1486,115.2504,115.0745,115.1023,12406.0
2019-05-06 15:10:00,124.25,124.39,124.25,124.33,3490.0,115.0467,115.1763,115.0467,115.1208,3490.0
2019-05-06 15:15:00,124.35,124.42,124.32,124.36,15306.0,115.1393,115.2041,115.1115,115.1486,15306.0
2019-05-06 15:20:00,124.37,124.54,124.37,124.53,11422.0,115.1578,115.3152,115.1578,115.306,11422.0
2019-05-06 15:25:00,124.53,124.65,124.52,124.55,4839.0,115.306,115.4171,115.2967,115.3245,4839.0
2019-05-06 15:30:00,124.56,124.57,124.49,124.55,8602.0,115.3338,115.343,115.2689,115.3245,8602.0
2019-05-06 15:35:00,124.55,124.67,124.55,124.61,21150.0,115.3245,115.4356,115.3245,115.38,21150.0
2019-05-06 15:40:00,124.64,124.66,124.55,124.56,17904.0,115.4078,115.4263,115.3245,115.3338,17904.0
2019-05-06 15:45:00,124.55,124.55,124.35,124.44,14074.0,115.3245,115.3245,115.1393,115.2226,14074.0
2019-05-06 15:50:00,124.42,124.52,124.39,124.41,19737.0,115.2041,115.2967,115.1763,115.1949,19737.0
2019-05-06 15:55:00,124.39,124.4,124.32,124.37,57102.0,115.1763,115.1856,115.1115,115.1578,57102.0
2019-05-07 09:30:00,123.42,123.54,122.99,123.15,26338.0,114.2782,114.3893,113.88,114.0282,26338.0
2019-05-07 09:35:00,123.14,123.58,123.1,123.55,31131.0,114.0189,114.4263,113.9819,114.3986,31131.0
2019-05-07 09:40:00,123.58,123.59,123.2,123.23,8112.0,114.4263,114.4356,114.0745,114.1023,8112.0
2019-05-07 09:45:00,123.32,123.55,123.11,123.21,6000.0,114.1856,114.3986,113.9912,114.0837,6000.0
2019-05-07 09:50:00,123.21,123.36,123.03,123.12,11301.0,114.0837,114.2226,113.9171,114.0004,11301.0
2019-05-07 09:55:00,123.19,123.37,123.11,123.32,5610.0,114.0652,114.2319,113.9912,114.1856,5610.0
2019-05-07 10:00:00,123.26,123.4,122.85,122.85,6272.0,114.13,114.2597,113.7504,113.7504,6272.0
2019-05-07 10:05:00,122.86,122.86,122.71,122.83,11441.0,113.7597,113.7597,113.6208,113.7319,11441.0
2019-05-07 10:10:00,122.85,122.85,122.54,122.56,13704.0,113.7504,113.7504,113.4634,113.4819,13704.0
2019-05-07 10:15:00,122.64,122.66,122.28,122.36,21741.0,113.556,113.5745,113.2226,113.2967,21741.0
2019-05-07 10:20:00,122.38,122.81,122.35,122.81,8457.0,113.3152,113.7134,113.2874,113.7134,8457.0
2019-05-07 10:25:00,122.72,122.72,122.47,122.7,2587.0,113.63,113.63,113.3986,113.6115,2587.0
2019-05-07 10:30:00,122.7,122.76,122.68,122.73,7153.0,113.6115,113.6671,113.593,113.6393,7153.0
2019-05-07 10:35:00,122.76,122.87,122.32,122.36,39053.0,113.6671,113.7689,113.2597,113.2967,39053.0
2019-05-07 10:40:00,122.34,122.37,122.17,122.19,7195.0,113.2782,113.306,113.1208,113.1393,7195.0
2019-05-07 10:45:00,122.17,122.36,122.13,122.28,6058.0,113.1208,113.2967,113.0837,113.2226,6058.0
2019-05-07 10:50:00,122.31,122.35,122.2,122.27,5783.0,113.2504,113.2874,113.1486,113.2134,5783.0
2019-05-07 10:55:00,122.31,122.47,122.25,122.37,5412.0,113.2504,113.3986,113.1949,113.306,5412.0
2019-05-07 11:00:00,122.27,122.28,122.01,122.23,9633.0,113.2134,113.2226,112.9726,113.1763,9633.0
2019-05-07 11:05:00,122.28,122.41,122.25,122.41,2396.0,113.2226,113.343,113.1949,113.343,2396.0
2019-05-07 11:10:00,122.48,122.48,122.23,122.25,6973.0,113.4078,113.4078,113.1763,113.1949,6973.0
2019-05-07 11:15:00,122.29,122.32,122.15,122.21,2714.0,113.2319,113.2597,113.1023,113.1578,2714.0
2019-05-07 11:20:00,122.16,122.17,121.94,122.05,5331.0,113.1115,113.1208,112.9078,113.0097,5331.0
2019-05-07 11:25:00,122.02,122.09,121.92,122.09,10628.0,112.9819,113.0467,112.8893,113.0467,10628.0
2019-05-07 11:30:00,122.12,122.24,122.09,122.16,2893.0,113.0745,113.1856,113.0467,113.1115,2893.0
2019-05-07 11:35:00,122.09,122.09,121.95,122.06,4851.0,113.0467,113.0467,112.9171,113.0189,4851.0
2019-05-07 11:40:00,122.14,122.14,121.94,122.0,2835.0,113.093,113.093,112.9078,112.9634,2835.0
2019-05-07 11:45:00,121.94,122.07,121.92,122.07,3269.0,112.9078,113.0282,112.8893,113.0282,3269.0
2019-05-07 11:50:00,122.06,122.06,121.81,122.03,5779.0,113.0189,113.0189,112.7874,112.9912,5779.0
2019-05-07 11:55:00,122.03,122.08,121.92,122.08,8311.0,112.9912,113.0374,112.8893,113.0374,8311.0
2019-05-07 12:00:00,122.11,122.13,121.96,122.06,6719.0,113.0652,113.0837,112.9263,113.0189,6719.0
2019-05-07 12:05:00,122.1,122.17,122.08,122.15,5002.0,113.056,113.1208,113.0374,113.1023,5002.0
2019-05-07 12:10:00,122.08,122.15,122.05,122.05,10430.0,113.0374,113.1023,113.0097,113.0097,10430.0
2019-05-07 12:15:00,122.04,122.24,122.03,122.18,7954.0,113.0004,113.1856,112.9912,113.13,7954.0
2019-05-07 12:20:00,122.19,122.29,122.19,122.29,1714.0,113.1393,113.2319,113.1393,113.2319,1714.0
2019-05-07 12:25:00,122.33,122.59,122.32,122.54,18125.0,113.2689,113.5097,113.2597,113.4634,18125.0
2019-05-07 12:30:00,122.59,122.63,122.55,122.56,6037.0,113.5097,113.5467,113.4726,113.4819,6037.0
2019-05-07 12:35:00,122.57,122.72,122.55,122.6,2500.0,113.4912,113.63,113.4726,113.5189,2500.0
2019-05-07 12:40:00,122.65,122.65,122.45,122.45,2572.0,113.5652,113.5652,113.38,113.38,2572.0
2019-05-07 12:45:00,122.45,122.63,122.45,122.63,1821.0,113.38,113.5467,113.38,113.5467,1821.0
2019-05-07 12:50:00,122.65,122.81,122.65,122.79,3825.0,113.5652,113.7134,113.5652,113.6949,3825.0
2019-05-07 12:55:00,122.79,122.79,122.69,122.71,4074.0,113.6949,113.6949,113.6023,113.6208,4074.0
2019-05-07 13:00:00,122.68,122.71,122.52,122.54,3087.0,113.593,113.6208,113.4449,113.4634,3087.0
2019-05-07 13:05:00,122.5,122.54,122.27,122.27,5719.0,113.4263,113.4634,113.2134,113.2134,5719.0
2019-05-07 13:10:00,122.27,122.33,122.24,122.27,8157.0,113.2134,113.2689,113.1856,113.2134,8157.0
2019-05-07 13:15:00,122.26,122.3,122.16,122.3,4626.0,113.2041,113.2412,113.1115,113.2412,4626.0
2019-05-07 13:20:00,122.21,122.21,122.09,122.1,3700.0,113.1578,113.1578,113.0467,113.056,3700.0
2019-05-07 13:25:00,122.12,122.25,122.12,122.2,2670.0,113.0745,113.1949,113.0745,113.1486,2670.0
2019-05-07 13:30:00,122.16,122.23,122.09,122.23,6153.0,113.1115,113.1763,113.0467,113.1763,6153.0
2019-05-07 13:35:00,122.19,122.21,122.04,122.09,3747.0,113.1393,113.1578,113.0004,113.0467,3747.0
2019-05-07 13:40:00,122.12,122.14,122.01,122.03,5706.0,113.0745,113.093,112.9726,112.9912,5706.0
2019-05-07 13:45:00,122.03,122.31,122.03,122.31,7658.0,112.9912,113.2504,112.9912,113.2504,7658.0
2019-05-07 13:50:00,122.26,122.44,122.26,122.43,1354.0,113.2041,113.3708,113.2041,113.3615,1354.0
2019-05-07 13:55:00,122.39,122.44,122.37,122.37,3939.0,113.3245,113.3708,113.306,113.306,3939.0
2019-05-07 14:00:00,122.31,122.32,122.19,122.2,4101.0,113.2504,113.2597,113.1393,113.1486,4101.0
2019-05-07 14:05:00,122.22,122.4,122.2,122.3,7510.0,113.1671,113.3337,113.1486,113.2412,7510.0
2019-05-07 14:10:00,122.28,122.29,122.13,122.14,3756.0,113.2226,113.2319,113.0837,113.093,3756.0
2019-05-07 14:15:00,122.18,122.23,122.09,122.16,2500.0,113.13,113.1763,113.0467,113.1115,2500.0
2019-05-07 14:20:00,122.11,122.26,122.01,122.01,3663.0,113.0652,113.2041,112.9726,112.9726,3663.0
2019-05-07 14:25:00,122.02,122.06,121.71,121.82,11413.0,112.9819,113.0189,112.6949,112.7967,11413.0
2019-05-07 14:30:00,121.82,121.85,121.54,121.62,4149.0,112.7967,112.8245,112.5374,112.6115,4149.0
2019-05-07 14:35:00,121.55,121.56,121.44,121.5,5832.0,112.5467,112.556,112.4449,112.5004,5832.0
2019-05-07 14:40:00,121.52,121.66,121.48,121.48,5678.0,112.5189,112.6486,112.4819,112.4819,5678.0
2019-05-07 14:45:00,121.48,121.53,121.41,121.43,7208.0,112.4819,112.5282,112.4171,112.4356,7208.0
2019-05-07 14:50:00,121.45,121.53,121.3,121.49,10715.0,112.4541,112.5282,112.3152,112.4911,10715.0
2019-05-07 14:55:00,121.55,121.66,121.5,121.59,4308.0,112.5467,112.6486,112.5004,112.5837,4308.0
2019-05-07 15:00:00,121.55,121.64,121.47,121.64,18033.0,112.5467,112.63,112.4726,112.63,18033.0
2019-05-07 15:05:00,121.62,121.72,121.53,121.7,17434.0,112.6115,112.7041,112.5282,112.6856,17434.0
2019-05-07 15:10:00,121.69,121.92,121.69,121.86,5871.0,112.6763,112.8893,112.6763,112.8337,5871.0
2019-05-07 15:15:00,121.86,121.94,121.76,121.78,6800.0,112.8337,112.9078,112.7412,112.7597,6800.0
2019-05-07 15:20:00,121.8,121.9,121.74,121.79,12405.0,112.7782,112.8708,112.7226,112.7689,12405.0
2019-05-07 15:25:00,121.83,121.83,121.67,121.68,5242.0,112.806,112.806,112.6578,112.6671,5242.0
2019-05-07 15:30:00,121.72,121.77,121.53,121.57,11346.0,112.7041,112.7504,112.5282,112.5652,11346.0
2019-05-07 15:35:00,121.58,121.58,121.36,121.47,11330.0,112.5745,112.5745,112.3708,112.4726,11330.0
2019-05-07 15:40:00,121.43,121.89,121.43,121.86,39159.0,112.4356,112.8615,112.4356,112.8337,39159.0
2019-05-07 15:45:00,121.87,121.91,121.76,121.91,17511.0,112.843,112.88,112.7412,112.88,17511.0
2019-05-07 15:50:00,121.92,122.18,121.89,122.12,16411.0,112.8893,113.13,112.8615,113.0745,16411.0
2019-05-07 15:55:00,122.14,122.34,122.07,122.26,58821.0,113.093,113.2782,113.0282,113.2041,58821.0
2019-05-08 09:30:00,121.92,121.97,121.0,121.2,18652.0,112.8893,112.9356,112.0374,112.2226,18652.0
2019-05-08 09:35:00,121.03,121.43,120.86,121.09,27257.0,112.0652,112.4356,111.9078,112.1208,27257.0
2019-05-08 09:40:00,121.26,121.67,121.09,121.49,18929.0,112.2782,112.6578,112.1208,112.4911,18929.0
2019-05-08 09:45:00,121.62,121.83,121.37,121.73,8849.0,112.6115,112.806,112.38,112.7134,8849.0
2019-05-08 09:50:00,121.73,122.11,121.55,121.96,9912.0,112.7134,113.0652,112.5467,112.9263,9912.0
2019-05-08 09:55:00,122.07,122.17,121.94,122.16,9101.0,113.0282,113.1208,112.9078,113.1115,9101.0
2019-05-08 10:00:00,122.17,122.25,121.93,121.96,8209.0,113.1208,113.1949,112.8986,112.9263,8209.0
2019-05-08 10:05:00,121.91,122.04,121.75,121.83,11236.0,112.88,113.0004,112.7319,112.806,11236.0
2019-05-08 10:10:00,121.8,121.85,121.66,121.77,6353.0,112.7782,112.8245,112.6486,112.7504,6353.0
2019-05-08 10:15:00,121.85,122.1,121.77,122.1,6840.0,112.8245,113.056,112.7504,113.056,6840.0
2019-05-08 10:20:00,122.19,122.19,121.86,121.95,4312.0,113.1393,113.1393,112.8337,112.9171,4312.0
2019-05-08 10:25:00,122.01,122.01,121.65,121.69,7757.0,112.9726,112.9726,112.6393,112.6763,7757.0
2019-05-08 10:30:00,121.62,121.75,121.54,121.59,5541.0,112.6115,112.7319,112.5374,112.5837,5541.0
2019-05-08 10:35:00,121.63,121.66,121.5,121.58,4799.0,112.6208,112.6486,112.5004,112.5745,4799.0
2019-05-08 10:40:00,121.63,121.74,121.58,121.74,9857.0,112.6208,112.7226,112.5745,112.7226,9857.0
2019-05-08 10:45:00,121.75,121.86,121.67,121.67,6659.0,112.7319,112.8337,112.6578,112.6578,6659.0
2019-05-08 10:50:00,121.68,121.86,121.67,121.84,4807.0,112.6671,112.8337,112.6578,112.8152,4807.0
2019-05-08 10:55:00,121.84,122.05,121.75,122.05,8955.0,112.8152,113.0097,112.7319,113.0097,8955.0
2019-05-08 11:00:00,122.17,122.36,121.9,122.15,16700.0,113.1208,113.2967,112.8708,113.1023,16700.0
2019-05-08 11:05:00,122.1,122.27,122.08,122.19,6095.0,113.056,113.2134,113.0374,113.1393,6095.0
2019-05-08 11:10:00,122.22,122.54,122.22,122.54,3000.0,113.1671,113.4634,113.1671,113.4634,3000.0
2019-05-08 11:15:00,122.59,122.71,122.56,122.64,3976.0,113.5097,113.6208,113.4819,113.556,3976.0
2019-05-08 11:20:00,122.66,122.66,122.42,122.48,5965.0,113.5745,113.5745,113.3523,113.4078,5965.0
2019-05-08 11:25:00,122.5,122.59,122.44,122.48,2600.0,113.4263,113.5097,113.3708,113.4078,2600.0
2019-05-08 11:30:00,122.49,122.59,122.26,122.38,4464.0,113.4171,113.5097,113.2041,113.3152,4464.0
2019-05-08 11:35:00,122.4,122.44,122.2,122.2,4928.0,113.3337,113.3708,113.1486,113.1486,4928.0
2019-05-08 11:40:00,122.29,122.33,122.25,122.26,3058.0,113.2319,113.2689,113.1949,113.2041,3058.0
2019-05-08 11:45:00,122.31,122.63,122.31,122.63,3016.0,113.2504,113.5467,113.2504,113.5467,3016.0
2019-05-08 11:50:00,122.61,122.74,122.58,122.66,13427.0,113.5282,113.6486,113.5004,113.5745,13427.0
2019-05-08 11:55:00,122.61,122.79,122.61,122.66,5557.0,113.5282,113.6949,113.5282,113.5745,5557.0
2019-05-08 12:00:00,122.62,122.63,122.43,122.5,4336.0,113.5374,113.5467,113.3615,113.4263,4336.0
2019-05-08 12:05:00,122.52,122.55,122.47,122.51,2646.0,113.4449,113.4726,113.3986,113.4356,2646.0
2019-05-08 12:10:00,122.54,122.59,122.49,122.5,4285.0,113.4634,113.5097,113.4171,113.4263,4285.0
2019-05-08 12:15:00,122.51,122.52,122.46,122.52,2500.0,113.4356,113.4449,113.3893,113.4449,2500.0
2019-05-08 12:20:00,122.53,122.54,122.46,122.54,1900.0,113.4541,113.4634,113.3893,113.4634,1900.0
2019-05-08 12:25:00,122.55,122.72,122.54,122.72,4134.0,113.4726,113.63,113.4634,113.63,4134.0
2019-05-08 12:30:00,122.7,122.8,122.7,122.8,1118.0,113.6115,113.7041,113.6115,113.7041,1118.0
2019-05-08 12:35:00,122.79,122.85,122.71,122.75,3138.0,113.6949,113.7504,113.6208,113.6578,3138.0
2019-05-08 12:40:00,122.79,122.87,122.79,122.87,2006.0,113.6949,113.7689,113.6949,113.7689,2006.0
2019-05-08 12:45:00,122.91,122.97,122.8,122.8,4430.0,113.806,113.8615,113.7041,113.7041,4430.0
2019-05-08 12:50:00,122.8,122.84,122.78,122.81,2815.0,113.7041,113.7412,113.6856,113.7134,2815.0
2019-05-08 12:55:00,122.81,122.98,122.8,122.86,8025.0,113.7134,113.8708,113.7041,113.7597,8025.0
2019-05-08 13:00:00,122.85,122.87,122.76,122.77,4835.0,113.7504,113.7689,113.6671,113.6763,4835.0
2019-05-08 13:05:00,122.77,122.87,122.71,122.72,11239.0,113.6763,113.7689,113.6208,113.63,11239.0
2019-05-08 13:10:00,122.73,122.73,122.54,122.6,6504.0,113.6393,113.6393,113.4634,113.5189,6504.0
2019-05-08 13:15:00,122.63,122.66,122.54,122.54,3700.0,113.5467,113.5745,113.4634,113.4634,3700.0
2019-05-08 13:20:00,122.57,122.67,122.57,122.67,8188.0,113.4912,113.5837,113.4912,113.5837,8188.0
2019-05-08 13:25:00,122.57,122.64,122.55,122.64,1642.0,113.4912,113.556,113.4726,113.556,1642.0
2019-05-08 13:30:00,122.63,122.68,122.52,122.53,26698.0,113.5467,113.593,113.4449,113.4541,26698.0
2019-05-08 13:35:00,122.51,122.54,122.38,122.4,7440.0,113.4356,113.4634,113.3152,113.3337,7440.0
2019-05-08 13:40:00,122.44,122.57,122.41,122.53,4507.0,113.3708,113.4912,113.343,113.4541,4507.0
2019-05-08 13:45:00,122.55,122.66,122.41,122.48,13610.0,113.4726,113.5745,113.343,113.4078,13610.0
2019-05-08 13:50:00,122.52,122.52,122.32,122.34,10022.0,113.4449,113.4449,113.2597,113.2782,10022.0
2019-05-08 13:55:00,122.35,122.52,122.34,122.52,3710.0,113.2874,113.4449,113.2782,113.4449,3710.0
2019-05-08 14:00:00,122.51,122.61,122.5,122.53,2725.0,113.4356,113.5282,113.4263,113.4541,2725.0
2019-05-08 14:05:00,122.51,122.61,122.44,122.47,11348.0,113.4356,113.5282,113.3708,113.3986,11348.0
2019-05-08 14:10:00,122.43,122.46,122.29,122.4,5729.0,113.3615,113.3893,113.2319,113.3337,5729.0
2019-05-08 14:15:00,122.42,122.42,122.34,122.34,9900.0,113.3523,113.3523,113.2782,113.2782,9900.0
2019-05-08 14:20:00,122.38,122.58,122.38,122.58,6127.0,113.3152,113.5004,113.3152,113.5004,6127.0
2019-05-08 14:25:00,122.62,122.66,122.59,122.63,3965.0,113.5374,113.5745,113.5097,113.5467,3965.0
2019-05-08 14:30:00,122.66,122.78,122.66,122.72,8386.0,113.5745,113.6856,113.5745,113.63,8386.0
2019-05-08 14:35:00,122.73,122.73,122.67,122.69,3434.0,113.6393,113.6393,113.5837,113.6023,3434.0
2019-05-08 14:40:00,122.72,122.82,122.72,122.82,3616.0,113.63,113.7226,113.63,113.7226,3616.0
2019-05-08 14:45:00,122.84,122.84,122.73,122.79,5224.0,113.7412,113.7412,113.6393,113.6949,5224.0
2019-05-08 14:50:00,122.79,122.8,122.68,122.74,5638.0,113.6949,113.7041,113.593,113.6486,5638.0
2019-05-08 14:55:00,122.73,122.77,122.66,122.77,3175.0,113.6393,113.6763,113.5745,113.6763,3175.0
2019-05-08 15:00:00,122.77,122.83,122.77,122.8,10265.0,113.6763,113.7319,113.6763,113.7041,10265.0
2019-05-08 15:05:00,122.79,122.79,122.68,122.7,9258.0,113.6949,113.6949,113.593,113.6115,9258.0
2019-05-08 15:10:00,122.72,122.76,122.71,122.75,4641.0,113.63,113.6671,113.6208,113.6578,4641.0
2019-05-08 15:15:00,122.78,122.78,122.69,122.74,10174.0,113.6856,113.6856,113.6023,113.6486,10174.0
2019-05-08 15:20:00,122.74,122.85,122.74,122.81,8770.0,113.6486,113.7504,113.6486,113.7134,8770.0
2019-05-08 15:25:00,122.83,122.88,122.74,122.8,6456.0,113.7319,113.7782,113.6486,113.7041,6456.0
2019-05-08 15:30:00,122.81,122.9,122.79,122.82,9077.0,113.7134,113.7967,113.6949,113.7226,9077.0
2019-05-08 15:35:00,122.81,122.81,122.78,122.79,6643.0,113.7134,113.7134,113.6856,113.6949,6643.0
2019-05-08 15:40:00,122.79,122.8,122.71,122.71,13501.0,113.6949,113.7041,113.6208,113.6208,13501.0
2019-05-08 15:45:00,122.67,122.67,122.47,122.54,18915.0,113.5837,113.5837,113.3986,113.4634,18915.0
2019-05-08 15:50:00,122.56,122.56,122.36,122.39,19822.0,113.4819,113.4819,113.2967,113.3245,19822.0
2019-05-08 15:55:00,122.38,122.54,122.25,122.31,81540.0,113.3152,113.4634,113.1949,113.2504,81540.0
2019-05-09 09:30:00,121.7,122.18,121.66,121.88,43884.0,112.6856,113.13,112.6486,112.8523,43884.0
2019-05-09 09:35:00,121.76,122.1,121.76,121.87,19451.0,112.7412,113.056,112.7412,112.843,19451.0
2019-05-09 09:40:00,121.91,122.06,121.82,122.05,700.0,112.88,113.0189,112.7967,113.0097,700.0
2019-05-09 09:45:00,122.02,122.11,121.88,122.11,2400.0,112.9819,113.0652,112.8523,113.0652,2400.0
2019-05-09 09:50:00,122.15,122.15,121.89,121.9,1800.0,113.1023,113.1023,112.8615,112.8708,1800.0
2019-05-09 09:55:00,122.02,122.25,121.94,122.24,1795.0,112.9819,113.1949,112.9078,113.1856,1795.0
2019-05-09 10:00:00,122.18,122.25,122.09,122.18,6025.0,113.13,113.1949,113.0467,113.13,6025.0
2019-05-09 10:05:00,122.22,122.23,122.01,122.2,10136.0,113.1671,113.1763,112.9726,113.1486,10136.0
2019-05-09 10:10:00,122.14,122.24,122.04,122.1,5252.0,113.093,113.1856,113.0004,113.056,5252.0
2019-05-09 10:15:00,122.13,122.31,122.13,122.24,5881.0,113.0837,113.2504,113.0837,113.1856,5881.0
2019-05-09 10:20:00,122.25,122.25,121.88,121.9,3830.0,113.1949,113.1949,112.8523,112.8708,3830.0
2019-05-09 10:25:00,121.91,121.91,121.66,121.78,3480.0,112.88,112.88,112.6486,112.7597,3480.0
2019-05-09 10:30:00,121.67,121.75,121.67,121.71,3677.0,112.6578,112.7319,112.6578,112.6949,3677.0
2019-05-09 10:35:00,121.68,121.79,121.68,121.73,3873.0,112.6671,112.7689,112.6671,112.7134,3873.0
2019-05-09 10:40:00,121.73,122.0,121.67,121.88,3600.0,112.7134,112.9634,112.6578,112.8523,3600.0
2019-05-09 10:45:00,121.86,121.99,121.84,121.99,2505.0,112.8337,112.9541,112.8152,112.9541,2505.0
2019-05-09 10:50:00,121.99,122.11,121.98,122.04,4528.0,112.9541,113.0652,112.9449,113.0004,4528.0
2019-05-09 10:55:00,122.03,122.03,121.69,121.71,9243.0,112.9912,112.9912,112.6763,112.6949,9243.0
2019-05-09 11:00:00,121.65,121.81,121.6,121.72,7024.0,112.6393,112.7874,112.593,112.7041,7024.0
2019-05-09 11:05:00,121.66,121.79,121.63,121.68,3700.0,112.6486,112.7689,112.6208,112.6671,3700.0
2019-05-09 11:10:00,121.68,122.03,121.67,122.01,4276.0,112.6671,112.9912,112.6578,112.9726,4276.0
2019-05-09 11:15:00,121.93,122.05,121.88,121.91,3400.0,112.8986,113.0097,112.8523,112.88,3400.0
2019-05-09 11:20:00,121.9,121.97,121.81,121.86,8287.0,112.8708,112.9356,112.7874,112.8337,8287.0
2019-05-09 11:25:00,121.94,121.94,121.58,121.72,3723.0,112.9078,112.9078,112.5745,112.7041,3723.0
2019-05-09 11:30:00,121.8,121.86,121.73,121.86,4404.0,112.7782,112.8337,112.7134,112.8337,4404.0
2019-05-09 11:35:00,121.89,121.94,121.78,121.78,3101.0,112.8615,112.9078,112.7597,112.7597,3101.0
2019-05-09 11:40:00,121.84,121.92,121.69,121.89,1389.0,112.8152,112.8893,112.6763,112.8615,1389.0
2019-05-09 11:45:00,121.94,122.15,121.93,122.09,7999.0,112.9078,113.1023,112.8986,113.0467,7999.0
2019-05-09 11:50:00,122.13,122.22,122.02,122.22,2838.0,113.0837,113.1671,112.9819,113.1671,2838.0
2019-05-09 11:55:00,122.21,122.28,122.19,122.28,1800.0,113.1578,113.2226,113.1393,113.2226,1800.0
2019-05-09 12:00:00,122.26,122.3,122.04,122.15,3328.0,113.2041,113.2412,113.0004,113.1023,3328.0
2019-05-09 12:05:00,122.12,122.17,122.02,122.14,4543.0,113.0745,113.1208,112.9819,113.093,4543.0
2019-05-09 12:10:00,122.2,122.29,122.14,122.18,7096.0,113.1486,113.2319,113.093,113.13,7096.0
2019-05-09 12:15:00,122.15,122.26,122.1,122.21,6150.0,113.1023,113.2041,113.056,113.1578,6150.0
2019-05-09 12:20:00,122.2,122.3,122.19,122.27,7643.0,113.1486,113.2412,113.1393,113.2134,7643.0
2019-05-09 12:25:00,122.3,122.85,122.22,122.76,96963.0,113.2412,113.7504,113.1671,113.6671,96963.0
2019-05-09 12:30:00,122.79,122.98,122.71,122.93,41654.0,113.6949,113.8708,113.6208,113.8245,41654.0
2019-05-09 12:35:00,122.92,123.11,122.92,123.04,8710.0,113.8152,113.9912,113.8152,113.9263,8710.0
2019-05-09 12:40:00,123.11,123.18,122.95,122.99,10376.0,113.9912,114.056,113.843,113.88,10376.0
2019-05-09 12:45:00,122.99,123.18,122.92,123.18,12762.0,113.88,114.056,113.8152,114.056,12762.0
2019-05-09 12:50:00,123.16,123.25,123.0,123.23,3018.0,114.0375,114.1208,113.8893,114.1023,3018.0
2019-05-09 12:55:00,123.19,123.27,123.1,123.14,2257.0,114.0652,114.1393,113.9819,114.0189,2257.0
2019-05-09 13:00:00,123.17,123.29,123.16,123.22,84014.0,114.0467,114.1578,114.0375,114.093,84014.0
2019-05-09 13:05:00,123.24,123.24,123.08,123.09,7758.0,114.1115,114.1115,113.9634,113.9726,7758.0
2019-05-09 13:10:00,123.1,123.19,123.07,123.15,6499.0,113.9819,114.0652,113.9541,114.0282,6499.0
2019-05-09 13:15:00,123.16,123.17,122.89,122.93,4716.0,114.0375,114.0467,113.7875,113.8245,4716.0
2019-05-09 13:20:00,122.92,122.92,122.87,122.87,1754.0,113.8152,113.8152,113.7689,113.7689,1754.0
2019-05-09 13:25:00,122.86,122.91,122.73,122.74,4934.0,113.7597,113.806,113.6393,113.6486,4934.0
2019-05-09 13:30:00,122.76,122.79,122.69,122.73,3860.0,113.6671,113.6949,113.6023,113.6393,3860.0
2019-05-09 13:35:00,122.74,122.87,122.66,122.85,2870.0,113.6486,113.7689,113.5745,113.7504,2870.0
2019-05-09 13:40:00,122.84,122.99,122.83,122.98,1500.0,113.7412,113.88,113.7319,113.8708,1500.0
2019-05-09 13:45:00,122.98,123.28,122.98,123.28,3754.0,113.8708,114.1486,113.8708,114.1486,3754.0
2019-05-09 13:50:00,123.2,123.2,123.05,123.06,2974.0,114.0745,114.0745,113.9356,113.9449,2974.0
2019-05-09 13:55:00,123.03,123.08,122.99,123.04,4301.0,113.9171,113.9634,113.88,113.9263,4301.0
2019-05-09 14:00:00,123.04,123.15,123.0,123.0,5398.0,113.9263,114.0282,113.8893,113.8893,5398.0
2019-05-09 14:05:00,122.99,123.1,122.98,123.1,4300.0,113.88,113.9819,113.8708,113.9819,4300.0
2019-05-09 14:10:00,123.11,123.13,123.02,123.11,2388.0,113.9912,114.0097,113.9078,113.9912,2388.0
2019-05-09 14:15:00,123.14,123.24,123.13,123.21,2044.0,114.0189,114.1115,114.0097,114.0837,2044.0
2019-05-09 14:20:00,123.26,123.35,123.21,123.21,4550.0,114.13,114.2134,114.0837,114.0837,4550.0
2019-05-09 14:25:00,123.2,123.24,123.04,123.13,2284.0,114.0745,114.1115,113.9263,114.0097,2284.0
2019-05-09 14:30:00,123.16,123.24,123.16,123.17,4201.0,114.0375,114.1115,114.0375,114.0467,4201.0
2019-05-09 14:35:00,123.18,123.31,123.16,123.19,2868.0,114.056,114.1763,114.0375,114.0652,2868.0
2019-05-09 14:40:00,123.23,123.32,123.17,123.18,2990.0,114.1023,114.1856,114.0467,114.056,2990.0
2019-05-09 14:45:00,123.14,123.14,123.03,123.04,2930.0,114.0189,114.0189,113.9171,113.9263,2930.0
2019-05-09 14:50:00,123.06,123.18,123.06,123.14,1978.0,113.9449,114.056,113.9449,114.0189,1978.0
2019-05-09 14:55:00,123.13,123.18,122.91,122.92,3829.0,114.0097,114.056,113.806,113.8152,3829.0
2019-05-09 15:00:00,122.99,123.0,122.75,122.89,5614.0,113.88,113.8893,113.6578,113.7875,5614.0
2019-05-09 15:05:00,122.89,122.96,122.55,122.61,19675.0,113.7875,113.8523,113.4726,113.5282,19675.0
2019-05-09 15:10:00,122.56,122.77,122.56,122.75,4410.0,113.4819,113.6763,113.4819,113.6578,4410.0
2019-05-09 15:15:00,122.73,122.78,122.71,122.78,3200.0,113.6393,113.6856,113.6208,113.6856,3200.0
2019-05-09 15:20:00,122.77,122.78,122.61,122.64,3316.0,113.6763,113.6856,113.5282,113.556,3316.0
2019-05-09 15:25:00,122.67,122.85,122.66,122.83,3164.0,113.5837,113.7504,113.5745,113.7319,3164.0
2019-05-09 15:30:00,122.86,123.06,122.85,123.05,5124.0,113.7597,113.9449,113.7504,113.9356,5124.0
2019-05-09 15:35:00,123.03,123.11,122.96,123.11,3821.0,113.9171,113.9912,113.8523,113.9912,3821.0
2019-05-09 15:40:00,123.09,123.09,122.95,122.98,6562.0,113.9726,113.9726,113.843,113.8708,6562.0
2019-05-09 15:45:00,122.97,123.1,122.77,122.78,20164.0,113.8615,113.9819,113.6763,113.6856,20164.0
2019-05-09 15:50:00,122.78,122.94,122.72,122.94,33071.0,113.6856,113.8337,113.63,113.8337,33071.0
2019-05-09 15:55:00,122.91,122.99,122.82,122.96,32798.0,113.806,113.88,113.7226,113.8523,32798.0
2019-05-10 09:30:00,122.25,122.46,122.08,122.42,34134.0,113.1949,113.3893,113.0374,113.3523,34134.0
2019-05-10 09:35:00,122.31,122.4,122.21,122.23,7150.0,113.2504,113.3337,113.1578,113.1763,7150.0
2019-05-10 09:40:00,122.19,122.44,122.19,122.4,3843.0,113.1393,113.3708,113.1393,113.3337,3843.0
2019-05-10 09:45:00,122.53,122.54,122.35,122.44,8239.0,113.4541,113.4634,113.2874,113.3708,8239.0
2019-05-10 09:50:00,122.3,122.3,122.03,122.12,2368.0,113.2412,113.2412,112.9912,113.0745,2368.0
2019-05-10 09:55:00,122.21,122.21,121.97,122.0,10513.0,113.1578,113.1578,112.9356,112.9634,10513.0
2019-05-10 10:00:00,121.88,121.88,121.68,121.68,5550.0,112.8523,112.8523,112.6671,112.6671,5550.0
2019-05-10 10:05:00,121.67,121.86,121.67,121.78,3500.0,112.6578,112.8337,112.6578,112.7597,3500.0
2019-05-10 10:10:00,121.74,121.77,121.46,121.5,6115.0,112.7226,112.7504,112.4634,112.5004,6115.0
2019-05-10 10:15:00,121.42,121.6,121.18,121.55,7527.0,112.4263,112.593,112.2041,112.5467,7527.0
2019-05-10 10:20:00,121.59,121.8,121.49,121.49,24355.0,112.5837,112.7782,112.4911,112.4911,24355.0
2019-05-10 10:25:00,121.53,121.68,121.43,121.52,10317.0,112.5282,112.6671,112.4356,112.5189,10317.0
2019-05-10 10:30:00,121.44,121.54,121.23,121.24,6855.0,112.4449,112.5374,112.2504,112.2597,6855.0
2019-05-10 10:35:00,121.2,121.27,121.11,121.2,4892.0,112.2226,112.2874,112.1393,112.2226,4892.0
2019-05-10 10:40:00,121.15,121.15,120.86,120.95,8479.0,112.1763,112.1763,111.9078,111.9911,8479.0
2019-05-10 10:45:00,120.9,121.13,120.87,120.97,3524.0,111.9449,112.1578,111.9171,112.0097,3524.0
2019-05-10 10:50:00,120.96,121.0,120.81,120.9,4134.0,112.0004,112.0374,111.8615,111.9449,4134.0
2019-05-10 10:55:00,120.84,120.91,120.77,120.77,3465.0,111.8893,111.9541,111.8245,111.8245,3465.0
2019-05-10 11:00:00,120.77,120.88,120.66,120.88,9956.0,111.8245,111.9263,111.7226,111.9263,9956.0
2019-05-10 11:05:00,120.89,121.05,120.88,121.04,6691.0,111.9356,112.0837,111.9263,112.0745,6691.0
2019-05-10 11:10:00,121.09,121.27,121.05,121.07,4578.0,112.1208,112.2874,112.0837,112.1023,4578.0
2019-05-10 11:15:00,121.01,121.07,120.97,121.06,4621.0,112.0467,112.1023,112.0097,112.093,4621.0
2019-05-10 11:20:00,121.04,121.07,120.77,120.83,17293.0,112.0745,112.1023,111.8245,111.88,17293.0
2019-05-10 11:25:00,120.86,120.95,120.72,120.72,6954.0,111.9078,111.9911,111.7782,111.7782,6954.0
2019-05-10 11:30:00,120.68,120.68,120.32,120.37,30035.0,111.7411,111.7411,111.4078,111.4541,30035.0
2019-05-10 11:35:00,120.41,120.76,120.41,120.69,24449.0,111.4911,111.8152,111.4911,111.7504,24449.0
2019-05-10 11:40:00,120.71,120.71,120.46,120.58,6661.0,111.7689,111.7689,111.5374,111.6486,6661.0
2019-05-10 11:45:00,120.59,120.65,120.21,120.23,26737.0,111.6578,111.7134,111.306,111.3245,26737.0
2019-05-10 11:50:00,120.25,120.51,120.2,120.51,8437.0,111.343,111.5837,111.2967,111.5837,8437.0
2019-05-10 11:55:00,120.46,120.62,120.36,120.48,16602.0,111.5374,111.6856,111.4448,111.556,16602.0
2019-05-10 12:00:00,120.49,120.75,120.49,120.7,4200.0,111.5652,111.806,111.5652,111.7597,4200.0
2019-05-10 12:05:00,120.72,120.79,120.4,120.68,11115.0,111.7782,111.843,111.4819,111.7411,11115.0
2019-05-10 12:10:00,120.67,120.84,120.6,120.81,3777.0,111.7319,111.8893,111.6671,111.8615,3777.0
2019-05-10 12:15:00,120.84,121.02,120.82,121.0,6300.0,111.8893,112.056,111.8708,112.0374,6300.0
2019-05-10 12:20:00,121.0,121.06,120.83,120.84,4522.0,112.0374,112.093,111.88,111.8893,4522.0
2019-05-10 12:25:00,120.8,121.02,120.76,120.9,5004.0,111.8523,112.056,111.8152,111.9449,5004.0
2019-05-10 12:30:00,120.9,121.25,120.9,121.13,5255.0,111.9449,112.2689,111.9449,112.1578,5255.0
2019-05-10 12:35:00,121.16,121.16,121.04,121.08,4097.0,112.1856,112.1856,112.0745,112.1115,4097.0
2019-05-10 12:40:00,121.08,121.18,121.02,121.13,5555.0,112.1115,112.2041,112.056,112.1578,5555.0
2019-05-10 12:45:00,121.12,121.14,121.02,121.07,4696.0,112.1486,112.1671,112.056,112.1023,4696.0
2019-05-10 12:50:00,121.09,121.38,121.09,121.37,5063.0,112.1208,112.3893,112.1208,112.38,5063.0
2019-05-10 12:55:00,121.37,121.44,121.3,121.39,6542.0,112.38,112.4449,112.3152,112.3986,6542.0
2019-05-10 13:00:00,121.35,121.35,121.23,121.26,12223.0,112.3615,112.3615,112.2504,112.2782,12223.0
2019-05-10 13:05:00,121.26,121.3,121.1,121.18,3757.0,112.2782,112.3152,112.13,112.2041,3757.0
2019-05-10 13:10:00,121.19,121.31,121.11,121.24,8003.0,112.2134,112.3245,112.1393,112.2597,8003.0
2019-05-10 13:15:00,121.26,121.39,121.16,121.34,7629.0,112.2782,112.3986,112.1856,112.3523,7629.0
2019-05-10 13:20:00,121.38,121.5,121.32,121.33,9828.0,112.3893,112.5004,112.3337,112.343,9828.0
2019-05-10 13:25:00,121.32,121.38,121.16,121.19,12183.0,112.3337,112.3893,112.1856,112.2134,12183.0
2019-05-10 13:30:00,121.25,121.39,121.21,121.36,12617.0,112.2689,112.3986,112.2319,112.3708,12617.0
2019-05-10 13:35:00,121.39,121.41,121.31,121.33,7800.0,112.3986,112.4171,112.3245,112.343,7800.0
2019-05-10 13:40:00,121.31,121.42,121.31,121.4,8246.0,112.3245,112.4263,112.3245,112.4078,8246.0
2019-05-10 13:45:00,121.36,121.44,121.25,121.44,23227.0,112.3708,112.4449,112.2689,112.4449,23227.0
2019-05-10 13:50:00,121.47,121.54,121.39,121.4,4778.0,112.4726,112.5374,112.3986,112.4078,4778.0
2019-05-10 13:55:00,121.41,121.42,121.26,121.32,8546.0,112.4171,112.4263,112.2782,112.3337,8546.0
2019-05-10 14:00:00,121.33,121.37,121.25,121.31,20410.0,112.343,112.38,112.2689,112.3245,20410.0
2019-05-10 14:05:00,121.34,121.46,121.31,121.43,27909.0,112.3523,112.4634,112.3245,112.4356,27909.0
2019-05-10 14:10:00,121.41,121.44,121.33,121.35,6388.0,112.4171,112.4449,112.343,112.3615,6388.0
2019-05-10 14:15:00,121.33,121.34,121.13,121.13,5656.0,112.343,112.3523,112.1578,112.1578,5656.0
2019-05-10 14:20:00,121.13,121.27,121.13,121.23,5670.0,112.1578,112.2874,112.1578,112.2504,5670.0
2019-05-10 14:25:00,121.24,121.33,121.18,121.29,9212.0,112.2597,112.343,112.2041,112.306,9212.0
2019-05-10 14:30:00,121.29,121.46,121.24,121.43,7395.0,112.306,112.4634,112.2597,112.4356,7395.0
2019-05-10 14:35:00,121.43,121.55,121.38,121.46,6825.0,112.4356,112.5467,112.3893,112.4634,6825.0
2019-05-10 14:40:00,121.49,121.54,121.43,121.43,5591.0,112.4911,112.5374,112.4356,112.4356,5591.0
2019-05-10 14:45:00,121.41,121.54,121.41,121.46,4546.0,112.4171,112.5374,112.4171,112.4634,4546.0
2019-05-10 14:50:00,121.48,121.74,121.47,121.71,5910.0,112.4819,112.7226,112.4726,112.6949,5910.0
2019-05-10 14:55:00,121.68,121.72,121.65,121.7,4100.0,112.6671,112.7041,112.6393,112.6856,4100.0
2019-05-10 15:00:00,121.68,121.84,121.65,121.81,7059.0,112.6671,112.8152,112.6393,112.7874,7059.0
2019-05-10 15:05:00,121.83,121.86,121.79,121.85,7615.0,112.806,112.8337,112.7689,112.8245,7615.0
2019-05-10 15:10:00,121.86,121.92,121.8,121.92,6233.0,112.8337,112.8893,112.7782,112.8893,6233.0
2019-05-10 15:15:00,121.97,122.13,121.91,122.09,12054.0,112.9356,113.0837,112.88,113.0467,12054.0
2019-05-10 15:20:00,122.11,122.19,122.05,122.15,6903.0,113.0652,113.1393,113.0097,113.1023,6903.0
2019-05-10 15:25:00,122.12,122.38,122.1,122.27,19122.0,113.0745,113.3152,113.056,113.2134,19122.0
2019-05-10 15:30:00,122.27,122.29,121.97,121.99,13071.0,113.2134,113.2319,112.9356,112.9541,13071.0
2019-05-10 15:35:00,121.98,121.99,121.83,121.85,9852.0,112.9449,112.9541,112.806,112.8245,9852.0
2019-05-10 15:40:00,121.79,121.81,121.71,121.8,12632.0,112.7689,112.7874,112.6949,112.7782,12632.0
2019-05-10 15:45:00,121.83,121.9,121.73,121.75,12822.0,112.806,112.8708,112.7134,112.7319,12822.0
2019-05-10 15:50:00,121.73,121.82,121.69,121.79,26265.0,112.7134,112.7967,112.6763,112.7689,26265.0
2019-05-10 15:55:00,121.79,121.94,121.64,121.87,122767.0,112.7689,112.9078,112.63,112.843,122767.0
2019-05-13 09:30:00,120.07,120.35,119.92,119.97,2895.0,111.1763,111.4356,111.0374,111.0837,2895.0
2019-05-13 09:35:00,119.89,119.92,118.95,119.51,56725.0,111.0097,111.0374,110.1393,110.6578,56725.0
2019-05-13 09:40:00,119.6,119.95,119.5,119.63,24654.0,110.7411,111.0652,110.6485,110.7689,24654.0
2019-05-13 09:45:00,119.57,119.91,119.34,119.34,24001.0,110.7134,111.0282,110.5004,110.5004,24001.0
2019-05-13 09:50:00,119.24,119.24,118.69,119.02,46896.0,110.4078,110.4078,109.8985,110.2041,46896.0
2019-05-13 09:55:00,118.95,119.3,118.88,119.16,16688.0,110.1393,110.4634,110.0745,110.3337,16688.0
2019-05-13 10:00:00,119.23,119.27,118.7,118.7,15159.0,110.3985,110.4356,109.9078,109.9078,15159.0
2019-05-13 10:05:00,118.7,118.74,118.42,118.71,93547.0,109.9078,109.9448,109.6485,109.9171,93547.0
2019-05-13 10:10:00,118.77,118.86,118.69,118.86,8219.0,109.9726,110.056,109.8985,110.056,8219.0
2019-05-13 10:15:00,118.9,118.95,118.73,118.86,6102.0,110.093,110.1393,109.9356,110.056,6102.0
2019-05-13 10:20:00,118.71,118.73,118.43,118.6,10831.0,109.9171,109.9356,109.6578,109.8152,10831.0
2019-05-13 10:25:00,118.58,118.66,118.41,118.51,14246.0,109.7967,109.8708,109.6393,109.7319,14246.0
2019-05-13 10:30:00,118.5,118.64,118.41,118.59,7128.0,109.7226,109.8523,109.6393,109.806,7128.0
2019-05-13 10:35:00,118.69,118.8,118.6,118.61,12541.0,109.8985,110.0004,109.8152,109.8245,12541.0
2019-05-13 10:40:00,118.63,118.8,118.55,118.7,6633.0,109.843,110.0004,109.7689,109.9078,6633.0
2019-05-13 10:45:00,118.72,118.81,118.59,118.6,6835.0,109.9263,110.0097,109.806,109.8152,6835.0
2019-05-13 10:50:00,118.59,118.62,118.39,118.49,17084.0,109.806,109.8337,109.6208,109.7134,17084.0
2019-05-13 10:55:00,118.49,118.69,118.45,118.64,9941.0,109.7134,109.8985,109.6763,109.8523,9941.0
2019-05-13 11:00:00,118.68,118.81,118.59,118.61,10494.0,109.8893,110.0097,109.806,109.8245,10494.0
2019-05-13 11:05:00,118.63,118.79,118.59,118.6,7939.0,109.843,109.9911,109.806,109.8152,7939.0
2019-05-13 11:10:00,118.63,118.85,118.58,118.78,4111.0,109.843,110.0467,109.7967,109.9819,4111.0
2019-05-13 11:15:00,118.78,118.78,118.24,118.3,8245.0,109.9819,109.9819,109.4819,109.5374,8245.0
2019-05-13 11:20:00,118.3,118.53,118.29,118.37,20416.0,109.5374,109.7504,109.5282,109.6022,20416.0
2019-05-13 11:25:00,118.38,118.42,118.31,118.37,6299.0,109.6115,109.6485,109.5467,109.6022,6299.0
2019-05-13 11:30:00,118.38,118.49,118.26,118.34,10951.0,109.6115,109.7134,109.5004,109.5745,10951.0
2019-05-13 11:35:00,118.3,118.39,118.24,118.25,8316.0,109.5374,109.6208,109.4819,109.4911,8316.0
2019-05-13 11:40:00,118.28,118.29,118.15,118.19,13141.0,109.5189,109.5282,109.3985,109.4356,13141.0
2019-05-13 11:45:00,118.19,118.28,118.01,118.01,13526.0,109.4356,109.5189,109.2689,109.2689,13526.0
2019-05-13 11:50:00,118.0,118.0,117.8,117.87,11665.0,109.2597,109.2597,109.0745,109.1393,11665.0
2019-05-13 11:55:00,117.83,118.13,117.79,118.03,16721.0,109.1022,109.38,109.0652,109.2874,16721.0
2019-05-13 12:00:00,118.02,118.08,117.97,117.97,6033.0,109.2782,109.3337,109.2319,109.2319,6033.0
2019-05-13 12:05:00,118.0,118.13,117.93,118.05,14334.0,109.2597,109.38,109.1948,109.306,14334.0
2019-05-13 12:10:00,118.05,118.12,117.95,117.98,9119.0,109.306,109.3708,109.2134,109.2411,9119.0
2019-05-13 12:15:00,117.99,118.05,117.87,118.05,6106.0,109.2504,109.306,109.1393,109.306,6106.0
2019-05-13 12:20:00,118.07,118.11,117.98,118.03,6942.0,109.3245,109.3615,109.2411,109.2874,6942.0
2019-05-13 12:25:00,118.0,118.01,117.89,117.98,5263.0,109.2597,109.2689,109.1578,109.2411,5263.0
2019-05-13 12:30:00,117.97,117.97,117.77,117.81,7353.0,109.2319,109.2319,109.0467,109.0837,7353.0
2019-05-13 12:35:00,117.79,117.87,117.73,117.77,9548.0,109.0652,109.1393,109.0097,109.0467,9548.0
2019-05-13 12:40:00,117.76,117.86,117.74,117.83,7711.0,109.0374,109.13,109.0189,109.1022,7711.0
2019-05-13 12:45:00,117.84,118.05,117.84,118.03,8732.0,109.1115,109.306,109.1115,109.2874,8732.0
2019-05-13 12:50:00,118.03,118.03,117.87,117.92,9699.0,109.2874,109.2874,109.1393,109.1856,9699.0
2019-05-13 12:55:00,117.9,117.9,117.75,117.76,15950.0,109.1671,109.1671,109.0282,109.0374,15950.0
2019-05-13 13:00:00,117.75,117.78,117.43,117.47,23249.0,109.0282,109.056,108.7319,108.7689,23249.0
2019-05-13 13:05:00,117.48,117.58,117.4,117.44,13429.0,108.7782,108.8708,108.7041,108.7411,13429.0
2019-05-13 13:10:00,117.43,117.48,117.28,117.39,13703.0,108.7319,108.7782,108.593,108.6948,13703.0
2019-05-13 13:15:00,117.4,117.61,117.4,117.5,10283.0,108.7041,108.8985,108.7041,108.7967,10283.0
2019-05-13 13:20:00,117.5,117.64,117.43,117.57,11415.0,108.7967,108.9263,108.7319,108.8615,11415.0
2019-05-13 13:25:00,117.6,117.7,117.57,117.58,7102.0,108.8893,108.9819,108.8615,108.8708,7102.0
2019-05-13 13:30:00,117.55,117.62,117.51,117.57,13820.0,108.843,108.9078,108.806,108.8615,13820.0
2019-05-13 13:35:00,117.57,117.93,117.56,117.82,12278.0,108.8615,109.1948,108.8522,109.093,12278.0
2019-05-13 13:40:00,117.83,117.99,117.81,117.82,15617.0,109.1022,109.2504,109.0837,109.093,15617.0
2019-05-13 13:45:00,117.77,117.94,117.75,117.88,6076.0,109.0467,109.2041,109.0282,109.1485,6076.0
2019-05-13 13:50:00,117.86,117.86,117.75,117.79,5930.0,109.13,109.13,109.0282,109.0652,5930.0
2019-05-13 13:55:00,117.83,118.2,117.81,118.12,21318.0,109.1022,109.4448,109.0837,109.3708,21318.0
2019-05-13 14:00:00,118.06,118.19,118.0,118.17,8242.0,109.3152,109.4356,109.2597,109.4171,8242.0
2019-05-13 14:05:00,118.18,118.37,118.18,118.27,5810.0,109.4263,109.6022,109.4263,109.5097,5810.0
2019-05-13 14:10:00,118.29,118.29,118.05,118.14,5002.0,109.5282,109.5282,109.306,109.3893,5002.0
2019-05-13 14:15:00,118.15,118.25,118.12,118.16,19486.0,109.3985,109.4911,109.3708,109.4078,19486.0
2019-05-13 14:20:00,118.19,118.32,118.16,118.3,15694.0,109.4356,109.556,109.4078,109.5374,15694.0
2019-05-13 14:25:00,118.35,118.52,118.26,118.34,23006.0,109.5837,109.7411,109.5004,109.5745,23006.0
2019-05-13 14:30:00,118.37,118.39,118.29,118.34,13518.0,109.6022,109.6208,109.5282,109.5745,13518.0
2019-05-13 14:35:00,118.38,118.4,118.22,118.34,4817.0,109.6115,109.63,109.4634,109.5745,4817.0
2019-05-13 14:40:00,118.35,118.4,118.13,118.2,6103.0,109.5837,109.63,109.38,109.4448,6103.0
2019-05-13 14:45:00,118.2,118.5,118.2,118.5,9387.0,109.4448,109.7226,109.4448,109.7226,9387.0
2019-05-13 14:50:00,118.51,118.72,118.51,118.62,14118.0,109.7319,109.9263,109.7319,109.8337,14118.0
2019-05-13 14:55:00,118.65,118.73,118.64,118.64,14896.0,109.8615,109.9356,109.8523,109.8523,14896.0
2019-05-13 15:00:00,118.62,118.78,118.44,118.5,29244.0,109.8337,109.9819,109.6671,109.7226,29244.0
2019-05-13 15:05:00,118.5,118.74,118.46,118.61,12486.0,109.7226,109.9448,109.6856,109.8245,12486.0
2019-05-13 15:10:00,118.61,118.72,118.54,118.55,20748.0,109.8245,109.9263,109.7597,109.7689,20748.0
2019-05-13 15:15:00,118.54,118.63,118.44,118.49,23651.0,109.7597,109.843,109.6671,109.7134,23651.0
2019-05-13 15:20:00,118.49,118.62,118.45,118.49,20281.0,109.7134,109.8337,109.6763,109.7134,20281.0
2019-05-13 15:25:00,118.48,118.54,118.4,118.43,13684.0,109.7041,109.7597,109.63,109.6578,13684.0
2019-05-13 15:30:00,118.43,118.45,118.34,118.44,16466.0,109.6578,109.6763,109.5745,109.6671,16466.0
2019-05-13 15:35:00,118.44,118.47,118.22,118.28,31214.0,109.6671,109.6948,109.4634,109.5189,31214.0
2019-05-13 15:40:00,118.3,118.43,118.3,118.37,16318.0,109.5374,109.6578,109.5374,109.6022,16318.0
2019-05-13 15:45:00,118.37,118.61,118.37,118.59,33914.0,109.6022,109.8245,109.6022,109.806,33914.0
2019-05-13 15:50:00,118.58,118.58,118.3,118.46,49915.0,109.7967,109.7967,109.5374,109.6856,49915.0
2019-05-13 15:55:00,118.44,118.44,118.18,118.21,200588.0,109.6671,109.6671,109.4263,109.4541,200588.0
2019-05-14 09:30:00,118.28,118.28,117.0,117.31,31712.0,109.5189,109.5189,108.3337,108.6208,31712.0
2019-05-14 09:35:00,117.38,117.39,117.09,117.16,10952.0,108.6856,108.6948,108.4171,108.4819,10952.0
2019-05-14 09:40:00,117.17,117.78,117.16,117.59,16742.0,108.4911,109.056,108.4819,108.88,16742.0
2019-05-14 09:45:00,117.54,117.9,117.34,117.83,32339.0,108.8337,109.1671,108.6485,109.1022,32339.0
2019-05-14 09:50:00,117.72,117.84,117.54,117.66,12333.0,109.0004,109.1115,108.8337,108.9448,12333.0
2019-05-14 09:55:00,117.7,117.8,117.54,117.57,16241.0,108.9819,109.0745,108.8337,108.8615,16241.0
2019-05-14 10:00:00,117.55,117.83,117.49,117.55,16171.0,108.843,109.1022,108.7874,108.843,16171.0
2019-05-14 10:05:00,117.56,117.61,117.47,117.52,9382.0,108.8522,108.8985,108.7689,108.8152,9382.0
2019-05-14 10:10:00,117.56,117.57,117.45,117.45,16147.0,108.8522,108.8615,108.7504,108.7504,16147.0
2019-05-14 10:15:00,117.49,117.59,117.37,117.39,17133.0,108.7874,108.88,108.6763,108.6948,17133.0
2019-05-14 10:20:00,117.33,117.54,117.27,117.37,6921.0,108.6393,108.8337,108.5837,108.6763,6921.0
2019-05-14 10:25:00,117.34,117.35,117.16,117.33,6977.0,108.6485,108.6578,108.4819,108.6393,6977.0
2019-05-14 10:30:00,117.35,117.36,117.07,117.1,15837.0,108.6578,108.6671,108.3985,108.4263,15837.0
2019-05-14 10:35:00,117.07,117.23,116.98,117.14,19918.0,108.3985,108.5467,108.3152,108.4634,19918.0
2019-05-14 10:40:00,117.12,117.25,117.1,117.21,6210.0,108.4448,108.5652,108.4263,108.5282,6210.0
2019-05-14 10:45:00,117.24,117.42,117.24,117.33,11433.0,108.5559,108.7226,108.5559,108.6393,11433.0
2019-05-14 10:50:00,117.36,117.4,117.19,117.26,8829.0,108.6671,108.7041,108.5097,108.5745,8829.0
2019-05-14 10:55:00,117.26,117.6,117.23,117.47,75924.0,108.5745,108.8893,108.5467,108.7689,75924.0
2019-05-14 11:00:00,117.51,117.6,117.47,117.57,38131.0,108.806,108.8893,108.7689,108.8615,38131.0
2019-05-14 11:05:00,117.58,117.7,117.55,117.62,41739.0,108.8708,108.9819,108.843,108.9078,41739.0
2019-05-14 11:10:00,117.65,117.82,117.6,117.65,69124.0,108.9356,109.093,108.8893,108.9356,69124.0
2019-05-14 11:15:00,117.63,117.65,117.49,117.55,126398.0,108.9171,108.9356,108.7874,108.843,126398.0
2019-05-14 11:20:00,117.53,117.8,117.51,117.74,80023.0,108.8245,109.0745,108.806,109.0189,80023.0
2019-05-14 11:25:00,117.75,118.05,117.69,117.81,110408.0,109.0282,109.306,108.9726,109.0837,110408.0
2019-05-14 11:30:00,117.84,117.91,117.73,117.87,27107.0,109.1115,109.1763,109.0097,109.1393,27107.0
2019-05-14 11:35:00,117.89,117.95,117.84,117.84,137134.0,109.1578,109.2134,109.1115,109.1115,137134.0
2019-05-14 11:40:00,117.89,117.9,117.67,117.76,28523.0,109.1578,109.1671,108.9541,109.0374,28523.0
2019-05-14 11:45:00,117.74,117.88,117.66,117.88,19188.0,109.0189,109.1485,108.9448,109.1485,19188.0
2019-05-14 11:50:00,117.88,117.98,117.81,117.87,20804.0,109.1485,109.2411,109.0837,109.1393,20804.0
2019-05-14 11:55:00,117.88,118.0,117.76,117.79,32922.0,109.1485,109.2597,109.0374,109.0652,32922.0
2019-05-14 12:00:00,117.82,118.07,117.8,117.99,14278.0,109.093,109.3245,109.0745,109.2504,14278.0
2019-05-14 12:05:00,118.01,118.02,117.91,117.97,12574.0,109.2689,109.2782,109.1763,109.2319,12574.0
2019-05-14 12:10:00,117.97,118.17,117.97,118.01,16552.0,109.2319,109.4171,109.2319,109.2689,16552.0
2019-05-14 12:15:00,118.01,118.01,117.93,118.01,3724.0,109.2689,109.2689,109.1948,109.2689,3724.0
2019-05-14 12:20:00,118.01,118.13,117.93,118.09,122382.0,109.2689,109.38,109.1948,109.343,122382.0
2019-05-14 12:25:00,118.07,118.1,117.92,118.0,177800.0,109.3245,109.3522,109.1856,109.2597,177800.0
2019-05-14 12:30:00,118.05,118.16,118.02,118.14,72120.0,109.306,109.4078,109.2782,109.3893,72120.0
2019-05-14 12:35:00,118.16,118.29,118.14,118.28,8804.0,109.4078,109.5282,109.3893,109.5189,8804.0
2019-05-14 12:40:00,118.27,118.55,118.27,118.5,15171.0,109.5097,109.7689,109.5097,109.7226,15171.0
2019-05-14 12:45:00,118.55,118.59,118.38,118.48,10530.0,109.7689,109.806,109.6115,109.7041,10530.0
2019-05-14 12:50:00,118.44,118.44,118.3,118.35,4489.0,109.6671,109.6671,109.5374,109.5837,4489.0
2019-05-14 12:55:00,118.38,118.5,118.36,118.48,13577.0,109.6115,109.7226,109.593,109.7041,13577.0
2019-05-14 13:00:00,118.46,118.53,118.25,118.26,24517.0,109.6856,109.7504,109.4911,109.5004,24517.0
2019-05-14 13:05:00,118.26,118.4,118.19,118.33,22994.0,109.5004,109.63,109.4356,109.5652,22994.0
2019-05-14 13:10:00,118.32,118.53,118.32,118.48,13034.0,109.556,109.7504,109.556,109.7041,13034.0
2019-05-14 13:15:00,118.48,118.48,118.36,118.42,16916.0,109.7041,109.7041,109.593,109.6485,16916.0
2019-05-14 13:20:00,118.45,118.73,118.45,118.73,4656.0,109.6763,109.9356,109.6763,109.9356,4656.0
2019-05-14 13:25:00,118.75,118.79,118.57,118.62,19867.0,109.9541,109.9911,109.7874,109.8337,19867.0
2019-05-14 13:30:00,118.59,118.66,118.56,118.57,87013.0,109.806,109.8708,109.7782,109.7874,87013.0
2019-05-14 13:35:00,118.6,118.73,118.56,118.73,12755.0,109.8152,109.9356,109.7782,109.9356,12755.0
2019-05-14 13:40:00,118.73,118.77,118.68,118.71,10063.0,109.9356,109.9726,109.8893,109.9171,10063.0
2019-05-14 13:45:00,118.71,118.73,118.64,118.7,7581.0,109.9171,109.9356,109.8523,109.9078,7581.0
2019-05-14 13:50:00,118.71,118.75,118.61,118.67,8379.0,109.9171,109.9541,109.8245,109.88,8379.0
2019-05-14 13:55:00,118.68,118.77,118.66,118.75,15873.0,109.8893,109.9726,109.8708,109.9541,15873.0
2019-05-14 14:00:00,118.73,118.76,118.57,118.57,32018.0,109.9356,109.9634,109.7874,109.7874,32018.0
2019-05-14 14:05:00,118.56,118.56,118.26,118.3,22068.0,109.7782,109.7782,109.5004,109.5374,22068.0
2019-05-14 14:10:00,118.27,118.4,118.26,118.29,31515.0,109.5097,109.63,109.5004,109.5282,31515.0
2019-05-14 14:15:00,118.26,118.5,118.26,118.35,19446.0,109.5004,109.7226,109.5004,109.5837,19446.0
2019-05-14 14:20:00,118.36,118.36,118.29,118.3,17679.0,109.593,109.593,109.5282,109.5374,17679.0
2019-05-14 14:25:00,118.31,118.42,118.25,118.35,22096.0,109.5467,109.6485,109.4911,109.5837,22096.0
2019-05-14 14:30:00,118.37,118.45,118.29,118.34,10110.0,109.6022,109.6763,109.5282,109.5745,10110.0
2019-05-14 14:35:00,118.37,118.47,118.35,118.4,7834.0,109.6022,109.6948,109.5837,109.63,7834.0
2019-05-14 14:40:00,118.41,118.52,118.4,118.47,11278.0,109.6393,109.7411,109.63,109.6948,11278.0
2019-05-14 14:45:00,118.47,118.47,118.17,118.2,13873.0,109.6948,109.6948,109.4171,109.4448,13873.0
2019-05-14 14:50:00,118.22,118.24,118.1,118.17,16480.0,109.4634,109.4819,109.3522,109.4171,16480.0
2019-05-14 14:55:00,118.18,118.32,118.18,118.22,15464.0,109.4263,109.556,109.4263,109.4634,15464.0
2019-05-14 15:00:00,118.22,118.34,118.15,118.32,18099.0,109.4634,109.5745,109.3985,109.556,18099.0
2019-05-14 15:05:00,118.33,118.34,118.19,118.29,22396.0,109.5652,109.5745,109.4356,109.5282,22396.0
2019-05-14 15:10:00,118.27,118.27,118.07,118.15,30349.0,109.5097,109.5097,109.3245,109.3985,30349.0
2019-05-14 15:15:00,118.16,118.2,118.09,118.2,11604.0,109.4078,109.4448,109.343,109.4448,11604.0
2019-05-14 15:20:00,118.2,118.33,118.19,118.23,16827.0,109.4448,109.5652,109.4356,109.4726,16827.0
2019-05-14 15:25:00,118.23,118.32,118.18,118.19,11869.0,109.4726,109.556,109.4263,109.4356,11869.0
2019-05-14 15:30:00,118.19,118.2,117.91,117.94,22168.0,109.4356,109.4448,109.1763,109.2041,22168.0
2019-05-14 15:35:00,117.94,117.99,117.88,117.88,27570.0,109.2041,109.2504,109.1485,109.1485,27570.0
2019-05-14 15:40:00,117.89,117.96,117.86,117.86,26573.0,109.1578,109.2226,109.13,109.13,26573.0
2019-05-14 15:45:00,117.84,117.84,117.6,117.64,59954.0,109.1115,109.1115,108.8893,108.9263,59954.0
2019-05-14 15:50:00,117.65,117.67,117.48,117.5,98483.0,108.9356,108.9541,108.7782,108.7967,98483.0
2019-05-14 15:55:00,117.5,117.6,117.16,117.32,187160.0,108.7967,108.8893,108.4819,108.63,187160.0
2019-05-15 09:30:00,117.36,117.36,116.46,116.9,36053.0,108.6671,108.6671,107.8337,108.2411,36053.0
2019-05-15 09:35:00,116.97,117.3,116.85,117.11,69083.0,108.3059,108.6115,108.1948,108.4356,69083.0
2019-05-15 09:40:00,117.13,117.16,116.7,116.93,27452.0,108.4541,108.4819,108.0559,108.2689,27452.0
2019-05-15 09:45:00,116.91,117.01,116.64,116.64,15560.0,108.2504,108.343,108.0004,108.0004,15560.0
2019-05-15 09:50:00,116.65,116.96,116.63,116.77,13233.0,108.0097,108.2967,107.9911,108.1208,13233.0
2019-05-15 09:55:00,116.72,116.93,116.72,116.93,14592.0,108.0745,108.2689,108.0745,108.2689,14592.0
2019-05-15 10:00:00,116.89,116.97,116.63,116.65,15220.0,108.2319,108.3059,107.9911,108.0097,15220.0
2019-05-15 10:05:00,116.72,116.76,116.44,116.5,15237.0,108.0745,108.1115,107.8152,107.8708,15237.0
2019-05-15 10:10:00,116.51,116.65,116.15,116.65,25807.0,107.88,108.0097,107.5467,108.0097,25807.0
2019-05-15 10:15:00,116.68,116.76,116.36,116.45,12060.0,108.0374,108.1115,107.7411,107.8245,12060.0
2019-05-15 10:20:00,116.48,116.55,116.21,116.53,11398.0,107.8522,107.9171,107.6022,107.8985,11398.0
2019-05-15 10:25:00,116.56,116.78,116.52,116.77,6572.0,107.9263,108.13,107.8893,108.1208,6572.0
2019-05-15 10:30:00,116.79,116.85,116.6,116.64,11639.0,108.1393,108.1948,107.9634,108.0004,11639.0
2019-05-15 10:35:00,116.67,117.04,116.64,116.79,29018.0,108.0282,108.3708,108.0004,108.1393,29018.0
2019-05-15 10:40:00,116.78,117.04,116.78,116.95,20379.0,108.13,108.3708,108.13,108.2874,20379.0
2019-05-15 10:45:00,116.98,116.99,116.87,116.99,10488.0,108.3152,108.3245,108.2134,108.3245,10488.0
2019-05-15 10:50:00,116.98,116.99,116.81,116.83,8382.0,108.3152,108.3245,108.1578,108.1763,8382.0
2019-05-15 10:55:00,116.85,116.87,116.74,116.85,7257.0,108.1948,108.2134,108.093,108.1948,7257.0
2019-05-15 11:00:00,116.85,116.88,116.7,116.79,13660.0,108.1948,108.2226,108.0559,108.1393,13660.0
2019-05-15 11:05:00,116.79,116.86,116.67,116.85,6545.0,108.1393,108.2041,108.0282,108.1948,6545.0
2019-05-15 11:10:00,116.85,116.85,116.65,116.81,12474.0,108.1948,108.1948,108.0097,108.1578,12474.0
2019-05-15 11:15:00,116.81,116.83,116.65,116.75,17068.0,108.1578,108.1763,108.0097,108.1022,17068.0
2019-05-15 11:20:00,116.75,116.82,116.68,116.75,12932.0,108.1022,108.1671,108.0374,108.1022,12932.0
2019-05-15 11:25:00,116.77,116.94,116.77,116.88,18387.0,108.1208,108.2782,108.1208,108.2226,18387.0
2019-05-15 11:30:00,116.88,116.93,116.83,116.87,25799.0,108.2226,108.2689,108.1763,108.2134,25799.0
2019-05-15 11:35:00,116.9,116.93,116.75,116.9,15836.0,108.2411,108.2689,108.1022,108.2411,15836.0
2019-05-15 11:40:00,116.89,116.91,116.8,116.86,20538.0,108.2319,108.2504,108.1485,108.2041,20538.0
2019-05-15 11:45:00,116.91,116.93,116.77,116.81,24419.0,108.2504,108.2689,108.1208,108.1578,24419.0
2019-05-15 11:50:00,116.83,117.06,116.8,116.97,12784.0,108.1763,108.3893,108.1485,108.3059,12784.0
2019-05-15 11:55:00,117.03,117.03,116.87,117.0,13672.0,108.3615,108.3615,108.2134,108.3337,13672.0
2019-05-15 12:00:00,117.03,117.13,116.94,117.1,7074.0,108.3615,108.4541,108.2782,108.4263,7074.0
2019-05-15 12:05:00,117.1,117.14,116.98,116.98,10728.0,108.4263,108.4634,108.3152,108.3152,10728.0
2019-05-15 12:10:00,116.98,117.12,116.95,117.12,7375.0,108.3152,108.4448,108.2874,108.4448,7375.0
2019-05-15 12:15:00,117.11,117.13,117.06,117.11,6077.0,108.4356,108.4541,108.3893,108.4356,6077.0
2019-05-15 12:20:00,117.12,117.23,117.08,117.17,12860.0,108.4448,108.5467,108.4078,108.4911,12860.0
2019-05-15 12:25:00,117.17,117.18,117.04,117.16,15429.0,108.4911,108.5004,108.3708,108.4819,15429.0
2019-05-15 12:30:00,117.16,117.28,117.16,117.27,3757.0,108.4819,108.593,108.4819,108.5837,3757.0
2019-05-15 12:35:00,117.24,117.24,117.11,117.13,6724.0,108.5559,108.5559,108.4356,108.4541,6724.0
2019-05-15 12:40:00,117.13,117.33,117.13,117.29,6785.0,108.4541,108.6393,108.4541,108.6022,6785.0
2019-05-15 12:45:00,117.31,117.5,117.3,117.5,3749.0,108.6208,108.7967,108.6115,108.7967,3749.0
2019-05-15 12:50:00,117.49,117.5,117.35,117.37,16775.0,108.7874,108.7967,108.6578,108.6763,16775.0
2019-05-15 12:55:00,117.38,117.4,117.29,117.4,12842.0,108.6856,108.7041,108.6022,108.7041,12842.0
2019-05-15 13:00:00,117.41,117.51,117.36,117.51,10073.0,108.7134,108.806,108.6671,108.806,10073.0
2019-05-15 13:05:00,117.53,117.59,117.47,117.51,15604.0,108.8245,108.88,108.7689,108.806,15604.0
2019-05-15 13:10:00,117.51,117.59,117.48,117.55,12433.0,108.806,108.88,108.7782,108.843,12433.0
2019-05-15 13:15:00,117.54,117.59,117.52,117.55,28494.0,108.8337,108.88,108.8152,108.843,28494.0
2019-05-15 13:20:00,117.55,117.55,117.42,117.45,38601.0,108.843,108.843,108.7226,108.7504,38601.0
2019-05-15 13:25:00,117.53,117.56,117.42,117.44,13180.0,108.8245,108.8522,108.7226,108.7411,13180.0
2019-05-15 13:30:00,117.43,117.45,117.35,117.43,18494.0,108.7319,108.7504,108.6578,108.7319,18494.0
2019-05-15 13:35:00,117.43,117.43,117.26,117.34,12206.0,108.7319,108.7319,108.5745,108.6485,12206.0
2019-05-15 13:40:00,117.34,117.37,117.21,117.21,9404.0,108.6485,108.6763,108.5282,108.5282,9404.0
2019-05-15 13:45:00,117.2,117.27,117.15,117.27,18424.0,108.5189,108.5837,108.4726,108.5837,18424.0
2019-05-15 13:50:00,117.28,117.43,117.28,117.43,9749.0,108.593,108.7319,108.593,108.7319,9749.0
2019-05-15 13:55:00,117.44,117.55,117.43,117.5,6123.0,108.7411,108.843,108.7319,108.7967,6123.0
2019-05-15 14:00:00,117.49,117.53,117.4,117.52,15875.0,108.7874,108.8245,108.7041,108.8152,15875.0
2019-05-15 14:05:00,117.52,117.61,117.44,117.47,10301.0,108.8152,108.8985,108.7411,108.7689,10301.0
2019-05-15 14:10:00,117.48,117.57,117.48,117.57,6214.0,108.7782,108.8615,108.7782,108.8615,6214.0
2019-05-15 14:15:00,117.58,117.63,117.57,117.58,11030.0,108.8708,108.9171,108.8615,108.8708,11030.0
2019-05-15 14:20:00,117.57,117.75,117.56,117.74,12664.0,108.8615,109.0282,108.8522,109.0189,12664.0
2019-05-15 14:25:00,117.75,117.8,117.7,117.79,11224.0,109.0282,109.0745,108.9819,109.0652,11224.0
2019-05-15 14:30:00,117.79,117.87,117.73,117.75,18352.0,109.0652,109.1393,109.0097,109.0282,18352.0
2019-05-15 14:35:00,117.75,117.75,117.58,117.66,11345.0,109.0282,109.0282,108.8708,108.9448,11345.0
2019-05-15 14:40:00,117.66,117.76,117.63,117.75,14949.0,108.9448,109.0374,108.9171,109.0282,14949.0
2019-05-15 14:45:00,117.76,117.87,117.76,117.87,6211.0,109.0374,109.1393,109.0374,109.1393,6211.0
2019-05-15 14:50:00,117.88,117.93,117.84,117.87,13612.0,109.1485,109.1948,109.1115,109.1393,13612.0
2019-05-15 14:55:00,117.89,117.92,117.84,117.87,7010.0,109.1578,109.1856,109.1115,109.1393,7010.0
2019-05-15 15:00:00,117.88,117.88,117.8,117.81,7824.0,109.1485,109.1485,109.0745,109.0837,7824.0
2019-05-15 15:05:00,117.79,117.96,117.79,117.95,10033.0,109.0652,109.2226,109.0652,109.2134,10033.0
2019-05-15 15:10:00,117.93,118.0,117.83,117.91,17901.0,109.1948,109.2597,109.1022,109.1763,17901.0
2019-05-15 15:15:00,117.91,117.94,117.79,117.94,20015.0,109.1763,109.2041,109.0652,109.2041,20015.0
2019-05-15 15:20:00,117.95,118.17,117.95,118.17,22249.0,109.2134,109.4171,109.2134,109.4171,22249.0
2019-05-15 15:25:00,118.18,118.35,118.17,118.34,19874.0,109.4263,109.5837,109.4171,109.5745,19874.0
2019-05-15 15:30:00,118.33,118.37,118.22,118.25,21005.0,109.5652,109.6022,109.4634,109.4911,21005.0
2019-05-15 15:35:00,118.25,118.35,118.21,118.27,22779.0,109.4911,109.5837,109.4541,109.5097,22779.0
2019-05-15 15:40:00,118.26,118.26,118.08,118.1,20577.0,109.5004,109.5004,109.3337,109.3522,20577.0
2019-05-15 15:45:00,118.1,118.13,117.99,118.04,34094.0,109.3522,109.38,109.2504,109.2967,34094.0
2019-05-15 15:50:00,118.04,118.12,117.97,118.09,61342.0,109.2967,109.3708,109.2319,109.343,61342.0
2019-05-15 15:55:00,118.1,118.14,117.99,118.04,90581.0,109.3522,109.3893,109.2504,109.2967,90581.0
2019-05-16 09:30:00,118.75,119.25,118.06,119.03,29163.0,109.9541,110.4171,109.3152,110.2134,29163.0
2019-05-16 09:35:00,118.93,119.41,118.92,119.41,34238.0,110.1208,110.5652,110.1115,110.5652,34238.0
2019-05-16 09:40:00,119.41,119.9,119.38,119.83,25630.0,110.5652,111.0189,110.5374,110.9541,25630.0
2019-05-16 09:45:00,119.82,120.21,119.72,120.02,27441.0,110.9448,111.306,110.8523,111.13,27441.0
2019-05-16 09:50:00,119.98,120.28,119.9,120.12,15576.0,111.093,111.3708,111.0189,111.2226,15576.0
2019-05-16 09:55:00,120.14,120.16,119.92,120.02,11406.0,111.2411,111.2597,111.0374,111.13,11406.0
2019-05-16 10:00:00,120.06,120.22,120.03,120.17,15667.0,111.1671,111.3152,111.1393,111.2689,15667.0
2019-05-16 10:05:00,120.14,120.24,119.84,120.05,28340.0,111.2411,111.3337,110.9634,111.1578,28340.0
2019-05-16 10:10:00,120.05,120.2,119.97,120.07,16710.0,111.1578,111.2967,111.0837,111.1763,16710.0
2019-05-16 10:15:00,120.09,120.18,119.99,120.18,13416.0,111.1948,111.2782,111.1023,111.2782,13416.0
2019-05-16 10:20:00,120.15,120.31,120.14,120.24,13241.0,111.2504,111.3986,111.2411,111.3337,13241.0
2019-05-16 10:25:00,120.26,120.49,120.22,120.46,14524.0,111.3523,111.5652,111.3152,111.5374,14524.0
2019-05-16 10:30:00,120.48,120.5,120.07,120.11,9722.0,111.556,111.5745,111.1763,111.2134,9722.0
2019-05-16 10:35:00,120.07,120.2,120.03,120.16,14381.0,111.1763,111.2967,111.1393,111.2597,14381.0
2019-05-16 10:40:00,120.16,120.28,120.0,120.0,6813.0,111.2597,111.3708,111.1115,111.1115,6813.0
2019-05-16 10:45:00,120.01,120.02,119.7,119.78,5766.0,111.1208,111.13,110.8337,110.9078,5766.0
2019-05-16 10:50:00,119.8,120.02,119.61,120.0,12614.0,110.9263,111.13,110.7504,111.1115,12614.0
2019-05-16 10:55:00,120.03,120.15,119.97,120.08,4103.0,111.1393,111.2504,111.0837,111.1856,4103.0
2019-05-16 11:00:00,120.09,120.17,120.05,120.08,7031.0,111.1948,111.2689,111.1578,111.1856,7031.0
2019-05-16 11:05:00,120.03,120.03,119.91,120.0,6768.0,111.1393,111.1393,111.0282,111.1115,6768.0
2019-05-16 11:10:00,119.96,120.08,119.92,119.95,6315.0,111.0745,111.1856,111.0374,111.0652,6315.0
2019-05-16 11:15:00,119.97,120.13,119.91,120.07,6025.0,111.0837,111.2319,111.0282,111.1763,6025.0
2019-05-16 11:20:00,120.06,120.14,120.01,120.09,5467.0,111.1671,111.2411,111.1208,111.1948,5467.0
2019-05-16 11:25:00,120.12,120.28,120.12,120.25,8917.0,111.2226,111.3708,111.2226,111.343,8917.0
2019-05-16 11:30:00,120.25,120.33,120.15,120.32,7503.0,111.343,111.4171,111.2504,111.4078,7503.0
2019-05-16 11:35:00,120.3,120.31,120.16,120.24,8025.0,111.3893,111.3986,111.2597,111.3337,8025.0
2019-05-16 11:40:00,120.24,120.33,120.19,120.21,4300.0,111.3337,111.4171,111.2874,111.306,4300.0
2019-05-16 11:45:00,120.22,120.25,120.09,120.2,7004.0,111.3152,111.343,111.1948,111.2967,7004.0
2019-05-16 11:50:00,120.2,120.36,120.18,120.2,12731.0,111.2967,111.4448,111.2782,111.2967,12731.0
2019-05-16 11:55:00,120.22,120.27,120.06,120.06,6080.0,111.3152,111.3615,111.1671,111.1671,6080.0
2019-05-16 12:00:00,120.07,120.2,120.06,120.17,11061.0,111.1763,111.2967,111.1671,111.2689,11061.0
2019-05-16 12:05:00,120.17,120.2,120.0,120.01,4500.0,111.2689,111.2967,111.1115,111.1208,4500.0
2019-05-16 12:10:00,120.02,120.21,120.02,120.17,10632.0,111.13,111.306,111.13,111.2689,10632.0
2019-05-16 12:15:00,120.17,120.41,120.17,120.36,7209.0,111.2689,111.4911,111.2689,111.4448,7209.0
2019-05-16 12:20:00,120.35,120.35,120.22,120.26,5405.0,111.4356,111.4356,111.3152,111.3523,5405.0
2019-05-16 12:25:00,120.25,120.3,120.2,120.23,6875.0,111.343,111.3893,111.2967,111.3245,6875.0
2019-05-16 12:30:00,120.21,120.34,120.2,120.32,4790.0,111.306,111.4263,111.2967,111.4078,4790.0
2019-05-16 12:35:00,120.32,120.32,120.21,120.21,6489.0,111.4078,111.4078,111.306,111.306,6489.0
2019-05-16 12:40:00,120.21,120.21,120.03,120.09,19609.0,111.306,111.306,111.1393,111.1948,19609.0
2019-05-16 12:45:00,120.1,120.18,120.05,120.18,19685.0,111.2041,111.2782,111.1578,111.2782,19685.0
2019-05-16 12:50:00,120.21,120.28,120.16,120.25,5810.0,111.306,111.3708,111.2597,111.343,5810.0
2019-05-16 12:55:00,120.23,120.23,120.14,120.14,2850.0,111.3245,111.3245,111.2411,111.2411,2850.0
2019-05-16 13:00:00,120.19,120.24,120.12,120.18,8100.0,111.2874,111.3337,111.2226,111.2782,8100.0
2019-05-16 13:05:00,120.18,120.2,120.1,120.19,7346.0,111.2782,111.2967,111.2041,111.2874,7346.0
2019-05-16 13:10:00,120.19,120.23,120.15,120.21,5729.0,111.2874,111.3245,111.2504,111.306,5729.0
2019-05-16 13:15:00,120.22,120.34,120.2,120.34,7269.0,111.3152,111.4263,111.2967,111.4263,7269.0
2019-05-16 13:20:00,120.35,120.35,120.27,120.29,6614.0,111.4356,111.4356,111.3615,111.38,6614.0
2019-05-16 13:25:00,120.27,120.36,120.24,120.32,7860.0,111.3615,111.4448,111.3337,111.4078,7860.0
2019-05-16 13:30:00,120.3,120.3,120.2,120.23,5668.0,111.3893,111.3893,111.2967,111.3245,5668.0
2019-05-16 13:35:00,120.21,120.25,120.17,120.18,12560.0,111.306,111.343,111.2689,111.2782,12560.0
2019-05-16 13:40:00,120.13,120.13,120.03,120.09,8244.0,111.2319,111.2319,111.1393,111.1948,8244.0
2019-05-16 13:45:00,120.1,120.16,120.08,120.12,7782.0,111.2041,111.2597,111.1856,111.2226,7782.0
2019-05-16 13:50:00,120.12,120.16,120.07,120.11,8403.0,111.2226,111.2597,111.1763,111.2134,8403.0
2019-05-16 13:55:00,120.13,120.29,120.12,120.21,6644.0,111.2319,111.38,111.2226,111.306,6644.0
2019-05-16 14:00:00,120.18,120.34,120.14,120.29,12946.0,111.2782,111.4263,111.2411,111.38,12946.0
2019-05-16 14:05:00,120.3,120.37,120.25,120.25,9260.0,111.3893,111.4541,111.343,111.343,9260.0
2019-05-16 14:10:00,120.23,120.29,120.18,120.29,7827.0,111.3245,111.38,111.2782,111.38,7827.0
2019-05-16 14:15:00,120.27,120.3,120.22,120.29,10632.0,111.3615,111.3893,111.3152,111.38,10632.0
2019-05-16 14:20:00,120.27,120.35,120.21,120.35,6576.0,111.3615,111.4356,111.306,111.4356,6576.0
2019-05-16 14:25:00,120.38,120.48,120.37,120.45,5700.0,111.4634,111.556,111.4541,111.5282,5700.0
2019-05-16 14:30:00,120.45,120.54,120.39,120.48,8768.0,111.5282,111.6115,111.4726,111.556,8768.0
2019-05-16 14:35:00,120.48,120.51,120.42,120.46,8790.0,111.556,111.5837,111.5004,111.5374,8790.0
2019-05-16 14:40:00,120.44,120.46,120.36,120.43,9249.0,111.5189,111.5374,111.4448,111.5097,9249.0
2019-05-16 14:45:00,120.44,120.5,120.35,120.37,6960.0,111.5189,111.5745,111.4356,111.4541,6960.0
2019-05-16 14:50:00,120.35,120.37,120.17,120.18,7903.0,111.4356,111.4541,111.2689,111.2782,7903.0
2019-05-16 14:55:00,120.15,120.31,120.15,120.31,6601.0,111.2504,111.3986,111.2504,111.3986,6601.0
2019-05-16 15:00:00,120.3,120.3,120.16,120.22,14919.0,111.3893,111.3893,111.2597,111.3152,14919.0
2019-05-16 15:05:00,120.22,120.26,120.08,120.1,10834.0,111.3152,111.3523,111.1856,111.2041,10834.0
2019-05-16 15:10:00,120.12,120.12,120.0,120.01,13955.0,111.2226,111.2226,111.1115,111.1208,13955.0
2019-05-16 15:15:00,120.01,120.01,119.87,119.93,41568.0,111.1208,111.1208,110.9911,111.0467,41568.0
2019-05-16 15:20:00,119.93,120.05,119.84,119.86,13846.0,111.0467,111.1578,110.9634,110.9819,13846.0
2019-05-16 15:25:00,119.85,119.85,119.72,119.78,14717.0,110.9726,110.9726,110.8523,110.9078,14717.0
2019-05-16 15:30:00,119.77,119.78,119.68,119.76,15807.0,110.8986,110.9078,110.8152,110.8893,15807.0
2019-05-16 15:35:00,119.77,119.78,119.62,119.65,20085.0,110.8986,110.9078,110.7597,110.7874,20085.0
2019-05-16 15:40:00,119.67,119.7,119.49,119.59,21201.0,110.806,110.8337,110.6393,110.7319,21201.0
2019-05-16 15:45:00,119.59,119.78,119.59,119.67,29949.0,110.7319,110.9078,110.7319,110.806,29949.0
2019-05-16 15:50:00,119.68,119.81,119.62,119.76,56850.0,110.8152,110.9356,110.7597,110.8893,56850.0
2019-05-16 15:55:00,119.75,120.03,119.73,119.78,167613.0,110.88,111.1393,110.8615,110.9078,167613.0
2019-05-17 09:30:00,118.87,119.27,118.87,119.17,46818.0,110.0652,110.4356,110.0652,110.343,46818.0
2019-05-17 09:35:00,119.19,120.35,119.19,120.35,30421.0,110.3615,111.4356,110.3615,111.4356,30421.0
2019-05-17 09:40:00,120.34,120.34,119.68,119.73,22694.0,111.4263,111.4263,110.8152,110.8615,22694.0
2019-05-17 09:45:00,119.78,120.06,119.65,119.98,28192.0,110.9078,111.1671,110.7874,111.093,28192.0
2019-05-17 09:50:00,119.93,120.08,119.82,120.03,8699.0,111.0467,111.1856,110.9448,111.1393,8699.0
2019-05-17 09:55:00,120.0,120.36,119.99,120.32,7884.0,111.1115,111.4448,111.1023,111.4078,7884.0
2019-05-17 10:00:00,120.41,120.58,120.13,120.13,34205.0,111.4911,111.6486,111.2319,111.2319,34205.0
2019-05-17 10:05:00,120.1,120.22,120.01,120.05,6938.0,111.2041,111.3152,111.1208,111.1578,6938.0
2019-05-17 10:10:00,120.0,120.17,119.79,119.8,19033.0,111.1115,111.2689,110.9171,110.9263,19033.0
2019-05-17 10:15:00,119.79,119.87,119.6,119.72,13952.0,110.9171,110.9911,110.7411,110.8523,13952.0
2019-05-17 10:20:00,119.73,120.06,119.7,120.0,14022.0,110.8615,111.1671,110.8337,111.1115,14022.0
2019-05-17 10:25:00,120.0,120.0,119.89,119.9,12903.0,111.1115,111.1115,111.0097,111.0189,12903.0
2019-05-17 10:30:00,119.86,119.98,119.85,119.94,7455.0,110.9819,111.093,110.9726,111.056,7455.0
2019-05-17 10:35:00,119.93,120.22,119.76,120.22,12143.0,111.0467,111.3152,110.8893,111.3152,12143.0
2019-05-17 10:40:00,120.23,120.23,120.01,120.01,8600.0,111.3245,111.3245,111.1208,111.1208,8600.0
2019-05-17 10:45:00,120.0,120.19,119.97,120.16,14372.0,111.1115,111.2874,111.0837,111.2597,14372.0
2019-05-17 10:50:00,120.14,120.39,120.14,120.39,14661.0,111.2411,111.4726,111.2411,111.4726,14661.0
2019-05-17 10:55:00,120.37,120.46,120.3,120.34,6420.0,111.4541,111.5374,111.3893,111.4263,6420.0
2019-05-17 11:00:00,120.34,120.62,120.34,120.53,9320.0,111.4263,111.6856,111.4263,111.6023,9320.0
2019-05-17 11:05:00,120.5,120.65,120.45,120.63,5829.0,111.5745,111.7134,111.5282,111.6949,5829.0
2019-05-17 11:10:00,120.72,120.79,120.53,120.55,8007.0,111.7782,111.843,111.6023,111.6208,8007.0
2019-05-17 11:15:00,120.56,120.66,120.56,120.65,5462.0,111.63,111.7226,111.63,111.7134,5462.0
2019-05-17 11:20:00,120.68,120.9,120.63,120.9,22203.0,111.7411,111.9449,111.6949,111.9449,22203.0
2019-05-17 11:25:00,120.9,120.9,120.66,120.68,17249.0,111.9449,111.9449,111.7226,111.7411,17249.0
2019-05-17 11:30:00,120.7,120.73,120.55,120.59,11332.0,111.7597,111.7874,111.6208,111.6578,11332.0
2019-05-17 11:35:00,120.56,120.62,120.44,120.45,8630.0,111.63,111.6856,111.5189,111.5282,8630.0
2019-05-17 11:40:00,120.43,120.43,120.25,120.37,21222.0,111.5097,111.5097,111.343,111.4541,21222.0
2019-05-17 11:45:00,120.37,120.47,120.34,120.39,10805.0,111.4541,111.5467,111.4263,111.4726,10805.0
2019-05-17 11:50:00,120.4,120.42,120.31,120.42,9797.0,111.4819,111.5004,111.3986,111.5004,9797.0
2019-05-17 11:55:00,120.43,120.46,120.31,120.36,8684.0,111.5097,111.5374,111.3986,111.4448,8684.0
2019-05-17 12:00:00,120.37,120.38,120.26,120.28,15428.0,111.4541,111.4634,111.3523,111.3708,15428.0
2019-05-17 12:05:00,120.25,120.32,120.16,120.32,11014.0,111.343,111.4078,111.2597,111.4078,11014.0
2019-05-17 12:10:00,120.28,120.32,120.22,120.26,6164.0,111.3708,111.4078,111.3152,111.3523,6164.0
2019-05-17 12:15:00,120.22,120.36,120.22,120.32,6804.0,111.3152,111.4448,111.3152,111.4078,6804.0
2019-05-17 12:20:00,120.33,120.52,120.28,120.48,8022.0,111.4171,111.593,111.3708,111.556,8022.0
2019-05-17 12:25:00,120.47,120.57,120.35,120.41,8012.0,111.5467,111.6393,111.4356,111.4911,8012.0
2019-05-17 12:30:00,120.4,120.55,120.39,120.45,13702.0,111.4819,111.6208,111.4726,111.5282,13702.0
2019-05-17 12:35:00,120.46,120.53,120.35,120.53,20133.0,111.5374,111.6023,111.4356,111.6023,20133.0
2019-05-17 12:40:00,120.47,120.8,120.47,120.76,20179.0,111.5467,111.8523,111.5467,111.8152,20179.0
2019-05-17 12:45:00,120.76,120.76,120.61,120.64,6351.0,111.8152,111.8152,111.6763,111.7041,6351.0
2019-05-17 12:50:00,120.71,120.71,120.56,120.56,4226.0,111.7689,111.7689,111.63,111.63,4226.0
2019-05-17 12:55:00,120.6,120.61,120.5,120.5,1835.0,111.6671,111.6763,111.5745,111.5745,1835.0
2019-05-17 13:00:00,120.47,120.61,120.43,120.57,7222.0,111.5467,111.6763,111.5097,111.6393,7222.0
2019-05-17 13:05:00,120.52,120.69,120.52,120.69,7194.0,111.593,111.7504,111.593,111.7504,7194.0
2019-05-17 13:10:00,120.7,120.78,120.61,120.78,10188.0,111.7597,111.8337,111.6763,111.8337,10188.0
2019-05-17 13:15:00,120.79,120.92,120.78,120.91,12451.0,111.843,111.9634,111.8337,111.9541,12451.0
2019-05-17 13:20:00,120.9,121.04,120.88,120.98,13938.0,111.9449,112.0745,111.9263,112.0189,13938.0
2019-05-17 13:25:00,121.0,121.04,120.87,120.89,8911.0,112.0374,112.0745,111.9171,111.9356,8911.0
2019-05-17 13:30:00,120.9,120.91,120.8,120.88,7900.0,111.9449,111.9541,111.8523,111.9263,7900.0
2019-05-17 13:35:00,120.9,120.97,120.84,120.93,5916.0,111.9449,112.0097,111.8893,111.9726,5916.0
2019-05-17 13:40:00,120.93,120.94,120.77,120.87,9772.0,111.9726,111.9819,111.8245,111.9171,9772.0
2019-05-17 13:45:00,120.86,120.89,120.75,120.81,7357.0,111.9078,111.9356,111.806,111.8615,7357.0
2019-05-17 13:50:00,120.82,120.84,120.75,120.8,15955.0,111.8708,111.8893,111.806,111.8523,15955.0
2019-05-17 13:55:00,120.81,120.83,120.73,120.81,6414.0,111.8615,111.88,111.7874,111.8615,6414.0
2019-05-17 14:00:00,120.82,120.82,120.71,120.77,10741.0,111.8708,111.8708,111.7689,111.8245,10741.0
2019-05-17 14:05:00,120.75,120.76,120.6,120.67,8784.0,111.806,111.8152,111.6671,111.7319,8784.0
2019-05-17 14:10:00,120.7,120.71,120.41,120.41,10630.0,111.7597,111.7689,111.4911,111.4911,10630.0
2019-05-17 14:15:00,120.38,120.48,120.24,120.46,13500.0,111.4634,111.556,111.3337,111.5374,13500.0
2019-05-17 14:20:00,120.45,120.51,120.4,120.48,9210.0,111.5282,111.5837,111.4819,111.556,9210.0
2019-05-17 14:25:00,120.5,120.52,120.42,120.47,7765.0,111.5745,111.593,111.5004,111.5467,7765.0
2019-05-17 14:30:00,120.46,120.47,120.37,120.4,6471.0,111.5374,111.5467,111.4541,111.4819,6471.0
2019-05-17 14:35:00,120.38,120.53,120.38,120.47,11481.0,111.4634,111.6023,111.4634,111.5467,11481.0
2019-05-17 14:40:00,120.44,120.53,120.42,120.51,10175.0,111.5189,111.6023,111.5004,111.5837,10175.0
2019-05-17 14:45:00,120.51,120.53,120.44,120.48,30226.0,111.5837,111.6023,111.5189,111.556,30226.0
2019-05-17 14:50:00,120.51,120.6,120.5,120.58,9659.0,111.5837,111.6671,111.5745,111.6486,9659.0
2019-05-17 14:55:00,120.56,120.6,120.55,120.56,7051.0,111.63,111.6671,111.6208,111.63,7051.0
2019-05-17 15:00:00,120.56,120.6,120.25,120.25,16333.0,111.63,111.6671,111.343,111.343,16333.0
2019-05-17 15:05:00,120.2,120.29,120.07,120.09,13491.0,111.2967,111.38,111.1763,111.1948,13491.0
2019-05-17 15:10:00,120.09,120.25,120.03,120.15,12053.0,111.1948,111.343,111.1393,111.2504,12053.0
2019-05-17 15:15:00,120.15,120.18,119.85,120.04,43405.0,111.2504,111.2782,110.9726,111.1486,43405.0
2019-05-17 15:20:00,120.05,120.27,120.01,120.18,16104.0,111.1578,111.3615,111.1208,111.2782,16104.0
2019-05-17 15:25:00,120.18,120.19,120.02,120.1,34570.0,111.2782,111.2874,111.13,111.2041,34570.0
2019-05-17 15:30:00,120.1,120.11,119.92,120.03,30016.0,111.2041,111.2134,111.0374,111.1393,30016.0
2019-05-17 15:35:00,120.02,120.13,119.93,119.97,30276.0,111.13,111.2319,111.0467,111.0837,30276.0
2019-05-17 15:40:00,119.95,120.19,119.84,120.11,30651.0,111.0652,111.2874,110.9634,111.2134,30651.0
2019-05-17 15:45:00,120.09,120.12,119.89,120.02,34273.0,111.1948,111.2226,111.0097,111.13,34273.0
2019-05-17 15:50:00,120.03,120.06,119.91,119.95,55176.0,111.1393,111.1671,111.0282,111.0652,55176.0
2019-05-17 15:55:00,119.95,120.21,119.93,120.17,143924.0,111.0652,111.306,111.0467,111.2689,143924.0
2019-05-20 09:30:00,119.83,120.03,119.46,119.64,29622.0,110.9541,111.1393,110.6115,110.7782,29622.0
2019-05-20 09:35:00,119.62,119.79,119.51,119.7,9134.0,110.7597,110.9171,110.6578,110.8337,9134.0
2019-05-20 09:40:00,119.66,119.71,119.42,119.53,16174.0,110.7967,110.843,110.5745,110.6763,16174.0
2019-05-20 09:45:00,119.67,119.74,119.3,119.45,14305.0,110.806,110.8708,110.4634,110.6023,14305.0
2019-05-20 09:50:00,119.41,119.42,119.06,119.09,13733.0,110.5652,110.5745,110.2411,110.2689,13733.0
2019-05-20 09:55:00,119.07,119.52,119.07,119.37,14900.0,110.2504,110.6671,110.2504,110.5282,14900.0
2019-05-20 10:00:00,119.41,119.41,119.05,119.23,26189.0,110.5652,110.5652,110.2319,110.3985,26189.0
2019-05-20 10:05:00,119.22,119.37,119.21,119.37,6887.0,110.3893,110.5282,110.38,110.5282,6887.0
2019-05-20 10:10:00,119.33,119.45,119.22,119.27,5012.0,110.4911,110.6023,110.3893,110.4356,5012.0
2019-05-20 10:15:00,119.23,119.35,119.21,119.25,7459.0,110.3985,110.5097,110.38,110.4171,7459.0
2019-05-20 10:20:00,119.25,119.46,119.15,119.45,15025.0,110.4171,110.6115,110.3245,110.6023,15025.0
2019-05-20 10:25:00,119.41,119.53,119.41,119.48,3536.0,110.5652,110.6763,110.5652,110.63,3536.0
2019-05-20 10:30:00,119.43,119.63,119.31,119.63,6782.0,110.5837,110.7689,110.4726,110.7689,6782.0
2019-05-20 10:35:00,119.62,119.66,119.47,119.52,6809.0,110.7597,110.7967,110.6208,110.6671,6809.0
2019-05-20 10:40:00,119.53,119.6,119.48,119.54,6843.0,110.6763,110.7411,110.63,110.6856,6843.0
2019-05-20 10:45:00,119.55,119.7,119.5,119.5,5934.0,110.6948,110.8337,110.6485,110.6485,5934.0
2019-05-20 10:50:00,119.51,119.69,119.46,119.61,3665.0,110.6578,110.8245,110.6115,110.7504,3665.0
2019-05-20 10:55:00,119.62,119.88,119.62,119.88,7622.0,110.7597,111.0004,110.7597,111.0004,7622.0
2019-05-20 11:00:00,119.86,119.91,119.52,119.57,10375.0,110.9819,111.0282,110.6671,110.7134,10375.0
2019-05-20 11:05:00,119.53,119.66,119.38,119.6,12520.0,110.6763,110.7967,110.5374,110.7411,12520.0
2019-05-20 11:10:00,119.54,119.59,119.44,119.53,10318.0,110.6856,110.7319,110.593,110.6763,10318.0
2019-05-20 11:15:00,119.48,119.49,119.38,119.45,5994.0,110.63,110.6393,110.5374,110.6023,5994.0
2019-05-20 11:20:00,119.42,119.59,119.39,119.57,2929.0,110.5745,110.7319,110.5467,110.7134,2929.0
2019-05-20 11:25:00,119.59,119.69,119.52,119.62,3091.0,110.7319,110.8245,110.6671,110.7597,3091.0
2019-05-20 11:30:00,119.66,119.74,119.59,119.72,5338.0,110.7967,110.8708,110.7319,110.8523,5338.0
2019-05-20 11:35:00,119.68,119.71,119.54,119.56,4371.0,110.8152,110.843,110.6856,110.7041,4371.0
2019-05-20 11:40:00,119.6,119.69,119.53,119.69,5057.0,110.7411,110.8245,110.6763,110.8245,5057.0
2019-05-20 11:45:00,119.72,119.79,119.66,119.75,3401.0,110.8523,110.9171,110.7967,110.88,3401.0
2019-05-20 11:50:00,119.78,119.87,119.64,119.68,6302.0,110.9078,110.9911,110.7782,110.8152,6302.0
2019-05-20 11:55:00,119.63,119.71,119.53,119.7,6056.0,110.7689,110.843,110.6763,110.8337,6056.0
2019-05-20 12:00:00,119.69,119.74,119.62,119.63,4135.0,110.8245,110.8708,110.7597,110.7689,4135.0
2019-05-20 12:05:00,119.66,119.69,119.6,119.66,5835.0,110.7967,110.8245,110.7411,110.7967,5835.0
2019-05-20 12:10:00,119.68,119.9,119.65,119.89,7677.0,110.8152,111.0189,110.7874,111.0097,7677.0
2019-05-20 12:15:00,119.86,119.96,119.86,119.94,4300.0,110.9819,111.0745,110.9819,111.056,4300.0
2019-05-20 12:20:00,119.89,119.97,119.82,119.82,3159.0,111.0097,111.0837,110.9448,110.9448,3159.0
2019-05-20 12:25:00,119.84,119.88,119.79,119.8,4097.0,110.9634,111.0004,110.9171,110.9263,4097.0
2019-05-20 12:30:00,119.8,119.82,119.64,119.69,5300.0,110.9263,110.9448,110.7782,110.8245,5300.0
2019-05-20 12:35:00,119.7,119.99,119.69,119.94,5102.0,110.8337,111.1023,110.8245,111.056,5102.0
2019-05-20 12:40:00,119.96,119.97,119.85,119.88,4365.0,111.0745,111.0837,110.9726,111.0004,4365.0
2019-05-20 12:45:00,119.87,119.93,119.82,119.9,7332.0,110.9911,111.0467,110.9448,111.0189,7332.0
2019-05-20 12:50:00,119.89,119.99,119.79,119.81,4000.0,111.0097,111.1023,110.9171,110.9356,4000.0
2019-05-20 12:55:00,119.82,119.92,119.81,119.85,5750.0,110.9448,111.0374,110.9356,110.9726,5750.0
2019-05-20 13:00:00,119.84,119.93,119.77,119.78,5047.0,110.9634,111.0467,110.8986,110.9078,5047.0
2019-05-20 13:05:00,119.8,119.84,119.77,119.77,4620.0,110.9263,110.9634,110.8986,110.8986,4620.0
2019-05-20 13:10:00,119.81,119.85,119.75,119.85,4400.0,110.9356,110.9726,110.88,110.9726,4400.0
2019-05-20 13:15:00,119.88,119.93,119.85,119.89,6997.0,111.0004,111.0467,110.9726,111.0097,6997.0
2019-05-20 13:20:00,119.82,119.93,119.82,119.91,3986.0,110.9448,111.0467,110.9448,111.0282,3986.0
2019-05-20 13:25:00,119.86,119.9,119.77,119.86,5033.0,110.9819,111.0189,110.8986,110.9819,5033.0
2019-05-20 13:30:00,119.87,119.93,119.68,119.73,11188.0,110.9911,111.0467,110.8152,110.8615,11188.0
2019-05-20 13:35:00,119.73,119.94,119.68,119.9,6600.0,110.8615,111.056,110.8152,111.0189,6600.0
2019-05-20 13:40:00,119.86,119.89,119.84,119.89,2817.0,110.9819,111.0097,110.9634,111.0097,2817.0
2019-05-20 13:45:00,119.92,119.97,119.86,119.93,8300.0,111.0374,111.0837,110.9819,111.0467,8300.0
2019-05-20 13:50:00,119.89,119.96,119.85,119.94,6711.0,111.0097,111.0745,110.9726,111.056,6711.0
2019-05-20 13:55:00,119.96,120.07,119.9,120.07,5100.0,111.0745,111.1763,111.0189,111.1763,5100.0
2019-05-20 14:00:00,120.07,120.08,119.96,119.97,4200.0,111.1763,111.1856,111.0745,111.0837,4200.0
2019-05-20 14:05:00,119.93,119.95,119.78,119.87,11748.0,111.0467,111.0652,110.9078,110.9911,11748.0
2019-05-20 14:10:00,119.88,119.96,119.86,119.86,6101.0,111.0004,111.0745,110.9819,110.9819,6101.0
2019-05-20 14:15:00,119.84,119.93,119.83,119.92,5420.0,110.9634,111.0467,110.9541,111.0374,5420.0
2019-05-20 14:20:00,119.95,120.0,119.81,119.81,5379.0,111.0652,111.1115,110.9356,110.9356,5379.0
2019-05-20 14:25:00,119.82,120.0,119.81,119.97,71159.0,110.9448,111.1115,110.9356,111.0837,71159.0
2019-05-20 14:30:00,119.95,120.03,119.86,119.92,5604.0,111.0652,111.1393,110.9819,111.0374,5604.0
2019-05-20 14:35:00,119.92,119.92,119.62,119.65,5974.0,111.0374,111.0374,110.7597,110.7874,5974.0
2019-05-20 14:40:00,119.68,119.74,119.64,119.64,4565.0,110.8152,110.8708,110.7782,110.7782,4565.0
2019-05-20 14:45:00,119.67,119.72,119.61,119.65,5600.0,110.806,110.8523,110.7504,110.7874,5600.0
2019-05-20 14:50:00,119.65,119.65,119.53,119.64,25003.0,110.7874,110.7874,110.6763,110.7782,25003.0
2019-05-20 14:55:00,119.65,119.67,119.53,119.64,18101.0,110.7874,110.806,110.6763,110.7782,18101.0
2019-05-20 15:00:00,119.62,119.69,119.58,119.63,13026.0,110.7597,110.8245,110.7226,110.7689,13026.0
2019-05-20 15:05:00,119.61,119.64,119.47,119.47,9648.0,110.7504,110.7782,110.6208,110.6208,9648.0
2019-05-20 15:10:00,119.46,119.57,119.41,119.57,7991.0,110.6115,110.7134,110.5652,110.7134,7991.0
2019-05-20 15:15:00,119.56,119.73,119.55,119.73,9332.0,110.7041,110.8615,110.6948,110.8615,9332.0
2019-05-20 15:20:00,119.72,119.77,119.66,119.75,10574.0,110.8523,110.8986,110.7967,110.88,10574.0
2019-05-20 15:25:00,119.7,119.85,119.68,119.85,16029.0,110.8337,110.9726,110.8152,110.9726,16029.0
2019-05-20 15:30:00,119.81,119.82,119.7,119.81,14198.0,110.9356,110.9448,110.8337,110.9356,14198.0
2019-05-20 15:35:00,119.81,119.91,119.79,119.83,15949.0,110.9356,111.0282,110.9171,110.9541,15949.0
2019-05-20 15:40:00,119.87,119.92,119.81,119.85,14256.0,110.9911,111.0374,110.9356,110.9726,14256.0
2019-05-20 15:45:00,119.86,119.97,119.84,119.88,19554.0,110.9819,111.0837,110.9634,111.0004,19554.0
2019-05-20 15:50:00,119.88,119.96,119.79,119.92,21490.0,111.0004,111.0745,110.9171,111.0374,21490.0
2019-05-20 15:55:00,119.92,119.95,119.78,119.8,64927.0,111.0374,111.0652,110.9078,110.9263,64927.0
2019-05-21 09:30:00,120.41,121.31,119.51,120.55,85989.0,111.4911,112.3245,110.6578,111.6208,85989.0
2019-05-21 09:35:00,120.44,120.85,120.35,120.8,36020.0,111.5189,111.8986,111.4356,111.8523,36020.0
2019-05-21 09:40:00,120.76,120.93,120.52,120.8,39612.0,111.8152,111.9726,111.593,111.8523,39612.0
2019-05-21 09:45:00,120.79,120.86,120.37,120.74,18598.0,111.843,111.9078,111.4541,111.7967,18598.0
2019-05-21 09:50:00,120.77,120.78,120.45,120.49,12946.0,111.8245,111.8337,111.5282,111.5652,12946.0
2019-05-21 09:55:00,120.44,120.68,120.42,120.58,9366.0,111.5189,111.7411,111.5004,111.6486,9366.0
2019-05-21 10:00:00,120.54,120.59,120.3,120.46,13847.0,111.6115,111.6578,111.3893,111.5374,13847.0
2019-05-21 10:05:00,120.49,120.72,120.47,120.64,17896.0,111.5652,111.7782,111.5467,111.7041,17896.0
2019-05-21 10:10:00,120.68,120.72,120.5,120.66,17812.0,111.7411,111.7782,111.5745,111.7226,17812.0
2019-05-21 10:15:00,120.65,121.0,120.56,121.0,16010.0,111.7134,112.0374,111.63,112.0374,16010.0
2019-05-21 10:20:00,121.04,121.08,120.83,121.03,13764.0,112.0745,112.1115,111.88,112.0652,13764.0
2019-05-21 10:25:00,121.06,121.15,120.98,121.03,17369.0,112.093,112.1763,112.0189,112.0652,17369.0
2019-05-21 10:30:00,121.03,121.29,121.03,121.23,13193.0,112.0652,112.306,112.0652,112.2504,13193.0
2019-05-21 10:35:00,121.22,121.23,121.04,121.04,42289.0,112.2411,112.2504,112.0745,112.0745,42289.0
2019-05-21 10:40:00,121.05,121.29,120.99,121.26,26359.0,112.0837,112.306,112.0282,112.2782,26359.0
2019-05-21 10:45:00,121.26,121.46,121.25,121.32,35924.0,112.2782,112.4634,112.2689,112.3337,35924.0
2019-05-21 10:50:00,121.34,121.82,121.34,121.72,14806.0,112.3523,112.7967,112.3523,112.7041,14806.0
2019-05-21 10:55:00,121.76,121.88,121.64,121.65,20363.0,112.7412,112.8523,112.63,112.6393,20363.0
2019-05-21 11:00:00,121.64,121.75,121.46,121.46,7910.0,112.63,112.7319,112.4634,112.4634,7910.0
2019-05-21 11:05:00,121.48,121.92,121.45,121.92,21771.0,112.4819,112.8893,112.4541,112.8893,21771.0
2019-05-21 11:10:00,121.95,121.96,121.83,121.96,14642.0,112.9171,112.9263,112.806,112.9263,14642.0
2019-05-21 11:15:00,121.97,121.99,121.66,121.76,14181.0,112.9356,112.9541,112.6486,112.7412,14181.0
2019-05-21 11:20:00,121.78,121.81,121.6,121.67,8894.0,112.7597,112.7874,112.593,112.6578,8894.0
2019-05-21 11:25:00,121.71,121.71,121.59,121.68,7946.0,112.6949,112.6949,112.5837,112.6671,7946.0
2019-05-21 11:30:00,121.73,121.79,121.65,121.72,10603.0,112.7134,112.7689,112.6393,112.7041,10603.0
2019-05-21 11:35:00,121.72,121.97,121.71,121.89,18175.0,112.7041,112.9356,112.6949,112.8615,18175.0
2019-05-21 11:40:00,121.87,121.87,121.71,121.84,8211.0,112.843,112.843,112.6949,112.8152,8211.0
2019-05-21 11:45:00,121.84,121.86,121.68,121.68,8798.0,112.8152,112.8337,112.6671,112.6671,8798.0
2019-05-21 11:50:00,121.69,121.77,121.63,121.75,9896.0,112.6763,112.7504,112.6208,112.7319,9896.0
2019-05-21 11:55:00,121.73,121.87,121.73,121.75,10409.0,112.7134,112.843,112.7134,112.7319,10409.0
2019-05-21 12:00:00,121.78,121.9,121.74,121.86,8036.0,112.7597,112.8708,112.7226,112.8337,8036.0
2019-05-21 12:05:00,121.86,121.97,121.83,121.97,6084.0,112.8337,112.9356,112.806,112.9356,6084.0
2019-05-21 12:10:00,121.97,122.0,121.92,121.99,9475.0,112.9356,112.9634,112.8893,112.9541,9475.0
2019-05-21 12:15:00,121.99,122.0,121.78,121.89,11128.0,112.9541,112.9634,112.7597,112.8615,11128.0
2019-05-21 12:20:00,121.93,122.16,121.91,122.13,8755.0,112.8986,113.1115,112.88,113.0837,8755.0
2019-05-21 12:25:00,122.14,122.19,122.12,122.13,6210.0,113.093,113.1393,113.0745,113.0837,6210.0
2019-05-21 12:30:00,122.13,122.13,122.02,122.12,9921.0,113.0837,113.0837,112.9819,113.0745,9921.0
2019-05-21 12:35:00,122.1,122.1,121.94,121.98,6531.0,113.056,113.056,112.9078,112.9449,6531.0
2019-05-21 12:40:00,121.96,122.13,121.96,122.11,5082.0,112.9263,113.0837,112.9263,113.0652,5082.0
2019-05-21 12:45:00,122.12,122.15,122.04,122.15,7831.0,113.0745,113.1023,113.0004,113.1023,7831.0
2019-05-21 12:50:00,122.12,122.17,122.04,122.08,5677.0,113.0745,113.1208,113.0004,113.0374,5677.0
2019-05-21 12:55:00,122.1,122.12,122.04,122.11,8941.0,113.056,113.0745,113.0004,113.0652,8941.0
2019-05-21 13:00:00,122.12,122.18,122.09,122.11,8124.0,113.0745,113.13,113.0467,113.0652,8124.0
2019-05-21 13:05:00,122.11,122.13,122.06,122.06,6951.0,113.0652,113.0837,113.0189,113.0189,6951.0
2019-05-21 13:10:00,122.06,122.13,122.05,122.11,5571.0,113.0189,113.0837,113.0097,113.0652,5571.0
2019-05-21 13:15:00,122.1,122.1,122.02,122.07,14065.0,113.056,113.056,112.9819,113.0282,14065.0
2019-05-21 13:20:00,122.07,122.15,122.04,122.15,8017.0,113.0282,113.1023,113.0004,113.1023,8017.0
2019-05-21 13:25:00,122.14,122.23,122.06,122.17,11700.0,113.093,113.1763,113.0189,113.1208,11700.0
2019-05-21 13:30:00,122.18,122.19,122.08,122.1,9031.0,113.13,113.1393,113.0374,113.056,9031.0
2019-05-21 13:35:00,122.1,122.11,122.03,122.07,8368.0,113.056,113.0652,112.9912,113.0282,8368.0
2019-05-21 13:40:00,122.08,122.08,121.89,121.95,6425.0,113.0374,113.0374,112.8615,112.9171,6425.0
2019-05-21 13:45:00,121.95,122.04,121.94,122.0,16028.0,112.9171,113.0004,112.9078,112.9634,16028.0
2019-05-21 13:50:00,122.03,122.14,122.02,122.06,10721.0,112.9912,113.093,112.9819,113.0189,10721.0
2019-05-21 13:55:00,122.07,122.07,121.99,122.04,9272.0,113.0282,113.0282,112.9541,113.0004,9272.0
2019-05-21 14:00:00,122.05,122.14,122.02,122.09,8374.0,113.0097,113.093,112.9819,113.0467,8374.0
2019-05-21 14:05:00,122.09,122.16,122.07,122.13,24268.0,113.0467,113.1115,113.0282,113.0837,24268.0
2019-05-21 14:10:00,122.14,122.14,122.06,122.11,18736.0,113.093,113.093,113.0189,113.0652,18736.0
2019-05-21 14:15:00,122.1,122.22,122.04,122.22,5231.0,113.056,113.1671,113.0004,113.1671,5231.0
2019-05-21 14:20:00,122.2,122.2,122.08,122.11,9497.0,113.1486,113.1486,113.0374,113.0652,9497.0
2019-05-21 14:25:00,122.11,122.2,122.09,122.2,15636.0,113.0652,113.1486,113.0467,113.1486,15636.0
2019-05-21 14:30:00,122.2,122.2,122.08,122.08,6614.0,113.1486,113.1486,113.0374,113.0374,6614.0
2019-05-21 14:35:00,122.1,122.23,122.1,122.21,10765.0,113.056,113.1763,113.056,113.1578,10765.0
2019-05-21 14:40:00,122.22,122.23,122.1,122.23,10651.0,113.1671,113.1763,113.056,113.1763,10651.0
2019-05-21 14:45:00,122.23,122.27,122.13,122.13,8081.0,113.1763,113.2134,113.0837,113.0837,8081.0
2019-05-21 14:50:00,122.14,122.14,121.88,121.88,6542.0,113.093,113.093,112.8523,112.8523,6542.0
2019-05-21 14:55:00,121.91,121.96,121.88,121.92,9109.0,112.88,112.9263,112.8523,112.8893,9109.0
2019-05-21 15:00:00,121.9,121.93,121.83,121.88,8299.0,112.8708,112.8986,112.806,112.8523,8299.0
2019-05-21 15:05:00,121.87,121.94,121.81,121.94,30568.0,112.843,112.9078,112.7874,112.9078,30568.0
2019-05-21 15:10:00,121.96,122.1,121.95,122.06,12013.0,112.9263,113.056,112.9171,113.0189,12013.0
2019-05-21 15:15:00,122.06,122.11,121.98,122.05,12249.0,113.0189,113.0652,112.9449,113.0097,12249.0
2019-05-21 15:20:00,122.05,122.16,122.03,122.15,11651.0,113.0097,113.1115,112.9912,113.1023,11651.0
2019-05-21 15:25:00,122.14,122.23,122.12,122.2,53121.0,113.093,113.1763,113.0745,113.1486,53121.0
2019-05-21 15:30:00,122.18,122.34,122.17,122.19,13559.0,113.13,113.2782,113.1208,113.1393,13559.0
2019-05-21 15:35:00,122.18,122.18,122.04,122.06,33569.0,113.13,113.13,113.0004,113.0189,33569.0
2019-05-21 15:40:00,122.06,122.08,121.87,121.91,38442.0,113.0189,113.0374,112.843,112.88,38442.0
2019-05-21 15:45:00,121.9,122.02,121.9,122.0,26151.0,112.8708,112.9819,112.8708,112.9634,26151.0
2019-05-21 15:50:00,121.98,121.98,121.79,121.86,41239.0,112.9449,112.9449,112.7689,112.8337,41239.0
2019-05-21 15:55:00,121.84,121.94,121.52,121.57,176849.0,112.8152,112.9078,112.5189,112.5652,176849.0
2019-05-22 09:30:00,121.55,121.55,121.01,121.21,49020.0,112.5467,112.5467,112.0467,112.2319,49020.0
2019-05-22 09:35:00,121.25,121.55,121.09,121.48,30458.0,112.2689,112.5467,112.1208,112.4819,30458.0
2019-05-22 09:40:00,121.49,121.84,121.41,121.73,4275.0,112.4911,112.8152,112.4171,112.7134,4275.0
2019-05-22 09:45:00,121.8,121.82,121.5,121.8,4106.0,112.7782,112.7967,112.5004,112.7782,4106.0
2019-05-22 09:50:00,121.73,122.15,121.63,122.15,7988.0,112.7134,113.1023,112.6208,113.1023,7988.0
2019-05-22 09:55:00,122.2,122.2,121.96,122.12,6712.0,113.1486,113.1486,112.9263,113.0745,6712.0
2019-05-22 10:00:00,122.1,122.21,121.89,121.96,11305.0,113.056,113.1578,112.8615,112.9263,11305.0
2019-05-22 10:05:00,121.95,122.02,121.82,122.02,20043.0,112.9171,112.9819,112.7967,112.9819,20043.0
2019-05-22 10:10:00,122.02,122.1,121.88,121.95,9795.0,112.9819,113.056,112.8523,112.9171,9795.0
2019-05-22 10:15:00,122.0,122.29,121.98,122.28,28031.0,112.9634,113.2319,112.9449,113.2226,28031.0
2019-05-22 10:20:00,122.28,122.5,122.25,122.44,9553.0,113.2226,113.4263,113.1949,113.3708,9553.0
2019-05-22 10:25:00,122.48,122.56,122.31,122.31,29011.0,113.4078,113.4819,113.2504,113.2504,29011.0
2019-05-22 10:30:00,122.29,122.35,122.15,122.15,9099.0,113.2319,113.2874,113.1023,113.1023,9099.0
2019-05-22 10:35:00,122.17,122.35,122.14,122.35,7920.0,113.1208,113.2874,113.093,113.2874,7920.0
2019-05-22 10:40:00,122.33,122.33,122.17,122.25,5929.0,113.2689,113.2689,113.1208,113.1949,5929.0
2019-05-22 10:45:00,122.25,122.29,122.12,122.17,9391.0,113.1949,113.2319,113.0745,113.1208,9391.0
2019-05-22 10:50:00,122.18,122.26,122.12,122.15,8141.0,113.13,113.2041,113.0745,113.1023,8141.0
2019-05-22 10:55:00,122.16,122.27,122.13,122.25,5836.0,113.1115,113.2134,113.0837,113.1949,5836.0
2019-05-22 11:00:00,122.25,122.27,122.0,122.22,5826.0,113.1949,113.2134,112.9634,113.1671,5826.0
2019-05-22 11:05:00,122.22,122.25,122.07,122.07,4617.0,113.1671,113.1949,113.0282,113.0282,4617.0
2019-05-22 11:10:00,122.11,122.23,122.01,122.15,4689.0,113.0652,113.1763,112.9726,113.1023,4689.0
2019-05-22 11:15:00,122.1,122.14,122.03,122.04,5539.0,113.056,113.093,112.9912,113.0004,5539.0
2019-05-22 11:20:00,122.01,122.17,122.01,122.13,5196.0,112.9726,113.1208,112.9726,113.0837,5196.0
2019-05-22 11:25:00,122.18,122.24,122.12,122.24,6498.0,113.13,113.1856,113.0745,113.1856,6498.0
2019-05-22 11:30:00,122.25,122.27,122.04,122.04,6018.0,113.1949,113.2134,113.0004,113.0004,6018.0
2019-05-22 11:35:00,122.05,122.25,122.05,122.16,8335.0,113.0097,113.1949,113.0097,113.1115,8335.0
2019-05-22 11:40:00,122.15,122.17,121.95,121.96,7091.0,113.1023,113.1208,112.9171,112.9263,7091.0
2019-05-22 11:45:00,122.0,122.04,121.97,121.98,6115.0,112.9634,113.0004,112.9356,112.9449,6115.0
2019-05-22 11:50:00,122.01,122.07,121.92,122.01,6316.0,112.9726,113.0282,112.8893,112.9726,6316.0
2019-05-22 11:55:00,121.99,122.1,121.91,122.09,7495.0,112.9541,113.056,112.88,113.0467,7495.0
2019-05-22 12:00:00,122.05,122.22,122.04,122.19,8039.0,113.0097,113.1671,113.0004,113.1393,8039.0
2019-05-22 12:05:00,122.15,122.31,122.11,122.27,6279.0,113.1023,113.2504,113.0652,113.2134,6279.0
2019-05-22 12:10:00,122.26,122.27,122.12,122.13,9383.0,113.2041,113.2134,113.0745,113.0837,9383.0
2019-05-22 12:15:00,122.16,122.4,122.16,122.37,8484.0,113.1115,113.3337,113.1115,113.306,8484.0
2019-05-22 12:20:00,122.36,122.42,122.26,122.35,5257.0,113.2967,113.3523,113.2041,113.2874,5257.0
2019-05-22 12:25:00,122.33,122.34,122.18,122.25,10538.0,113.2689,113.2782,113.13,113.1949,10538.0
2019-05-22 12:30:00,122.24,122.3,122.11,122.12,4467.0,113.1856,113.2412,113.0652,113.0745,4467.0
2019-05-22 12:35:00,122.12,122.16,122.08,122.1,7223.0,113.0745,113.1115,113.0374,113.056,7223.0
2019-05-22 12:40:00,122.08,122.1,122.0,122.02,4619.0,113.0374,113.056,112.9634,112.9819,4619.0
2019-05-22 12:45:00,121.97,122.08,121.93,121.99,9928.0,112.9356,113.0374,112.8986,112.9541,9928.0
2019-05-22 12:50:00,122.0,122.05,121.93,122.01,6690.0,112.9634,113.0097,112.8986,112.9726,6690.0
2019-05-22 12:55:00,122.0,122.06,121.97,122.01,4722.0,112.9634,113.0189,112.9356,112.9726,4722.0
2019-05-22 13:00:00,121.99,122.05,121.95,121.98,6434.0,112.9541,113.0097,112.9171,112.9449,6434.0
2019-05-22 13:05:00,122.0,122.01,121.86,121.87,7128.0,112.9634,112.9726,112.8337,112.843,7128.0
2019-05-22 13:10:00,121.93,121.94,121.89,121.93,8297.0,112.8986,112.9078,112.8615,112.8986,8297.0
2019-05-22 13:15:00,121.91,121.95,121.73,121.74,20544.0,112.88,112.9171,112.7134,112.7226,20544.0
2019-05-22 13:20:00,121.73,121.85,121.66,121.84,9649.0,112.7134,112.8245,112.6486,112.8152,9649.0
2019-05-22 13:25:00,121.84,121.94,121.83,121.9,6461.0,112.8152,112.9078,112.806,112.8708,6461.0
2019-05-22 13:30:00,121.9,121.97,121.84,121.95,11170.0,112.8708,112.9356,112.8152,112.9171,11170.0
2019-05-22 13:35:00,121.96,121.97,121.82,121.92,9318.0,112.9263,112.9356,112.7967,112.8893,9318.0
2019-05-22 13:40:00,121.92,121.92,121.79,121.89,6417.0,112.8893,112.8893,112.7689,112.8615,6417.0
2019-05-22 13:45:00,121.9,121.97,121.84,121.94,9173.0,112.8708,112.9356,112.8152,112.9078,9173.0
2019-05-22 13:50:00,121.94,122.02,121.86,122.02,4787.0,112.9078,112.9819,112.8337,112.9819,4787.0
2019-05-22 13:55:00,122.02,122.14,121.97,122.12,6340.0,112.9819,113.093,112.9356,113.0745,6340.0
2019-05-22 14:00:00,122.03,122.07,121.96,121.99,8426.0,112.9912,113.0282,112.9263,112.9541,8426.0
2019-05-22 14:05:00,122.02,122.19,122.02,122.17,4705.0,112.9819,113.1393,112.9819,113.1208,4705.0
2019-05-22 14:10:00,122.19,122.19,122.07,122.09,12110.0,113.1393,113.1393,113.0282,113.0467,12110.0
2019-05-22 14:15:00,122.06,122.08,121.99,122.06,8437.0,113.0189,113.0374,112.9541,113.0189,8437.0
2019-05-22 14:20:00,122.07,122.17,122.05,122.1,6390.0,113.0282,113.1208,113.0097,113.056,6390.0
2019-05-22 14:25:00,122.08,122.09,121.98,122.06,7442.0,113.0374,113.0467,112.9449,113.0189,7442.0
2019-05-22 14:30:00,122.08,122.16,122.04,122.1,10095.0,113.0374,113.1115,113.0004,113.056,10095.0
2019-05-22 14:35:00,122.1,122.15,122.06,122.15,6897.0,113.056,113.1023,113.0189,113.1023,6897.0
2019-05-22 14:40:00,122.13,122.22,122.06,122.14,29419.0,113.0837,113.1671,113.0189,113.093,29419.0
2019-05-22 14:45:00,122.14,122.22,122.13,122.17,14181.0,113.093,113.1671,113.0837,113.1208,14181.0
2019-05-22 14:50:00,122.17,122.19,122.09,122.17,12140.0,113.1208,113.1393,113.0467,113.1208,12140.0
2019-05-22 14:55:00,122.2,122.22,122.11,122.16,26475.0,113.1486,113.1671,113.0652,113.1115,26475.0
2019-05-22 15:00:00,122.13,122.19,122.07,122.08,8281.0,113.0837,113.1393,113.0282,113.0374,8281.0
2019-05-22 15:05:00,122.07,122.12,121.99,122.05,15967.0,113.0282,113.0745,112.9541,113.0097,15967.0
2019-05-22 15:10:00,122.06,122.1,121.97,122.05,6903.0,113.0189,113.056,112.9356,113.0097,6903.0
2019-05-22 15:15:00,122.06,122.15,121.97,122.09,12551.0,113.0189,113.1023,112.9356,113.0467,12551.0
2019-05-22 15:20:00,122.1,122.16,122.02,122.04,16739.0,113.056,113.1115,112.9819,113.0004,16739.0
2019-05-22 15:25:00,122.04,122.15,122.04,122.08,17347.0,113.0004,113.1023,113.0004,113.0374,17347.0
2019-05-22 15:30:00,122.07,122.09,121.9,122.01,46991.0,113.0282,113.0467,112.8708,112.9726,46991.0
2019-05-22 15:35:00,122.01,122.13,122.01,122.11,60506.0,112.9726,113.0837,112.9726,113.0652,60506.0
2019-05-22 15:40:00,122.11,122.18,122.06,122.18,19884.0,113.0652,113.13,113.0189,113.13,19884.0
2019-05-22 15:45:00,122.19,122.21,122.09,122.12,34544.0,113.1393,113.1578,113.0467,113.0745,34544.0
2019-05-22 15:50:00,122.16,122.23,122.14,122.22,41359.0,113.1115,113.1763,113.093,113.1671,41359.0
2019-05-22 15:55:00,122.21,122.21,122.04,122.05,100112.0,113.1578,113.1578,113.0004,113.0097,100112.0
2019-05-23 09:30:00,121.48,121.84,121.12,121.28,29123.0,112.4819,112.8152,112.1486,112.2967,29123.0
2019-05-23 09:35:00,121.37,121.67,121.17,121.35,11183.0,112.38,112.6578,112.1949,112.3615,11183.0
2019-05-23 09:40:00,121.41,121.62,121.24,121.47,35325.0,112.4171,112.6115,112.2597,112.4726,35325.0
2019-05-23 09:45:00,121.42,121.71,121.25,121.56,42200.0,112.4263,112.6949,112.2689,112.556,42200.0
2019-05-23 09:50:00,121.56,121.56,120.94,121.0,20815.0,112.556,112.556,111.9819,112.0374,20815.0
2019-05-23 09:55:00,120.94,120.95,120.63,120.65,21747.0,111.9819,111.9911,111.6949,111.7134,21747.0
2019-05-23 10:00:00,120.63,120.79,120.62,120.68,35160.0,111.6949,111.843,111.6856,111.7411,35160.0
2019-05-23 10:05:00,120.69,120.76,120.56,120.76,24076.0,111.7504,111.8152,111.63,111.8152,24076.0
2019-05-23 10:10:00,120.76,120.96,120.7,120.7,14874.0,111.8152,112.0004,111.7597,111.7597,14874.0
2019-05-23 10:15:00,120.69,120.98,120.68,120.92,10368.0,111.7504,112.0189,111.7411,111.9634,10368.0
2019-05-23 10:20:00,120.94,120.99,120.78,120.93,10806.0,111.9819,112.0282,111.8337,111.9726,10806.0
2019-05-23 10:25:00,120.95,121.32,120.94,121.23,5312.0,111.9911,112.3337,111.9819,112.2504,5312.0
2019-05-23 10:30:00,121.26,121.29,121.13,121.19,8956.0,112.2782,112.306,112.1578,112.2134,8956.0
2019-05-23 10:35:00,121.19,121.23,121.05,121.06,4239.0,112.2134,112.2504,112.0837,112.093,4239.0
2019-05-23 10:40:00,121.09,121.32,121.06,121.14,15173.0,112.1208,112.3337,112.093,112.1671,15173.0
2019-05-23 10:45:00,121.13,121.27,121.13,121.24,5437.0,112.1578,112.2874,112.1578,112.2597,5437.0
2019-05-23 10:50:00,121.24,121.53,121.21,121.48,4878.0,112.2597,112.5282,112.2319,112.4819,4878.0
2019-05-23 10:55:00,121.51,121.51,121.24,121.33,4929.0,112.5097,112.5097,112.2597,112.343,4929.0
2019-05-23 11:00:00,121.31,121.31,121.07,121.13,7180.0,112.3245,112.3245,112.1023,112.1578,7180.0
2019-05-23 11:05:00,121.13,121.16,121.06,121.1,6725.0,112.1578,112.1856,112.093,112.13,6725.0
2019-05-23 11:10:00,121.11,121.14,121.0,121.03,6598.0,112.1393,112.1671,112.0374,112.0652,6598.0
2019-05-23 11:15:00,121.04,121.11,120.99,121.04,7645.0,112.0745,112.1393,112.0282,112.0745,7645.0
2019-05-23 11:20:00,121.06,121.06,120.84,120.9,9157.0,112.093,112.093,111.8893,111.9449,9157.0
2019-05-23 11:25:00,120.9,121.2,120.9,121.09,7366.0,111.9449,112.2226,111.9449,112.1208,7366.0
2019-05-23 11:30:00,121.07,121.31,121.07,121.14,6796.0,112.1023,112.3245,112.1023,112.1671,6796.0
2019-05-23 11:35:00,121.13,121.13,121.02,121.08,5912.0,112.1578,112.1578,112.056,112.1115,5912.0
2019-05-23 11:40:00,121.04,121.04,120.8,120.89,7083.0,112.0745,112.0745,111.8523,111.9356,7083.0
2019-05-23 11:45:00,120.94,120.99,120.87,120.98,8444.0,111.9819,112.0282,111.9171,112.0189,8444.0
2019-05-23 11:50:00,120.98,121.03,120.73,120.73,5000.0,112.0189,112.0652,111.7874,111.7874,5000.0
2019-05-23 11:55:00,120.74,120.82,120.64,120.78,6858.0,111.7967,111.8708,111.7041,111.8337,6858.0
2019-05-23 12:00:00,120.79,120.91,120.76,120.86,4576.0,111.843,111.9541,111.8152,111.9078,4576.0
2019-05-23 12:05:00,120.84,121.01,120.8,120.83,5585.0,111.8893,112.0467,111.8523,111.88,5585.0
2019-05-23 12:10:00,120.79,120.94,120.78,120.9,3934.0,111.843,111.9819,111.8337,111.9449,3934.0
2019-05-23 12:15:00,120.89,120.95,120.81,120.87,9352.0,111.9356,111.9911,111.8615,111.9171,9352.0
2019-05-23 12:20:00,120.87,120.92,120.75,120.78,20699.0,111.9171,111.9634,111.806,111.8337,20699.0
2019-05-23 12:25:00,120.75,120.82,120.68,120.77,6861.0,111.806,111.8708,111.7411,111.8245,6861.0
2019-05-23 12:30:00,120.8,120.85,120.77,120.82,6839.0,111.8523,111.8986,111.8245,111.8708,6839.0
2019-05-23 12:35:00,120.8,120.84,120.71,120.8,10707.0,111.8523,111.8893,111.7689,111.8523,10707.0
2019-05-23 12:40:00,120.79,120.89,120.67,120.74,6245.0,111.843,111.9356,111.7319,111.7967,6245.0
2019-05-23 12:45:00,120.78,120.82,120.74,120.78,6082.0,111.8337,111.8708,111.7967,111.8337,6082.0
2019-05-23 12:50:00,120.72,120.72,120.46,120.54,3743.0,111.7782,111.7782,111.5374,111.6115,3743.0
2019-05-23 12:55:00,120.55,120.55,120.44,120.5,8904.0,111.6208,111.6208,111.5189,111.5745,8904.0
2019-05-23 13:00:00,120.5,120.54,120.43,120.5,13282.0,111.5745,111.6115,111.5097,111.5745,13282.0
2019-05-23 13:05:00,120.56,120.64,120.55,120.61,2900.0,111.63,111.7041,111.6208,111.6763,2900.0
2019-05-23 13:10:00,120.6,120.63,120.5,120.5,4689.0,111.6671,111.6949,111.5745,111.5745,4689.0
2019-05-23 13:15:00,120.54,120.65,120.47,120.63,7048.0,111.6115,111.7134,111.5467,111.6949,7048.0
2019-05-23 13:20:00,120.63,120.68,120.5,120.66,4281.0,111.6949,111.7411,111.5745,111.7226,4281.0
2019-05-23 13:25:00,120.7,120.87,120.67,120.8,3410.0,111.7597,111.9171,111.7319,111.8523,3410.0
2019-05-23 13:30:00,120.77,120.83,120.75,120.83,4449.0,111.8245,111.88,111.806,111.88,4449.0
2019-05-23 13:35:00,120.83,120.91,120.81,120.81,4598.0,111.88,111.9541,111.8615,111.8615,4598.0
2019-05-23 13:40:00,120.85,120.99,120.82,120.97,8269.0,111.8986,112.0282,111.8708,112.0097,8269.0
2019-05-23 13:45:00,120.97,120.98,120.8,120.81,4300.0,112.0097,112.0189,111.8523,111.8615,4300.0
2019-05-23 13:50:00,120.83,120.88,120.76,120.87,2977.0,111.88,111.9263,111.8152,111.9171,2977.0
2019-05-23 13:55:00,120.87,120.99,120.84,120.94,4985.0,111.9171,112.0282,111.8893,111.9819,4985.0
2019-05-23 14:00:00,120.93,121.05,120.82,120.82,8007.0,111.9726,112.0837,111.8708,111.8708,8007.0
2019-05-23 14:05:00,120.82,120.88,120.77,120.78,4380.0,111.8708,111.9263,111.8245,111.8337,4380.0
2019-05-23 14:10:00,120.76,120.81,120.57,120.62,7300.0,111.8152,111.8615,111.6393,111.6856,7300.0
2019-05-23 14:15:00,120.63,120.7,120.58,120.68,3699.0,111.6949,111.7597,111.6486,111.7411,3699.0
2019-05-23 14:20:00,120.71,120.73,120.62,120.66,4167.0,111.7689,111.7874,111.6856,111.7226,4167.0
2019-05-23 14:25:00,120.62,120.65,120.52,120.52,5402.0,111.6856,111.7134,111.593,111.593,5402.0
2019-05-23 14:30:00,120.53,120.65,120.51,120.64,5342.0,111.6023,111.7134,111.5837,111.7041,5342.0
2019-05-23 14:35:00,120.64,120.65,120.41,120.42,7142.0,111.7041,111.7134,111.4911,111.5004,7142.0
2019-05-23 14:40:00,120.44,120.51,120.35,120.36,5621.0,111.5189,111.5837,111.4356,111.4448,5621.0
2019-05-23 14:45:00,120.38,120.42,120.27,120.38,5050.0,111.4634,111.5004,111.3615,111.4634,5050.0
2019-05-23 14:50:00,120.39,120.4,120.32,120.4,4407.0,111.4726,111.4819,111.4078,111.4819,4407.0
2019-05-23 14:55:00,120.4,120.4,120.26,120.3,7668.0,111.4819,111.4819,111.3523,111.3893,7668.0
2019-05-23 15:00:00,120.27,120.31,120.15,120.28,9776.0,111.3615,111.3986,111.2504,111.3708,9776.0
2019-05-23 15:05:00,120.25,120.34,120.22,120.29,8124.0,111.343,111.4263,111.3152,111.38,8124.0
2019-05-23 15:10:00,120.31,120.47,120.31,120.42,6410.0,111.3986,111.5467,111.3986,111.5004,6410.0
2019-05-23 15:15:00,120.41,120.63,120.4,120.54,9961.0,111.4911,111.6949,111.4819,111.6115,9961.0
2019-05-23 15:20:00,120.55,120.73,120.55,120.68,12054.0,111.6208,111.7874,111.6208,111.7411,12054.0
2019-05-23 15:25:00,120.68,120.95,120.68,120.82,15126.0,111.7411,111.9911,111.7411,111.8708,15126.0
2019-05-23 15:30:00,120.78,120.83,120.73,120.79,18367.0,111.8337,111.88,111.7874,111.843,18367.0
2019-05-23 15:35:00,120.82,120.83,120.59,120.59,32424.0,111.8708,111.88,111.6578,111.6578,32424.0
2019-05-23 15:40:00,120.6,120.6,120.42,120.54,22547.0,111.6671,111.6671,111.5004,111.6115,22547.0
2019-05-23 15:45:00,120.54,120.67,120.43,120.51,22855.0,111.6115,111.7319,111.5097,111.5837,22855.0
2019-05-23 15:50:00,120.57,120.73,120.46,120.71,31989.0,111.6393,111.7874,111.5374,111.7689,31989.0
2019-05-23 15:55:00,120.74,120.76,120.56,120.65,103821.0,111.7967,111.8152,111.63,111.7134,103821.0
2019-05-24 09:30:00,121.17,121.7,120.74,121.56,32668.0,112.1949,112.6856,111.7967,112.556,32668.0
2019-05-24 09:35:00,121.53,121.98,121.28,121.56,13775.0,112.5282,112.9449,112.2967,112.556,13775.0
2019-05-24 09:40:00,121.61,121.76,121.26,121.75,6852.0,112.6023,112.7412,112.2782,112.7319,6852.0
2019-05-24 09:45:00,121.64,121.76,121.59,121.59,4495.0,112.63,112.7412,112.5837,112.5837,4495.0
2019-05-24 09:50:00,121.55,121.71,121.55,121.64,10883.0,112.5467,112.6949,112.5467,112.63,10883.0
2019-05-24 09:55:00,121.63,121.95,121.58,121.92,5824.0,112.6208,112.9171,112.5745,112.8893,5824.0
2019-05-24 10:00:00,121.86,122.0,121.71,122.0,12940.0,112.8337,112.9634,112.6949,112.9634,12940.0
2019-05-24 10:05:00,121.96,121.98,121.82,121.86,6413.0,112.9263,112.9449,112.7967,112.8337,6413.0
2019-05-24 10:10:00,121.87,121.87,121.61,121.64,11884.0,112.843,112.843,112.6023,112.63,11884.0
2019-05-24 10:15:00,121.65,121.98,121.57,121.96,21807.0,112.6393,112.9449,112.5652,112.9263,21807.0
2019-05-24 10:20:00,121.93,122.05,121.83,121.88,11099.0,112.8986,113.0097,112.806,112.8523,11099.0
2019-05-24 10:25:00,121.84,121.9,121.51,121.51,12629.0,112.8152,112.8708,112.5097,112.5097,12629.0
2019-05-24 10:30:00,121.51,121.59,121.4,121.59,12031.0,112.5097,112.5837,112.4078,112.5837,12031.0
2019-05-24 10:35:00,121.56,121.7,121.55,121.56,7667.0,112.556,112.6856,112.5467,112.556,7667.0
2019-05-24 10:40:00,121.55,121.71,121.52,121.65,7753.0,112.5467,112.6949,112.5189,112.6393,7753.0
2019-05-24 10:45:00,121.71,121.79,121.64,121.68,4614.0,112.6949,112.7689,112.63,112.6671,4614.0
2019-05-24 10:50:00,121.68,121.72,121.44,121.54,5231.0,112.6671,112.7041,112.4449,112.5374,5231.0
2019-05-24 10:55:00,121.56,121.58,121.35,121.37,3651.0,112.556,112.5745,112.3615,112.38,3651.0
2019-05-24 11:00:00,121.39,121.43,121.34,121.39,4309.0,112.3986,112.4356,112.3523,112.3986,4309.0
2019-05-24 11:05:00,121.36,121.42,121.29,121.36,6347.0,112.3708,112.4263,112.306,112.3708,6347.0
2019-05-24 11:10:00,121.39,121.44,121.24,121.42,5135.0,112.3986,112.4449,112.2597,112.4263,5135.0
2019-05-24 11:15:00,121.4,121.42,121.29,121.32,5267.0,112.4078,112.4263,112.306,112.3337,5267.0
2019-05-24 11:20:00,121.32,121.57,121.32,121.51,9931.0,112.3337,112.5652,112.3337,112.5097,9931.0
2019-05-24 11:25:00,121.52,121.53,121.23,121.29,8824.0,112.5189,112.5282,112.2504,112.306,8824.0
2019-05-24 11:30:00,121.29,121.32,121.13,121.23,10821.0,112.306,112.3337,112.1578,112.2504,10821.0
2019-05-24 11:35:00,121.23,121.38,121.17,121.33,12367.0,112.2504,112.3893,112.1949,112.343,12367.0
2019-05-24 11:40:00,121.31,121.33,121.25,121.26,13039.0,112.3245,112.343,112.2689,112.2782,13039.0
2019-05-24 11:45:00,121.27,121.38,121.25,121.26,6400.0,112.2874,112.3893,112.2689,112.2782,6400.0
2019-05-24 11:50:00,121.28,121.39,121.24,121.29,11870.0,112.2967,112.3986,112.2597,112.306,11870.0
2019-05-24 11:55:00,121.28,121.36,121.26,121.29,11491.0,112.2967,112.3708,112.2782,112.306,11491.0
2019-05-24 12:00:00,121.29,121.37,121.24,121.35,8887.0,112.306,112.38,112.2597,112.3615,8887.0
2019-05-24 12:05:00,121.37,121.38,121.22,121.27,15584.0,112.38,112.3893,112.2411,112.2874,15584.0
2019-05-24 12:10:00,121.23,121.4,121.15,121.36,19960.0,112.2504,112.4078,112.1763,112.3708,19960.0
2019-05-24 12:15:00,121.38,121.39,121.24,121.31,4251.0,112.3893,112.3986,112.2597,112.3245,4251.0
2019-05-24 12:20:00,121.33,121.49,121.31,121.44,6017.0,112.343,112.4911,112.3245,112.4449,6017.0
2019-05-24 12:25:00,121.48,121.71,121.48,121.71,5057.0,112.4819,112.6949,112.4819,112.6949,5057.0
2019-05-24 12:30:00,121.71,121.84,121.69,121.8,8592.0,112.6949,112.8152,112.6763,112.7782,8592.0
2019-05-24 12:35:00,121.82,121.92,121.81,121.87,5516.0,112.7967,112.8893,112.7874,112.843,5516.0
2019-05-24 12:40:00,121.86,121.94,121.85,121.89,3295.0,112.8337,112.9078,112.8245,112.8615,3295.0
2019-05-24 12:45:00,121.88,121.97,121.88,121.92,4065.0,112.8523,112.9356,112.8523,112.8893,4065.0
2019-05-24 12:50:00,121.92,121.96,121.88,121.92,5977.0,112.8893,112.9263,112.8523,112.8893,5977.0
2019-05-24 12:55:00,121.91,122.0,121.85,122.0,4173.0,112.88,112.9634,112.8245,112.9634,4173.0
2019-05-24 13:00:00,121.98,122.06,121.93,121.94,5543.0,112.9449,113.0189,112.8986,112.9078,5543.0
2019-05-24 13:05:00,121.93,121.93,121.65,121.74,9555.0,112.8986,112.8986,112.6393,112.7226,9555.0
2019-05-24 13:10:00,121.76,121.85,121.69,121.85,4158.0,112.7412,112.8245,112.6763,112.8245,4158.0
2019-05-24 13:15:00,121.84,121.93,121.77,121.93,8645.0,112.8152,112.8986,112.7504,112.8986,8645.0
2019-05-24 13:20:00,121.94,122.02,121.93,121.93,5602.0,112.9078,112.9819,112.8986,112.8986,5602.0
2019-05-24 13:25:00,121.93,121.96,121.84,121.86,4536.0,112.8986,112.9263,112.8152,112.8337,4536.0
2019-05-24 13:30:00,121.86,121.9,121.78,121.79,4958.0,112.8337,112.8708,112.7597,112.7689,4958.0
2019-05-24 13:35:00,121.76,121.77,121.71,121.74,4924.0,112.7412,112.7504,112.6949,112.7226,4924.0
2019-05-24 13:40:00,121.76,121.88,121.75,121.84,6384.0,112.7412,112.8523,112.7319,112.8152,6384.0
2019-05-24 13:45:00,121.84,121.96,121.83,121.89,5710.0,112.8152,112.9263,112.806,112.8615,5710.0
2019-05-24 13:50:00,121.92,122.03,121.92,122.01,7346.0,112.8893,112.9912,112.8893,112.9726,7346.0
2019-05-24 13:55:00,121.98,121.98,121.8,121.82,4491.0,112.9449,112.9449,112.7782,112.7967,4491.0
2019-05-24 14:00:00,121.82,121.84,121.78,121.82,4839.0,112.7967,112.8152,112.7597,112.7967,4839.0
2019-05-24 14:05:00,121.83,121.84,121.72,121.82,2851.0,112.806,112.8152,112.7041,112.7967,2851.0
2019-05-24 14:10:00,121.82,121.87,121.76,121.77,10040.0,112.7967,112.843,112.7412,112.7504,10040.0
2019-05-24 14:15:00,121.75,121.84,121.75,121.81,4713.0,112.7319,112.8152,112.7319,112.7874,4713.0
2019-05-24 14:20:00,121.8,121.83,121.76,121.76,6682.0,112.7782,112.806,112.7412,112.7412,6682.0
2019-05-24 14:25:00,121.77,121.84,121.74,121.74,4870.0,112.7504,112.8152,112.7226,112.7226,4870.0
2019-05-24 14:30:00,121.74,121.82,121.65,121.7,7953.0,112.7226,112.7967,112.6393,112.6856,7953.0
2019-05-24 14:35:00,121.74,121.86,121.72,121.83,4502.0,112.7226,112.8337,112.7041,112.806,4502.0
2019-05-24 14:40:00,121.84,121.86,121.81,121.86,7607.0,112.8152,112.8337,112.7874,112.8337,7607.0
2019-05-24 14:45:00,121.86,121.9,121.8,121.81,5228.0,112.8337,112.8708,112.7782,112.7874,5228.0
2019-05-24 14:50:00,121.8,121.83,121.73,121.75,5806.0,112.7782,112.806,112.7134,112.7319,5806.0
2019-05-24 14:55:00,121.76,121.8,121.76,121.8,6513.0,112.7412,112.7782,112.7412,112.7782,6513.0
2019-05-24 15:00:00,121.8,121.87,121.77,121.86,7118.0,112.7782,112.843,112.7504,112.8337,7118.0
2019-05-24 15:05:00,121.87,121.96,121.85,121.95,6958.0,112.843,112.9263,112.8245,112.9171,6958.0
2019-05-24 15:10:00,121.96,121.98,121.9,121.95,8396.0,112.9263,112.9449,112.8708,112.9171,8396.0
2019-05-24 15:15:00,121.94,121.95,121.9,121.93,4931.0,112.9078,112.9171,112.8708,112.8986,4931.0
2019-05-24 15:20:00,121.92,121.98,121.91,121.96,7643.0,112.8893,112.9449,112.88,112.9263,7643.0
2019-05-24 15:25:00,121.96,122.06,121.95,122.06,8659.0,112.9263,113.0189,112.9171,113.0189,8659.0
2019-05-24 15:30:00,122.06,122.15,122.01,122.11,8489.0,113.0189,113.1023,112.9726,113.0652,8489.0
2019-05-24 15:35:00,122.11,122.17,122.11,122.14,7407.0,113.0652,113.1208,113.0652,113.093,7407.0
2019-05-24 15:40:00,122.13,122.17,121.91,122.0,32903.0,113.0837,113.1208,112.88,112.9634,32903.0
2019-05-24 15:45:00,122.0,122.14,121.97,121.99,29593.0,112.9634,113.093,112.9356,112.9541,29593.0
2019-05-24 15:50:00,121.99,122.1,121.97,122.07,35332.0,112.9541,113.056,112.9356,113.0282,35332.0
2019-05-24 15:55:00,122.06,122.13,121.89,122.01,76724.0,113.0189,113.0837,112.8615,112.9726,76724.0
2019-05-28 09:30:00,121.52,122.17,121.16,122.14,29657.0,112.5189,113.1208,112.1856,113.093,29657.0
2019-05-28 09:35:00,122.11,122.14,121.9,122.14,14448.0,113.0652,113.093,112.8708,113.093,14448.0
2019-05-28 09:40:00,122.12,122.28,121.81,121.81,15672.0,113.0745,113.2226,112.7874,112.7874,15672.0
2019-05-28 09:45:00,121.85,122.02,121.83,121.97,9000.0,112.8245,112.9819,112.806,112.9356,9000.0
2019-05-28 09:50:00,121.94,122.03,121.83,121.96,10925.0,112.9078,112.9912,112.806,112.9263,10925.0
2019-05-28 09:55:00,121.92,121.97,121.77,121.77,12202.0,112.8893,112.9356,112.7504,112.7504,12202.0
2019-05-28 10:00:00,121.76,122.01,121.68,121.97,27634.0,112.7412,112.9726,112.6671,112.9356,27634.0
2019-05-28 10:05:00,122.0,122.1,121.92,121.96,26598.0,112.9634,113.056,112.8893,112.9263,26598.0
2019-05-28 10:10:00,121.95,121.95,121.63,121.78,13148.0,112.9171,112.9171,112.6208,112.7597,13148.0
2019-05-28 10:15:00,121.79,121.88,121.72,121.81,10525.0,112.7689,112.8523,112.7041,112.7874,10525.0
2019-05-28 10:20:00,121.86,121.86,121.78,121.82,9507.0,112.8337,112.8337,112.7597,112.7967,9507.0
2019-05-28 10:25:00,121.85,121.85,121.6,121.6,14913.0,112.8245,112.8245,112.593,112.593,14913.0
2019-05-28 10:30:00,121.6,121.67,121.5,121.53,7863.0,112.593,112.6578,112.5004,112.5282,7863.0
2019-05-28 10:35:00,121.56,121.57,121.45,121.53,7562.0,112.556,112.5652,112.4541,112.5282,7562.0
2019-05-28 10:40:00,121.58,121.66,121.49,121.52,7114.0,112.5745,112.6486,112.4911,112.5189,7114.0
2019-05-28 10:45:00,121.51,121.54,121.37,121.39,9206.0,112.5097,112.5374,112.38,112.3986,9206.0
2019-05-28 10:50:00,121.41,121.47,121.31,121.46,5335.0,112.4171,112.4726,112.3245,112.4634,5335.0
2019-05-28 10:55:00,121.44,121.67,121.43,121.57,8013.0,112.4449,112.6578,112.4356,112.5652,8013.0
2019-05-28 11:00:00,121.55,121.67,121.55,121.61,4820.0,112.5467,112.6578,112.5467,112.6023,4820.0
2019-05-28 11:05:00,121.66,121.67,121.51,121.55,12703.0,112.6486,112.6578,112.5097,112.5467,12703.0
2019-05-28 11:10:00,121.58,121.83,121.57,121.76,6269.0,112.5745,112.806,112.5652,112.7412,6269.0
2019-05-28 11:15:00,121.74,121.82,121.73,121.75,5465.0,112.7226,112.7967,112.7134,112.7319,5465.0
2019-05-28 11:20:00,121.7,121.78,121.62,121.66,8353.0,112.6856,112.7597,112.6115,112.6486,8353.0
2019-05-28 11:25:00,121.66,121.69,121.55,121.66,5111.0,112.6486,112.6763,112.5467,112.6486,5111.0
2019-05-28 11:30:00,121.65,121.7,121.54,121.64,6436.0,112.6393,112.6856,112.5374,112.63,6436.0
2019-05-28 11:35:00,121.65,121.72,121.62,121.63,4751.0,112.6393,112.7041,112.6115,112.6208,4751.0
2019-05-28 11:40:00,121.64,121.8,121.64,121.73,4700.0,112.63,112.7782,112.63,112.7134,4700.0
2019-05-28 11:45:00,121.71,121.82,121.66,121.79,6671.0,112.6949,112.7967,112.6486,112.7689,6671.0
2019-05-28 11:50:00,121.78,121.78,121.65,121.74,5592.0,112.7597,112.7597,112.6393,112.7226,5592.0
2019-05-28 11:55:00,121.74,121.84,121.72,121.73,5629.0,112.7226,112.8152,112.7041,112.7134,5629.0
2019-05-28 12:00:00,121.7,121.86,121.67,121.84,3920.0,112.6856,112.8337,112.6578,112.8152,3920.0
2019-05-28 12:05:00,121.83,121.88,121.81,121.82,7770.0,112.806,112.8523,112.7874,112.7967,7770.0
2019-05-28 12:10:00,121.84,121.89,121.84,121.86,5803.0,112.8152,112.8615,112.8152,112.8337,5803.0
2019-05-28 12:15:00,121.85,121.89,121.81,121.81,8874.0,112.8245,112.8615,112.7874,112.7874,8874.0
2019-05-28 12:20:00,121.82,121.91,121.81,121.91,6056.0,112.7967,112.88,112.7874,112.88,6056.0
2019-05-28 12:25:00,121.92,121.92,121.83,121.92,8151.0,112.8893,112.8893,112.806,112.8893,8151.0
2019-05-28 12:30:00,121.92,121.96,121.83,121.83,3875.0,112.8893,112.9263,112.806,112.806,3875.0
2019-05-28 12:35:00,121.84,121.84,121.72,121.82,3219.0,112.8152,112.8152,112.7041,112.7967,3219.0
2019-05-28 12:40:00,121.85,121.89,121.76,121.78,4213.0,112.8245,112.8615,112.7412,112.7597,4213.0
2019-05-28 12:45:00,121.76,121.87,121.74,121.84,4229.0,112.7412,112.843,112.7226,112.8152,4229.0
2019-05-28 12:50:00,121.78,121.83,121.68,121.68,3221.0,112.7597,112.806,112.6671,112.6671,3221.0
2019-05-28 12:55:00,121.68,121.71,121.64,121.64,3600.0,112.6671,112.6949,112.63,112.63,3600.0
2019-05-28 13:00:00,121.64,121.72,121.64,121.65,2532.0,112.63,112.7041,112.63,112.6393,2532.0
2019-05-28 13:05:00,121.64,121.72,121.58,121.61,4981.0,112.63,112.7041,112.5745,112.6023,4981.0
2019-05-28 13:10:00,121.62,121.64,121.54,121.56,4829.0,112.6115,112.63,112.5374,112.556,4829.0
2019-05-28 13:15:00,121.53,121.61,121.49,121.6,4148.0,112.5282,112.6023,112.4911,112.593,4148.0
2019-05-28 13:20:00,121.61,121.61,121.47,121.47,3286.0,112.6023,112.6023,112.4726,112.4726,3286.0
2019-05-28 13:25:00,121.46,121.47,121.31,121.31,4938.0,112.4634,112.4726,112.3245,112.3245,4938.0
2019-05-28 13:30:00,121.32,121.4,121.31,121.35,5339.0,112.3337,112.4078,112.3245,112.3615,5339.0
2019-05-28 13:35:00,121.34,121.36,121.27,121.27,4359.0,112.3523,112.3708,112.2874,112.2874,4359.0
2019-05-28 13:40:00,121.24,121.33,121.24,121.29,4539.0,112.2597,112.343,112.2597,112.306,4539.0
2019-05-28 13:45:00,121.29,121.34,121.17,121.2,6912.0,112.306,112.3523,112.1949,112.2226,6912.0
2019-05-28 13:50:00,121.18,121.22,121.13,121.13,6801.0,112.2041,112.2411,112.1578,112.1578,6801.0
2019-05-28 13:55:00,121.15,121.18,121.1,121.1,5087.0,112.1763,112.2041,112.13,112.13,5087.0
2019-05-28 14:00:00,121.09,121.1,120.91,120.95,11115.0,112.1208,112.13,111.9541,111.9911,11115.0
2019-05-28 14:05:00,120.96,120.99,120.88,120.92,9691.0,112.0004,112.0282,111.9263,111.9634,9691.0
2019-05-28 14:10:00,120.91,121.04,120.91,121.01,57207.0,111.9541,112.0745,111.9541,112.0467,57207.0
2019-05-28 14:15:00,121.02,121.04,120.95,120.97,8216.0,112.056,112.0745,111.9911,112.0097,8216.0
2019-05-28 14:20:00,120.96,121.05,120.91,120.97,28402.0,112.0004,112.0837,111.9541,112.0097,28402.0
2019-05-28 14:25:00,120.96,121.0,120.94,120.94,14068.0,112.0004,112.0374,111.9819,111.9819,14068.0
2019-05-28 14:30:00,120.92,120.97,120.86,120.87,13843.0,111.9634,112.0097,111.9078,111.9171,13843.0
2019-05-28 14:35:00,120.87,120.98,120.84,120.94,16508.0,111.9171,112.0189,111.8893,111.9819,16508.0
2019-05-28 14:40:00,120.93,120.93,120.53,120.57,16820.0,111.9726,111.9726,111.6023,111.6393,16820.0
2019-05-28 14:45:00,120.59,120.63,120.52,120.57,17608.0,111.6578,111.6949,111.593,111.6393,17608.0
2019-05-28 14:50:00,120.56,120.6,120.52,120.56,11888.0,111.63,111.6671,111.593,111.63,11888.0
2019-05-28 14:55:00,120.57,120.62,120.56,120.59,13364.0,111.6393,111.6856,111.63,111.6578,13364.0
2019-05-28 15:00:00,120.6,120.62,120.5,120.52,18590.0,111.6671,111.6856,111.5745,111.593,18590.0
2019-05-28 15:05:00,120.53,120.58,120.45,120.46,17849.0,111.6023,111.6486,111.5282,111.5374,17849.0
2019-05-28 15:10:00,120.46,120.47,120.38,120.4,11587.0,111.5374,111.5467,111.4634,111.4819,11587.0
2019-05-28 15:15:00,120.4,120.43,120.31,120.32,13966.0,111.4819,111.5097,111.3986,111.4078,13966.0
2019-05-28 15:20:00,120.31,120.39,120.25,120.37,27244.0,111.3986,111.4726,111.343,111.4541,27244.0
2019-05-28 15:25:00,120.38,120.49,120.3,120.36,19492.0,111.4634,111.5652,111.3893,111.4448,19492.0
2019-05-28 15:30:00,120.37,120.41,120.24,120.25,39586.0,111.4541,111.4911,111.3337,111.343,39586.0
2019-05-28 15:35:00,120.26,120.32,120.09,120.2,65915.0,111.3523,111.4078,111.1948,111.2967,65915.0
2019-05-28 15:40:00,120.19,120.19,119.92,119.96,25237.0,111.2874,111.2874,111.0374,111.0745,25237.0
2019-05-28 15:45:00,119.98,120.06,119.95,120.01,31046.0,111.093,111.1671,111.0652,111.1208,31046.0
2019-05-28 15:50:00,119.94,120.11,119.94,120.02,50827.0,111.056,111.2134,111.056,111.13,50827.0
2019-05-28 15:55:00,120.01,120.18,119.95,119.96,127019.0,111.1208,111.2782,111.0652,111.0745,127019.0
2019-05-29 09:30:00,119.14,119.21,118.2,118.85,52289.0,110.3152,110.38,109.4448,110.0467,52289.0
2019-05-29 09:35:00,118.94,119.13,118.73,118.97,12494.0,110.13,110.306,109.9356,110.1578,12494.0
2019-05-29 09:40:00,118.89,119.31,118.86,119.24,13291.0,110.0837,110.4726,110.056,110.4078,13291.0
2019-05-29 09:45:00,119.17,119.28,118.87,118.96,21312.0,110.343,110.4448,110.0652,110.1485,21312.0
2019-05-29 09:50:00,119.03,119.05,118.76,119.0,32801.0,110.2134,110.2319,109.9634,110.1856,32801.0
2019-05-29 09:55:00,118.96,119.03,118.76,119.03,64969.0,110.1485,110.2134,109.9634,110.2134,64969.0
2019-05-29 10:00:00,119.01,119.17,119.0,119.13,20071.0,110.1948,110.343,110.1856,110.306,20071.0
2019-05-29 10:05:00,119.1,119.22,118.94,119.21,52120.0,110.2782,110.3893,110.13,110.38,52120.0
2019-05-29 10:10:00,119.22,119.41,119.16,119.37,41827.0,110.3893,110.5652,110.3337,110.5282,41827.0
2019-05-29 10:15:00,119.39,119.49,119.29,119.33,19033.0,110.5467,110.6393,110.4541,110.4911,19033.0
2019-05-29 10:20:00,119.33,119.36,119.16,119.19,32324.0,110.4911,110.5189,110.3337,110.3615,32324.0
2019-05-29 10:25:00,119.18,119.42,119.17,119.23,19581.0,110.3523,110.5745,110.343,110.3985,19581.0
2019-05-29 10:30:00,119.25,119.45,119.25,119.42,20595.0,110.4171,110.6023,110.4171,110.5745,20595.0
2019-05-29 10:35:00,119.4,119.41,119.23,119.32,9526.0,110.556,110.5652,110.3985,110.4819,9526.0
2019-05-29 10:40:00,119.3,119.34,119.12,119.14,18503.0,110.4634,110.5004,110.2967,110.3152,18503.0
2019-05-29 10:45:00,119.16,119.24,119.0,119.16,46832.0,110.3337,110.4078,110.1856,110.3337,46832.0
2019-05-29 10:50:00,119.15,119.45,119.13,119.42,22754.0,110.3245,110.6023,110.306,110.5745,22754.0
2019-05-29 10:55:00,119.41,119.57,119.35,119.41,32753.0,110.5652,110.7134,110.5097,110.5652,32753.0
2019-05-29 11:00:00,119.41,119.69,119.31,119.68,32362.0,110.5652,110.8245,110.4726,110.8152,32362.0
2019-05-29 11:05:00,119.65,119.9,119.57,119.84,32353.0,110.7874,111.0189,110.7134,110.9634,32353.0
2019-05-29 11:10:00,119.82,119.87,119.54,119.63,64212.0,110.9448,110.9911,110.6856,110.7689,64212.0
2019-05-29 11:15:00,119.6,119.65,119.36,119.55,73250.0,110.7411,110.7874,110.5189,110.6948,73250.0
2019-05-29 11:20:00,119.55,119.63,119.36,119.42,51708.0,110.6948,110.7689,110.5189,110.5745,51708.0
2019-05-29 11:25:00,119.39,119.51,119.3,119.39,15866.0,110.5467,110.6578,110.4634,110.5467,15866.0
2019-05-29 11:30:00,119.39,119.49,119.21,119.42,25217.0,110.5467,110.6393,110.38,110.5745,25217.0
2019-05-29 11:35:00,119.43,119.45,119.23,119.23,15679.0,110.5837,110.6023,110.3985,110.3985,15679.0
2019-05-29 11:40:00,119.23,119.26,119.08,119.18,27192.0,110.3985,110.4263,110.2597,110.3523,27192.0
2019-05-29 11:45:00,119.2,119.31,119.03,119.23,23934.0,110.3708,110.4726,110.2134,110.3985,23934.0
2019-05-29 11:50:00,119.21,119.27,119.05,119.12,16793.0,110.38,110.4356,110.2319,110.2967,16793.0
2019-05-29 11:55:00,119.15,119.23,118.82,118.83,38924.0,110.3245,110.3985,110.0189,110.0282,38924.0
2019-05-29 12:00:00,118.85,118.99,118.66,118.96,27018.0,110.0467,110.1763,109.8708,110.1485,27018.0
2019-05-29 12:05:00,118.96,119.14,118.9,119.11,8938.0,110.1485,110.3152,110.093,110.2874,8938.0
2019-05-29 12:10:00,119.1,119.11,118.9,118.95,11564.0,110.2782,110.2874,110.093,110.1393,11564.0
2019-05-29 12:15:00,118.96,119.17,118.94,119.1,9513.0,110.1485,110.343,110.13,110.2782,9513.0
2019-05-29 12:20:00,119.11,119.15,118.95,119.05,14943.0,110.2874,110.3245,110.1393,110.2319,14943.0
2019-05-29 12:25:00,119.04,119.31,119.0,119.24,9055.0,110.2226,110.4726,110.1856,110.4078,9055.0
2019-05-29 12:30:00,119.26,119.31,119.13,119.26,11611.0,110.4263,110.4726,110.306,110.4263,11611.0
2019-05-29 12:35:00,119.28,119.34,119.06,119.25,18594.0,110.4448,110.5004,110.2411,110.4171,18594.0
2019-05-29 12:40:00,119.26,119.28,119.08,119.25,9233.0,110.4263,110.4448,110.2597,110.4171,9233.0
2019-05-29 12:45:00,119.26,119.35,119.21,119.28,7228.0,110.4263,110.5097,110.38,110.4448,7228.0
2019-05-29 12:50:00,119.3,119.35,119.18,119.29,7017.0,110.4634,110.5097,110.3523,110.4541,7017.0
2019-05-29 12:55:00,119.31,119.31,119.05,119.1,9309.0,110.4726,110.4726,110.2319,110.2782,9309.0
2019-05-29 13:00:00,119.1,119.13,118.98,119.02,10269.0,110.2782,110.306,110.1671,110.2041,10269.0
2019-05-29 13:05:00,119.05,119.49,118.98,119.49,7291.0,110.2319,110.6393,110.1671,110.6393,7291.0
2019-05-29 13:10:00,119.46,119.5,119.29,119.36,16681.0,110.6115,110.6485,110.4541,110.5189,16681.0
2019-05-29 13:15:00,119.32,119.37,119.22,119.23,24225.0,110.4819,110.5282,110.3893,110.3985,24225.0
2019-05-29 13:20:00,119.24,119.39,119.16,119.38,14896.0,110.4078,110.5467,110.3337,110.5374,14896.0
2019-05-29 13:25:00,119.38,119.4,119.23,119.25,68010.0,110.5374,110.556,110.3985,110.4171,68010.0
2019-05-29 13:30:00,119.25,119.26,119.19,119.21,32717.0,110.4171,110.4263,110.3615,110.38,32717.0
2019-05-29 13:35:00,119.2,119.24,119.13,119.2,18762.0,110.3708,110.4078,110.306,110.3708,18762.0
2019-05-29 13:40:00,119.2,119.35,119.14,119.34,222437.0,110.3708,110.5097,110.3152,110.5004,222437.0
2019-05-29 13:45:00,119.34,119.48,119.34,119.41,8875.0,110.5004,110.63,110.5004,110.5652,8875.0
2019-05-29 13:50:00,119.4,119.46,119.25,119.25,10460.0,110.556,110.6115,110.4171,110.4171,10460.0
2019-05-29 13:55:00,119.27,119.36,119.11,119.11,7053.0,110.4356,110.5189,110.2874,110.2874,7053.0
2019-05-29 14:00:00,119.08,119.31,119.08,119.16,18390.0,110.2597,110.4726,110.2597,110.3337,18390.0
2019-05-29 14:05:00,119.15,119.17,118.96,119.02,19729.0,110.3245,110.343,110.1485,110.2041,19729.0
2019-05-29 14:10:00,119.01,119.08,118.83,118.89,11169.0,110.1948,110.2597,110.0282,110.0837,11169.0
2019-05-29 14:15:00,118.89,118.99,118.81,118.84,12865.0,110.0837,110.1763,110.0097,110.0374,12865.0
2019-05-29 14:20:00,118.82,119.0,118.68,118.84,20562.0,110.0189,110.1856,109.8893,110.0374,20562.0
2019-05-29 14:25:00,118.82,118.89,118.77,118.89,13090.0,110.0189,110.0837,109.9726,110.0837,13090.0
2019-05-29 14:30:00,118.88,118.94,118.51,118.64,28648.0,110.0745,110.13,109.7319,109.8523,28648.0
2019-05-29 14:35:00,118.63,118.7,118.55,118.7,24159.0,109.843,109.9078,109.7689,109.9078,24159.0
2019-05-29 14:40:00,118.67,118.69,118.62,118.67,11646.0,109.88,109.8985,109.8337,109.88,11646.0
2019-05-29 14:45:00,118.67,118.84,118.64,118.79,14414.0,109.88,110.0374,109.8523,109.9911,14414.0
2019-05-29 14:50:00,118.76,118.76,118.55,118.59,16896.0,109.9634,109.9634,109.7689,109.806,16896.0
2019-05-29 14:55:00,118.56,118.68,118.45,118.67,15900.0,109.7782,109.8893,109.6763,109.88,15900.0
2019-05-29 15:00:00,118.66,118.66,118.36,118.48,15298.0,109.8708,109.8708,109.593,109.7041,15298.0
2019-05-29 15:05:00,118.48,118.61,118.37,118.61,15438.0,109.7041,109.8245,109.6022,109.8245,15438.0
2019-05-29 15:10:00,118.6,118.71,118.57,118.62,17481.0,109.8152,109.9171,109.7874,109.8337,17481.0
2019-05-29 15:15:00,118.61,118.66,118.37,118.38,20889.0,109.8245,109.8708,109.6022,109.6115,20889.0
2019-05-29 15:20:00,118.37,118.63,118.37,118.61,59088.0,109.6022,109.843,109.6022,109.8245,59088.0
2019-05-29 15:25:00,118.59,118.62,118.39,118.39,33095.0,109.806,109.8337,109.6208,109.6208,33095.0
2019-05-29 15:30:00,118.39,118.75,118.34,118.75,41516.0,109.6208,109.9541,109.5745,109.9541,41516.0
2019-05-29 15:35:00,118.77,118.88,118.69,118.72,33807.0,109.9726,110.0745,109.8985,109.9263,33807.0
2019-05-29 15:40:00,118.73,119.1,118.72,118.98,48208.0,109.9356,110.2782,109.9263,110.1671,48208.0
2019-05-29 15:45:00,118.96,118.99,118.75,118.82,50824.0,110.1485,110.1763,109.9541,110.0189,50824.0
2019-05-29 15:50:00,118.82,118.87,118.26,118.49,140758.0,110.0189,110.0652,109.5004,109.7134,140758.0
2019-05-29 15:55:00,118.49,118.61,118.37,118.42,238613.0,109.7134,109.8245,109.6022,109.6485,238613.0
2019-05-30 09:30:00,124.79,125.42,122.77,124.59,186601.0,115.5467,116.1301,113.6763,115.3615,186601.0
2019-05-30 09:35:00,124.78,126.55,124.06,126.11,199670.0,115.5375,117.1764,114.8708,116.7689,199670.0
2019-05-30 09:40:00,125.88,126.39,125.55,126.21,145284.0,116.556,117.0282,116.2504,116.8615,145284.0
2019-05-30 09:45:00,126.13,127.51,125.55,127.5,236025.0,116.7875,118.0652,116.2504,118.056,236025.0
2019-05-30 09:50:00,127.5,127.57,126.89,127.5,205958.0,118.056,118.1208,117.4912,118.056,205958.0
2019-05-30 09:55:00,127.5,127.52,126.57,126.71,119617.0,118.056,118.0745,117.1949,117.3245,119617.0
2019-05-30 10:00:00,126.71,126.95,126.45,126.93,155962.0,117.3245,117.5467,117.0838,117.5282,155962.0
2019-05-30 10:05:00,126.95,126.95,126.26,126.64,48463.0,117.5467,117.5467,116.9078,117.2597,48463.0
2019-05-30 10:10:00,126.63,127.25,126.58,126.95,92168.0,117.2504,117.8245,117.2041,117.5467,92168.0
2019-05-30 10:15:00,126.99,127.36,126.85,127.18,47674.0,117.5838,117.9264,117.4541,117.7597,47674.0
2019-05-30 10:20:00,127.12,127.34,126.88,127.09,39314.0,117.7041,117.9078,117.4819,117.6764,39314.0
2019-05-30 10:25:00,127.16,127.31,126.65,126.65,56875.0,117.7412,117.8801,117.2689,117.2689,56875.0
2019-05-30 10:30:00,126.75,127.34,126.75,127.05,63606.0,117.3615,117.9078,117.3615,117.6393,63606.0
2019-05-30 10:35:00,127.09,127.49,127.09,127.26,61006.0,117.6764,118.0467,117.6764,117.8338,61006.0
2019-05-30 10:40:00,127.28,127.49,127.21,127.4,39387.0,117.8523,118.0467,117.7875,117.9634,39387.0
2019-05-30 10:45:00,127.4,127.46,126.99,127.18,63579.0,117.9634,118.0189,117.5838,117.7597,63579.0
2019-05-30 10:50:00,127.17,127.17,126.81,126.86,31524.0,117.7504,117.7504,117.4171,117.4634,31524.0
2019-05-30 10:55:00,126.94,127.0,126.66,126.72,36509.0,117.5375,117.593,117.2782,117.3338,36509.0
2019-05-30 11:00:00,126.69,126.85,126.3,126.52,40622.0,117.306,117.4541,116.9449,117.1486,40622.0
2019-05-30 11:05:00,126.52,126.95,126.45,126.92,46601.0,117.1486,117.5467,117.0838,117.5189,46601.0
2019-05-30 11:10:00,126.9,127.3,126.87,127.29,54726.0,117.5004,117.8708,117.4726,117.8615,54726.0
2019-05-30 11:15:00,127.33,127.43,127.1,127.29,48956.0,117.8986,117.9912,117.6856,117.8615,48956.0
2019-05-30 11:20:00,127.26,127.27,126.7,126.78,23127.0,117.8338,117.843,117.3152,117.3893,23127.0
2019-05-30 11:25:00,126.77,126.92,126.68,126.81,11920.0,117.3801,117.5189,117.2967,117.4171,11920.0
2019-05-30 11:30:00,126.85,126.88,126.5,126.55,15973.0,117.4541,117.4819,117.1301,117.1764,15973.0
2019-05-30 11:35:00,126.59,126.84,126.56,126.75,18925.0,117.2134,117.4449,117.1856,117.3615,18925.0
2019-05-30 11:40:00,126.78,126.81,126.56,126.62,11167.0,117.3893,117.4171,117.1856,117.2412,11167.0
2019-05-30 11:45:00,126.58,127.09,126.58,127.0,23929.0,117.2041,117.6764,117.2041,117.593,23929.0
2019-05-30 11:50:00,127.04,127.12,126.82,126.83,22378.0,117.6301,117.7041,117.4264,117.4356,22378.0
2019-05-30 11:55:00,126.82,127.15,126.78,127.09,60281.0,117.4264,117.7319,117.3893,117.6764,60281.0
2019-05-30 12:00:00,127.1,127.22,126.96,127.1,43037.0,117.6856,117.7967,117.556,117.6856,43037.0
2019-05-30 12:05:00,127.07,127.16,126.97,127.06,31023.0,117.6578,117.7412,117.5652,117.6486,31023.0
2019-05-30 12:10:00,127.06,127.12,126.89,126.95,15373.0,117.6486,117.7041,117.4912,117.5467,15373.0
2019-05-30 12:15:00,126.94,127.14,126.88,127.07,33408.0,117.5375,117.7226,117.4819,117.6578,33408.0
2019-05-30 12:20:00,127.07,127.31,127.04,127.27,37203.0,117.6578,117.8801,117.6301,117.843,37203.0
2019-05-30 12:25:00,127.28,127.33,127.19,127.24,33322.0,117.8523,117.8986,117.7689,117.8152,33322.0
2019-05-30 12:30:00,127.21,127.25,127.07,127.18,17766.0,117.7875,117.8245,117.6578,117.7597,17766.0
2019-05-30 12:35:00,127.16,127.34,127.15,127.25,47593.0,117.7412,117.9078,117.7319,117.8245,47593.0
2019-05-30 12:40:00,127.22,127.55,127.1,127.47,88404.0,117.7967,118.1023,117.6856,118.0282,88404.0
2019-05-30 12:45:00,127.52,127.95,127.5,127.77,79097.0,118.0745,118.4727,118.056,118.306,79097.0
2019-05-30 12:50:00,127.76,127.95,127.71,127.85,46508.0,118.2967,118.4727,118.2504,118.3801,46508.0
2019-05-30 12:55:00,127.88,127.9,127.78,127.88,15353.0,118.4078,118.4264,118.3152,118.4078,15353.0
2019-05-30 13:00:00,127.89,127.95,127.6,127.64,49637.0,118.4171,118.4727,118.1486,118.1856,49637.0
2019-05-30 13:05:00,127.56,127.64,127.35,127.64,17484.0,118.1115,118.1856,117.9171,118.1856,17484.0
2019-05-30 13:10:00,127.6,128.07,127.6,127.97,26351.0,118.1486,118.5838,118.1486,118.4912,26351.0
2019-05-30 13:15:00,127.98,127.99,127.77,127.77,27772.0,118.5004,118.5097,118.306,118.306,27772.0
2019-05-30 13:20:00,127.82,127.92,127.71,127.76,16919.0,118.3523,118.4449,118.2504,118.2967,16919.0
2019-05-30 13:25:00,127.75,127.77,127.47,127.54,18705.0,118.2875,118.306,118.0282,118.093,18705.0
2019-05-30 13:30:00,127.54,127.59,127.27,127.51,23804.0,118.093,118.1393,117.843,118.0652,23804.0
2019-05-30 13:35:00,127.49,127.67,127.4,127.49,40634.0,118.0467,118.2134,117.9634,118.0467,40634.0
2019-05-30 13:40:00,127.53,127.56,127.3,127.35,33918.0,118.0838,118.1115,117.8708,117.9171,33918.0
2019-05-30 13:45:00,127.35,127.5,127.25,127.29,66872.0,117.9171,118.056,117.8245,117.8615,66872.0
2019-05-30 13:50:00,127.32,127.44,127.18,127.39,19308.0,117.8893,118.0004,117.7597,117.9541,19308.0
2019-05-30 13:55:00,127.39,127.42,127.29,127.32,41234.0,117.9541,117.9819,117.8615,117.8893,41234.0
2019-05-30 14:00:00,127.33,127.6,127.3,127.46,73638.0,117.8986,118.1486,117.8708,118.0189,73638.0
2019-05-30 14:05:00,127.47,127.67,127.31,127.67,45585.0,118.0282,118.2134,117.8801,118.2134,45585.0
2019-05-30 14:10:00,127.67,127.71,127.42,127.44,33942.0,118.2134,118.2504,117.9819,118.0004,33942.0
2019-05-30 14:15:00,127.41,127.51,127.25,127.27,35917.0,117.9727,118.0652,117.8245,117.843,35917.0
2019-05-30 14:20:00,127.24,127.36,127.16,127.21,22694.0,117.8152,117.9264,117.7412,117.7875,22694.0
2019-05-30 14:25:00,127.22,127.41,127.18,127.21,15058.0,117.7967,117.9727,117.7597,117.7875,15058.0
2019-05-30 14:30:00,127.21,127.25,127.08,127.18,16571.0,117.7875,117.8245,117.6671,117.7597,16571.0
2019-05-30 14:35:00,127.18,127.2,126.87,126.9,17492.0,117.7597,117.7782,117.4726,117.5004,17492.0
2019-05-30 14:40:00,126.9,127.07,126.87,126.91,57732.0,117.5004,117.6578,117.4726,117.5097,57732.0
2019-05-30 14:45:00,126.91,127.02,126.84,127.0,32407.0,117.5097,117.6115,117.4449,117.593,32407.0
2019-05-30 14:50:00,126.99,127.06,126.95,127.02,20608.0,117.5838,117.6486,117.5467,117.6115,20608.0
2019-05-30 14:55:00,127.02,127.11,126.92,127.09,21193.0,117.6115,117.6949,117.5189,117.6764,21193.0
2019-05-30 15:00:00,127.08,127.08,126.9,126.92,23599.0,117.6671,117.6671,117.5004,117.5189,23599.0
2019-05-30 15:05:00,126.91,126.99,126.79,126.94,18166.0,117.5097,117.5838,117.3986,117.5375,18166.0
2019-05-30 15:10:00,126.94,127.1,126.87,127.03,30887.0,117.5375,117.6856,117.4726,117.6208,30887.0
2019-05-30 15:15:00,127.09,127.09,126.94,127.01,27545.0,117.6764,117.6764,117.5375,117.6023,27545.0
2019-05-30 15:20:00,127.01,127.13,126.97,127.06,49204.0,117.6023,117.7134,117.5652,117.6486,49204.0
2019-05-30 15:25:00,127.05,127.07,126.87,127.0,56040.0,117.6393,117.6578,117.4726,117.593,56040.0
2019-05-30 15:30:00,127.02,127.09,126.87,127.05,51326.0,117.6115,117.6764,117.4726,117.6393,51326.0
2019-05-30 15:35:00,127.05,127.64,127.04,127.38,88774.0,117.6393,118.1856,117.6301,117.9449,88774.0
2019-05-30 15:40:00,127.38,127.44,127.23,127.31,48282.0,117.9449,118.0004,117.806,117.8801,48282.0
2019-05-30 15:45:00,127.3,127.32,127.15,127.21,60694.0,117.8708,117.8893,117.7319,117.7875,60694.0
2019-05-30 15:50:00,127.21,127.21,126.86,127.03,92886.0,117.7875,117.7875,117.4634,117.6208,92886.0
2019-05-30 15:55:00,127.03,127.2,126.97,127.0,183357.0,117.6208,117.7782,117.5652,117.593,183357.0
2019-05-31 09:30:00,126.16,126.49,125.52,126.12,73451.0,116.8152,117.1208,116.2226,116.7782,73451.0
2019-05-31 09:35:00,126.12,126.63,125.75,126.19,61127.0,116.7782,117.2504,116.4356,116.843,61127.0
2019-05-31 09:40:00,126.19,126.22,125.65,125.76,17388.0,116.843,116.8708,116.343,116.4449,17388.0
2019-05-31 09:45:00,125.84,126.34,125.75,126.0,48325.0,116.5189,116.9819,116.4356,116.6671,48325.0
2019-05-31 09:50:00,126.0,126.89,125.92,126.89,32179.0,116.6671,117.4912,116.593,117.4912,32179.0
2019-05-31 09:55:00,126.83,127.09,126.51,127.0,33209.0,117.4356,117.6764,117.1393,117.593,33209.0
2019-05-31 10:00:00,127.05,127.08,126.7,126.88,34110.0,117.6393,117.6671,117.3152,117.4819,34110.0
2019-05-31 10:05:00,126.87,126.97,126.3,126.37,29597.0,117.4726,117.5652,116.9449,117.0097,29597.0
2019-05-31 10:10:00,126.37,126.59,126.22,126.34,26098.0,117.0097,117.2134,116.8708,116.9819,26098.0
2019-05-31 10:15:00,126.35,126.64,126.31,126.4,29263.0,116.9912,117.2597,116.9541,117.0375,29263.0
2019-05-31 10:20:00,126.4,126.63,126.36,126.57,29746.0,117.0375,117.2504,117.0004,117.1949,29746.0
2019-05-31 10:25:00,126.56,126.63,126.37,126.51,29921.0,117.1856,117.2504,117.0097,117.1393,29921.0
2019-05-31 10:30:00,126.49,126.55,126.37,126.39,26987.0,117.1208,117.1764,117.0097,117.0282,26987.0
2019-05-31 10:35:00,126.37,126.37,126.19,126.25,16591.0,117.0097,117.0097,116.843,116.8986,16591.0
2019-05-31 10:40:00,126.23,126.24,125.88,126.14,19245.0,116.8801,116.8893,116.556,116.7967,19245.0
2019-05-31 10:45:00,126.13,126.32,126.08,126.32,20533.0,116.7875,116.9634,116.7412,116.9634,20533.0
2019-05-31 10:50:00,126.31,126.53,126.31,126.42,7706.0,116.9541,117.1578,116.9541,117.056,7706.0
2019-05-31 10:55:00,126.37,126.43,126.21,126.33,13808.0,117.0097,117.0652,116.8615,116.9726,13808.0
2019-05-31 11:00:00,126.32,126.5,126.25,126.37,16272.0,116.9634,117.1301,116.8986,117.0097,16272.0
2019-05-31 11:05:00,126.39,126.4,126.2,126.24,13736.0,117.0282,117.0375,116.8523,116.8893,13736.0
2019-05-31 11:10:00,126.2,126.49,126.19,126.46,15125.0,116.8523,117.1208,116.843,117.093,15125.0
2019-05-31 11:15:00,126.43,126.52,126.34,126.52,10544.0,117.0652,117.1486,116.9819,117.1486,10544.0
2019-05-31 11:20:00,126.51,126.62,126.46,126.47,18472.0,117.1393,117.2412,117.093,117.1023,18472.0
2019-05-31 11:25:00,126.47,126.47,126.39,126.44,16006.0,117.1023,117.1023,117.0282,117.0745,16006.0
2019-05-31 11:30:00,126.45,126.69,126.44,126.5,31783.0,117.0838,117.306,117.0745,117.1301,31783.0
2019-05-31 11:35:00,126.53,126.58,126.46,126.51,11284.0,117.1578,117.2041,117.093,117.1393,11284.0
2019-05-31 11:40:00,126.51,126.56,126.31,126.31,12595.0,117.1393,117.1856,116.9541,116.9541,12595.0
2019-05-31 11:45:00,126.31,126.47,126.27,126.28,14505.0,116.9541,117.1023,116.9171,116.9264,14505.0
2019-05-31 11:50:00,126.28,126.38,126.07,126.07,16693.0,116.9264,117.0189,116.7319,116.7319,16693.0
2019-05-31 11:55:00,126.07,126.34,126.04,126.29,11454.0,116.7319,116.9819,116.7041,116.9356,11454.0
2019-05-31 12:00:00,126.29,126.44,126.26,126.31,14795.0,116.9356,117.0745,116.9078,116.9541,14795.0
2019-05-31 12:05:00,126.32,126.34,126.24,126.31,8037.0,116.9634,116.9819,116.8893,116.9541,8037.0
2019-05-31 12:10:00,126.33,126.33,126.14,126.23,7362.0,116.9726,116.9726,116.7967,116.8801,7362.0
2019-05-31 12:15:00,126.22,126.26,126.14,126.21,12868.0,116.8708,116.9078,116.7967,116.8615,12868.0
2019-05-31 12:20:00,126.19,126.23,126.09,126.09,9698.0,116.843,116.8801,116.7504,116.7504,9698.0
2019-05-31 12:25:00,126.11,126.2,126.09,126.16,15325.0,116.7689,116.8523,116.7504,116.8152,15325.0
2019-05-31 12:30:00,126.14,126.17,126.02,126.16,10333.0,116.7967,116.8245,116.6856,116.8152,10333.0
2019-05-31 12:35:00,126.14,126.18,125.89,125.91,10693.0,116.7967,116.8338,116.5652,116.5838,10693.0
2019-05-31 12:40:00,125.91,126.03,125.89,125.97,8078.0,116.5838,116.6949,116.5652,116.6393,8078.0
2019-05-31 12:45:00,125.97,125.98,125.82,125.85,11125.0,116.6393,116.6486,116.5004,116.5282,11125.0
2019-05-31 12:50:00,125.85,125.91,125.8,125.87,9404.0,116.5282,116.5838,116.4819,116.5467,9404.0
2019-05-31 12:55:00,125.86,125.86,125.61,125.8,10165.0,116.5375,116.5375,116.306,116.4819,10165.0
2019-05-31 13:00:00,125.81,125.85,125.75,125.78,8089.0,116.4912,116.5282,116.4356,116.4634,8089.0
2019-05-31 13:05:00,125.78,125.92,125.71,125.85,13974.0,116.4634,116.593,116.3986,116.5282,13974.0
2019-05-31 13:10:00,125.86,126.46,125.84,126.44,29184.0,116.5375,117.093,116.5189,117.0745,29184.0
2019-05-31 13:15:00,126.44,126.57,126.42,126.47,19365.0,117.0745,117.1949,117.056,117.1023,19365.0
2019-05-31 13:20:00,126.51,126.66,126.48,126.62,32430.0,117.1393,117.2782,117.1115,117.2412,32430.0
2019-05-31 13:25:00,126.62,126.67,126.43,126.65,34261.0,117.2412,117.2875,117.0652,117.2689,34261.0
2019-05-31 13:30:00,126.64,126.7,126.55,126.6,19436.0,117.2597,117.3152,117.1764,117.2226,19436.0
2019-05-31 13:35:00,126.55,126.62,126.49,126.54,16364.0,117.1764,117.2412,117.1208,117.1671,16364.0
2019-05-31 13:40:00,126.57,126.6,126.47,126.47,19426.0,117.1949,117.2226,117.1023,117.1023,19426.0
2019-05-31 13:45:00,126.51,126.87,126.5,126.86,18561.0,117.1393,117.4726,117.1301,117.4634,18561.0
2019-05-31 13:50:00,126.81,126.9,126.55,126.87,13428.0,117.4171,117.5004,117.1764,117.4726,13428.0
2019-05-31 13:55:00,126.93,127.12,126.86,126.94,27549.0,117.5282,117.7041,117.4634,117.5375,27549.0
2019-05-31 14:00:00,126.96,127.01,126.75,126.84,13066.0,117.556,117.6023,117.3615,117.4449,13066.0
2019-05-31 14:05:00,126.88,126.93,126.83,126.91,43097.0,117.4819,117.5282,117.4356,117.5097,43097.0
2019-05-31 14:10:00,126.9,126.98,126.86,126.86,12675.0,117.5004,117.5745,117.4634,117.4634,12675.0
2019-05-31 14:15:00,126.89,126.89,126.63,126.71,13289.0,117.4912,117.4912,117.2504,117.3245,13289.0
2019-05-31 14:20:00,126.71,126.85,126.68,126.84,18497.0,117.3245,117.4541,117.2967,117.4449,18497.0
2019-05-31 14:25:00,126.84,126.87,126.73,126.77,24461.0,117.4449,117.4726,117.343,117.3801,24461.0
2019-05-31 14:30:00,126.78,126.84,126.59,126.67,24915.0,117.3893,117.4449,117.2134,117.2875,24915.0
2019-05-31 14:35:00,126.66,126.71,126.59,126.67,9401.0,117.2782,117.3245,117.2134,117.2875,9401.0
2019-05-31 14:40:00,126.66,126.97,126.65,126.97,20810.0,117.2782,117.5652,117.2689,117.5652,20810.0
2019-05-31 14:45:00,126.97,127.03,126.87,126.9,35692.0,117.5652,117.6208,117.4726,117.5004,35692.0
2019-05-31 14:50:00,126.94,127.01,126.85,126.94,24453.0,117.5375,117.6023,117.4541,117.5375,24453.0
2019-05-31 14:55:00,126.9,126.97,126.84,126.84,14927.0,117.5004,117.5652,117.4449,117.4449,14927.0
2019-05-31 15:00:00,126.83,126.91,126.8,126.87,28857.0,117.4356,117.5097,117.4078,117.4726,28857.0
2019-05-31 15:05:00,126.88,127.03,126.88,127.0,23049.0,117.4819,117.6208,117.4819,117.593,23049.0
2019-05-31 15:10:00,126.98,127.11,126.97,127.1,43004.0,117.5745,117.6949,117.5652,117.6856,43004.0
2019-05-31 15:15:00,127.11,127.16,126.89,126.97,30581.0,117.6949,117.7412,117.4912,117.5652,30581.0
2019-05-31 15:20:00,126.96,127.02,126.89,126.96,37056.0,117.556,117.6115,117.4912,117.556,37056.0
2019-05-31 15:25:00,126.96,127.08,126.83,127.02,25167.0,117.556,117.6671,117.4356,117.6115,25167.0
2019-05-31 15:30:00,127.02,127.12,126.86,126.87,31804.0,117.6115,117.7041,117.4634,117.4726,31804.0
2019-05-31 15:35:00,126.88,126.98,126.81,126.92,35405.0,117.4819,117.5745,117.4171,117.5189,35405.0
2019-05-31 15:40:00,126.95,126.98,126.85,126.98,31587.0,117.5467,117.5745,117.4541,117.5745,31587.0
2019-05-31 15:45:00,126.96,127.04,126.9,126.99,45028.0,117.556,117.6301,117.5004,117.5838,45028.0
2019-05-31 15:50:00,127.0,127.09,126.98,127.01,64064.0,117.593,117.6764,117.5745,117.6023,64064.0
2019-05-31 15:55:00,127.0,127.49,126.98,127.28,252246.0,117.593,118.0467,117.5745,117.8523,252246.0
2019-06-03 09:30:00,127.87,128.91,127.87,128.68,46892.0,118.3986,119.3615,118.3986,119.1486,46892.0
2019-06-03 09:35:00,128.74,129.49,128.44,129.39,34089.0,119.2041,119.8986,118.9264,119.806,34089.0
2019-06-03 09:40:00,129.39,129.59,128.67,128.86,35833.0,119.806,119.9912,119.1393,119.3152,35833.0
2019-06-03 09:45:00,128.92,128.92,127.95,127.96,20871.0,119.3708,119.3708,118.4727,118.4819,20871.0
2019-06-03 09:50:00,127.95,128.42,127.95,128.19,23617.0,118.4727,118.9078,118.4727,118.6949,23617.0
2019-06-03 09:55:00,128.26,128.52,128.17,128.32,17450.0,118.7597,119.0004,118.6764,118.8152,17450.0
2019-06-03 10:00:00,128.21,128.47,128.03,128.28,15036.0,118.7134,118.9541,118.5467,118.7782,15036.0
2019-06-03 10:05:00,128.22,128.32,127.97,128.13,22687.0,118.7227,118.8152,118.4912,118.6393,22687.0
2019-06-03 10:10:00,128.06,128.26,127.95,128.07,15612.0,118.5745,118.7597,118.4727,118.5838,15612.0
2019-06-03 10:15:00,128.07,128.18,127.99,128.11,19281.0,118.5838,118.6856,118.5097,118.6208,19281.0
2019-06-03 10:20:00,128.07,128.68,128.0,128.68,20632.0,118.5838,119.1486,118.5189,119.1486,20632.0
2019-06-03 10:25:00,128.68,128.94,128.41,128.76,24658.0,119.1486,119.3893,118.8986,119.2227,24658.0
2019-06-03 10:30:00,128.82,128.95,128.8,128.86,9380.0,119.2782,119.3986,119.2597,119.3152,9380.0
2019-06-03 10:35:00,128.84,128.96,128.69,128.9,20859.0,119.2967,119.4078,119.1578,119.3523,20859.0
2019-06-03 10:40:00,128.87,129.01,128.77,129.01,15727.0,119.3245,119.4541,119.2319,119.4541,15727.0
2019-06-03 10:45:00,128.99,129.29,128.96,128.96,18136.0,119.4356,119.7134,119.4078,119.4078,18136.0
2019-06-03 10:50:00,128.94,129.04,128.87,129.0,21827.0,119.3893,119.4819,119.3245,119.4449,21827.0
2019-06-03 10:55:00,129.06,129.1,128.88,129.07,13206.0,119.5004,119.5375,119.3338,119.5097,13206.0
2019-06-03 11:00:00,129.07,129.14,128.96,129.13,14419.0,119.5097,119.5745,119.4078,119.5652,14419.0
2019-06-03 11:05:00,129.14,129.21,128.91,128.91,19327.0,119.5745,119.6393,119.3615,119.3615,19327.0
2019-06-03 11:10:00,128.94,128.97,128.73,128.76,18761.0,119.3893,119.4171,119.1949,119.2227,18761.0
2019-06-03 11:15:00,128.78,129.1,128.77,129.06,17794.0,119.2412,119.5375,119.2319,119.5004,17794.0
2019-06-03 11:20:00,129.04,129.27,128.99,129.27,12018.0,119.4819,119.6949,119.4356,119.6949,12018.0
2019-06-03 11:25:00,129.28,129.36,129.16,129.26,8671.0,119.7041,119.7782,119.593,119.6856,8671.0
2019-06-03 11:30:00,129.29,129.41,129.25,129.26,14079.0,119.7134,119.8245,119.6764,119.6856,14079.0
2019-06-03 11:35:00,129.26,129.29,129.12,129.24,12625.0,119.6856,119.7134,119.556,119.6671,12625.0
2019-06-03 11:40:00,129.25,129.37,129.19,129.23,25401.0,119.6764,119.7875,119.6208,119.6578,25401.0
2019-06-03 11:45:00,129.25,129.32,129.05,129.05,18025.0,119.6764,119.7412,119.4912,119.4912,18025.0
2019-06-03 11:50:00,129.1,129.15,128.97,129.02,19921.0,119.5375,119.5838,119.4171,119.4634,19921.0
2019-06-03 11:55:00,129.0,129.02,128.87,128.97,13485.0,119.4449,119.4634,119.3245,119.4171,13485.0
2019-06-03 12:00:00,128.97,129.05,128.68,128.68,10750.0,119.4171,119.4912,119.1486,119.1486,10750.0
2019-06-03 12:05:00,128.68,128.78,128.54,128.75,12071.0,119.1486,119.2412,119.019,119.2134,12071.0
2019-06-03 12:10:00,128.74,128.85,128.71,128.84,13015.0,119.2041,119.306,119.1764,119.2967,13015.0
2019-06-03 12:15:00,128.82,128.85,128.66,128.67,20392.0,119.2782,119.306,119.1301,119.1393,20392.0
2019-06-03 12:20:00,128.65,128.7,128.55,128.59,11236.0,119.1208,119.1671,119.0282,119.0652,11236.0
2019-06-03 12:25:00,128.57,128.72,128.51,128.57,12855.0,119.0467,119.1856,118.9912,119.0467,12855.0
2019-06-03 12:30:00,128.63,128.77,128.61,128.68,11710.0,119.1023,119.2319,119.0838,119.1486,11710.0
2019-06-03 12:35:00,128.64,128.91,128.64,128.9,9948.0,119.1115,119.3615,119.1115,119.3523,9948.0
2019-06-03 12:40:00,128.87,128.9,128.72,128.81,10295.0,119.3245,119.3523,119.1856,119.269,10295.0
2019-06-03 12:45:00,128.78,128.91,128.69,128.91,8415.0,119.2412,119.3615,119.1578,119.3615,8415.0
2019-06-03 12:50:00,128.91,129.0,128.8,128.94,16988.0,119.3615,119.4449,119.2597,119.3893,16988.0
2019-06-03 12:55:00,128.99,129.13,128.88,128.88,13498.0,119.4356,119.5652,119.3338,119.3338,13498.0
2019-06-03 13:00:00,128.88,129.0,128.75,129.0,8107.0,119.3338,119.4449,119.2134,119.4449,8107.0
2019-06-03 13:05:00,129.02,129.1,128.84,128.96,18507.0,119.4634,119.5375,119.2967,119.4078,18507.0
2019-06-03 13:10:00,128.97,129.07,128.82,129.07,19983.0,119.4171,119.5097,119.2782,119.5097,19983.0
2019-06-03 13:15:00,129.06,129.11,128.92,128.92,8851.0,119.5004,119.5467,119.3708,119.3708,8851.0
2019-06-03 13:20:00,128.94,129.0,128.76,128.88,13585.0,119.3893,119.4449,119.2227,119.3338,13585.0
2019-06-03 13:25:00,128.91,129.42,128.85,128.93,21495.0,119.3615,119.8338,119.306,119.3801,21495.0
2019-06-03 13:30:00,128.88,128.88,128.54,128.67,22469.0,119.3338,119.3338,119.019,119.1393,22469.0
2019-06-03 13:35:00,128.6,128.61,128.4,128.56,23461.0,119.0745,119.0838,118.8893,119.0375,23461.0
2019-06-03 13:40:00,128.51,128.89,128.5,128.81,12453.0,118.9912,119.343,118.9819,119.269,12453.0
2019-06-03 13:45:00,128.78,128.79,128.51,128.56,9449.0,119.2412,119.2504,118.9912,119.0375,9449.0
2019-06-03 13:50:00,128.59,128.74,128.54,128.63,12823.0,119.0652,119.2041,119.019,119.1023,12823.0
2019-06-03 13:55:00,128.66,129.04,128.63,128.94,9230.0,119.1301,119.4819,119.1023,119.3893,9230.0
2019-06-03 14:00:00,128.93,128.93,128.77,128.85,5906.0,119.3801,119.3801,119.2319,119.306,5906.0
2019-06-03 14:05:00,128.82,128.92,128.8,128.92,8047.0,119.2782,119.3708,119.2597,119.3708,8047.0
2019-06-03 14:10:00,128.93,128.93,128.69,128.76,22432.0,119.3801,119.3801,119.1578,119.2227,22432.0
2019-06-03 14:15:00,128.73,128.79,128.56,128.72,9850.0,119.1949,119.2504,119.0375,119.1856,9850.0
2019-06-03 14:20:00,128.73,128.78,128.55,128.57,12488.0,119.1949,119.2412,119.0282,119.0467,12488.0
2019-06-03 14:25:00,128.59,128.77,128.58,128.67,10275.0,119.0652,119.2319,119.056,119.1393,10275.0
2019-06-03 14:30:00,128.7,128.79,128.5,128.56,10775.0,119.1671,119.2504,118.9819,119.0375,10775.0
2019-06-03 14:35:00,128.56,128.57,128.39,128.46,10683.0,119.0375,119.0467,118.8801,118.9449,10683.0
2019-06-03 14:40:00,128.49,128.5,128.37,128.49,13482.0,118.9727,118.9819,118.8615,118.9727,13482.0
2019-06-03 14:45:00,128.51,128.59,128.46,128.57,13439.0,118.9912,119.0652,118.9449,119.0467,13439.0
2019-06-03 14:50:00,128.54,128.54,128.36,128.38,6924.0,119.019,119.019,118.8523,118.8708,6924.0
2019-06-03 14:55:00,128.4,128.43,128.27,128.4,14373.0,118.8893,118.9171,118.7689,118.8893,14373.0
2019-06-03 15:00:00,128.41,128.42,128.15,128.19,15481.0,118.8986,118.9078,118.6578,118.6949,15481.0
2019-06-03 15:05:00,128.21,128.27,128.1,128.12,24836.0,118.7134,118.7689,118.6115,118.6301,24836.0
2019-06-03 15:10:00,128.09,128.33,127.99,128.33,17125.0,118.6023,118.8245,118.5097,118.8245,17125.0
2019-06-03 15:15:00,128.31,128.44,128.15,128.28,18814.0,118.806,118.9264,118.6578,118.7782,18814.0
2019-06-03 15:20:00,128.28,128.51,128.25,128.33,20176.0,118.7782,118.9912,118.7504,118.8245,20176.0
2019-06-03 15:25:00,128.31,128.35,128.09,128.27,21375.0,118.806,118.843,118.6023,118.7689,21375.0
2019-06-03 15:30:00,128.29,128.3,128.08,128.26,24245.0,118.7875,118.7967,118.593,118.7597,24245.0
2019-06-03 15:35:00,128.27,128.42,128.24,128.27,24327.0,118.7689,118.9078,118.7412,118.7689,24327.0
2019-06-03 15:40:00,128.27,128.57,128.27,128.49,29785.0,118.7689,119.0467,118.7689,118.9727,29785.0
2019-06-03 15:45:00,128.49,128.68,128.43,128.5,31215.0,118.9727,119.1486,118.9171,118.9819,31215.0
2019-06-03 15:50:00,128.51,128.68,128.41,128.5,41023.0,118.9912,119.1486,118.8986,118.9819,41023.0
2019-06-03 15:55:00,128.52,129.03,128.52,128.96,138410.0,119.0004,119.4727,119.0004,119.4078,138410.0
2019-06-04 09:30:00,129.0,129.88,129.0,129.88,44984.0,119.4449,120.2597,119.4449,120.2597,44984.0
2019-06-04 09:35:00,129.89,130.05,129.74,129.89,19470.0,120.269,120.4171,120.1301,120.269,19470.0
2019-06-04 09:40:00,129.82,130.03,129.67,129.75,7873.0,120.2041,120.3986,120.0653,120.1393,7873.0
2019-06-04 09:45:00,129.74,129.84,129.51,129.61,18737.0,120.1301,120.2227,119.9171,120.0097,18737.0
2019-06-04 09:50:00,129.54,129.8,129.5,129.8,9690.0,119.9449,120.1856,119.9078,120.1856,9690.0
2019-06-04 09:55:00,129.79,129.97,129.53,129.64,14393.0,120.1764,120.343,119.9356,120.0375,14393.0
2019-06-04 10:00:00,129.72,130.07,129.7,130.07,21765.0,120.1115,120.4356,120.093,120.4356,21765.0
2019-06-04 10:05:00,130.01,130.05,129.61,129.63,32537.0,120.3801,120.4171,120.0097,120.0282,32537.0
2019-06-04 10:10:00,129.64,129.66,129.5,129.57,19605.0,120.0375,120.056,119.9078,119.9727,19605.0
2019-06-04 10:15:00,129.59,129.68,129.47,129.54,18692.0,119.9912,120.0745,119.8801,119.9449,18692.0
2019-06-04 10:20:00,129.49,129.78,129.47,129.55,11710.0,119.8986,120.1671,119.8801,119.9541,11710.0
2019-06-04 10:25:00,129.58,129.78,129.58,129.69,20239.0,119.9819,120.1671,119.9819,120.0838,20239.0
2019-06-04 10:30:00,129.68,129.72,129.59,129.61,10341.0,120.0745,120.1115,119.9912,120.0097,10341.0
2019-06-04 10:35:00,129.59,129.78,129.5,129.68,15531.0,119.9912,120.1671,119.9078,120.0745,15531.0
2019-06-04 10:40:00,129.63,129.86,129.6,129.84,10604.0,120.0282,120.2412,120.0004,120.2227,10604.0
2019-06-04 10:45:00,129.82,129.85,129.68,129.84,9621.0,120.2041,120.2319,120.0745,120.2227,9621.0
2019-06-04 10:50:00,129.87,130.02,129.81,129.85,16270.0,120.2504,120.3893,120.1949,120.2319,16270.0
2019-06-04 10:55:00,129.84,130.24,129.84,130.17,21037.0,120.2227,120.593,120.2227,120.5282,21037.0
2019-06-04 11:00:00,130.14,130.38,130.08,130.37,16167.0,120.5004,120.7227,120.4449,120.7134,16167.0
2019-06-04 11:05:00,130.38,130.43,130.12,130.12,24223.0,120.7227,120.769,120.4819,120.4819,24223.0
2019-06-04 11:10:00,130.1,130.12,129.98,130.0,8375.0,120.4634,120.4819,120.3523,120.3708,8375.0
2019-06-04 11:15:00,130.0,130.14,129.96,130.02,9960.0,120.3708,120.5004,120.3338,120.3893,9960.0
2019-06-04 11:20:00,130.0,130.06,129.93,129.96,8507.0,120.3708,120.4264,120.306,120.3338,8507.0
2019-06-04 11:25:00,129.97,130.04,129.85,129.9,29080.0,120.343,120.4078,120.2319,120.2782,29080.0
2019-06-04 11:30:00,129.91,129.95,129.88,129.91,8633.0,120.2875,120.3245,120.2597,120.2875,8633.0
2019-06-04 11:35:00,129.93,129.97,129.84,129.92,7304.0,120.306,120.343,120.2227,120.2967,7304.0
2019-06-04 11:40:00,129.92,129.98,129.83,129.85,9177.0,120.2967,120.3523,120.2134,120.2319,9177.0
2019-06-04 11:45:00,129.85,129.88,129.79,129.88,6507.0,120.2319,120.2597,120.1764,120.2597,6507.0
2019-06-04 11:50:00,129.88,129.96,129.83,129.94,9337.0,120.2597,120.3338,120.2134,120.3153,9337.0
2019-06-04 11:55:00,129.94,129.96,129.75,129.77,6211.0,120.3153,120.3338,120.1393,120.1578,6211.0
2019-06-04 12:00:00,129.77,129.79,129.25,129.3,43577.0,120.1578,120.1764,119.6764,119.7227,43577.0
2019-06-04 12:05:00,129.27,129.44,129.26,129.43,8972.0,119.6949,119.8523,119.6856,119.843,8972.0
2019-06-04 12:10:00,129.41,129.42,129.25,129.27,13418.0,119.8245,119.8338,119.6764,119.6949,13418.0
2019-06-04 12:15:00,129.32,129.44,129.32,129.43,16019.0,119.7412,119.8523,119.7412,119.843,16019.0
2019-06-04 12:20:00,129.42,129.48,129.29,129.39,10765.0,119.8338,119.8893,119.7134,119.806,10765.0
2019-06-04 12:25:00,129.38,129.4,129.32,129.35,5929.0,119.7967,119.8152,119.7412,119.769,5929.0
2019-06-04 12:30:00,129.38,129.38,129.21,129.26,4010.0,119.7967,119.7967,119.6393,119.6856,4010.0
2019-06-04 12:35:00,129.27,129.28,129.17,129.27,4568.0,119.6949,119.7041,119.6023,119.6949,4568.0
2019-06-04 12:40:00,129.28,129.33,129.25,129.3,4370.0,119.7041,119.7504,119.6764,119.7227,4370.0
2019-06-04 12:45:00,129.24,129.34,129.21,129.34,4859.0,119.6671,119.7597,119.6393,119.7597,4859.0
2019-06-04 12:50:00,129.36,129.52,129.36,129.5,5758.0,119.7782,119.9264,119.7782,119.9078,5758.0
2019-06-04 12:55:00,129.51,129.62,129.46,129.47,8630.0,119.9171,120.019,119.8708,119.8801,8630.0
2019-06-04 13:00:00,129.45,129.63,129.42,129.56,6813.0,119.8615,120.0282,119.8338,119.9634,6813.0
2019-06-04 13:05:00,129.56,129.6,129.5,129.52,6447.0,119.9634,120.0004,119.9078,119.9264,6447.0
2019-06-04 13:10:00,129.56,129.61,129.5,129.61,5453.0,119.9634,120.0097,119.9078,120.0097,5453.0
2019-06-04 13:15:00,129.56,129.63,129.5,129.6,6564.0,119.9634,120.0282,119.9078,120.0004,6564.0
2019-06-04 13:20:00,129.6,129.68,129.6,129.68,16393.0,120.0004,120.0745,120.0004,120.0745,16393.0
2019-06-04 13:25:00,129.63,129.68,129.56,129.59,10564.0,120.0282,120.0745,119.9634,119.9912,10564.0
2019-06-04 13:30:00,129.6,129.61,129.52,129.56,15141.0,120.0004,120.0097,119.9264,119.9634,15141.0
2019-06-04 13:35:00,129.57,129.7,129.56,129.64,5788.0,119.9727,120.093,119.9634,120.0375,5788.0
2019-06-04 13:40:00,129.61,129.72,129.61,129.69,4778.0,120.0097,120.1115,120.0097,120.0838,4778.0
2019-06-04 13:45:00,129.71,129.74,129.68,129.72,5443.0,120.1023,120.1301,120.0745,120.1115,5443.0
2019-06-04 13:50:00,129.72,129.74,129.63,129.69,4534.0,120.1115,120.1301,120.0282,120.0838,4534.0
2019-06-04 13:55:00,129.71,129.78,129.68,129.75,3977.0,120.1023,120.1671,120.0745,120.1393,3977.0
2019-06-04 14:00:00,129.75,129.75,129.64,129.68,5411.0,120.1393,120.1393,120.0375,120.0745,5411.0
2019-06-04 14:05:00,129.66,129.66,129.54,129.58,4536.0,120.056,120.056,119.9449,119.9819,4536.0
2019-06-04 14:10:00,129.6,129.63,129.53,129.55,6648.0,120.0004,120.0282,119.9356,119.9541,6648.0
2019-06-04 14:15:00,129.57,129.61,129.5,129.5,5667.0,119.9727,120.0097,119.9078,119.9078,5667.0
2019-06-04 14:20:00,129.51,129.55,129.39,129.44,9144.0,119.9171,119.9541,119.806,119.8523,9144.0
2019-06-04 14:25:00,129.43,129.49,129.41,129.44,4266.0,119.843,119.8986,119.8245,119.8523,4266.0
2019-06-04 14:30:00,129.47,129.5,129.42,129.42,5927.0,119.8801,119.9078,119.8338,119.8338,5927.0
2019-06-04 14:35:00,129.44,129.5,129.35,129.4,28256.0,119.8523,119.9078,119.769,119.8152,28256.0
2019-06-04 14:40:00,129.39,129.39,129.17,129.18,16936.0,119.806,119.806,119.6023,119.6115,16936.0
2019-06-04 14:45:00,129.17,129.26,129.12,129.15,15910.0,119.6023,119.6856,119.556,119.5838,15910.0
2019-06-04 14:50:00,129.16,129.17,129.01,129.07,12418.0,119.593,119.6023,119.4541,119.5097,12418.0
2019-06-04 14:55:00,129.07,129.11,128.96,128.97,8910.0,119.5097,119.5467,119.4078,119.4171,8910.0
2019-06-04 15:00:00,128.98,129.16,128.98,129.16,8058.0,119.4264,119.593,119.4264,119.593,8058.0
2019-06-04 15:05:00,129.16,129.33,129.16,129.31,8287.0,119.593,119.7504,119.593,119.7319,8287.0
2019-06-04 15:10:00,129.3,129.39,129.23,129.31,10758.0,119.7227,119.806,119.6578,119.7319,10758.0
2019-06-04 15:15:00,129.32,129.39,129.29,129.39,8650.0,119.7412,119.806,119.7134,119.806,8650.0
2019-06-04 15:20:00,129.39,129.45,129.34,129.39,13278.0,119.806,119.8615,119.7597,119.806,13278.0
2019-06-04 15:25:00,129.43,129.57,129.4,129.54,11895.0,119.843,119.9727,119.8152,119.9449,11895.0
2019-06-04 15:30:00,129.55,129.55,129.38,129.46,15794.0,119.9541,119.9541,119.7967,119.8708,15794.0
2019-06-04 15:35:00,129.46,129.53,129.41,129.53,16668.0,119.8708,119.9356,119.8245,119.9356,16668.0
2019-06-04 15:40:00,129.55,129.58,129.44,129.49,21429.0,119.9541,119.9819,119.8523,119.8986,21429.0
2019-06-04 15:45:00,129.47,129.62,129.44,129.59,22470.0,119.8801,120.019,119.8523,119.9912,22470.0
2019-06-04 15:50:00,129.59,129.77,129.56,129.77,35114.0,119.9912,120.1578,119.9634,120.1578,35114.0
2019-06-04 15:55:00,129.76,129.99,129.68,129.98,100447.0,120.1486,120.3615,120.0745,120.3523,100447.0
2019-06-05 09:30:00,130.4,130.45,129.86,130.06,58961.0,120.7412,120.7875,120.2412,120.4264,58961.0
2019-06-05 09:35:00,130.05,130.19,129.77,129.94,14485.0,120.4171,120.5467,120.1578,120.3153,14485.0
2019-06-05 09:40:00,129.97,129.98,129.78,129.96,10232.0,120.343,120.3523,120.1671,120.3338,10232.0
2019-06-05 09:45:00,129.9,129.92,129.6,129.61,15914.0,120.2782,120.2967,120.0004,120.0097,15914.0
2019-06-05 09:50:00,129.67,129.75,129.45,129.54,13490.0,120.0653,120.1393,119.8615,119.9449,13490.0
2019-06-05 09:55:00,129.53,129.73,129.41,129.6,17979.0,119.9356,120.1208,119.8245,120.0004,17979.0
2019-06-05 10:00:00,129.6,129.7,129.29,129.48,29281.0,120.0004,120.093,119.7134,119.8893,29281.0
2019-06-05 10:05:00,129.49,129.56,129.17,129.44,14995.0,119.8986,119.9634,119.6023,119.8523,14995.0
2019-06-05 10:10:00,129.4,129.54,129.21,129.22,15949.0,119.8152,119.9449,119.6393,119.6486,15949.0
2019-06-05 10:15:00,129.2,129.46,129.11,129.46,25517.0,119.6301,119.8708,119.5467,119.8708,25517.0
2019-06-05 10:20:00,129.44,129.61,129.29,129.48,26843.0,119.8523,120.0097,119.7134,119.8893,26843.0
2019-06-05 10:25:00,129.5,129.6,129.35,129.44,17737.0,119.9078,120.0004,119.769,119.8523,17737.0
2019-06-05 10:30:00,129.44,129.52,129.38,129.46,15688.0,119.8523,119.9264,119.7967,119.8708,15688.0
2019-06-05 10:35:00,129.49,129.57,129.41,129.51,33692.0,119.8986,119.9727,119.8245,119.9171,33692.0
2019-06-05 10:40:00,129.51,129.84,129.51,129.81,13930.0,119.9171,120.2227,119.9171,120.1949,13930.0
2019-06-05 10:45:00,129.8,129.89,129.76,129.76,6709.0,120.1856,120.269,120.1486,120.1486,6709.0
2019-06-05 10:50:00,129.8,130.0,129.73,129.77,18730.0,120.1856,120.3708,120.1208,120.1578,18730.0
2019-06-05 10:55:00,129.79,129.83,129.68,129.8,7251.0,120.1764,120.2134,120.0745,120.1856,7251.0
2019-06-05 11:00:00,129.8,129.91,129.75,129.79,22179.0,120.1856,120.2875,120.1393,120.1764,22179.0
2019-06-05 11:05:00,129.78,129.81,129.51,129.64,8710.0,120.1671,120.1949,119.9171,120.0375,8710.0
2019-06-05 11:10:00,129.56,129.64,129.47,129.51,6563.0,119.9634,120.0375,119.8801,119.9171,6563.0
2019-06-05 11:15:00,129.5,129.56,129.44,129.56,7425.0,119.9078,119.9634,119.8523,119.9634,7425.0
2019-06-05 11:20:00,129.59,129.78,129.5,129.65,12494.0,119.9912,120.1671,119.9078,120.0467,12494.0
2019-06-05 11:25:00,129.68,129.69,129.52,129.55,17511.0,120.0745,120.0838,119.9264,119.9541,17511.0
2019-06-05 11:30:00,129.55,129.56,129.46,129.5,30227.0,119.9541,119.9634,119.8708,119.9078,30227.0
2019-06-05 11:35:00,129.49,129.53,129.44,129.5,19672.0,119.8986,119.9356,119.8523,119.9078,19672.0
2019-06-05 11:40:00,129.49,129.55,129.45,129.51,10547.0,119.8986,119.9541,119.8615,119.9171,10547.0
2019-06-05 11:45:00,129.51,129.56,129.47,129.5,6537.0,119.9171,119.9634,119.8801,119.9078,6537.0
2019-06-05 11:50:00,129.5,129.6,129.37,129.38,11643.0,119.9078,120.0004,119.7875,119.7967,11643.0
2019-06-05 11:55:00,129.4,129.52,129.4,129.47,6446.0,119.8152,119.9264,119.8152,119.8801,6446.0
2019-06-05 12:00:00,129.49,129.53,129.46,129.5,10925.0,119.8986,119.9356,119.8708,119.9078,10925.0
2019-06-05 12:05:00,129.45,129.5,129.39,129.45,4836.0,119.8615,119.9078,119.806,119.8615,4836.0
2019-06-05 12:10:00,129.45,129.51,129.38,129.42,5963.0,119.8615,119.9171,119.7967,119.8338,5963.0
2019-06-05 12:15:00,129.42,129.48,129.28,129.39,10153.0,119.8338,119.8893,119.7041,119.806,10153.0
2019-06-05 12:20:00,129.38,129.43,129.34,129.37,9071.0,119.7967,119.843,119.7597,119.7875,9071.0
2019-06-05 12:25:00,129.39,129.54,129.37,129.5,13644.0,119.806,119.9449,119.7875,119.9078,13644.0
2019-06-05 12:30:00,129.48,129.48,129.34,129.42,10257.0,119.8893,119.8893,119.7597,119.8338,10257.0
2019-06-05 12:35:00,129.44,129.51,129.43,129.48,6168.0,119.8523,119.9171,119.843,119.8893,6168.0
2019-06-05 12:40:00,129.5,129.52,129.39,129.48,9131.0,119.9078,119.9264,119.806,119.8893,9131.0
2019-06-05 12:45:00,129.5,129.51,129.43,129.47,10263.0,119.9078,119.9171,119.843,119.8801,10263.0
2019-06-05 12:50:00,129.48,129.51,129.41,129.49,13364.0,119.8893,119.9171,119.8245,119.8986,13364.0
2019-06-05 12:55:00,129.51,129.53,129.43,129.44,14193.0,119.9171,119.9356,119.843,119.8523,14193.0
2019-06-05 13:00:00,129.48,129.53,129.4,129.5,18309.0,119.8893,119.9356,119.8152,119.9078,18309.0
2019-06-05 13:05:00,129.5,129.89,129.47,129.81,29326.0,119.9078,120.269,119.8801,120.1949,29326.0
2019-06-05 13:10:00,129.83,129.83,129.6,129.71,24009.0,120.2134,120.2134,120.0004,120.1023,24009.0
2019-06-05 13:15:00,129.75,129.78,129.7,129.75,17263.0,120.1393,120.1671,120.093,120.1393,17263.0
2019-06-05 13:20:00,129.75,129.8,129.72,129.78,46703.0,120.1393,120.1856,120.1115,120.1671,46703.0
2019-06-05 13:25:00,129.8,129.98,129.69,129.82,11748.0,120.1856,120.3523,120.0838,120.2041,11748.0
2019-06-05 13:30:00,129.85,129.86,129.75,129.86,5886.0,120.2319,120.2412,120.1393,120.2412,5886.0
2019-06-05 13:35:00,129.86,129.9,129.73,129.75,9215.0,120.2412,120.2782,120.1208,120.1393,9215.0
2019-06-05 13:40:00,129.75,129.95,129.68,129.94,12036.0,120.1393,120.3245,120.0745,120.3153,12036.0
2019-06-05 13:45:00,129.94,130.02,129.85,129.94,19879.0,120.3153,120.3893,120.2319,120.3153,19879.0
2019-06-05 13:50:00,129.94,130.26,129.94,130.17,8492.0,120.3153,120.6115,120.3153,120.5282,8492.0
2019-06-05 13:55:00,130.23,130.46,130.21,130.42,16064.0,120.5838,120.7967,120.5653,120.7597,16064.0
2019-06-05 14:00:00,130.38,130.38,130.16,130.3,16931.0,120.7227,120.7227,120.519,120.6486,16931.0
2019-06-05 14:05:00,130.32,130.41,130.21,130.41,10632.0,120.6671,120.7504,120.5653,120.7504,10632.0
2019-06-05 14:10:00,130.39,130.61,130.39,130.51,25201.0,120.7319,120.9356,120.7319,120.843,25201.0
2019-06-05 14:15:00,130.5,130.51,130.39,130.48,9816.0,120.8338,120.843,120.7319,120.8153,9816.0
2019-06-05 14:20:00,130.5,130.5,130.33,130.43,25616.0,120.8338,120.8338,120.6764,120.769,25616.0
2019-06-05 14:25:00,130.45,130.47,130.27,130.4,13802.0,120.7875,120.806,120.6208,120.7412,13802.0
2019-06-05 14:30:00,130.39,130.51,130.38,130.47,14249.0,120.7319,120.843,120.7227,120.806,14249.0
2019-06-05 14:35:00,130.45,130.49,130.35,130.35,14239.0,120.7875,120.8245,120.6949,120.6949,14239.0
2019-06-05 14:40:00,130.34,130.37,130.15,130.23,16422.0,120.6856,120.7134,120.5097,120.5838,16422.0
2019-06-05 14:45:00,130.23,130.28,130.13,130.14,12295.0,120.5838,120.6301,120.4912,120.5004,12295.0
2019-06-05 14:50:00,130.15,130.17,130.0,130.09,14120.0,120.5097,120.5282,120.3708,120.4541,14120.0
2019-06-05 14:55:00,130.12,130.18,130.01,130.1,14413.0,120.4819,120.5375,120.3801,120.4634,14413.0
2019-06-05 15:00:00,130.14,130.14,130.06,130.13,12633.0,120.5004,120.5004,120.4264,120.4912,12633.0
2019-06-05 15:05:00,130.14,130.17,130.01,130.02,13935.0,120.5004,120.5282,120.3801,120.3893,13935.0
2019-06-05 15:10:00,130.05,130.09,129.96,130.07,10928.0,120.4171,120.4541,120.3338,120.4356,10928.0
2019-06-05 15:15:00,130.09,130.17,130.03,130.17,11234.0,120.4541,120.5282,120.3986,120.5282,11234.0
2019-06-05 15:20:00,130.14,130.16,130.05,130.16,23642.0,120.5004,120.519,120.4171,120.519,23642.0
2019-06-05 15:25:00,130.16,130.32,130.15,130.28,16668.0,120.519,120.6671,120.5097,120.6301,16668.0
2019-06-05 15:30:00,130.28,130.31,130.14,130.2,22893.0,120.6301,120.6578,120.5004,120.556,22893.0
2019-06-05 15:35:00,130.2,130.22,129.94,130.1,42531.0,120.556,120.5745,120.3153,120.4634,42531.0
2019-06-05 15:40:00,130.11,130.25,130.09,130.24,23397.0,120.4727,120.6023,120.4541,120.593,23397.0
2019-06-05 15:45:00,130.26,130.34,130.19,130.19,23325.0,120.6115,120.6856,120.5467,120.5467,23325.0
2019-06-05 15:50:00,130.2,130.37,130.2,130.24,40293.0,120.556,120.7134,120.556,120.593,40293.0
2019-06-05 15:55:00,130.25,130.42,130.23,130.4,84213.0,120.6023,120.7597,120.5838,120.7412,84213.0
2019-06-06 09:30:00,130.85,131.17,130.39,131.17,36156.0,121.1578,121.4541,120.7319,121.4541,36156.0
2019-06-06 09:35:00,131.08,131.28,131.01,131.13,9424.0,121.3708,121.556,121.306,121.4171,9424.0
2019-06-06 09:40:00,131.16,131.31,130.84,130.84,7270.0,121.4449,121.5838,121.1486,121.1486,7270.0
2019-06-06 09:45:00,130.96,131.19,130.88,131.11,2926.0,121.2597,121.4727,121.1856,121.3986,2926.0
2019-06-06 09:50:00,131.2,131.25,130.89,130.99,7427.0,121.4819,121.5282,121.1949,121.2875,7427.0
2019-06-06 09:55:00,131.0,131.11,130.8,130.88,14136.0,121.2967,121.3986,121.1116,121.1856,14136.0
2019-06-06 10:00:00,130.9,131.13,130.89,131.04,11451.0,121.2041,121.4171,121.1949,121.3338,11451.0
2019-06-06 10:05:00,130.97,131.07,130.85,130.86,8750.0,121.269,121.3616,121.1578,121.1671,8750.0
2019-06-06 10:10:00,130.88,130.99,130.82,130.91,6798.0,121.1856,121.2875,121.1301,121.2134,6798.0
2019-06-06 10:15:00,130.99,131.11,130.79,130.81,18710.0,121.2875,121.3986,121.1023,121.1208,18710.0
2019-06-06 10:20:00,130.82,130.94,130.68,130.68,14597.0,121.1301,121.2412,121.0004,121.0004,14597.0
2019-06-06 10:25:00,130.7,130.8,130.52,130.64,10291.0,121.019,121.1116,120.8523,120.9634,10291.0
2019-06-06 10:30:00,130.63,130.92,130.62,130.82,7822.0,120.9541,121.2227,120.9449,121.1301,7822.0
2019-06-06 10:35:00,130.84,130.9,130.7,130.87,6589.0,121.1486,121.2041,121.019,121.1764,6589.0
2019-06-06 10:40:00,130.89,131.01,130.79,130.88,10379.0,121.1949,121.306,121.1023,121.1856,10379.0
2019-06-06 10:45:00,130.86,130.92,130.77,130.85,7632.0,121.1671,121.2227,121.0838,121.1578,7632.0
2019-06-06 10:50:00,130.88,131.01,130.88,130.96,7338.0,121.1856,121.306,121.1856,121.2597,7338.0
2019-06-06 10:55:00,130.96,131.03,130.93,131.03,5900.0,121.2597,121.3245,121.2319,121.3245,5900.0
2019-06-06 11:00:00,131.03,131.1,130.89,130.93,8007.0,121.3245,121.3893,121.1949,121.2319,8007.0
2019-06-06 11:05:00,130.9,131.05,130.87,130.9,5647.0,121.2041,121.343,121.1764,121.2041,5647.0
2019-06-06 11:10:00,130.91,131.05,130.83,131.04,16990.0,121.2134,121.343,121.1393,121.3338,16990.0
2019-06-06 11:15:00,131.03,131.21,131.01,131.19,8286.0,121.3245,121.4912,121.306,121.4727,8286.0
2019-06-06 11:20:00,131.16,131.31,131.13,131.31,12433.0,121.4449,121.5838,121.4171,121.5838,12433.0
2019-06-06 11:25:00,131.31,131.43,131.27,131.43,7576.0,121.5838,121.6949,121.5467,121.6949,7576.0
2019-06-06 11:30:00,131.43,131.55,131.37,131.54,7024.0,121.6949,121.806,121.6393,121.7967,7024.0
2019-06-06 11:35:00,131.55,131.57,131.27,131.29,8209.0,121.806,121.8245,121.5467,121.5653,8209.0
2019-06-06 11:40:00,131.25,131.36,131.04,131.04,9873.0,121.5282,121.6301,121.3338,121.3338,9873.0
2019-06-06 11:45:00,131.08,131.17,130.89,130.89,6066.0,121.3708,121.4541,121.1949,121.1949,6066.0
2019-06-06 11:50:00,130.88,131.19,130.88,131.18,5300.0,121.1856,121.4727,121.1856,121.4634,5300.0
2019-06-06 11:55:00,131.14,131.2,131.07,131.14,4873.0,121.4264,121.4819,121.3616,121.4264,4873.0
2019-06-06 12:00:00,131.15,131.23,131.08,131.23,5108.0,121.4356,121.5097,121.3708,121.5097,5108.0
2019-06-06 12:05:00,131.22,131.31,131.18,131.29,6338.0,121.5004,121.5838,121.4634,121.5653,6338.0
2019-06-06 12:10:00,131.26,131.33,131.23,131.26,3202.0,121.5375,121.6023,121.5097,121.5375,3202.0
2019-06-06 12:15:00,131.24,131.38,131.23,131.36,6102.0,121.519,121.6486,121.5097,121.6301,6102.0
2019-06-06 12:20:00,131.33,131.41,131.29,131.35,5100.0,121.6023,121.6764,121.5653,121.6208,5100.0
2019-06-06 12:25:00,131.34,131.43,131.31,131.4,6774.0,121.6116,121.6949,121.5838,121.6671,6774.0
2019-06-06 12:30:00,131.39,131.54,131.3,131.54,6117.0,121.6578,121.7967,121.5745,121.7967,6117.0
2019-06-06 12:35:00,131.57,131.62,131.51,131.56,6588.0,121.8245,121.8708,121.769,121.8153,6588.0
2019-06-06 12:40:00,131.58,131.63,131.54,131.63,4900.0,121.8338,121.8801,121.7967,121.8801,4900.0
2019-06-06 12:45:00,131.63,131.79,131.58,131.74,12894.0,121.8801,122.0282,121.8338,121.9819,12894.0
2019-06-06 12:50:00,131.72,131.74,131.67,131.67,5301.0,121.9634,121.9819,121.9171,121.9171,5301.0
2019-06-06 12:55:00,131.67,131.67,131.61,131.67,5025.0,121.9171,121.9171,121.8616,121.9171,5025.0
2019-06-06 13:00:00,131.65,131.79,131.64,131.74,10320.0,121.8986,122.0282,121.8893,121.9819,10320.0
2019-06-06 13:05:00,131.76,131.82,131.68,131.82,21290.0,122.0004,122.056,121.9264,122.056,21290.0
2019-06-06 13:10:00,131.83,131.89,131.8,131.86,9756.0,122.0653,122.1208,122.0375,122.093,9756.0
2019-06-06 13:15:00,131.83,131.85,131.71,131.74,12576.0,122.0653,122.0838,121.9541,121.9819,12576.0
2019-06-06 13:20:00,131.7,131.73,131.6,131.67,11222.0,121.9449,121.9727,121.8523,121.9171,11222.0
2019-06-06 13:25:00,131.67,131.71,131.64,131.71,5390.0,121.9171,121.9541,121.8893,121.9541,5390.0
2019-06-06 13:30:00,131.74,131.79,131.7,131.75,5218.0,121.9819,122.0282,121.9449,121.9912,5218.0
2019-06-06 13:35:00,131.73,131.73,131.65,131.65,5068.0,121.9727,121.9727,121.8986,121.8986,5068.0
2019-06-06 13:40:00,131.65,131.67,131.56,131.64,8006.0,121.8986,121.9171,121.8153,121.8893,8006.0
2019-06-06 13:45:00,131.62,131.68,131.58,131.67,6401.0,121.8708,121.9264,121.8338,121.9171,6401.0
2019-06-06 13:50:00,131.65,131.67,131.58,131.63,4492.0,121.8986,121.9171,121.8338,121.8801,4492.0
2019-06-06 13:55:00,131.63,131.64,131.54,131.58,8100.0,121.8801,121.8893,121.7967,121.8338,8100.0
2019-06-06 14:00:00,131.59,131.6,131.45,131.46,10134.0,121.843,121.8523,121.7134,121.7227,10134.0
2019-06-06 14:05:00,131.45,131.48,131.33,131.4,8057.0,121.7134,121.7412,121.6023,121.6671,8057.0
2019-06-06 14:10:00,131.44,131.48,131.4,131.42,8161.0,121.7041,121.7412,121.6671,121.6856,8161.0
2019-06-06 14:15:00,131.42,131.42,131.36,131.37,7687.0,121.6856,121.6856,121.6301,121.6393,7687.0
2019-06-06 14:20:00,131.4,131.44,131.37,131.39,6872.0,121.6671,121.7041,121.6393,121.6578,6872.0
2019-06-06 14:25:00,131.4,131.4,131.23,131.28,4441.0,121.6671,121.6671,121.5097,121.556,4441.0
2019-06-06 14:30:00,131.29,131.65,131.26,131.5,27858.0,121.5653,121.8986,121.5375,121.7597,27858.0
2019-06-06 14:35:00,131.48,131.54,131.38,131.46,8888.0,121.7412,121.7967,121.6486,121.7227,8888.0
2019-06-06 14:40:00,131.45,131.64,131.41,131.57,24436.0,121.7134,121.8893,121.6764,121.8245,24436.0
2019-06-06 14:45:00,131.59,131.6,131.37,131.39,7514.0,121.843,121.8523,121.6393,121.6578,7514.0
2019-06-06 14:50:00,131.42,131.49,131.38,131.44,6713.0,121.6856,121.7504,121.6486,121.7041,6713.0
2019-06-06 14:55:00,131.43,131.47,131.4,131.46,7377.0,121.6949,121.7319,121.6671,121.7227,7377.0
2019-06-06 15:00:00,131.47,131.56,131.47,131.48,9839.0,121.7319,121.8153,121.7319,121.7412,9839.0
2019-06-06 15:05:00,131.48,131.59,131.47,131.54,6684.0,121.7412,121.843,121.7319,121.7967,6684.0
2019-06-06 15:10:00,131.53,131.58,131.5,131.58,11235.0,121.7875,121.8338,121.7597,121.8338,11235.0
2019-06-06 15:15:00,131.57,131.67,131.55,131.62,17632.0,121.8245,121.9171,121.806,121.8708,17632.0
2019-06-06 15:20:00,131.6,131.66,131.58,131.66,11018.0,121.8523,121.9079,121.8338,121.9079,11018.0
2019-06-06 15:25:00,131.67,131.74,131.64,131.72,14419.0,121.9171,121.9819,121.8893,121.9634,14419.0
2019-06-06 15:30:00,131.71,131.95,131.68,131.93,26393.0,121.9541,122.1764,121.9264,122.1579,26393.0
2019-06-06 15:35:00,131.93,131.98,131.78,131.78,16920.0,122.1579,122.2041,122.019,122.019,16920.0
2019-06-06 15:40:00,131.78,131.8,131.54,131.58,18631.0,122.019,122.0375,121.7967,121.8338,18631.0
2019-06-06 15:45:00,131.56,131.6,131.43,131.5,73555.0,121.8153,121.8523,121.6949,121.7597,73555.0
2019-06-06 15:50:00,131.5,131.82,131.47,131.68,43695.0,121.7597,122.056,121.7319,121.9264,43695.0
2019-06-06 15:55:00,131.69,131.7,131.37,131.48,88731.0,121.9356,121.9449,121.6393,121.7412,88731.0
2019-06-07 09:30:00,132.25,132.9,132.19,132.46,38154.0,122.4541,123.056,122.3986,122.6486,38154.0
2019-06-07 09:35:00,132.39,132.9,132.24,132.5,14960.0,122.5838,123.056,122.4449,122.6856,14960.0
2019-06-07 09:40:00,132.62,132.87,132.43,132.83,14195.0,122.7967,123.0282,122.6208,122.9912,14195.0
2019-06-07 09:45:00,132.79,132.83,132.43,132.47,8036.0,122.9542,122.9912,122.6208,122.6579,8036.0
2019-06-07 09:50:00,132.46,132.83,132.46,132.52,11788.0,122.6486,122.9912,122.6486,122.7041,11788.0
2019-06-07 09:55:00,132.57,132.97,132.52,132.97,10554.0,122.7504,123.1208,122.7041,123.1208,10554.0
2019-06-07 10:00:00,132.98,133.04,132.75,132.88,8376.0,123.1301,123.1856,122.9171,123.0375,8376.0
2019-06-07 10:05:00,132.88,133.01,132.76,132.79,8376.0,123.0375,123.1579,122.9264,122.9542,8376.0
2019-06-07 10:10:00,132.78,132.96,132.77,132.81,7042.0,122.9449,123.1116,122.9356,122.9727,7042.0
2019-06-07 10:15:00,132.8,132.94,132.71,132.9,5742.0,122.9634,123.093,122.8801,123.056,5742.0
2019-06-07 10:20:00,132.85,132.99,132.8,132.94,7782.0,123.0097,123.1393,122.9634,123.093,7782.0
2019-06-07 10:25:00,132.97,133.09,132.86,133.09,10006.0,123.1208,123.2319,123.019,123.2319,10006.0
2019-06-07 10:30:00,133.13,133.35,133.13,133.26,16243.0,123.269,123.4727,123.269,123.3893,16243.0
2019-06-07 10:35:00,133.23,133.27,133.06,133.13,7062.0,123.3616,123.3986,123.2042,123.269,7062.0
2019-06-07 10:40:00,133.17,133.33,133.15,133.27,10118.0,123.306,123.4542,123.2875,123.3986,10118.0
2019-06-07 10:45:00,133.2,133.39,133.2,133.26,14930.0,123.3338,123.5097,123.3338,123.3893,14930.0
2019-06-07 10:50:00,133.28,133.42,133.25,133.37,15326.0,123.4079,123.5375,123.3801,123.4912,15326.0
2019-06-07 10:55:00,133.37,133.42,133.24,133.39,28447.0,123.4912,123.5375,123.3708,123.5097,28447.0
2019-06-07 11:00:00,133.43,133.43,133.11,133.11,10849.0,123.5467,123.5467,123.2504,123.2504,10849.0
2019-06-07 11:05:00,133.1,133.15,132.86,132.89,13417.0,123.2412,123.2875,123.019,123.0467,13417.0
2019-06-07 11:10:00,132.82,132.88,132.74,132.74,5269.0,122.9819,123.0375,122.9079,122.9079,5269.0
2019-06-07 11:15:00,132.76,132.9,132.74,132.8,7244.0,122.9264,123.056,122.9079,122.9634,7244.0
2019-06-07 11:20:00,132.81,132.9,132.77,132.81,6824.0,122.9727,123.056,122.9356,122.9727,6824.0
2019-06-07 11:25:00,132.8,132.9,132.75,132.8,11255.0,122.9634,123.056,122.9171,122.9634,11255.0
2019-06-07 11:30:00,132.8,132.83,132.62,132.63,12774.0,122.9634,122.9912,122.7967,122.806,12774.0
2019-06-07 11:35:00,132.65,132.69,132.57,132.65,5499.0,122.8245,122.8616,122.7504,122.8245,5499.0
2019-06-07 11:40:00,132.71,132.75,132.63,132.69,5076.0,122.8801,122.9171,122.806,122.8616,5076.0
2019-06-07 11:45:00,132.73,132.83,132.7,132.75,17490.0,122.8986,122.9912,122.8708,122.9171,17490.0
2019-06-07 11:50:00,132.76,132.79,132.66,132.71,20773.0,122.9264,122.9542,122.8338,122.8801,20773.0
2019-06-07 11:55:00,132.72,132.84,132.72,132.77,7287.0,122.8893,123.0004,122.8893,122.9356,7287.0
2019-06-07 12:00:00,132.77,132.86,132.73,132.78,4704.0,122.9356,123.019,122.8986,122.9449,4704.0
2019-06-07 12:05:00,132.81,132.96,132.8,132.88,6756.0,122.9727,123.1116,122.9634,123.0375,6756.0
2019-06-07 12:10:00,132.92,133.02,132.82,133.02,10362.0,123.0745,123.1671,122.9819,123.1671,10362.0
2019-06-07 12:15:00,133.0,133.03,132.92,132.97,6349.0,123.1486,123.1764,123.0745,123.1208,6349.0
2019-06-07 12:20:00,132.97,133.07,132.93,132.99,6909.0,123.1208,123.2134,123.0838,123.1393,6909.0
2019-06-07 12:25:00,133.0,133.01,132.92,132.92,3625.0,123.1486,123.1579,123.0745,123.0745,3625.0
2019-06-07 12:30:00,132.97,133.09,132.91,133.07,3805.0,123.1208,123.2319,123.0653,123.2134,3805.0
2019-06-07 12:35:00,133.04,133.09,133.01,133.09,4774.0,123.1856,123.2319,123.1579,123.2319,4774.0
2019-06-07 12:40:00,133.1,133.18,133.04,133.18,6477.0,123.2412,123.3153,123.1856,123.3153,6477.0
2019-06-07 12:45:00,133.19,133.19,133.11,133.16,3133.0,123.3245,123.3245,123.2504,123.2967,3133.0
2019-06-07 12:50:00,133.18,133.18,133.05,133.05,3733.0,123.3153,123.3153,123.1949,123.1949,3733.0
2019-06-07 12:55:00,133.06,133.12,133.01,133.03,15305.0,123.2042,123.2597,123.1579,123.1764,15305.0
2019-06-07 13:00:00,133.03,133.08,132.97,133.05,5317.0,123.1764,123.2227,123.1208,123.1949,5317.0
2019-06-07 13:05:00,133.05,133.08,132.96,133.01,9683.0,123.1949,123.2227,123.1116,123.1579,9683.0
2019-06-07 13:10:00,133.01,133.03,132.95,133.02,3664.0,123.1579,123.1764,123.1023,123.1671,3664.0
2019-06-07 13:15:00,133.0,133.07,132.93,133.0,5200.0,123.1486,123.2134,123.0838,123.1486,5200.0
2019-06-07 13:20:00,133.03,133.03,132.82,132.87,5325.0,123.1764,123.1764,122.9819,123.0282,5325.0
2019-06-07 13:25:00,132.89,132.99,132.87,132.93,3986.0,123.0467,123.1393,123.0282,123.0838,3986.0
2019-06-07 13:30:00,132.94,132.96,132.86,132.91,5735.0,123.093,123.1116,123.019,123.0653,5735.0
2019-06-07 13:35:00,132.96,133.01,132.92,132.99,5044.0,123.1116,123.1579,123.0745,123.1393,5044.0
2019-06-07 13:40:00,133.01,133.04,132.96,133.03,6268.0,123.1579,123.1856,123.1116,123.1764,6268.0
2019-06-07 13:45:00,133.0,133.05,132.85,132.85,4229.0,123.1486,123.1949,123.0097,123.0097,4229.0
2019-06-07 13:50:00,132.83,132.91,132.83,132.87,4238.0,122.9912,123.0653,122.9912,123.0282,4238.0
2019-06-07 13:55:00,132.85,132.91,132.76,132.8,7610.0,123.0097,123.0653,122.9264,122.9634,7610.0
2019-06-07 14:00:00,132.8,132.82,132.76,132.76,4915.0,122.9634,122.9819,122.9264,122.9264,4915.0
2019-06-07 14:05:00,132.75,132.9,132.67,132.84,29719.0,122.9171,123.056,122.843,123.0004,29719.0
2019-06-07 14:10:00,132.85,132.92,132.8,132.9,8030.0,123.0097,123.0745,122.9634,123.056,8030.0
2019-06-07 14:15:00,132.9,132.95,132.86,132.93,5689.0,123.056,123.1023,123.019,123.0838,5689.0
2019-06-07 14:20:00,132.93,133.04,132.93,133.04,7842.0,123.0838,123.1856,123.0838,123.1856,7842.0
2019-06-07 14:25:00,133.06,133.06,133.0,133.02,5579.0,123.2042,123.2042,123.1486,123.1671,5579.0
2019-06-07 14:30:00,133.03,133.06,132.91,132.97,7445.0,123.1764,123.2042,123.0653,123.1208,7445.0
2019-06-07 14:35:00,132.96,133.06,132.94,133.03,3959.0,123.1116,123.2042,123.093,123.1764,3959.0
2019-06-07 14:40:00,133.03,133.06,132.97,132.99,5606.0,123.1764,123.2042,123.1208,123.1393,5606.0
2019-06-07 14:45:00,132.99,132.99,132.84,132.84,4267.0,123.1393,123.1393,123.0004,123.0004,4267.0
2019-06-07 14:50:00,132.82,132.87,132.78,132.78,7445.0,122.9819,123.0282,122.9449,122.9449,7445.0
2019-06-07 14:55:00,132.77,132.8,132.7,132.77,4107.0,122.9356,122.9634,122.8708,122.9356,4107.0
2019-06-07 15:00:00,132.77,133.02,132.75,132.95,8295.0,122.9356,123.1671,122.9171,123.1023,8295.0
2019-06-07 15:05:00,132.95,132.98,132.9,132.92,5534.0,123.1023,123.1301,123.056,123.0745,5534.0
2019-06-07 15:10:00,132.95,133.07,132.92,133.02,12638.0,123.1023,123.2134,123.0745,123.1671,12638.0
2019-06-07 15:15:00,133.03,133.09,132.98,133.04,9459.0,123.1764,123.2319,123.1301,123.1856,9459.0
2019-06-07 15:20:00,133.06,133.26,132.97,133.25,11538.0,123.2042,123.3893,123.1208,123.3801,11538.0
2019-06-07 15:25:00,133.24,133.26,133.15,133.18,10177.0,123.3708,123.3893,123.2875,123.3153,10177.0
2019-06-07 15:30:00,133.17,133.23,133.11,133.15,10667.0,123.306,123.3616,123.2504,123.2875,10667.0
2019-06-07 15:35:00,133.16,133.24,133.14,133.22,11149.0,123.2967,123.3708,123.2782,123.3523,11149.0
2019-06-07 15:40:00,133.22,133.37,133.22,133.22,13813.0,123.3523,123.4912,123.3523,123.3523,13813.0
2019-06-07 15:45:00,133.19,133.19,133.03,133.1,22031.0,123.3245,123.3245,123.1764,123.2412,22031.0
2019-06-07 15:50:00,133.12,133.17,132.95,132.97,29711.0,123.2597,123.306,123.1023,123.1208,29711.0
2019-06-07 15:55:00,132.98,133.23,132.98,133.14,71101.0,123.1301,123.3616,123.1301,123.2782,71101.0
2019-06-10 09:30:00,133.67,134.86,133.52,134.4,46635.0,123.769,124.8708,123.6301,124.4449,46635.0
2019-06-10 09:35:00,134.31,134.59,134.25,134.51,14883.0,124.3616,124.6208,124.306,124.5467,14883.0
2019-06-10 09:40:00,134.56,134.85,134.49,134.79,14353.0,124.593,124.8616,124.5282,124.806,14353.0
2019-06-10 09:45:00,134.82,134.82,134.57,134.61,11253.0,124.8338,124.8338,124.6023,124.6393,11253.0
2019-06-10 09:50:00,134.58,134.83,134.32,134.38,25461.0,124.6116,124.843,124.3708,124.4264,25461.0
2019-06-10 09:55:00,134.38,134.93,134.38,134.93,11609.0,124.4264,124.9356,124.4264,124.9356,11609.0
2019-06-10 10:00:00,134.95,135.1,134.83,135.08,22110.0,124.9542,125.093,124.843,125.0745,22110.0
2019-06-10 10:05:00,135.07,135.38,134.94,135.31,20181.0,125.0653,125.3523,124.9449,125.2875,20181.0
2019-06-10 10:10:00,135.27,135.46,135.23,135.44,17910.0,125.2505,125.4264,125.2134,125.4079,17910.0
2019-06-10 10:15:00,135.45,135.45,134.97,135.05,23103.0,125.4171,125.4171,124.9727,125.0468,23103.0
2019-06-10 10:20:00,135.03,135.05,134.88,134.88,11160.0,125.0282,125.0468,124.8893,124.8893,11160.0
2019-06-10 10:25:00,134.91,134.91,134.69,134.76,9176.0,124.9171,124.9171,124.7134,124.7782,9176.0
2019-06-10 10:30:00,134.76,134.95,134.72,134.85,9261.0,124.7782,124.9542,124.7412,124.8616,9261.0
2019-06-10 10:35:00,134.85,135.0,134.83,134.93,5355.0,124.8616,125.0005,124.843,124.9356,5355.0
2019-06-10 10:40:00,134.99,135.17,134.95,135.17,12650.0,124.9912,125.1579,124.9542,125.1579,12650.0
2019-06-10 10:45:00,135.15,135.18,134.93,135.01,13353.0,125.1393,125.1671,124.9356,125.0097,13353.0
2019-06-10 10:50:00,134.99,135.07,134.96,135.01,8016.0,124.9912,125.0653,124.9634,125.0097,8016.0
2019-06-10 10:55:00,135.01,135.07,134.92,134.98,9991.0,125.0097,125.0653,124.9264,124.9819,9991.0
2019-06-10 11:00:00,134.95,135.05,134.85,134.91,7359.0,124.9542,125.0468,124.8616,124.9171,7359.0
2019-06-10 11:05:00,134.9,135.08,134.87,135.08,6516.0,124.9079,125.0745,124.8801,125.0745,6516.0
2019-06-10 11:10:00,135.14,135.14,134.92,134.98,5718.0,125.1301,125.1301,124.9264,124.9819,5718.0
2019-06-10 11:15:00,134.97,134.97,134.8,134.9,7403.0,124.9727,124.9727,124.8153,124.9079,7403.0
2019-06-10 11:20:00,134.87,134.87,134.72,134.81,24864.0,124.8801,124.8801,124.7412,124.8245,24864.0
2019-06-10 11:25:00,134.8,134.84,134.64,134.73,16935.0,124.8153,124.8523,124.6671,124.7505,16935.0
2019-06-10 11:30:00,134.73,134.86,134.68,134.86,9677.0,124.7505,124.8708,124.7042,124.8708,9677.0
2019-06-10 11:35:00,134.87,134.95,134.75,134.9,17190.0,124.8801,124.9542,124.769,124.9079,17190.0
2019-06-10 11:40:00,134.94,135.1,134.92,135.1,5105.0,124.9449,125.093,124.9264,125.093,5105.0
2019-06-10 11:45:00,135.11,135.11,134.93,134.99,6933.0,125.1023,125.1023,124.9356,124.9912,6933.0
2019-06-10 11:50:00,135.02,135.03,134.92,135.01,4879.0,125.019,125.0282,124.9264,125.0097,4879.0
2019-06-10 11:55:00,135.01,135.17,135.01,135.02,6367.0,125.0097,125.1579,125.0097,125.019,6367.0
2019-06-10 12:00:00,135.01,135.1,134.98,135.1,3665.0,125.0097,125.093,124.9819,125.093,3665.0
2019-06-10 12:05:00,135.08,135.14,135.03,135.07,5627.0,125.0745,125.1301,125.0282,125.0653,5627.0
2019-06-10 12:10:00,135.11,135.14,135.02,135.04,5488.0,125.1023,125.1301,125.019,125.0375,5488.0
2019-06-10 12:15:00,135.02,135.09,135.02,135.03,3965.0,125.019,125.0838,125.019,125.0282,3965.0
2019-06-10 12:20:00,135.02,135.06,134.87,134.91,12870.0,125.019,125.056,124.8801,124.9171,12870.0
2019-06-10 12:25:00,134.91,135.1,134.9,135.04,13218.0,124.9171,125.093,124.9079,125.0375,13218.0
2019-06-10 12:30:00,135.03,135.04,134.85,134.92,5977.0,125.0282,125.0375,124.8616,124.9264,5977.0
2019-06-10 12:35:00,134.9,134.99,134.88,134.97,3650.0,124.9079,124.9912,124.8893,124.9727,3650.0
2019-06-10 12:40:00,135.0,135.08,134.97,135.05,5316.0,125.0005,125.0745,124.9727,125.0468,5316.0
2019-06-10 12:45:00,135.03,135.03,134.75,134.8,6530.0,125.0282,125.0282,124.769,124.8153,6530.0
2019-06-10 12:50:00,134.78,134.81,134.71,134.78,5845.0,124.7967,124.8245,124.7319,124.7967,5845.0
2019-06-10 12:55:00,134.77,134.81,134.71,134.76,6728.0,124.7875,124.8245,124.7319,124.7782,6728.0
2019-06-10 13:00:00,134.73,135.0,134.72,134.97,9672.0,124.7505,125.0005,124.7412,124.9727,9672.0
2019-06-10 13:05:00,134.97,134.97,134.73,134.75,13218.0,124.9727,124.9727,124.7505,124.769,13218.0
2019-06-10 13:10:00,134.75,134.87,134.72,134.85,5027.0,124.769,124.8801,124.7412,124.8616,5027.0
2019-06-10 13:15:00,134.85,134.86,134.78,134.82,6820.0,124.8616,124.8708,124.7967,124.8338,6820.0
2019-06-10 13:20:00,134.84,134.86,134.72,134.86,9931.0,124.8523,124.8708,124.7412,124.8708,9931.0
2019-06-10 13:25:00,134.87,134.88,134.81,134.88,5554.0,124.8801,124.8893,124.8245,124.8893,5554.0
2019-06-10 13:30:00,134.88,134.99,134.88,134.96,12403.0,124.8893,124.9912,124.8893,124.9634,12403.0
2019-06-10 13:35:00,134.95,135.05,134.94,135.05,11224.0,124.9542,125.0468,124.9449,125.0468,11224.0
2019-06-10 13:40:00,135.06,135.11,134.9,134.92,10631.0,125.056,125.1023,124.9079,124.9264,10631.0
2019-06-10 13:45:00,134.93,135.02,134.91,135.02,8282.0,124.9356,125.019,124.9171,125.019,8282.0
2019-06-10 13:50:00,134.99,135.02,134.88,134.91,10811.0,124.9912,125.019,124.8893,124.9171,10811.0
2019-06-10 13:55:00,134.94,135.01,134.9,134.97,7210.0,124.9449,125.0097,124.9079,124.9727,7210.0
2019-06-10 14:00:00,134.98,135.0,134.75,134.78,15770.0,124.9819,125.0005,124.769,124.7967,15770.0
2019-06-10 14:05:00,134.77,134.86,134.75,134.82,5880.0,124.7875,124.8708,124.769,124.8338,5880.0
2019-06-10 14:10:00,134.81,134.86,134.72,134.76,9971.0,124.8245,124.8708,124.7412,124.7782,9971.0
2019-06-10 14:15:00,134.74,134.75,134.58,134.7,10059.0,124.7597,124.769,124.6116,124.7227,10059.0
2019-06-10 14:20:00,134.66,134.78,134.65,134.77,16410.0,124.6856,124.7967,124.6764,124.7875,16410.0
2019-06-10 14:25:00,134.78,134.82,134.67,134.77,12954.0,124.7967,124.8338,124.6949,124.7875,12954.0
2019-06-10 14:30:00,134.78,134.91,134.73,134.91,5795.0,124.7967,124.9171,124.7505,124.9171,5795.0
2019-06-10 14:35:00,134.9,134.94,134.86,134.9,6627.0,124.9079,124.9449,124.8708,124.9079,6627.0
2019-06-10 14:40:00,134.9,134.93,134.8,134.81,6490.0,124.9079,124.9356,124.8153,124.8245,6490.0
2019-06-10 14:45:00,134.83,134.97,134.81,134.93,7190.0,124.843,124.9727,124.8245,124.9356,7190.0
2019-06-10 14:50:00,134.93,134.97,134.91,134.96,6260.0,124.9356,124.9727,124.9171,124.9634,6260.0
2019-06-10 14:55:00,134.96,135.09,134.96,135.09,7302.0,124.9634,125.0838,124.9634,125.0838,7302.0
2019-06-10 15:00:00,135.08,135.11,135.0,135.09,9844.0,125.0745,125.1023,125.0005,125.0838,9844.0
2019-06-10 15:05:00,135.08,135.12,135.01,135.12,4831.0,125.0745,125.1116,125.0097,125.1116,4831.0
2019-06-10 15:10:00,135.1,135.16,135.07,135.07,12023.0,125.093,125.1486,125.0653,125.0653,12023.0
2019-06-10 15:15:00,135.07,135.16,134.99,135.07,10057.0,125.0653,125.1486,124.9912,125.0653,10057.0
2019-06-10 15:20:00,135.08,135.09,134.99,135.02,13229.0,125.0745,125.0838,124.9912,125.019,13229.0
2019-06-10 15:25:00,135.03,135.04,134.97,134.99,18453.0,125.0282,125.0375,124.9727,124.9912,18453.0
2019-06-10 15:30:00,134.99,135.13,134.91,134.99,15433.0,124.9912,125.1208,124.9171,124.9912,15433.0
2019-06-10 15:35:00,134.98,135.13,134.98,135.1,22145.0,124.9819,125.1208,124.9819,125.093,22145.0
2019-06-10 15:40:00,135.1,135.13,134.98,135.08,20869.0,125.093,125.1208,124.9819,125.0745,20869.0
2019-06-10 15:45:00,135.07,135.11,134.98,135.03,23985.0,125.0653,125.1023,124.9819,125.0282,23985.0
2019-06-10 15:50:00,135.03,135.08,134.83,134.97,37701.0,125.0282,125.0745,124.843,124.9727,37701.0
2019-06-10 15:55:00,134.96,135.01,134.74,134.93,146647.0,124.9634,125.0097,124.7597,124.9356,146647.0
2019-06-11 09:30:00,135.24,135.91,135.24,135.82,56207.0,125.2227,125.843,125.2227,125.7597,56207.0
2019-06-11 09:35:00,135.75,135.83,135.01,135.45,31776.0,125.6949,125.769,125.0097,125.4171,31776.0
2019-06-11 09:40:00,135.44,135.48,135.16,135.2,18797.0,125.4079,125.4449,125.1486,125.1856,18797.0
2019-06-11 09:45:00,135.23,135.26,135.01,135.18,8289.0,125.2134,125.2412,125.0097,125.1671,8289.0
2019-06-11 09:50:00,135.18,135.53,135.17,135.53,11427.0,125.1671,125.4912,125.1579,125.4912,11427.0
2019-06-11 09:55:00,135.47,135.66,135.38,135.65,20576.0,125.4356,125.6116,125.3523,125.6023,20576.0
2019-06-11 10:00:00,135.65,135.73,135.44,135.6,29434.0,125.6023,125.6764,125.4079,125.556,29434.0
2019-06-11 10:05:00,135.61,135.75,135.49,135.7,12650.0,125.5653,125.6949,125.4542,125.6486,12650.0
2019-06-11 10:10:00,135.76,135.76,135.43,135.45,16049.0,125.7042,125.7042,125.3986,125.4171,16049.0
2019-06-11 10:15:00,135.5,135.54,135.38,135.41,8367.0,125.4634,125.5005,125.3523,125.3801,8367.0
2019-06-11 10:20:00,135.41,135.57,135.33,135.48,29462.0,125.3801,125.5282,125.306,125.4449,29462.0
2019-06-11 10:25:00,135.51,135.54,135.38,135.52,13742.0,125.4727,125.5005,125.3523,125.4819,13742.0
2019-06-11 10:30:00,135.49,135.56,135.43,135.47,7818.0,125.4542,125.519,125.3986,125.4356,7818.0
2019-06-11 10:35:00,135.44,135.55,135.4,135.55,10493.0,125.4079,125.5097,125.3708,125.5097,10493.0
2019-06-11 10:40:00,135.54,135.54,135.39,135.43,6172.0,125.5005,125.5005,125.3616,125.3986,6172.0
2019-06-11 10:45:00,135.46,135.52,135.43,135.43,7775.0,125.4264,125.4819,125.3986,125.3986,7775.0
2019-06-11 10:50:00,135.45,135.46,135.29,135.38,6949.0,125.4171,125.4264,125.269,125.3523,6949.0
2019-06-11 10:55:00,135.38,135.53,135.34,135.5,6761.0,125.3523,125.4912,125.3153,125.4634,6761.0
2019-06-11 11:00:00,135.5,135.54,135.44,135.5,6553.0,125.4634,125.5005,125.4079,125.4634,6553.0
2019-06-11 11:05:00,135.48,135.52,135.47,135.52,8234.0,125.4449,125.4819,125.4356,125.4819,8234.0
2019-06-11 11:10:00,135.48,135.52,135.4,135.4,7367.0,125.4449,125.4819,125.3708,125.3708,7367.0
2019-06-11 11:15:00,135.39,135.49,135.38,135.45,12717.0,125.3616,125.4542,125.3523,125.4171,12717.0
2019-06-11 11:20:00,135.5,135.52,135.36,135.42,5430.0,125.4634,125.4819,125.3338,125.3893,5430.0
2019-06-11 11:25:00,135.4,135.42,135.3,135.42,9740.0,125.3708,125.3893,125.2782,125.3893,9740.0
2019-06-11 11:30:00,135.41,135.46,135.33,135.35,8772.0,125.3801,125.4264,125.306,125.3245,8772.0
2019-06-11 11:35:00,135.38,135.4,135.1,135.18,24494.0,125.3523,125.3708,125.093,125.1671,24494.0
2019-06-11 11:40:00,135.19,135.36,135.18,135.34,14039.0,125.1764,125.3338,125.1671,125.3153,14039.0
2019-06-11 11:45:00,135.32,135.42,135.32,135.41,8493.0,125.2968,125.3893,125.2968,125.3801,8493.0
2019-06-11 11:50:00,135.45,135.52,135.37,135.39,8206.0,125.4171,125.4819,125.343,125.3616,8206.0
2019-06-11 11:55:00,135.39,135.48,135.36,135.36,6095.0,125.3616,125.4449,125.3338,125.3338,6095.0
2019-06-11 12:00:00,135.36,135.39,135.04,135.05,7212.0,125.3338,125.3616,125.0375,125.0468,7212.0
2019-06-11 12:05:00,135.05,135.05,134.92,134.92,16376.0,125.0468,125.0468,124.9264,124.9264,16376.0
2019-06-11 12:10:00,134.92,134.94,134.84,134.88,7782.0,124.9264,124.9449,124.8523,124.8893,7782.0
2019-06-11 12:15:00,134.89,134.89,134.76,134.83,11610.0,124.8986,124.8986,124.7782,124.843,11610.0
2019-06-11 12:20:00,134.84,134.92,134.81,134.85,10395.0,124.8523,124.9264,124.8245,124.8616,10395.0
2019-06-11 12:25:00,134.8,134.8,134.73,134.75,6281.0,124.8153,124.8153,124.7505,124.769,6281.0
2019-06-11 12:30:00,134.75,134.91,134.74,134.89,9088.0,124.769,124.9171,124.7597,124.8986,9088.0
2019-06-11 12:35:00,134.88,134.88,134.75,134.79,6816.0,124.8893,124.8893,124.769,124.806,6816.0
2019-06-11 12:40:00,134.78,134.82,134.63,134.64,7494.0,124.7967,124.8338,124.6579,124.6671,7494.0
2019-06-11 12:45:00,134.63,134.83,134.62,134.68,6482.0,124.6579,124.843,124.6486,124.7042,6482.0
2019-06-11 12:50:00,134.68,134.73,134.65,134.67,9071.0,124.7042,124.7505,124.6764,124.6949,9071.0
2019-06-11 12:55:00,134.65,134.75,134.63,134.63,9274.0,124.6764,124.769,124.6579,124.6579,9274.0
2019-06-11 13:00:00,134.65,134.82,134.62,134.81,7268.0,124.6764,124.8338,124.6486,124.8245,7268.0
2019-06-11 13:05:00,134.81,134.83,134.75,134.8,5445.0,124.8245,124.843,124.769,124.8153,5445.0
2019-06-11 13:10:00,134.82,134.87,134.76,134.84,10604.0,124.8338,124.8801,124.7782,124.8523,10604.0
2019-06-11 13:15:00,134.87,134.97,134.85,134.87,4964.0,124.8801,124.9727,124.8616,124.8801,4964.0
2019-06-11 13:20:00,134.87,134.88,134.78,134.78,3200.0,124.8801,124.8893,124.7967,124.7967,3200.0
2019-06-11 13:25:00,134.77,134.8,134.72,134.79,2500.0,124.7875,124.8153,124.7412,124.806,2500.0
2019-06-11 13:30:00,134.81,134.96,134.77,134.96,4419.0,124.8245,124.9634,124.7875,124.9634,4419.0
2019-06-11 13:35:00,134.93,134.97,134.86,134.94,4120.0,124.9356,124.9727,124.8708,124.9449,4120.0
2019-06-11 13:40:00,134.97,135.06,134.95,135.03,4412.0,124.9727,125.056,124.9542,125.0282,4412.0
2019-06-11 13:45:00,135.0,135.06,134.97,135.06,3651.0,125.0005,125.056,124.9727,125.056,3651.0
2019-06-11 13:50:00,135.07,135.2,135.07,135.2,4791.0,125.0653,125.1856,125.0653,125.1856,4791.0
2019-06-11 13:55:00,135.28,135.32,135.22,135.29,8842.0,125.2597,125.2968,125.2042,125.269,8842.0
2019-06-11 14:00:00,135.28,135.4,135.27,135.38,10109.0,125.2597,125.3708,125.2505,125.3523,10109.0
2019-06-11 14:05:00,135.4,135.45,135.36,135.45,6603.0,125.3708,125.4171,125.3338,125.4171,6603.0
2019-06-11 14:10:00,135.43,135.5,135.38,135.49,12385.0,125.3986,125.4634,125.3523,125.4542,12385.0
2019-06-11 14:15:00,135.51,135.52,135.43,135.43,6953.0,125.4727,125.4819,125.3986,125.3986,6953.0
2019-06-11 14:20:00,135.45,135.52,135.43,135.48,6589.0,125.4171,125.4819,125.3986,125.4449,6589.0
2019-06-11 14:25:00,135.47,135.49,135.38,135.45,10577.0,125.4356,125.4542,125.3523,125.4171,10577.0
2019-06-11 14:30:00,135.44,135.45,135.23,135.25,9581.0,125.4079,125.4171,125.2134,125.2319,9581.0
2019-06-11 14:35:00,135.21,135.25,135.01,135.08,8610.0,125.1949,125.2319,125.0097,125.0745,8610.0
2019-06-11 14:40:00,135.09,135.13,135.07,135.1,6250.0,125.0838,125.1208,125.0653,125.093,6250.0
2019-06-11 14:45:00,135.1,135.11,134.94,134.97,10211.0,125.093,125.1023,124.9449,124.9727,10211.0
2019-06-11 14:50:00,134.99,135.04,134.91,135.0,13326.0,124.9912,125.0375,124.9171,125.0005,13326.0
2019-06-11 14:55:00,135.0,135.14,134.99,135.11,10223.0,125.0005,125.1301,124.9912,125.1023,10223.0
2019-06-11 15:00:00,135.11,135.21,135.1,135.1,16261.0,125.1023,125.1949,125.093,125.093,16261.0
2019-06-11 15:05:00,135.13,135.29,135.13,135.29,12766.0,125.1208,125.269,125.1208,125.269,12766.0
2019-06-11 15:10:00,135.29,135.36,135.26,135.26,15278.0,125.269,125.3338,125.2412,125.2412,15278.0
2019-06-11 15:15:00,135.27,135.35,135.21,135.3,16587.0,125.2505,125.3245,125.1949,125.2782,16587.0
2019-06-11 15:20:00,135.3,135.35,135.26,135.34,15519.0,125.2782,125.3245,125.2412,125.3153,15519.0
2019-06-11 15:25:00,135.35,135.41,135.32,135.4,16075.0,125.3245,125.3801,125.2968,125.3708,16075.0
2019-06-11 15:30:00,135.39,135.52,135.36,135.49,27765.0,125.3616,125.4819,125.3338,125.4542,27765.0
2019-06-11 15:35:00,135.49,135.54,135.49,135.52,21640.0,125.4542,125.5005,125.4542,125.4819,21640.0
2019-06-11 15:40:00,135.51,135.52,135.46,135.47,30512.0,125.4727,125.4819,125.4264,125.4356,30512.0
2019-06-11 15:45:00,135.49,135.5,135.42,135.44,27415.0,125.4542,125.4634,125.3893,125.4079,27415.0
2019-06-11 15:50:00,135.44,135.51,135.4,135.49,44409.0,125.4079,125.4727,125.3708,125.4542,44409.0
2019-06-11 15:55:00,135.5,135.54,135.36,135.51,141523.0,125.4634,125.5005,125.3338,125.4727,141523.0
2019-06-12 09:30:00,135.47,135.76,135.38,135.64,43300.0,125.4356,125.7042,125.3523,125.593,43300.0
2019-06-12 09:35:00,135.69,135.93,135.69,135.9,8520.0,125.6393,125.8616,125.6393,125.8338,8520.0
2019-06-12 09:40:00,135.93,136.07,135.85,136.03,9369.0,125.8616,125.9912,125.7875,125.9542,9369.0
2019-06-12 09:45:00,136.02,136.3,135.96,136.19,9290.0,125.9449,126.2042,125.8893,126.1023,9290.0
2019-06-12 09:50:00,136.19,136.37,136.19,136.31,5465.0,126.1023,126.269,126.1023,126.2134,5465.0
2019-06-12 09:55:00,136.29,136.42,136.27,136.31,13303.0,126.1949,126.3153,126.1764,126.2134,13303.0
2019-06-12 10:00:00,136.34,136.43,136.27,136.36,15688.0,126.2412,126.3245,126.1764,126.2597,15688.0
2019-06-12 10:05:00,136.32,136.33,136.01,136.1,9429.0,126.2227,126.2319,125.9356,126.019,9429.0
2019-06-12 10:10:00,136.12,136.12,135.84,135.86,7164.0,126.0375,126.0375,125.7782,125.7968,7164.0
2019-06-12 10:15:00,135.88,135.9,135.8,135.83,10057.0,125.8153,125.8338,125.7412,125.769,10057.0
2019-06-12 10:20:00,135.88,136.07,135.88,135.98,6414.0,125.8153,125.9912,125.8153,125.9079,6414.0
2019-06-12 10:25:00,135.89,136.0,135.85,135.88,10203.0,125.8245,125.9264,125.7875,125.8153,10203.0
2019-06-12 10:30:00,135.88,135.92,135.76,135.79,2961.0,125.8153,125.8523,125.7042,125.7319,2961.0
2019-06-12 10:35:00,135.83,136.05,135.83,136.03,7273.0,125.769,125.9727,125.769,125.9542,7273.0
2019-06-12 10:40:00,136.08,136.18,136.01,136.04,8094.0,126.0005,126.0931,125.9356,125.9634,8094.0
2019-06-12 10:45:00,136.0,136.32,135.96,136.32,9513.0,125.9264,126.2227,125.8893,126.2227,9513.0
2019-06-12 10:50:00,136.29,136.39,136.19,136.24,5226.0,126.1949,126.2875,126.1023,126.1486,5226.0
2019-06-12 10:55:00,136.21,136.28,136.09,136.09,4083.0,126.1208,126.1856,126.0097,126.0097,4083.0
2019-06-12 11:00:00,136.06,136.18,136.03,136.18,5246.0,125.9819,126.0931,125.9542,126.0931,5246.0
2019-06-12 11:05:00,136.15,136.19,136.0,136.0,5328.0,126.0653,126.1023,125.9264,125.9264,5328.0
2019-06-12 11:10:00,135.97,135.97,135.86,135.92,6968.0,125.8986,125.8986,125.7968,125.8523,6968.0
2019-06-12 11:15:00,135.95,136.0,135.88,135.96,4976.0,125.8801,125.9264,125.8153,125.8893,4976.0
2019-06-12 11:20:00,135.99,135.99,135.79,135.81,6079.0,125.9171,125.9171,125.7319,125.7505,6079.0
2019-06-12 11:25:00,135.78,135.89,135.72,135.77,4203.0,125.7227,125.8245,125.6671,125.7134,4203.0
2019-06-12 11:30:00,135.81,136.03,135.79,135.96,3376.0,125.7505,125.9542,125.7319,125.8893,3376.0
2019-06-12 11:35:00,135.95,135.96,135.84,135.89,3243.0,125.8801,125.8893,125.7782,125.8245,3243.0
2019-06-12 11:40:00,135.88,135.97,135.84,135.87,6131.0,125.8153,125.8986,125.7782,125.806,6131.0
2019-06-12 11:45:00,135.92,135.94,135.8,135.81,5125.0,125.8523,125.8708,125.7412,125.7505,5125.0
2019-06-12 11:50:00,135.8,135.87,135.71,135.72,2233.0,125.7412,125.806,125.6579,125.6671,2233.0
2019-06-12 11:55:00,135.75,135.84,135.66,135.74,2373.0,125.6949,125.7782,125.6116,125.6856,2373.0
2019-06-12 12:00:00,135.71,135.75,135.59,135.59,7044.0,125.6579,125.6949,125.5468,125.5468,7044.0
2019-06-12 12:05:00,135.6,135.65,135.55,135.58,5139.0,125.556,125.6023,125.5097,125.5375,5139.0
2019-06-12 12:10:00,135.61,135.67,135.49,135.53,4800.0,125.5653,125.6208,125.4542,125.4912,4800.0
2019-06-12 12:15:00,135.5,135.67,135.5,135.63,3400.0,125.4634,125.6208,125.4634,125.5838,3400.0
2019-06-12 12:20:00,135.59,135.71,135.59,135.71,2400.0,125.5468,125.6579,125.5468,125.6579,2400.0
2019-06-12 12:25:00,135.68,135.76,135.65,135.65,2302.0,125.6301,125.7042,125.6023,125.6023,2302.0
2019-06-12 12:30:00,135.66,135.73,135.63,135.71,2024.0,125.6116,125.6764,125.5838,125.6579,2024.0
2019-06-12 12:35:00,135.7,135.7,135.55,135.55,2465.0,125.6486,125.6486,125.5097,125.5097,2465.0
2019-06-12 12:40:00,135.61,135.63,135.54,135.55,2391.0,125.5653,125.5838,125.5005,125.5097,2391.0
2019-06-12 12:45:00,135.63,135.75,135.62,135.73,3035.0,125.5838,125.6949,125.5745,125.6764,3035.0
2019-06-12 12:50:00,135.7,135.75,135.68,135.75,2631.0,125.6486,125.6949,125.6301,125.6949,2631.0
2019-06-12 12:55:00,135.75,135.88,135.73,135.87,14524.0,125.6949,125.8153,125.6764,125.806,14524.0
2019-06-12 13:00:00,135.85,135.97,135.81,135.84,4845.0,125.7875,125.8986,125.7505,125.7782,4845.0
2019-06-12 13:05:00,135.85,135.89,135.81,135.83,3800.0,125.7875,125.8245,125.7505,125.769,3800.0
2019-06-12 13:10:00,135.83,135.87,135.81,135.85,3590.0,125.769,125.806,125.7505,125.7875,3590.0
2019-06-12 13:15:00,135.9,135.91,135.83,135.91,3954.0,125.8338,125.843,125.769,125.843,3954.0
2019-06-12 13:20:00,135.93,135.99,135.82,135.82,4562.0,125.8616,125.9171,125.7597,125.7597,4562.0
2019-06-12 13:25:00,135.79,135.81,135.73,135.74,7483.0,125.7319,125.7505,125.6764,125.6856,7483.0
2019-06-12 13:30:00,135.77,135.8,135.72,135.8,3407.0,125.7134,125.7412,125.6671,125.7412,3407.0
2019-06-12 13:35:00,135.8,135.81,135.73,135.73,5368.0,125.7412,125.7505,125.6764,125.6764,5368.0
2019-06-12 13:40:00,135.72,135.73,135.68,135.7,1500.0,125.6671,125.6764,125.6301,125.6486,1500.0
2019-06-12 13:45:00,135.71,135.85,135.71,135.84,3133.0,125.6579,125.7875,125.6579,125.7782,3133.0
2019-06-12 13:50:00,135.84,135.89,135.76,135.76,4058.0,125.7782,125.8245,125.7042,125.7042,4058.0
2019-06-12 13:55:00,135.75,135.78,135.7,135.76,5703.0,125.6949,125.7227,125.6486,125.7042,5703.0
2019-06-12 14:00:00,135.77,135.91,135.75,135.85,5491.0,125.7134,125.843,125.6949,125.7875,5491.0
2019-06-12 14:05:00,135.86,135.86,135.77,135.77,6908.0,125.7968,125.7968,125.7134,125.7134,6908.0
2019-06-12 14:10:00,135.77,135.91,135.76,135.89,8405.0,125.7134,125.843,125.7042,125.8245,8405.0
2019-06-12 14:15:00,135.89,135.89,135.67,135.68,9864.0,125.8245,125.8245,125.6208,125.6301,9864.0
2019-06-12 14:20:00,135.71,135.83,135.68,135.81,3207.0,125.6579,125.769,125.6301,125.7505,3207.0
2019-06-12 14:25:00,135.79,135.89,135.79,135.86,2714.0,125.7319,125.8245,125.7319,125.7968,2714.0
2019-06-12 14:30:00,135.88,135.92,135.77,135.83,5325.0,125.8153,125.8523,125.7134,125.769,5325.0
2019-06-12 14:35:00,135.84,135.86,135.77,135.82,4104.0,125.7782,125.7968,125.7134,125.7597,4104.0
2019-06-12 14:40:00,135.82,135.9,135.8,135.9,8951.0,125.7597,125.8338,125.7412,125.8338,8951.0
2019-06-12 14:45:00,135.9,136.04,135.9,136.0,5088.0,125.8338,125.9634,125.8338,125.9264,5088.0
2019-06-12 14:50:00,135.99,136.01,135.91,135.91,3314.0,125.9171,125.9356,125.843,125.843,3314.0
2019-06-12 14:55:00,135.91,135.95,135.9,135.91,2848.0,125.843,125.8801,125.8338,125.843,2848.0
2019-06-12 15:00:00,135.91,135.92,135.8,135.8,2700.0,125.843,125.8523,125.7412,125.7412,2700.0
2019-06-12 15:05:00,135.76,135.9,135.74,135.88,4815.0,125.7042,125.8338,125.6856,125.8153,4815.0
2019-06-12 15:10:00,135.87,135.89,135.81,135.84,3790.0,125.806,125.8245,125.7505,125.7782,3790.0
2019-06-12 15:15:00,135.86,135.87,135.79,135.87,4445.0,125.7968,125.806,125.7319,125.806,4445.0
2019-06-12 15:20:00,135.85,135.87,135.74,135.75,7166.0,125.7875,125.806,125.6856,125.6949,7166.0
2019-06-12 15:25:00,135.75,135.9,135.7,135.9,8054.0,125.6949,125.8338,125.6486,125.8338,8054.0
2019-06-12 15:30:00,135.87,136.05,135.86,136.03,10516.0,125.806,125.9727,125.7968,125.9542,10516.0
2019-06-12 15:35:00,136.03,136.03,135.89,135.96,10380.0,125.9542,125.9542,125.8245,125.8893,10380.0
2019-06-12 15:40:00,135.95,136.04,135.91,135.93,9053.0,125.8801,125.9634,125.843,125.8616,9053.0
2019-06-12 15:45:00,135.93,136.0,135.91,135.94,14121.0,125.8616,125.9264,125.843,125.8708,14121.0
2019-06-12 15:50:00,135.94,136.12,135.94,136.06,17703.0,125.8708,126.0375,125.8708,125.9819,17703.0
2019-06-12 15:55:00,136.07,136.09,135.93,136.04,51078.0,125.9912,126.0097,125.8616,125.9634,51078.0
2019-06-13 09:30:00,136.51,137.14,136.25,137.04,40220.0,126.3986,126.9819,126.1579,126.8893,40220.0
2019-06-13 09:35:00,137.16,137.35,137.03,137.03,28236.0,127.0005,127.1764,126.8801,126.8801,28236.0
2019-06-13 09:40:00,137.03,137.33,136.88,137.2,12560.0,126.8801,127.1579,126.7412,127.0375,12560.0
2019-06-13 09:45:00,137.13,137.18,136.71,136.76,7924.0,126.9727,127.019,126.5838,126.6301,7924.0
2019-06-13 09:50:00,136.83,136.83,136.57,136.64,4861.0,126.6949,126.6949,126.4542,126.519,4861.0
2019-06-13 09:55:00,136.64,136.79,136.58,136.58,4838.0,126.519,126.6579,126.4634,126.4634,4838.0
2019-06-13 10:00:00,136.64,136.64,136.29,136.35,12442.0,126.519,126.519,126.1949,126.2505,12442.0
2019-06-13 10:05:00,136.31,136.42,136.17,136.17,12993.0,126.2134,126.3153,126.0838,126.0838,12993.0
2019-06-13 10:10:00,136.19,136.26,136.13,136.23,21490.0,126.1023,126.1671,126.0468,126.1393,21490.0
2019-06-13 10:15:00,136.21,136.29,136.14,136.22,17143.0,126.1208,126.1949,126.056,126.1301,17143.0
2019-06-13 10:20:00,136.2,136.31,136.17,136.23,16312.0,126.1116,126.2134,126.0838,126.1393,16312.0
2019-06-13 10:25:00,136.18,136.23,136.07,136.23,8510.0,126.0931,126.1393,125.9912,126.1393,8510.0
2019-06-13 10:30:00,136.2,136.2,136.06,136.08,14300.0,126.1116,126.1116,125.9819,126.0005,14300.0
2019-06-13 10:35:00,136.1,136.12,135.96,136.12,14676.0,126.019,126.0375,125.8893,126.0375,14676.0
2019-06-13 10:40:00,136.12,136.14,135.93,136.04,19662.0,126.0375,126.056,125.8616,125.9634,19662.0
2019-06-13 10:45:00,136.07,136.13,135.99,136.02,8789.0,125.9912,126.0468,125.9171,125.9449,8789.0
2019-06-13 10:50:00,135.99,136.08,135.93,136.03,12550.0,125.9171,126.0005,125.8616,125.9542,12550.0
2019-06-13 10:55:00,136.05,136.05,135.84,135.84,6925.0,125.9727,125.9727,125.7782,125.7782,6925.0
2019-06-13 11:00:00,135.87,135.88,135.74,135.81,10808.0,125.806,125.8153,125.6856,125.7505,10808.0
2019-06-13 11:05:00,135.82,135.82,135.54,135.7,12540.0,125.7597,125.7597,125.5005,125.6486,12540.0
2019-06-13 11:10:00,135.71,135.79,135.71,135.75,28043.0,125.6579,125.7319,125.6579,125.6949,28043.0
2019-06-13 11:15:00,135.8,135.8,135.59,135.74,8600.0,125.7412,125.7412,125.5468,125.6856,8600.0
2019-06-13 11:20:00,135.75,135.87,135.74,135.74,12543.0,125.6949,125.806,125.6856,125.6856,12543.0
2019-06-13 11:25:00,135.76,135.91,135.75,135.84,6696.0,125.7042,125.843,125.6949,125.7782,6696.0
2019-06-13 11:30:00,135.84,135.91,135.84,135.9,5575.0,125.7782,125.843,125.7782,125.8338,5575.0
2019-06-13 11:35:00,135.91,135.99,135.79,135.98,12977.0,125.843,125.9171,125.7319,125.9079,12977.0
2019-06-13 11:40:00,135.96,136.02,135.89,135.9,15741.0,125.8893,125.9449,125.8245,125.8338,15741.0
2019-06-13 11:45:00,135.9,135.95,135.76,135.9,13993.0,125.8338,125.8801,125.7042,125.8338,13993.0
2019-06-13 11:50:00,135.92,135.92,135.85,135.91,11737.0,125.8523,125.8523,125.7875,125.843,11737.0
2019-06-13 11:55:00,135.91,135.97,135.86,135.9,14519.0,125.843,125.8986,125.7968,125.8338,14519.0
2019-06-13 12:00:00,135.89,135.97,135.88,135.94,9384.0,125.8245,125.8986,125.8153,125.8708,9384.0
2019-06-13 12:05:00,135.93,135.96,135.86,135.91,17203.0,125.8616,125.8893,125.7968,125.843,17203.0
2019-06-13 12:10:00,135.87,135.95,135.86,135.92,5656.0,125.806,125.8801,125.7968,125.8523,5656.0
2019-06-13 12:15:00,135.92,135.95,135.89,135.91,11657.0,125.8523,125.8801,125.8245,125.843,11657.0
2019-06-13 12:20:00,135.9,135.97,135.88,135.94,5823.0,125.8338,125.8986,125.8153,125.8708,5823.0
2019-06-13 12:25:00,135.94,135.94,135.84,135.85,7555.0,125.8708,125.8708,125.7782,125.7875,7555.0
2019-06-13 12:30:00,135.85,135.91,135.84,135.88,4406.0,125.7875,125.843,125.7782,125.8153,4406.0
2019-06-13 12:35:00,135.86,135.89,135.66,135.69,6800.0,125.7968,125.8245,125.6116,125.6393,6800.0
2019-06-13 12:40:00,135.69,135.8,135.67,135.8,9396.0,125.6393,125.7412,125.6208,125.7412,9396.0
2019-06-13 12:45:00,135.82,135.91,135.81,135.89,5153.0,125.7597,125.843,125.7505,125.8245,5153.0
2019-06-13 12:50:00,135.89,135.95,135.85,135.94,8215.0,125.8245,125.8801,125.7875,125.8708,8215.0
2019-06-13 12:55:00,135.94,136.06,135.93,136.01,19263.0,125.8708,125.9819,125.8616,125.9356,19263.0
2019-06-13 13:00:00,136.02,136.05,135.93,135.94,5857.0,125.9449,125.9727,125.8616,125.8708,5857.0
2019-06-13 13:05:00,135.93,135.93,135.82,135.86,4354.0,125.8616,125.8616,125.7597,125.7968,4354.0
2019-06-13 13:10:00,135.9,135.93,135.83,135.87,15670.0,125.8338,125.8616,125.769,125.806,15670.0
2019-06-13 13:15:00,135.87,135.94,135.81,135.81,2404.0,125.806,125.8708,125.7505,125.7505,2404.0
2019-06-13 13:20:00,135.82,135.83,135.74,135.76,4459.0,125.7597,125.769,125.6856,125.7042,4459.0
2019-06-13 13:25:00,135.78,135.91,135.77,135.88,5570.0,125.7227,125.843,125.7134,125.8153,5570.0
2019-06-13 13:30:00,135.89,135.91,135.81,135.84,2688.0,125.8245,125.843,125.7505,125.7782,2688.0
2019-06-13 13:35:00,135.85,136.06,135.83,136.05,6328.0,125.7875,125.9819,125.769,125.9727,6328.0
2019-06-13 13:40:00,136.05,136.05,135.96,135.99,12075.0,125.9727,125.9727,125.8893,125.9171,12075.0
2019-06-13 13:45:00,136.01,136.01,135.92,135.97,6000.0,125.9356,125.9356,125.8523,125.8986,6000.0
2019-06-13 13:50:00,135.94,135.97,135.87,135.88,7770.0,125.8708,125.8986,125.806,125.8153,7770.0
2019-06-13 13:55:00,135.89,135.92,135.83,135.89,4861.0,125.8245,125.8523,125.769,125.8245,4861.0
2019-06-13 14:00:00,135.89,135.96,135.83,135.94,7627.0,125.8245,125.8893,125.769,125.8708,7627.0
2019-06-13 14:05:00,135.93,135.93,135.83,135.83,8690.0,125.8616,125.8616,125.769,125.769,8690.0
2019-06-13 14:10:00,135.82,135.92,135.82,135.92,5835.0,125.7597,125.8523,125.7597,125.8523,5835.0
2019-06-13 14:15:00,135.91,135.95,135.73,135.76,8268.0,125.843,125.8801,125.6764,125.7042,8268.0
2019-06-13 14:20:00,135.76,135.84,135.75,135.81,5125.0,125.7042,125.7782,125.6949,125.7505,5125.0
2019-06-13 14:25:00,135.81,135.92,135.8,135.89,6404.0,125.7505,125.8523,125.7412,125.8245,6404.0
2019-06-13 14:30:00,135.89,135.91,135.8,135.81,6111.0,125.8245,125.843,125.7412,125.7505,6111.0
2019-06-13 14:35:00,135.8,135.86,135.72,135.85,7346.0,125.7412,125.7968,125.6671,125.7875,7346.0
2019-06-13 14:40:00,135.84,135.96,135.84,135.95,6529.0,125.7782,125.8893,125.7782,125.8801,6529.0
2019-06-13 14:45:00,135.98,135.98,135.79,135.84,7690.0,125.9079,125.9079,125.7319,125.7782,7690.0
2019-06-13 14:50:00,135.84,135.86,135.77,135.82,5251.0,125.7782,125.7968,125.7134,125.7597,5251.0
2019-06-13 14:55:00,135.83,135.96,135.83,135.9,9239.0,125.769,125.8893,125.769,125.8338,9239.0
2019-06-13 15:00:00,135.87,135.88,135.71,135.77,10266.0,125.806,125.8153,125.6579,125.7134,10266.0
2019-06-13 15:05:00,135.77,135.77,135.63,135.66,8311.0,125.7134,125.7134,125.5838,125.6116,8311.0
2019-06-13 15:10:00,135.65,135.72,135.62,135.65,10429.0,125.6023,125.6671,125.5745,125.6023,10429.0
2019-06-13 15:15:00,135.65,135.67,135.6,135.62,14004.0,125.6023,125.6208,125.556,125.5745,14004.0
2019-06-13 15:20:00,135.63,135.63,135.5,135.52,20873.0,125.5838,125.5838,125.4634,125.4819,20873.0
2019-06-13 15:25:00,135.52,135.54,135.49,135.53,19733.0,125.4819,125.5005,125.4542,125.4912,19733.0
2019-06-13 15:30:00,135.54,135.64,135.5,135.53,20871.0,125.5005,125.593,125.4634,125.4912,20871.0
2019-06-13 15:35:00,135.53,135.62,135.52,135.57,23604.0,125.4912,125.5745,125.4819,125.5282,23604.0
2019-06-13 15:40:00,135.58,135.64,135.44,135.47,23474.0,125.5375,125.593,125.4079,125.4356,23474.0
2019-06-13 15:45:00,135.47,135.48,135.33,135.39,29341.0,125.4356,125.4449,125.306,125.3616,29341.0
2019-06-13 15:50:00,135.38,135.51,135.38,135.46,40173.0,125.3523,125.4727,125.3523,125.4264,40173.0
2019-06-13 15:55:00,135.47,135.98,135.41,135.97,169843.0,125.4356,125.9079,125.3801,125.8986,169843.0
2019-06-14 09:30:00,136.12,136.2,135.61,135.81,40472.0,126.0375,126.1116,125.5653,125.7505,40472.0
2019-06-14 09:35:00,135.83,136.25,135.81,136.05,9662.0,125.769,126.1579,125.7505,125.9727,9662.0
2019-06-14 09:40:00,136.15,136.16,135.87,136.08,5951.0,126.0653,126.0745,125.806,126.0005,5951.0
2019-06-14 09:45:00,136.14,136.27,135.96,136.06,6782.0,126.056,126.1764,125.8893,125.9819,6782.0
2019-06-14 09:50:00,135.96,136.07,135.82,136.05,5679.0,125.8893,125.9912,125.7597,125.9727,5679.0
2019-06-14 09:55:00,136.04,136.17,135.87,135.96,10423.0,125.9634,126.0838,125.806,125.8893,10423.0
2019-06-14 10:00:00,135.95,136.2,135.89,136.16,11761.0,125.8801,126.1116,125.8245,126.0745,11761.0
2019-06-14 10:05:00,136.12,136.15,135.7,135.77,11041.0,126.0375,126.0653,125.6486,125.7134,11041.0
2019-06-14 10:10:00,135.77,135.88,135.71,135.73,5648.0,125.7134,125.8153,125.6579,125.6764,5648.0
2019-06-14 10:15:00,135.76,135.86,135.75,135.77,6492.0,125.7042,125.7968,125.6949,125.7134,6492.0
2019-06-14 10:20:00,135.78,135.87,135.77,135.87,6906.0,125.7227,125.806,125.7134,125.806,6906.0
2019-06-14 10:25:00,135.87,135.99,135.8,135.89,6768.0,125.806,125.9171,125.7412,125.8245,6768.0
2019-06-14 10:30:00,135.88,135.9,135.73,135.76,4902.0,125.8153,125.8338,125.6764,125.7042,4902.0
2019-06-14 10:35:00,135.79,135.83,135.6,135.63,4200.0,125.7319,125.769,125.556,125.5838,4200.0
2019-06-14 10:40:00,135.61,135.77,135.51,135.77,4431.0,125.5653,125.7134,125.4727,125.7134,4431.0
2019-06-14 10:45:00,135.79,135.85,135.77,135.83,9819.0,125.7319,125.7875,125.7134,125.769,9819.0
2019-06-14 10:50:00,135.85,135.86,135.7,135.72,13123.0,125.7875,125.7968,125.6486,125.6671,13123.0
2019-06-14 10:55:00,135.72,135.76,135.67,135.74,8571.0,125.6671,125.7042,125.6208,125.6856,8571.0
2019-06-14 11:00:00,135.72,135.73,135.62,135.7,9540.0,125.6671,125.6764,125.5745,125.6486,9540.0
2019-06-14 11:05:00,135.68,135.72,135.59,135.59,9018.0,125.6301,125.6671,125.5468,125.5468,9018.0
2019-06-14 11:10:00,135.59,135.6,135.52,135.55,6641.0,125.5468,125.556,125.4819,125.5097,6641.0
2019-06-14 11:15:00,135.53,135.54,135.46,135.5,5204.0,125.4912,125.5005,125.4264,125.4634,5204.0
2019-06-14 11:20:00,135.49,135.63,135.48,135.59,10500.0,125.4542,125.5838,125.4449,125.5468,10500.0
2019-06-14 11:25:00,135.59,135.71,135.55,135.69,7659.0,125.5468,125.6579,125.5097,125.6393,7659.0
2019-06-14 11:30:00,135.68,135.75,135.68,135.71,4690.0,125.6301,125.6949,125.6301,125.6579,4690.0
2019-06-14 11:35:00,135.72,135.87,135.69,135.84,5487.0,125.6671,125.806,125.6393,125.7782,5487.0
2019-06-14 11:40:00,135.82,135.88,135.77,135.77,6300.0,125.7597,125.8153,125.7134,125.7134,6300.0
2019-06-14 11:45:00,135.76,135.76,135.67,135.72,4516.0,125.7042,125.7042,125.6208,125.6671,4516.0
2019-06-14 11:50:00,135.7,135.85,135.69,135.71,3599.0,125.6486,125.7875,125.6393,125.6579,3599.0
2019-06-14 11:55:00,135.68,135.78,135.63,135.67,9480.0,125.6301,125.7227,125.5838,125.6208,9480.0
2019-06-14 12:00:00,135.65,135.68,135.61,135.63,4418.0,125.6023,125.6301,125.5653,125.5838,4418.0
2019-06-14 12:05:00,135.65,135.67,135.59,135.64,4647.0,125.6023,125.6208,125.5468,125.593,4647.0
2019-06-14 12:10:00,135.63,135.66,135.54,135.56,6895.0,125.5838,125.6116,125.5005,125.519,6895.0
2019-06-14 12:15:00,135.55,135.61,135.54,135.55,3950.0,125.5097,125.5653,125.5005,125.5097,3950.0
2019-06-14 12:20:00,135.53,135.61,135.45,135.58,26066.0,125.4912,125.5653,125.4171,125.5375,26066.0
2019-06-14 12:25:00,135.58,135.67,135.58,135.62,5800.0,125.5375,125.6208,125.5375,125.5745,5800.0
2019-06-14 12:30:00,135.62,135.67,135.6,135.65,6728.0,125.5745,125.6208,125.556,125.6023,6728.0
2019-06-14 12:35:00,135.65,135.65,135.57,135.6,4900.0,125.6023,125.6023,125.5282,125.556,4900.0
2019-06-14 12:40:00,135.58,135.61,135.49,135.49,3174.0,125.5375,125.5653,125.4542,125.4542,3174.0
2019-06-14 12:45:00,135.46,135.51,135.46,135.51,3400.0,125.4264,125.4727,125.4264,125.4727,3400.0
2019-06-14 12:50:00,135.5,135.52,135.44,135.44,4172.0,125.4634,125.4819,125.4079,125.4079,4172.0
2019-06-14 12:55:00,135.44,135.48,135.39,135.44,5795.0,125.4079,125.4449,125.3616,125.4079,5795.0
2019-06-14 13:00:00,135.42,135.44,135.4,135.41,2600.0,125.3893,125.4079,125.3708,125.3801,2600.0
2019-06-14 13:05:00,135.41,135.51,135.4,135.5,7623.0,125.3801,125.4727,125.3708,125.4634,7623.0
2019-06-14 13:10:00,135.5,135.53,135.48,135.48,4680.0,125.4634,125.4912,125.4449,125.4449,4680.0
2019-06-14 13:15:00,135.48,135.52,135.43,135.44,5193.0,125.4449,125.4819,125.3986,125.4079,5193.0
2019-06-14 13:20:00,135.47,135.56,135.45,135.45,6114.0,125.4356,125.519,125.4171,125.4171,6114.0
2019-06-14 13:25:00,135.48,135.48,135.41,135.44,6371.0,125.4449,125.4449,125.3801,125.4079,6371.0
2019-06-14 13:30:00,135.48,135.55,135.47,135.51,8755.0,125.4449,125.5097,125.4356,125.4727,8755.0
2019-06-14 13:35:00,135.51,135.52,135.47,135.49,4833.0,125.4727,125.4819,125.4356,125.4542,4833.0
2019-06-14 13:40:00,135.5,135.5,135.44,135.46,5133.0,125.4634,125.4634,125.4079,125.4264,5133.0
2019-06-14 13:45:00,135.46,135.48,135.38,135.38,4560.0,125.4264,125.4449,125.3523,125.3523,4560.0
2019-06-14 13:50:00,135.37,135.42,135.34,135.4,5320.0,125.343,125.3893,125.3153,125.3708,5320.0
2019-06-14 13:55:00,135.4,135.4,135.29,135.36,4612.0,125.3708,125.3708,125.269,125.3338,4612.0
2019-06-14 14:00:00,135.33,135.39,135.3,135.39,5769.0,125.306,125.3616,125.2782,125.3616,5769.0
2019-06-14 14:05:00,135.36,135.36,135.3,135.31,5941.0,125.3338,125.3338,125.2782,125.2875,5941.0
2019-06-14 14:10:00,135.31,135.34,135.3,135.33,3261.0,125.2875,125.3153,125.2782,125.306,3261.0
2019-06-14 14:15:00,135.35,135.49,135.34,135.46,7012.0,125.3245,125.4542,125.3153,125.4264,7012.0
2019-06-14 14:20:00,135.46,135.49,135.42,135.46,6743.0,125.4264,125.4542,125.3893,125.4264,6743.0
2019-06-14 14:25:00,135.44,135.47,135.35,135.39,6556.0,125.4079,125.4356,125.3245,125.3616,6556.0
2019-06-14 14:30:00,135.4,135.41,135.32,135.34,6137.0,125.3708,125.3801,125.2968,125.3153,6137.0
2019-06-14 14:35:00,135.37,135.42,135.36,135.38,5069.0,125.343,125.3893,125.3338,125.3523,5069.0
2019-06-14 14:40:00,135.39,135.44,135.39,135.4,9896.0,125.3616,125.4079,125.3616,125.3708,9896.0
2019-06-14 14:45:00,135.4,135.44,135.36,135.38,5720.0,125.3708,125.4079,125.3338,125.3523,5720.0
2019-06-14 14:50:00,135.37,135.4,135.34,135.38,9559.0,125.343,125.3708,125.3153,125.3523,9559.0
2019-06-14 14:55:00,135.38,135.44,135.33,135.43,7698.0,125.3523,125.4079,125.306,125.3986,7698.0
2019-06-14 15:00:00,135.43,135.57,135.38,135.55,17754.0,125.3986,125.5282,125.3523,125.5097,17754.0
2019-06-14 15:05:00,135.56,135.6,135.51,135.53,13574.0,125.519,125.556,125.4727,125.4912,13574.0
2019-06-14 15:10:00,135.54,135.56,135.43,135.45,15613.0,125.5005,125.519,125.3986,125.4171,15613.0
2019-06-14 15:15:00,135.47,135.55,135.42,135.47,9480.0,125.4356,125.5097,125.3893,125.4356,9480.0
2019-06-14 15:20:00,135.49,135.73,135.49,135.7,9412.0,125.4542,125.6764,125.4542,125.6486,9412.0
2019-06-14 15:25:00,135.72,135.72,135.61,135.65,11943.0,125.6671,125.6671,125.5653,125.6023,11943.0
2019-06-14 15:30:00,135.67,135.71,135.63,135.69,21543.0,125.6208,125.6579,125.5838,125.6393,21543.0
2019-06-14 15:35:00,135.67,135.85,135.67,135.72,21187.0,125.6208,125.7875,125.6208,125.6671,21187.0
2019-06-14 15:40:00,135.7,135.7,135.58,135.61,18202.0,125.6486,125.6486,125.5375,125.5653,18202.0
2019-06-14 15:45:00,135.6,135.67,135.6,135.63,23408.0,125.556,125.6208,125.556,125.5838,23408.0
2019-06-14 15:50:00,135.63,135.74,135.59,135.71,49090.0,125.5838,125.6856,125.5468,125.6579,49090.0
2019-06-14 15:55:00,135.7,135.83,135.62,135.64,108571.0,125.6486,125.769,125.5745,125.593,108571.0
2019-06-17 09:30:00,137.05,137.39,136.64,137.05,60159.0,126.8986,127.2134,126.519,126.8986,60159.0
2019-06-17 09:35:00,137.12,137.18,136.53,136.61,50332.0,126.9634,127.019,126.4171,126.4912,50332.0
2019-06-17 09:40:00,136.69,136.82,136.26,136.43,8261.0,126.5653,126.6856,126.1671,126.3245,8261.0
2019-06-17 09:45:00,136.55,136.55,136.14,136.14,7888.0,126.4356,126.4356,126.056,126.056,7888.0
2019-06-17 09:50:00,136.16,136.21,136.0,136.18,6732.0,126.0745,126.1208,125.9264,126.0931,6732.0
2019-06-17 09:55:00,136.16,136.2,135.88,135.93,12342.0,126.0745,126.1116,125.8153,125.8616,12342.0
2019-06-17 10:00:00,135.89,136.04,135.83,135.94,12711.0,125.8245,125.9634,125.769,125.8708,12711.0
2019-06-17 10:05:00,135.88,136.0,135.88,135.94,4623.0,125.8153,125.9264,125.8153,125.8708,4623.0
2019-06-17 10:10:00,135.94,136.14,135.93,135.98,7287.0,125.8708,126.056,125.8616,125.9079,7287.0
2019-06-17 10:15:00,135.97,136.18,135.97,136.14,5795.0,125.8986,126.0931,125.8986,126.056,5795.0
2019-06-17 10:20:00,136.16,136.35,136.06,136.32,6417.0,126.0745,126.2505,125.9819,126.2227,6417.0
2019-06-17 10:25:00,136.35,136.35,136.15,136.15,6620.0,126.2505,126.2505,126.0653,126.0653,6620.0
2019-06-17 10:30:00,136.14,136.17,136.02,136.16,8961.0,126.056,126.0838,125.9449,126.0745,8961.0
2019-06-17 10:35:00,136.17,136.24,136.07,136.24,5831.0,126.0838,126.1486,125.9912,126.1486,5831.0
2019-06-17 10:40:00,136.24,136.24,136.01,136.05,8010.0,126.1486,126.1486,125.9356,125.9727,8010.0
2019-06-17 10:45:00,136.03,136.08,135.93,136.02,10035.0,125.9542,126.0005,125.8616,125.9449,10035.0
2019-06-17 10:50:00,136.0,136.16,135.99,136.13,4883.0,125.9264,126.0745,125.9171,126.0468,4883.0
2019-06-17 10:55:00,136.15,136.3,136.1,136.24,13559.0,126.0653,126.2042,126.019,126.1486,13559.0
2019-06-17 11:00:00,136.24,136.28,136.15,136.2,6225.0,126.1486,126.1856,126.0653,126.1116,6225.0
2019-06-17 11:05:00,136.14,136.17,136.04,136.16,3218.0,126.056,126.0838,125.9634,126.0745,3218.0
2019-06-17 11:10:00,136.15,136.21,136.01,136.01,5745.0,126.0653,126.1208,125.9356,125.9356,5745.0
2019-06-17 11:15:00,136.05,136.17,136.03,136.1,5574.0,125.9727,126.0838,125.9542,126.019,5574.0
2019-06-17 11:20:00,136.13,136.27,136.09,136.22,6101.0,126.0468,126.1764,126.0097,126.1301,6101.0
2019-06-17 11:25:00,136.21,136.35,136.2,136.25,6409.0,126.1208,126.2505,126.1116,126.1579,6409.0
2019-06-17 11:30:00,136.24,136.4,136.24,136.34,10958.0,126.1486,126.2968,126.1486,126.2412,10958.0
2019-06-17 11:35:00,136.32,136.34,136.25,136.31,5500.0,126.2227,126.2412,126.1579,126.2134,5500.0
2019-06-17 11:40:00,136.32,136.33,136.19,136.27,7401.0,126.2227,126.2319,126.1023,126.1764,7401.0
2019-06-17 11:45:00,136.25,136.41,136.23,136.34,6707.0,126.1579,126.306,126.1393,126.2412,6707.0
2019-06-17 11:50:00,136.31,136.31,136.21,136.21,7415.0,126.2134,126.2134,126.1208,126.1208,7415.0
2019-06-17 11:55:00,136.24,136.28,136.19,136.2,27617.0,126.1486,126.1856,126.1023,126.1116,27617.0
2019-06-17 12:00:00,136.18,136.18,136.02,136.03,6717.0,126.0931,126.0931,125.9449,125.9542,6717.0
2019-06-17 12:05:00,136.05,136.21,136.05,136.15,8925.0,125.9727,126.1208,125.9727,126.0653,8925.0
2019-06-17 12:10:00,136.17,136.17,136.05,136.13,8515.0,126.0838,126.0838,125.9727,126.0468,8515.0
2019-06-17 12:15:00,136.13,136.2,136.1,136.19,5961.0,126.0468,126.1116,126.019,126.1023,5961.0
2019-06-17 12:20:00,136.19,136.23,136.14,136.14,3835.0,126.1023,126.1393,126.056,126.056,3835.0
2019-06-17 12:25:00,136.15,136.18,136.09,136.18,4747.0,126.0653,126.0931,126.0097,126.0931,4747.0
2019-06-17 12:30:00,136.17,136.27,136.16,136.24,5257.0,126.0838,126.1764,126.0745,126.1486,5257.0
2019-06-17 12:35:00,136.24,136.31,136.24,136.29,4618.0,126.1486,126.2134,126.1486,126.1949,4618.0
2019-06-17 12:40:00,136.31,136.34,136.26,136.31,3169.0,126.2134,126.2412,126.1671,126.2134,3169.0
2019-06-17 12:45:00,136.33,136.37,136.28,136.33,2919.0,126.2319,126.269,126.1856,126.2319,2919.0
2019-06-17 12:50:00,136.32,136.34,136.23,136.26,10425.0,126.2227,126.2412,126.1393,126.1671,10425.0
2019-06-17 12:55:00,136.25,136.31,136.24,136.24,6593.0,126.1579,126.2134,126.1486,126.1486,6593.0
2019-06-17 13:00:00,136.24,136.35,136.22,136.22,85512.0,126.1486,126.2505,126.1301,126.1301,85512.0
2019-06-17 13:05:00,136.22,136.37,136.21,136.33,5239.0,126.1301,126.269,126.1208,126.2319,5239.0
2019-06-17 13:10:00,136.32,136.35,136.3,136.33,7200.0,126.2227,126.2505,126.2042,126.2319,7200.0
2019-06-17 13:15:00,136.31,136.36,136.3,136.36,4087.0,126.2134,126.2597,126.2042,126.2597,4087.0
2019-06-17 13:20:00,136.38,136.42,136.3,136.31,14426.0,126.2782,126.3153,126.2042,126.2134,14426.0
2019-06-17 13:25:00,136.3,136.3,136.24,136.24,2268.0,126.2042,126.2042,126.1486,126.1486,2268.0
2019-06-17 13:30:00,136.25,136.32,136.25,136.31,3971.0,126.1579,126.2227,126.1579,126.2134,3971.0
2019-06-17 13:35:00,136.32,136.36,136.3,136.31,17520.0,126.2227,126.2597,126.2042,126.2134,17520.0
2019-06-17 13:40:00,136.35,136.4,136.32,136.35,10356.0,126.2505,126.2968,126.2227,126.2505,10356.0
2019-06-17 13:45:00,136.36,136.37,136.27,136.31,11858.0,126.2597,126.269,126.1764,126.2134,11858.0
2019-06-17 13:50:00,136.32,136.32,136.25,136.27,4269.0,126.2227,126.2227,126.1579,126.1764,4269.0
2019-06-17 13:55:00,136.28,136.29,136.23,136.29,1975.0,126.1856,126.1949,126.1393,126.1949,1975.0
2019-06-17 14:00:00,136.28,136.34,136.26,136.27,5681.0,126.1856,126.2412,126.1671,126.1764,5681.0
2019-06-17 14:05:00,136.26,136.26,136.2,136.21,3476.0,126.1671,126.1671,126.1116,126.1208,3476.0
2019-06-17 14:10:00,136.21,136.25,136.15,136.18,4250.0,126.1208,126.1579,126.0653,126.0931,4250.0
2019-06-17 14:15:00,136.2,136.27,136.18,136.26,4075.0,126.1116,126.1764,126.0931,126.1671,4075.0
2019-06-17 14:20:00,136.24,136.33,136.22,136.26,6271.0,126.1486,126.2319,126.1301,126.1671,6271.0
2019-06-17 14:25:00,136.26,136.27,136.19,136.21,13638.0,126.1671,126.1764,126.1023,126.1208,13638.0
2019-06-17 14:30:00,136.21,136.29,136.21,136.26,6649.0,126.1208,126.1949,126.1208,126.1671,6649.0
2019-06-17 14:35:00,136.29,136.33,136.23,136.28,9367.0,126.1949,126.2319,126.1393,126.1856,9367.0
2019-06-17 14:40:00,136.28,136.28,136.19,136.19,13651.0,126.1856,126.1856,126.1023,126.1023,13651.0
2019-06-17 14:45:00,136.16,136.16,136.09,136.15,4058.0,126.0745,126.0745,126.0097,126.0653,4058.0
2019-06-17 14:50:00,136.15,136.15,136.06,136.1,4152.0,126.0653,126.0653,125.9819,126.019,4152.0
2019-06-17 14:55:00,136.1,136.12,136.09,136.11,3589.0,126.019,126.0375,126.0097,126.0282,3589.0
2019-06-17 15:00:00,136.12,136.12,136.04,136.08,7685.0,126.0375,126.0375,125.9634,126.0005,7685.0
2019-06-17 15:05:00,136.1,136.18,136.1,136.16,5025.0,126.019,126.0931,126.019,126.0745,5025.0
2019-06-17 15:10:00,136.18,136.18,136.05,136.05,5977.0,126.0931,126.0931,125.9727,125.9727,5977.0
2019-06-17 15:15:00,136.06,136.07,136.03,136.07,8218.0,125.9819,125.9912,125.9542,125.9912,8218.0
2019-06-17 15:20:00,136.08,136.09,136.05,136.07,5974.0,126.0005,126.0097,125.9727,125.9912,5974.0
2019-06-17 15:25:00,136.09,136.13,136.08,136.1,8654.0,126.0097,126.0468,126.0005,126.019,8654.0
2019-06-17 15:30:00,136.1,136.12,136.05,136.08,12561.0,126.019,126.0375,125.9727,126.0005,12561.0
2019-06-17 15:35:00,136.07,136.1,136.02,136.03,12882.0,125.9912,126.019,125.9449,125.9542,12882.0
2019-06-17 15:40:00,136.02,136.03,135.9,135.9,16041.0,125.9449,125.9542,125.8338,125.8338,16041.0
2019-06-17 15:45:00,135.9,135.98,135.86,135.86,12701.0,125.8338,125.9079,125.7968,125.7968,12701.0
2019-06-17 15:50:00,135.86,135.87,135.77,135.8,23593.0,125.7968,125.806,125.7134,125.7412,23593.0
2019-06-17 15:55:00,135.81,135.89,135.74,135.87,81432.0,125.7505,125.8245,125.6856,125.806,81432.0
2019-06-18 09:30:00,136.48,136.48,135.91,136.34,26440.0,126.3708,126.3708,125.843,126.2412,26440.0
2019-06-18 09:35:00,136.18,136.79,136.17,136.43,11709.0,126.0931,126.6579,126.0838,126.3245,11709.0
2019-06-18 09:40:00,136.43,136.7,136.21,136.26,20798.0,126.3245,126.5745,126.1208,126.1671,20798.0
2019-06-18 09:45:00,136.22,136.47,136.21,136.4,22630.0,126.1301,126.3616,126.1208,126.2968,22630.0
2019-06-18 09:50:00,136.33,136.33,136.02,136.13,19915.0,126.2319,126.2319,125.9449,126.0468,19915.0
2019-06-18 09:55:00,136.21,136.29,135.93,136.0,10934.0,126.1208,126.1949,125.8616,125.9264,10934.0
2019-06-18 10:00:00,135.99,136.38,135.95,136.29,15363.0,125.9171,126.2782,125.8801,126.1949,15363.0
2019-06-18 10:05:00,136.25,136.27,135.99,136.0,5313.0,126.1579,126.1764,125.9171,125.9264,5313.0
2019-06-18 10:10:00,135.99,136.1,135.9,135.94,7760.0,125.9171,126.019,125.8338,125.8708,7760.0
2019-06-18 10:15:00,135.94,135.96,135.74,135.76,10236.0,125.8708,125.8893,125.6856,125.7042,10236.0
2019-06-18 10:20:00,135.78,135.98,135.78,135.93,10962.0,125.7227,125.9079,125.7227,125.8616,10962.0
2019-06-18 10:25:00,135.94,135.99,135.83,135.97,11479.0,125.8708,125.9171,125.769,125.8986,11479.0
2019-06-18 10:30:00,136.01,136.2,136.01,136.13,7126.0,125.9356,126.1116,125.9356,126.0468,7126.0
2019-06-18 10:35:00,136.12,136.26,136.08,136.18,5331.0,126.0375,126.1671,126.0005,126.0931,5331.0
2019-06-18 10:40:00,136.17,136.32,136.16,136.32,6956.0,126.0838,126.2227,126.0745,126.2227,6956.0
2019-06-18 10:45:00,136.27,136.36,136.26,136.26,4180.0,126.1764,126.2597,126.1671,126.1671,4180.0
2019-06-18 10:50:00,136.28,136.37,136.27,136.34,14435.0,126.1856,126.269,126.1764,126.2412,14435.0
2019-06-18 10:55:00,136.36,136.38,136.28,136.37,16869.0,126.2597,126.2782,126.1856,126.269,16869.0
2019-06-18 11:00:00,136.34,136.47,136.3,136.3,8754.0,126.2412,126.3616,126.2042,126.2042,8754.0
2019-06-18 11:05:00,136.29,136.43,136.24,136.24,5163.0,126.1949,126.3245,126.1486,126.1486,5163.0
2019-06-18 11:10:00,136.25,136.33,136.21,136.33,5113.0,126.1579,126.2319,126.1208,126.2319,5113.0
2019-06-18 11:15:00,136.32,136.38,136.27,136.32,4700.0,126.2227,126.2782,126.1764,126.2227,4700.0
2019-06-18 11:20:00,136.28,136.37,136.12,136.12,7917.0,126.1856,126.269,126.0375,126.0375,7917.0
2019-06-18 11:25:00,136.16,136.35,136.16,136.3,9144.0,126.0745,126.2505,126.0745,126.2042,9144.0
2019-06-18 11:30:00,136.25,136.42,136.23,136.29,5845.0,126.1579,126.3153,126.1393,126.1949,5845.0
2019-06-18 11:35:00,136.32,136.45,136.3,136.42,6863.0,126.2227,126.3431,126.2042,126.3153,6863.0
2019-06-18 11:40:00,136.4,136.42,136.33,136.36,3961.0,126.2968,126.3153,126.2319,126.2597,3961.0
2019-06-18 11:45:00,136.37,136.43,136.34,136.34,7015.0,126.269,126.3245,126.2412,126.2412,7015.0
2019-06-18 11:50:00,136.34,136.36,136.26,136.29,8869.0,126.2412,126.2597,126.1671,126.1949,8869.0
2019-06-18 11:55:00,136.31,136.36,136.2,136.27,3418.0,126.2134,126.2597,126.1116,126.1764,3418.0
2019-06-18 12:00:00,136.28,136.33,136.24,136.33,4151.0,126.1856,126.2319,126.1486,126.2319,4151.0
2019-06-18 12:05:00,136.31,136.33,136.21,136.24,4442.0,126.2134,126.2319,126.1208,126.1486,4442.0
2019-06-18 12:10:00,136.25,136.25,136.08,136.1,2400.0,126.1579,126.1579,126.0005,126.019,2400.0
2019-06-18 12:15:00,136.16,136.35,136.16,136.27,5875.0,126.0745,126.2505,126.0745,126.1764,5875.0
2019-06-18 12:20:00,136.3,136.38,136.25,136.36,9002.0,126.2042,126.2782,126.1579,126.2597,9002.0
2019-06-18 12:25:00,136.36,136.45,136.31,136.45,8974.0,126.2597,126.3431,126.2134,126.3431,8974.0
2019-06-18 12:30:00,136.46,136.47,136.4,136.46,6320.0,126.3523,126.3616,126.2968,126.3523,6320.0
2019-06-18 12:35:00,136.46,136.49,136.38,136.44,13412.0,126.3523,126.3801,126.2782,126.3338,13412.0
2019-06-18 12:40:00,136.47,136.57,136.44,136.48,13175.0,126.3616,126.4542,126.3338,126.3708,13175.0
2019-06-18 12:45:00,136.45,136.57,136.37,136.45,5027.0,126.3431,126.4542,126.269,126.3431,5027.0
2019-06-18 12:50:00,136.51,136.55,136.49,136.53,3565.0,126.3986,126.4356,126.3801,126.4171,3565.0
2019-06-18 12:55:00,136.51,136.57,136.47,136.53,6299.0,126.3986,126.4542,126.3616,126.4171,6299.0
2019-06-18 13:00:00,136.51,136.56,136.45,136.5,5490.0,126.3986,126.4449,126.3431,126.3893,5490.0
2019-06-18 13:05:00,136.44,136.53,136.4,136.45,12818.0,126.3338,126.4171,126.2968,126.3431,12818.0
2019-06-18 13:10:00,136.49,136.58,136.49,136.55,3825.0,126.3801,126.4634,126.3801,126.4356,3825.0
2019-06-18 13:15:00,136.57,136.71,136.48,136.5,36471.0,126.4542,126.5838,126.3708,126.3893,36471.0
2019-06-18 13:20:00,136.49,136.57,136.48,136.55,8772.0,126.3801,126.4542,126.3708,126.4356,8772.0
2019-06-18 13:25:00,136.55,136.56,136.49,136.51,6873.0,126.4356,126.4449,126.3801,126.3986,6873.0
2019-06-18 13:30:00,136.51,136.67,136.51,136.51,7775.0,126.3986,126.5468,126.3986,126.3986,7775.0
2019-06-18 13:35:00,136.53,136.63,136.53,136.58,7006.0,126.4171,126.5097,126.4171,126.4634,7006.0
2019-06-18 13:40:00,136.56,136.62,136.45,136.52,19072.0,126.4449,126.5005,126.3431,126.4079,19072.0
2019-06-18 13:45:00,136.52,136.56,136.5,136.54,3880.0,126.4079,126.4449,126.3893,126.4264,3880.0
2019-06-18 13:50:00,136.58,136.64,136.56,136.64,4032.0,126.4634,126.519,126.4449,126.519,4032.0
2019-06-18 13:55:00,136.66,136.71,136.56,136.69,11026.0,126.5375,126.5838,126.4449,126.5653,11026.0
2019-06-18 14:00:00,136.71,136.82,136.7,136.75,15091.0,126.5838,126.6856,126.5745,126.6208,15091.0
2019-06-18 14:05:00,136.71,136.78,136.62,136.77,14078.0,126.5838,126.6486,126.5005,126.6393,14078.0
2019-06-18 14:10:00,136.77,136.77,136.67,136.71,8175.0,126.6393,126.6393,126.5468,126.5838,8175.0
2019-06-18 14:15:00,136.71,136.77,136.67,136.71,8659.0,126.5838,126.6393,126.5468,126.5838,8659.0
2019-06-18 14:20:00,136.73,136.81,136.73,136.79,14876.0,126.6023,126.6764,126.6023,126.6579,14876.0
2019-06-18 14:25:00,136.78,136.83,136.77,136.78,4623.0,126.6486,126.6949,126.6393,126.6486,4623.0
2019-06-18 14:30:00,136.78,136.89,136.76,136.88,9195.0,126.6486,126.7505,126.6301,126.7412,9195.0
2019-06-18 14:35:00,136.87,136.87,136.75,136.79,5648.0,126.7319,126.7319,126.6208,126.6579,5648.0
2019-06-18 14:40:00,136.79,136.88,136.74,136.88,35231.0,126.6579,126.7412,126.6116,126.7412,35231.0
2019-06-18 14:45:00,136.86,136.86,136.72,136.77,30523.0,126.7227,126.7227,126.5931,126.6393,30523.0
2019-06-18 14:50:00,136.81,136.83,136.71,136.71,29128.0,126.6764,126.6949,126.5838,126.5838,29128.0
2019-06-18 14:55:00,136.72,136.81,136.63,136.67,29379.0,126.5931,126.6764,126.5097,126.5468,29379.0
2019-06-18 15:00:00,136.64,136.74,136.55,136.66,58417.0,126.519,126.6116,126.4356,126.5375,58417.0
2019-06-18 15:05:00,136.62,136.72,136.6,136.66,22136.0,126.5005,126.5931,126.4819,126.5375,22136.0
2019-06-18 15:10:00,136.66,136.83,136.66,136.73,45429.0,126.5375,126.6949,126.5375,126.6023,45429.0
2019-06-18 15:15:00,136.74,136.78,136.62,136.77,19600.0,126.6116,126.6486,126.5005,126.6393,19600.0
2019-06-18 15:20:00,136.74,136.82,136.64,136.74,45964.0,126.6116,126.6856,126.519,126.6116,45964.0
2019-06-18 15:25:00,136.71,136.72,136.58,136.61,8211.0,126.5838,126.5931,126.4634,126.4912,8211.0
2019-06-18 15:30:00,136.59,136.6,136.43,136.57,28898.0,126.4727,126.4819,126.3245,126.4542,28898.0
2019-06-18 15:35:00,136.58,136.69,136.58,136.59,14747.0,126.4634,126.5653,126.4634,126.4727,14747.0
2019-06-18 15:40:00,136.61,136.76,136.57,136.75,23466.0,126.4912,126.6301,126.4542,126.6208,23466.0
2019-06-18 15:45:00,136.76,136.9,136.74,136.84,29098.0,126.6301,126.7597,126.6116,126.7042,29098.0
2019-06-18 15:50:00,136.84,136.91,136.71,136.81,42039.0,126.7042,126.769,126.5838,126.6764,42039.0
2019-06-18 15:55:00,136.78,137.12,136.74,137.04,146191.0,126.6486,126.9634,126.6116,126.8893,146191.0
2019-06-19 09:30:00,137.05,137.24,136.22,136.22,16437.0,126.8986,127.0745,126.1301,126.1301,16437.0
2019-06-19 09:35:00,136.25,136.45,135.79,135.98,16635.0,126.1579,126.3431,125.7319,125.9079,16635.0
2019-06-19 09:40:00,135.77,135.99,135.7,135.85,19610.0,125.7134,125.9171,125.6486,125.7875,19610.0
2019-06-19 09:45:00,135.88,135.93,135.67,135.7,13399.0,125.8153,125.8616,125.6208,125.6486,13399.0
2019-06-19 09:50:00,135.73,136.04,135.72,135.95,10692.0,125.6764,125.9634,125.6671,125.8801,10692.0
2019-06-19 09:55:00,135.95,136.26,135.89,136.26,14213.0,125.8801,126.1671,125.8245,126.1671,14213.0
2019-06-19 10:00:00,136.18,136.36,136.12,136.36,9701.0,126.0931,126.2597,126.0375,126.2597,9701.0
2019-06-19 10:05:00,136.31,136.46,136.12,136.41,11224.0,126.2134,126.3523,126.0375,126.306,11224.0
2019-06-19 10:10:00,136.4,136.64,136.4,136.61,4038.0,126.2968,126.519,126.2968,126.4912,4038.0
2019-06-19 10:15:00,136.53,136.56,136.37,136.44,5855.0,126.4171,126.4449,126.269,126.3338,5855.0
2019-06-19 10:20:00,136.48,136.57,136.39,136.39,3415.0,126.3708,126.4542,126.2875,126.2875,3415.0
2019-06-19 10:25:00,136.44,136.49,136.26,136.4,8781.0,126.3338,126.3801,126.1671,126.2968,8781.0
2019-06-19 10:30:00,136.34,136.38,136.22,136.32,10224.0,126.2412,126.2782,126.1301,126.2227,10224.0
2019-06-19 10:35:00,136.31,136.54,136.3,136.54,5229.0,126.2134,126.4264,126.2042,126.4264,5229.0
2019-06-19 10:40:00,136.51,136.57,136.32,136.53,3649.0,126.3986,126.4542,126.2227,126.4171,3649.0
2019-06-19 10:45:00,136.55,136.63,136.53,136.62,2638.0,126.4356,126.5097,126.4171,126.5005,2638.0
2019-06-19 10:50:00,136.58,136.67,136.57,136.63,1328.0,126.4634,126.5468,126.4542,126.5097,1328.0
2019-06-19 10:55:00,136.6,136.72,136.56,136.63,13250.0,126.4819,126.5931,126.4449,126.5097,13250.0
2019-06-19 11:00:00,136.6,136.72,136.58,136.67,10449.0,126.4819,126.5931,126.4634,126.5468,10449.0
2019-06-19 11:05:00,136.62,136.7,136.53,136.53,20252.0,126.5005,126.5745,126.4171,126.4171,20252.0
2019-06-19 11:10:00,136.56,136.76,136.55,136.73,5961.0,126.4449,126.6301,126.4356,126.6023,5961.0
2019-06-19 11:15:00,136.74,136.88,136.66,136.86,4807.0,126.6116,126.7412,126.5375,126.7227,4807.0
2019-06-19 11:20:00,136.87,136.97,136.86,136.93,4429.0,126.7319,126.8245,126.7227,126.7875,4429.0
2019-06-19 11:25:00,136.89,136.99,136.87,136.92,4147.0,126.7505,126.8431,126.7319,126.7782,4147.0
2019-06-19 11:30:00,136.9,136.93,136.77,136.83,7019.0,126.7597,126.7875,126.6393,126.6949,7019.0
2019-06-19 11:35:00,136.84,136.84,136.77,136.81,3125.0,126.7042,126.7042,126.6393,126.6764,3125.0
2019-06-19 11:40:00,136.75,136.86,136.75,136.78,3120.0,126.6208,126.7227,126.6208,126.6486,3120.0
2019-06-19 11:45:00,136.79,136.83,136.72,136.72,7723.0,126.6579,126.6949,126.5931,126.5931,7723.0
2019-06-19 11:50:00,136.76,136.82,136.71,136.76,5932.0,126.6301,126.6856,126.5838,126.6301,5932.0
2019-06-19 11:55:00,136.75,136.8,136.7,136.72,3586.0,126.6208,126.6671,126.5745,126.5931,3586.0
2019-06-19 12:00:00,136.74,136.74,136.57,136.58,4108.0,126.6116,126.6116,126.4542,126.4634,4108.0
2019-06-19 12:05:00,136.61,136.61,136.47,136.56,4176.0,126.4912,126.4912,126.3616,126.4449,4176.0
2019-06-19 12:10:00,136.53,136.7,136.53,136.66,2627.0,126.4171,126.5745,126.4171,126.5375,2627.0
2019-06-19 12:15:00,136.64,136.71,136.58,136.64,11880.0,126.519,126.5838,126.4634,126.519,11880.0
2019-06-19 12:20:00,136.63,136.74,136.6,136.74,10513.0,126.5097,126.6116,126.4819,126.6116,10513.0
2019-06-19 12:25:00,136.72,136.91,136.67,136.91,4979.0,126.5931,126.769,126.5468,126.769,4979.0
2019-06-19 12:30:00,136.92,136.92,136.73,136.82,4128.0,126.7782,126.7782,126.6023,126.6856,4128.0
2019-06-19 12:35:00,136.81,136.83,136.72,136.76,1500.0,126.6764,126.6949,126.5931,126.6301,1500.0
2019-06-19 12:40:00,136.74,136.83,136.71,136.76,4025.0,126.6116,126.6949,126.5838,126.6301,4025.0
2019-06-19 12:45:00,136.78,136.85,136.78,136.81,1260.0,126.6486,126.7134,126.6486,126.6764,1260.0
2019-06-19 12:50:00,136.76,136.86,136.76,136.86,2800.0,126.6301,126.7227,126.6301,126.7227,2800.0
2019-06-19 12:55:00,136.89,136.89,136.79,136.83,2300.0,126.7505,126.7505,126.6579,126.6949,2300.0
2019-06-19 13:00:00,136.79,136.83,136.71,136.71,2000.0,126.6579,126.6949,126.5838,126.5838,2000.0
2019-06-19 13:05:00,136.7,136.82,136.66,136.78,6221.0,126.5745,126.6856,126.5375,126.6486,6221.0
2019-06-19 13:10:00,136.78,136.79,136.69,136.69,4011.0,126.6486,126.6579,126.5653,126.5653,4011.0
2019-06-19 13:15:00,136.69,136.83,136.69,136.77,15300.0,126.5653,126.6949,126.5653,126.6393,15300.0
2019-06-19 13:20:00,136.76,136.8,136.69,136.77,13827.0,126.6301,126.6671,126.5653,126.6393,13827.0
2019-06-19 13:25:00,136.78,136.83,136.75,136.83,3963.0,126.6486,126.6949,126.6208,126.6949,3963.0
2019-06-19 13:30:00,136.81,136.88,136.79,136.82,5240.0,126.6764,126.7412,126.6579,126.6856,5240.0
2019-06-19 13:35:00,136.8,136.87,136.79,136.84,3531.0,126.6671,126.7319,126.6579,126.7042,3531.0
2019-06-19 13:40:00,136.85,136.91,136.79,136.91,5375.0,126.7134,126.769,126.6579,126.769,5375.0
2019-06-19 13:45:00,136.91,136.91,136.81,136.85,2840.0,126.769,126.769,126.6764,126.7134,2840.0
2019-06-19 13:50:00,136.87,136.93,136.84,136.89,5591.0,126.7319,126.7875,126.7042,126.7505,5591.0
2019-06-19 13:55:00,136.89,136.91,136.75,136.83,6302.0,126.7505,126.769,126.6208,126.6949,6302.0
2019-06-19 14:00:00,136.92,137.5,136.62,137.5,24902.0,126.7782,127.3153,126.5005,127.3153,24902.0
2019-06-19 14:05:00,137.6,137.76,137.42,137.52,8555.0,127.4079,127.556,127.2412,127.3338,8555.0
2019-06-19 14:10:00,137.44,137.58,137.31,137.46,8290.0,127.2597,127.3894,127.1394,127.2782,8290.0
2019-06-19 14:15:00,137.41,137.59,137.38,137.47,6798.0,127.2319,127.3986,127.2042,127.2875,6798.0
2019-06-19 14:20:00,137.46,137.5,137.4,137.46,7536.0,127.2782,127.3153,127.2227,127.2782,7536.0
2019-06-19 14:25:00,137.43,137.64,137.43,137.61,7064.0,127.2505,127.4449,127.2505,127.4171,7064.0
2019-06-19 14:30:00,137.61,137.83,137.54,137.68,10291.0,127.4171,127.6208,127.3523,127.4819,10291.0
2019-06-19 14:35:00,137.67,137.71,137.42,137.51,7740.0,127.4727,127.5097,127.2412,127.3245,7740.0
2019-06-19 14:40:00,137.4,137.74,137.37,137.69,10064.0,127.2227,127.5375,127.1949,127.4912,10064.0
2019-06-19 14:45:00,137.71,137.77,137.52,137.58,5760.0,127.5097,127.5653,127.3338,127.3894,5760.0
2019-06-19 14:50:00,137.57,137.8,137.54,137.77,10956.0,127.3801,127.5931,127.3523,127.5653,10956.0
2019-06-19 14:55:00,137.75,137.83,137.7,137.83,5477.0,127.5468,127.6208,127.5005,127.6208,5477.0
2019-06-19 15:00:00,137.81,137.98,137.79,137.97,20112.0,127.6023,127.7597,127.5838,127.7505,20112.0
2019-06-19 15:05:00,137.97,137.97,137.84,137.89,14497.0,127.7505,127.7505,127.6301,127.6764,14497.0
2019-06-19 15:10:00,137.94,138.14,137.89,138.11,35216.0,127.7227,127.9079,127.6764,127.8801,35216.0
2019-06-19 15:15:00,138.1,138.1,137.96,138.03,16568.0,127.8708,127.8708,127.7412,127.806,16568.0
2019-06-19 15:20:00,138.04,138.08,137.97,138.02,11603.0,127.8153,127.8523,127.7505,127.7968,11603.0
2019-06-19 15:25:00,138.04,138.15,138.01,138.09,28913.0,127.8153,127.9171,127.7875,127.8616,28913.0
2019-06-19 15:30:00,138.07,138.24,138.07,138.22,24313.0,127.8431,128.0005,127.8431,127.9819,24313.0
2019-06-19 15:35:00,138.21,138.23,138.06,138.11,45083.0,127.9727,127.9912,127.8338,127.8801,45083.0
2019-06-19 15:40:00,138.11,138.34,138.09,138.22,41195.0,127.8801,128.0931,127.8616,127.9819,41195.0
2019-06-19 15:45:00,138.22,138.37,138.22,138.31,28374.0,127.9819,128.1208,127.9819,128.0653,28374.0
2019-06-19 15:50:00,138.29,138.49,138.25,138.44,46019.0,128.0468,128.2319,128.0097,128.1857,46019.0
2019-06-19 15:55:00,138.42,138.47,138.18,138.18,96327.0,128.1671,128.2134,127.9449,127.9449,96327.0
2019-06-20 09:30:00,139.0,139.0,138.09,138.45,20554.0,128.7042,128.7042,127.8616,128.1949,20554.0
2019-06-20 09:35:00,138.39,138.49,138.15,138.49,5967.0,128.1394,128.2319,127.9171,128.2319,5967.0
2019-06-20 09:40:00,138.44,138.81,138.42,138.47,13925.0,128.1857,128.5282,128.1671,128.2134,13925.0
2019-06-20 09:45:00,138.52,138.61,138.31,138.4,11008.0,128.2597,128.3431,128.0653,128.1486,11008.0
2019-06-20 09:50:00,138.39,138.75,138.39,138.75,7379.0,128.1394,128.4727,128.1394,128.4727,7379.0
2019-06-20 09:55:00,138.76,138.82,138.55,138.68,6354.0,128.4819,128.5375,128.2875,128.4079,6354.0
2019-06-20 10:00:00,138.67,138.96,138.66,138.96,24010.0,128.3986,128.6671,128.3894,128.6671,24010.0
2019-06-20 10:05:00,138.95,139.0,138.66,138.68,14384.0,128.6579,128.7042,128.3894,128.4079,14384.0
2019-06-20 10:10:00,138.74,139.02,138.72,138.85,8848.0,128.4634,128.7227,128.4449,128.5653,8848.0
2019-06-20 10:15:00,138.83,138.83,138.57,138.63,7417.0,128.5468,128.5468,128.306,128.3616,7417.0
2019-06-20 10:20:00,138.62,138.81,138.59,138.81,3250.0,128.3523,128.5282,128.3245,128.5282,3250.0
2019-06-20 10:25:00,138.82,138.93,138.74,138.77,11087.0,128.5375,128.6394,128.4634,128.4912,11087.0
2019-06-20 10:30:00,138.79,138.96,138.78,138.85,5977.0,128.5097,128.6671,128.5005,128.5653,5977.0
2019-06-20 10:35:00,138.84,138.85,138.6,138.66,5819.0,128.556,128.5653,128.3338,128.3894,5819.0
2019-06-20 10:40:00,138.66,138.85,138.64,138.85,5918.0,128.3894,128.5653,128.3708,128.5653,5918.0
2019-06-20 10:45:00,138.82,138.82,138.62,138.63,9089.0,128.5375,128.5375,128.3523,128.3616,9089.0
2019-06-20 10:50:00,138.63,138.87,138.61,138.84,6630.0,128.3616,128.5838,128.3431,128.556,6630.0
2019-06-20 10:55:00,138.82,138.82,138.62,138.62,10525.0,128.5375,128.5375,128.3523,128.3523,10525.0
2019-06-20 11:00:00,138.62,138.72,138.44,138.47,30475.0,128.3523,128.4449,128.1857,128.2134,30475.0
2019-06-20 11:05:00,138.44,138.44,138.29,138.38,2297.0,128.1857,128.1857,128.0468,128.1301,2297.0
2019-06-20 11:10:00,138.37,138.52,138.35,138.46,3907.0,128.1208,128.2597,128.1023,128.2042,3907.0
2019-06-20 11:15:00,138.41,138.45,138.34,138.41,8456.0,128.1579,128.1949,128.0931,128.1579,8456.0
2019-06-20 11:20:00,138.38,138.4,138.3,138.36,3440.0,128.1301,128.1486,128.056,128.1116,3440.0
2019-06-20 11:25:00,138.38,138.46,138.32,138.37,5487.0,128.1301,128.2042,128.0745,128.1208,5487.0
2019-06-20 11:30:00,138.35,138.4,138.18,138.19,6971.0,128.1023,128.1486,127.9449,127.9542,6971.0
2019-06-20 11:35:00,138.2,138.26,138.17,138.22,5328.0,127.9634,128.019,127.9356,127.9819,5328.0
2019-06-20 11:40:00,138.22,138.34,138.17,138.34,10698.0,127.9819,128.0931,127.9356,128.0931,10698.0
2019-06-20 11:45:00,138.34,138.48,138.33,138.45,7214.0,128.0931,128.2227,128.0838,128.1949,7214.0
2019-06-20 11:50:00,138.45,138.48,138.43,138.44,3825.0,128.1949,128.2227,128.1764,128.1857,3825.0
2019-06-20 11:55:00,138.44,138.53,138.44,138.52,6037.0,128.1857,128.269,128.1857,128.2597,6037.0
2019-06-20 12:00:00,138.49,138.62,138.44,138.62,8123.0,128.2319,128.3523,128.1857,128.3523,8123.0
2019-06-20 12:05:00,138.61,138.64,138.57,138.59,6056.0,128.3431,128.3708,128.306,128.3245,6056.0
2019-06-20 12:10:00,138.59,138.62,138.37,138.42,11611.0,128.3245,128.3523,128.1208,128.1671,11611.0
2019-06-20 12:15:00,138.39,138.39,138.1,138.13,8091.0,128.1394,128.1394,127.8708,127.8986,8091.0
2019-06-20 12:20:00,138.15,138.52,138.11,138.52,6660.0,127.9171,128.2597,127.8801,128.2597,6660.0
2019-06-20 12:25:00,138.52,138.66,138.49,138.53,7121.0,128.2597,128.3894,128.2319,128.269,7121.0
2019-06-20 12:30:00,138.53,138.59,138.45,138.53,6900.0,128.269,128.3245,128.1949,128.269,6900.0
2019-06-20 12:35:00,138.54,138.58,138.42,138.44,5294.0,128.2782,128.3153,128.1671,128.1857,5294.0
2019-06-20 12:40:00,138.44,138.53,138.43,138.5,3439.0,128.1857,128.269,128.1764,128.2412,3439.0
2019-06-20 12:45:00,138.5,138.54,138.45,138.54,8456.0,128.2412,128.2782,128.1949,128.2782,8456.0
2019-06-20 12:50:00,138.55,138.59,138.48,138.55,8389.0,128.2875,128.3245,128.2227,128.2875,8389.0
2019-06-20 12:55:00,138.51,138.66,138.48,138.64,9026.0,128.2505,128.3894,128.2227,128.3708,9026.0
2019-06-20 13:00:00,138.6,138.73,138.54,138.64,7671.0,128.3338,128.4542,128.2782,128.3708,7671.0
2019-06-20 13:05:00,138.64,138.78,138.64,138.71,8819.0,128.3708,128.5005,128.3708,128.4357,8819.0
2019-06-20 13:10:00,138.69,138.77,138.65,138.72,6395.0,128.4171,128.4912,128.3801,128.4449,6395.0
2019-06-20 13:15:00,138.74,138.82,138.69,138.81,10231.0,128.4634,128.5375,128.4171,128.5282,10231.0
2019-06-20 13:20:00,138.81,138.82,138.67,138.75,8576.0,128.5282,128.5375,128.3986,128.4727,8576.0
2019-06-20 13:25:00,138.75,138.87,138.73,138.82,5244.0,128.4727,128.5838,128.4542,128.5375,5244.0
2019-06-20 13:30:00,138.84,138.86,138.76,138.78,4195.0,128.556,128.5745,128.4819,128.5005,4195.0
2019-06-20 13:35:00,138.77,138.84,138.77,138.82,5148.0,128.4912,128.556,128.4912,128.5375,5148.0
2019-06-20 13:40:00,138.81,138.91,138.81,138.88,7718.0,128.5282,128.6208,128.5282,128.5931,7718.0
2019-06-20 13:45:00,138.88,138.88,138.79,138.82,7970.0,128.5931,128.5931,128.5097,128.5375,7970.0
2019-06-20 13:50:00,138.84,138.9,138.82,138.86,6209.0,128.556,128.6116,128.5375,128.5745,6209.0
2019-06-20 13:55:00,138.87,138.91,138.85,138.86,6239.0,128.5838,128.6208,128.5653,128.5745,6239.0
2019-06-20 14:00:00,138.86,138.9,138.78,138.86,14639.0,128.5745,128.6116,128.5005,128.5745,14639.0
2019-06-20 14:05:00,138.85,138.89,138.77,138.88,8439.0,128.5653,128.6023,128.4912,128.5931,8439.0
2019-06-20 14:10:00,138.85,138.88,138.77,138.86,10025.0,128.5653,128.5931,128.4912,128.5745,10025.0
2019-06-20 14:15:00,138.85,138.91,138.8,138.91,7173.0,128.5653,128.6208,128.519,128.6208,7173.0
2019-06-20 14:20:00,138.88,138.88,138.77,138.83,9755.0,128.5931,128.5931,128.4912,128.5468,9755.0
2019-06-20 14:25:00,138.85,138.86,138.72,138.73,11054.0,128.5653,128.5745,128.4449,128.4542,11054.0
2019-06-20 14:30:00,138.73,138.79,138.71,138.76,9180.0,128.4542,128.5097,128.4357,128.4819,9180.0
2019-06-20 14:35:00,138.74,138.78,138.71,138.75,8999.0,128.4634,128.5005,128.4357,128.4727,8999.0
2019-06-20 14:40:00,138.76,138.83,138.74,138.75,7665.0,128.4819,128.5468,128.4634,128.4727,7665.0
2019-06-20 14:45:00,138.76,138.79,138.73,138.74,5655.0,128.4819,128.5097,128.4542,128.4634,5655.0
2019-06-20 14:50:00,138.73,138.81,138.72,138.76,8459.0,128.4542,128.5282,128.4449,128.4819,8459.0
2019-06-20 14:55:00,138.77,138.84,138.71,138.81,5960.0,128.4912,128.556,128.4357,128.5282,5960.0
2019-06-20 15:00:00,138.8,138.84,138.76,138.82,8657.0,128.519,128.556,128.4819,128.5375,8657.0
2019-06-20 15:05:00,138.81,138.89,138.78,138.83,9023.0,128.5282,128.6023,128.5005,128.5468,9023.0
2019-06-20 15:10:00,138.84,138.92,138.84,138.86,5144.0,128.556,128.6301,128.556,128.5745,5144.0
2019-06-20 15:15:00,138.87,138.95,138.82,138.91,10929.0,128.5838,128.6579,128.5375,128.6208,10929.0
2019-06-20 15:20:00,138.89,138.89,138.85,138.85,12047.0,128.6023,128.6023,128.5653,128.5653,12047.0
2019-06-20 15:25:00,138.85,138.87,138.8,138.83,13201.0,128.5653,128.5838,128.519,128.5468,13201.0
2019-06-20 15:30:00,138.83,138.83,138.62,138.68,17917.0,128.5468,128.5468,128.3523,128.4079,17917.0
2019-06-20 15:35:00,138.68,138.76,138.67,138.73,29845.0,128.4079,128.4819,128.3986,128.4542,29845.0
2019-06-20 15:40:00,138.73,138.83,138.71,138.81,20873.0,128.4542,128.5468,128.4357,128.5282,20873.0
2019-06-20 15:45:00,138.81,138.84,138.76,138.81,26336.0,128.5282,128.556,128.4819,128.5282,26336.0
2019-06-20 15:50:00,138.82,139.0,138.81,138.99,68592.0,128.5375,128.7042,128.5282,128.6949,68592.0
2019-06-20 15:55:00,138.99,139.04,138.79,138.79,80211.0,128.6949,128.7412,128.5097,128.5097,80211.0
2019-06-21 09:30:00,139.07,139.09,138.5,138.72,189516.0,128.769,128.7875,128.2412,128.4449,189516.0
2019-06-21 09:35:00,138.73,139.03,138.71,138.93,6899.0,128.4542,128.7319,128.4357,128.6394,6899.0
2019-06-21 09:40:00,138.94,138.98,138.66,138.84,7975.0,128.6486,128.6857,128.3894,128.556,7975.0
2019-06-21 09:45:00,138.84,139.08,138.83,138.94,16166.0,128.556,128.7782,128.5468,128.6486,16166.0
2019-06-21 09:50:00,138.93,139.1,138.9,139.01,13852.0,128.6394,128.7968,128.6116,128.7134,13852.0
2019-06-21 09:55:00,138.99,139.15,138.99,139.15,5077.0,128.6949,128.8431,128.6949,128.8431,5077.0
2019-06-21 10:00:00,139.18,139.48,139.18,139.47,12248.0,128.8708,129.1486,128.8708,129.1394,12248.0
2019-06-21 10:05:00,139.49,139.78,139.4,139.64,75570.0,129.1579,129.4264,129.0745,129.2968,75570.0
2019-06-21 10:10:00,139.5,139.51,139.35,139.35,11437.0,129.1671,129.1764,129.0282,129.0282,11437.0
2019-06-21 10:15:00,139.41,139.41,139.32,139.33,7744.0,129.0838,129.0838,129.0005,129.0097,7744.0
2019-06-21 10:20:00,139.34,139.35,139.21,139.24,26768.0,129.019,129.0282,128.8986,128.9264,26768.0
2019-06-21 10:25:00,139.21,139.22,139.01,139.04,8947.0,128.8986,128.9079,128.7134,128.7412,8947.0
2019-06-21 10:30:00,139.03,139.19,138.97,139.19,3814.0,128.7319,128.8801,128.6764,128.8801,3814.0
2019-06-21 10:35:00,139.19,139.2,139.04,139.04,9166.0,128.8801,128.8894,128.7412,128.7412,9166.0
2019-06-21 10:40:00,139.07,139.16,139.03,139.09,4568.0,128.769,128.8523,128.7319,128.7875,4568.0
2019-06-21 10:45:00,139.06,139.13,139.03,139.08,5206.0,128.7597,128.8245,128.7319,128.7782,5206.0
2019-06-21 10:50:00,139.09,139.1,138.83,138.86,7880.0,128.7875,128.7968,128.5468,128.5745,7880.0
2019-06-21 10:55:00,138.86,138.89,138.72,138.75,10382.0,128.5745,128.6023,128.4449,128.4727,10382.0
2019-06-21 11:00:00,138.73,139.0,138.73,139.0,8800.0,128.4542,128.7042,128.4542,128.7042,8800.0
2019-06-21 11:05:00,139.0,139.39,139.0,139.28,6968.0,128.7042,129.0653,128.7042,128.9634,6968.0
2019-06-21 11:10:00,139.26,139.29,139.13,139.18,5671.0,128.9449,128.9727,128.8245,128.8708,5671.0
2019-06-21 11:15:00,139.17,139.23,139.14,139.23,4755.0,128.8616,128.9171,128.8338,128.9171,4755.0
2019-06-21 11:20:00,139.24,139.26,139.14,139.14,7366.0,128.9264,128.9449,128.8338,128.8338,7366.0
2019-06-21 11:25:00,139.09,139.1,138.97,139.0,3167.0,128.7875,128.7968,128.6764,128.7042,3167.0
2019-06-21 11:30:00,138.98,139.15,138.98,139.09,4642.0,128.6857,128.8431,128.6857,128.7875,4642.0
2019-06-21 11:35:00,139.11,139.15,138.93,138.93,5087.0,128.806,128.8431,128.6394,128.6394,5087.0
2019-06-21 11:40:00,138.9,139.01,138.9,138.92,6016.0,128.6116,128.7134,128.6116,128.6301,6016.0
2019-06-21 11:45:00,138.95,138.96,138.85,138.85,3567.0,128.6579,128.6671,128.5653,128.5653,3567.0
2019-06-21 11:50:00,138.85,138.85,138.77,138.81,6701.0,128.5653,128.5653,128.4912,128.5282,6701.0
2019-06-21 11:55:00,138.83,138.87,138.68,138.73,10857.0,128.5468,128.5838,128.4079,128.4542,10857.0
2019-06-21 12:00:00,138.74,138.94,138.74,138.94,5814.0,128.4634,128.6486,128.4634,128.6486,5814.0
2019-06-21 12:05:00,138.94,139.02,138.89,138.99,12184.0,128.6486,128.7227,128.6023,128.6949,12184.0
2019-06-21 12:10:00,138.95,138.97,138.84,138.89,4871.0,128.6579,128.6764,128.556,128.6023,4871.0
2019-06-21 12:15:00,138.89,138.89,138.78,138.8,7783.0,128.6023,128.6023,128.5005,128.519,7783.0
2019-06-21 12:20:00,138.82,138.82,138.75,138.78,9234.0,128.5375,128.5375,128.4727,128.5005,9234.0
2019-06-21 12:25:00,138.78,138.94,138.77,138.93,3688.0,128.5005,128.6486,128.4912,128.6394,3688.0
2019-06-21 12:30:00,138.94,138.94,138.8,138.83,4613.0,128.6486,128.6486,128.519,128.5468,4613.0
2019-06-21 12:35:00,138.81,138.87,138.71,138.83,8270.0,128.5282,128.5838,128.4357,128.5468,8270.0
2019-06-21 12:40:00,138.86,138.86,138.77,138.82,13999.0,128.5745,128.5745,128.4912,128.5375,13999.0
2019-06-21 12:45:00,138.84,138.88,138.79,138.88,5562.0,128.556,128.5931,128.5097,128.5931,5562.0
2019-06-21 12:50:00,138.89,138.91,138.81,138.86,5299.0,128.6023,128.6208,128.5282,128.5745,5299.0
2019-06-21 12:55:00,138.88,138.89,138.8,138.82,7065.0,128.5931,128.6023,128.519,128.5375,7065.0
2019-06-21 13:00:00,138.84,138.88,138.77,138.83,5400.0,128.556,128.5931,128.4912,128.5468,5400.0
2019-06-21 13:05:00,138.85,138.97,138.79,138.94,8871.0,128.5653,128.6764,128.5097,128.6486,8871.0
2019-06-21 13:10:00,138.94,139.04,138.84,138.84,14538.0,128.6486,128.7412,128.556,128.556,14538.0
2019-06-21 13:15:00,138.86,138.89,138.79,138.88,3305.0,128.5745,128.6023,128.5097,128.5931,3305.0
2019-06-21 13:20:00,138.89,138.9,138.77,138.79,4113.0,128.6023,128.6116,128.4912,128.5097,4113.0
2019-06-21 13:25:00,138.79,138.93,138.79,138.93,3098.0,128.5097,128.6394,128.5097,128.6394,3098.0
2019-06-21 13:30:00,138.91,138.92,138.85,138.89,3753.0,128.6208,128.6301,128.5653,128.6023,3753.0
2019-06-21 13:35:00,138.92,138.92,138.82,138.82,2553.0,128.6301,128.6301,128.5375,128.5375,2553.0
2019-06-21 13:40:00,138.85,138.91,138.85,138.89,3569.0,128.5653,128.6208,128.5653,128.6023,3569.0
2019-06-21 13:45:00,138.89,138.91,138.86,138.88,3822.0,128.6023,128.6208,128.5745,128.5931,3822.0
2019-06-21 13:50:00,138.89,138.92,138.85,138.91,4368.0,128.6023,128.6301,128.5653,128.6208,4368.0
2019-06-21 13:55:00,138.91,139.0,138.9,138.96,12102.0,128.6208,128.7042,128.6116,128.6671,12102.0
2019-06-21 14:00:00,138.99,139.15,138.99,139.15,6709.0,128.6949,128.8431,128.6949,128.8431,6709.0
2019-06-21 14:05:00,139.17,139.2,139.11,139.19,8637.0,128.8616,128.8894,128.806,128.8801,8637.0
2019-06-21 14:10:00,139.19,139.28,139.17,139.27,8679.0,128.8801,128.9634,128.8616,128.9542,8679.0
2019-06-21 14:15:00,139.27,139.27,139.22,139.25,6948.0,128.9542,128.9542,128.9079,128.9357,6948.0
2019-06-21 14:20:00,139.25,139.25,139.17,139.2,8745.0,128.9357,128.9357,128.8616,128.8894,8745.0
2019-06-21 14:25:00,139.17,139.26,139.16,139.25,7560.0,128.8616,128.9449,128.8523,128.9357,7560.0
2019-06-21 14:30:00,139.23,139.23,139.15,139.18,11889.0,128.9171,128.9171,128.8431,128.8708,11889.0
2019-06-21 14:35:00,139.19,139.2,139.11,139.14,18406.0,128.8801,128.8894,128.806,128.8338,18406.0
2019-06-21 14:40:00,139.16,139.2,139.11,139.17,13998.0,128.8523,128.8894,128.806,128.8616,13998.0
2019-06-21 14:45:00,139.18,139.18,139.03,139.06,14244.0,128.8708,128.8708,128.7319,128.7597,14244.0
2019-06-21 14:50:00,139.06,139.12,139.03,139.05,9887.0,128.7597,128.8153,128.7319,128.7505,9887.0
2019-06-21 14:55:00,139.06,139.08,138.95,138.98,7998.0,128.7597,128.7782,128.6579,128.6857,7998.0
2019-06-21 15:00:00,138.98,139.0,138.94,138.94,9919.0,128.6857,128.7042,128.6486,128.6486,9919.0
2019-06-21 15:05:00,138.93,139.05,138.92,139.04,7437.0,128.6394,128.7505,128.6301,128.7412,7437.0
2019-06-21 15:10:00,139.06,139.08,138.97,139.02,7756.0,128.7597,128.7782,128.6764,128.7227,7756.0
2019-06-21 15:15:00,139.02,139.07,138.97,139.01,9120.0,128.7227,128.769,128.6764,128.7134,9120.0
2019-06-21 15:20:00,139.01,139.01,138.9,138.97,13313.0,128.7134,128.7134,128.6116,128.6764,13313.0
2019-06-21 15:25:00,138.97,139.05,138.96,139.02,7462.0,128.6764,128.7505,128.6671,128.7227,7462.0
2019-06-21 15:30:00,139.02,139.04,138.86,138.88,11312.0,128.7227,128.7412,128.5745,128.5931,11312.0
2019-06-21 15:35:00,138.9,138.98,138.87,138.89,16616.0,128.6116,128.6857,128.5838,128.6023,16616.0
2019-06-21 15:40:00,138.89,139.09,138.89,139.09,21599.0,128.6023,128.7875,128.6023,128.7875,21599.0
2019-06-21 15:45:00,139.08,139.18,138.83,138.86,18273.0,128.7782,128.8708,128.5468,128.5745,18273.0
2019-06-21 15:50:00,138.85,138.88,138.65,138.67,26797.0,128.5653,128.5931,128.3801,128.3986,26797.0
2019-06-21 15:55:00,138.66,138.77,138.64,138.74,94488.0,128.3894,128.4912,128.3708,128.4634,94488.0
2019-06-24 09:30:00,138.91,139.07,138.26,138.26,17388.0,128.6208,128.769,128.019,128.019,17388.0
2019-06-24 09:35:00,138.38,138.39,138.15,138.19,7848.0,128.1301,128.1394,127.9171,127.9542,7848.0
2019-06-24 09:40:00,138.18,138.19,137.9,138.03,17768.0,127.9449,127.9542,127.6856,127.806,17768.0
2019-06-24 09:45:00,138.06,138.18,137.99,138.18,8919.0,127.8338,127.9449,127.769,127.9449,8919.0
2019-06-24 09:50:00,138.17,138.21,138.02,138.12,4350.0,127.9356,127.9727,127.7968,127.8894,4350.0
2019-06-24 09:55:00,138.14,138.22,138.05,138.09,13487.0,127.9079,127.9819,127.8245,127.8616,13487.0
2019-06-24 10:00:00,138.1,138.17,138.0,138.1,8809.0,127.8708,127.9356,127.7782,127.8708,8809.0
2019-06-24 10:05:00,138.18,138.37,138.18,138.28,7765.0,127.9449,128.1208,127.9449,128.0375,7765.0
2019-06-24 10:10:00,138.32,138.37,138.22,138.24,11183.0,128.0745,128.1208,127.9819,128.0005,11183.0
2019-06-24 10:15:00,138.18,138.23,138.07,138.07,4427.0,127.9449,127.9912,127.8431,127.8431,4427.0
2019-06-24 10:20:00,138.1,138.2,138.1,138.18,6774.0,127.8708,127.9634,127.8708,127.9449,6774.0
2019-06-24 10:25:00,138.09,138.23,138.09,138.23,9149.0,127.8616,127.9912,127.8616,127.9912,9149.0
2019-06-24 10:30:00,138.25,138.33,138.21,138.24,6162.0,128.0097,128.0838,127.9727,128.0005,6162.0
2019-06-24 10:35:00,138.22,138.23,138.1,138.1,9821.0,127.9819,127.9912,127.8708,127.8708,9821.0
2019-06-24 10:40:00,138.08,138.16,138.07,138.11,8804.0,127.8523,127.9264,127.8431,127.8801,8804.0
2019-06-24 10:45:00,138.14,138.18,137.98,137.99,9521.0,127.9079,127.9449,127.7597,127.769,9521.0
2019-06-24 10:50:00,138.02,138.07,137.89,138.06,6981.0,127.7968,127.8431,127.6764,127.8338,6981.0
2019-06-24 10:55:00,138.06,138.16,137.97,138.11,5494.0,127.8338,127.9264,127.7505,127.8801,5494.0
2019-06-24 11:00:00,138.09,138.2,138.03,138.17,5660.0,127.8616,127.9634,127.806,127.9356,5660.0
2019-06-24 11:05:00,138.18,138.22,138.09,138.22,5934.0,127.9449,127.9819,127.8616,127.9819,5934.0
2019-06-24 11:10:00,138.25,138.39,138.25,138.35,4140.0,128.0097,128.1394,128.0097,128.1023,4140.0
2019-06-24 11:15:00,138.38,138.39,138.2,138.25,7789.0,128.1301,128.1394,127.9634,128.0097,7789.0
2019-06-24 11:20:00,138.2,138.21,138.04,138.21,4324.0,127.9634,127.9727,127.8153,127.9727,4324.0
2019-06-24 11:25:00,138.24,138.3,138.2,138.29,4474.0,128.0005,128.056,127.9634,128.0468,4474.0
2019-06-24 11:30:00,138.21,138.24,138.16,138.21,5817.0,127.9727,128.0005,127.9264,127.9727,5817.0
2019-06-24 11:35:00,138.19,138.22,138.04,138.04,7758.0,127.9542,127.9819,127.8153,127.8153,7758.0
2019-06-24 11:40:00,138.05,138.11,138.0,138.0,3326.0,127.8245,127.8801,127.7782,127.7782,3326.0
2019-06-24 11:45:00,137.99,138.05,137.94,138.0,5834.0,127.769,127.8245,127.7227,127.7782,5834.0
2019-06-24 11:50:00,137.98,138.09,137.97,138.06,3897.0,127.7597,127.8616,127.7505,127.8338,3897.0
2019-06-24 11:55:00,138.05,138.11,137.9,137.91,8767.0,127.8245,127.8801,127.6856,127.6949,8767.0
2019-06-24 12:00:00,137.89,137.96,137.78,137.92,13807.0,127.6764,127.7412,127.5745,127.7042,13807.0
2019-06-24 12:05:00,137.92,137.94,137.77,137.79,6148.0,127.7042,127.7227,127.5653,127.5838,6148.0
2019-06-24 12:10:00,137.83,137.84,137.68,137.76,12122.0,127.6208,127.6301,127.4819,127.556,12122.0
2019-06-24 12:15:00,137.79,137.83,137.76,137.78,3756.0,127.5838,127.6208,127.556,127.5745,3756.0
2019-06-24 12:20:00,137.8,137.87,137.8,137.87,4216.0,127.5931,127.6579,127.5931,127.6579,4216.0
2019-06-24 12:25:00,137.88,137.9,137.75,137.9,12382.0,127.6671,127.6856,127.5468,127.6856,12382.0
2019-06-24 12:30:00,137.95,138.05,137.93,137.98,5530.0,127.7319,127.8245,127.7134,127.7597,5530.0
2019-06-24 12:35:00,137.97,137.97,137.81,137.81,4900.0,127.7505,127.7505,127.6023,127.6023,4900.0
2019-06-24 12:40:00,137.82,137.94,137.81,137.93,4748.0,127.6116,127.7227,127.6023,127.7134,4748.0
2019-06-24 12:45:00,137.94,137.97,137.89,137.92,3521.0,127.7227,127.7505,127.6764,127.7042,3521.0
2019-06-24 12:50:00,137.92,137.96,137.85,137.86,3392.0,127.7042,127.7412,127.6394,127.6486,3392.0
2019-06-24 12:55:00,137.88,137.95,137.87,137.9,3479.0,127.6671,127.7319,127.6579,127.6856,3479.0
2019-06-24 13:00:00,137.91,138.01,137.89,137.96,6248.0,127.6949,127.7875,127.6764,127.7412,6248.0
2019-06-24 13:05:00,137.96,137.99,137.95,137.99,4630.0,127.7412,127.769,127.7319,127.769,4630.0
2019-06-24 13:10:00,137.99,137.99,137.72,137.73,13420.0,127.769,127.769,127.519,127.5282,13420.0
2019-06-24 13:15:00,137.77,137.78,137.72,137.78,3647.0,127.5653,127.5745,127.519,127.5745,3647.0
2019-06-24 13:20:00,137.78,137.83,137.77,137.83,3647.0,127.5745,127.6208,127.5653,127.6208,3647.0
2019-06-24 13:25:00,137.83,137.85,137.73,137.81,13155.0,127.6208,127.6394,127.5282,127.6023,13155.0
2019-06-24 13:30:00,137.81,137.84,137.66,137.71,9659.0,127.6023,127.6301,127.4634,127.5097,9659.0
2019-06-24 13:35:00,137.74,137.78,137.68,137.73,10680.0,127.5375,127.5745,127.4819,127.5282,10680.0
2019-06-24 13:40:00,137.72,137.73,137.64,137.64,5701.0,127.519,127.5282,127.4449,127.4449,5701.0
2019-06-24 13:45:00,137.65,137.68,137.55,137.55,11153.0,127.4542,127.4819,127.3616,127.3616,11153.0
2019-06-24 13:50:00,137.54,137.54,137.38,137.38,12016.0,127.3523,127.3523,127.2042,127.2042,12016.0
2019-06-24 13:55:00,137.37,137.37,137.09,137.11,16003.0,127.1949,127.1949,126.9356,126.9542,16003.0
2019-06-24 14:00:00,137.11,137.25,137.05,137.19,10277.0,126.9542,127.0838,126.8986,127.0282,10277.0
2019-06-24 14:05:00,137.18,137.23,137.13,137.19,5993.0,127.019,127.0653,126.9727,127.0282,5993.0
2019-06-24 14:10:00,137.16,137.25,137.14,137.2,8060.0,127.0005,127.0838,126.9819,127.0375,8060.0
2019-06-24 14:15:00,137.2,137.23,137.12,137.12,7134.0,127.0375,127.0653,126.9634,126.9634,7134.0
2019-06-24 14:20:00,137.12,137.15,137.05,137.09,8249.0,126.9634,126.9912,126.8986,126.9356,8249.0
2019-06-24 14:25:00,137.07,137.08,136.97,137.04,8715.0,126.9171,126.9264,126.8245,126.8893,8715.0
2019-06-24 14:30:00,137.03,137.07,137.02,137.04,7962.0,126.8801,126.9171,126.8708,126.8893,7962.0
2019-06-24 14:35:00,137.03,137.09,137.03,137.07,9153.0,126.8801,126.9356,126.8801,126.9171,9153.0
2019-06-24 14:40:00,137.06,137.06,136.91,136.92,9712.0,126.9079,126.9079,126.769,126.7782,9712.0
2019-06-24 14:45:00,136.92,136.97,136.91,136.93,6579.0,126.7782,126.8245,126.769,126.7875,6579.0
2019-06-24 14:50:00,136.95,137.05,136.95,136.98,8934.0,126.806,126.8986,126.806,126.8338,8934.0
2019-06-24 14:55:00,136.95,137.08,136.95,137.03,8582.0,126.806,126.9264,126.806,126.8801,8582.0
2019-06-24 15:00:00,137.02,137.09,136.98,137.0,9825.0,126.8708,126.9356,126.8338,126.8523,9825.0
2019-06-24 15:05:00,136.99,137.0,136.89,136.89,6677.0,126.8431,126.8523,126.7505,126.7505,6677.0
2019-06-24 15:10:00,136.9,136.94,136.82,136.89,13560.0,126.7597,126.7968,126.6856,126.7505,13560.0
2019-06-24 15:15:00,136.9,136.94,136.85,136.88,8170.0,126.7597,126.7968,126.7134,126.7412,8170.0
2019-06-24 15:20:00,136.87,136.97,136.84,136.87,12969.0,126.7319,126.8245,126.7042,126.7319,12969.0
2019-06-24 15:25:00,136.89,137.02,136.89,136.96,9513.0,126.7505,126.8708,126.7505,126.8153,9513.0
2019-06-24 15:30:00,136.98,137.06,136.98,137.0,10557.0,126.8338,126.9079,126.8338,126.8523,10557.0
2019-06-24 15:35:00,137.01,137.08,136.87,136.94,18787.0,126.8616,126.9264,126.7319,126.7968,18787.0
2019-06-24 15:40:00,136.94,137.08,136.94,137.05,14474.0,126.7968,126.9264,126.7968,126.8986,14474.0
2019-06-24 15:45:00,137.04,137.08,136.97,137.01,18116.0,126.8893,126.9264,126.8245,126.8616,18116.0
2019-06-24 15:50:00,137.01,137.21,137.0,137.15,24951.0,126.8616,127.0468,126.8523,126.9912,24951.0
2019-06-24 15:55:00,137.16,137.22,137.07,137.13,57730.0,127.0005,127.056,126.9171,126.9727,57730.0
2019-06-25 09:30:00,137.49,137.77,137.35,137.61,22507.0,127.306,127.5653,127.1764,127.4171,22507.0
2019-06-25 09:35:00,137.63,137.72,137.04,137.12,11696.0,127.4356,127.519,126.8893,126.9634,11696.0
2019-06-25 09:40:00,137.1,137.14,136.75,136.78,12418.0,126.9449,126.9819,126.6208,126.6486,12418.0
2019-06-25 09:45:00,136.75,136.8,136.38,136.51,8409.0,126.6208,126.6671,126.2782,126.3986,8409.0
2019-06-25 09:50:00,136.48,137.02,136.46,136.98,9192.0,126.3708,126.8708,126.3523,126.8338,9192.0
2019-06-25 09:55:00,136.93,137.0,136.87,136.96,5008.0,126.7875,126.8523,126.7319,126.8153,5008.0
2019-06-25 10:00:00,136.93,137.19,136.86,137.11,4301.0,126.7875,127.0282,126.7227,126.9542,4301.0
2019-06-25 10:05:00,137.11,137.2,136.96,137.1,8124.0,126.9542,127.0375,126.8153,126.9449,8124.0
2019-06-25 10:10:00,137.13,137.33,137.13,137.29,3555.0,126.9727,127.1579,126.9727,127.1208,3555.0
2019-06-25 10:15:00,137.21,137.25,137.01,137.12,4908.0,127.0468,127.0838,126.8616,126.9634,4908.0
2019-06-25 10:20:00,137.05,137.19,137.05,137.15,7947.0,126.8986,127.0282,126.8986,126.9912,7947.0
2019-06-25 10:25:00,137.2,137.31,137.19,137.22,4085.0,127.0375,127.1394,127.0282,127.056,4085.0
2019-06-25 10:30:00,137.21,137.33,137.16,137.18,9372.0,127.0468,127.1579,127.0005,127.019,9372.0
2019-06-25 10:35:00,137.2,137.24,137.11,137.11,4798.0,127.0375,127.0745,126.9542,126.9542,4798.0
2019-06-25 10:40:00,137.1,137.16,136.93,136.93,8358.0,126.9449,127.0005,126.7875,126.7875,8358.0
2019-06-25 10:45:00,136.94,136.95,136.78,136.83,10007.0,126.7968,126.806,126.6486,126.6949,10007.0
2019-06-25 10:50:00,136.8,136.98,136.76,136.85,19236.0,126.6671,126.8338,126.6301,126.7134,19236.0
2019-06-25 10:55:00,136.84,136.87,136.75,136.85,9636.0,126.7042,126.7319,126.6208,126.7134,9636.0
2019-06-25 11:00:00,136.83,136.83,136.68,136.71,7100.0,126.6949,126.6949,126.556,126.5838,7100.0
2019-06-25 11:05:00,136.72,136.73,136.56,136.6,13769.0,126.5931,126.6023,126.4449,126.4819,13769.0
2019-06-25 11:10:00,136.58,136.69,136.54,136.63,6885.0,126.4634,126.5653,126.4264,126.5097,6885.0
2019-06-25 11:15:00,136.63,136.76,136.6,136.76,6381.0,126.5097,126.6301,126.4819,126.6301,6381.0
2019-06-25 11:20:00,136.72,136.91,136.72,136.91,3085.0,126.5931,126.769,126.5931,126.769,3085.0
2019-06-25 11:25:00,136.9,136.92,136.74,136.74,6328.0,126.7597,126.7782,126.6116,126.6116,6328.0
2019-06-25 11:30:00,136.77,136.81,136.52,136.53,6002.0,126.6393,126.6764,126.4079,126.4171,6002.0
2019-06-25 11:35:00,136.5,136.54,136.4,136.44,7845.0,126.3893,126.4264,126.2968,126.3338,7845.0
2019-06-25 11:40:00,136.44,136.61,136.44,136.6,7696.0,126.3338,126.4912,126.3338,126.4819,7696.0
2019-06-25 11:45:00,136.6,136.6,136.31,136.31,7256.0,126.4819,126.4819,126.2134,126.2134,7256.0
2019-06-25 11:50:00,136.31,136.4,136.23,136.23,8330.0,126.2134,126.2968,126.1393,126.1393,8330.0
2019-06-25 11:55:00,136.2,136.46,136.2,136.46,9735.0,126.1116,126.3523,126.1116,126.3523,9735.0
2019-06-25 12:00:00,136.46,136.54,136.4,136.53,3109.0,126.3523,126.4264,126.2968,126.4171,3109.0
2019-06-25 12:05:00,136.55,136.77,136.55,136.74,3780.0,126.4356,126.6393,126.4356,126.6116,3780.0
2019-06-25 12:10:00,136.72,136.84,136.71,136.79,3600.0,126.5931,126.7042,126.5838,126.6579,3600.0
2019-06-25 12:15:00,136.77,136.79,136.65,136.67,3706.0,126.6393,126.6579,126.5282,126.5468,3706.0
2019-06-25 12:20:00,136.68,136.68,136.46,136.51,6373.0,126.556,126.556,126.3523,126.3986,6373.0
2019-06-25 12:25:00,136.51,136.55,136.45,136.45,5800.0,126.3986,126.4356,126.3431,126.3431,5800.0
2019-06-25 12:30:00,136.43,136.48,136.32,136.32,3400.0,126.3245,126.3708,126.2227,126.2227,3400.0
2019-06-25 12:35:00,136.29,136.33,136.2,136.26,7561.0,126.1949,126.2319,126.1116,126.1671,7561.0
2019-06-25 12:40:00,136.22,136.22,136.15,136.18,6253.0,126.1301,126.1301,126.0653,126.0931,6253.0
2019-06-25 12:45:00,136.17,136.38,136.14,136.36,10194.0,126.0838,126.2782,126.056,126.2597,10194.0
2019-06-25 12:50:00,136.41,136.45,136.38,136.42,7273.0,126.306,126.3431,126.2782,126.3153,7273.0
2019-06-25 12:55:00,136.41,136.67,136.37,136.67,14947.0,126.306,126.5468,126.269,126.5468,14947.0
2019-06-25 13:00:00,136.64,136.66,136.39,136.63,15187.0,126.519,126.5375,126.2875,126.5097,15187.0
2019-06-25 13:05:00,136.59,136.59,136.46,136.56,5286.0,126.4727,126.4727,126.3523,126.4449,5286.0
2019-06-25 13:10:00,136.52,136.59,136.5,136.56,7162.0,126.4079,126.4727,126.3893,126.4449,7162.0
2019-06-25 13:15:00,136.58,136.6,136.39,136.48,5820.0,126.4634,126.4819,126.2875,126.3708,5820.0
2019-06-25 13:20:00,136.49,136.52,136.42,136.43,5183.0,126.3801,126.4079,126.3153,126.3245,5183.0
2019-06-25 13:25:00,136.43,136.58,136.42,136.58,5800.0,126.3245,126.4634,126.3153,126.4634,5800.0
2019-06-25 13:30:00,136.55,136.79,136.51,136.78,8438.0,126.4356,126.6579,126.3986,126.6486,8438.0
2019-06-25 13:35:00,136.83,136.86,136.71,136.81,9010.0,126.6949,126.7227,126.5838,126.6764,9010.0
2019-06-25 13:40:00,136.83,136.83,136.76,136.76,4176.0,126.6949,126.6949,126.6301,126.6301,4176.0
2019-06-25 13:45:00,136.73,136.8,136.72,136.77,5151.0,126.6023,126.6671,126.5931,126.6393,5151.0
2019-06-25 13:50:00,136.74,136.78,136.65,136.65,3405.0,126.6116,126.6486,126.5282,126.5282,3405.0
2019-06-25 13:55:00,136.67,136.67,136.53,136.53,4449.0,126.5468,126.5468,126.4171,126.4171,4449.0
2019-06-25 14:00:00,136.53,136.58,136.47,136.52,7031.0,126.4171,126.4634,126.3616,126.4079,7031.0
2019-06-25 14:05:00,136.49,136.49,136.36,136.45,7921.0,126.3801,126.3801,126.2597,126.3431,7921.0
2019-06-25 14:10:00,136.44,136.5,136.35,136.5,10378.0,126.3338,126.3893,126.2505,126.3893,10378.0
2019-06-25 14:15:00,136.5,136.67,136.48,136.64,7476.0,126.3893,126.5468,126.3708,126.519,7476.0
2019-06-25 14:20:00,136.63,136.65,136.44,136.44,8418.0,126.5097,126.5282,126.3338,126.3338,8418.0
2019-06-25 14:25:00,136.44,136.51,136.44,136.47,8532.0,126.3338,126.3986,126.3338,126.3616,8532.0
2019-06-25 14:30:00,136.46,136.58,136.45,136.52,7862.0,126.3523,126.4634,126.3431,126.4079,7862.0
2019-06-25 14:35:00,136.52,136.52,136.27,136.39,7811.0,126.4079,126.4079,126.1764,126.2875,7811.0
2019-06-25 14:40:00,136.34,136.39,136.29,136.36,5207.0,126.2412,126.2875,126.1949,126.2597,5207.0
2019-06-25 14:45:00,136.31,136.55,136.31,136.5,32298.0,126.2134,126.4356,126.2134,126.3893,32298.0
2019-06-25 14:50:00,136.49,136.52,136.4,136.5,10619.0,126.3801,126.4079,126.2968,126.3893,10619.0
2019-06-25 14:55:00,136.51,136.66,136.49,136.59,12150.0,126.3986,126.5375,126.3801,126.4727,12150.0
2019-06-25 15:00:00,136.59,136.69,136.58,136.67,12933.0,126.4727,126.5653,126.4634,126.5468,12933.0
2019-06-25 15:05:00,136.66,136.7,136.44,136.45,12130.0,126.5375,126.5745,126.3338,126.3431,12130.0
2019-06-25 15:10:00,136.45,136.48,136.31,136.31,6814.0,126.3431,126.3708,126.2134,126.2134,6814.0
2019-06-25 15:15:00,136.31,136.41,136.31,136.39,7167.0,126.2134,126.306,126.2134,126.2875,7167.0
2019-06-25 15:20:00,136.38,136.62,136.36,136.61,14485.0,126.2782,126.5005,126.2597,126.4912,14485.0
2019-06-25 15:25:00,136.61,136.61,136.49,136.49,17757.0,126.4912,126.4912,126.3801,126.3801,17757.0
2019-06-25 15:30:00,136.5,136.5,136.28,136.34,16450.0,126.3893,126.3893,126.1856,126.2412,16450.0
2019-06-25 15:35:00,136.36,136.38,136.24,136.33,27947.0,126.2597,126.2782,126.1486,126.2319,27947.0
2019-06-25 15:40:00,136.34,136.37,136.26,136.34,19762.0,126.2412,126.269,126.1671,126.2412,19762.0
2019-06-25 15:45:00,136.32,136.42,136.26,136.32,28234.0,126.2227,126.3153,126.1671,126.2227,28234.0
2019-06-25 15:50:00,136.31,136.32,136.13,136.22,58487.0,126.2134,126.2227,126.0468,126.1301,58487.0
2019-06-25 15:55:00,136.21,136.23,136.01,136.02,101557.0,126.1208,126.1393,125.9356,125.9449,101557.0
2019-06-26 09:30:00,136.1,136.37,135.44,135.44,38212.0,126.019,126.269,125.4079,125.4079,38212.0
2019-06-26 09:35:00,135.4,135.95,135.4,135.62,13094.0,125.3708,125.8801,125.3708,125.5745,13094.0
2019-06-26 09:40:00,135.58,136.65,135.58,136.34,11392.0,125.5375,126.5282,125.5375,126.2412,11392.0
2019-06-26 09:45:00,136.28,136.36,136.06,136.06,7200.0,126.1856,126.2597,125.9819,125.9819,7200.0
2019-06-26 09:50:00,135.98,136.02,135.87,135.95,7391.0,125.9079,125.9449,125.806,125.8801,7391.0
2019-06-26 09:55:00,135.95,135.96,135.79,135.79,11123.0,125.8801,125.8893,125.7319,125.7319,11123.0
2019-06-26 10:00:00,135.78,135.87,135.56,135.78,12849.0,125.7227,125.806,125.519,125.7227,12849.0
2019-06-26 10:05:00,135.84,135.84,135.62,135.64,12689.0,125.7782,125.7782,125.5745,125.593,12689.0
2019-06-26 10:10:00,135.63,135.82,135.55,135.82,9402.0,125.5838,125.7597,125.5097,125.7597,9402.0
2019-06-26 10:15:00,135.85,136.01,135.83,135.9,9756.0,125.7875,125.9356,125.769,125.8338,9756.0
2019-06-26 10:20:00,135.94,136.05,135.85,136.0,10302.0,125.8708,125.9727,125.7875,125.9264,10302.0
2019-06-26 10:25:00,136.0,136.04,135.91,135.96,36099.0,125.9264,125.9634,125.843,125.8893,36099.0
2019-06-26 10:30:00,135.98,135.99,135.9,135.95,11389.0,125.9079,125.9171,125.8338,125.8801,11389.0
2019-06-26 10:35:00,136.0,136.13,135.95,136.13,16989.0,125.9264,126.0468,125.8801,126.0468,16989.0
2019-06-26 10:40:00,136.13,136.41,136.1,136.34,7143.0,126.0468,126.306,126.019,126.2412,7143.0
2019-06-26 10:45:00,136.37,136.41,136.28,136.41,10257.0,126.269,126.306,126.1856,126.306,10257.0
2019-06-26 10:50:00,136.44,136.45,136.28,136.28,24825.0,126.3338,126.3431,126.1856,126.1856,24825.0
2019-06-26 10:55:00,136.28,136.41,136.22,136.35,10339.0,126.1856,126.306,126.1301,126.2505,10339.0
2019-06-26 11:00:00,136.37,136.39,136.21,136.37,21845.0,126.269,126.2875,126.1208,126.269,21845.0
2019-06-26 11:05:00,136.37,136.37,136.21,136.21,15281.0,126.269,126.269,126.1208,126.1208,15281.0
2019-06-26 11:10:00,136.19,136.22,136.04,136.07,17233.0,126.1023,126.1301,125.9634,125.9912,17233.0
2019-06-26 11:15:00,136.06,136.12,136.04,136.05,8933.0,125.9819,126.0375,125.9634,125.9727,8933.0
2019-06-26 11:20:00,136.11,136.22,136.07,136.21,15731.0,126.0282,126.1301,125.9912,126.1208,15731.0
2019-06-26 11:25:00,136.22,136.23,136.15,136.23,17253.0,126.1301,126.1393,126.0653,126.1393,17253.0
2019-06-26 11:30:00,136.22,136.36,136.22,136.34,16921.0,126.1301,126.2597,126.1301,126.2412,16921.0
2019-06-26 11:35:00,136.32,136.37,136.25,136.28,12940.0,126.2227,126.269,126.1579,126.1856,12940.0
2019-06-26 11:40:00,136.27,136.36,136.24,136.36,8043.0,126.1764,126.2597,126.1486,126.2597,8043.0
2019-06-26 11:45:00,136.39,136.44,136.29,136.34,8900.0,126.2875,126.3338,126.1949,126.2412,8900.0
2019-06-26 11:50:00,136.32,136.32,136.22,136.23,8025.0,126.2227,126.2227,126.1301,126.1393,8025.0
2019-06-26 11:55:00,136.22,136.36,136.21,136.35,6283.0,126.1301,126.2597,126.1208,126.2505,6283.0
2019-06-26 12:00:00,136.37,136.48,136.36,136.43,9624.0,126.269,126.3708,126.2597,126.3245,9624.0
2019-06-26 12:05:00,136.44,136.53,136.44,136.45,9648.0,126.3338,126.4171,126.3338,126.3431,9648.0
2019-06-26 12:10:00,136.44,136.48,136.34,136.34,8958.0,126.3338,126.3708,126.2412,126.2412,8958.0
2019-06-26 12:15:00,136.34,136.44,136.33,136.34,5583.0,126.2412,126.3338,126.2319,126.2412,5583.0
2019-06-26 12:20:00,136.36,136.36,136.26,136.36,7679.0,126.2597,126.2597,126.1671,126.2597,7679.0
2019-06-26 12:25:00,136.38,136.44,136.38,136.44,4734.0,126.2782,126.3338,126.2782,126.3338,4734.0
2019-06-26 12:30:00,136.47,136.53,136.47,136.53,2591.0,126.3616,126.4171,126.3616,126.4171,2591.0
2019-06-26 12:35:00,136.51,136.68,136.51,136.68,7515.0,126.3986,126.556,126.3986,126.556,7515.0
2019-06-26 12:40:00,136.66,136.74,136.62,136.74,18495.0,126.5375,126.6116,126.5005,126.6116,18495.0
2019-06-26 12:45:00,136.72,136.76,136.68,136.7,11638.0,126.5931,126.6301,126.556,126.5745,11638.0
2019-06-26 12:50:00,136.68,136.75,136.68,136.7,11085.0,126.556,126.6208,126.556,126.5745,11085.0
2019-06-26 12:55:00,136.7,136.77,136.68,136.69,9267.0,126.5745,126.6393,126.556,126.5653,9267.0
2019-06-26 13:00:00,136.69,136.7,136.64,136.69,7525.0,126.5653,126.5745,126.519,126.5653,7525.0
2019-06-26 13:05:00,136.68,136.71,136.62,136.68,6504.0,126.556,126.5838,126.5005,126.556,6504.0
2019-06-26 13:10:00,136.68,136.7,136.63,136.64,5728.0,126.556,126.5745,126.5097,126.519,5728.0
2019-06-26 13:15:00,136.64,136.71,136.62,136.7,5762.0,126.519,126.5838,126.5005,126.5745,5762.0
2019-06-26 13:20:00,136.69,136.7,136.63,136.65,7947.0,126.5653,126.5745,126.5097,126.5282,7947.0
2019-06-26 13:25:00,136.64,136.67,136.61,136.65,7039.0,126.519,126.5468,126.4912,126.5282,7039.0
2019-06-26 13:30:00,136.68,136.72,136.61,136.61,7946.0,126.556,126.5931,126.4912,126.4912,7946.0
2019-06-26 13:35:00,136.6,136.62,136.53,136.58,5390.0,126.4819,126.5005,126.4171,126.4634,5390.0
2019-06-26 13:40:00,136.57,136.57,136.52,136.53,7389.0,126.4542,126.4542,126.4079,126.4171,7389.0
2019-06-26 13:45:00,136.53,136.55,136.47,136.54,10407.0,126.4171,126.4356,126.3616,126.4264,10407.0
2019-06-26 13:50:00,136.56,136.59,136.53,136.56,7957.0,126.4449,126.4727,126.4171,126.4449,7957.0
2019-06-26 13:55:00,136.57,136.58,136.53,136.56,5312.0,126.4542,126.4634,126.4171,126.4449,5312.0
2019-06-26 14:00:00,136.58,136.6,136.52,136.6,6257.0,126.4634,126.4819,126.4079,126.4819,6257.0
2019-06-26 14:05:00,136.61,136.71,136.57,136.67,18399.0,126.4912,126.5838,126.4542,126.5468,18399.0
2019-06-26 14:10:00,136.67,136.79,136.66,136.78,14228.0,126.5468,126.6579,126.5375,126.6486,14228.0
2019-06-26 14:15:00,136.81,136.91,136.8,136.9,8764.0,126.6764,126.769,126.6671,126.7597,8764.0
2019-06-26 14:20:00,136.9,136.97,136.9,136.92,14889.0,126.7597,126.8245,126.7597,126.7782,14889.0
2019-06-26 14:25:00,136.94,136.99,136.91,136.96,11059.0,126.7968,126.8431,126.769,126.8153,11059.0
2019-06-26 14:30:00,136.97,136.97,136.92,136.97,7081.0,126.8245,126.8245,126.7782,126.8245,7081.0
2019-06-26 14:35:00,136.95,137.03,136.93,137.02,9971.0,126.806,126.8801,126.7875,126.8708,9971.0
2019-06-26 14:40:00,137.02,137.13,136.99,137.13,19439.0,126.8708,126.9727,126.8431,126.9727,19439.0
2019-06-26 14:45:00,137.13,137.15,136.99,137.03,12087.0,126.9727,126.9912,126.8431,126.8801,12087.0
2019-06-26 14:50:00,137.0,137.06,136.77,136.8,13093.0,126.8523,126.9079,126.6393,126.6671,13093.0
2019-06-26 14:55:00,136.81,137.01,136.8,136.89,10145.0,126.6764,126.8616,126.6671,126.7505,10145.0
2019-06-26 15:00:00,136.9,137.04,136.9,137.0,9064.0,126.7597,126.8893,126.7597,126.8523,9064.0
2019-06-26 15:05:00,137.01,137.04,136.96,137.04,11479.0,126.8616,126.8893,126.8153,126.8893,11479.0
2019-06-26 15:10:00,137.03,137.05,136.98,136.98,7900.0,126.8801,126.8986,126.8338,126.8338,7900.0
2019-06-26 15:15:00,136.97,137.04,136.87,136.89,14835.0,126.8245,126.8893,126.7319,126.7505,14835.0
2019-06-26 15:20:00,136.89,136.94,136.86,136.9,7120.0,126.7505,126.7968,126.7227,126.7597,7120.0
2019-06-26 15:25:00,136.9,136.93,136.79,136.8,9518.0,126.7597,126.7875,126.6579,126.6671,9518.0
2019-06-26 15:30:00,136.76,136.81,136.71,136.75,10758.0,126.6301,126.6764,126.5838,126.6208,10758.0
2019-06-26 15:35:00,136.76,136.88,136.75,136.85,13188.0,126.6301,126.7412,126.6208,126.7134,13188.0
2019-06-26 15:40:00,136.86,136.92,136.79,136.79,14885.0,126.7227,126.7782,126.6579,126.6579,14885.0
2019-06-26 15:45:00,136.78,136.78,136.67,136.76,20705.0,126.6486,126.6486,126.5468,126.6301,20705.0
2019-06-26 15:50:00,136.76,136.79,136.65,136.66,29309.0,126.6301,126.6579,126.5282,126.5375,29309.0
2019-06-26 15:55:00,136.66,136.72,136.45,136.48,56619.0,126.5375,126.5931,126.3431,126.3708,56619.0
2019-06-27 09:30:00,136.23,136.58,136.04,136.52,31715.0,126.1393,126.4634,125.9634,126.4079,31715.0
2019-06-27 09:35:00,136.6,136.6,136.28,136.39,4456.0,126.4819,126.4819,126.1856,126.2875,4456.0
2019-06-27 09:40:00,136.37,136.49,136.22,136.48,7464.0,126.269,126.3801,126.1301,126.3708,7464.0
2019-06-27 09:45:00,136.43,136.56,136.41,136.49,3904.0,126.3245,126.4449,126.306,126.3801,3904.0
2019-06-27 09:50:00,136.66,136.7,136.53,136.55,5644.0,126.5375,126.5745,126.4171,126.4356,5644.0
2019-06-27 09:55:00,136.51,136.51,136.34,136.41,7544.0,126.3986,126.3986,126.2412,126.306,7544.0
2019-06-27 10:00:00,136.41,136.44,136.36,136.44,5432.0,126.306,126.3338,126.2597,126.3338,5432.0
2019-06-27 10:05:00,136.41,136.41,136.23,136.41,7004.0,126.306,126.306,126.1393,126.306,7004.0
2019-06-27 10:10:00,136.41,136.49,136.29,136.46,7708.0,126.306,126.3801,126.1949,126.3523,7708.0
2019-06-27 10:15:00,136.49,136.53,136.35,136.37,5244.0,126.3801,126.4171,126.2505,126.269,5244.0
2019-06-27 10:20:00,136.4,136.8,136.33,136.8,11631.0,126.2968,126.6671,126.2319,126.6671,11631.0
2019-06-27 10:25:00,136.73,136.73,136.52,136.6,3621.0,126.6023,126.6023,126.4079,126.4819,3621.0
2019-06-27 10:30:00,136.63,136.63,136.43,136.43,5248.0,126.5097,126.5097,126.3245,126.3245,5248.0
2019-06-27 10:35:00,136.4,136.53,136.4,136.53,5096.0,126.2968,126.4171,126.2968,126.4171,5096.0
2019-06-27 10:40:00,136.52,136.52,136.39,136.42,3446.0,126.4079,126.4079,126.2875,126.3153,3446.0
2019-06-27 10:45:00,136.42,136.48,136.36,136.47,7124.0,126.3153,126.3708,126.2597,126.3616,7124.0
2019-06-27 10:50:00,136.43,136.48,136.24,136.28,13703.0,126.3245,126.3708,126.1486,126.1856,13703.0
2019-06-27 10:55:00,136.27,136.29,136.16,136.2,9587.0,126.1764,126.1949,126.0745,126.1116,9587.0
2019-06-27 11:00:00,136.2,136.21,135.95,136.0,31990.0,126.1116,126.1208,125.8801,125.9264,31990.0
2019-06-27 11:05:00,136.02,136.15,135.96,136.09,13966.0,125.9449,126.0653,125.8893,126.0097,13966.0
2019-06-27 11:10:00,136.07,136.2,136.07,136.16,15403.0,125.9912,126.1116,125.9912,126.0745,15403.0
2019-06-27 11:15:00,136.17,136.39,136.16,136.24,9063.0,126.0838,126.2875,126.0745,126.1486,9063.0
2019-06-27 11:20:00,136.28,136.4,136.14,136.2,9655.0,126.1856,126.2968,126.056,126.1116,9655.0
2019-06-27 11:25:00,136.23,136.28,136.13,136.14,5014.0,126.1393,126.1856,126.0468,126.056,5014.0
2019-06-27 11:30:00,136.13,136.23,136.12,136.23,6916.0,126.0468,126.1393,126.0375,126.1393,6916.0
2019-06-27 11:35:00,136.2,136.23,136.12,136.16,4866.0,126.1116,126.1393,126.0375,126.0745,4866.0
2019-06-27 11:40:00,136.16,136.22,136.09,136.2,12098.0,126.0745,126.1301,126.0097,126.1116,12098.0
2019-06-27 11:45:00,136.2,136.2,136.03,136.07,13862.0,126.1116,126.1116,125.9542,125.9912,13862.0
2019-06-27 11:50:00,136.06,136.21,136.04,136.2,6296.0,125.9819,126.1208,125.9634,126.1116,6296.0
2019-06-27 11:55:00,136.19,136.24,136.14,136.18,4441.0,126.1023,126.1486,126.056,126.0931,4441.0
2019-06-27 12:00:00,136.19,136.2,136.12,136.17,6842.0,126.1023,126.1116,126.0375,126.0838,6842.0
2019-06-27 12:05:00,136.19,136.27,136.14,136.2,5269.0,126.1023,126.1764,126.056,126.1116,5269.0
2019-06-27 12:10:00,136.21,136.32,136.21,136.24,3175.0,126.1208,126.2227,126.1208,126.1486,3175.0
2019-06-27 12:15:00,136.25,136.3,136.22,136.22,3305.0,126.1579,126.2042,126.1301,126.1301,3305.0
2019-06-27 12:20:00,136.23,136.24,136.17,136.22,4430.0,126.1393,126.1486,126.0838,126.1301,4430.0
2019-06-27 12:25:00,136.18,136.19,136.13,136.13,2400.0,126.0931,126.1023,126.0468,126.0468,2400.0
2019-06-27 12:30:00,136.1,136.21,136.09,136.2,6647.0,126.019,126.1208,126.0097,126.1116,6647.0
2019-06-27 12:35:00,136.2,136.21,136.15,136.18,3699.0,126.1116,126.1208,126.0653,126.0931,3699.0
2019-06-27 12:40:00,136.16,136.18,136.11,136.13,5601.0,126.0745,126.0931,126.0282,126.0468,5601.0
2019-06-27 12:45:00,136.13,136.16,136.06,136.07,6111.0,126.0468,126.0745,125.9819,125.9912,6111.0
2019-06-27 12:50:00,136.06,136.08,136.0,136.0,5875.0,125.9819,126.0005,125.9264,125.9264,5875.0
2019-06-27 12:55:00,136.02,136.11,136.0,136.08,13067.0,125.9449,126.0282,125.9264,126.0005,13067.0
2019-06-27 13:00:00,136.07,136.12,136.04,136.12,7341.0,125.9912,126.0375,125.9634,126.0375,7341.0
2019-06-27 13:05:00,136.13,136.18,136.13,136.14,7611.0,126.0468,126.0931,126.0468,126.056,7611.0
2019-06-27 13:10:00,136.16,136.17,136.08,136.08,4849.0,126.0745,126.0838,126.0005,126.0005,4849.0
2019-06-27 13:15:00,136.06,136.14,136.05,136.09,5527.0,125.9819,126.056,125.9727,126.0097,5527.0
2019-06-27 13:20:00,136.1,136.15,136.05,136.15,14527.0,126.019,126.0653,125.9727,126.0653,14527.0
2019-06-27 13:25:00,136.14,136.32,136.14,136.28,13195.0,126.056,126.2227,126.056,126.1856,13195.0
2019-06-27 13:30:00,136.28,136.41,136.27,136.41,16512.0,126.1856,126.306,126.1764,126.306,16512.0
2019-06-27 13:35:00,136.41,136.5,136.4,136.5,10217.0,126.306,126.3893,126.2968,126.3893,10217.0
2019-06-27 13:40:00,136.52,136.53,136.46,136.52,2533.0,126.4079,126.4171,126.3523,126.4079,2533.0
2019-06-27 13:45:00,136.56,136.56,136.42,136.43,4632.0,126.4449,126.4449,126.3153,126.3245,4632.0
2019-06-27 13:50:00,136.41,136.43,136.35,136.36,3543.0,126.306,126.3245,126.2505,126.2597,3543.0
2019-06-27 13:55:00,136.37,136.51,136.37,136.43,4526.0,126.269,126.3986,126.269,126.3245,4526.0
2019-06-27 14:00:00,136.42,136.5,136.39,136.47,5981.0,126.3153,126.3893,126.2875,126.3616,5981.0
2019-06-27 14:05:00,136.44,136.48,136.4,136.46,7267.0,126.3338,126.3708,126.2968,126.3523,7267.0
2019-06-27 14:10:00,136.46,136.56,136.44,136.5,20823.0,126.3523,126.4449,126.3338,126.3893,20823.0
2019-06-27 14:15:00,136.46,136.59,136.44,136.46,8760.0,126.3523,126.4727,126.3338,126.3523,8760.0
2019-06-27 14:20:00,136.48,136.56,136.43,136.43,7262.0,126.3708,126.4449,126.3245,126.3245,7262.0
2019-06-27 14:25:00,136.43,136.43,136.4,136.41,3894.0,126.3245,126.3245,126.2968,126.306,3894.0
2019-06-27 14:30:00,136.4,136.54,136.4,136.51,4325.0,126.2968,126.4264,126.2968,126.3986,4325.0
2019-06-27 14:35:00,136.5,136.52,136.45,136.47,2552.0,126.3893,126.4079,126.3431,126.3616,2552.0
2019-06-27 14:40:00,136.46,136.47,136.37,136.41,7002.0,126.3523,126.3616,126.269,126.306,7002.0
2019-06-27 14:45:00,136.4,136.41,136.36,136.41,3737.0,126.2968,126.306,126.2597,126.306,3737.0
2019-06-27 14:50:00,136.41,136.42,136.32,136.33,8476.0,126.306,126.3153,126.2227,126.2319,8476.0
2019-06-27 14:55:00,136.33,136.38,136.32,136.37,2933.0,126.2319,126.2782,126.2227,126.269,2933.0
2019-06-27 15:00:00,136.37,136.42,136.35,136.36,6520.0,126.269,126.3153,126.2505,126.2597,6520.0
2019-06-27 15:05:00,136.36,136.4,136.29,136.29,6023.0,126.2597,126.2968,126.1949,126.1949,6023.0
2019-06-27 15:10:00,136.27,136.32,136.27,136.31,3612.0,126.1764,126.2227,126.1764,126.2134,3612.0
2019-06-27 15:15:00,136.32,136.42,136.32,136.36,5846.0,126.2227,126.3153,126.2227,126.2597,5846.0
2019-06-27 15:20:00,136.36,136.36,136.31,136.35,7845.0,126.2597,126.2597,126.2134,126.2505,7845.0
2019-06-27 15:25:00,136.34,136.39,136.3,136.34,8860.0,126.2412,126.2875,126.2042,126.2412,8860.0
2019-06-27 15:30:00,136.34,136.34,136.27,136.31,13496.0,126.2412,126.2412,126.1764,126.2134,13496.0
2019-06-27 15:35:00,136.31,136.46,136.31,136.44,15038.0,126.2134,126.3523,126.2134,126.3338,15038.0
2019-06-27 15:40:00,136.45,136.49,136.4,136.41,16786.0,126.3431,126.3801,126.2968,126.306,16786.0
2019-06-27 15:45:00,136.42,136.43,136.3,136.31,11619.0,126.3153,126.3245,126.2042,126.2134,11619.0
2019-06-27 15:50:00,136.31,136.38,136.29,136.33,25387.0,126.2134,126.2782,126.1949,126.2319,25387.0
2019-06-27 15:55:00,136.34,136.58,136.32,136.41,64994.0,126.2412,126.4634,126.2227,126.306,64994.0
2019-06-28 09:30:00,136.14,136.43,135.89,135.92,27442.0,126.056,126.3245,125.8245,125.8523,27442.0
2019-06-28 09:35:00,136.06,136.13,135.52,135.57,15925.0,125.9819,126.0468,125.4819,125.5282,15925.0
2019-06-28 09:40:00,135.63,135.85,135.49,135.72,12265.0,125.5838,125.7875,125.4542,125.6671,12265.0
2019-06-28 09:45:00,135.7,135.78,135.42,135.42,14087.0,125.6486,125.7227,125.3893,125.3893,14087.0
2019-06-28 09:50:00,135.44,135.7,135.44,135.7,8604.0,125.4079,125.6486,125.4079,125.6486,8604.0
2019-06-28 09:55:00,135.67,135.89,135.63,135.82,8222.0,125.6208,125.8245,125.5838,125.7597,8222.0
2019-06-28 10:00:00,135.83,135.88,135.62,135.86,12005.0,125.769,125.8153,125.5745,125.7968,12005.0
2019-06-28 10:05:00,135.85,135.86,135.69,135.77,9450.0,125.7875,125.7968,125.6393,125.7134,9450.0
2019-06-28 10:10:00,135.81,136.07,135.67,136.03,18730.0,125.7505,125.9912,125.6208,125.9542,18730.0
2019-06-28 10:15:00,136.0,136.11,135.96,136.03,8167.0,125.9264,126.0282,125.8893,125.9542,8167.0
2019-06-28 10:20:00,136.03,136.12,135.94,136.09,4988.0,125.9542,126.0375,125.8708,126.0097,4988.0
2019-06-28 10:25:00,136.06,136.08,135.85,135.95,8388.0,125.9819,126.0005,125.7875,125.8801,8388.0
2019-06-28 10:30:00,135.96,136.11,135.95,136.11,3010.0,125.8893,126.0282,125.8801,126.0282,3010.0
2019-06-28 10:35:00,136.05,136.15,135.99,136.09,10185.0,125.9727,126.0653,125.9171,126.0097,10185.0
2019-06-28 10:40:00,136.07,136.13,136.01,136.03,7915.0,125.9912,126.0468,125.9356,125.9542,7915.0
2019-06-28 10:45:00,136.06,136.06,135.79,135.79,23504.0,125.9819,125.9819,125.7319,125.7319,23504.0
2019-06-28 10:50:00,135.81,135.94,135.76,135.83,17494.0,125.7505,125.8708,125.7042,125.769,17494.0
2019-06-28 10:55:00,135.82,135.83,135.62,135.63,8325.0,125.7597,125.769,125.5745,125.5838,8325.0
2019-06-28 11:00:00,135.6,135.62,135.45,135.51,9834.0,125.556,125.5745,125.4171,125.4727,9834.0
2019-06-28 11:05:00,135.54,135.7,135.46,135.66,23888.0,125.5005,125.6486,125.4264,125.6116,23888.0
2019-06-28 11:10:00,135.65,135.66,135.43,135.49,12797.0,125.6023,125.6116,125.3986,125.4542,12797.0
2019-06-28 11:15:00,135.52,135.66,135.5,135.56,7864.0,125.4819,125.6116,125.4634,125.519,7864.0
2019-06-28 11:20:00,135.57,135.6,135.54,135.56,5482.0,125.5282,125.556,125.5005,125.519,5482.0
2019-06-28 11:25:00,135.57,135.7,135.52,135.65,12341.0,125.5282,125.6486,125.4819,125.6023,12341.0
2019-06-28 11:30:00,135.64,135.68,135.57,135.66,5167.0,125.593,125.6301,125.5282,125.6116,5167.0
2019-06-28 11:35:00,135.64,135.65,135.54,135.54,5529.0,125.593,125.6023,125.5005,125.5005,5529.0
2019-06-28 11:40:00,135.54,135.57,135.47,135.49,5620.0,125.5005,125.5282,125.4356,125.4542,5620.0
2019-06-28 11:45:00,135.49,135.5,135.32,135.38,13980.0,125.4542,125.4634,125.2968,125.3523,13980.0
2019-06-28 11:50:00,135.41,135.42,135.35,135.39,7209.0,125.3801,125.3893,125.3245,125.3616,7209.0
2019-06-28 11:55:00,135.39,135.48,135.36,135.46,11587.0,125.3616,125.4449,125.3338,125.4264,11587.0
2019-06-28 12:00:00,135.46,135.54,135.45,135.5,8189.0,125.4264,125.5005,125.4171,125.4634,8189.0
2019-06-28 12:05:00,135.47,135.55,135.47,135.52,8772.0,125.4356,125.5097,125.4356,125.4819,8772.0
2019-06-28 12:10:00,135.5,135.53,135.43,135.44,5534.0,125.4634,125.4912,125.3986,125.4079,5534.0
2019-06-28 12:15:00,135.43,135.54,135.43,135.54,6067.0,125.3986,125.5005,125.3986,125.5005,6067.0
2019-06-28 12:20:00,135.52,135.83,135.5,135.78,9499.0,125.4819,125.769,125.4634,125.7227,9499.0
2019-06-28 12:25:00,135.76,135.79,135.69,135.71,5908.0,125.7042,125.7319,125.6393,125.6579,5908.0
2019-06-28 12:30:00,135.72,135.76,135.68,135.72,5289.0,125.6671,125.7042,125.6301,125.6671,5289.0
2019-06-28 12:35:00,135.72,135.73,135.66,135.73,5389.0,125.6671,125.6764,125.6116,125.6764,5389.0
2019-06-28 12:40:00,135.72,135.72,135.7,135.7,3729.0,125.6671,125.6671,125.6486,125.6486,3729.0
2019-06-28 12:45:00,135.69,135.77,135.68,135.72,3719.0,125.6393,125.7134,125.6301,125.6671,3719.0
2019-06-28 12:50:00,135.74,135.77,135.72,135.75,5917.0,125.6856,125.7134,125.6671,125.6949,5917.0
2019-06-28 12:55:00,135.74,135.78,135.74,135.75,3675.0,125.6856,125.7227,125.6856,125.6949,3675.0
2019-06-28 13:00:00,135.73,135.75,135.63,135.65,5711.0,125.6764,125.6949,125.5838,125.6023,5711.0
2019-06-28 13:05:00,135.65,135.65,135.53,135.53,7152.0,125.6023,125.6023,125.4912,125.4912,7152.0
2019-06-28 13:10:00,135.53,135.57,135.49,135.52,8859.0,125.4912,125.5282,125.4542,125.4819,8859.0
2019-06-28 13:15:00,135.53,135.53,135.46,135.47,5470.0,125.4912,125.4912,125.4264,125.4356,5470.0
2019-06-28 13:20:00,135.47,135.47,135.38,135.42,6354.0,125.4356,125.4356,125.3523,125.3893,6354.0
2019-06-28 13:25:00,135.41,135.46,135.34,135.43,9370.0,125.3801,125.4264,125.3153,125.3986,9370.0
2019-06-28 13:30:00,135.42,135.42,135.34,135.34,2983.0,125.3893,125.3893,125.3153,125.3153,2983.0
2019-06-28 13:35:00,135.35,135.41,135.32,135.4,8805.0,125.3245,125.3801,125.2968,125.3708,8805.0
2019-06-28 13:40:00,135.38,135.4,135.32,135.36,8777.0,125.3523,125.3708,125.2968,125.3338,8777.0
2019-06-28 13:45:00,135.36,135.36,135.26,135.31,8002.0,125.3338,125.3338,125.2412,125.2875,8002.0
2019-06-28 13:50:00,135.32,135.36,135.3,135.31,6413.0,125.2968,125.3338,125.2782,125.2875,6413.0
2019-06-28 13:55:00,135.3,135.32,135.25,135.28,5708.0,125.2782,125.2968,125.2319,125.2597,5708.0
2019-06-28 14:00:00,135.27,135.34,135.23,135.34,8305.0,125.2505,125.3153,125.2134,125.3153,8305.0
2019-06-28 14:05:00,135.32,135.32,135.24,135.25,8942.0,125.2968,125.2968,125.2227,125.2319,8942.0
2019-06-28 14:10:00,135.25,135.25,135.13,135.19,15039.0,125.2319,125.2319,125.1208,125.1764,15039.0
2019-06-28 14:15:00,135.16,135.17,135.1,135.12,12756.0,125.1486,125.1579,125.093,125.1116,12756.0
2019-06-28 14:20:00,135.11,135.16,135.1,135.11,7380.0,125.1023,125.1486,125.093,125.1023,7380.0
2019-06-28 14:25:00,135.11,135.15,135.06,135.08,12264.0,125.1023,125.1393,125.056,125.0745,12264.0
2019-06-28 14:30:00,135.06,135.1,135.03,135.08,10953.0,125.056,125.093,125.0282,125.0745,10953.0
2019-06-28 14:35:00,135.09,135.18,135.08,135.16,8509.0,125.0838,125.1671,125.0745,125.1486,8509.0
2019-06-28 14:40:00,135.18,135.18,135.1,135.13,7569.0,125.1671,125.1671,125.093,125.1208,7569.0
2019-06-28 14:45:00,135.12,135.12,135.06,135.06,6166.0,125.1116,125.1116,125.056,125.056,6166.0
2019-06-28 14:50:00,135.07,135.08,134.86,134.94,20710.0,125.0653,125.0745,124.8708,124.9449,20710.0
2019-06-28 14:55:00,134.94,134.96,134.83,134.91,11275.0,124.9449,124.9634,124.843,124.9171,11275.0
2019-06-28 15:00:00,134.92,134.96,134.91,134.94,12944.0,124.9264,124.9634,124.9171,124.9449,12944.0
2019-06-28 15:05:00,134.93,134.99,134.92,134.93,10195.0,124.9356,124.9912,124.9264,124.9356,10195.0
2019-06-28 15:10:00,134.94,134.96,134.82,134.83,9127.0,124.9449,124.9634,124.8338,124.843,9127.0
2019-06-28 15:15:00,134.83,134.92,134.73,134.92,10027.0,124.843,124.9264,124.7505,124.9264,10027.0
2019-06-28 15:20:00,134.92,134.92,134.8,134.83,12466.0,124.9264,124.9264,124.8153,124.843,12466.0
2019-06-28 15:25:00,134.83,134.85,134.76,134.77,12614.0,124.843,124.8616,124.7782,124.7875,12614.0
2019-06-28 15:30:00,134.78,134.8,134.67,134.67,24442.0,124.7967,124.8153,124.6949,124.6949,24442.0
2019-06-28 15:35:00,134.67,134.85,134.65,134.85,30737.0,124.6949,124.8616,124.6764,124.8616,30737.0
2019-06-28 15:40:00,134.85,134.88,134.72,134.72,27191.0,124.8616,124.8893,124.7412,124.7412,27191.0
2019-06-28 15:45:00,134.71,134.72,134.57,134.66,33367.0,124.7319,124.7412,124.6023,124.6856,33367.0
2019-06-28 15:50:00,134.67,134.83,134.57,134.58,54040.0,124.6949,124.843,124.6023,124.6116,54040.0
2019-06-28 15:55:00,134.58,135.23,134.58,135.13,212111.0,124.6116,125.2134,124.6116,125.1208,212111.0
2019-07-01 09:30:00,136.01,137.12,136.01,137.05,32730.0,125.9356,126.9634,125.9356,126.8986,32730.0
2019-07-01 09:35:00,137.06,137.16,136.53,136.76,26861.0,126.9079,127.0005,126.4171,126.6301,26861.0
2019-07-01 09:40:00,136.83,136.97,136.56,136.76,21406.0,126.6949,126.8245,126.4449,126.6301,21406.0
2019-07-01 09:45:00,136.71,136.71,136.14,136.18,12885.0,126.5838,126.5838,126.056,126.0931,12885.0
2019-07-01 09:50:00,136.18,136.31,136.04,136.16,19624.0,126.0931,126.2134,125.9634,126.0745,19624.0
2019-07-01 09:55:00,136.2,136.23,136.0,136.02,13077.0,126.1116,126.1393,125.9264,125.9449,13077.0
2019-07-01 10:00:00,136.11,136.36,136.1,136.31,9548.0,126.0282,126.2597,126.019,126.2134,9548.0
2019-07-01 10:05:00,136.36,136.36,136.03,136.14,13146.0,126.2597,126.2597,125.9542,126.056,13146.0
2019-07-01 10:10:00,136.06,136.11,135.99,136.04,3723.0,125.9819,126.0282,125.9171,125.9634,3723.0
2019-07-01 10:15:00,136.09,136.13,136.04,136.12,4080.0,126.0097,126.0468,125.9634,126.0375,4080.0
2019-07-01 10:20:00,136.14,136.26,136.11,136.15,10159.0,126.056,126.1671,126.0282,126.0653,10159.0
2019-07-01 10:25:00,136.12,136.18,136.01,136.06,9409.0,126.0375,126.0931,125.9356,125.9819,9409.0
2019-07-01 10:30:00,136.08,136.13,136.0,136.1,7729.0,126.0005,126.0468,125.9264,126.019,7729.0
2019-07-01 10:35:00,136.12,136.21,136.11,136.19,6430.0,126.0375,126.1208,126.0282,126.1023,6430.0
2019-07-01 10:40:00,136.2,136.25,136.13,136.14,6377.0,126.1116,126.1579,126.0468,126.056,6377.0
2019-07-01 10:45:00,136.16,136.31,136.12,136.14,9132.0,126.0745,126.2134,126.0375,126.056,9132.0
2019-07-01 10:50:00,136.14,136.22,136.12,136.21,7138.0,126.056,126.1301,126.0375,126.1208,7138.0
2019-07-01 10:55:00,136.2,136.2,136.07,136.18,3697.0,126.1116,126.1116,125.9912,126.0931,3697.0
2019-07-01 11:00:00,136.19,136.25,136.15,136.16,13436.0,126.1023,126.1579,126.0653,126.0745,13436.0
2019-07-01 11:05:00,136.13,136.2,136.1,136.12,11591.0,126.0468,126.1116,126.019,126.0375,11591.0
2019-07-01 11:10:00,136.1,136.12,135.91,136.02,8807.0,126.019,126.0375,125.843,125.9449,8807.0
2019-07-01 11:15:00,136.01,136.06,135.89,135.96,7213.0,125.9356,125.9819,125.8245,125.8893,7213.0
2019-07-01 11:20:00,135.93,135.93,135.59,135.64,6832.0,125.8616,125.8616,125.5468,125.593,6832.0
2019-07-01 11:25:00,135.67,135.8,135.63,135.78,6000.0,125.6208,125.7412,125.5838,125.7227,6000.0
2019-07-01 11:30:00,135.77,135.88,135.75,135.83,9975.0,125.7134,125.8153,125.6949,125.769,9975.0
2019-07-01 11:35:00,135.84,135.93,135.8,135.93,8438.0,125.7782,125.8616,125.7412,125.8616,8438.0
2019-07-01 11:40:00,135.89,135.94,135.73,135.73,3502.0,125.8245,125.8708,125.6764,125.6764,3502.0
2019-07-01 11:45:00,135.72,135.73,135.58,135.59,10635.0,125.6671,125.6764,125.5375,125.5468,10635.0
2019-07-01 11:50:00,135.59,135.64,135.55,135.58,5785.0,125.5468,125.593,125.5097,125.5375,5785.0
2019-07-01 11:55:00,135.57,135.58,135.48,135.5,4220.0,125.5282,125.5375,125.4449,125.4634,4220.0
2019-07-01 12:00:00,135.49,135.68,135.46,135.67,7847.0,125.4542,125.6301,125.4264,125.6208,7847.0
2019-07-01 12:05:00,135.65,135.65,135.55,135.59,5237.0,125.6023,125.6023,125.5097,125.5468,5237.0
2019-07-01 12:10:00,135.63,135.63,135.51,135.57,12266.0,125.5838,125.5838,125.4727,125.5282,12266.0
2019-07-01 12:15:00,135.59,135.77,135.58,135.77,3302.0,125.5468,125.7134,125.5375,125.7134,3302.0
2019-07-01 12:20:00,135.77,135.82,135.73,135.77,5591.0,125.7134,125.7597,125.6764,125.7134,5591.0
2019-07-01 12:25:00,135.77,135.8,135.71,135.76,8706.0,125.7134,125.7412,125.6579,125.7042,8706.0
2019-07-01 12:30:00,135.76,135.76,135.64,135.65,3494.0,125.7042,125.7042,125.593,125.6023,3494.0
2019-07-01 12:35:00,135.68,135.71,135.64,135.66,3735.0,125.6301,125.6579,125.593,125.6116,3735.0
2019-07-01 12:40:00,135.67,135.68,135.58,135.65,3989.0,125.6208,125.6301,125.5375,125.6023,3989.0
2019-07-01 12:45:00,135.63,135.7,135.6,135.6,3095.0,125.5838,125.6486,125.556,125.556,3095.0
2019-07-01 12:50:00,135.61,135.69,135.54,135.54,11708.0,125.5653,125.6393,125.5005,125.5005,11708.0
2019-07-01 12:55:00,135.51,135.52,135.33,135.33,11395.0,125.4727,125.4819,125.306,125.306,11395.0
2019-07-01 13:00:00,135.33,135.35,135.16,135.2,9172.0,125.306,125.3245,125.1486,125.1856,9172.0
2019-07-01 13:05:00,135.22,135.32,135.19,135.19,8721.0,125.2042,125.2968,125.1764,125.1764,8721.0
2019-07-01 13:10:00,135.18,135.21,135.06,135.19,8630.0,125.1671,125.1949,125.056,125.1764,8630.0
2019-07-01 13:15:00,135.22,135.27,135.2,135.24,4257.0,125.2042,125.2505,125.1856,125.2227,4257.0
2019-07-01 13:20:00,135.25,135.26,135.18,135.23,5042.0,125.2319,125.2412,125.1671,125.2134,5042.0
2019-07-01 13:25:00,135.24,135.3,135.18,135.19,15464.0,125.2227,125.2782,125.1671,125.1764,15464.0
2019-07-01 13:30:00,135.2,135.2,135.05,135.08,9075.0,125.1856,125.1856,125.0468,125.0745,9075.0
2019-07-01 13:35:00,135.09,135.12,135.02,135.07,5650.0,125.0838,125.1116,125.019,125.0653,5650.0
2019-07-01 13:40:00,135.07,135.21,135.04,135.16,6574.0,125.0653,125.1949,125.0375,125.1486,6574.0
2019-07-01 13:45:00,135.18,135.23,135.17,135.21,9123.0,125.1671,125.2134,125.1579,125.1949,9123.0
2019-07-01 13:50:00,135.2,135.24,135.18,135.21,6333.0,125.1856,125.2227,125.1671,125.1949,6333.0
2019-07-01 13:55:00,135.22,135.23,135.19,135.2,9737.0,125.2042,125.2134,125.1764,125.1856,9737.0
2019-07-01 14:00:00,135.2,135.21,135.11,135.17,4979.0,125.1856,125.1949,125.1023,125.1579,4979.0
2019-07-01 14:05:00,135.17,135.2,135.14,135.17,5700.0,125.1579,125.1856,125.1301,125.1579,5700.0
2019-07-01 14:10:00,135.16,135.22,135.12,135.2,9185.0,125.1486,125.2042,125.1116,125.1856,9185.0
2019-07-01 14:15:00,135.2,135.27,135.17,135.24,10089.0,125.1856,125.2505,125.1579,125.2227,10089.0
2019-07-01 14:20:00,135.25,135.32,135.23,135.23,7419.0,125.2319,125.2968,125.2134,125.2134,7419.0
2019-07-01 14:25:00,135.22,135.22,135.13,135.17,5056.0,125.2042,125.2042,125.1208,125.1579,5056.0
2019-07-01 14:30:00,135.17,135.31,135.15,135.29,7107.0,125.1579,125.2875,125.1393,125.269,7107.0
2019-07-01 14:35:00,135.29,135.35,135.27,135.3,19205.0,125.269,125.3245,125.2505,125.2782,19205.0
2019-07-01 14:40:00,135.28,135.33,135.25,135.27,12439.0,125.2597,125.306,125.2319,125.2505,12439.0
2019-07-01 14:45:00,135.3,135.3,135.22,135.24,25615.0,125.2782,125.2782,125.2042,125.2227,25615.0
2019-07-01 14:50:00,135.25,135.27,135.22,135.27,6634.0,125.2319,125.2505,125.2042,125.2505,6634.0
2019-07-01 14:55:00,135.26,135.32,135.22,135.29,25571.0,125.2412,125.2968,125.2042,125.269,25571.0
2019-07-01 15:00:00,135.29,135.59,135.28,135.58,10071.0,125.269,125.5468,125.2597,125.5375,10071.0
2019-07-01 15:05:00,135.58,135.67,135.55,135.64,6542.0,125.5375,125.6208,125.5097,125.593,6542.0
2019-07-01 15:10:00,135.63,135.71,135.62,135.69,12061.0,125.5838,125.6579,125.5745,125.6393,12061.0
2019-07-01 15:15:00,135.69,135.72,135.63,135.69,9671.0,125.6393,125.6671,125.5838,125.6393,9671.0
2019-07-01 15:20:00,135.7,135.85,135.67,135.79,15090.0,125.6486,125.7875,125.6208,125.7319,15090.0
2019-07-01 15:25:00,135.81,135.84,135.72,135.78,10517.0,125.7505,125.7782,125.6671,125.7227,10517.0
2019-07-01 15:30:00,135.78,135.84,135.68,135.69,21564.0,125.7227,125.7782,125.6301,125.6393,21564.0
2019-07-01 15:35:00,135.68,135.72,135.66,135.71,17429.0,125.6301,125.6671,125.6116,125.6579,17429.0
2019-07-01 15:40:00,135.71,135.79,135.7,135.7,20814.0,125.6579,125.7319,125.6486,125.6486,20814.0
2019-07-01 15:45:00,135.69,135.79,135.67,135.75,31628.0,125.6393,125.7319,125.6208,125.6949,31628.0
2019-07-01 15:50:00,135.76,135.93,135.73,135.93,48423.0,125.7042,125.8616,125.6764,125.8616,48423.0
2019-07-01 15:55:00,135.95,136.01,135.76,135.91,67505.0,125.8801,125.9356,125.7042,125.843,67505.0
2019-07-02 09:30:00,136.28,136.43,135.88,136.06,15603.0,126.1856,126.3245,125.8153,125.9819,15603.0
2019-07-02 09:35:00,136.11,136.11,135.93,136.09,3235.0,126.0282,126.0282,125.8616,126.0097,3235.0
2019-07-02 09:40:00,136.25,136.41,136.2,136.26,4176.0,126.1579,126.306,126.1116,126.1671,4176.0
2019-07-02 09:45:00,136.19,136.37,136.12,136.16,9283.0,126.1023,126.269,126.0375,126.0745,9283.0
2019-07-02 09:50:00,136.12,136.28,136.03,136.25,4707.0,126.0375,126.1856,125.9542,126.1579,4707.0
2019-07-02 09:55:00,136.31,136.39,136.25,136.35,4187.0,126.2134,126.2875,126.1579,126.2505,4187.0
2019-07-02 10:00:00,136.4,136.48,136.32,136.48,8505.0,126.2968,126.3708,126.2227,126.3708,8505.0
2019-07-02 10:05:00,136.48,136.69,136.47,136.67,8829.0,126.3708,126.5653,126.3616,126.5468,8829.0
2019-07-02 10:10:00,136.66,136.68,136.48,136.61,5255.0,126.5375,126.556,126.3708,126.4912,5255.0
2019-07-02 10:15:00,136.61,136.62,136.5,136.62,3692.0,126.4912,126.5005,126.3893,126.5005,3692.0
2019-07-02 10:20:00,136.57,136.68,136.55,136.6,6407.0,126.4542,126.556,126.4356,126.4819,6407.0
2019-07-02 10:25:00,136.59,136.78,136.59,136.76,9582.0,126.4727,126.6486,126.4727,126.6301,9582.0
2019-07-02 10:30:00,136.73,136.75,136.6,136.64,9739.0,126.6023,126.6208,126.4819,126.519,9739.0
2019-07-02 10:35:00,136.62,136.75,136.62,136.72,10545.0,126.5005,126.6208,126.5005,126.5931,10545.0
2019-07-02 10:40:00,136.72,136.82,136.64,136.7,6324.0,126.5931,126.6856,126.519,126.5745,6324.0
2019-07-02 10:45:00,136.7,136.77,136.65,136.75,6615.0,126.5745,126.6393,126.5282,126.6208,6615.0
2019-07-02 10:50:00,136.75,136.85,136.75,136.81,8259.0,126.6208,126.7134,126.6208,126.6764,8259.0
2019-07-02 10:55:00,136.84,136.85,136.59,136.62,5467.0,126.7042,126.7134,126.4727,126.5005,5467.0
2019-07-02 11:00:00,136.62,136.63,136.52,136.56,16083.0,126.5005,126.5097,126.4079,126.4449,16083.0
2019-07-02 11:05:00,136.56,136.56,136.26,136.3,18963.0,126.4449,126.4449,126.1671,126.2042,18963.0
2019-07-02 11:10:00,136.31,136.31,136.24,136.27,5201.0,126.2134,126.2134,126.1486,126.1764,5201.0
2019-07-02 11:15:00,136.27,136.43,136.27,136.42,5275.0,126.1764,126.3245,126.1764,126.3153,5275.0
2019-07-02 11:20:00,136.46,136.51,136.45,136.49,4638.0,126.3523,126.3986,126.3431,126.3801,4638.0
2019-07-02 11:25:00,136.49,136.51,136.4,136.4,5723.0,126.3801,126.3986,126.2968,126.2968,5723.0
2019-07-02 11:30:00,136.38,136.43,136.31,136.36,4700.0,126.2782,126.3245,126.2134,126.2597,4700.0
2019-07-02 11:35:00,136.33,136.35,136.23,136.23,4289.0,126.2319,126.2505,126.1393,126.1393,4289.0
2019-07-02 11:40:00,136.21,136.32,136.17,136.28,9236.0,126.1208,126.2227,126.0838,126.1856,9236.0
2019-07-02 11:45:00,136.28,136.28,136.17,136.19,8956.0,126.1856,126.1856,126.0838,126.1023,8956.0
2019-07-02 11:50:00,136.21,136.24,136.1,136.2,5314.0,126.1208,126.1486,126.019,126.1116,5314.0
2019-07-02 11:55:00,136.18,136.24,136.15,136.21,4056.0,126.0931,126.1486,126.0653,126.1208,4056.0
2019-07-02 12:00:00,136.23,136.28,136.1,136.1,4759.0,126.1393,126.1856,126.019,126.019,4759.0
2019-07-02 12:05:00,136.11,136.17,136.11,136.17,3400.0,126.0282,126.0838,126.0282,126.0838,3400.0
2019-07-02 12:10:00,136.18,136.18,136.04,136.05,8488.0,126.0931,126.0931,125.9634,125.9727,8488.0
2019-07-02 12:15:00,136.04,136.18,136.0,136.14,5005.0,125.9634,126.0931,125.9264,126.056,5005.0
2019-07-02 12:20:00,136.15,136.25,136.14,136.22,5457.0,126.0653,126.1579,126.056,126.1301,5457.0
2019-07-02 12:25:00,136.2,136.2,136.09,136.13,6126.0,126.1116,126.1116,126.0097,126.0468,6126.0
2019-07-02 12:30:00,136.13,136.15,136.05,136.08,8416.0,126.0468,126.0653,125.9727,126.0005,8416.0
2019-07-02 12:35:00,136.08,136.18,136.07,136.17,8243.0,126.0005,126.0931,125.9912,126.0838,8243.0
2019-07-02 12:40:00,136.17,136.17,136.04,136.09,21407.0,126.0838,126.0838,125.9634,126.0097,21407.0
2019-07-02 12:45:00,136.11,136.21,136.09,136.18,6300.0,126.0282,126.1208,126.0097,126.0931,6300.0
2019-07-02 12:50:00,136.19,136.25,136.16,136.23,5526.0,126.1023,126.1579,126.0745,126.1393,5526.0
2019-07-02 12:55:00,136.25,136.25,136.17,136.23,9257.0,126.1579,126.1579,126.0838,126.1393,9257.0
2019-07-02 13:00:00,136.19,136.26,136.12,136.25,5215.0,126.1023,126.1671,126.0375,126.1579,5215.0
2019-07-02 13:05:00,136.25,136.29,136.24,136.29,5500.0,126.1579,126.1949,126.1486,126.1949,5500.0
2019-07-02 13:10:00,136.27,136.31,136.25,136.28,5157.0,126.1764,126.2134,126.1579,126.1856,5157.0
2019-07-02 13:15:00,136.29,136.29,136.24,136.24,4613.0,126.1949,126.1949,126.1486,126.1486,4613.0
2019-07-02 13:20:00,136.27,136.31,136.24,136.31,6746.0,126.1764,126.2134,126.1486,126.2134,6746.0
2019-07-02 13:25:00,136.33,136.36,136.27,136.34,4663.0,126.2319,126.2597,126.1764,126.2412,4663.0
2019-07-02 13:30:00,136.31,136.49,136.31,136.47,5926.0,126.2134,126.3801,126.2134,126.3616,5926.0
2019-07-02 13:35:00,136.47,136.58,136.47,136.58,6794.0,126.3616,126.4634,126.3616,126.4634,6794.0
2019-07-02 13:40:00,136.56,136.68,136.53,136.66,4416.0,126.4449,126.556,126.4171,126.5375,4416.0
2019-07-02 13:45:00,136.69,136.69,136.62,136.67,3870.0,126.5653,126.5653,126.5005,126.5468,3870.0
2019-07-02 13:50:00,136.67,136.8,136.67,136.76,6193.0,126.5468,126.6671,126.5468,126.6301,6193.0
2019-07-02 13:55:00,136.76,136.78,136.72,136.76,5077.0,126.6301,126.6486,126.5931,126.6301,5077.0
2019-07-02 14:00:00,136.76,136.78,136.71,136.76,8223.0,126.6301,126.6486,126.5838,126.6301,8223.0
2019-07-02 14:05:00,136.79,136.9,136.74,136.9,8616.0,126.6579,126.7597,126.6116,126.7597,8616.0
2019-07-02 14:10:00,136.93,136.96,136.88,136.95,5920.0,126.7875,126.8153,126.7412,126.806,5920.0
2019-07-02 14:15:00,136.94,136.99,136.88,136.91,7558.0,126.7968,126.8431,126.7412,126.769,7558.0
2019-07-02 14:20:00,136.91,136.91,136.82,136.84,7856.0,126.769,126.769,126.6856,126.7042,7856.0
2019-07-02 14:25:00,136.84,136.84,136.69,136.69,6737.0,126.7042,126.7042,126.5653,126.5653,6737.0
2019-07-02 14:30:00,136.7,136.75,136.65,136.68,8903.0,126.5745,126.6208,126.5282,126.556,8903.0
2019-07-02 14:35:00,136.69,136.7,136.59,136.6,6677.0,126.5653,126.5745,126.4727,126.4819,6677.0
2019-07-02 14:40:00,136.61,136.61,136.55,136.59,7137.0,126.4912,126.4912,126.4356,126.4727,7137.0
2019-07-02 14:45:00,136.59,136.61,136.51,136.57,6039.0,126.4727,126.4912,126.3986,126.4542,6039.0
2019-07-02 14:50:00,136.58,136.59,136.46,136.47,5997.0,126.4634,126.4727,126.3523,126.3616,5997.0
2019-07-02 14:55:00,136.44,136.48,136.34,136.35,6950.0,126.3338,126.3708,126.2412,126.2505,6950.0
2019-07-02 15:00:00,136.35,136.44,136.33,136.43,8784.0,126.2505,126.3338,126.2319,126.3245,8784.0
2019-07-02 15:05:00,136.45,136.56,136.42,136.55,9049.0,126.3431,126.4449,126.3153,126.4356,9049.0
2019-07-02 15:10:00,136.56,136.59,136.4,136.41,12956.0,126.4449,126.4727,126.2968,126.306,12956.0
2019-07-02 15:15:00,136.46,136.53,136.43,136.51,9121.0,126.3523,126.4171,126.3245,126.3986,9121.0
2019-07-02 15:20:00,136.51,136.57,136.47,136.53,6009.0,126.3986,126.4542,126.3616,126.4171,6009.0
2019-07-02 15:25:00,136.53,136.63,136.53,136.62,7750.0,126.4171,126.5097,126.4171,126.5005,7750.0
2019-07-02 15:30:00,136.63,136.78,136.62,136.77,14213.0,126.5097,126.6486,126.5005,126.6393,14213.0
2019-07-02 15:35:00,136.76,136.85,136.76,136.8,15814.0,126.6301,126.7134,126.6301,126.6671,15814.0
2019-07-02 15:40:00,136.8,136.83,136.75,136.76,9437.0,126.6671,126.6949,126.6208,126.6301,9437.0
2019-07-02 15:45:00,136.76,136.87,136.75,136.78,20468.0,126.6301,126.7319,126.6208,126.6486,20468.0
2019-07-02 15:50:00,136.79,137.04,136.78,136.99,30321.0,126.6579,126.8893,126.6486,126.8431,30321.0
2019-07-02 15:55:00,137.01,137.11,136.89,137.11,51099.0,126.8616,126.9542,126.7505,126.9542,51099.0
2019-07-03 09:30:00,137.34,137.75,137.34,137.61,17582.0,127.1671,127.5468,127.1671,127.4171,17582.0
2019-07-03 09:35:00,137.73,138.0,137.58,137.86,15147.0,127.5282,127.7782,127.3894,127.6486,15147.0
2019-07-03 09:40:00,137.9,138.3,137.82,138.25,18851.0,127.6856,128.056,127.6116,128.0097,18851.0
2019-07-03 09:45:00,138.37,138.66,138.29,138.37,12083.0,128.1208,128.3894,128.0468,128.1208,12083.0
2019-07-03 09:50:00,138.38,138.56,138.29,138.29,12389.0,128.1301,128.2968,128.0468,128.0468,12389.0
2019-07-03 09:55:00,138.28,138.39,138.18,138.35,12538.0,128.0375,128.1394,127.9449,128.1023,12538.0
2019-07-03 10:00:00,138.34,138.54,138.3,138.32,9017.0,128.0931,128.2782,128.056,128.0745,9017.0
2019-07-03 10:05:00,138.33,138.35,138.24,138.29,13894.0,128.0838,128.1023,128.0005,128.0468,13894.0
2019-07-03 10:10:00,138.29,138.32,138.12,138.28,14585.0,128.0468,128.0745,127.8894,128.0375,14585.0
2019-07-03 10:15:00,138.29,138.61,138.29,138.54,27657.0,128.0468,128.3431,128.0468,128.2782,27657.0
2019-07-03 10:20:00,138.55,138.6,138.33,138.46,13307.0,128.2875,128.3338,128.0838,128.2042,13307.0
2019-07-03 10:25:00,138.44,138.51,138.36,138.4,14117.0,128.1857,128.2505,128.1116,128.1486,14117.0
2019-07-03 10:30:00,138.43,138.48,138.36,138.4,8059.0,128.1764,128.2227,128.1116,128.1486,8059.0
2019-07-03 10:35:00,138.4,138.49,138.37,138.45,8367.0,128.1486,128.2319,128.1208,128.1949,8367.0
2019-07-03 10:40:00,138.48,138.48,138.42,138.42,9839.0,128.2227,128.2227,128.1671,128.1671,9839.0
2019-07-03 10:45:00,138.41,138.43,138.33,138.37,15152.0,128.1579,128.1764,128.0838,128.1208,15152.0
2019-07-03 10:50:00,138.37,138.43,138.36,138.38,11747.0,128.1208,128.1764,128.1116,128.1301,11747.0
2019-07-03 10:55:00,138.37,138.4,138.3,138.33,13674.0,128.1208,128.1486,128.056,128.0838,13674.0
2019-07-03 11:00:00,138.33,138.38,138.24,138.24,15500.0,128.0838,128.1301,128.0005,128.0005,15500.0
2019-07-03 11:05:00,138.24,138.3,138.21,138.24,7908.0,128.0005,128.056,127.9727,128.0005,7908.0
2019-07-03 11:10:00,138.25,138.25,138.16,138.24,4728.0,128.0097,128.0097,127.9264,128.0005,4728.0
2019-07-03 11:15:00,138.25,138.4,138.24,138.35,26368.0,128.0097,128.1486,128.0005,128.1023,26368.0
2019-07-03 11:20:00,138.35,138.4,138.29,138.4,18131.0,128.1023,128.1486,128.0468,128.1486,18131.0
2019-07-03 11:25:00,138.38,138.45,138.38,138.42,12109.0,128.1301,128.1949,128.1301,128.1671,12109.0
2019-07-03 11:30:00,138.42,138.63,138.39,138.63,11722.0,128.1671,128.3616,128.1394,128.3616,11722.0
2019-07-03 11:35:00,138.62,138.67,138.54,138.65,12772.0,128.3523,128.3986,128.2782,128.3801,12772.0
2019-07-03 11:40:00,138.64,138.66,138.57,138.6,8284.0,128.3708,128.3894,128.306,128.3338,8284.0
2019-07-03 11:45:00,138.59,138.59,138.47,138.52,14538.0,128.3245,128.3245,128.2134,128.2597,14538.0
2019-07-03 11:50:00,138.52,138.59,138.44,138.59,7801.0,128.2597,128.3245,128.1857,128.3245,7801.0
2019-07-03 11:55:00,138.59,138.64,138.54,138.57,10526.0,128.3245,128.3708,128.2782,128.306,10526.0
2019-07-03 12:00:00,138.58,138.78,138.57,138.78,9689.0,128.3153,128.5005,128.306,128.5005,9689.0
2019-07-03 12:05:00,138.81,138.88,138.77,138.84,9785.0,128.5282,128.5931,128.4912,128.556,9785.0
2019-07-03 12:10:00,138.84,138.85,138.78,138.81,8773.0,128.556,128.5653,128.5005,128.5282,8773.0
2019-07-03 12:15:00,138.82,138.92,138.79,138.79,12917.0,128.5375,128.6301,128.5097,128.5097,12917.0
2019-07-03 12:20:00,138.77,138.77,138.65,138.73,9615.0,128.4912,128.4912,128.3801,128.4542,9615.0
2019-07-03 12:25:00,138.73,138.75,138.65,138.75,11078.0,128.4542,128.4727,128.3801,128.4727,11078.0
2019-07-03 12:30:00,138.78,138.85,138.73,138.76,16267.0,128.5005,128.5653,128.4542,128.4819,16267.0
2019-07-03 12:35:00,138.75,138.93,138.75,138.89,14823.0,128.4727,128.6394,128.4727,128.6023,14823.0
2019-07-03 12:40:00,138.9,139.11,138.9,139.05,15792.0,128.6116,128.806,128.6116,128.7505,15792.0
2019-07-03 12:45:00,139.06,139.08,138.95,139.07,33162.0,128.7597,128.7782,128.6579,128.769,33162.0
2019-07-03 12:50:00,139.07,139.12,138.94,138.97,25166.0,128.769,128.8153,128.6486,128.6764,25166.0
2019-07-03 12:55:00,138.98,139.08,138.84,139.01,38378.0,128.6857,128.7782,128.556,128.7134,38378.0
2019-07-05 09:30:00,138.83,138.92,138.24,138.24,22071.0,128.5468,128.6301,128.0005,128.0005,22071.0
2019-07-05 09:35:00,138.27,138.69,138.22,138.69,3428.0,128.0282,128.4171,127.9819,128.4171,3428.0
2019-07-05 09:40:00,138.67,138.87,138.64,138.72,7327.0,128.3986,128.5838,128.3708,128.4449,7327.0
2019-07-05 09:45:00,138.75,138.96,138.75,138.87,8253.0,128.4727,128.6671,128.4727,128.5838,8253.0
2019-07-05 09:50:00,138.88,138.94,138.8,138.87,5281.0,128.5931,128.6486,128.519,128.5838,5281.0
2019-07-05 09:55:00,138.82,138.95,138.77,138.78,6147.0,128.5375,128.6579,128.4912,128.5005,6147.0
2019-07-05 10:00:00,138.75,138.92,138.67,138.88,6197.0,128.4727,128.6301,128.3986,128.5931,6197.0
2019-07-05 10:05:00,138.86,139.01,138.85,138.93,12122.0,128.5745,128.7134,128.5653,128.6394,12122.0
2019-07-05 10:10:00,138.91,139.01,138.86,138.95,9946.0,128.6208,128.7134,128.5745,128.6579,9946.0
2019-07-05 10:15:00,138.94,138.94,138.55,138.6,11002.0,128.6486,128.6486,128.2875,128.3338,11002.0
2019-07-05 10:20:00,138.57,138.64,138.47,138.53,9010.0,128.306,128.3708,128.2134,128.269,9010.0
2019-07-05 10:25:00,138.51,138.81,138.5,138.81,6854.0,128.2505,128.5282,128.2412,128.5282,6854.0
2019-07-05 10:30:00,138.81,138.93,138.76,138.92,4500.0,128.5282,128.6394,128.4819,128.6301,4500.0
2019-07-05 10:35:00,138.9,139.0,138.82,138.99,4415.0,128.6116,128.7042,128.5375,128.6949,4415.0
2019-07-05 10:40:00,139.0,139.0,138.74,138.76,28656.0,128.7042,128.7042,128.4634,128.4819,28656.0
2019-07-05 10:45:00,138.75,138.85,138.61,138.8,6386.0,128.4727,128.5653,128.3431,128.519,6386.0
2019-07-05 10:50:00,138.8,138.96,138.8,138.84,10255.0,128.519,128.6671,128.519,128.556,10255.0
2019-07-05 10:55:00,138.8,138.88,138.73,138.88,4460.0,128.519,128.5931,128.4542,128.5931,4460.0
2019-07-05 11:00:00,138.89,138.96,138.78,138.79,13109.0,128.6023,128.6671,128.5005,128.5097,13109.0
2019-07-05 11:05:00,138.78,138.81,138.76,138.77,13591.0,128.5005,128.5282,128.4819,128.4912,13591.0
2019-07-05 11:10:00,138.8,138.92,138.78,138.81,12625.0,128.519,128.6301,128.5005,128.5282,12625.0
2019-07-05 11:15:00,138.82,138.96,138.73,138.96,9452.0,128.5375,128.6671,128.4542,128.6671,9452.0
2019-07-05 11:20:00,138.96,139.01,138.92,138.96,5359.0,128.6671,128.7134,128.6301,128.6671,5359.0
2019-07-05 11:25:00,138.98,139.02,138.95,138.97,11474.0,128.6857,128.7227,128.6579,128.6764,11474.0
2019-07-05 11:30:00,138.97,139.12,138.97,139.05,26069.0,128.6764,128.8153,128.6764,128.7505,26069.0
2019-07-05 11:35:00,139.07,139.12,138.98,138.98,10167.0,128.769,128.8153,128.6857,128.6857,10167.0
2019-07-05 11:40:00,138.98,138.98,138.88,138.88,4968.0,128.6857,128.6857,128.5931,128.5931,4968.0
2019-07-05 11:45:00,138.89,138.89,138.81,138.85,4643.0,128.6023,128.6023,128.5282,128.5653,4643.0
2019-07-05 11:50:00,138.86,138.88,138.78,138.81,6571.0,128.5745,128.5931,128.5005,128.5282,6571.0
2019-07-05 11:55:00,138.8,138.93,138.79,138.9,4840.0,128.519,128.6394,128.5097,128.6116,4840.0
2019-07-05 12:00:00,138.91,138.91,138.87,138.9,15411.0,128.6208,128.6208,128.5838,128.6116,15411.0
2019-07-05 12:05:00,138.9,138.92,138.89,138.9,11000.0,128.6116,128.6301,128.6023,128.6116,11000.0
2019-07-05 12:10:00,138.89,139.02,138.89,139.02,11625.0,128.6023,128.7227,128.6023,128.7227,11625.0
2019-07-05 12:15:00,139.03,139.24,139.03,139.18,10443.0,128.7319,128.9264,128.7319,128.8708,10443.0
2019-07-05 12:20:00,139.18,139.25,139.12,139.25,8273.0,128.8708,128.9357,128.8153,128.9357,8273.0
2019-07-05 12:25:00,139.27,139.28,139.21,139.27,4525.0,128.9542,128.9634,128.8986,128.9542,4525.0
2019-07-05 12:30:00,139.29,139.33,139.24,139.26,8027.0,128.9727,129.0097,128.9264,128.9449,8027.0
2019-07-05 12:35:00,139.25,139.39,139.25,139.36,17683.0,128.9357,129.0653,128.9357,129.0375,17683.0
2019-07-05 12:40:00,139.34,139.34,139.26,139.28,5311.0,129.019,129.019,128.9449,128.9634,5311.0
2019-07-05 12:45:00,139.29,139.38,139.29,139.36,5109.0,128.9727,129.056,128.9727,129.0375,5109.0
2019-07-05 12:50:00,139.39,139.47,139.37,139.45,3394.0,129.0653,129.1394,129.0468,129.1208,3394.0
2019-07-05 12:55:00,139.45,139.47,139.29,139.31,6539.0,129.1208,129.1394,128.9727,128.9912,6539.0
2019-07-05 13:00:00,139.31,139.34,139.16,139.2,4182.0,128.9912,129.019,128.8523,128.8894,4182.0
2019-07-05 13:05:00,139.21,139.32,139.21,139.31,3325.0,128.8986,129.0005,128.8986,128.9912,3325.0
2019-07-05 13:10:00,139.32,139.37,139.17,139.21,4844.0,129.0005,129.0468,128.8616,128.8986,4844.0
2019-07-05 13:15:00,139.22,139.28,139.14,139.27,5736.0,128.9079,128.9634,128.8338,128.9542,5736.0
2019-07-05 13:20:00,139.26,139.41,139.25,139.37,4475.0,128.9449,129.0838,128.9357,129.0468,4475.0
2019-07-05 13:25:00,139.4,139.49,139.38,139.42,10758.0,129.0745,129.1579,129.056,129.0931,10758.0
2019-07-05 13:30:00,139.39,139.46,139.38,139.39,3769.0,129.0653,129.1301,129.056,129.0653,3769.0
2019-07-05 13:35:00,139.42,139.42,139.32,139.35,5166.0,129.0931,129.0931,129.0005,129.0282,5166.0
2019-07-05 13:40:00,139.36,139.42,139.34,139.41,4823.0,129.0375,129.0931,129.019,129.0838,4823.0
2019-07-05 13:45:00,139.41,139.44,139.36,139.4,3454.0,129.0838,129.1116,129.0375,129.0745,3454.0
2019-07-05 13:50:00,139.4,139.4,139.31,139.36,6562.0,129.0745,129.0745,128.9912,129.0375,6562.0
2019-07-05 13:55:00,139.36,139.37,139.3,139.31,5014.0,129.0375,129.0468,128.9819,128.9912,5014.0
2019-07-05 14:00:00,139.32,139.48,139.32,139.47,7931.0,129.0005,129.1486,129.0005,129.1394,7931.0
2019-07-05 14:05:00,139.51,139.53,139.46,139.53,7147.0,129.1764,129.1949,129.1301,129.1949,7147.0
2019-07-05 14:10:00,139.53,139.59,139.5,139.52,6493.0,129.1949,129.2505,129.1671,129.1857,6493.0
2019-07-05 14:15:00,139.53,139.64,139.53,139.64,6374.0,129.1949,129.2968,129.1949,129.2968,6374.0
2019-07-05 14:20:00,139.67,139.81,139.62,139.67,110157.0,129.3245,129.4542,129.2782,129.3245,110157.0
2019-07-05 14:25:00,139.7,139.76,139.7,139.75,3482.0,129.3523,129.4079,129.3523,129.3986,3482.0
2019-07-05 14:30:00,139.75,139.91,139.75,139.88,8731.0,129.3986,129.5468,129.3986,129.519,8731.0
2019-07-05 14:35:00,139.87,140.0,139.86,139.92,6574.0,129.5097,129.6301,129.5005,129.556,6574.0
2019-07-05 14:40:00,139.9,139.9,139.82,139.85,6022.0,129.5375,129.5375,129.4634,129.4912,6022.0
2019-07-05 14:45:00,139.86,139.99,139.86,139.99,5962.0,129.5005,129.6208,129.5005,129.6208,5962.0
2019-07-05 14:50:00,139.99,140.05,139.97,140.05,5821.0,129.6208,129.6764,129.6023,129.6764,5821.0
2019-07-05 14:55:00,140.05,140.1,140.04,140.09,5601.0,129.6764,129.7227,129.6671,129.7134,5601.0
2019-07-05 15:00:00,140.11,140.12,139.98,139.98,8627.0,129.732,129.7412,129.6116,129.6116,8627.0
2019-07-05 15:05:00,139.99,139.99,139.87,139.95,6715.0,129.6208,129.6208,129.5097,129.5838,6715.0
2019-07-05 15:10:00,139.96,139.99,139.81,139.84,13868.0,129.5931,129.6208,129.4542,129.482,13868.0
2019-07-05 15:15:00,139.85,139.88,139.7,139.75,6892.0,129.4912,129.519,129.3523,129.3986,6892.0
2019-07-05 15:20:00,139.76,139.91,139.75,139.91,7796.0,129.4079,129.5468,129.3986,129.5468,7796.0
2019-07-05 15:25:00,139.91,139.91,139.79,139.82,11098.0,129.5468,129.5468,129.4357,129.4634,11098.0
2019-07-05 15:30:00,139.82,139.89,139.74,139.74,9972.0,129.4634,129.5282,129.3894,129.3894,9972.0
2019-07-05 15:35:00,139.74,139.85,139.69,139.74,11810.0,129.3894,129.4912,129.3431,129.3894,11810.0
2019-07-05 15:40:00,139.73,139.75,139.62,139.68,11965.0,129.3801,129.3986,129.2782,129.3338,11965.0
2019-07-05 15:45:00,139.67,139.7,139.6,139.69,23067.0,129.3245,129.3523,129.2597,129.3431,23067.0
2019-07-05 15:50:00,139.7,139.9,139.69,139.84,58423.0,129.3523,129.5375,129.3431,129.482,58423.0
2019-07-05 15:55:00,139.83,139.94,139.57,139.93,81113.0,129.4727,129.5745,129.232,129.5653,81113.0
2019-07-08 09:30:00,139.23,139.62,139.06,139.24,16666.0,129.2148,129.5768,129.0571,129.2241,16666.0
2019-07-08 09:35:00,139.33,139.33,139.13,139.16,4114.0,129.3077,129.3077,129.122,129.1499,4114.0
2019-07-08 09:40:00,139.13,139.53,139.13,139.53,4800.0,129.122,129.4933,129.122,129.4933,4800.0
2019-07-08 09:45:00,139.52,139.68,139.47,139.63,7084.0,129.484,129.6325,129.4376,129.5861,7084.0
2019-07-08 09:50:00,139.61,139.62,139.41,139.41,6402.0,129.5675,129.5768,129.3819,129.3819,6402.0
2019-07-08 09:55:00,139.44,139.51,139.27,139.34,11155.0,129.4097,129.4747,129.252,129.3169,11155.0
2019-07-08 10:00:00,139.31,139.48,139.25,139.48,18942.0,129.2891,129.4469,129.2334,129.4469,18942.0
2019-07-08 10:05:00,139.48,139.51,139.38,139.43,10666.0,129.4469,129.4747,129.3541,129.4005,10666.0
2019-07-08 10:10:00,139.41,139.53,139.37,139.48,12028.0,129.3819,129.4933,129.3448,129.4469,12028.0
2019-07-08 10:15:00,139.49,139.59,139.47,139.51,7376.0,129.4561,129.5489,129.4376,129.4747,7376.0
2019-07-08 10:20:00,139.51,139.51,139.21,139.21,13082.0,129.4747,129.4747,129.1963,129.1963,13082.0
2019-07-08 10:25:00,139.23,139.29,139.19,139.2,20028.0,129.2148,129.2705,129.1777,129.187,20028.0
2019-07-08 10:30:00,139.2,139.29,139.19,139.25,14347.0,129.187,129.2705,129.1777,129.2334,14347.0
2019-07-08 10:35:00,139.24,139.32,139.22,139.28,9230.0,129.2241,129.2984,129.2056,129.2612,9230.0
2019-07-08 10:40:00,139.3,139.36,139.23,139.32,10013.0,129.2798,129.3355,129.2148,129.2984,10013.0
2019-07-08 10:45:00,139.32,139.35,139.16,139.18,9337.0,129.2984,129.3262,129.1499,129.1684,9337.0
2019-07-08 10:50:00,139.2,139.2,139.1,139.14,10930.0,129.187,129.187,129.0942,129.1313,10930.0
2019-07-08 10:55:00,139.11,139.16,139.07,139.1,8436.0,129.1035,129.1499,129.0664,129.0942,8436.0
2019-07-08 11:00:00,139.11,139.23,139.11,139.2,10074.0,129.1035,129.2148,129.1035,129.187,10074.0
2019-07-08 11:05:00,139.17,139.17,139.1,139.11,7961.0,129.1592,129.1592,129.0942,129.1035,7961.0
2019-07-08 11:10:00,139.1,139.17,139.07,139.17,11416.0,129.0942,129.1592,129.0664,129.1592,11416.0
2019-07-08 11:15:00,139.17,139.27,139.15,139.27,16835.0,129.1592,129.252,129.1406,129.252,16835.0
2019-07-08 11:20:00,139.28,139.3,139.2,139.2,11098.0,129.2612,129.2798,129.187,129.187,11098.0
2019-07-08 11:25:00,139.19,139.19,139.08,139.13,10166.0,129.1777,129.1777,129.0756,129.122,10166.0
2019-07-08 11:30:00,139.13,139.2,139.05,139.15,9695.0,129.122,129.187,129.0478,129.1406,9695.0
2019-07-08 11:35:00,139.16,139.24,139.14,139.16,5803.0,129.1499,129.2241,129.1313,129.1499,5803.0
2019-07-08 11:40:00,139.15,139.21,139.15,139.17,7062.0,129.1406,129.1963,129.1406,129.1592,7062.0
2019-07-08 11:45:00,139.16,139.19,139.09,139.16,9504.0,129.1499,129.1777,129.0849,129.1499,9504.0
2019-07-08 11:50:00,139.15,139.18,139.07,139.07,7796.0,129.1406,129.1684,129.0664,129.0664,7796.0
2019-07-08 11:55:00,139.07,139.11,139.03,139.05,14507.0,129.0664,129.1035,129.0292,129.0478,14507.0
2019-07-08 12:00:00,139.05,139.13,139.02,139.05,8625.0,129.0478,129.122,129.0199,129.0478,8625.0
2019-07-08 12:05:00,139.05,139.07,139.02,139.04,4400.0,129.0478,129.0664,129.0199,129.0385,4400.0
2019-07-08 12:10:00,139.06,139.09,138.99,139.05,9719.0,129.0571,129.0849,128.9921,129.0478,9719.0
2019-07-08 12:15:00,139.06,139.07,138.99,139.0,7401.0,129.0571,129.0664,128.9921,129.0014,7401.0
2019-07-08 12:20:00,139.01,139.04,138.95,138.97,6376.0,129.0107,129.0385,128.955,128.9735,6376.0
2019-07-08 12:25:00,138.99,138.99,138.89,138.89,9155.0,128.9921,128.9921,128.8993,128.8993,9155.0
2019-07-08 12:30:00,138.91,139.05,138.9,139.0,7833.0,128.9179,129.0478,128.9086,129.0014,7833.0
2019-07-08 12:35:00,139.01,139.06,138.97,138.97,6279.0,129.0107,129.0571,128.9735,128.9735,6279.0
2019-07-08 12:40:00,138.97,138.98,138.88,138.91,8048.0,128.9735,128.9828,128.89,128.9179,8048.0
2019-07-08 12:45:00,138.9,138.9,138.83,138.87,6326.0,128.9086,128.9086,128.8436,128.8807,6326.0
2019-07-08 12:50:00,138.87,138.89,138.82,138.83,4950.0,128.8807,128.8993,128.8343,128.8436,4950.0
2019-07-08 12:55:00,138.84,138.85,138.73,138.8,7035.0,128.8529,128.8622,128.7508,128.8158,7035.0
2019-07-08 13:00:00,138.81,138.86,138.77,138.84,4877.0,128.8251,128.8715,128.7879,128.8529,4877.0
2019-07-08 13:05:00,138.85,138.85,138.74,138.74,7342.0,128.8622,128.8622,128.7601,128.7601,7342.0
2019-07-08 13:10:00,138.74,138.75,138.65,138.66,4511.0,128.7601,128.7694,128.6766,128.6858,4511.0
2019-07-08 13:15:00,138.66,138.69,138.58,138.62,15672.0,128.6858,128.7137,128.6116,128.6487,15672.0
2019-07-08 13:20:00,138.6,138.69,138.6,138.68,8161.0,128.6302,128.7137,128.6302,128.7044,8161.0
2019-07-08 13:25:00,138.66,138.7,138.62,138.67,7387.0,128.6858,128.723,128.6487,128.6951,7387.0
2019-07-08 13:30:00,138.7,138.71,138.67,138.68,5504.0,128.723,128.7322,128.6951,128.7044,5504.0
2019-07-08 13:35:00,138.69,138.72,138.66,138.67,8266.0,128.7137,128.7415,128.6858,128.6951,8266.0
2019-07-08 13:40:00,138.67,138.67,138.47,138.52,15164.0,128.6951,128.6951,128.5095,128.5559,15164.0
2019-07-08 13:45:00,138.52,138.54,138.45,138.48,7619.0,128.5559,128.5745,128.491,128.5188,7619.0
2019-07-08 13:50:00,138.46,138.47,138.34,138.36,9631.0,128.5002,128.5095,128.3889,128.4074,9631.0
2019-07-08 13:55:00,138.36,138.43,138.35,138.41,7521.0,128.4074,128.4724,128.3981,128.4538,7521.0
2019-07-08 14:00:00,138.4,138.41,138.29,138.29,8813.0,128.4445,128.4538,128.3425,128.3425,8813.0
2019-07-08 14:05:00,138.29,138.34,138.26,138.34,7906.0,128.3425,128.3889,128.3146,128.3889,7906.0
2019-07-08 14:10:00,138.34,138.34,138.19,138.19,10741.0,128.3889,128.3889,128.2497,128.2497,10741.0
2019-07-08 14:15:00,138.2,138.33,138.2,138.32,14124.0,128.2589,128.3796,128.2589,128.3703,14124.0
2019-07-08 14:20:00,138.33,138.48,138.32,138.48,13536.0,128.3796,128.5188,128.3703,128.5188,13536.0
2019-07-08 14:25:00,138.46,138.64,138.43,138.63,71985.0,128.5002,128.6673,128.4724,128.658,71985.0
2019-07-08 14:30:00,138.63,138.73,138.62,138.62,20353.0,128.658,128.7508,128.6487,128.6487,20353.0
2019-07-08 14:35:00,138.6,138.63,138.57,138.6,11403.0,128.6302,128.658,128.6023,128.6302,11403.0
2019-07-08 14:40:00,138.59,138.62,138.54,138.58,11595.0,128.6209,128.6487,128.5745,128.6116,11595.0
2019-07-08 14:45:00,138.58,138.66,138.53,138.66,8048.0,128.6116,128.6858,128.5652,128.6858,8048.0
2019-07-08 14:50:00,138.64,138.68,138.63,138.64,8745.0,128.6673,128.7044,128.658,128.6673,8745.0
2019-07-08 14:55:00,138.65,138.76,138.63,138.73,15401.0,128.6766,128.7787,128.658,128.7508,15401.0
2019-07-08 15:00:00,138.73,138.74,138.57,138.58,14435.0,128.7508,128.7601,128.6023,128.6116,14435.0
2019-07-08 15:05:00,138.57,138.68,138.56,138.61,10620.0,128.6023,128.7044,128.593,128.6394,10620.0
2019-07-08 15:10:00,138.61,138.69,138.55,138.69,8479.0,128.6394,128.7137,128.5838,128.7137,8479.0
2019-07-08 15:15:00,138.71,138.75,138.61,138.61,24011.0,128.7322,128.7694,128.6394,128.6394,24011.0
2019-07-08 15:20:00,138.63,138.72,138.6,138.69,9937.0,128.658,128.7415,128.6302,128.7137,9937.0
2019-07-08 15:25:00,138.69,138.76,138.65,138.71,17519.0,128.7137,128.7787,128.6766,128.7322,17519.0
2019-07-08 15:30:00,138.71,138.8,138.67,138.69,27520.0,128.7322,128.8158,128.6951,128.7137,27520.0
2019-07-08 15:35:00,138.69,138.71,138.56,138.59,37125.0,128.7137,128.7322,128.593,128.6209,37125.0
2019-07-08 15:40:00,138.6,138.6,138.42,138.42,30340.0,128.6302,128.6302,128.4631,128.4631,30340.0
2019-07-08 15:45:00,138.42,138.42,138.35,138.35,33879.0,128.4631,128.4631,128.3981,128.3981,33879.0
2019-07-08 15:50:00,138.35,138.47,138.29,138.45,46019.0,128.3981,128.5095,128.3425,128.491,46019.0
2019-07-08 15:55:00,138.44,138.57,138.42,138.55,59411.0,128.4817,128.6023,128.4631,128.5838,59411.0
2019-07-09 09:30:00,138.19,138.98,138.19,138.98,19264.0,128.2497,128.9828,128.2497,128.9828,19264.0
2019-07-09 09:35:00,139.01,139.03,138.77,138.84,13218.0,129.0107,129.0292,128.7879,128.8529,13218.0
2019-07-09 09:40:00,138.91,138.99,138.71,138.83,8580.0,128.9179,128.9921,128.7322,128.8436,8580.0
2019-07-09 09:45:00,138.83,139.01,138.76,138.9,8870.0,128.8436,129.0107,128.7787,128.9086,8870.0
2019-07-09 09:50:00,138.91,139.06,138.82,138.82,6545.0,128.9179,129.0571,128.8343,128.8343,6545.0
2019-07-09 09:55:00,138.87,139.02,138.77,138.95,13658.0,128.8807,129.0199,128.7879,128.955,13658.0
2019-07-09 10:00:00,139.01,139.1,138.98,139.02,8142.0,129.0107,129.0942,128.9828,129.0199,8142.0
2019-07-09 10:05:00,139.0,139.5,139.0,139.49,13479.0,129.0014,129.4654,129.0014,129.4561,13479.0
2019-07-09 10:10:00,139.48,139.48,139.2,139.37,22250.0,129.4469,129.4469,129.187,129.3448,22250.0
2019-07-09 10:15:00,139.36,139.36,139.29,139.33,10760.0,129.3355,129.3355,129.2705,129.3077,10760.0
2019-07-09 10:20:00,139.32,139.35,139.07,139.16,14755.0,129.2984,129.3262,129.0664,129.1499,14755.0
2019-07-09 10:25:00,139.16,139.18,138.91,139.0,6246.0,129.1499,129.1684,128.9179,129.0014,6246.0
2019-07-09 10:30:00,139.06,139.2,139.02,139.19,11560.0,129.0571,129.187,129.0199,129.1777,11560.0
2019-07-09 10:35:00,139.18,139.2,139.07,139.09,6554.0,129.1684,129.187,129.0664,129.0849,6554.0
2019-07-09 10:40:00,139.11,139.13,138.99,139.04,17722.0,129.1035,129.122,128.9921,129.0385,17722.0
2019-07-09 10:45:00,139.03,139.12,138.99,139.05,10752.0,129.0292,129.1128,128.9921,129.0478,10752.0
2019-07-09 10:50:00,139.06,139.08,138.97,139.07,14112.0,129.0571,129.0756,128.9735,129.0664,14112.0
2019-07-09 10:55:00,139.05,139.15,139.05,139.14,19017.0,129.0478,129.1406,129.0478,129.1313,19017.0
2019-07-09 11:00:00,139.14,139.29,139.07,139.28,8655.0,129.1313,129.2705,129.0664,129.2612,8655.0
2019-07-09 11:05:00,139.3,139.47,139.28,139.47,13127.0,129.2798,129.4376,129.2612,129.4376,13127.0
2019-07-09 11:10:00,139.49,139.52,139.42,139.45,11284.0,129.4561,129.484,129.3912,129.419,11284.0
2019-07-09 11:15:00,139.44,139.49,139.38,139.49,9282.0,129.4097,129.4561,129.3541,129.4561,9282.0
2019-07-09 11:20:00,139.5,139.66,139.5,139.61,8791.0,129.4654,129.6139,129.4654,129.5675,8791.0
2019-07-09 11:25:00,139.62,139.66,139.49,139.49,8289.0,129.5768,129.6139,129.4561,129.4561,8289.0
2019-07-09 11:30:00,139.48,139.59,139.36,139.58,15511.0,129.4469,129.5489,129.3355,129.5397,15511.0
2019-07-09 11:35:00,139.59,139.61,139.53,139.61,5690.0,129.5489,129.5675,129.4933,129.5675,5690.0
2019-07-09 11:40:00,139.61,139.67,139.58,139.65,4581.0,129.5675,129.6232,129.5397,129.6046,4581.0
2019-07-09 11:45:00,139.63,139.67,139.6,139.63,9069.0,129.5861,129.6232,129.5582,129.5861,9069.0
2019-07-09 11:50:00,139.64,139.65,139.58,139.63,6275.0,129.5954,129.6046,129.5397,129.5861,6275.0
2019-07-09 11:55:00,139.63,139.74,139.54,139.66,11347.0,129.5861,129.6882,129.5025,129.6139,11347.0
2019-07-09 12:00:00,139.68,139.75,139.65,139.65,6515.0,129.6325,129.6974,129.6046,129.6046,6515.0
2019-07-09 12:05:00,139.65,139.7,139.59,139.65,6865.0,129.6046,129.651,129.5489,129.6046,6865.0
2019-07-09 12:10:00,139.66,139.78,139.65,139.78,6619.0,129.6139,129.7253,129.6046,129.7253,6619.0
2019-07-09 12:15:00,139.77,140.05,139.77,139.99,75159.0,129.716,129.9759,129.716,129.9202,75159.0
2019-07-09 12:20:00,139.97,139.99,139.78,139.78,7941.0,129.9016,129.9202,129.7253,129.7253,7941.0
2019-07-09 12:25:00,139.77,139.84,139.75,139.78,8116.0,129.716,129.781,129.6974,129.7253,8116.0
2019-07-09 12:30:00,139.76,139.78,139.71,139.74,6125.0,129.7067,129.7253,129.6603,129.6882,6125.0
2019-07-09 12:35:00,139.72,139.74,139.68,139.68,8348.0,129.6696,129.6882,129.6325,129.6325,8348.0
2019-07-09 12:40:00,139.69,139.69,139.53,139.57,5700.0,129.6418,129.6418,129.4933,129.5304,5700.0
2019-07-09 12:45:00,139.56,139.58,139.46,139.46,4624.0,129.5211,129.5397,129.4283,129.4283,4624.0
2019-07-09 12:50:00,139.49,139.61,139.49,139.55,4882.0,129.4561,129.5675,129.4561,129.5118,4882.0
2019-07-09 12:55:00,139.54,139.57,139.53,139.57,4396.0,129.5025,129.5304,129.4933,129.5304,4396.0
2019-07-09 13:00:00,139.58,139.59,139.52,139.53,9647.0,129.5397,129.5489,129.484,129.4933,9647.0
2019-07-09 13:05:00,139.55,139.61,139.5,139.55,6800.0,129.5118,129.5675,129.4654,129.5118,6800.0
2019-07-09 13:10:00,139.55,139.65,139.53,139.64,6556.0,129.5118,129.6046,129.4933,129.5954,6556.0
2019-07-09 13:15:00,139.63,139.69,139.61,139.63,5314.0,129.5861,129.6418,129.5675,129.5861,5314.0
2019-07-09 13:20:00,139.63,139.65,139.59,139.59,7427.0,129.5861,129.6046,129.5489,129.5489,7427.0
2019-07-09 13:25:00,139.6,139.64,139.57,139.63,5901.0,129.5582,129.5954,129.5304,129.5861,5901.0
2019-07-09 13:30:00,139.63,139.64,139.6,139.62,7360.0,129.5861,129.5954,129.5582,129.5768,7360.0
2019-07-09 13:35:00,139.61,139.68,139.59,139.67,8220.0,129.5675,129.6325,129.5489,129.6232,8220.0
2019-07-09 13:40:00,139.69,139.72,139.66,139.66,5023.0,129.6418,129.6696,129.6139,129.6139,5023.0
2019-07-09 13:45:00,139.64,139.65,139.54,139.62,8855.0,129.5954,129.6046,129.5025,129.5768,8855.0
2019-07-09 13:50:00,139.63,139.63,139.53,139.55,6237.0,129.5861,129.5861,129.4933,129.5118,6237.0
2019-07-09 13:55:00,139.55,139.55,139.42,139.48,7217.0,129.5118,129.5118,129.3912,129.4469,7217.0
2019-07-09 14:00:00,139.48,139.49,139.33,139.34,7939.0,129.4469,129.4561,129.3077,129.3169,7939.0
2019-07-09 14:05:00,139.33,139.41,139.29,139.4,9646.0,129.3077,129.3819,129.2705,129.3726,9646.0
2019-07-09 14:10:00,139.43,139.46,139.37,139.42,8410.0,129.4005,129.4283,129.3448,129.3912,8410.0
2019-07-09 14:15:00,139.43,139.43,139.33,139.37,8407.0,129.4005,129.4005,129.3077,129.3448,8407.0
2019-07-09 14:20:00,139.39,139.39,139.3,139.33,7563.0,129.3633,129.3633,129.2798,129.3077,7563.0
2019-07-09 14:25:00,139.32,139.34,139.27,139.31,9474.0,129.2984,129.3169,129.252,129.2891,9474.0
2019-07-09 14:30:00,139.29,139.33,139.25,139.29,8770.0,129.2705,129.3077,129.2334,129.2705,8770.0
2019-07-09 14:35:00,139.28,139.4,139.28,139.39,9044.0,129.2612,129.3726,129.2612,129.3633,9044.0
2019-07-09 14:40:00,139.38,139.38,139.31,139.36,14092.0,129.3541,129.3541,129.2891,129.3355,14092.0
2019-07-09 14:45:00,139.37,139.46,139.37,139.42,10884.0,129.3448,129.4283,129.3448,129.3912,10884.0
2019-07-09 14:50:00,139.41,139.43,139.36,139.38,12240.0,129.3819,129.4005,129.3355,129.3541,12240.0
2019-07-09 14:55:00,139.37,139.37,139.27,139.28,11602.0,129.3448,129.3448,129.252,129.2612,11602.0
2019-07-09 15:00:00,139.27,139.27,139.19,139.19,13338.0,129.252,129.252,129.1777,129.1777,13338.0
2019-07-09 15:05:00,139.2,139.23,139.16,139.2,11130.0,129.187,129.2148,129.1499,129.187,11130.0
2019-07-09 15:10:00,139.21,139.22,139.14,139.16,14132.0,129.1963,129.2056,129.1313,129.1499,14132.0
2019-07-09 15:15:00,139.16,139.21,139.13,139.14,11508.0,129.1499,129.1963,129.122,129.1313,11508.0
2019-07-09 15:20:00,139.14,139.14,139.03,139.06,16589.0,129.1313,129.1313,129.0292,129.0571,16589.0
2019-07-09 15:25:00,139.08,139.17,139.06,139.17,12819.0,129.0756,129.1592,129.0571,129.1592,12819.0
2019-07-09 15:30:00,139.17,139.3,139.16,139.29,16823.0,129.1592,129.2798,129.1499,129.2705,16823.0
2019-07-09 15:35:00,139.28,139.4,139.27,139.36,24810.0,129.2612,129.3726,129.252,129.3355,24810.0
2019-07-09 15:40:00,139.37,139.57,139.36,139.57,19714.0,129.3448,129.5304,129.3355,129.5304,19714.0
2019-07-09 15:45:00,139.57,139.72,139.51,139.63,58447.0,129.5304,129.6696,129.4747,129.5861,58447.0
2019-07-09 15:50:00,139.64,139.74,139.57,139.65,50850.0,129.5954,129.6882,129.5304,129.6046,50850.0
2019-07-09 15:55:00,139.63,139.68,139.36,139.54,97261.0,129.5861,129.6325,129.3355,129.5025,97261.0
2019-07-10 09:30:00,139.81,140.03,139.65,139.83,19326.0,129.7531,129.9573,129.6046,129.7717,19326.0
2019-07-10 09:35:00,139.89,140.04,139.61,139.61,6927.0,129.8274,129.9666,129.5675,129.5675,6927.0
2019-07-10 09:40:00,139.68,139.68,139.32,139.35,10700.0,129.6325,129.6325,129.2984,129.3262,10700.0
2019-07-10 09:45:00,139.41,139.51,139.17,139.25,11007.0,129.3819,129.4747,129.1592,129.2334,11007.0
2019-07-10 09:50:00,139.31,139.4,139.21,139.31,8400.0,129.2891,129.3726,129.1963,129.2891,8400.0
2019-07-10 09:55:00,139.27,139.32,139.14,139.27,7511.0,129.252,129.2984,129.1313,129.252,7511.0
2019-07-10 10:00:00,139.22,139.44,139.22,139.31,7750.0,129.2056,129.4097,129.2056,129.2891,7750.0
2019-07-10 10:05:00,139.34,139.49,139.3,139.49,8702.0,129.3169,129.4561,129.2798,129.4561,8702.0
2019-07-10 10:10:00,139.49,139.49,139.35,139.35,6271.0,129.4561,129.4561,129.3262,129.3262,6271.0
2019-07-10 10:15:00,139.33,139.6,139.33,139.6,8364.0,129.3077,129.5582,129.3077,129.5582,8364.0
2019-07-10 10:20:00,139.61,139.67,139.56,139.64,9739.0,129.5675,129.6232,129.5211,129.5954,9739.0
2019-07-10 10:25:00,139.64,139.7,139.53,139.69,5026.0,129.5954,129.651,129.4933,129.6418,5026.0
2019-07-10 10:30:00,139.7,139.7,139.58,139.62,6247.0,129.651,129.651,129.5397,129.5768,6247.0
2019-07-10 10:35:00,139.65,139.99,139.63,139.95,8937.0,129.6046,129.9202,129.5861,129.8831,8937.0
2019-07-10 10:40:00,139.91,139.97,139.76,139.97,4853.0,129.8459,129.9016,129.7067,129.9016,4853.0
2019-07-10 10:45:00,139.96,140.01,139.77,139.77,8455.0,129.8923,129.9387,129.716,129.716,8455.0
2019-07-10 10:50:00,139.74,139.81,139.7,139.71,4425.0,129.6882,129.7531,129.651,129.6603,4425.0
2019-07-10 10:55:00,139.72,139.94,139.68,139.91,12087.0,129.6696,129.8738,129.6325,129.8459,12087.0
2019-07-10 11:00:00,139.89,139.97,139.86,139.97,15696.0,129.8274,129.9016,129.7995,129.9016,15696.0
2019-07-10 11:05:00,139.95,139.96,139.78,139.78,7458.0,129.8831,129.8923,129.7253,129.7253,7458.0
2019-07-10 11:10:00,139.74,139.85,139.7,139.85,6598.0,129.6882,129.7902,129.651,129.7902,6598.0
2019-07-10 11:15:00,139.85,139.93,139.83,139.93,4729.0,129.7902,129.8645,129.7717,129.8645,4729.0
2019-07-10 11:20:00,139.94,139.96,139.81,139.87,22957.0,129.8738,129.8923,129.7531,129.8088,22957.0
2019-07-10 11:25:00,139.85,139.91,139.8,139.9,7237.0,129.7902,129.8459,129.7438,129.8366,7237.0
2019-07-10 11:30:00,139.91,139.93,139.85,139.86,6951.0,129.8459,129.8645,129.7902,129.7995,6951.0
2019-07-10 11:35:00,139.83,139.88,139.8,139.84,13371.0,129.7717,129.8181,129.7438,129.781,13371.0
2019-07-10 11:40:00,139.84,139.85,139.73,139.77,9801.0,129.781,129.7902,129.6789,129.716,9801.0
2019-07-10 11:45:00,139.79,139.84,139.78,139.81,11268.0,129.7346,129.781,129.7253,129.7531,11268.0
2019-07-10 11:50:00,139.84,139.86,139.71,139.86,7248.0,129.781,129.7995,129.6603,129.7995,7248.0
2019-07-10 11:55:00,139.85,140.03,139.83,140.03,13149.0,129.7902,129.9573,129.7717,129.9573,13149.0
2019-07-10 12:00:00,140.03,140.51,140.02,140.47,131141.0,129.9573,130.4028,129.948,130.3656,131141.0
2019-07-10 12:05:00,140.48,140.53,140.4,140.49,9311.0,130.3749,130.4213,130.3007,130.3842,9311.0
2019-07-10 12:10:00,140.48,140.55,140.4,140.55,16596.0,130.3749,130.4399,130.3007,130.4399,16596.0
2019-07-10 12:15:00,140.55,140.73,140.54,140.56,12529.0,130.4399,130.6069,130.4306,130.4492,12529.0
2019-07-10 12:20:00,140.56,140.56,140.07,140.08,51320.0,130.4492,130.4492,129.9944,130.0037,51320.0
2019-07-10 12:25:00,140.09,140.17,140.03,140.05,3925.0,130.013,130.0872,129.9573,129.9759,3925.0
2019-07-10 12:30:00,140.06,140.28,139.99,140.28,12720.0,129.9851,130.1893,129.9202,130.1893,12720.0
2019-07-10 12:35:00,140.24,140.32,140.17,140.26,13603.0,130.1522,130.2264,130.0872,130.1708,13603.0
2019-07-10 12:40:00,140.29,140.29,140.15,140.25,6963.0,130.1986,130.1986,130.0687,130.1615,6963.0
2019-07-10 12:45:00,140.24,140.4,140.19,140.34,8657.0,130.1522,130.3007,130.1058,130.245,8657.0
2019-07-10 12:50:00,140.36,140.39,140.15,140.2,7485.0,130.2636,130.2914,130.0687,130.1151,7485.0
2019-07-10 12:55:00,140.2,140.31,140.18,140.29,6621.0,130.1151,130.2172,130.0965,130.1986,6621.0
2019-07-10 13:00:00,140.3,140.35,140.23,140.32,13279.0,130.2079,130.2543,130.1429,130.2264,13279.0
2019-07-10 13:05:00,140.3,140.33,140.27,140.3,5741.0,130.2079,130.2357,130.18,130.2079,5741.0
2019-07-10 13:10:00,140.32,140.34,140.27,140.32,11502.0,130.2264,130.245,130.18,130.2264,11502.0
2019-07-10 13:15:00,140.32,140.35,140.29,140.35,12958.0,130.2264,130.2543,130.1986,130.2543,12958.0
2019-07-10 13:20:00,140.36,140.47,140.36,140.4,10578.0,130.2636,130.3656,130.2636,130.3007,10578.0
2019-07-10 13:25:00,140.39,140.39,140.26,140.31,4340.0,130.2914,130.2914,130.1708,130.2172,4340.0
2019-07-10 13:30:00,140.28,140.38,140.28,140.37,15597.0,130.1893,130.2821,130.1893,130.2728,15597.0
2019-07-10 13:35:00,140.34,140.42,140.34,140.42,8846.0,130.245,130.3192,130.245,130.3192,8846.0
2019-07-10 13:40:00,140.41,140.48,140.33,140.37,13874.0,130.31,130.3749,130.2357,130.2728,13874.0
2019-07-10 13:45:00,140.39,140.42,140.28,140.3,4885.0,130.2914,130.3192,130.1893,130.2079,4885.0
2019-07-10 13:50:00,140.29,140.38,140.25,140.34,5203.0,130.1986,130.2821,130.1615,130.245,5203.0
2019-07-10 13:55:00,140.33,140.42,140.32,140.4,5950.0,130.2357,130.3192,130.2264,130.3007,5950.0
2019-07-10 14:00:00,140.41,140.59,140.41,140.53,7207.0,130.31,130.477,130.31,130.4213,7207.0
2019-07-10 14:05:00,140.53,140.67,140.52,140.67,7089.0,130.4213,130.5513,130.4121,130.5513,7089.0
2019-07-10 14:10:00,140.67,140.76,140.63,140.72,14399.0,130.5513,130.6348,130.5141,130.5977,14399.0
2019-07-10 14:15:00,140.68,140.68,140.5,140.53,12303.0,130.5605,130.5605,130.3935,130.4213,12303.0
2019-07-10 14:20:00,140.51,140.53,140.45,140.48,3942.0,130.4028,130.4213,130.3471,130.3749,3942.0
2019-07-10 14:25:00,140.47,140.57,140.45,140.52,8554.0,130.3656,130.4585,130.3471,130.4121,8554.0
2019-07-10 14:30:00,140.5,140.57,140.47,140.54,6634.0,130.3935,130.4585,130.3656,130.4306,6634.0
2019-07-10 14:35:00,140.55,140.7,140.51,140.69,28499.0,130.4399,130.5791,130.4028,130.5698,28499.0
2019-07-10 14:40:00,140.7,140.72,140.67,140.72,12396.0,130.5791,130.5977,130.5513,130.5977,12396.0
2019-07-10 14:45:00,140.71,140.71,140.62,140.64,24685.0,130.5884,130.5884,130.5049,130.5234,24685.0
2019-07-10 14:50:00,140.64,140.72,140.6,140.72,10502.0,130.5234,130.5977,130.4863,130.5977,10502.0
2019-07-10 14:55:00,140.73,140.79,140.71,140.72,9201.0,130.6069,130.6626,130.5884,130.5977,9201.0
2019-07-10 15:00:00,140.73,140.79,140.67,140.7,14162.0,130.6069,130.6626,130.5513,130.5791,14162.0
2019-07-10 15:05:00,140.71,140.74,140.6,140.63,10113.0,130.5884,130.6162,130.4863,130.5141,10113.0
2019-07-10 15:10:00,140.65,140.78,140.65,140.76,10290.0,130.5327,130.6533,130.5327,130.6348,10290.0
2019-07-10 15:15:00,140.75,140.75,140.64,140.64,11228.0,130.6255,130.6255,130.5234,130.5234,11228.0
2019-07-10 15:20:00,140.65,140.69,140.45,140.5,20814.0,130.5327,130.5698,130.3471,130.3935,20814.0
2019-07-10 15:25:00,140.51,140.62,140.51,140.57,13374.0,130.4028,130.5049,130.4028,130.4585,13374.0
2019-07-10 15:30:00,140.58,140.72,140.51,140.72,27666.0,130.4677,130.5977,130.4028,130.5977,27666.0
2019-07-10 15:35:00,140.73,140.83,140.69,140.74,20772.0,130.6069,130.6998,130.5698,130.6162,20772.0
2019-07-10 15:40:00,140.75,140.92,140.72,140.91,27608.0,130.6255,130.7833,130.5977,130.774,27608.0
2019-07-10 15:45:00,140.91,141.05,140.87,140.92,111439.0,130.774,130.9039,130.7369,130.7833,111439.0
2019-07-10 15:50:00,140.91,141.0,140.9,140.94,33378.0,130.774,130.8575,130.7647,130.8018,33378.0
2019-07-10 15:55:00,140.96,141.0,140.83,140.91,68463.0,130.8204,130.8575,130.6998,130.774,68463.0
2019-07-11 09:30:00,141.34,141.55,141.22,141.4,16816.0,131.1731,131.368,131.0617,131.2287,16816.0
2019-07-11 09:35:00,141.46,141.46,141.13,141.39,9610.0,131.2844,131.2844,130.9782,131.2195,9610.0
2019-07-11 09:40:00,141.44,141.53,141.3,141.44,8003.0,131.2659,131.3494,131.1359,131.2659,8003.0
2019-07-11 09:45:00,141.51,141.64,141.51,141.59,11207.0,131.3308,131.4515,131.3308,131.4051,11207.0
2019-07-11 09:50:00,141.59,141.7,141.52,141.65,19205.0,131.4051,131.5072,131.3401,131.4608,19205.0
2019-07-11 09:55:00,141.65,141.95,141.65,141.91,12671.0,131.4608,131.7392,131.4608,131.7021,12671.0
2019-07-11 10:00:00,141.9,141.97,141.84,141.91,12008.0,131.6928,131.7577,131.6371,131.7021,12008.0
2019-07-11 10:05:00,141.87,141.96,141.87,141.94,7742.0,131.6649,131.7485,131.6649,131.7299,7742.0
2019-07-11 10:10:00,141.9,141.92,141.72,141.78,10690.0,131.6928,131.7113,131.5257,131.5814,10690.0
2019-07-11 10:15:00,141.78,141.98,141.76,141.91,15461.0,131.5814,131.767,131.5629,131.7021,15461.0
2019-07-11 10:20:00,141.89,142.01,141.88,142.0,31184.0,131.6835,131.7949,131.6742,131.7856,31184.0
2019-07-11 10:25:00,142.0,142.06,141.94,141.98,9178.0,131.7856,131.8413,131.7299,131.767,9178.0
2019-07-11 10:30:00,141.98,142.04,141.87,141.9,21106.0,131.767,131.8227,131.6649,131.6928,21106.0
2019-07-11 10:35:00,141.89,141.89,141.79,141.79,24862.0,131.6835,131.6835,131.5907,131.5907,24862.0
2019-07-11 10:40:00,141.77,141.86,141.62,141.67,14284.0,131.5721,131.6557,131.4329,131.4793,14284.0
2019-07-11 10:45:00,141.66,141.7,141.59,141.6,6000.0,131.47,131.5072,131.4051,131.4144,6000.0
2019-07-11 10:50:00,141.59,141.67,141.53,141.67,18693.0,131.4051,131.4793,131.3494,131.4793,18693.0
2019-07-11 10:55:00,141.66,141.66,141.42,141.42,23990.0,131.47,131.47,131.2473,131.2473,23990.0
2019-07-11 11:00:00,141.42,141.42,141.19,141.28,11175.0,131.2473,131.2473,131.0339,131.1174,11175.0
2019-07-11 11:05:00,141.28,141.51,141.28,141.51,5715.0,131.1174,131.3308,131.1174,131.3308,5715.0
2019-07-11 11:10:00,141.48,141.51,141.43,141.44,19220.0,131.303,131.3308,131.2566,131.2659,19220.0
2019-07-11 11:15:00,141.44,141.49,141.39,141.43,7950.0,131.2659,131.3123,131.2195,131.2566,7950.0
2019-07-11 11:20:00,141.42,141.47,141.33,141.33,12446.0,131.2473,131.2937,131.1638,131.1638,12446.0
2019-07-11 11:25:00,141.33,141.55,141.33,141.52,15801.0,131.1638,131.368,131.1638,131.3401,15801.0
2019-07-11 11:30:00,141.52,141.69,141.52,141.65,12381.0,131.3401,131.4979,131.3401,131.4608,12381.0
2019-07-11 11:35:00,141.69,141.71,141.62,141.65,7602.0,131.4979,131.5165,131.4329,131.4608,7602.0
2019-07-11 11:40:00,141.66,141.67,141.6,141.65,6967.0,131.47,131.4793,131.4144,131.4608,6967.0
2019-07-11 11:45:00,141.64,141.69,141.58,141.58,10561.0,131.4515,131.4979,131.3958,131.3958,10561.0
2019-07-11 11:50:00,141.57,141.62,141.54,141.56,5174.0,131.3865,131.4329,131.3587,131.3772,5174.0
2019-07-11 11:55:00,141.58,141.6,141.55,141.56,4950.0,131.3958,131.4144,131.368,131.3772,4950.0
2019-07-11 12:00:00,141.58,141.61,141.55,141.61,13896.0,131.3958,131.4236,131.368,131.4236,13896.0
2019-07-11 12:05:00,141.61,141.69,141.61,141.64,5418.0,131.4236,131.4979,131.4236,131.4515,5418.0
2019-07-11 12:10:00,141.65,141.76,141.64,141.72,6773.0,131.4608,131.5629,131.4515,131.5257,6773.0
2019-07-11 12:15:00,141.7,141.71,141.59,141.67,11483.0,131.5072,131.5165,131.4051,131.4793,11483.0
2019-07-11 12:20:00,141.69,141.69,141.6,141.6,7641.0,131.4979,131.4979,131.4144,131.4144,7641.0
2019-07-11 12:25:00,141.6,141.61,141.45,141.5,25736.0,131.4144,131.4236,131.2752,131.3216,25736.0
2019-07-11 12:30:00,141.51,141.53,141.33,141.36,11498.0,131.3308,131.3494,131.1638,131.1916,11498.0
2019-07-11 12:35:00,141.36,141.39,141.33,141.33,5068.0,131.1916,131.2195,131.1638,131.1638,5068.0
2019-07-11 12:40:00,141.32,141.36,141.26,141.3,6577.0,131.1545,131.1916,131.0988,131.1359,6577.0
2019-07-11 12:45:00,141.29,141.34,141.26,141.27,10140.0,131.1267,131.1731,131.0988,131.1081,10140.0
2019-07-11 12:50:00,141.28,141.28,141.19,141.25,6472.0,131.1174,131.1174,131.0339,131.0895,6472.0
2019-07-11 12:55:00,141.25,141.28,141.2,141.2,9540.0,131.0895,131.1174,131.0431,131.0431,9540.0
2019-07-11 13:00:00,141.2,141.34,141.16,141.22,16267.0,131.0431,131.1731,131.006,131.0617,16267.0
2019-07-11 13:05:00,141.21,141.25,141.15,141.17,10349.0,131.0524,131.0895,130.9967,131.0153,10349.0
2019-07-11 13:10:00,141.15,141.19,141.07,141.1,18526.0,130.9967,131.0339,130.9225,130.9503,18526.0
2019-07-11 13:15:00,141.11,141.11,141.03,141.05,4189.0,130.9596,130.9596,130.8854,130.9039,4189.0
2019-07-11 13:20:00,141.06,141.12,141.03,141.1,6863.0,130.9132,130.9689,130.8854,130.9503,6863.0
2019-07-11 13:25:00,141.1,141.14,141.0,141.02,6536.0,130.9503,130.9875,130.8575,130.8761,6536.0
2019-07-11 13:30:00,141.07,141.07,140.95,140.97,5527.0,130.9225,130.9225,130.8111,130.8297,5527.0
2019-07-11 13:35:00,140.98,141.01,140.89,141.0,9270.0,130.839,130.8668,130.7554,130.8575,9270.0
2019-07-11 13:40:00,141.01,141.05,140.95,140.99,4120.0,130.8668,130.9039,130.8111,130.8482,4120.0
2019-07-11 13:45:00,140.99,141.08,140.95,141.08,5400.0,130.8482,130.9318,130.8111,130.9318,5400.0
2019-07-11 13:50:00,141.08,141.15,141.04,141.15,4159.0,130.9318,130.9967,130.8946,130.9967,4159.0
2019-07-11 13:55:00,141.14,141.2,141.13,141.19,6756.0,130.9875,131.0431,130.9782,131.0339,6756.0
2019-07-11 14:00:00,141.19,141.27,141.19,141.25,16011.0,131.0339,131.1081,131.0339,131.0895,16011.0
2019-07-11 14:05:00,141.25,141.25,141.13,141.19,6978.0,131.0895,131.0895,130.9782,131.0339,6978.0
2019-07-11 14:10:00,141.19,141.21,141.16,141.2,15008.0,131.0339,131.0524,131.006,131.0431,15008.0
2019-07-11 14:15:00,141.2,141.2,141.08,141.12,9233.0,131.0431,131.0431,130.9318,130.9689,9233.0
2019-07-11 14:20:00,141.13,141.16,141.08,141.12,7501.0,130.9782,131.006,130.9318,130.9689,7501.0
2019-07-11 14:25:00,141.13,141.13,141.06,141.1,8265.0,130.9782,130.9782,130.9132,130.9503,8265.0
2019-07-11 14:30:00,141.1,141.11,140.93,140.94,21943.0,130.9503,130.9596,130.7926,130.8018,21943.0
2019-07-11 14:35:00,140.93,140.95,140.85,140.85,14043.0,130.7926,130.8111,130.7183,130.7183,14043.0
2019-07-11 14:40:00,140.85,140.89,140.71,140.77,19495.0,130.7183,130.7554,130.5884,130.6441,19495.0
2019-07-11 14:45:00,140.75,140.76,140.46,140.49,22501.0,130.6255,130.6348,130.3564,130.3842,22501.0
2019-07-11 14:50:00,140.49,140.57,140.39,140.43,23283.0,130.3842,130.4585,130.2914,130.3285,23283.0
2019-07-11 14:55:00,140.43,140.44,140.22,140.24,16352.0,130.3285,130.3378,130.1336,130.1522,16352.0
2019-07-11 15:00:00,140.24,140.31,140.22,140.29,15890.0,130.1522,130.2172,130.1336,130.1986,15890.0
2019-07-11 15:05:00,140.3,140.39,140.28,140.32,14308.0,130.2079,130.2914,130.1893,130.2264,14308.0
2019-07-11 15:10:00,140.31,140.32,140.2,140.23,17688.0,130.2172,130.2264,130.1151,130.1429,17688.0
2019-07-11 15:15:00,140.23,140.27,140.09,140.09,19586.0,130.1429,130.18,130.013,130.013,19586.0
2019-07-11 15:20:00,140.09,140.17,140.06,140.16,13748.0,130.013,130.0872,129.9851,130.0779,13748.0
2019-07-11 15:25:00,140.15,140.2,140.08,140.08,8567.0,130.0687,130.1151,130.0037,130.0037,8567.0
2019-07-11 15:30:00,140.07,140.12,140.0,140.01,20297.0,129.9944,130.0408,129.9295,129.9387,20297.0
2019-07-11 15:35:00,140.0,140.14,140.0,140.09,16173.0,129.9295,130.0594,129.9295,130.013,16173.0
2019-07-11 15:40:00,140.09,140.12,139.99,139.99,22878.0,130.013,130.0408,129.9202,129.9202,22878.0
2019-07-11 15:45:00,140.0,140.11,139.99,140.02,29354.0,129.9295,130.0315,129.9202,129.948,29354.0
2019-07-11 15:50:00,140.02,140.09,139.91,140.04,52317.0,129.948,130.013,129.8459,129.9666,52317.0
2019-07-11 15:55:00,140.07,140.32,140.02,140.32,78368.0,129.9944,130.2264,129.948,130.2264,78368.0
2019-07-12 09:30:00,140.81,141.05,140.75,140.98,16886.0,130.6812,130.9039,130.6255,130.839,16886.0
2019-07-12 09:35:00,141.06,141.06,140.83,141.0,3851.0,130.9132,130.9132,130.6998,130.8575,3851.0
2019-07-12 09:40:00,141.03,141.14,140.95,140.96,6503.0,130.8854,130.9875,130.8111,130.8204,6503.0
2019-07-12 09:45:00,140.95,140.98,140.73,140.75,4789.0,130.8111,130.839,130.6069,130.6255,4789.0
2019-07-12 09:50:00,140.77,140.92,140.69,140.74,5237.0,130.6441,130.7833,130.5698,130.6162,5237.0
2019-07-12 09:55:00,140.75,140.87,140.57,140.57,5898.0,130.6255,130.7369,130.4585,130.4585,5898.0
2019-07-12 10:00:00,140.61,140.87,140.6,140.76,7155.0,130.4956,130.7369,130.4863,130.6348,7155.0
2019-07-12 10:05:00,140.74,140.82,140.71,140.8,7763.0,130.6162,130.6905,130.5884,130.6719,7763.0
2019-07-12 10:10:00,140.78,140.93,140.69,140.92,6300.0,130.6533,130.7926,130.5698,130.7833,6300.0
2019-07-12 10:15:00,140.92,141.18,140.91,141.13,22365.0,130.7833,131.0246,130.774,130.9782,22365.0
2019-07-12 10:20:00,141.1,141.1,140.86,140.92,18027.0,130.9503,130.9503,130.7276,130.7833,18027.0
2019-07-12 10:25:00,140.96,140.98,140.88,140.92,1700.0,130.8204,130.839,130.7462,130.7833,1700.0
2019-07-12 10:30:00,140.89,141.01,140.88,140.96,11396.0,130.7554,130.8668,130.7462,130.8204,11396.0
2019-07-12 10:35:00,140.96,140.97,140.7,140.77,13387.0,130.8204,130.8297,130.5791,130.6441,13387.0
2019-07-12 10:40:00,140.78,140.88,140.77,140.82,13322.0,130.6533,130.7462,130.6441,130.6905,13322.0
2019-07-12 10:45:00,140.83,140.91,140.75,140.75,23731.0,130.6998,130.774,130.6255,130.6255,23731.0
2019-07-12 10:50:00,140.79,140.97,140.78,140.9,11811.0,130.6626,130.8297,130.6533,130.7647,11811.0
2019-07-12 10:55:00,140.87,140.95,140.86,140.89,8054.0,130.7369,130.8111,130.7276,130.7554,8054.0
2019-07-12 11:00:00,140.87,140.89,140.77,140.89,6955.0,130.7369,130.7554,130.6441,130.7554,6955.0
2019-07-12 11:05:00,140.88,141.22,140.86,141.22,29568.0,130.7462,131.0617,130.7276,131.0617,29568.0
2019-07-12 11:10:00,141.22,141.27,141.08,141.15,20501.0,131.0617,131.1081,130.9318,130.9967,20501.0
2019-07-12 11:15:00,141.14,141.23,141.1,141.12,25217.0,130.9875,131.071,130.9503,130.9689,25217.0
2019-07-12 11:20:00,141.11,141.13,140.97,141.06,12958.0,130.9596,130.9782,130.8297,130.9132,12958.0
2019-07-12 11:25:00,141.03,141.26,141.02,141.12,7685.0,130.8854,131.0988,130.8761,130.9689,7685.0
2019-07-12 11:30:00,141.19,141.21,141.12,141.16,6894.0,131.0339,131.0524,130.9689,131.006,6894.0
2019-07-12 11:35:00,141.19,141.19,141.09,141.11,7900.0,131.0339,131.0339,130.941,130.9596,7900.0
2019-07-12 11:40:00,141.11,141.17,141.05,141.1,7910.0,130.9596,131.0153,130.9039,130.9503,7910.0
2019-07-12 11:45:00,141.1,141.15,140.94,140.94,11979.0,130.9503,130.9967,130.8018,130.8018,11979.0
2019-07-12 11:50:00,140.96,140.96,140.86,140.91,8882.0,130.8204,130.8204,130.7276,130.774,8882.0
2019-07-12 11:55:00,140.91,140.93,140.85,140.91,6567.0,130.774,130.7926,130.7183,130.774,6567.0
2019-07-12 12:00:00,140.92,141.08,140.92,141.04,6537.0,130.7833,130.9318,130.7833,130.8946,6537.0
2019-07-12 12:05:00,141.03,141.09,141.0,141.04,5979.0,130.8854,130.941,130.8575,130.8946,5979.0
2019-07-12 12:10:00,141.0,141.06,140.96,141.06,5327.0,130.8575,130.9132,130.8204,130.9132,5327.0
2019-07-12 12:15:00,141.08,141.17,141.06,141.14,9961.0,130.9318,131.0153,130.9132,130.9875,9961.0
2019-07-12 12:20:00,141.15,141.16,141.09,141.09,22381.0,130.9967,131.006,130.941,130.941,22381.0
2019-07-12 12:25:00,141.09,141.13,141.06,141.06,9471.0,130.941,130.9782,130.9132,130.9132,9471.0
2019-07-12 12:30:00,141.06,141.11,141.04,141.06,9373.0,130.9132,130.9596,130.8946,130.9132,9373.0
2019-07-12 12:35:00,141.06,141.16,141.05,141.14,8922.0,130.9132,131.006,130.9039,130.9875,8922.0
2019-07-12 12:40:00,141.14,141.26,141.11,141.22,5995.0,130.9875,131.0988,130.9596,131.0617,5995.0
2019-07-12 12:45:00,141.21,141.29,141.2,141.24,17970.0,131.0524,131.1267,131.0431,131.0803,17970.0
2019-07-12 12:50:00,141.23,141.28,141.17,141.24,5764.0,131.071,131.1174,131.0153,131.0803,5764.0
2019-07-12 12:55:00,141.22,141.29,141.15,141.29,5075.0,131.0617,131.1267,130.9967,131.1267,5075.0
2019-07-12 13:00:00,141.29,141.29,141.18,141.22,5888.0,131.1267,131.1267,131.0246,131.0617,5888.0
2019-07-12 13:05:00,141.25,141.27,141.21,141.23,2900.0,131.0895,131.1081,131.0524,131.071,2900.0
2019-07-12 13:10:00,141.23,141.31,141.23,141.3,5520.0,131.071,131.1452,131.071,131.1359,5520.0
2019-07-12 13:15:00,141.31,141.31,141.26,141.3,3515.0,131.1452,131.1452,131.0988,131.1359,3515.0
2019-07-12 13:20:00,141.29,141.38,141.28,141.34,4984.0,131.1267,131.2102,131.1174,131.1731,4984.0
2019-07-12 13:25:00,141.35,141.39,141.31,141.31,5718.0,131.1823,131.2195,131.1452,131.1452,5718.0
2019-07-12 13:30:00,141.31,141.33,141.26,141.33,4706.0,131.1452,131.1638,131.0988,131.1638,4706.0
2019-07-12 13:35:00,141.32,141.33,141.24,141.24,5973.0,131.1545,131.1638,131.0803,131.0803,5973.0
2019-07-12 13:40:00,141.24,141.27,141.2,141.21,7476.0,131.0803,131.1081,131.0431,131.0524,7476.0
2019-07-12 13:45:00,141.22,141.24,141.17,141.18,5802.0,131.0617,131.0803,131.0153,131.0246,5802.0
2019-07-12 13:50:00,141.19,141.19,141.05,141.06,10969.0,131.0339,131.0339,130.9039,130.9132,10969.0
2019-07-12 13:55:00,141.06,141.06,141.01,141.06,4031.0,130.9132,130.9132,130.8668,130.9132,4031.0
2019-07-12 14:00:00,141.06,141.06,141.0,141.03,6508.0,130.9132,130.9132,130.8575,130.8854,6508.0
2019-07-12 14:05:00,141.04,141.08,140.99,141.04,5816.0,130.8946,130.9318,130.8482,130.8946,5816.0
2019-07-12 14:10:00,141.05,141.08,141.03,141.04,4858.0,130.9039,130.9318,130.8854,130.8946,4858.0
2019-07-12 14:15:00,141.04,141.1,141.02,141.09,5013.0,130.8946,130.9503,130.8761,130.941,5013.0
2019-07-12 14:20:00,141.08,141.11,141.08,141.1,6024.0,130.9318,130.9596,130.9318,130.9503,6024.0
2019-07-12 14:25:00,141.1,141.1,141.04,141.08,4942.0,130.9503,130.9503,130.8946,130.9318,4942.0
2019-07-12 14:30:00,141.09,141.14,141.05,141.11,8887.0,130.941,130.9875,130.9039,130.9596,8887.0
2019-07-12 14:35:00,141.13,141.17,141.11,141.15,4668.0,130.9782,131.0153,130.9596,130.9967,4668.0
2019-07-12 14:40:00,141.15,141.15,140.97,140.97,4921.0,130.9967,130.9967,130.8297,130.8297,4921.0
2019-07-12 14:45:00,140.98,141.06,140.98,141.0,5592.0,130.839,130.9132,130.839,130.8575,5592.0
2019-07-12 14:50:00,140.99,141.06,140.99,141.02,6918.0,130.8482,130.9132,130.8482,130.8761,6918.0
2019-07-12 14:55:00,141.03,141.06,141.02,141.05,6396.0,130.8854,130.9132,130.8761,130.9039,6396.0
2019-07-12 15:00:00,141.04,141.24,141.04,141.24,13850.0,130.8946,131.0803,130.8946,131.0803,13850.0
2019-07-12 15:05:00,141.25,141.31,141.17,141.17,6119.0,131.0895,131.1452,131.0153,131.0153,6119.0
2019-07-12 15:10:00,141.18,141.18,141.1,141.17,14050.0,131.0246,131.0246,130.9503,131.0153,14050.0
2019-07-12 15:15:00,141.16,141.22,141.16,141.18,14532.0,131.006,131.0617,131.006,131.0246,14532.0
2019-07-12 15:20:00,141.19,141.31,141.18,141.31,18131.0,131.0339,131.1452,131.0246,131.1452,18131.0
2019-07-12 15:25:00,141.31,141.38,141.27,141.35,10191.0,131.1452,131.2102,131.1081,131.1823,10191.0
2019-07-12 15:30:00,141.35,141.57,141.35,141.57,16826.0,131.1823,131.3865,131.1823,131.3865,16826.0
2019-07-12 15:35:00,141.56,141.62,141.51,141.51,15903.0,131.3772,131.4329,131.3308,131.3308,15903.0
2019-07-12 15:40:00,141.51,141.65,141.51,141.61,18821.0,131.3308,131.4608,131.3308,131.4236,18821.0
2019-07-12 15:45:00,141.6,141.68,141.59,141.64,23310.0,131.4144,131.4886,131.4051,131.4515,23310.0
2019-07-12 15:50:00,141.64,141.68,141.57,141.67,23204.0,131.4515,131.4886,131.3865,131.4793,23204.0
2019-07-12 15:55:00,141.67,141.69,141.43,141.54,59236.0,131.4793,131.4979,131.2566,131.3587,59236.0
2019-07-15 09:30:00,141.79,141.81,141.44,141.74,23117.0,131.5907,131.6093,131.2659,131.5443,23117.0
2019-07-15 09:35:00,141.65,141.76,141.49,141.49,4744.0,131.4608,131.5629,131.3123,131.3123,4744.0
2019-07-15 09:40:00,141.54,141.65,141.38,141.58,6199.0,131.3587,131.4608,131.2102,131.3958,6199.0
2019-07-15 09:45:00,141.53,141.7,141.45,141.7,8304.0,131.3494,131.5072,131.2752,131.5072,8304.0
2019-07-15 09:50:00,141.69,141.95,141.69,141.94,4447.0,131.4979,131.7392,131.4979,131.7299,4447.0
2019-07-15 09:55:00,141.92,142.06,141.9,142.06,5759.0,131.7113,131.8413,131.6928,131.8413,5759.0
2019-07-15 10:00:00,142.05,142.05,141.91,141.98,6751.0,131.832,131.832,131.7021,131.767,6751.0
2019-07-15 10:05:00,141.97,142.1,141.97,142.04,4491.0,131.7577,131.8784,131.7577,131.8227,4491.0
2019-07-15 10:10:00,142.06,142.12,141.97,141.97,5155.0,131.8413,131.897,131.7577,131.7577,5155.0
2019-07-15 10:15:00,142.0,142.0,141.88,141.91,3504.0,131.7856,131.7856,131.6742,131.7021,3504.0
2019-07-15 10:20:00,141.94,142.03,141.93,141.96,7997.0,131.7299,131.8134,131.7206,131.7485,7997.0
2019-07-15 10:25:00,141.94,141.98,141.84,141.85,5099.0,131.7299,131.767,131.6371,131.6464,5099.0
2019-07-15 10:30:00,141.86,141.92,141.81,141.92,10534.0,131.6557,131.7113,131.6093,131.7113,10534.0
2019-07-15 10:35:00,141.93,142.12,141.93,142.11,13026.0,131.7206,131.897,131.7206,131.8877,13026.0
2019-07-15 10:40:00,142.09,142.09,142.0,142.04,13954.0,131.8691,131.8691,131.7856,131.8227,13954.0
2019-07-15 10:45:00,142.0,142.0,141.81,141.91,7815.0,131.7856,131.7856,131.6093,131.7021,7815.0
2019-07-15 10:50:00,141.91,142.07,141.91,142.03,9512.0,131.7021,131.8506,131.7021,131.8134,9512.0
2019-07-15 10:55:00,142.02,142.16,142.0,142.07,5692.0,131.8042,131.9341,131.7856,131.8506,5692.0
2019-07-15 11:00:00,142.1,142.1,141.93,141.94,7050.0,131.8784,131.8784,131.7206,131.7299,7050.0
2019-07-15 11:05:00,141.95,142.02,141.93,142.02,12781.0,131.7392,131.8042,131.7206,131.8042,12781.0
2019-07-15 11:10:00,142.04,142.1,142.01,142.08,7588.0,131.8227,131.8784,131.7949,131.8598,7588.0
2019-07-15 11:15:00,142.08,142.15,142.05,142.14,8003.0,131.8598,131.9248,131.832,131.9155,8003.0
2019-07-15 11:20:00,142.13,142.23,142.13,142.19,6421.0,131.9062,131.999,131.9062,131.9619,6421.0
2019-07-15 11:25:00,142.2,142.23,142.04,142.05,14528.0,131.9712,131.999,131.8227,131.832,14528.0
2019-07-15 11:30:00,142.05,142.07,141.83,141.83,9732.0,131.832,131.8506,131.6278,131.6278,9732.0
2019-07-15 11:35:00,141.87,141.87,141.68,141.7,5278.0,131.6649,131.6649,131.4886,131.5072,5278.0
2019-07-15 11:40:00,141.68,141.82,141.63,141.8,8044.0,131.4886,131.6185,131.4422,131.6,8044.0
2019-07-15 11:45:00,141.8,141.82,141.59,141.59,5489.0,131.6,131.6185,131.4051,131.4051,5489.0
2019-07-15 11:50:00,141.63,141.64,141.55,141.58,5407.0,131.4422,131.4515,131.368,131.3958,5407.0
2019-07-15 11:55:00,141.59,141.78,141.58,141.74,5414.0,131.4051,131.5814,131.3958,131.5443,5414.0
2019-07-15 12:00:00,141.75,141.81,141.69,141.77,15553.0,131.5536,131.6093,131.4979,131.5721,15553.0
2019-07-15 12:05:00,141.8,141.82,141.74,141.75,3742.0,131.6,131.6185,131.5443,131.5536,3742.0
2019-07-15 12:10:00,141.78,141.79,141.56,141.58,10910.0,131.5814,131.5907,131.3772,131.3958,10910.0
2019-07-15 12:15:00,141.56,141.65,141.55,141.65,6552.0,131.3772,131.4608,131.368,131.4608,6552.0
2019-07-15 12:20:00,141.64,141.76,141.57,141.75,5107.0,131.4515,131.5629,131.3865,131.5536,5107.0
2019-07-15 12:25:00,141.76,141.76,141.67,141.68,3500.0,131.5629,131.5629,131.4793,131.4886,3500.0
2019-07-15 12:30:00,141.68,141.77,141.66,141.73,9492.0,131.4886,131.5721,131.47,131.535,9492.0
2019-07-15 12:35:00,141.75,141.84,141.75,141.84,3773.0,131.5536,131.6371,131.5536,131.6371,3773.0
2019-07-15 12:40:00,141.87,141.93,141.84,141.87,6091.0,131.6649,131.7206,131.6371,131.6649,6091.0
2019-07-15 12:45:00,141.87,141.9,141.84,141.88,5980.0,131.6649,131.6928,131.6371,131.6742,5980.0
2019-07-15 12:50:00,141.88,141.98,141.84,141.94,7579.0,131.6742,131.767,131.6371,131.7299,7579.0
2019-07-15 12:55:00,141.93,141.96,141.87,141.87,6883.0,131.7206,131.7485,131.6649,131.6649,6883.0
2019-07-15 13:00:00,141.88,141.94,141.84,141.9,4924.0,131.6742,131.7299,131.6371,131.6928,4924.0
2019-07-15 13:05:00,141.89,141.89,141.82,141.86,3988.0,131.6835,131.6835,131.6185,131.6557,3988.0
2019-07-15 13:10:00,141.85,141.9,141.81,141.89,5204.0,131.6464,131.6928,131.6093,131.6835,5204.0
2019-07-15 13:15:00,141.88,141.95,141.85,141.95,4154.0,131.6742,131.7392,131.6464,131.7392,4154.0
2019-07-15 13:20:00,141.93,141.99,141.92,141.99,4097.0,131.7206,131.7763,131.7113,131.7763,4097.0
2019-07-15 13:25:00,141.97,142.0,141.94,142.0,3585.0,131.7577,131.7856,131.7299,131.7856,3585.0
2019-07-15 13:30:00,141.99,142.1,141.98,142.07,5431.0,131.7763,131.8784,131.767,131.8506,5431.0
2019-07-15 13:35:00,142.09,142.17,142.08,142.14,6611.0,131.8691,131.9434,131.8598,131.9155,6611.0
2019-07-15 13:40:00,142.13,142.13,142.07,142.12,3386.0,131.9062,131.9062,131.8506,131.897,3386.0
2019-07-15 13:45:00,142.12,142.15,142.11,142.14,4994.0,131.897,131.9248,131.8877,131.9155,4994.0
2019-07-15 13:50:00,142.14,142.25,142.14,142.23,5797.0,131.9155,132.0176,131.9155,131.999,5797.0
2019-07-15 13:55:00,142.22,142.31,142.17,142.17,8155.0,131.9898,132.0733,131.9434,131.9434,8155.0
2019-07-15 14:00:00,142.15,142.3,142.15,142.27,44684.0,131.9248,132.064,131.9248,132.0362,44684.0
2019-07-15 14:05:00,142.28,142.35,142.24,142.35,4167.0,132.0454,132.1104,132.0083,132.1104,4167.0
2019-07-15 14:10:00,142.35,142.39,142.31,142.32,7673.0,132.1104,132.1475,132.0733,132.0826,7673.0
2019-07-15 14:15:00,142.32,142.43,142.32,142.41,8397.0,132.0826,132.1847,132.0826,132.1661,8397.0
2019-07-15 14:20:00,142.4,142.44,142.34,142.34,6726.0,132.1568,132.1939,132.1011,132.1011,6726.0
2019-07-15 14:25:00,142.34,142.42,142.34,142.4,3958.0,132.1011,132.1754,132.1011,132.1568,3958.0
2019-07-15 14:30:00,142.4,142.42,142.36,142.4,8064.0,132.1568,132.1754,132.1197,132.1568,8064.0
2019-07-15 14:35:00,142.42,142.44,142.32,142.32,7562.0,132.1754,132.1939,132.0826,132.0826,7562.0
2019-07-15 14:40:00,142.33,142.35,142.28,142.33,8780.0,132.0919,132.1104,132.0454,132.0919,8780.0
2019-07-15 14:45:00,142.32,142.37,142.29,142.34,4707.0,132.0826,132.129,132.0547,132.1011,4707.0
2019-07-15 14:50:00,142.34,142.37,142.3,142.34,7755.0,132.1011,132.129,132.064,132.1011,7755.0
2019-07-15 14:55:00,142.34,142.49,142.34,142.47,7298.0,132.1011,132.2403,132.1011,132.2218,7298.0
2019-07-15 15:00:00,142.47,142.53,142.46,142.51,9530.0,132.2218,132.2775,132.2125,132.2589,9530.0
2019-07-15 15:05:00,142.49,142.56,142.48,142.54,5313.0,132.2403,132.3053,132.2311,132.2867,5313.0
2019-07-15 15:10:00,142.55,142.58,142.47,142.47,7820.0,132.296,132.3239,132.2218,132.2218,7820.0
2019-07-15 15:15:00,142.47,142.52,142.42,142.44,9465.0,132.2218,132.2682,132.1754,132.1939,9465.0
2019-07-15 15:20:00,142.42,142.43,142.38,142.43,8939.0,132.1754,132.1847,132.1383,132.1847,8939.0
2019-07-15 15:25:00,142.42,142.45,142.36,142.36,8852.0,132.1754,132.2032,132.1197,132.1197,8852.0
2019-07-15 15:30:00,142.36,142.49,142.35,142.49,12124.0,132.1197,132.2403,132.1104,132.2403,12124.0
2019-07-15 15:35:00,142.47,142.48,142.41,142.44,11858.0,132.2218,132.2311,132.1661,132.1939,11858.0
2019-07-15 15:40:00,142.45,142.55,142.45,142.51,13463.0,132.2032,132.296,132.2032,132.2589,13463.0
2019-07-15 15:45:00,142.5,142.5,142.42,142.44,17337.0,132.2496,132.2496,132.1754,132.1939,17337.0
2019-07-15 15:50:00,142.43,142.49,142.38,142.47,33527.0,132.1847,132.2403,132.1383,132.2218,33527.0
2019-07-15 15:55:00,142.47,142.48,142.22,142.27,70084.0,132.2218,132.2311,131.9898,132.0362,70084.0
2019-07-16 09:30:00,142.5,142.93,142.5,142.75,16371.0,132.2496,132.6487,132.2496,132.4816,16371.0
2019-07-16 09:35:00,142.72,142.72,142.3,142.38,4035.0,132.4538,132.4538,132.064,132.1383,4035.0
2019-07-16 09:40:00,142.39,142.49,142.33,142.33,2054.0,132.1475,132.2403,132.0919,132.0919,2054.0
2019-07-16 09:45:00,142.4,142.47,142.32,142.42,3652.0,132.1568,132.2218,132.0826,132.1754,3652.0
2019-07-16 09:50:00,142.41,142.41,142.25,142.25,4366.0,132.1661,132.1661,132.0176,132.0176,4366.0
2019-07-16 09:55:00,142.25,142.32,142.16,142.26,5277.0,132.0176,132.0826,131.9341,132.0269,5277.0
2019-07-16 10:00:00,142.24,142.54,142.23,142.45,18459.0,132.0083,132.2867,131.999,132.2032,18459.0
2019-07-16 10:05:00,142.45,142.66,142.44,142.53,10948.0,132.2032,132.3981,132.1939,132.2775,10948.0
2019-07-16 10:10:00,142.48,142.74,142.48,142.57,6229.0,132.2311,132.4724,132.2311,132.3146,6229.0
2019-07-16 10:15:00,142.57,142.76,142.57,142.76,3002.0,132.3146,132.4909,132.3146,132.4909,3002.0
2019-07-16 10:20:00,142.79,142.86,142.77,142.84,9025.0,132.5188,132.5837,132.5002,132.5652,9025.0
2019-07-16 10:25:00,142.86,142.99,142.84,142.91,6688.0,132.5837,132.7044,132.5652,132.6301,6688.0
2019-07-16 10:30:00,142.91,143.03,142.89,142.94,7507.0,132.6301,132.7415,132.6116,132.658,7507.0
2019-07-16 10:35:00,142.94,143.01,142.91,142.98,4225.0,132.658,132.7229,132.6301,132.6951,4225.0
2019-07-16 10:40:00,142.99,143.08,142.99,143.04,4106.0,132.7044,132.7879,132.7044,132.7508,4106.0
2019-07-16 10:45:00,143.03,143.17,143.01,143.11,4612.0,132.7415,132.8714,132.7229,132.8157,4612.0
2019-07-16 10:50:00,143.11,143.14,143.06,143.1,3991.0,132.8157,132.8436,132.7693,132.8065,3991.0
2019-07-16 10:55:00,143.12,143.14,143.08,143.12,2570.0,132.825,132.8436,132.7879,132.825,2570.0
2019-07-16 11:00:00,143.11,143.21,143.08,143.08,7211.0,132.8157,132.9086,132.7879,132.7879,7211.0
2019-07-16 11:05:00,143.07,143.15,143.06,143.15,5306.0,132.7786,132.8529,132.7693,132.8529,5306.0
2019-07-16 11:10:00,143.13,143.18,143.03,143.09,7774.0,132.8343,132.8807,132.7415,132.7972,7774.0
2019-07-16 11:15:00,143.09,143.1,143.0,143.0,4033.0,132.7972,132.8065,132.7137,132.7137,4033.0
2019-07-16 11:20:00,142.99,142.99,142.89,142.91,6680.0,132.7044,132.7044,132.6116,132.6301,6680.0
2019-07-16 11:25:00,142.91,142.93,142.87,142.9,3410.0,132.6301,132.6487,132.593,132.6209,3410.0
2019-07-16 11:30:00,142.91,143.04,142.9,143.04,7817.0,132.6301,132.7508,132.6209,132.7508,7817.0
2019-07-16 11:35:00,143.05,143.08,142.99,143.01,7737.0,132.7601,132.7879,132.7044,132.7229,7737.0
2019-07-16 11:40:00,143.01,143.01,142.91,142.93,2396.0,132.7229,132.7229,132.6301,132.6487,2396.0
2019-07-16 11:45:00,142.93,142.98,142.91,142.94,5187.0,132.6487,132.6951,132.6301,132.658,5187.0
2019-07-16 11:50:00,142.94,142.97,142.91,142.95,3550.0,132.658,132.6858,132.6301,132.6673,3550.0
2019-07-16 11:55:00,142.93,142.98,142.75,142.77,10151.0,132.6487,132.6951,132.4816,132.5002,10151.0
2019-07-16 12:00:00,142.75,142.86,142.71,142.86,4788.0,132.4816,132.5837,132.4445,132.5837,4788.0
2019-07-16 12:05:00,142.85,142.89,142.8,142.81,12958.0,132.5744,132.6116,132.528,132.5373,12958.0
2019-07-16 12:10:00,142.8,142.88,142.77,142.87,3938.0,132.528,132.6023,132.5002,132.593,3938.0
2019-07-16 12:15:00,142.88,142.92,142.76,142.77,4105.0,132.6023,132.6394,132.4909,132.5002,4105.0
2019-07-16 12:20:00,142.75,142.83,142.75,142.8,4787.0,132.4816,132.5559,132.4816,132.528,4787.0
2019-07-16 12:25:00,142.81,142.91,142.81,142.85,3897.0,132.5373,132.6301,132.5373,132.5744,3897.0
2019-07-16 12:30:00,142.88,142.88,142.79,142.85,2334.0,132.6023,132.6023,132.5188,132.5744,2334.0
2019-07-16 12:35:00,142.85,143.16,142.84,143.13,26569.0,132.5744,132.8621,132.5652,132.8343,26569.0
2019-07-16 12:40:00,143.13,143.22,143.11,143.21,6985.0,132.8343,132.9178,132.8157,132.9086,6985.0
2019-07-16 12:45:00,143.17,143.22,143.13,143.14,2869.0,132.8714,132.9178,132.8343,132.8436,2869.0
2019-07-16 12:50:00,143.14,143.18,143.13,143.16,5169.0,132.8436,132.8807,132.8343,132.8621,5169.0
2019-07-16 12:55:00,143.15,143.3,143.12,143.3,5304.0,132.8529,132.9921,132.825,132.9921,5304.0
2019-07-16 13:00:00,143.3,143.46,143.3,143.37,12061.0,132.9921,133.1406,132.9921,133.057,12061.0
2019-07-16 13:05:00,143.37,143.44,143.37,143.4,6601.0,133.057,133.122,133.057,133.0849,6601.0
2019-07-16 13:10:00,143.42,143.61,143.41,143.51,46668.0,133.1034,133.2798,133.0942,133.187,46668.0
2019-07-16 13:15:00,143.52,143.57,143.48,143.55,5190.0,133.1963,133.2427,133.1591,133.2241,5190.0
2019-07-16 13:20:00,143.54,143.6,143.5,143.6,8362.0,133.2148,133.2705,133.1777,133.2705,8362.0
2019-07-16 13:25:00,143.6,143.63,143.58,143.61,5006.0,133.2705,133.2983,133.2519,133.2798,5006.0
2019-07-16 13:30:00,143.6,143.7,143.59,143.68,6411.0,133.2705,133.3633,133.2612,133.3447,6411.0
2019-07-16 13:35:00,143.64,143.75,143.63,143.75,7609.0,133.3076,133.4097,133.2983,133.4097,7609.0
2019-07-16 13:40:00,143.75,143.8,143.72,143.79,7372.0,133.4097,133.4561,133.3819,133.4468,7372.0
2019-07-16 13:45:00,143.78,143.88,143.74,143.83,8581.0,133.4376,133.5304,133.4004,133.484,8581.0
2019-07-16 13:50:00,143.83,143.85,143.65,143.65,6350.0,133.484,133.5025,133.3169,133.3169,6350.0
2019-07-16 13:55:00,143.67,143.77,143.65,143.74,7201.0,133.3355,133.4283,133.3169,133.4004,7201.0
2019-07-16 14:00:00,143.75,143.85,143.75,143.8,8550.0,133.4097,133.5025,133.4097,133.4561,8550.0
2019-07-16 14:05:00,143.79,143.88,143.77,143.87,9385.0,133.4468,133.5304,133.4283,133.5211,9385.0
2019-07-16 14:10:00,143.89,144.0,143.89,143.98,9322.0,133.5396,133.6417,133.5396,133.6232,9322.0
2019-07-16 14:15:00,143.98,143.99,143.93,143.95,6650.0,133.6232,133.6324,133.5768,133.5953,6650.0
2019-07-16 14:20:00,143.93,144.05,143.92,144.02,6212.0,133.5768,133.6881,133.5675,133.6603,6212.0
2019-07-16 14:25:00,144.02,144.33,144.02,144.32,62111.0,133.6603,133.948,133.6603,133.9387,62111.0
2019-07-16 14:30:00,144.3,144.41,144.1,144.1,22630.0,133.9201,134.0222,133.7345,133.7345,22630.0
2019-07-16 14:35:00,144.11,144.24,144.09,144.19,7289.0,133.7438,133.8645,133.7253,133.8181,7289.0
2019-07-16 14:40:00,144.18,144.26,144.18,144.24,6477.0,133.8088,133.883,133.8088,133.8645,6477.0
2019-07-16 14:45:00,144.24,144.39,144.21,144.38,17245.0,133.8645,134.0037,133.8366,133.9944,17245.0
2019-07-16 14:50:00,144.36,144.37,144.28,144.32,12531.0,133.9758,133.9851,133.9016,133.9387,12531.0
2019-07-16 14:55:00,144.32,144.32,144.2,144.21,9155.0,133.9387,133.9387,133.8273,133.8366,9155.0
2019-07-16 15:00:00,144.2,144.27,144.14,144.27,10630.0,133.8273,133.8923,133.7717,133.8923,10630.0
2019-07-16 15:05:00,144.27,144.41,144.26,144.35,13371.0,133.8923,134.0222,133.883,133.9665,13371.0
2019-07-16 15:10:00,144.35,144.44,144.34,144.4,5763.0,133.9665,134.0501,133.9573,134.013,5763.0
2019-07-16 15:15:00,144.41,144.46,144.34,144.38,11764.0,134.0222,134.0686,133.9573,133.9944,11764.0
2019-07-16 15:20:00,144.39,144.4,144.29,144.29,15809.0,134.0037,134.013,133.9109,133.9109,15809.0
2019-07-16 15:25:00,144.27,144.31,144.21,144.29,11898.0,133.8923,133.9294,133.8366,133.9109,11898.0
2019-07-16 15:30:00,144.28,144.34,144.24,144.27,11634.0,133.9016,133.9573,133.8645,133.8923,11634.0
2019-07-16 15:35:00,144.28,144.35,144.27,144.31,12880.0,133.9016,133.9665,133.8923,133.9294,12880.0
2019-07-16 15:40:00,144.31,144.4,144.3,144.35,17688.0,133.9294,134.013,133.9201,133.9665,17688.0
2019-07-16 15:45:00,144.34,144.35,144.1,144.14,29870.0,133.9573,133.9665,133.7345,133.7717,29870.0
2019-07-16 15:50:00,144.14,144.22,144.11,144.17,29607.0,133.7717,133.8459,133.7438,133.7995,29607.0
2019-07-16 15:55:00,144.17,144.28,144.15,144.2,67773.0,133.7995,133.9016,133.7809,133.8273,67773.0
2019-07-17 09:30:00,143.89,143.99,143.43,143.81,26013.0,133.5396,133.6324,133.1127,133.4654,26013.0
2019-07-17 09:35:00,143.9,144.03,143.76,144.02,7648.0,133.5489,133.6696,133.419,133.6603,7648.0
2019-07-17 09:40:00,144.08,144.18,143.94,143.95,7369.0,133.716,133.8088,133.586,133.5953,7369.0
2019-07-17 09:45:00,143.92,144.08,143.85,144.08,3062.0,133.5675,133.716,133.5025,133.716,3062.0
2019-07-17 09:50:00,144.09,144.29,143.95,144.24,3981.0,133.7253,133.9109,133.5953,133.8645,3981.0
2019-07-17 09:55:00,144.24,144.29,144.1,144.15,3554.0,133.8645,133.9109,133.7345,133.7809,3554.0
2019-07-17 10:00:00,144.2,144.36,144.17,144.34,4483.0,133.8273,133.9758,133.7995,133.9573,4483.0
2019-07-17 10:05:00,144.37,144.61,144.36,144.58,7248.0,133.9851,134.2078,133.9758,134.18,7248.0
2019-07-17 10:10:00,144.58,144.58,144.35,144.44,4580.0,134.18,134.18,133.9665,134.0501,4580.0
2019-07-17 10:15:00,144.36,144.48,144.22,144.27,5836.0,133.9758,134.0872,133.8459,133.8923,5836.0
2019-07-17 10:20:00,144.25,144.37,144.24,144.34,7288.0,133.8737,133.9851,133.8645,133.9573,7288.0
2019-07-17 10:25:00,144.35,144.35,144.14,144.24,3538.0,133.9665,133.9665,133.7717,133.8645,3538.0
2019-07-17 10:30:00,144.16,144.3,144.16,144.25,5433.0,133.7902,133.9201,133.7902,133.8737,5433.0
2019-07-17 10:35:00,144.23,144.46,144.23,144.45,6028.0,133.8552,134.0686,133.8552,134.0594,6028.0
2019-07-17 10:40:00,144.45,144.52,144.35,144.37,7791.0,134.0594,134.1243,133.9665,133.9851,7791.0
2019-07-17 10:45:00,144.39,144.41,144.31,144.33,4569.0,134.0037,134.0222,133.9294,133.948,4569.0
2019-07-17 10:50:00,144.3,144.31,144.1,144.16,5756.0,133.9201,133.9294,133.7345,133.7902,5756.0
2019-07-17 10:55:00,144.16,144.37,144.16,144.37,3810.0,133.7902,133.9851,133.7902,133.9851,3810.0
2019-07-17 11:00:00,144.36,144.54,144.36,144.47,11091.0,133.9758,134.1429,133.9758,134.0779,11091.0
2019-07-17 11:05:00,144.46,144.47,144.23,144.31,7075.0,134.0686,134.0779,133.8552,133.9294,7075.0
2019-07-17 11:10:00,144.33,144.54,144.31,144.51,16157.0,133.948,134.1429,133.9294,134.115,16157.0
2019-07-17 11:15:00,144.48,144.51,144.41,144.43,12728.0,134.0872,134.115,134.0222,134.0408,12728.0
2019-07-17 11:20:00,144.44,144.5,144.26,144.28,12190.0,134.0501,134.1058,133.883,133.9016,12190.0
2019-07-17 11:25:00,144.28,144.3,143.95,143.97,6654.0,133.9016,133.9201,133.5953,133.6139,6654.0
2019-07-17 11:30:00,143.95,144.27,143.95,144.16,10715.0,133.5953,133.8923,133.5953,133.7902,10715.0
2019-07-17 11:35:00,144.15,144.18,144.02,144.07,6069.0,133.7809,133.8088,133.6603,133.7067,6069.0
2019-07-17 11:40:00,144.09,144.15,144.09,144.13,4010.0,133.7253,133.7809,133.7253,133.7624,4010.0
2019-07-17 11:45:00,144.15,144.18,144.1,144.16,4076.0,133.7809,133.8088,133.7345,133.7902,4076.0
2019-07-17 11:50:00,144.16,144.24,144.12,144.24,3778.0,133.7902,133.8645,133.7531,133.8645,3778.0
2019-07-17 11:55:00,144.27,144.29,144.25,144.25,4382.0,133.8923,133.9109,133.8737,133.8737,4382.0
2019-07-17 12:00:00,144.25,144.3,144.11,144.16,22279.0,133.8737,133.9201,133.7438,133.7902,22279.0
2019-07-17 12:05:00,144.16,144.29,144.15,144.25,6494.0,133.7902,133.9109,133.7809,133.8737,6494.0
2019-07-17 12:10:00,144.25,144.25,144.13,144.14,6618.0,133.8737,133.8737,133.7624,133.7717,6618.0
2019-07-17 12:15:00,144.16,144.22,144.14,144.18,4114.0,133.7902,133.8459,133.7717,133.8088,4114.0
2019-07-17 12:20:00,144.19,144.2,144.13,144.13,4680.0,133.8181,133.8273,133.7624,133.7624,4680.0
2019-07-17 12:25:00,144.12,144.17,144.1,144.17,2705.0,133.7531,133.7995,133.7345,133.7995,2705.0
2019-07-17 12:30:00,144.14,144.2,144.11,144.17,5825.0,133.7717,133.8273,133.7438,133.7995,5825.0
2019-07-17 12:35:00,144.2,144.3,144.18,144.26,7742.0,133.8273,133.9201,133.8088,133.883,7742.0
2019-07-17 12:40:00,144.26,144.44,144.25,144.43,14437.0,133.883,134.0501,133.8737,134.0408,14437.0
2019-07-17 12:45:00,144.41,144.52,144.41,144.47,10707.0,134.0222,134.1243,134.0222,134.0779,10707.0
2019-07-17 12:50:00,144.49,144.5,144.45,144.47,4141.0,134.0965,134.1058,134.0594,134.0779,4141.0
2019-07-17 12:55:00,144.47,144.52,144.28,144.45,20840.0,134.0779,134.1243,133.9016,134.0594,20840.0
2019-07-17 13:00:00,144.43,144.44,144.28,144.41,35930.0,134.0408,134.0501,133.9016,134.0222,35930.0
2019-07-17 13:05:00,144.43,144.61,144.43,144.59,7967.0,134.0408,134.2078,134.0408,134.1893,7967.0
2019-07-17 13:10:00,144.59,144.62,144.52,144.56,2141.0,134.1893,134.2171,134.1243,134.1614,2141.0
2019-07-17 13:15:00,144.56,144.63,144.54,144.6,5218.0,134.1614,134.2264,134.1429,134.1986,5218.0
2019-07-17 13:20:00,144.58,144.71,144.58,144.7,8355.0,134.18,134.3007,134.18,134.2914,8355.0
2019-07-17 13:25:00,144.7,144.81,144.67,144.76,10256.0,134.2914,134.3935,134.2635,134.3471,10256.0
2019-07-17 13:30:00,144.78,144.83,144.73,144.82,8142.0,134.3656,134.412,134.3192,134.4027,8142.0
2019-07-17 13:35:00,144.8,144.87,144.79,144.87,5750.0,134.3842,134.4491,134.3749,134.4491,5750.0
2019-07-17 13:40:00,144.86,144.94,144.81,144.87,14267.0,134.4399,134.5141,134.3935,134.4491,14267.0
2019-07-17 13:45:00,144.9,144.95,144.86,144.92,5953.0,134.477,134.5234,134.4399,134.4955,5953.0
2019-07-17 13:50:00,144.88,144.93,144.81,144.86,6266.0,134.4584,134.5048,134.3935,134.4399,6266.0
2019-07-17 13:55:00,144.85,144.88,144.81,144.87,7920.0,134.4306,134.4584,134.3935,134.4491,7920.0
2019-07-17 14:00:00,144.87,144.87,144.6,144.6,10222.0,134.4491,134.4491,134.1986,134.1986,10222.0
2019-07-17 14:05:00,144.56,144.7,144.56,144.7,9241.0,134.1614,134.2914,134.1614,134.2914,9241.0
2019-07-17 14:10:00,144.66,144.67,144.31,144.31,18235.0,134.2543,134.2635,133.9294,133.9294,18235.0
2019-07-17 14:15:00,144.31,144.5,144.3,144.49,14682.0,133.9294,134.1058,133.9201,134.0965,14682.0
2019-07-17 14:20:00,144.49,144.55,144.49,144.54,6799.0,134.0965,134.1522,134.0965,134.1429,6799.0
2019-07-17 14:25:00,144.55,144.65,144.52,144.65,10871.0,134.1522,134.245,134.1243,134.245,10871.0
2019-07-17 14:30:00,144.64,144.73,144.63,144.72,7735.0,134.2357,134.3192,134.2264,134.3099,7735.0
2019-07-17 14:35:00,144.71,144.74,144.65,144.7,7750.0,134.3007,134.3285,134.245,134.2914,7750.0
2019-07-17 14:40:00,144.66,144.71,144.58,144.58,7904.0,134.2543,134.3007,134.18,134.18,7904.0
2019-07-17 14:45:00,144.6,144.6,144.51,144.52,5303.0,134.1986,134.1986,134.115,134.1243,5303.0
2019-07-17 14:50:00,144.52,144.57,144.45,144.48,10906.0,134.1243,134.1707,134.0594,134.0872,10906.0
2019-07-17 14:55:00,144.5,144.52,144.4,144.48,8975.0,134.1058,134.1243,134.013,134.0872,8975.0
2019-07-17 15:00:00,144.49,144.55,144.46,144.47,15148.0,134.0965,134.1522,134.0686,134.0779,15148.0
2019-07-17 15:05:00,144.48,144.58,144.41,144.58,11937.0,134.0872,134.18,134.0222,134.18,11937.0
2019-07-17 15:10:00,144.58,144.63,144.56,144.63,4876.0,134.18,134.2264,134.1614,134.2264,4876.0
2019-07-17 15:15:00,144.64,144.73,144.62,144.71,8842.0,134.2357,134.3192,134.2171,134.3007,8842.0
2019-07-17 15:20:00,144.69,144.7,144.53,144.53,11191.0,134.2821,134.2914,134.1336,134.1336,11191.0
2019-07-17 15:25:00,144.53,144.58,144.5,144.55,14030.0,134.1336,134.18,134.1058,134.1522,14030.0
2019-07-17 15:30:00,144.56,144.71,144.5,144.69,17107.0,134.1614,134.3007,134.1058,134.2821,17107.0
2019-07-17 15:35:00,144.68,144.72,144.66,144.71,15038.0,134.2728,134.3099,134.2543,134.3007,15038.0
2019-07-17 15:40:00,144.69,144.71,144.67,144.68,12646.0,134.2821,134.3007,134.2635,134.2728,12646.0
2019-07-17 15:45:00,144.7,144.9,144.7,144.9,23525.0,134.2914,134.477,134.2914,134.477,23525.0
2019-07-17 15:50:00,144.91,144.96,144.86,144.95,23726.0,134.4863,134.5327,134.4399,134.5234,23726.0
2019-07-17 15:55:00,144.94,145.06,144.91,144.96,109313.0,134.5141,134.6255,134.4863,134.5327,109313.0
2019-07-18 09:30:00,144.58,144.58,144.09,144.17,17433.0,134.18,134.18,133.7253,133.7995,17433.0
2019-07-18 09:35:00,144.25,144.55,144.13,144.32,8202.0,133.8737,134.1522,133.7624,133.9387,8202.0
2019-07-18 09:40:00,144.24,144.33,144.19,144.3,3910.0,133.8645,133.948,133.8181,133.9201,3910.0
2019-07-18 09:45:00,144.22,144.4,144.22,144.27,15679.0,133.8459,134.013,133.8459,133.8923,15679.0
2019-07-18 09:50:00,144.33,144.46,144.28,144.46,3265.0,133.948,134.0686,133.9016,134.0686,3265.0
2019-07-18 09:55:00,144.48,144.53,144.37,144.43,3761.0,134.0872,134.1336,133.9851,134.0408,3761.0
2019-07-18 10:00:00,144.43,144.61,144.38,144.56,10676.0,134.0408,134.2078,133.9944,134.1614,10676.0
2019-07-18 10:05:00,144.65,144.8,144.6,144.62,15863.0,134.245,134.3842,134.1986,134.2171,15863.0
2019-07-18 10:10:00,144.63,144.68,144.59,144.59,5485.0,134.2264,134.2728,134.1893,134.1893,5485.0
2019-07-18 10:15:00,144.59,144.63,143.96,143.98,63130.0,134.1893,134.2264,133.6046,133.6232,63130.0
2019-07-18 10:20:00,143.97,143.98,143.55,143.55,55600.0,133.6139,133.6232,133.2241,133.2241,55600.0
2019-07-18 10:25:00,143.57,143.6,143.25,143.31,24807.0,133.2427,133.2705,132.9457,133.0014,24807.0
2019-07-18 10:30:00,143.3,143.35,143.25,143.28,29637.0,132.9921,133.0385,132.9457,132.9735,29637.0
2019-07-18 10:35:00,143.31,143.34,143.25,143.28,31623.0,133.0014,133.0292,132.9457,132.9735,31623.0
2019-07-18 10:40:00,143.26,143.34,142.65,142.82,124369.0,132.955,133.0292,132.3888,132.5466,124369.0
2019-07-18 10:45:00,142.82,142.82,142.06,142.08,68960.0,132.5466,132.5466,131.8413,131.8598,68960.0
2019-07-18 10:50:00,142.07,142.6,141.93,142.6,139840.0,131.8506,132.3424,131.7206,132.3424,139840.0
2019-07-18 10:55:00,142.55,142.67,142.38,142.47,93215.0,132.296,132.4074,132.1383,132.2218,93215.0
2019-07-18 11:00:00,142.48,142.79,142.47,142.75,25881.0,132.2311,132.5188,132.2218,132.4816,25881.0
2019-07-18 11:05:00,142.74,142.77,142.58,142.77,21836.0,132.4724,132.5002,132.3239,132.5002,21836.0
2019-07-18 11:10:00,142.78,142.96,142.75,142.86,29145.0,132.5095,132.6765,132.4816,132.5837,29145.0
2019-07-18 11:15:00,142.83,142.87,142.59,142.82,11311.0,132.5559,132.593,132.3332,132.5466,11311.0
2019-07-18 11:20:00,142.84,142.84,142.44,142.52,20697.0,132.5652,132.5652,132.1939,132.2682,20697.0
2019-07-18 11:25:00,142.52,142.7,142.51,142.59,7548.0,132.2682,132.4352,132.2589,132.3332,7548.0
2019-07-18 11:30:00,142.58,142.68,142.34,142.45,13484.0,132.3239,132.4167,132.1011,132.2032,13484.0
2019-07-18 11:35:00,142.42,142.44,142.38,142.38,4900.0,132.1754,132.1939,132.1383,132.1383,4900.0
2019-07-18 11:40:00,142.37,142.51,142.34,142.47,7585.0,132.129,132.2589,132.1011,132.2218,7585.0
2019-07-18 11:45:00,142.41,142.46,142.32,142.35,8759.0,132.1661,132.2125,132.0826,132.1104,8759.0
2019-07-18 11:50:00,142.33,142.38,142.3,142.3,6033.0,132.0919,132.1383,132.064,132.064,6033.0
2019-07-18 11:55:00,142.28,142.28,142.06,142.08,12918.0,132.0454,132.0454,131.8413,131.8598,12918.0
2019-07-18 12:00:00,142.08,142.09,141.94,142.0,31407.0,131.8598,131.8691,131.7299,131.7856,31407.0
2019-07-18 12:05:00,142.0,142.09,141.96,142.03,41685.0,131.7856,131.8691,131.7485,131.8134,41685.0
2019-07-18 12:10:00,142.06,142.1,141.98,142.05,14248.0,131.8413,131.8784,131.767,131.832,14248.0
2019-07-18 12:15:00,142.02,142.12,142.0,142.05,26660.0,131.8042,131.897,131.7856,131.832,26660.0
2019-07-18 12:20:00,142.06,142.09,141.96,142.05,12064.0,131.8413,131.8691,131.7485,131.832,12064.0
2019-07-18 12:25:00,142.05,142.07,141.99,142.04,5750.0,131.832,131.8506,131.7763,131.8227,5750.0
2019-07-18 12:30:00,142.03,142.03,141.91,141.94,12628.0,131.8134,131.8134,131.7021,131.7299,12628.0
2019-07-18 12:35:00,141.94,141.99,141.84,141.92,18557.0,131.7299,131.7763,131.6371,131.7113,18557.0
2019-07-18 12:40:00,141.9,141.92,141.86,141.88,6264.0,131.6928,131.7113,131.6557,131.6742,6264.0
2019-07-18 12:45:00,141.88,142.12,141.88,142.07,47596.0,131.6742,131.897,131.6742,131.8506,47596.0
2019-07-18 12:50:00,142.09,142.12,142.01,142.01,9489.0,131.8691,131.897,131.7949,131.7949,9489.0
2019-07-18 12:55:00,142.0,142.05,141.95,142.03,3400.0,131.7856,131.832,131.7392,131.8134,3400.0
2019-07-18 13:00:00,142.03,142.11,141.96,142.11,16665.0,131.8134,131.8877,131.7485,131.8877,16665.0
2019-07-18 13:05:00,142.08,142.15,142.05,142.11,16095.0,131.8598,131.9248,131.832,131.8877,16095.0
2019-07-18 13:10:00,142.13,142.15,142.05,142.15,6596.0,131.9062,131.9248,131.832,131.9248,6596.0
2019-07-18 13:15:00,142.12,142.12,141.97,142.02,8869.0,131.897,131.897,131.7577,131.8042,8869.0
2019-07-18 13:20:00,142.03,142.05,141.99,141.99,9573.0,131.8134,131.832,131.7763,131.7763,9573.0
2019-07-18 13:25:00,142.0,142.04,141.98,142.03,3050.0,131.7856,131.8227,131.767,131.8134,3050.0
2019-07-18 13:30:00,142.01,142.05,141.94,141.96,13307.0,131.7949,131.832,131.7299,131.7485,13307.0
2019-07-18 13:35:00,141.97,142.01,141.9,142.01,8615.0,131.7577,131.7949,131.6928,131.7949,8615.0
2019-07-18 13:40:00,142.0,142.0,141.86,141.89,9680.0,131.7856,131.7856,131.6557,131.6835,9680.0
2019-07-18 13:45:00,141.88,141.89,141.69,141.73,11802.0,131.6742,131.6835,131.4979,131.535,11802.0
2019-07-18 13:50:00,141.73,141.84,141.71,141.75,8136.0,131.535,131.6371,131.5165,131.5536,8136.0
2019-07-18 13:55:00,141.79,141.87,141.75,141.75,9239.0,131.5907,131.6649,131.5536,131.5536,9239.0
2019-07-18 14:00:00,141.76,141.77,141.65,141.65,6900.0,131.5629,131.5721,131.4608,131.4608,6900.0
2019-07-18 14:05:00,141.65,141.66,141.5,141.57,9500.0,131.4608,131.47,131.3216,131.3865,9500.0
2019-07-18 14:10:00,141.58,141.77,141.58,141.77,5361.0,131.3958,131.5721,131.3958,131.5721,5361.0
2019-07-18 14:15:00,141.77,141.99,141.77,141.97,5535.0,131.5721,131.7763,131.5721,131.7577,5535.0
2019-07-18 14:20:00,141.99,142.03,141.92,142.0,9274.0,131.7763,131.8134,131.7113,131.7856,9274.0
2019-07-18 14:25:00,141.99,142.2,141.98,142.15,11667.0,131.7763,131.9712,131.767,131.9248,11667.0
2019-07-18 14:30:00,142.15,142.22,142.14,142.19,2600.0,131.9248,131.9898,131.9155,131.9619,2600.0
2019-07-18 14:35:00,142.19,142.47,142.17,142.38,25639.0,131.9619,132.2218,131.9434,132.1383,25639.0
2019-07-18 14:40:00,142.36,142.55,142.33,142.5,17167.0,132.1197,132.296,132.0919,132.2496,17167.0
2019-07-18 14:45:00,142.51,142.6,142.48,142.53,15936.0,132.2589,132.3424,132.2311,132.2775,15936.0
2019-07-18 14:50:00,142.56,142.56,142.45,142.5,12363.0,132.3053,132.3053,132.2032,132.2496,12363.0
2019-07-18 14:55:00,142.52,142.74,142.5,142.74,16153.0,132.2682,132.4724,132.2496,132.4724,16153.0
2019-07-18 15:00:00,142.74,142.83,142.66,142.73,17946.0,132.4724,132.5559,132.3981,132.4631,17946.0
2019-07-18 15:05:00,142.72,142.74,142.65,142.68,20279.0,132.4538,132.4724,132.3888,132.4167,20279.0
2019-07-18 15:10:00,142.69,142.71,142.61,142.66,9684.0,132.426,132.4445,132.3517,132.3981,9684.0
2019-07-18 15:15:00,142.68,142.69,142.58,142.68,11699.0,132.4167,132.426,132.3239,132.4167,11699.0
2019-07-18 15:20:00,142.68,142.7,142.64,142.67,6720.0,132.4167,132.4352,132.3796,132.4074,6720.0
2019-07-18 15:25:00,142.67,142.69,142.53,142.68,8812.0,132.4074,132.426,132.2775,132.4167,8812.0
2019-07-18 15:30:00,142.67,142.73,142.6,142.7,14962.0,132.4074,132.4631,132.3424,132.4352,14962.0
2019-07-18 15:35:00,142.7,142.73,142.6,142.63,16862.0,132.4352,132.4631,132.3424,132.3703,16862.0
2019-07-18 15:40:00,142.64,142.67,142.52,142.67,25723.0,132.3796,132.4074,132.2682,132.4074,25723.0
2019-07-18 15:45:00,142.66,142.72,142.59,142.71,20871.0,132.3981,132.4538,132.3332,132.4445,20871.0
2019-07-18 15:50:00,142.72,142.75,142.62,142.72,21896.0,132.4538,132.4816,132.361,132.4538,21896.0
2019-07-18 15:55:00,142.74,142.83,142.72,142.8,45367.0,132.4724,132.5559,132.4538,132.528,45367.0
2019-07-19 09:30:00,143.25,143.35,143.05,143.25,53911.0,132.9457,133.0385,132.7601,132.9457,53911.0
2019-07-19 09:35:00,143.2,143.33,143.07,143.17,3117.0,132.8993,133.0199,132.7786,132.8714,3117.0
2019-07-19 09:40:00,143.17,143.28,143.05,143.27,11200.0,132.8714,132.9735,132.7601,132.9642,11200.0
2019-07-19 09:45:00,143.29,143.32,143.11,143.11,13178.0,132.9828,133.0106,132.8157,132.8157,13178.0
2019-07-19 09:50:00,143.18,143.35,143.05,143.11,7623.0,132.8807,133.0385,132.7601,132.8157,7623.0
2019-07-19 09:55:00,143.03,143.08,142.88,142.95,6119.0,132.7415,132.7879,132.6023,132.6673,6119.0
2019-07-19 10:00:00,142.98,143.19,142.98,143.15,7019.0,132.6951,132.89,132.6951,132.8529,7019.0
2019-07-19 10:05:00,143.24,143.34,143.03,143.03,12447.0,132.9364,133.0292,132.7415,132.7415,12447.0
2019-07-19 10:10:00,143.02,143.09,142.9,143.06,2926.0,132.7322,132.7972,132.6209,132.7693,2926.0
2019-07-19 10:15:00,143.07,143.31,143.06,143.24,5173.0,132.7786,133.0014,132.7693,132.9364,5173.0
2019-07-19 10:20:00,143.25,143.27,143.11,143.11,5924.0,132.9457,132.9642,132.8157,132.8157,5924.0
2019-07-19 10:25:00,143.15,143.2,142.94,142.94,5217.0,132.8529,132.8993,132.658,132.658,5217.0
2019-07-19 10:30:00,142.98,143.01,142.7,142.7,13753.0,132.6951,132.7229,132.4352,132.4352,13753.0
2019-07-19 10:35:00,142.74,142.82,142.66,142.73,4165.0,132.4724,132.5466,132.3981,132.4631,4165.0
2019-07-19 10:40:00,142.76,142.81,142.72,142.8,3489.0,132.4909,132.5373,132.4538,132.528,3489.0
2019-07-19 10:45:00,142.85,142.85,142.7,142.75,6452.0,132.5744,132.5744,132.4352,132.4816,6452.0
2019-07-19 10:50:00,142.73,142.85,142.73,142.81,2813.0,132.4631,132.5744,132.4631,132.5373,2813.0
2019-07-19 10:55:00,142.81,142.9,142.79,142.9,3083.0,132.5373,132.6209,132.5188,132.6209,3083.0
2019-07-19 11:00:00,142.89,142.95,142.72,142.73,5179.0,132.6116,132.6673,132.4538,132.4631,5179.0
2019-07-19 11:05:00,142.73,142.81,142.7,142.76,4895.0,132.4631,132.5373,132.4352,132.4909,4895.0
2019-07-19 11:10:00,142.76,142.88,142.76,142.88,4503.0,132.4909,132.6023,132.4909,132.6023,4503.0
2019-07-19 11:15:00,142.83,142.84,142.67,142.71,14202.0,132.5559,132.5652,132.4074,132.4445,14202.0
2019-07-19 11:20:00,142.71,142.71,142.6,142.6,9139.0,132.4445,132.4445,132.3424,132.3424,9139.0
2019-07-19 11:25:00,142.6,142.63,142.39,142.43,12363.0,132.3424,132.3703,132.1475,132.1847,12363.0
2019-07-19 11:30:00,142.41,142.44,142.33,142.39,8294.0,132.1661,132.1939,132.0919,132.1475,8294.0
2019-07-19 11:35:00,142.39,142.39,142.12,142.12,12049.0,132.1475,132.1475,131.897,131.897,12049.0
2019-07-19 11:40:00,142.12,142.17,142.04,142.12,5661.0,131.897,131.9434,131.8227,131.897,5661.0
2019-07-19 11:45:00,142.1,142.1,141.69,141.86,53435.0,131.8784,131.8784,131.4979,131.6557,53435.0
2019-07-19 11:50:00,141.85,141.88,141.74,141.79,12935.0,131.6464,131.6742,131.5443,131.5907,12935.0
2019-07-19 11:55:00,141.78,141.86,141.76,141.8,10847.0,131.5814,131.6557,131.5629,131.6,10847.0
2019-07-19 12:00:00,141.8,141.8,141.59,141.6,16164.0,131.6,131.6,131.4051,131.4144,16164.0
2019-07-19 12:05:00,141.59,141.85,141.52,141.85,24880.0,131.4051,131.6464,131.3401,131.6464,24880.0
2019-07-19 12:10:00,141.85,141.9,141.82,141.9,9665.0,131.6464,131.6928,131.6185,131.6928,9665.0
2019-07-19 12:15:00,141.9,141.95,141.86,141.88,12364.0,131.6928,131.7392,131.6557,131.6742,12364.0
2019-07-19 12:20:00,141.88,141.89,141.78,141.8,10060.0,131.6742,131.6835,131.5814,131.6,10060.0
2019-07-19 12:25:00,141.82,141.94,141.82,141.93,4418.0,131.6185,131.7299,131.6185,131.7206,4418.0
2019-07-19 12:30:00,141.94,142.05,141.94,141.99,5225.0,131.7299,131.832,131.7299,131.7763,5225.0
2019-07-19 12:35:00,141.98,142.12,141.96,142.11,11101.0,131.767,131.897,131.7485,131.8877,11101.0
2019-07-19 12:40:00,142.12,142.16,142.08,142.14,11269.0,131.897,131.9341,131.8598,131.9155,11269.0
2019-07-19 12:45:00,142.15,142.25,142.15,142.24,8387.0,131.9248,132.0176,131.9248,132.0083,8387.0
2019-07-19 12:50:00,142.24,142.37,142.23,142.35,11451.0,132.0083,132.129,131.999,132.1104,11451.0
2019-07-19 12:55:00,142.35,142.43,142.28,142.32,9366.0,132.1104,132.1847,132.0454,132.0826,9366.0
2019-07-19 13:00:00,142.29,142.29,142.14,142.14,8259.0,132.0547,132.0547,131.9155,131.9155,8259.0
2019-07-19 13:05:00,142.14,142.19,142.09,142.14,5253.0,131.9155,131.9619,131.8691,131.9155,5253.0
2019-07-19 13:10:00,142.14,142.21,142.14,142.15,4756.0,131.9155,131.9805,131.9155,131.9248,4756.0
2019-07-19 13:15:00,142.13,142.17,142.06,142.08,5404.0,131.9062,131.9434,131.8413,131.8598,5404.0
2019-07-19 13:20:00,142.08,142.12,142.04,142.11,6102.0,131.8598,131.897,131.8227,131.8877,6102.0
2019-07-19 13:25:00,142.12,142.19,142.12,142.14,3414.0,131.897,131.9619,131.897,131.9155,3414.0
2019-07-19 13:30:00,142.14,142.16,142.12,142.13,5161.0,131.9155,131.9341,131.897,131.9062,5161.0
2019-07-19 13:35:00,142.14,142.17,142.1,142.11,4214.0,131.9155,131.9434,131.8784,131.8877,4214.0
2019-07-19 13:40:00,142.11,142.14,142.08,142.09,6361.0,131.8877,131.9155,131.8598,131.8691,6361.0
2019-07-19 13:45:00,142.09,142.17,142.07,142.15,5810.0,131.8691,131.9434,131.8506,131.9248,5810.0
2019-07-19 13:50:00,142.14,142.14,142.06,142.08,4293.0,131.9155,131.9155,131.8413,131.8598,4293.0
2019-07-19 13:55:00,142.09,142.13,142.01,142.13,4849.0,131.8691,131.9062,131.7949,131.9062,4849.0
2019-07-19 14:00:00,142.11,142.25,142.1,142.21,4745.0,131.8877,132.0176,131.8784,131.9805,4745.0
2019-07-19 14:05:00,142.19,142.2,142.05,142.05,7890.0,131.9619,131.9712,131.832,131.832,7890.0
2019-07-19 14:10:00,142.04,142.1,141.96,142.02,7508.0,131.8227,131.8784,131.7485,131.8042,7508.0
2019-07-19 14:15:00,142.02,142.02,141.92,141.94,4916.0,131.8042,131.8042,131.7113,131.7299,4916.0
2019-07-19 14:20:00,141.92,142.07,141.91,141.92,9856.0,131.7113,131.8506,131.7021,131.7113,9856.0
2019-07-19 14:25:00,141.9,141.91,141.77,141.81,13126.0,131.6928,131.7021,131.5721,131.6093,13126.0
2019-07-19 14:30:00,141.84,141.87,141.72,141.74,5159.0,131.6371,131.6649,131.5257,131.5443,5159.0
2019-07-19 14:35:00,141.76,141.79,141.69,141.78,7210.0,131.5629,131.5907,131.4979,131.5814,7210.0
2019-07-19 14:40:00,141.83,141.87,141.79,141.8,3625.0,131.6278,131.6649,131.5907,131.6,3625.0
2019-07-19 14:45:00,141.78,141.88,141.74,141.87,3008.0,131.5814,131.6742,131.5443,131.6649,3008.0
2019-07-19 14:50:00,141.89,141.9,141.85,141.88,5502.0,131.6835,131.6928,131.6464,131.6742,5502.0
2019-07-19 14:55:00,141.89,141.9,141.79,141.86,9165.0,131.6835,131.6928,131.5907,131.6557,9165.0
2019-07-19 15:00:00,141.86,141.86,141.66,141.66,7680.0,131.6557,131.6557,131.47,131.47,7680.0
2019-07-19 15:05:00,141.66,141.76,141.64,141.69,10491.0,131.47,131.5629,131.4515,131.4979,10491.0
2019-07-19 15:10:00,141.7,141.7,141.61,141.66,5169.0,131.5072,131.5072,131.4236,131.47,5169.0
2019-07-19 15:15:00,141.68,141.7,141.57,141.62,5525.0,131.4886,131.5072,131.3865,131.4329,5525.0
2019-07-19 15:20:00,141.62,141.64,141.52,141.62,12233.0,131.4329,131.4515,131.3401,131.4329,12233.0
2019-07-19 15:25:00,141.62,141.68,141.6,141.63,10764.0,131.4329,131.4886,131.4144,131.4422,10764.0
2019-07-19 15:30:00,141.63,141.69,141.56,141.59,17218.0,131.4422,131.4979,131.3772,131.4051,17218.0
2019-07-19 15:35:00,141.6,141.62,141.55,141.61,12562.0,131.4144,131.4329,131.368,131.4236,12562.0
2019-07-19 15:40:00,141.62,141.74,141.55,141.68,19639.0,131.4329,131.5443,131.368,131.4886,19639.0
2019-07-19 15:45:00,141.67,141.67,141.21,141.21,35574.0,131.4793,131.4793,131.0524,131.0524,35574.0
2019-07-19 15:50:00,141.24,141.58,141.22,141.56,25522.0,131.0803,131.3958,131.0617,131.3772,25522.0
2019-07-19 15:55:00,141.55,141.55,141.21,141.3,57208.0,131.368,131.368,131.0524,131.1359,57208.0
2019-07-22 09:30:00,141.26,141.31,140.25,140.25,34206.0,131.0988,131.1452,130.1615,130.1615,34206.0
2019-07-22 09:35:00,140.25,140.8,140.24,140.58,14184.0,130.1615,130.6719,130.1522,130.4677,14184.0
2019-07-22 09:40:00,140.57,140.66,140.27,140.42,14507.0,130.4585,130.542,130.18,130.3192,14507.0
2019-07-22 09:45:00,140.43,140.45,139.77,139.81,16800.0,130.3285,130.3471,129.716,129.7531,16800.0
2019-07-22 09:50:00,139.81,139.85,139.62,139.62,14553.0,129.7531,129.7902,129.5768,129.5768,14553.0
2019-07-22 09:55:00,139.69,140.0,139.67,139.91,20845.0,129.6418,129.9295,129.6232,129.8459,20845.0
2019-07-22 10:00:00,139.93,140.05,139.93,139.93,22524.0,129.8645,129.9759,129.8645,129.8645,22524.0
2019-07-22 10:05:00,139.91,140.22,139.89,140.11,9712.0,129.8459,130.1336,129.8274,130.0315,9712.0
2019-07-22 10:10:00,140.1,140.27,140.1,140.14,7467.0,130.0223,130.18,130.0223,130.0594,7467.0
2019-07-22 10:15:00,140.16,140.18,139.76,139.77,11568.0,130.0779,130.0965,129.7067,129.716,11568.0
2019-07-22 10:20:00,139.79,139.92,139.75,139.8,16105.0,129.7346,129.8552,129.6974,129.7438,16105.0
2019-07-22 10:25:00,139.87,140.08,139.86,140.08,7618.0,129.8088,130.0037,129.7995,130.0037,7618.0
2019-07-22 10:30:00,140.11,140.31,140.11,140.24,9783.0,130.0315,130.2172,130.0315,130.1522,9783.0
2019-07-22 10:35:00,140.24,140.32,140.14,140.21,11204.0,130.1522,130.2264,130.0594,130.1243,11204.0
2019-07-22 10:40:00,140.18,140.27,140.0,140.02,9012.0,130.0965,130.18,129.9295,129.948,9012.0
2019-07-22 10:45:00,140.01,140.01,139.72,139.78,13494.0,129.9387,129.9387,129.6696,129.7253,13494.0
2019-07-22 10:50:00,139.82,139.87,139.38,139.41,23711.0,129.7624,129.8088,129.3541,129.3819,23711.0
2019-07-22 10:55:00,139.38,139.49,139.32,139.46,20690.0,129.3541,129.4561,129.2984,129.4283,20690.0
2019-07-22 11:00:00,139.46,139.6,139.41,139.56,9927.0,129.4283,129.5582,129.3819,129.5211,9927.0
2019-07-22 11:05:00,139.6,139.61,139.48,139.55,7713.0,129.5582,129.5675,129.4469,129.5118,7713.0
2019-07-22 11:10:00,139.54,139.72,139.51,139.68,7897.0,129.5025,129.6696,129.4747,129.6325,7897.0
2019-07-22 11:15:00,139.69,139.7,139.33,139.33,21033.0,129.6418,129.651,129.3077,129.3077,21033.0
2019-07-22 11:20:00,139.32,139.34,139.03,139.07,12228.0,129.2984,129.3169,129.0292,129.0664,12228.0
2019-07-22 11:25:00,139.11,139.21,138.97,139.01,15809.0,129.1035,129.1963,128.9735,129.0107,15809.0
2019-07-22 11:30:00,139.03,139.07,138.72,138.78,16905.0,129.0292,129.0664,128.7415,128.7972,16905.0
2019-07-22 11:35:00,138.74,139.09,138.74,139.06,13571.0,128.7601,129.0849,128.7601,129.0571,13571.0
2019-07-22 11:40:00,139.03,139.1,138.97,139.05,15321.0,129.0292,129.0942,128.9735,129.0478,15321.0
2019-07-22 11:45:00,139.06,139.11,139.03,139.1,12284.0,129.0571,129.1035,129.0292,129.0942,12284.0
2019-07-22 11:50:00,139.08,139.24,139.07,139.09,11496.0,129.0756,129.2241,129.0664,129.0849,11496.0
2019-07-22 11:55:00,139.09,139.15,138.96,139.07,7968.0,129.0849,129.1406,128.9643,129.0664,7968.0
2019-07-22 12:00:00,139.08,139.16,138.95,138.99,14755.0,129.0756,129.1499,128.955,128.9921,14755.0
2019-07-22 12:05:00,139.0,139.06,138.97,139.01,16286.0,129.0014,129.0571,128.9735,129.0107,16286.0
2019-07-22 12:10:00,139.03,139.19,139.01,139.11,32522.0,129.0292,129.1777,129.0107,129.1035,32522.0
2019-07-22 12:15:00,139.09,139.12,138.94,139.09,12088.0,129.0849,129.1128,128.9457,129.0849,12088.0
2019-07-22 12:20:00,139.08,139.1,138.95,139.09,9322.0,129.0756,129.0942,128.955,129.0849,9322.0
2019-07-22 12:25:00,139.11,139.11,138.94,138.94,10390.0,129.1035,129.1035,128.9457,128.9457,10390.0
2019-07-22 12:30:00,138.96,139.03,138.92,138.97,9227.0,128.9643,129.0292,128.9271,128.9735,9227.0
2019-07-22 12:35:00,138.94,139.16,138.94,139.08,14262.0,128.9457,129.1499,128.9457,129.0756,14262.0
2019-07-22 12:40:00,139.08,139.18,139.07,139.12,9585.0,129.0756,129.1684,129.0664,129.1128,9585.0
2019-07-22 12:45:00,139.13,139.16,139.07,139.07,8047.0,129.122,129.1499,129.0664,129.0664,8047.0
2019-07-22 12:50:00,139.08,139.16,139.06,139.13,9064.0,129.0756,129.1499,129.0571,129.122,9064.0
2019-07-22 12:55:00,139.09,139.17,139.04,139.15,9397.0,129.0849,129.1592,129.0385,129.1406,9397.0
2019-07-22 13:00:00,139.15,139.15,139.01,139.01,9766.0,129.1406,129.1406,129.0107,129.0107,9766.0
2019-07-22 13:05:00,139.02,139.02,138.84,138.9,15527.0,129.0199,129.0199,128.8529,128.9086,15527.0
2019-07-22 13:10:00,138.9,139.17,138.89,139.14,14002.0,128.9086,129.1592,128.8993,129.1313,14002.0
2019-07-22 13:15:00,139.12,139.15,139.06,139.08,12352.0,129.1128,129.1406,129.0571,129.0756,12352.0
2019-07-22 13:20:00,139.06,139.08,139.02,139.05,5812.0,129.0571,129.0756,129.0199,129.0478,5812.0
2019-07-22 13:25:00,139.03,139.11,139.0,139.07,12240.0,129.0292,129.1035,129.0014,129.0664,12240.0
2019-07-22 13:30:00,139.07,139.11,139.01,139.08,8695.0,129.0664,129.1035,129.0107,129.0756,8695.0
2019-07-22 13:35:00,139.06,139.16,139.03,139.15,17555.0,129.0571,129.1499,129.0292,129.1406,17555.0
2019-07-22 13:40:00,139.15,139.17,139.07,139.07,15239.0,129.1406,129.1592,129.0664,129.0664,15239.0
2019-07-22 13:45:00,139.07,139.21,139.06,139.15,16218.0,129.0664,129.1963,129.0571,129.1406,16218.0
2019-07-22 13:50:00,139.14,139.19,138.86,138.87,104300.0,129.1313,129.1777,128.8715,128.8807,104300.0
2019-07-22 13:55:00,138.86,138.92,138.8,138.9,12918.0,128.8715,128.9271,128.8158,128.9086,12918.0
2019-07-22 14:00:00,138.9,138.98,138.84,138.86,11387.0,128.9086,128.9828,128.8529,128.8715,11387.0
2019-07-22 14:05:00,138.86,138.87,138.67,138.67,13336.0,128.8715,128.8807,128.6951,128.6951,13336.0
2019-07-22 14:10:00,138.68,138.69,138.6,138.61,11101.0,128.7044,128.7137,128.6302,128.6394,11101.0
2019-07-22 14:15:00,138.61,138.68,138.52,138.52,20045.0,128.6394,128.7044,128.5559,128.5559,20045.0
2019-07-22 14:20:00,138.52,138.56,138.38,138.38,15378.0,128.5559,128.593,128.426,128.426,15378.0
2019-07-22 14:25:00,138.35,138.57,138.32,138.45,81492.0,128.3981,128.6023,128.3703,128.491,81492.0
2019-07-22 14:30:00,138.45,138.64,138.45,138.6,29839.0,128.491,128.6673,128.491,128.6302,29839.0
2019-07-22 14:35:00,138.58,138.65,138.33,138.33,23056.0,128.6116,128.6766,128.3796,128.3796,23056.0
2019-07-22 14:40:00,138.34,138.34,138.1,138.11,23670.0,128.3889,128.3889,128.1661,128.1754,23670.0
2019-07-22 14:45:00,138.11,138.21,138.08,138.2,16059.0,128.1754,128.2682,128.1476,128.2589,16059.0
2019-07-22 14:50:00,138.21,138.29,138.19,138.25,14924.0,128.2682,128.3425,128.2497,128.3053,14924.0
2019-07-22 14:55:00,138.24,138.3,138.19,138.23,14760.0,128.2961,128.3517,128.2497,128.2868,14760.0
2019-07-22 15:00:00,138.24,138.5,138.23,138.39,29026.0,128.2961,128.5374,128.2868,128.4353,29026.0
2019-07-22 15:05:00,138.4,138.43,138.3,138.35,23560.0,128.4445,128.4724,128.3517,128.3981,23560.0
2019-07-22 15:10:00,138.36,138.43,138.21,138.23,20595.0,128.4074,128.4724,128.2682,128.2868,20595.0
2019-07-22 15:15:00,138.22,138.24,138.1,138.11,15008.0,128.2775,128.2961,128.1661,128.1754,15008.0
2019-07-22 15:20:00,138.1,138.1,137.68,137.76,51948.0,128.1661,128.1661,127.7763,127.8506,51948.0
2019-07-22 15:25:00,137.76,137.8,137.64,137.69,22500.0,127.8506,127.8877,127.7392,127.7856,22500.0
2019-07-22 15:30:00,137.69,137.75,137.61,137.63,32185.0,127.7856,127.8413,127.7114,127.7299,32185.0
2019-07-22 15:35:00,137.61,137.77,137.6,137.76,42557.0,127.7114,127.8599,127.7021,127.8506,42557.0
2019-07-22 15:40:00,137.75,137.93,137.69,137.84,57508.0,127.8413,128.0084,127.7856,127.9248,57508.0
2019-07-22 15:45:00,137.85,138.11,137.79,138.1,47651.0,127.9341,128.1754,127.8784,128.1661,47651.0
2019-07-22 15:50:00,138.1,138.14,137.87,137.95,68838.0,128.1661,128.2032,127.9527,128.0269,68838.0
2019-07-22 15:55:00,137.96,138.15,137.94,138.05,144906.0,128.0362,128.2125,128.0176,128.1197,144906.0
2019-07-23 09:30:00,138.11,138.11,135.25,135.36,67990.0,128.1754,128.1754,125.5211,125.6232,67990.0
2019-07-23 09:35:00,135.34,135.7,134.07,135.39,87436.0,125.6047,125.9388,124.426,125.6511,87436.0
2019-07-23 09:40:00,135.31,136.22,135.03,136.21,51397.0,125.5768,126.4214,125.317,126.4121,51397.0
2019-07-23 09:45:00,136.17,136.48,135.91,136.09,54093.0,126.375,126.6627,126.1337,126.3007,54093.0
2019-07-23 09:50:00,136.05,136.3,135.9,136.07,29683.0,126.2636,126.4956,126.1244,126.2822,29683.0
2019-07-23 09:55:00,136.07,136.08,135.68,136.03,26159.0,126.2822,126.2914,125.9202,126.245,26159.0
2019-07-23 10:00:00,136.03,136.07,135.87,136.01,23105.0,126.245,126.2822,126.0965,126.2265,23105.0
2019-07-23 10:05:00,136.02,136.15,135.9,135.96,18382.0,126.2357,126.3564,126.1244,126.1801,18382.0
2019-07-23 10:10:00,135.94,135.95,135.56,135.72,23385.0,126.1615,126.1708,125.8088,125.9573,23385.0
2019-07-23 10:15:00,135.74,135.83,135.6,135.75,45483.0,125.9759,126.0594,125.846,125.9852,45483.0
2019-07-23 10:20:00,135.75,135.94,135.65,135.92,36403.0,125.9852,126.1615,125.8924,126.1429,36403.0
2019-07-23 10:25:00,135.94,136.16,135.92,135.95,44001.0,126.1615,126.3657,126.1429,126.1708,44001.0
2019-07-23 10:30:00,135.96,136.01,135.75,135.79,22181.0,126.1801,126.2265,125.9852,126.0223,22181.0
2019-07-23 10:35:00,135.78,135.88,135.45,135.51,24300.0,126.013,126.1058,125.7067,125.7624,24300.0
2019-07-23 10:40:00,135.55,135.72,135.55,135.64,24380.0,125.7996,125.9573,125.7996,125.8831,24380.0
2019-07-23 10:45:00,135.64,135.73,135.49,135.55,14542.0,125.8831,125.9666,125.7439,125.7996,14542.0
2019-07-23 10:50:00,135.54,135.87,135.5,135.87,22797.0,125.7903,126.0965,125.7532,126.0965,22797.0
2019-07-23 10:55:00,135.88,135.99,135.85,135.95,31182.0,126.1058,126.2079,126.078,126.1708,31182.0
2019-07-23 11:00:00,135.95,136.12,135.94,136.1,80373.0,126.1708,126.3286,126.1615,126.31,80373.0
2019-07-23 11:05:00,136.12,136.23,136.03,136.19,160384.0,126.3286,126.4306,126.245,126.3935,160384.0
2019-07-23 11:10:00,136.19,136.33,136.18,136.3,38068.0,126.3935,126.5234,126.3842,126.4956,38068.0
2019-07-23 11:15:00,136.32,136.35,136.04,136.06,27865.0,126.5142,126.542,126.2543,126.2729,27865.0
2019-07-23 11:20:00,136.0,136.05,135.9,135.94,17639.0,126.2172,126.2636,126.1244,126.1615,17639.0
2019-07-23 11:25:00,135.96,136.01,135.74,135.99,11546.0,126.1801,126.2265,125.9759,126.2079,11546.0
2019-07-23 11:30:00,135.98,136.02,135.93,135.99,13599.0,126.1986,126.2357,126.1522,126.2079,13599.0
2019-07-23 11:35:00,136.0,136.0,135.69,135.89,5989.0,126.2172,126.2172,125.9295,126.1151,5989.0
2019-07-23 11:40:00,135.9,135.91,135.79,135.9,17555.0,126.1244,126.1337,126.0223,126.1244,17555.0
2019-07-23 11:45:00,135.89,135.9,135.68,135.68,10301.0,126.1151,126.1244,125.9202,125.9202,10301.0
2019-07-23 11:50:00,135.67,135.89,135.67,135.89,29557.0,125.9109,126.1151,125.9109,126.1151,29557.0
2019-07-23 11:55:00,135.91,136.08,135.86,136.02,6952.0,126.1337,126.2914,126.0873,126.2357,6952.0
2019-07-23 12:00:00,136.0,136.09,135.96,136.09,12398.0,126.2172,126.3007,126.1801,126.3007,12398.0
2019-07-23 12:05:00,136.09,136.4,136.06,136.39,22170.0,126.3007,126.5884,126.2729,126.5791,22170.0
2019-07-23 12:10:00,136.39,136.51,136.38,136.46,23638.0,126.5791,126.6905,126.5699,126.6441,23638.0
2019-07-23 12:15:00,136.46,136.46,136.33,136.42,12007.0,126.6441,126.6441,126.5234,126.607,12007.0
2019-07-23 12:20:00,136.4,136.45,136.33,136.35,11076.0,126.5884,126.6348,126.5234,126.542,11076.0
2019-07-23 12:25:00,136.34,136.35,136.17,136.21,8267.0,126.5327,126.542,126.375,126.4121,8267.0
2019-07-23 12:30:00,136.21,136.46,136.2,136.46,13625.0,126.4121,126.6441,126.4028,126.6441,13625.0
2019-07-23 12:35:00,136.45,136.64,136.45,136.6,23191.0,126.6348,126.8111,126.6348,126.774,23191.0
2019-07-23 12:40:00,136.59,136.73,136.53,136.69,9327.0,126.7647,126.8947,126.7091,126.8576,9327.0
2019-07-23 12:45:00,136.7,136.76,136.7,136.72,5987.0,126.8668,126.9225,126.8668,126.8854,5987.0
2019-07-23 12:50:00,136.72,136.77,136.64,136.76,8043.0,126.8854,126.9318,126.8111,126.9225,8043.0
2019-07-23 12:55:00,136.77,136.87,136.76,136.79,7155.0,126.9318,127.0246,126.9225,126.9504,7155.0
2019-07-23 13:00:00,136.79,136.89,136.76,136.87,6171.0,126.9504,127.0432,126.9225,127.0246,6171.0
2019-07-23 13:05:00,136.88,136.9,136.74,136.8,7149.0,127.0339,127.0524,126.904,126.9596,7149.0
2019-07-23 13:10:00,136.79,136.82,136.77,136.81,10361.0,126.9504,126.9782,126.9318,126.9689,10361.0
2019-07-23 13:15:00,136.82,136.97,136.81,136.96,6930.0,126.9782,127.1174,126.9689,127.1081,6930.0
2019-07-23 13:20:00,136.96,136.99,136.92,136.99,5383.0,127.1081,127.136,127.071,127.136,5383.0
2019-07-23 13:25:00,137.0,137.04,136.92,136.95,9300.0,127.1453,127.1824,127.071,127.0988,9300.0
2019-07-23 13:30:00,136.94,136.94,136.84,136.86,7576.0,127.0896,127.0896,126.9968,127.0153,7576.0
2019-07-23 13:35:00,136.86,137.0,136.81,137.0,8167.0,127.0153,127.1453,126.9689,127.1453,8167.0
2019-07-23 13:40:00,137.01,137.32,137.01,137.26,8728.0,127.1545,127.4422,127.1545,127.3866,8728.0
2019-07-23 13:45:00,137.26,137.28,137.15,137.17,6410.0,127.3866,127.4051,127.2845,127.303,6410.0
2019-07-23 13:50:00,137.17,137.17,137.08,137.13,5934.0,127.303,127.303,127.2195,127.2659,5934.0
2019-07-23 13:55:00,137.14,137.25,137.07,137.16,8500.0,127.2752,127.3773,127.2102,127.2937,8500.0
2019-07-23 14:00:00,137.19,137.2,136.93,137.0,11158.0,127.3216,127.3309,127.0803,127.1453,11158.0
2019-07-23 14:05:00,137.01,137.04,136.93,136.93,7440.0,127.1545,127.1824,127.0803,127.0803,7440.0
2019-07-23 14:10:00,136.92,136.98,136.87,136.9,8743.0,127.071,127.1267,127.0246,127.0524,8743.0
2019-07-23 14:15:00,136.92,136.95,136.85,136.93,6905.0,127.071,127.0988,127.006,127.0803,6905.0
2019-07-23 14:20:00,136.91,137.0,136.91,136.96,7223.0,127.0617,127.1453,127.0617,127.1081,7223.0
2019-07-23 14:25:00,136.98,136.98,136.86,136.88,7568.0,127.1267,127.1267,127.0153,127.0339,7568.0
2019-07-23 14:30:00,136.86,136.93,136.83,136.89,6099.0,127.0153,127.0803,126.9875,127.0432,6099.0
2019-07-23 14:35:00,136.89,136.91,136.82,136.87,6960.0,127.0432,127.0617,126.9782,127.0246,6960.0
2019-07-23 14:40:00,136.87,136.96,136.84,136.96,7760.0,127.0246,127.1081,126.9968,127.1081,7760.0
2019-07-23 14:45:00,136.96,137.03,136.96,137.0,10072.0,127.1081,127.1731,127.1081,127.1453,10072.0
2019-07-23 14:50:00,137.0,137.08,136.96,137.06,13392.0,127.1453,127.2195,127.1081,127.2009,13392.0
2019-07-23 14:55:00,137.08,137.16,137.08,137.12,7239.0,127.2195,127.2937,127.2195,127.2566,7239.0
2019-07-23 15:00:00,137.11,137.11,137.03,137.04,10621.0,127.2473,127.2473,127.1731,127.1824,10621.0
2019-07-23 15:05:00,137.02,137.06,137.0,137.01,6375.0,127.1638,127.2009,127.1453,127.1545,6375.0
2019-07-23 15:10:00,137.01,137.25,137.01,137.13,35330.0,127.1545,127.3773,127.1545,127.2659,35330.0
2019-07-23 15:15:00,137.14,137.14,137.06,137.07,9020.0,127.2752,127.2752,127.2009,127.2102,9020.0
2019-07-23 15:20:00,137.07,137.16,137.06,137.16,11339.0,127.2102,127.2937,127.2009,127.2937,11339.0
2019-07-23 15:25:00,137.16,137.24,137.15,137.17,18820.0,127.2937,127.368,127.2845,127.303,18820.0
2019-07-23 15:30:00,137.18,137.26,137.14,137.23,17373.0,127.3123,127.3866,127.2752,127.3587,17373.0
2019-07-23 15:35:00,137.23,137.27,137.18,137.21,20252.0,127.3587,127.3958,127.3123,127.3401,20252.0
2019-07-23 15:40:00,137.22,137.23,137.03,137.06,22931.0,127.3494,127.3587,127.1731,127.2009,22931.0
2019-07-23 15:45:00,137.06,137.16,137.05,137.14,24933.0,127.2009,127.2937,127.1917,127.2752,24933.0
2019-07-23 15:50:00,137.14,137.18,137.1,137.16,32748.0,127.2752,127.3123,127.2381,127.2937,32748.0
2019-07-23 15:55:00,137.17,137.23,136.97,137.2,88554.0,127.303,127.3587,127.1174,127.3309,88554.0
2019-07-24 09:30:00,137.37,137.5,137.03,137.25,43262.0,127.4886,127.6093,127.1731,127.3773,43262.0
2019-07-24 09:35:00,137.35,137.69,137.35,137.62,20333.0,127.4701,127.7856,127.4701,127.7207,20333.0
2019-07-24 09:40:00,137.6,137.7,137.46,137.54,12181.0,127.7021,127.7949,127.5722,127.6464,12181.0
2019-07-24 09:45:00,137.56,137.89,137.56,137.8,8830.0,127.665,127.9712,127.665,127.8877,8830.0
2019-07-24 09:50:00,137.84,137.86,137.66,137.78,15516.0,127.9248,127.9434,127.7578,127.8691,15516.0
2019-07-24 09:55:00,137.76,137.96,137.6,137.96,59958.0,127.8506,128.0362,127.7021,128.0362,59958.0
2019-07-24 10:00:00,137.98,138.19,137.81,138.15,10624.0,128.0548,128.2497,127.897,128.2125,10624.0
2019-07-24 10:05:00,138.15,138.37,138.15,138.3,10105.0,128.2125,128.4167,128.2125,128.3517,10105.0
2019-07-24 10:10:00,138.31,138.37,138.24,138.37,7472.0,128.361,128.4167,128.2961,128.4167,7472.0
2019-07-24 10:15:00,138.36,138.4,138.23,138.33,8755.0,128.4074,128.4445,128.2868,128.3796,8755.0
2019-07-24 10:20:00,138.33,138.41,138.22,138.35,7863.0,128.3796,128.4538,128.2775,128.3981,7863.0
2019-07-24 10:25:00,138.33,138.52,138.33,138.52,7918.0,128.3796,128.5559,128.3796,128.5559,7918.0
2019-07-24 10:30:00,138.53,138.59,138.5,138.52,6440.0,128.5652,128.6209,128.5374,128.5559,6440.0
2019-07-24 10:35:00,138.52,138.6,138.49,138.5,8937.0,128.5559,128.6302,128.5281,128.5374,8937.0
2019-07-24 10:40:00,138.51,138.62,138.48,138.62,12904.0,128.5466,128.6487,128.5188,128.6487,12904.0
2019-07-24 10:45:00,138.63,138.63,138.48,138.5,11460.0,128.658,128.658,128.5188,128.5374,11460.0
2019-07-24 10:50:00,138.49,138.52,138.23,138.31,12606.0,128.5281,128.5559,128.2868,128.361,12606.0
2019-07-24 10:55:00,138.3,138.47,138.29,138.46,11954.0,128.3517,128.5095,128.3425,128.5002,11954.0
2019-07-24 11:00:00,138.46,138.5,138.17,138.19,10587.0,128.5002,128.5374,128.2311,128.2497,10587.0
2019-07-24 11:05:00,138.19,138.23,138.05,138.08,10624.0,128.2497,128.2868,128.1197,128.1476,10624.0
2019-07-24 11:10:00,138.09,138.21,138.04,138.11,10052.0,128.1568,128.2682,128.1104,128.1754,10052.0
2019-07-24 11:15:00,138.11,138.13,138.04,138.11,6496.0,128.1754,128.194,128.1104,128.1754,6496.0
2019-07-24 11:20:00,138.09,138.12,137.91,138.06,11436.0,128.1568,128.1847,127.9898,128.129,11436.0
2019-07-24 11:25:00,138.08,138.33,138.06,138.3,7096.0,128.1476,128.3796,128.129,128.3517,7096.0
2019-07-24 11:30:00,138.27,138.32,138.21,138.23,5779.0,128.3239,128.3703,128.2682,128.2868,5779.0
2019-07-24 11:35:00,138.22,138.4,138.19,138.28,10563.0,128.2775,128.4445,128.2497,128.3332,10563.0
2019-07-24 11:40:00,138.27,138.41,138.27,138.38,7712.0,128.3239,128.4538,128.3239,128.426,7712.0
2019-07-24 11:45:00,138.38,138.47,138.38,138.41,3692.0,128.426,128.5095,128.426,128.4538,3692.0
2019-07-24 11:50:00,138.41,138.57,138.37,138.54,7756.0,128.4538,128.6023,128.4167,128.5745,7756.0
2019-07-24 11:55:00,138.53,138.56,138.43,138.44,9684.0,128.5652,128.593,128.4724,128.4817,9684.0
2019-07-24 12:00:00,138.44,138.47,138.37,138.39,10389.0,128.4817,128.5095,128.4167,128.4353,10389.0
2019-07-24 12:05:00,138.38,138.54,138.38,138.53,5989.0,128.426,128.5745,128.426,128.5652,5989.0
2019-07-24 12:10:00,138.53,138.6,138.44,138.44,8606.0,128.5652,128.6302,128.4817,128.4817,8606.0
2019-07-24 12:15:00,138.45,138.47,138.37,138.37,24117.0,128.491,128.5095,128.4167,128.4167,24117.0
2019-07-24 12:20:00,138.38,138.45,138.33,138.36,12143.0,128.426,128.491,128.3796,128.4074,12143.0
2019-07-24 12:25:00,138.37,138.4,138.34,138.34,6979.0,128.4167,128.4445,128.3889,128.3889,6979.0
2019-07-24 12:30:00,138.36,138.41,138.33,138.38,6742.0,128.4074,128.4538,128.3796,128.426,6742.0
2019-07-24 12:35:00,138.36,138.43,138.35,138.41,6224.0,128.4074,128.4724,128.3981,128.4538,6224.0
2019-07-24 12:40:00,138.42,138.55,138.41,138.55,8403.0,128.4631,128.5838,128.4538,128.5838,8403.0
2019-07-24 12:45:00,138.52,138.61,138.51,138.59,7162.0,128.5559,128.6394,128.5466,128.6209,7162.0
2019-07-24 12:50:00,138.58,138.67,138.56,138.66,10166.0,128.6116,128.6951,128.593,128.6858,10166.0
2019-07-24 12:55:00,138.66,138.68,138.59,138.66,4836.0,128.6858,128.7044,128.6209,128.6858,4836.0
2019-07-24 13:00:00,138.68,138.71,138.61,138.7,6032.0,128.7044,128.7322,128.6394,128.723,6032.0
2019-07-24 13:05:00,138.72,138.72,138.58,138.61,6749.0,128.7415,128.7415,128.6116,128.6394,6749.0
2019-07-24 13:10:00,138.63,138.68,138.6,138.68,4511.0,128.658,128.7044,128.6302,128.7044,4511.0
2019-07-24 13:15:00,138.67,138.7,138.62,138.64,6955.0,128.6951,128.723,128.6487,128.6673,6955.0
2019-07-24 13:20:00,138.64,138.64,138.57,138.6,5141.0,128.6673,128.6673,128.6023,128.6302,5141.0
2019-07-24 13:25:00,138.6,138.65,138.57,138.63,8076.0,128.6302,128.6766,128.6023,128.658,8076.0
2019-07-24 13:30:00,138.67,138.67,138.62,138.64,6292.0,128.6951,128.6951,128.6487,128.6673,6292.0
2019-07-24 13:35:00,138.65,138.7,138.61,138.61,7759.0,128.6766,128.723,128.6394,128.6394,7759.0
2019-07-24 13:40:00,138.59,138.62,138.56,138.6,10084.0,128.6209,128.6487,128.593,128.6302,10084.0
2019-07-24 13:45:00,138.59,138.68,138.57,138.68,6680.0,128.6209,128.7044,128.6023,128.7044,6680.0
2019-07-24 13:50:00,138.67,138.69,138.63,138.66,6657.0,128.6951,128.7137,128.658,128.6858,6657.0
2019-07-24 13:55:00,138.66,138.73,138.66,138.66,6152.0,128.6858,128.7508,128.6858,128.6858,6152.0
2019-07-24 14:00:00,138.67,138.85,138.66,138.84,6475.0,128.6951,128.8622,128.6858,128.8529,6475.0
2019-07-24 14:05:00,138.82,138.89,138.79,138.88,5518.0,128.8343,128.8993,128.8065,128.89,5518.0
2019-07-24 14:10:00,138.87,138.88,138.81,138.82,8116.0,128.8807,128.89,128.8251,128.8343,8116.0
2019-07-24 14:15:00,138.8,138.92,138.79,138.89,7966.0,128.8158,128.9271,128.8065,128.8993,7966.0
2019-07-24 14:20:00,138.89,138.98,138.88,138.98,8393.0,128.8993,128.9828,128.89,128.9828,8393.0
2019-07-24 14:25:00,138.98,139.09,138.91,138.92,31363.0,128.9828,129.0849,128.9179,128.9271,31363.0
2019-07-24 14:30:00,138.92,138.98,138.91,138.94,5435.0,128.9271,128.9828,128.9179,128.9457,5435.0
2019-07-24 14:35:00,138.94,139.11,138.93,139.11,10434.0,128.9457,129.1035,128.9364,129.1035,10434.0
2019-07-24 14:40:00,139.08,139.11,139.0,139.01,14230.0,129.0756,129.1035,129.0014,129.0107,14230.0
2019-07-24 14:45:00,139.01,139.05,138.94,138.98,8110.0,129.0107,129.0478,128.9457,128.9828,8110.0
2019-07-24 14:50:00,138.96,138.97,138.85,138.88,5883.0,128.9643,128.9735,128.8622,128.89,5883.0
2019-07-24 14:55:00,138.87,138.94,138.84,138.94,10323.0,128.8807,128.9457,128.8529,128.9457,10323.0
2019-07-24 15:00:00,138.93,138.99,138.89,138.9,9930.0,128.9364,128.9921,128.8993,128.9086,9930.0
2019-07-24 15:05:00,138.9,138.92,138.86,138.87,7364.0,128.9086,128.9271,128.8715,128.8807,7364.0
2019-07-24 15:10:00,138.88,139.02,138.87,139.0,12390.0,128.89,129.0199,128.8807,129.0014,12390.0
2019-07-24 15:15:00,139.01,139.06,138.94,138.95,14163.0,129.0107,129.0571,128.9457,128.955,14163.0
2019-07-24 15:20:00,138.96,138.98,138.88,138.98,7165.0,128.9643,128.9828,128.89,128.9828,7165.0
2019-07-24 15:25:00,138.97,139.11,138.97,139.08,11614.0,128.9735,129.1035,128.9735,129.0756,11614.0
2019-07-24 15:30:00,139.09,139.17,139.09,139.12,14019.0,129.0849,129.1592,129.0849,129.1128,14019.0
2019-07-24 15:35:00,139.11,139.23,139.06,139.21,37181.0,129.1035,129.2148,129.0571,129.1963,37181.0
2019-07-24 15:40:00,139.21,139.25,139.1,139.11,22005.0,129.1963,129.2334,129.0942,129.1035,22005.0
2019-07-24 15:45:00,139.12,139.13,139.03,139.1,26069.0,129.1128,129.122,129.0292,129.0942,26069.0
2019-07-24 15:50:00,139.08,139.14,139.0,139.09,45516.0,129.0756,129.1313,129.0014,129.0849,45516.0
2019-07-24 15:55:00,139.09,139.2,139.01,139.15,58911.0,129.0849,129.187,129.0107,129.1406,58911.0
2019-07-25 09:30:00,138.73,138.73,137.63,137.64,38414.0,128.7508,128.7508,127.7299,127.7392,38414.0
2019-07-25 09:35:00,137.77,138.1,137.71,137.97,22971.0,127.8599,128.1661,127.8042,128.0455,22971.0
2019-07-25 09:40:00,137.94,137.99,137.69,137.74,10372.0,128.0176,128.064,127.7856,127.832,10372.0
2019-07-25 09:45:00,137.71,137.71,137.03,137.18,16744.0,127.8042,127.8042,127.1731,127.3123,16744.0
2019-07-25 09:50:00,137.13,137.26,137.08,137.1,9857.0,127.2659,127.3866,127.2195,127.2381,9857.0
2019-07-25 09:55:00,137.08,137.28,136.8,137.25,14712.0,127.2195,127.4051,126.9596,127.3773,14712.0
2019-07-25 10:00:00,137.4,137.77,137.39,137.77,18111.0,127.5165,127.8599,127.5072,127.8599,18111.0
2019-07-25 10:05:00,137.81,137.99,137.75,137.83,10475.0,127.897,128.064,127.8413,127.9155,10475.0
2019-07-25 10:10:00,137.87,137.91,137.76,137.86,12817.0,127.9527,127.9898,127.8506,127.9434,12817.0
2019-07-25 10:15:00,137.83,137.86,137.7,137.77,11396.0,127.9155,127.9434,127.7949,127.8599,11396.0
2019-07-25 10:20:00,137.78,137.93,137.74,137.83,19268.0,127.8691,128.0084,127.832,127.9155,19268.0
2019-07-25 10:25:00,137.84,137.84,137.71,137.77,11466.0,127.9248,127.9248,127.8042,127.8599,11466.0
2019-07-25 10:30:00,137.8,137.83,137.57,137.57,15302.0,127.8877,127.9155,127.6743,127.6743,15302.0
2019-07-25 10:35:00,137.56,137.72,137.42,137.61,14226.0,127.665,127.8135,127.535,127.7114,14226.0
2019-07-25 10:40:00,137.58,137.98,137.58,137.98,15329.0,127.6835,128.0548,127.6835,128.0548,15329.0
2019-07-25 10:45:00,137.95,138.27,137.95,138.25,27773.0,128.0269,128.3239,128.0269,128.3053,27773.0
2019-07-25 10:50:00,138.33,138.33,138.12,138.16,14796.0,128.3796,128.3796,128.1847,128.2218,14796.0
2019-07-25 10:55:00,138.21,138.21,138.06,138.21,10531.0,128.2682,128.2682,128.129,128.2682,10531.0
2019-07-25 11:00:00,138.22,138.41,138.22,138.3,8720.0,128.2775,128.4538,128.2775,128.3517,8720.0
2019-07-25 11:05:00,138.3,138.57,138.29,138.57,12641.0,128.3517,128.6023,128.3425,128.6023,12641.0
2019-07-25 11:10:00,138.6,138.69,138.56,138.58,19222.0,128.6302,128.7137,128.593,128.6116,19222.0
2019-07-25 11:15:00,138.56,138.56,138.23,138.23,15606.0,128.593,128.593,128.2868,128.2868,15606.0
2019-07-25 11:20:00,138.24,138.25,138.07,138.07,7869.0,128.2961,128.3053,128.1383,128.1383,7869.0
2019-07-25 11:25:00,138.04,138.26,138.03,138.23,9831.0,128.1104,128.3146,128.1012,128.2868,9831.0
2019-07-25 11:30:00,138.22,138.39,138.15,138.37,8314.0,128.2775,128.4353,128.2125,128.4167,8314.0
2019-07-25 11:35:00,138.33,138.33,138.14,138.21,5712.0,128.3796,128.3796,128.2032,128.2682,5712.0
2019-07-25 11:40:00,138.25,138.28,137.99,138.01,23229.0,128.3053,128.3332,128.064,128.0826,23229.0
2019-07-25 11:45:00,137.95,137.95,137.74,137.81,7536.0,128.0269,128.0269,127.832,127.897,7536.0
2019-07-25 11:50:00,137.86,137.92,137.81,137.85,7921.0,127.9434,127.9991,127.897,127.9341,7921.0
2019-07-25 11:55:00,137.89,137.95,137.84,137.85,8627.0,127.9712,128.0269,127.9248,127.9341,8627.0
2019-07-25 12:00:00,137.84,137.84,137.7,137.71,6520.0,127.9248,127.9248,127.7949,127.8042,6520.0
2019-07-25 12:05:00,137.72,137.84,137.68,137.75,9689.0,127.8135,127.9248,127.7763,127.8413,9689.0
2019-07-25 12:10:00,137.75,137.81,137.74,137.78,10635.0,127.8413,127.897,127.832,127.8691,10635.0
2019-07-25 12:15:00,137.78,137.91,137.76,137.91,11189.0,127.8691,127.9898,127.8506,127.9898,11189.0
2019-07-25 12:20:00,137.93,138.05,137.91,137.93,8913.0,128.0084,128.1197,127.9898,128.0084,8913.0
2019-07-25 12:25:00,137.92,137.95,137.82,137.86,9102.0,127.9991,128.0269,127.9063,127.9434,9102.0
2019-07-25 12:30:00,137.84,137.89,137.79,137.89,6871.0,127.9248,127.9712,127.8784,127.9712,6871.0
2019-07-25 12:35:00,137.87,137.87,137.47,137.52,14034.0,127.9527,127.9527,127.5814,127.6278,14034.0
2019-07-25 12:40:00,137.48,137.54,137.41,137.44,35816.0,127.5907,127.6464,127.5258,127.5536,35816.0
2019-07-25 12:45:00,137.42,137.75,137.42,137.7,4618.0,127.535,127.8413,127.535,127.7949,4618.0
2019-07-25 12:50:00,137.73,137.75,137.44,137.45,43951.0,127.8227,127.8413,127.5536,127.5629,43951.0
2019-07-25 12:55:00,137.46,137.52,137.43,137.43,7094.0,127.5722,127.6278,127.5443,127.5443,7094.0
2019-07-25 13:00:00,137.42,137.49,137.37,137.38,11008.0,127.535,127.6,127.4886,127.4979,11008.0
2019-07-25 13:05:00,137.37,137.62,137.37,137.6,6927.0,127.4886,127.7207,127.4886,127.7021,6927.0
2019-07-25 13:10:00,137.58,137.62,137.49,137.52,7182.0,127.6835,127.7207,127.6,127.6278,7182.0
2019-07-25 13:15:00,137.51,137.56,137.44,137.48,7941.0,127.6186,127.665,127.5536,127.5907,7941.0
2019-07-25 13:20:00,137.48,137.57,137.42,137.49,8195.0,127.5907,127.6743,127.535,127.6,8195.0
2019-07-25 13:25:00,137.49,137.61,137.49,137.59,8085.0,127.6,127.7114,127.6,127.6928,8085.0
2019-07-25 13:30:00,137.59,137.72,137.59,137.71,7822.0,127.6928,127.8135,127.6928,127.8042,7822.0
2019-07-25 13:35:00,137.72,137.73,137.64,137.7,8200.0,127.8135,127.8227,127.7392,127.7949,8200.0
2019-07-25 13:40:00,137.74,137.95,137.74,137.9,5897.0,127.832,128.0269,127.832,127.9805,5897.0
2019-07-25 13:45:00,137.89,137.9,137.84,137.85,3836.0,127.9712,127.9805,127.9248,127.9341,3836.0
2019-07-25 13:50:00,137.83,137.87,137.77,137.81,7681.0,127.9155,127.9527,127.8599,127.897,7681.0
2019-07-25 13:55:00,137.81,137.9,137.8,137.82,4835.0,127.897,127.9805,127.8877,127.9063,4835.0
2019-07-25 14:00:00,137.79,137.95,137.74,137.95,10162.0,127.8784,128.0269,127.832,128.0269,10162.0
2019-07-25 14:05:00,137.92,137.97,137.86,137.91,4616.0,127.9991,128.0455,127.9434,127.9898,4616.0
2019-07-25 14:10:00,137.95,138.09,137.92,138.06,7463.0,128.0269,128.1568,127.9991,128.129,7463.0
2019-07-25 14:15:00,138.06,138.08,137.96,138.03,5457.0,128.129,128.1476,128.0362,128.1012,5457.0
2019-07-25 14:20:00,138.03,138.08,137.88,137.91,6842.0,128.1012,128.1476,127.962,127.9898,6842.0
2019-07-25 14:25:00,137.92,138.02,137.92,138.01,5380.0,127.9991,128.0919,127.9991,128.0826,5380.0
2019-07-25 14:30:00,138.01,138.04,137.97,137.98,5885.0,128.0826,128.1104,128.0455,128.0548,5885.0
2019-07-25 14:35:00,137.99,138.0,137.94,137.96,9502.0,128.064,128.0733,128.0176,128.0362,9502.0
2019-07-25 14:40:00,137.94,137.94,137.81,137.84,7484.0,128.0176,128.0176,127.897,127.9248,7484.0
2019-07-25 14:45:00,137.86,137.86,137.59,137.6,5449.0,127.9434,127.9434,127.6928,127.7021,5449.0
2019-07-25 14:50:00,137.6,137.61,137.48,137.48,9620.0,127.7021,127.7114,127.5907,127.5907,9620.0
2019-07-25 14:55:00,137.44,137.59,137.44,137.55,6419.0,127.5536,127.6928,127.5536,127.6557,6419.0
2019-07-25 15:00:00,137.53,137.61,137.46,137.46,11484.0,127.6371,127.7114,127.5722,127.5722,11484.0
2019-07-25 15:05:00,137.46,137.48,137.34,137.35,15024.0,127.5722,127.5907,127.4608,127.4701,15024.0
2019-07-25 15:10:00,137.34,137.41,137.26,137.27,10093.0,127.4608,127.5258,127.3866,127.3958,10093.0
2019-07-25 15:15:00,137.27,137.36,137.24,137.32,11383.0,127.3958,127.4794,127.368,127.4422,11383.0
2019-07-25 15:20:00,137.32,137.41,137.31,137.38,11511.0,127.4422,127.5258,127.433,127.4979,11511.0
2019-07-25 15:25:00,137.38,137.42,137.35,137.38,13108.0,127.4979,127.535,127.4701,127.4979,13108.0
2019-07-25 15:30:00,137.38,137.54,137.38,137.45,16158.0,127.4979,127.6464,127.4979,127.5629,16158.0
2019-07-25 15:35:00,137.45,137.57,137.44,137.53,22189.0,127.5629,127.6743,127.5536,127.6371,22189.0
2019-07-25 15:40:00,137.53,137.6,137.49,137.56,24422.0,127.6371,127.7021,127.6,127.665,24422.0
2019-07-25 15:45:00,137.56,137.71,137.56,137.69,24504.0,127.665,127.8042,127.665,127.7856,24504.0
2019-07-25 15:50:00,137.69,137.83,137.68,137.74,32980.0,127.7856,127.9155,127.7763,127.832,32980.0
2019-07-25 15:55:00,137.73,137.74,137.42,137.71,115648.0,127.8227,127.832,127.535,127.8042,115648.0
2019-07-26 09:30:00,137.78,137.92,137.26,137.51,23530.0,127.8691,127.9991,127.3866,127.6186,23530.0
2019-07-26 09:35:00,137.63,137.68,137.43,137.6,6489.0,127.7299,127.7763,127.5443,127.7021,6489.0
2019-07-26 09:40:00,137.6,137.75,137.51,137.59,12668.0,127.7021,127.8413,127.6186,127.6928,12668.0
2019-07-26 09:45:00,137.59,137.63,137.5,137.53,9528.0,127.6928,127.7299,127.6093,127.6371,9528.0
2019-07-26 09:50:00,137.57,137.74,137.53,137.71,6816.0,127.6743,127.832,127.6371,127.8042,6816.0
2019-07-26 09:55:00,137.71,137.74,137.51,137.51,8737.0,127.8042,127.832,127.6186,127.6186,8737.0
2019-07-26 10:00:00,137.55,137.55,137.16,137.49,15314.0,127.6557,127.6557,127.2937,127.6,15314.0
2019-07-26 10:05:00,137.53,137.95,137.53,137.95,5740.0,127.6371,128.0269,127.6371,128.0269,5740.0
2019-07-26 10:10:00,137.95,137.99,137.85,137.94,7933.0,128.0269,128.064,127.9341,128.0176,7933.0
2019-07-26 10:15:00,137.95,138.3,137.95,138.23,7312.0,128.0269,128.3517,128.0269,128.2868,7312.0
2019-07-26 10:20:00,138.21,138.31,138.19,138.2,4263.0,128.2682,128.361,128.2497,128.2589,4263.0
2019-07-26 10:25:00,138.11,138.14,138.0,138.07,1950.0,128.1754,128.2032,128.0733,128.1383,1950.0
2019-07-26 10:30:00,138.06,138.18,138.03,138.03,6279.0,128.129,128.2404,128.1012,128.1012,6279.0
2019-07-26 10:35:00,138.02,138.09,138.0,138.08,4192.0,128.0919,128.1568,128.0733,128.1476,4192.0
2019-07-26 10:40:00,138.15,138.18,138.09,138.14,3609.0,128.2125,128.2404,128.1568,128.2032,3609.0
2019-07-26 10:45:00,138.11,138.25,138.1,138.18,11128.0,128.1754,128.3053,128.1661,128.2404,11128.0
2019-07-26 10:50:00,138.2,138.39,138.18,138.38,7141.0,128.2589,128.4353,128.2404,128.426,7141.0
2019-07-26 10:55:00,138.39,138.56,138.34,138.5,10641.0,128.4353,128.593,128.3889,128.5374,10641.0
2019-07-26 11:00:00,138.5,138.62,138.5,138.54,5452.0,128.5374,128.6487,128.5374,128.5745,5452.0
2019-07-26 11:05:00,138.56,138.61,138.51,138.53,4750.0,128.593,128.6394,128.5466,128.5652,4750.0
2019-07-26 11:10:00,138.54,138.56,138.48,138.53,3996.0,128.5745,128.593,128.5188,128.5652,3996.0
2019-07-26 11:15:00,138.53,138.57,138.49,138.49,4060.0,128.5652,128.6023,128.5281,128.5281,4060.0
2019-07-26 11:20:00,138.46,138.46,138.38,138.38,3764.0,128.5002,128.5002,128.426,128.426,3764.0
2019-07-26 11:25:00,138.41,138.41,138.18,138.18,6524.0,128.4538,128.4538,128.2404,128.2404,6524.0
2019-07-26 11:30:00,138.2,138.23,138.12,138.18,5741.0,128.2589,128.2868,128.1847,128.2404,5741.0
2019-07-26 11:35:00,138.16,138.24,138.08,138.19,6154.0,128.2218,128.2961,128.1476,128.2497,6154.0
2019-07-26 11:40:00,138.21,138.21,138.1,138.11,2025.0,128.2682,128.2682,128.1661,128.1754,2025.0
2019-07-26 11:45:00,138.08,138.33,138.08,138.33,4198.0,128.1476,128.3796,128.1476,128.3796,4198.0
2019-07-26 11:50:00,138.31,138.31,138.17,138.18,2460.0,128.361,128.361,128.2311,128.2404,2460.0
2019-07-26 11:55:00,138.16,138.16,138.06,138.15,3428.0,128.2218,128.2218,128.129,128.2125,3428.0
2019-07-26 12:00:00,138.15,138.21,138.13,138.13,3735.0,128.2125,128.2682,128.194,128.194,3735.0
2019-07-26 12:05:00,138.09,138.2,138.07,138.18,4648.0,128.1568,128.2589,128.1383,128.2404,4648.0
2019-07-26 12:10:00,138.2,138.22,138.13,138.13,4247.0,128.2589,128.2775,128.194,128.194,4247.0
2019-07-26 12:15:00,138.12,138.14,138.04,138.13,6034.0,128.1847,128.2032,128.1104,128.194,6034.0
2019-07-26 12:20:00,138.12,138.12,138.06,138.06,5220.0,128.1847,128.1847,128.129,128.129,5220.0
2019-07-26 12:25:00,138.06,138.15,138.04,138.15,3700.0,128.129,128.2125,128.1104,128.2125,3700.0
2019-07-26 12:30:00,138.14,138.18,138.08,138.1,8234.0,128.2032,128.2404,128.1476,128.1661,8234.0
2019-07-26 12:35:00,138.09,138.09,138.03,138.07,3829.0,128.1568,128.1568,128.1012,128.1383,3829.0
2019-07-26 12:40:00,138.07,138.25,138.05,138.18,5926.0,128.1383,128.3053,128.1197,128.2404,5926.0
2019-07-26 12:45:00,138.18,138.25,138.16,138.25,4395.0,128.2404,128.3053,128.2218,128.3053,4395.0
2019-07-26 12:50:00,138.26,138.29,138.15,138.17,8373.0,128.3146,128.3425,128.2125,128.2311,8373.0
2019-07-26 12:55:00,138.18,138.29,138.15,138.28,8477.0,128.2404,128.3425,128.2125,128.3332,8477.0
2019-07-26 13:00:00,138.27,138.29,138.24,138.28,4555.0,128.3239,128.3425,128.2961,128.3332,4555.0
2019-07-26 13:05:00,138.27,138.29,138.24,138.27,6244.0,128.3239,128.3425,128.2961,128.3239,6244.0
2019-07-26 13:10:00,138.26,138.29,138.23,138.27,7857.0,128.3146,128.3425,128.2868,128.3239,7857.0
2019-07-26 13:15:00,138.29,138.32,138.2,138.22,11014.0,128.3425,128.3703,128.2589,128.2775,11014.0
2019-07-26 13:20:00,138.23,138.28,138.22,138.23,5388.0,128.2868,128.3332,128.2775,128.2868,5388.0
2019-07-26 13:25:00,138.24,138.31,138.24,138.3,4175.0,128.2961,128.361,128.2961,128.3517,4175.0
2019-07-26 13:30:00,138.29,138.31,138.23,138.3,5619.0,128.3425,128.361,128.2868,128.3517,5619.0
2019-07-26 13:35:00,138.28,138.31,138.25,138.26,2715.0,128.3332,128.361,128.3053,128.3146,2715.0
2019-07-26 13:40:00,138.27,138.29,138.26,138.27,3311.0,128.3239,128.3425,128.3146,128.3239,3311.0
2019-07-26 13:45:00,138.27,138.28,138.21,138.22,3400.0,128.3239,128.3332,128.2682,128.2775,3400.0
2019-07-26 13:50:00,138.22,138.28,138.19,138.26,5416.0,128.2775,128.3332,128.2497,128.3146,5416.0
2019-07-26 13:55:00,138.24,138.4,138.24,138.31,11702.0,128.2961,128.4445,128.2961,128.361,11702.0
2019-07-26 14:00:00,138.3,138.37,138.29,138.37,4611.0,128.3517,128.4167,128.3425,128.4167,4611.0
2019-07-26 14:05:00,138.35,138.36,138.31,138.34,4981.0,128.3981,128.4074,128.361,128.3889,4981.0
2019-07-26 14:10:00,138.34,138.36,138.29,138.32,5142.0,128.3889,128.4074,128.3425,128.3703,5142.0
2019-07-26 14:15:00,138.31,138.31,138.24,138.25,4688.0,128.361,128.361,128.2961,128.3053,4688.0
2019-07-26 14:20:00,138.25,138.29,138.22,138.27,5115.0,128.3053,128.3425,128.2775,128.3239,5115.0
2019-07-26 14:25:00,138.25,138.28,138.23,138.25,6121.0,128.3053,128.3332,128.2868,128.3053,6121.0
2019-07-26 14:30:00,138.25,138.26,138.0,138.15,56999.0,128.3053,128.3146,128.0733,128.2125,56999.0
2019-07-26 14:35:00,138.14,138.17,138.08,138.08,8715.0,128.2032,128.2311,128.1476,128.1476,8715.0
2019-07-26 14:40:00,138.08,138.09,138.01,138.01,5100.0,128.1476,128.1568,128.0826,128.0826,5100.0
2019-07-26 14:45:00,138.01,138.04,137.91,137.93,17794.0,128.0826,128.1104,127.9898,128.0084,17794.0
2019-07-26 14:50:00,137.93,137.93,137.88,137.88,7809.0,128.0084,128.0084,127.962,127.962,7809.0
2019-07-26 14:55:00,137.88,137.89,137.78,137.87,25505.0,127.962,127.9712,127.8691,127.9527,25505.0
2019-07-26 15:00:00,137.87,137.9,137.83,137.9,9209.0,127.9527,127.9805,127.9155,127.9805,9209.0
2019-07-26 15:05:00,137.91,137.95,137.84,137.85,8709.0,127.9898,128.0269,127.9248,127.9341,8709.0
2019-07-26 15:10:00,137.88,137.95,137.85,137.94,10257.0,127.962,128.0269,127.9341,128.0176,10257.0
2019-07-26 15:15:00,137.94,137.97,137.91,137.93,8353.0,128.0176,128.0455,127.9898,128.0084,8353.0
2019-07-26 15:20:00,137.94,138.04,137.91,138.01,9075.0,128.0176,128.1104,127.9898,128.0826,9075.0
2019-07-26 15:25:00,138.02,138.04,137.9,137.94,10898.0,128.0919,128.1104,127.9805,128.0176,10898.0
2019-07-26 15:30:00,137.95,138.03,137.88,137.88,13598.0,128.0269,128.1012,127.962,127.962,13598.0
2019-07-26 15:35:00,137.88,138.03,137.88,138.0,13288.0,127.962,128.1012,127.962,128.0733,13288.0
2019-07-26 15:40:00,137.99,138.02,137.94,137.98,14616.0,128.064,128.0919,128.0176,128.0548,14616.0
2019-07-26 15:45:00,137.98,137.99,137.93,137.98,17702.0,128.0548,128.064,128.0084,128.0548,17702.0
2019-07-26 15:50:00,137.98,138.06,137.95,137.98,70260.0,128.0548,128.129,128.0269,128.0548,70260.0
2019-07-26 15:55:00,137.99,138.05,137.92,137.95,60301.0,128.064,128.1197,127.9991,128.0269,60301.0
2019-07-29 09:30:00,137.85,138.14,137.05,137.05,35093.0,127.9341,128.2032,127.1917,127.1917,35093.0
2019-07-29 09:35:00,137.22,137.66,137.17,137.34,10891.0,127.3494,127.7578,127.303,127.4608,10891.0
2019-07-29 09:40:00,137.37,137.45,137.26,137.36,6814.0,127.4886,127.5629,127.3866,127.4794,6814.0
2019-07-29 09:45:00,137.34,137.45,137.15,137.17,10237.0,127.4608,127.5629,127.2845,127.303,10237.0
2019-07-29 09:50:00,137.09,137.22,136.9,136.9,10883.0,127.2288,127.3494,127.0524,127.0524,10883.0
2019-07-29 09:55:00,136.89,136.9,136.56,136.56,10509.0,127.0432,127.0524,126.7369,126.7369,10509.0
2019-07-29 10:00:00,136.64,136.73,136.41,136.59,45355.0,126.8111,126.8947,126.5977,126.7647,45355.0
2019-07-29 10:05:00,136.59,136.61,136.22,136.25,14508.0,126.7647,126.7833,126.4214,126.4492,14508.0
2019-07-29 10:10:00,136.27,136.28,135.94,135.94,16510.0,126.4678,126.477,126.1615,126.1615,16510.0
2019-07-29 10:15:00,135.99,136.17,135.89,135.92,11336.0,126.2079,126.375,126.1151,126.1429,11336.0
2019-07-29 10:20:00,135.88,135.98,135.75,135.89,75239.0,126.1058,126.1986,125.9852,126.1151,75239.0
2019-07-29 10:25:00,135.84,135.91,135.8,135.85,10980.0,126.0687,126.1337,126.0316,126.078,10980.0
2019-07-29 10:30:00,135.89,135.89,135.51,135.57,16979.0,126.1151,126.1151,125.7624,125.8181,16979.0
2019-07-29 10:35:00,135.58,135.65,135.56,135.63,11900.0,125.8274,125.8924,125.8088,125.8738,11900.0
2019-07-29 10:40:00,135.63,135.72,135.62,135.62,6500.0,125.8738,125.9573,125.8645,125.8645,6500.0
2019-07-29 10:45:00,135.61,135.69,135.58,135.59,12228.0,125.8552,125.9295,125.8274,125.8367,12228.0
2019-07-29 10:50:00,135.6,135.98,135.6,135.98,6434.0,125.846,126.1986,125.846,126.1986,6434.0
2019-07-29 10:55:00,136.0,136.03,135.84,135.9,17497.0,126.2172,126.245,126.0687,126.1244,17497.0
2019-07-29 11:00:00,135.91,136.03,135.89,136.01,48129.0,126.1337,126.245,126.1151,126.2265,48129.0
2019-07-29 11:05:00,136.02,136.17,135.95,136.04,7321.0,126.2357,126.375,126.1708,126.2543,7321.0
2019-07-29 11:10:00,136.06,136.12,136.03,136.06,3611.0,126.2729,126.3286,126.245,126.2729,3611.0
2019-07-29 11:15:00,136.09,136.25,136.09,136.17,5783.0,126.3007,126.4492,126.3007,126.375,5783.0
2019-07-29 11:20:00,136.2,136.22,136.1,136.21,8762.0,126.4028,126.4214,126.31,126.4121,8762.0
2019-07-29 11:25:00,136.23,136.3,136.17,136.19,22406.0,126.4306,126.4956,126.375,126.3935,22406.0
2019-07-29 11:30:00,136.19,136.19,136.13,136.14,5728.0,126.3935,126.3935,126.3378,126.3471,5728.0
2019-07-29 11:35:00,136.14,136.45,136.14,136.45,5080.0,126.3471,126.6348,126.3471,126.6348,5080.0
2019-07-29 11:40:00,136.43,136.55,136.42,136.51,16574.0,126.6163,126.7276,126.607,126.6905,16574.0
2019-07-29 11:45:00,136.51,136.52,136.45,136.46,3960.0,126.6905,126.6998,126.6348,126.6441,3960.0
2019-07-29 11:50:00,136.49,136.49,136.36,136.38,7504.0,126.6719,126.6719,126.5513,126.5699,7504.0
2019-07-29 11:55:00,136.41,136.44,136.34,136.37,6707.0,126.5977,126.6255,126.5327,126.5606,6707.0
2019-07-29 12:00:00,136.37,136.37,136.25,136.27,4351.0,126.5606,126.5606,126.4492,126.4678,4351.0
2019-07-29 12:05:00,136.26,136.27,136.17,136.22,5934.0,126.4585,126.4678,126.375,126.4214,5934.0
2019-07-29 12:10:00,136.22,136.28,136.21,136.28,4864.0,126.4214,126.477,126.4121,126.477,4864.0
2019-07-29 12:15:00,136.31,136.42,136.28,136.38,4557.0,126.5049,126.607,126.477,126.5699,4557.0
2019-07-29 12:20:00,136.39,136.41,136.34,136.35,3966.0,126.5791,126.5977,126.5327,126.542,3966.0
2019-07-29 12:25:00,136.32,136.32,136.23,136.3,16487.0,126.5142,126.5142,126.4306,126.4956,16487.0
2019-07-29 12:30:00,136.3,136.35,136.12,136.17,18360.0,126.4956,126.542,126.3286,126.375,18360.0
2019-07-29 12:35:00,136.19,136.29,136.19,136.22,2811.0,126.3935,126.4863,126.3935,126.4214,2811.0
2019-07-29 12:40:00,136.23,136.31,136.21,136.3,6386.0,126.4306,126.5049,126.4121,126.4956,6386.0
2019-07-29 12:45:00,136.3,136.39,136.3,136.39,3700.0,126.4956,126.5791,126.4956,126.5791,3700.0
2019-07-29 12:50:00,136.4,136.53,136.4,136.48,7725.0,126.5884,126.7091,126.5884,126.6627,7725.0
2019-07-29 12:55:00,136.51,136.61,136.51,136.59,3802.0,126.6905,126.7833,126.6905,126.7647,3802.0
2019-07-29 13:00:00,136.6,136.62,136.49,136.52,19200.0,126.774,126.7926,126.6719,126.6998,19200.0
2019-07-29 13:05:00,136.52,136.54,136.46,136.49,6601.0,126.6998,126.7183,126.6441,126.6719,6601.0
2019-07-29 13:10:00,136.52,136.56,136.47,136.54,4890.0,126.6998,126.7369,126.6534,126.7183,4890.0
2019-07-29 13:15:00,136.54,136.57,136.49,136.5,6136.0,126.7183,126.7462,126.6719,126.6812,6136.0
2019-07-29 13:20:00,136.5,136.56,136.47,136.55,4918.0,126.6812,126.7369,126.6534,126.7276,4918.0
2019-07-29 13:25:00,136.55,136.56,136.44,136.45,5970.0,126.7276,126.7369,126.6255,126.6348,5970.0
2019-07-29 13:30:00,136.45,136.5,136.44,136.49,4188.0,126.6348,126.6812,126.6255,126.6719,4188.0
2019-07-29 13:35:00,136.51,136.53,136.41,136.43,7846.0,126.6905,126.7091,126.5977,126.6163,7846.0
2019-07-29 13:40:00,136.41,136.42,136.29,136.29,8257.0,126.5977,126.607,126.4863,126.4863,8257.0
2019-07-29 13:45:00,136.3,136.33,136.24,136.26,24485.0,126.4956,126.5234,126.4399,126.4585,24485.0
2019-07-29 13:50:00,136.25,136.28,136.09,136.14,16799.0,126.4492,126.477,126.3007,126.3471,16799.0
2019-07-29 13:55:00,136.13,136.18,136.1,136.1,5900.0,126.3378,126.3842,126.31,126.31,5900.0
2019-07-29 14:00:00,136.11,136.12,136.0,136.03,5132.0,126.3193,126.3286,126.2172,126.245,5132.0
2019-07-29 14:05:00,136.03,136.08,136.01,136.07,4143.0,126.245,126.2914,126.2265,126.2822,4143.0
2019-07-29 14:10:00,136.06,136.28,136.04,136.28,4560.0,126.2729,126.477,126.2543,126.477,4560.0
2019-07-29 14:15:00,136.29,136.29,136.21,136.23,4160.0,126.4863,126.4863,126.4121,126.4306,4160.0
2019-07-29 14:20:00,136.22,136.3,136.17,136.27,3813.0,126.4214,126.4956,126.375,126.4678,3813.0
2019-07-29 14:25:00,136.25,136.28,136.21,136.25,2419.0,126.4492,126.477,126.4121,126.4492,2419.0
2019-07-29 14:30:00,136.21,136.21,136.12,136.16,3829.0,126.4121,126.4121,126.3286,126.3657,3829.0
2019-07-29 14:35:00,136.14,136.22,136.14,136.16,3406.0,126.3471,126.4214,126.3471,126.3657,3406.0
2019-07-29 14:40:00,136.14,136.14,135.95,136.0,14796.0,126.3471,126.3471,126.1708,126.2172,14796.0
2019-07-29 14:45:00,136.05,136.07,136.01,136.01,3239.0,126.2636,126.2822,126.2265,126.2265,3239.0
2019-07-29 14:50:00,136.04,136.1,136.03,136.1,5295.0,126.2543,126.31,126.245,126.31,5295.0
2019-07-29 14:55:00,136.11,136.11,136.0,136.0,7834.0,126.3193,126.3193,126.2172,126.2172,7834.0
2019-07-29 15:00:00,136.0,136.03,135.95,135.96,7639.0,126.2172,126.245,126.1708,126.1801,7639.0
2019-07-29 15:05:00,135.99,136.1,135.93,136.01,9270.0,126.2079,126.31,126.1522,126.2265,9270.0
2019-07-29 15:10:00,136.01,136.01,135.92,135.94,8046.0,126.2265,126.2265,126.1429,126.1615,8046.0
2019-07-29 15:15:00,135.91,136.03,135.9,136.02,7480.0,126.1337,126.245,126.1244,126.2357,7480.0
2019-07-29 15:20:00,136.01,136.07,135.99,136.06,8184.0,126.2265,126.2822,126.2079,126.2729,8184.0
2019-07-29 15:25:00,136.05,136.07,135.96,136.02,8327.0,126.2636,126.2822,126.1801,126.2357,8327.0
2019-07-29 15:30:00,136.02,136.03,135.94,135.94,11042.0,126.2357,126.245,126.1615,126.1615,11042.0
2019-07-29 15:35:00,135.94,136.02,135.93,136.01,13397.0,126.1615,126.2357,126.1522,126.2265,13397.0
2019-07-29 15:40:00,136.01,136.05,135.98,135.98,16738.0,126.2265,126.2636,126.1986,126.1986,16738.0
2019-07-29 15:45:00,135.98,136.01,135.93,136.0,22749.0,126.1986,126.2265,126.1522,126.2172,22749.0
2019-07-29 15:50:00,136.01,136.02,135.9,135.96,34157.0,126.2265,126.2357,126.1244,126.1801,34157.0
2019-07-29 15:55:00,135.97,135.98,135.78,135.81,89931.0,126.1893,126.1986,126.013,126.0409,89931.0
2019-07-30 09:30:00,135.61,135.61,135.13,135.13,21511.0,125.8552,125.8552,125.4098,125.4098,21511.0
2019-07-30 09:35:00,135.16,135.31,134.79,134.89,29087.0,125.4376,125.5768,125.0942,125.187,29087.0
2019-07-30 09:40:00,134.89,135.0,134.79,134.93,11907.0,125.187,125.2891,125.0942,125.2242,11907.0
2019-07-30 09:45:00,135.0,135.0,134.79,134.83,6695.0,125.2891,125.2891,125.0942,125.1313,6695.0
2019-07-30 09:50:00,134.91,135.14,134.81,134.85,7590.0,125.2056,125.419,125.1128,125.1499,7590.0
2019-07-30 09:55:00,134.88,135.27,134.87,135.27,18995.0,125.1777,125.5397,125.1685,125.5397,18995.0
2019-07-30 10:00:00,135.3,135.37,135.12,135.17,16070.0,125.5675,125.6325,125.4005,125.4469,16070.0
2019-07-30 10:05:00,135.19,135.51,135.15,135.41,26499.0,125.4655,125.7624,125.4283,125.6696,26499.0
2019-07-30 10:10:00,135.32,135.34,134.93,134.96,14782.0,125.5861,125.6047,125.2242,125.252,14782.0
2019-07-30 10:15:00,134.96,135.15,134.71,135.07,14782.0,125.252,125.4283,125.02,125.3541,14782.0
2019-07-30 10:20:00,135.03,135.05,134.87,134.93,17951.0,125.317,125.3355,125.1685,125.2242,17951.0
2019-07-30 10:25:00,134.86,134.98,134.82,134.93,19570.0,125.1592,125.2706,125.1221,125.2242,19570.0
2019-07-30 10:30:00,134.94,135.0,134.8,134.81,12290.0,125.2334,125.2891,125.1035,125.1128,12290.0
2019-07-30 10:35:00,134.8,134.86,134.75,134.83,6651.0,125.1035,125.1592,125.0571,125.1313,6651.0
2019-07-30 10:40:00,134.84,134.96,134.78,134.87,6484.0,125.1406,125.252,125.0849,125.1685,6484.0
2019-07-30 10:45:00,134.8,134.81,134.7,134.78,12945.0,125.1035,125.1128,125.0107,125.0849,12945.0
2019-07-30 10:50:00,134.79,134.86,134.66,134.86,11435.0,125.0942,125.1592,124.9736,125.1592,11435.0
2019-07-30 10:55:00,134.9,135.22,134.88,135.1,16309.0,125.1963,125.4933,125.1777,125.3819,16309.0
2019-07-30 11:00:00,135.04,135.07,134.96,134.96,13277.0,125.3262,125.3541,125.252,125.252,13277.0
2019-07-30 11:05:00,134.96,135.06,134.94,135.04,15745.0,125.252,125.3448,125.2334,125.3262,15745.0
2019-07-30 11:10:00,135.04,135.1,135.01,135.01,7711.0,125.3262,125.3819,125.2984,125.2984,7711.0
2019-07-30 11:15:00,135.01,135.01,134.94,134.97,5062.0,125.2984,125.2984,125.2334,125.2613,5062.0
2019-07-30 11:20:00,134.98,135.02,134.97,134.97,3344.0,125.2706,125.3077,125.2613,125.2613,3344.0
2019-07-30 11:25:00,134.97,135.08,134.97,135.0,6017.0,125.2613,125.3634,125.2613,125.2891,6017.0
2019-07-30 11:30:00,135.03,135.12,134.85,134.91,11649.0,125.317,125.4005,125.1499,125.2056,11649.0
2019-07-30 11:35:00,134.87,135.06,134.8,135.06,13823.0,125.1685,125.3448,125.1035,125.3448,13823.0
2019-07-30 11:40:00,135.08,135.14,135.0,135.11,8290.0,125.3634,125.419,125.2891,125.3912,8290.0
2019-07-30 11:45:00,135.11,135.15,135.06,135.14,6630.0,125.3912,125.4283,125.3448,125.419,6630.0
2019-07-30 11:50:00,135.13,135.18,135.05,135.18,5969.0,125.4098,125.4562,125.3355,125.4562,5969.0
2019-07-30 11:55:00,135.21,135.23,135.1,135.1,3601.0,125.484,125.5026,125.3819,125.3819,3601.0
2019-07-30 12:00:00,135.11,135.2,135.07,135.15,13202.0,125.3912,125.4747,125.3541,125.4283,13202.0
2019-07-30 12:05:00,135.14,135.14,135.03,135.03,8764.0,125.419,125.419,125.317,125.317,8764.0
2019-07-30 12:10:00,135.03,135.09,134.97,134.97,27944.0,125.317,125.3726,125.2613,125.2613,27944.0
2019-07-30 12:15:00,134.94,134.97,134.74,134.77,12008.0,125.2334,125.2613,125.0478,125.0757,12008.0
2019-07-30 12:20:00,134.74,134.77,134.63,134.74,9436.0,125.0478,125.0757,124.9457,125.0478,9436.0
2019-07-30 12:25:00,134.77,134.97,134.77,134.97,5661.0,125.0757,125.2613,125.0757,125.2613,5661.0
2019-07-30 12:30:00,135.0,135.12,135.0,135.0,15497.0,125.2891,125.4005,125.2891,125.2891,15497.0
2019-07-30 12:35:00,135.0,135.04,134.95,134.97,20762.0,125.2891,125.3262,125.2427,125.2613,20762.0
2019-07-30 12:40:00,134.96,134.99,134.84,134.93,23899.0,125.252,125.2798,125.1406,125.2242,23899.0
2019-07-30 12:45:00,134.96,135.02,134.87,134.88,5034.0,125.252,125.3077,125.1685,125.1777,5034.0
2019-07-30 12:50:00,134.87,134.89,134.77,134.78,2471.0,125.1685,125.187,125.0757,125.0849,2471.0
2019-07-30 12:55:00,134.8,134.83,134.77,134.81,5220.0,125.1035,125.1313,125.0757,125.1128,5220.0
2019-07-30 13:00:00,134.83,134.85,134.78,134.8,6204.0,125.1313,125.1499,125.0849,125.1035,6204.0
2019-07-30 13:05:00,134.79,134.79,134.71,134.71,5571.0,125.0942,125.0942,125.02,125.02,5571.0
2019-07-30 13:10:00,134.73,134.73,134.52,134.53,9922.0,125.0385,125.0385,124.8436,124.8529,9922.0
2019-07-30 13:15:00,134.48,134.55,134.37,134.55,13268.0,124.8065,124.8715,124.7044,124.8715,13268.0
2019-07-30 13:20:00,134.53,134.58,134.48,134.49,5994.0,124.8529,124.8993,124.8065,124.8158,5994.0
2019-07-30 13:25:00,134.51,134.52,134.39,134.43,7457.0,124.8344,124.8436,124.723,124.7601,7457.0
2019-07-30 13:30:00,134.43,134.5,134.41,134.44,4117.0,124.7601,124.8251,124.7416,124.7694,4117.0
2019-07-30 13:35:00,134.44,134.46,134.4,134.42,6066.0,124.7694,124.788,124.7323,124.7508,6066.0
2019-07-30 13:40:00,134.44,134.48,134.41,134.48,6021.0,124.7694,124.8065,124.7416,124.8065,6021.0
2019-07-30 13:45:00,134.47,134.51,134.34,134.51,13406.0,124.7972,124.8344,124.6766,124.8344,13406.0
2019-07-30 13:50:00,134.53,134.54,134.42,134.46,5961.0,124.8529,124.8622,124.7508,124.788,5961.0
2019-07-30 13:55:00,134.47,134.48,134.3,134.33,16918.0,124.7972,124.8065,124.6395,124.6673,16918.0
2019-07-30 14:00:00,134.34,134.48,134.34,134.4,49542.0,124.6766,124.8065,124.6766,124.7323,49542.0
2019-07-30 14:05:00,134.4,134.41,134.05,134.07,14944.0,124.7323,124.7416,124.4075,124.426,14944.0
2019-07-30 14:10:00,134.07,134.14,134.02,134.1,9441.0,124.426,124.491,124.3796,124.4539,9441.0
2019-07-30 14:15:00,134.11,134.11,133.81,133.83,23871.0,124.4631,124.4631,124.1847,124.2033,23871.0
2019-07-30 14:20:00,133.85,134.06,133.85,134.04,15461.0,124.2218,124.4167,124.2218,124.3982,15461.0
2019-07-30 14:25:00,134.02,134.04,133.94,134.0,9593.0,124.3796,124.3982,124.3054,124.3611,9593.0
2019-07-30 14:30:00,134.01,134.12,133.98,134.03,8031.0,124.3703,124.4724,124.3425,124.3889,8031.0
2019-07-30 14:35:00,134.04,134.14,133.98,134.12,7163.0,124.3982,124.491,124.3425,124.4724,7163.0
2019-07-30 14:40:00,134.12,134.16,134.07,134.07,10668.0,124.4724,124.5095,124.426,124.426,10668.0
2019-07-30 14:45:00,134.08,134.08,133.85,133.87,11821.0,124.4353,124.4353,124.2218,124.2404,11821.0
2019-07-30 14:50:00,133.88,133.97,133.79,133.85,17909.0,124.2497,124.3332,124.1662,124.2218,17909.0
2019-07-30 14:55:00,133.85,133.88,133.81,133.88,11393.0,124.2218,124.2497,124.1847,124.2497,11393.0
2019-07-30 15:00:00,133.85,134.0,133.82,133.94,14664.0,124.2218,124.3611,124.194,124.3054,14664.0
2019-07-30 15:05:00,133.94,133.94,133.85,133.86,11627.0,124.3054,124.3054,124.2218,124.2311,11627.0
2019-07-30 15:10:00,133.84,133.9,133.82,133.9,10193.0,124.2126,124.2682,124.194,124.2682,10193.0
2019-07-30 15:15:00,133.9,133.92,133.72,133.73,9725.0,124.2682,124.2868,124.1012,124.1105,9725.0
2019-07-30 15:20:00,133.7,133.73,133.61,133.69,18871.0,124.0826,124.1105,123.9991,124.0733,18871.0
2019-07-30 15:25:00,133.7,133.72,133.66,133.66,7809.0,124.0826,124.1012,124.0455,124.0455,7809.0
2019-07-30 15:30:00,133.64,133.73,133.63,133.7,13769.0,124.0269,124.1105,124.0177,124.0826,13769.0
2019-07-30 15:35:00,133.69,133.84,133.69,133.72,19550.0,124.0733,124.2126,124.0733,124.1012,19550.0
2019-07-30 15:40:00,133.72,133.81,133.71,133.73,19623.0,124.1012,124.1847,124.0919,124.1105,19623.0
2019-07-30 15:45:00,133.74,133.94,133.74,133.93,32696.0,124.1198,124.3054,124.1198,124.2961,32696.0
2019-07-30 15:50:00,133.93,134.13,133.93,134.1,40719.0,124.2961,124.4817,124.2961,124.4539,40719.0
2019-07-30 15:55:00,134.1,134.24,134.0,134.2,106465.0,124.4539,124.5838,124.3611,124.5467,106465.0
2019-07-31 09:30:00,133.93,134.45,133.88,134.22,25121.0,124.2961,124.7787,124.2497,124.5652,25121.0
2019-07-31 09:35:00,134.28,134.65,134.24,134.62,2873.0,124.6209,124.9643,124.5838,124.9365,2873.0
2019-07-31 09:40:00,134.72,134.98,134.67,134.71,4700.0,125.0293,125.2706,124.9829,125.02,4700.0
2019-07-31 09:45:00,134.65,134.65,134.47,134.58,3260.0,124.9643,124.9643,124.7972,124.8993,3260.0
2019-07-31 09:50:00,134.66,134.84,134.6,134.81,7500.0,124.9736,125.1406,124.9179,125.1128,7500.0
2019-07-31 09:55:00,134.83,135.1,134.83,134.99,10521.0,125.1313,125.3819,125.1313,125.2798,10521.0
2019-07-31 10:00:00,135.05,135.05,134.73,134.96,21169.0,125.3355,125.3355,125.0385,125.252,21169.0
2019-07-31 10:05:00,134.97,135.14,134.59,134.59,14588.0,125.2613,125.419,124.9086,124.9086,14588.0
2019-07-31 10:10:00,134.59,134.8,134.56,134.77,14664.0,124.9086,125.1035,124.8808,125.0757,14664.0
2019-07-31 10:15:00,134.78,134.87,134.39,134.46,14641.0,125.0849,125.1685,124.723,124.788,14641.0
2019-07-31 10:20:00,134.45,134.58,134.43,134.44,15888.0,124.7787,124.8993,124.7601,124.7694,15888.0
2019-07-31 10:25:00,134.44,134.48,134.26,134.47,11829.0,124.7694,124.8065,124.6023,124.7972,11829.0
2019-07-31 10:30:00,134.51,134.54,134.29,134.43,13241.0,124.8344,124.8622,124.6302,124.7601,13241.0
2019-07-31 10:35:00,134.44,134.62,134.44,134.57,3816.0,124.7694,124.9365,124.7694,124.89,3816.0
2019-07-31 10:40:00,134.59,134.68,134.52,134.55,10534.0,124.9086,124.9921,124.8436,124.8715,10534.0
2019-07-31 10:45:00,134.55,134.55,134.34,134.41,6125.0,124.8715,124.8715,124.6766,124.7416,6125.0
2019-07-31 10:50:00,134.39,134.46,134.38,134.42,5448.0,124.723,124.788,124.7137,124.7508,5448.0
2019-07-31 10:55:00,134.43,134.43,134.28,134.31,5425.0,124.7601,124.7601,124.6209,124.6488,5425.0
2019-07-31 11:00:00,134.31,134.41,134.31,134.41,6675.0,124.6488,124.7416,124.6488,124.7416,6675.0
2019-07-31 11:05:00,134.44,134.55,134.44,134.49,5127.0,124.7694,124.8715,124.7694,124.8158,5127.0
2019-07-31 11:10:00,134.5,134.65,134.5,134.55,9008.0,124.8251,124.9643,124.8251,124.8715,9008.0
2019-07-31 11:15:00,134.53,134.69,134.48,134.67,11803.0,124.8529,125.0014,124.8065,124.9829,11803.0
2019-07-31 11:20:00,134.71,134.83,134.66,134.72,6850.0,125.02,125.1313,124.9736,125.0293,6850.0
2019-07-31 11:25:00,134.74,134.74,134.61,134.63,3275.0,125.0478,125.0478,124.9272,124.9457,3275.0
2019-07-31 11:30:00,134.61,134.67,134.61,134.63,6663.0,124.9272,124.9829,124.9272,124.9457,6663.0
2019-07-31 11:35:00,134.64,134.74,134.62,134.72,4822.0,124.955,125.0478,124.9365,125.0293,4822.0
2019-07-31 11:40:00,134.72,134.8,134.69,134.78,5597.0,125.0293,125.1035,125.0014,125.0849,5597.0
2019-07-31 11:45:00,134.79,134.79,134.71,134.71,5600.0,125.0942,125.0942,125.02,125.02,5600.0
2019-07-31 11:50:00,134.73,134.82,134.69,134.81,7746.0,125.0385,125.1221,125.0014,125.1128,7746.0
2019-07-31 11:55:00,134.83,134.83,134.77,134.8,5805.0,125.1313,125.1313,125.0757,125.1035,5805.0
2019-07-31 12:00:00,134.8,134.87,134.78,134.8,7183.0,125.1035,125.1685,125.0849,125.1035,7183.0
2019-07-31 12:05:00,134.79,134.8,134.64,134.78,8219.0,125.0942,125.1035,124.955,125.0849,8219.0
2019-07-31 12:10:00,134.78,134.8,134.65,134.66,8574.0,125.0849,125.1035,124.9643,124.9736,8574.0
2019-07-31 12:15:00,134.64,134.65,134.43,134.52,5692.0,124.955,124.9643,124.7601,124.8436,5692.0
2019-07-31 12:20:00,134.54,134.58,134.51,134.54,4365.0,124.8622,124.8993,124.8344,124.8622,4365.0
2019-07-31 12:25:00,134.56,134.56,134.46,134.5,3596.0,124.8808,124.8808,124.788,124.8251,3596.0
2019-07-31 12:30:00,134.51,134.52,134.34,134.34,5874.0,124.8344,124.8436,124.6766,124.6766,5874.0
2019-07-31 12:35:00,134.31,134.43,134.31,134.38,4219.0,124.6488,124.7601,124.6488,124.7137,4219.0
2019-07-31 12:40:00,134.37,134.43,134.35,134.43,2200.0,124.7044,124.7601,124.6859,124.7601,2200.0
2019-07-31 12:45:00,134.44,134.5,134.42,134.45,4254.0,124.7694,124.8251,124.7508,124.7787,4254.0
2019-07-31 12:50:00,134.43,134.58,134.43,134.53,4425.0,124.7601,124.8993,124.7601,124.8529,4425.0
2019-07-31 12:55:00,134.54,134.58,134.53,134.53,2598.0,124.8622,124.8993,124.8529,124.8529,2598.0
2019-07-31 13:00:00,134.54,134.54,134.43,134.44,4280.0,124.8622,124.8622,124.7601,124.7694,4280.0
2019-07-31 13:05:00,134.43,134.53,134.36,134.47,9389.0,124.7601,124.8529,124.6952,124.7972,9389.0
2019-07-31 13:10:00,134.47,134.53,134.43,134.53,4813.0,124.7972,124.8529,124.7601,124.8529,4813.0
2019-07-31 13:15:00,134.52,134.52,134.45,134.49,4272.0,124.8436,124.8436,124.7787,124.8158,4272.0
2019-07-31 13:20:00,134.48,134.58,134.48,134.58,6138.0,124.8065,124.8993,124.8065,124.8993,6138.0
2019-07-31 13:25:00,134.6,134.71,134.49,134.71,13755.0,124.9179,125.02,124.8158,125.02,13755.0
2019-07-31 13:30:00,134.7,134.75,134.65,134.73,4600.0,125.0107,125.0571,124.9643,125.0385,4600.0
2019-07-31 13:35:00,134.72,134.77,134.68,134.72,6753.0,125.0293,125.0757,124.9921,125.0293,6753.0
2019-07-31 13:40:00,134.72,134.81,134.69,134.72,6102.0,125.0293,125.1128,125.0014,125.0293,6102.0
2019-07-31 13:45:00,134.71,134.8,134.69,134.75,4983.0,125.02,125.1035,125.0014,125.0571,4983.0
2019-07-31 13:50:00,134.75,134.77,134.56,134.61,5062.0,125.0571,125.0757,124.8808,124.9272,5062.0
2019-07-31 13:55:00,134.57,134.79,134.56,134.74,5403.0,124.89,125.0942,124.8808,125.0478,5403.0
2019-07-31 14:00:00,134.71,134.71,134.11,134.3,11894.0,125.02,125.02,124.4631,124.6395,11894.0
2019-07-31 14:05:00,134.3,134.58,134.22,134.45,8715.0,124.6395,124.8993,124.5652,124.7787,8715.0
2019-07-31 14:10:00,134.45,134.68,134.36,134.54,5662.0,124.7787,124.9921,124.6952,124.8622,5662.0
2019-07-31 14:15:00,134.53,134.6,134.42,134.59,6668.0,124.8529,124.9179,124.7508,124.9086,6668.0
2019-07-31 14:20:00,134.53,134.66,134.3,134.33,7100.0,124.8529,124.9736,124.6395,124.6673,7100.0
2019-07-31 14:25:00,134.36,134.69,134.36,134.69,7451.0,124.6952,125.0014,124.6952,125.0014,7451.0
2019-07-31 14:30:00,134.63,134.84,134.63,134.75,7911.0,124.9457,125.1406,124.9457,125.0571,7911.0
2019-07-31 14:35:00,134.71,134.78,134.06,134.09,9001.0,125.02,125.0849,124.4167,124.4446,9001.0
2019-07-31 14:40:00,134.09,134.23,133.84,133.88,13130.0,124.4446,124.5745,124.2126,124.2497,13130.0
2019-07-31 14:45:00,133.86,133.9,133.39,133.39,11856.0,124.2311,124.2682,123.7949,123.7949,11856.0
2019-07-31 14:50:00,133.38,133.4,132.57,133.07,18720.0,123.7856,123.8042,123.0339,123.4979,18720.0
2019-07-31 14:55:00,133.2,133.48,133.17,133.3,8578.0,123.6186,123.8785,123.5908,123.7114,8578.0
2019-07-31 15:00:00,133.3,133.92,133.14,133.54,16601.0,123.7114,124.2868,123.5629,123.9341,16601.0
2019-07-31 15:05:00,133.52,134.0,133.47,133.94,24662.0,123.9156,124.3611,123.8692,124.3054,24662.0
2019-07-31 15:10:00,133.94,133.96,133.6,133.76,14051.0,124.3054,124.3239,123.9898,124.1383,14051.0
2019-07-31 15:15:00,133.72,133.92,133.46,133.92,10189.0,124.1012,124.2868,123.8599,124.2868,10189.0
2019-07-31 15:20:00,133.82,134.02,133.77,133.98,8168.0,124.194,124.3796,124.1476,124.3425,8168.0
2019-07-31 15:25:00,134.03,134.19,134.03,134.1,10058.0,124.3889,124.5374,124.3889,124.4539,10058.0
2019-07-31 15:30:00,134.05,134.18,133.94,134.15,9464.0,124.4075,124.5281,124.3054,124.5003,9464.0
2019-07-31 15:35:00,134.1,134.53,134.09,134.49,20386.0,124.4539,124.8529,124.4446,124.8158,20386.0
2019-07-31 15:40:00,134.54,134.58,134.23,134.5,24577.0,124.8622,124.8993,124.5745,124.8251,24577.0
2019-07-31 15:45:00,134.5,134.73,134.43,134.64,19545.0,124.8251,125.0385,124.7601,124.955,19545.0
2019-07-31 15:50:00,134.62,134.64,134.22,134.27,24852.0,124.9365,124.955,124.5652,124.6116,24852.0
2019-07-31 15:55:00,134.24,134.28,133.96,133.99,51543.0,124.5838,124.6209,124.3239,124.3518,51543.0
2019-08-01 09:30:00,133.86,134.35,133.58,133.89,15091.0,124.2311,124.6859,123.9713,124.259,15091.0
2019-08-01 09:35:00,133.83,133.91,133.61,133.68,7011.0,124.2033,124.2775,123.9991,124.0641,7011.0
2019-08-01 09:40:00,133.67,133.87,133.56,133.77,9051.0,124.0548,124.2404,123.9527,124.1476,9051.0
2019-08-01 09:45:00,133.77,133.94,133.64,133.94,1800.0,124.1476,124.3054,124.0269,124.3054,1800.0
2019-08-01 09:50:00,134.09,134.16,134.03,134.13,1700.0,124.4446,124.5095,124.3889,124.4817,1700.0
2019-08-01 09:55:00,134.07,134.48,134.07,134.47,4071.0,124.426,124.8065,124.426,124.7972,4071.0
2019-08-01 10:00:00,134.47,134.51,134.23,134.24,6146.0,124.7972,124.8344,124.5745,124.5838,6146.0
2019-08-01 10:05:00,134.2,134.66,134.18,134.66,7284.0,124.5467,124.9736,124.5281,124.9736,7284.0
2019-08-01 10:10:00,134.66,134.81,134.58,134.79,7042.0,124.9736,125.1128,124.8993,125.0942,7042.0
2019-08-01 10:15:00,134.82,134.89,134.72,134.85,4624.0,125.1221,125.187,125.0293,125.1499,4624.0
2019-08-01 10:20:00,134.9,135.0,134.82,134.89,10344.0,125.1963,125.2891,125.1221,125.187,10344.0
2019-08-01 10:25:00,134.91,135.25,134.88,135.22,6055.0,125.2056,125.5211,125.1777,125.4933,6055.0
2019-08-01 10:30:00,135.21,135.34,135.16,135.3,9043.0,125.484,125.6047,125.4376,125.5675,9043.0
2019-08-01 10:35:00,135.28,135.42,135.18,135.31,8226.0,125.549,125.6789,125.4562,125.5768,8226.0
2019-08-01 10:40:00,135.33,135.54,135.3,135.49,10859.0,125.5954,125.7903,125.5675,125.7439,10859.0
2019-08-01 10:45:00,135.56,135.64,135.45,135.46,11588.0,125.8088,125.8831,125.7067,125.716,11588.0
2019-08-01 10:50:00,135.46,135.57,135.2,135.34,13351.0,125.716,125.8181,125.4747,125.6047,13351.0
2019-08-01 10:55:00,135.38,135.42,135.34,135.42,5637.0,125.6418,125.6789,125.6047,125.6789,5637.0
2019-08-01 11:00:00,135.34,135.55,135.32,135.45,8606.0,125.6047,125.7996,125.5861,125.7067,8606.0
2019-08-01 11:05:00,135.45,135.46,135.26,135.27,49340.0,125.7067,125.716,125.5304,125.5397,49340.0
2019-08-01 11:10:00,135.29,135.52,135.26,135.46,6790.0,125.5583,125.7717,125.5304,125.716,6790.0
2019-08-01 11:15:00,135.46,135.46,135.3,135.32,8081.0,125.716,125.716,125.5675,125.5861,8081.0
2019-08-01 11:20:00,135.33,135.39,135.32,135.37,15225.0,125.5954,125.6511,125.5861,125.6325,15225.0
2019-08-01 11:25:00,135.37,135.77,135.3,135.72,10713.0,125.6325,126.0037,125.5675,125.9573,10713.0
2019-08-01 11:30:00,135.71,135.85,135.6,135.81,11620.0,125.948,126.078,125.846,126.0409,11620.0
2019-08-01 11:35:00,135.82,135.95,135.76,135.95,11420.0,126.0501,126.1708,125.9944,126.1708,11420.0
2019-08-01 11:40:00,135.93,136.02,135.9,135.95,11617.0,126.1522,126.2357,126.1244,126.1708,11617.0
2019-08-01 11:45:00,135.96,136.02,135.92,135.95,5309.0,126.1801,126.2357,126.1429,126.1708,5309.0
2019-08-01 11:50:00,135.94,135.94,135.78,135.81,8600.0,126.1615,126.1615,126.013,126.0409,8600.0
2019-08-01 11:55:00,135.85,135.86,135.69,135.69,6972.0,126.078,126.0873,125.9295,125.9295,6972.0
2019-08-01 12:00:00,135.66,135.73,135.62,135.73,9647.0,125.9016,125.9666,125.8645,125.9666,9647.0
2019-08-01 12:05:00,135.72,135.72,135.52,135.55,6914.0,125.9573,125.9573,125.7717,125.7996,6914.0
2019-08-01 12:10:00,135.58,135.61,135.4,135.5,34288.0,125.8274,125.8552,125.6603,125.7532,34288.0
2019-08-01 12:15:00,135.54,135.6,135.49,135.5,4572.0,125.7903,125.846,125.7439,125.7532,4572.0
2019-08-01 12:20:00,135.51,135.51,135.44,135.46,4319.0,125.7624,125.7624,125.6975,125.716,4319.0
2019-08-01 12:25:00,135.51,135.56,135.47,135.54,5595.0,125.7624,125.8088,125.7253,125.7903,5595.0
2019-08-01 12:30:00,135.54,135.64,135.54,135.63,3940.0,125.7903,125.8831,125.7903,125.8738,3940.0
2019-08-01 12:35:00,135.66,135.69,135.58,135.66,11761.0,125.9016,125.9295,125.8274,125.9016,11761.0
2019-08-01 12:40:00,135.65,135.83,135.65,135.81,10676.0,125.8924,126.0594,125.8924,126.0409,10676.0
2019-08-01 12:45:00,135.81,135.91,135.81,135.91,5817.0,126.0409,126.1337,126.0409,126.1337,5817.0
2019-08-01 12:50:00,135.91,135.97,135.87,135.91,13475.0,126.1337,126.1893,126.0965,126.1337,13475.0
2019-08-01 12:55:00,135.92,135.92,135.82,135.84,5288.0,126.1429,126.1429,126.0501,126.0687,5288.0
2019-08-01 13:00:00,135.84,135.84,135.72,135.72,6577.0,126.0687,126.0687,125.9573,125.9573,6577.0
2019-08-01 13:05:00,135.72,135.74,135.63,135.71,7164.0,125.9573,125.9759,125.8738,125.948,7164.0
2019-08-01 13:10:00,135.72,135.77,135.66,135.72,4500.0,125.9573,126.0037,125.9016,125.9573,4500.0
2019-08-01 13:15:00,135.71,135.79,135.68,135.78,6003.0,125.948,126.0223,125.9202,126.013,6003.0
2019-08-01 13:20:00,135.77,135.95,135.74,135.88,16417.0,126.0037,126.1708,125.9759,126.1058,16417.0
2019-08-01 13:25:00,135.88,135.89,134.95,134.99,23366.0,126.1058,126.1151,125.2427,125.2798,23366.0
2019-08-01 13:30:00,134.96,134.99,133.09,133.09,51976.0,125.252,125.2798,123.5165,123.5165,51976.0
2019-08-01 13:35:00,133.04,133.27,131.71,131.71,117786.0,123.4701,123.6836,122.2358,122.2358,117786.0
2019-08-01 13:40:00,131.72,133.57,131.55,132.58,60694.0,122.2451,123.962,122.0873,123.0432,60694.0
2019-08-01 13:45:00,132.74,133.05,132.4,132.87,20160.0,123.1917,123.4794,122.8761,123.3123,20160.0
2019-08-01 13:50:00,132.99,133.67,132.6,132.64,37165.0,123.4237,124.0548,123.0618,123.0989,37165.0
2019-08-01 13:55:00,132.69,133.34,132.47,133.3,22643.0,123.1453,123.7485,122.9411,123.7114,22643.0
2019-08-01 14:00:00,133.2,133.29,132.89,133.02,16467.0,123.6186,123.7021,123.3309,123.4515,16467.0
2019-08-01 14:05:00,133.01,133.34,132.92,133.26,10162.0,123.4423,123.7485,123.3587,123.6743,10162.0
2019-08-01 14:10:00,133.26,133.32,132.78,133.32,12247.0,123.6743,123.73,123.2288,123.73,12247.0
2019-08-01 14:15:00,133.3,133.41,133.15,133.41,9726.0,123.7114,123.8135,123.5722,123.8135,9726.0
2019-08-01 14:20:00,133.35,133.39,132.8,132.91,9600.0,123.7578,123.7949,123.2474,123.3495,9600.0
2019-08-01 14:25:00,132.96,133.48,132.93,133.34,15344.0,123.3959,123.8785,123.368,123.7485,15344.0
2019-08-01 14:30:00,133.37,133.37,133.0,133.17,18571.0,123.7764,123.7764,123.433,123.5908,18571.0
2019-08-01 14:35:00,133.12,133.13,132.6,132.61,14478.0,123.5444,123.5536,123.0618,123.071,14478.0
2019-08-01 14:40:00,132.67,132.71,132.05,132.09,40364.0,123.1267,123.1638,122.5513,122.5884,40364.0
2019-08-01 14:45:00,132.11,132.8,132.05,132.75,18832.0,122.607,123.2474,122.5513,123.201,18832.0
2019-08-01 14:50:00,132.72,132.85,132.59,132.59,14784.0,123.1731,123.2938,123.0525,123.0525,14784.0
2019-08-01 14:55:00,132.52,132.58,132.36,132.51,13534.0,122.9875,123.0432,122.839,122.9782,13534.0
2019-08-01 15:00:00,132.45,132.65,132.33,132.61,16115.0,122.9225,123.1082,122.8112,123.071,16115.0
2019-08-01 15:05:00,132.56,132.69,132.21,132.25,34450.0,123.0246,123.1453,122.6998,122.7369,34450.0
2019-08-01 15:10:00,132.23,132.25,132.02,132.12,35468.0,122.7184,122.7369,122.5235,122.6163,35468.0
2019-08-01 15:15:00,132.11,132.51,132.09,132.24,57270.0,122.607,122.9782,122.5884,122.7277,57270.0
2019-08-01 15:20:00,132.25,132.4,132.0,132.34,35180.0,122.7369,122.8761,122.5049,122.8205,35180.0
2019-08-01 15:25:00,132.36,132.45,132.18,132.3,19098.0,122.839,122.9225,122.672,122.7833,19098.0
2019-08-01 15:30:00,132.31,132.41,131.92,132.14,62850.0,122.7926,122.8854,122.4307,122.6348,62850.0
2019-08-01 15:35:00,132.13,132.46,132.08,132.42,21343.0,122.6256,122.9318,122.5792,122.8947,21343.0
2019-08-01 15:40:00,132.37,132.42,132.18,132.25,36193.0,122.8483,122.8947,122.672,122.7369,36193.0
2019-08-01 15:45:00,132.27,132.39,132.13,132.14,36442.0,122.7555,122.8669,122.6256,122.6348,36442.0
2019-08-01 15:50:00,132.12,132.12,131.88,132.0,68763.0,122.6163,122.6163,122.3935,122.5049,68763.0
2019-08-01 15:55:00,132.04,132.31,131.98,132.15,142752.0,122.542,122.7926,122.4864,122.6441,142752.0
2019-08-02 09:30:00,132.3,133.38,132.03,132.93,26565.0,122.7833,123.7856,122.5328,123.368,26565.0
2019-08-02 09:35:00,132.68,132.88,132.31,132.83,9038.0,123.136,123.3216,122.7926,123.2752,9038.0
2019-08-02 09:40:00,132.83,132.83,132.3,132.47,10947.0,123.2752,123.2752,122.7833,122.9411,10947.0
2019-08-02 09:45:00,132.49,132.69,132.33,132.58,13602.0,122.9597,123.1453,122.8112,123.0432,13602.0
2019-08-02 09:50:00,132.64,132.87,132.5,132.87,7820.0,123.0989,123.3123,122.9689,123.3123,7820.0
2019-08-02 09:55:00,132.84,132.84,132.45,132.81,10897.0,123.2845,123.2845,122.9225,123.2566,10897.0
2019-08-02 10:00:00,132.77,133.09,132.72,132.81,9440.0,123.2195,123.5165,123.1731,123.2566,9440.0
2019-08-02 10:05:00,132.91,132.91,132.45,132.54,8529.0,123.3495,123.3495,122.9225,123.0061,8529.0
2019-08-02 10:10:00,132.6,133.31,132.57,133.15,15354.0,123.0618,123.7207,123.0339,123.5722,15354.0
2019-08-02 10:15:00,133.1,133.11,132.9,133.01,22937.0,123.5258,123.5351,123.3402,123.4423,22937.0
2019-08-02 10:20:00,133.04,133.34,133.04,133.22,7262.0,123.4701,123.7485,123.4701,123.6372,7262.0
2019-08-02 10:25:00,133.31,133.36,133.12,133.2,11873.0,123.7207,123.7671,123.5444,123.6186,11873.0
2019-08-02 10:30:00,133.22,133.27,132.97,132.97,8565.0,123.6372,123.6836,123.4051,123.4051,8565.0
2019-08-02 10:35:00,132.99,133.05,132.68,132.74,14388.0,123.4237,123.4794,123.136,123.1917,14388.0
2019-08-02 10:40:00,132.72,132.77,132.63,132.71,9356.0,123.1731,123.2195,123.0896,123.1638,9356.0
2019-08-02 10:45:00,132.67,132.67,132.39,132.4,5564.0,123.1267,123.1267,122.8669,122.8761,5564.0
2019-08-02 10:50:00,132.42,132.49,132.33,132.34,27896.0,122.8947,122.9597,122.8112,122.8205,27896.0
2019-08-02 10:55:00,132.36,132.4,132.18,132.18,5846.0,122.839,122.8761,122.672,122.672,5846.0
2019-08-02 11:00:00,132.18,132.2,132.04,132.17,11462.0,122.672,122.6905,122.542,122.6627,11462.0
2019-08-02 11:05:00,132.21,132.49,132.21,132.43,10217.0,122.6998,122.9597,122.6998,122.904,10217.0
2019-08-02 11:10:00,132.41,132.48,132.32,132.39,6736.0,122.8854,122.9504,122.8019,122.8669,6736.0
2019-08-02 11:15:00,132.4,132.63,132.34,132.56,26290.0,122.8761,123.0896,122.8205,123.0246,26290.0
2019-08-02 11:20:00,132.52,132.55,132.44,132.51,6840.0,122.9875,123.0154,122.9133,122.9782,6840.0
2019-08-02 11:25:00,132.52,132.56,132.45,132.49,5487.0,122.9875,123.0246,122.9225,122.9597,5487.0
2019-08-02 11:30:00,132.55,132.63,132.49,132.49,13318.0,123.0154,123.0896,122.9597,122.9597,13318.0
2019-08-02 11:35:00,132.48,132.58,132.44,132.51,23796.0,122.9504,123.0432,122.9133,122.9782,23796.0
2019-08-02 11:40:00,132.51,132.66,132.43,132.63,7455.0,122.9782,123.1174,122.904,123.0896,7455.0
2019-08-02 11:45:00,132.63,132.68,132.51,132.66,13753.0,123.0896,123.136,122.9782,123.1174,13753.0
2019-08-02 11:50:00,132.66,132.84,132.51,132.84,13911.0,123.1174,123.2845,122.9782,123.2845,13911.0
2019-08-02 11:55:00,132.82,132.98,132.82,132.95,7842.0,123.2659,123.4144,123.2659,123.3866,7842.0
2019-08-02 12:00:00,132.94,132.99,132.85,132.92,11029.0,123.3773,123.4237,123.2938,123.3587,11029.0
2019-08-02 12:05:00,132.91,132.97,132.81,132.96,6847.0,123.3495,123.4051,123.2566,123.3959,6847.0
2019-08-02 12:10:00,132.92,132.92,132.78,132.92,14543.0,123.3587,123.3587,123.2288,123.3587,14543.0
2019-08-02 12:15:00,132.91,133.12,132.9,133.07,18989.0,123.3495,123.5444,123.3402,123.4979,18989.0
2019-08-02 12:20:00,133.04,133.28,133.03,133.28,24862.0,123.4701,123.6928,123.4608,123.6928,24862.0
2019-08-02 12:25:00,133.29,133.38,133.2,133.37,11000.0,123.7021,123.7856,123.6186,123.7764,11000.0
2019-08-02 12:30:00,133.35,133.45,133.28,133.45,14155.0,123.7578,123.8506,123.6928,123.8506,14155.0
2019-08-02 12:35:00,133.44,133.46,133.36,133.4,9790.0,123.8413,123.8599,123.7671,123.8042,9790.0
2019-08-02 12:40:00,133.39,133.47,133.34,133.47,14488.0,123.7949,123.8692,123.7485,123.8692,14488.0
2019-08-02 12:45:00,133.45,133.48,133.32,133.32,15313.0,123.8506,123.8785,123.73,123.73,15313.0
2019-08-02 12:50:00,133.31,133.37,133.23,133.27,12147.0,123.7207,123.7764,123.6464,123.6836,12147.0
2019-08-02 12:55:00,133.27,133.34,133.16,133.28,20841.0,123.6836,123.7485,123.5815,123.6928,20841.0
2019-08-02 13:00:00,133.25,133.38,133.11,133.33,19942.0,123.665,123.7856,123.5351,123.7392,19942.0
2019-08-02 13:05:00,133.3,133.37,133.21,133.34,13815.0,123.7114,123.7764,123.6279,123.7485,13815.0
2019-08-02 13:10:00,133.34,133.44,133.3,133.33,21691.0,123.7485,123.8413,123.7114,123.7392,21691.0
2019-08-02 13:15:00,133.31,133.49,133.31,133.45,10683.0,123.7207,123.8877,123.7207,123.8506,10683.0
2019-08-02 13:20:00,133.45,133.54,133.45,133.5,10054.0,123.8506,123.9341,123.8506,123.897,10054.0
2019-08-02 13:25:00,133.48,133.51,133.37,133.42,8851.0,123.8785,123.9063,123.7764,123.8228,8851.0
2019-08-02 13:30:00,133.42,133.43,133.31,133.35,13674.0,123.8228,123.8321,123.7207,123.7578,13674.0
2019-08-02 13:35:00,133.34,133.35,133.21,133.25,16115.0,123.7485,123.7578,123.6279,123.665,16115.0
2019-08-02 13:40:00,133.25,133.35,133.2,133.2,10726.0,123.665,123.7578,123.6186,123.6186,10726.0
2019-08-02 13:45:00,133.2,133.35,133.1,133.1,8462.0,123.6186,123.7578,123.5258,123.5258,8462.0
2019-08-02 13:50:00,133.14,133.22,133.06,133.2,8159.0,123.5629,123.6372,123.4887,123.6186,8159.0
2019-08-02 13:55:00,133.17,133.2,133.04,133.05,9346.0,123.5908,123.6186,123.4701,123.4794,9346.0
2019-08-02 14:00:00,133.05,133.13,132.88,133.13,10371.0,123.4794,123.5536,123.3216,123.5536,10371.0
2019-08-02 14:05:00,133.15,133.39,133.15,133.27,32910.0,123.5722,123.7949,123.5722,123.6836,32910.0
2019-08-02 14:10:00,133.25,133.47,133.24,133.47,11574.0,123.665,123.8692,123.6557,123.8692,11574.0
2019-08-02 14:15:00,133.49,133.52,133.39,133.44,11172.0,123.8877,123.9156,123.7949,123.8413,11172.0
2019-08-02 14:20:00,133.43,133.86,133.41,133.8,14370.0,123.8321,124.2311,123.8135,124.1754,14370.0
2019-08-02 14:25:00,133.8,133.84,133.58,133.62,11268.0,124.1754,124.2126,123.9713,124.0084,11268.0
2019-08-02 14:30:00,133.64,133.69,133.51,133.53,8062.0,124.0269,124.0733,123.9063,123.9249,8062.0
2019-08-02 14:35:00,133.53,133.69,133.45,133.69,14423.0,123.9249,124.0733,123.8506,124.0733,14423.0
2019-08-02 14:40:00,133.67,133.72,133.59,133.71,15119.0,124.0548,124.1012,123.9805,124.0919,15119.0
2019-08-02 14:45:00,133.71,133.82,133.64,133.71,19077.0,124.0919,124.194,124.0269,124.0919,19077.0
2019-08-02 14:50:00,133.69,133.83,133.65,133.78,33241.0,124.0733,124.2033,124.0362,124.1569,33241.0
2019-08-02 14:55:00,133.78,133.93,133.67,133.9,23646.0,124.1569,124.2961,124.0548,124.2682,23646.0
2019-08-02 15:00:00,133.9,134.02,133.86,133.86,24738.0,124.2682,124.3796,124.2311,124.2311,24738.0
2019-08-02 15:05:00,133.87,133.89,133.76,133.86,15641.0,124.2404,124.259,124.1383,124.2311,15641.0
2019-08-02 15:10:00,133.84,133.86,133.69,133.81,25625.0,124.2126,124.2311,124.0733,124.1847,25625.0
2019-08-02 15:15:00,133.81,133.98,133.78,133.98,17720.0,124.1847,124.3425,124.1569,124.3425,17720.0
2019-08-02 15:20:00,133.98,134.18,133.97,134.17,22342.0,124.3425,124.5281,124.3332,124.5188,22342.0
2019-08-02 15:25:00,134.15,134.33,134.11,134.15,28986.0,124.5003,124.6673,124.4631,124.5003,28986.0
2019-08-02 15:30:00,134.18,134.26,134.05,134.06,31387.0,124.5281,124.6023,124.4075,124.4167,31387.0
2019-08-02 15:35:00,134.07,134.6,133.95,134.31,63078.0,124.426,124.9179,124.3146,124.6488,63078.0
2019-08-02 15:40:00,134.33,134.4,134.22,134.24,37711.0,124.6673,124.7323,124.5652,124.5838,37711.0
2019-08-02 15:45:00,134.22,134.22,134.0,134.01,45600.0,124.5652,124.5652,124.3611,124.3703,45600.0
2019-08-02 15:50:00,133.99,134.0,133.54,133.63,74395.0,124.3518,124.3611,123.9341,124.0177,74395.0
2019-08-02 15:55:00,133.62,133.83,133.57,133.71,117861.0,124.0084,124.2033,123.962,124.0919,117861.0
2019-08-05 09:30:00,132.61,132.61,131.03,131.88,23054.0,123.071,123.071,121.6047,122.3935,23054.0
2019-08-05 09:35:00,131.81,132.23,131.64,132.15,10484.0,122.3286,122.7184,122.1708,122.6441,10484.0
2019-08-05 09:40:00,132.21,132.37,131.78,132.37,9795.0,122.6998,122.8483,122.3007,122.8483,9795.0
2019-08-05 09:45:00,132.36,132.57,132.24,132.4,8396.0,122.839,123.0339,122.7277,122.8761,8396.0
2019-08-05 09:50:00,132.32,132.34,131.99,132.19,23424.0,122.8019,122.8205,122.4956,122.6812,23424.0
2019-08-05 09:55:00,132.15,132.55,132.03,132.55,8224.0,122.6441,123.0154,122.5328,123.0154,8224.0
2019-08-05 10:00:00,132.42,132.66,132.26,132.5,26477.0,122.8947,123.1174,122.7462,122.9689,26477.0
2019-08-05 10:05:00,132.52,132.95,132.37,132.95,28226.0,122.9875,123.3866,122.8483,123.3866,28226.0
2019-08-05 10:10:00,132.94,133.34,132.94,133.34,20215.0,123.3773,123.7485,123.3773,123.7485,20215.0
2019-08-05 10:15:00,133.35,133.47,133.14,133.21,21058.0,123.7578,123.8692,123.5629,123.6279,21058.0
2019-08-05 10:20:00,133.16,133.48,133.09,133.36,15121.0,123.5815,123.8785,123.5165,123.7671,15121.0
2019-08-05 10:25:00,133.37,133.51,133.2,133.45,7585.0,123.7764,123.9063,123.6186,123.8506,7585.0
2019-08-05 10:30:00,133.43,133.54,133.28,133.37,13854.0,123.8321,123.9341,123.6928,123.7764,13854.0
2019-08-05 10:35:00,133.39,133.45,133.16,133.16,12129.0,123.7949,123.8506,123.5815,123.5815,12129.0
2019-08-05 10:40:00,133.23,133.27,132.93,133.01,7753.0,123.6464,123.6836,123.368,123.4423,7753.0
2019-08-05 10:45:00,133.0,133.13,132.77,132.81,10200.0,123.433,123.5536,123.2195,123.2566,10200.0
2019-08-05 10:50:00,132.78,133.03,132.78,132.97,8220.0,123.2288,123.4608,123.2288,123.4051,8220.0
2019-08-05 10:55:00,133.0,133.13,132.99,133.1,9410.0,123.433,123.5536,123.4237,123.5258,9410.0
2019-08-05 11:00:00,133.04,133.1,132.91,133.07,11242.0,123.4701,123.5258,123.3495,123.4979,11242.0
2019-08-05 11:05:00,133.05,133.26,132.99,133.21,8220.0,123.4794,123.6743,123.4237,123.6279,8220.0
2019-08-05 11:10:00,133.22,133.45,133.19,133.34,5554.0,123.6372,123.8506,123.6093,123.7485,5554.0
2019-08-05 11:15:00,133.37,133.49,133.28,133.35,9113.0,123.7764,123.8877,123.6928,123.7578,9113.0
2019-08-05 11:20:00,133.31,133.42,133.2,133.2,4854.0,123.7207,123.8228,123.6186,123.6186,4854.0
2019-08-05 11:25:00,133.17,133.26,133.06,133.24,6391.0,123.5908,123.6743,123.4887,123.6557,6391.0
2019-08-05 11:30:00,133.22,133.29,133.15,133.24,6236.0,123.6372,123.7021,123.5722,123.6557,6236.0
2019-08-05 11:35:00,133.22,133.26,133.09,133.09,7314.0,123.6372,123.6743,123.5165,123.5165,7314.0
2019-08-05 11:40:00,133.15,133.15,132.84,132.88,19326.0,123.5722,123.5722,123.2845,123.3216,19326.0
2019-08-05 11:45:00,132.88,133.23,132.87,133.16,11034.0,123.3216,123.6464,123.3123,123.5815,11034.0
2019-08-05 11:50:00,133.13,133.27,133.05,133.27,3098.0,123.5536,123.6836,123.4794,123.6836,3098.0
2019-08-05 11:55:00,133.18,133.28,133.05,133.08,5200.0,123.6,123.6928,123.4794,123.5072,5200.0
2019-08-05 12:00:00,133.11,133.14,132.88,132.92,6495.0,123.5351,123.5629,123.3216,123.3587,6495.0
2019-08-05 12:05:00,132.89,132.97,132.66,132.69,5078.0,123.3309,123.4051,123.1174,123.1453,5078.0
2019-08-05 12:10:00,132.62,132.76,132.6,132.72,6405.0,123.0803,123.2102,123.0618,123.1731,6405.0
2019-08-05 12:15:00,132.69,132.85,132.63,132.78,7681.0,123.1453,123.2938,123.0896,123.2288,7681.0
2019-08-05 12:20:00,132.77,132.92,132.67,132.92,6224.0,123.2195,123.3587,123.1267,123.3587,6224.0
2019-08-05 12:25:00,132.9,132.9,132.41,132.45,8836.0,123.3402,123.3402,122.8854,122.9225,8836.0
2019-08-05 12:30:00,132.47,132.65,132.41,132.48,7118.0,122.9411,123.1082,122.8854,122.9504,7118.0
2019-08-05 12:35:00,132.47,132.48,132.33,132.36,7903.0,122.9411,122.9504,122.8112,122.839,7903.0
2019-08-05 12:40:00,132.38,132.39,132.11,132.26,5062.0,122.8576,122.8669,122.607,122.7462,5062.0
2019-08-05 12:45:00,132.22,132.3,132.02,132.02,8325.0,122.7091,122.7833,122.5235,122.5235,8325.0
2019-08-05 12:50:00,132.06,132.22,132.02,132.13,9167.0,122.5606,122.7091,122.5235,122.6256,9167.0
2019-08-05 12:55:00,132.13,132.13,131.87,131.87,9517.0,122.6256,122.6256,122.3843,122.3843,9517.0
2019-08-05 13:00:00,131.92,132.17,131.92,132.17,2575.0,122.4307,122.6627,122.4307,122.6627,2575.0
2019-08-05 13:05:00,132.21,132.4,132.15,132.4,6501.0,122.6998,122.8761,122.6441,122.8761,6501.0
2019-08-05 13:10:00,132.41,132.58,132.41,132.45,5493.0,122.8854,123.0432,122.8854,122.9225,5493.0
2019-08-05 13:15:00,132.51,132.6,132.46,132.49,3869.0,122.9782,123.0618,122.9318,122.9597,3869.0
2019-08-05 13:20:00,132.51,132.57,132.4,132.4,3809.0,122.9782,123.0339,122.8761,122.8761,3809.0
2019-08-05 13:25:00,132.4,132.48,132.29,132.32,5288.0,122.8761,122.9504,122.7741,122.8019,5288.0
2019-08-05 13:30:00,132.28,132.35,132.2,132.32,7090.0,122.7648,122.8297,122.6905,122.8019,7090.0
2019-08-05 13:35:00,132.33,132.55,132.32,132.55,6850.0,122.8112,123.0154,122.8019,123.0154,6850.0
2019-08-05 13:40:00,132.55,132.6,132.26,132.32,8135.0,123.0154,123.0618,122.7462,122.8019,8135.0
2019-08-05 13:45:00,132.33,132.36,132.23,132.36,6525.0,122.8112,122.839,122.7184,122.839,6525.0
2019-08-05 13:50:00,132.36,132.36,132.09,132.17,6804.0,122.839,122.839,122.5884,122.6627,6804.0
2019-08-05 13:55:00,132.16,132.23,132.08,132.12,8001.0,122.6534,122.7184,122.5792,122.6163,8001.0
2019-08-05 14:00:00,132.13,132.14,132.0,132.07,7253.0,122.6256,122.6348,122.5049,122.5699,7253.0
2019-08-05 14:05:00,132.06,132.19,131.96,132.18,11045.0,122.5606,122.6812,122.4678,122.672,11045.0
2019-08-05 14:10:00,132.2,132.44,132.16,132.41,18547.0,122.6905,122.9133,122.6534,122.8854,18547.0
2019-08-05 14:15:00,132.39,132.39,132.17,132.31,26740.0,122.8669,122.8669,122.6627,122.7926,26740.0
2019-08-05 14:20:00,132.29,132.3,132.09,132.12,21651.0,122.7741,122.7833,122.5884,122.6163,21651.0
2019-08-05 14:25:00,132.1,132.11,131.88,131.93,8136.0,122.5977,122.607,122.3935,122.44,8136.0
2019-08-05 14:30:00,131.96,132.09,131.81,132.08,10521.0,122.4678,122.5884,122.3286,122.5792,10521.0
2019-08-05 14:35:00,132.1,132.2,131.98,131.99,10668.0,122.5977,122.6905,122.4864,122.4956,10668.0
2019-08-05 14:40:00,131.96,132.13,131.88,131.88,10875.0,122.4678,122.6256,122.3935,122.3935,10875.0
2019-08-05 14:45:00,131.87,132.24,131.85,132.19,13266.0,122.3843,122.7277,122.3657,122.6812,13266.0
2019-08-05 14:50:00,132.16,132.23,132.01,132.05,11434.0,122.6534,122.7184,122.5142,122.5513,11434.0
2019-08-05 14:55:00,132.06,132.2,131.96,132.2,14587.0,122.5606,122.6905,122.4678,122.6905,14587.0
2019-08-05 15:00:00,132.22,132.35,131.82,131.87,13206.0,122.7091,122.8297,122.3379,122.3843,13206.0
2019-08-05 15:05:00,131.86,131.89,131.7,131.77,13569.0,122.375,122.4028,122.2265,122.2915,13569.0
2019-08-05 15:10:00,131.79,132.34,131.75,132.31,16398.0,122.31,122.8205,122.2729,122.7926,16398.0
2019-08-05 15:15:00,132.3,132.58,132.03,132.58,16701.0,122.7833,123.0432,122.5328,123.0432,16701.0
2019-08-05 15:20:00,132.5,132.69,132.39,132.43,25208.0,122.9689,123.1453,122.8669,122.904,25208.0
2019-08-05 15:25:00,132.49,132.68,132.27,132.35,20086.0,122.9597,123.136,122.7555,122.8297,20086.0
2019-08-05 15:30:00,132.29,132.46,132.08,132.38,28221.0,122.7741,122.9318,122.5792,122.8576,28221.0
2019-08-05 15:35:00,132.37,132.59,132.31,132.56,27202.0,122.8483,123.0525,122.7926,123.0246,27202.0
2019-08-05 15:40:00,132.55,132.7,132.49,132.7,27328.0,123.0154,123.1546,122.9597,123.1546,27328.0
2019-08-05 15:45:00,132.7,132.75,132.39,132.46,30956.0,123.1546,123.201,122.8669,122.9318,30956.0
2019-08-05 15:50:00,132.45,132.61,132.34,132.55,60553.0,122.9225,123.071,122.8205,123.0154,60553.0
2019-08-05 15:55:00,132.56,132.98,132.44,132.56,162798.0,123.0246,123.4144,122.9133,123.0246,162798.0
2019-08-06 09:30:00,132.56,132.8,131.51,132.7,33383.0,123.0246,123.2474,122.0502,123.1546,33383.0
2019-08-06 09:35:00,132.64,133.08,132.54,133.08,19426.0,123.0989,123.5072,123.0061,123.5072,19426.0
2019-08-06 09:40:00,133.15,133.63,133.11,133.63,13870.0,123.5722,124.0177,123.5351,124.0177,13870.0
2019-08-06 09:45:00,133.59,133.6,133.04,133.2,20059.0,123.9805,123.9898,123.4701,123.6186,20059.0
2019-08-06 09:50:00,133.04,133.65,132.9,133.32,9989.0,123.4701,124.0362,123.3402,123.73,9989.0
2019-08-06 09:55:00,133.26,133.58,133.23,133.55,9661.0,123.6743,123.9713,123.6464,123.9434,9661.0
2019-08-06 10:00:00,133.5,133.59,133.16,133.17,10935.0,123.897,123.9805,123.5815,123.5908,10935.0
2019-08-06 10:05:00,133.13,133.35,133.06,133.3,21212.0,123.5536,123.7578,123.4887,123.7114,21212.0
2019-08-06 10:10:00,133.3,133.32,132.93,133.03,23240.0,123.7114,123.73,123.368,123.4608,23240.0
2019-08-06 10:15:00,133.0,133.1,132.82,133.06,13006.0,123.433,123.5258,123.2659,123.4887,13006.0
2019-08-06 10:20:00,133.04,133.21,132.88,133.01,58762.0,123.4701,123.6279,123.3216,123.4423,58762.0
2019-08-06 10:25:00,133.02,133.07,132.85,132.91,16376.0,123.4515,123.4979,123.2938,123.3495,16376.0
2019-08-06 10:30:00,132.91,133.09,132.91,133.09,6736.0,123.3495,123.5165,123.3495,123.5165,6736.0
2019-08-06 10:35:00,133.12,133.12,132.93,133.03,7410.0,123.5444,123.5444,123.368,123.4608,7410.0
2019-08-06 10:40:00,133.06,133.22,132.97,132.97,13115.0,123.4887,123.6372,123.4051,123.4051,13115.0
2019-08-06 10:45:00,132.97,133.02,132.86,132.86,16267.0,123.4051,123.4515,123.3031,123.3031,16267.0
2019-08-06 10:50:00,132.8,132.8,132.57,132.64,6818.0,123.2474,123.2474,123.0339,123.0989,6818.0
2019-08-06 10:55:00,132.63,132.71,132.56,132.64,5109.0,123.0896,123.1638,123.0246,123.0989,5109.0
2019-08-06 11:00:00,132.66,132.76,132.56,132.63,21392.0,123.1174,123.2102,123.0246,123.0896,21392.0
2019-08-06 11:05:00,132.64,133.1,132.64,133.04,30595.0,123.0989,123.5258,123.0989,123.4701,30595.0
2019-08-06 11:10:00,133.03,133.04,132.65,132.93,37059.0,123.4608,123.4701,123.1082,123.368,37059.0
2019-08-06 11:15:00,132.9,132.95,132.79,132.89,37469.0,123.3402,123.3866,123.2381,123.3309,37469.0
2019-08-06 11:20:00,132.89,133.1,132.88,133.08,8368.0,123.3309,123.5258,123.3216,123.5072,8368.0
2019-08-06 11:25:00,133.09,133.13,132.9,132.94,4554.0,123.5165,123.5536,123.3402,123.3773,4554.0
2019-08-06 11:30:00,132.98,132.98,132.59,132.59,7567.0,123.4144,123.4144,123.0525,123.0525,7567.0
2019-08-06 11:35:00,132.62,132.64,132.44,132.55,6056.0,123.0803,123.0989,122.9133,123.0154,6056.0
2019-08-06 11:40:00,132.55,132.72,132.49,132.67,7700.0,123.0154,123.1731,122.9597,123.1267,7700.0
2019-08-06 11:45:00,132.67,132.81,132.65,132.8,6431.0,123.1267,123.2566,123.1082,123.2474,6431.0
2019-08-06 11:50:00,132.84,132.84,132.65,132.66,5083.0,123.2845,123.2845,123.1082,123.1174,5083.0
2019-08-06 11:55:00,132.64,132.9,132.6,132.9,6530.0,123.0989,123.3402,123.0618,123.3402,6530.0
2019-08-06 12:00:00,132.95,133.05,132.82,132.85,5113.0,123.3866,123.4794,123.2659,123.2938,5113.0
2019-08-06 12:05:00,132.83,132.9,132.76,132.9,6587.0,123.2752,123.3402,123.2102,123.3402,6587.0
2019-08-06 12:10:00,132.91,133.21,132.88,133.18,5185.0,123.3495,123.6279,123.3216,123.6,5185.0
2019-08-06 12:15:00,133.17,133.22,132.83,132.87,10252.0,123.5908,123.6372,123.2752,123.3123,10252.0
2019-08-06 12:20:00,132.9,133.09,132.88,132.95,12692.0,123.3402,123.5165,123.3216,123.3866,12692.0
2019-08-06 12:25:00,132.98,133.11,132.88,133.1,7429.0,123.4144,123.5351,123.3216,123.5258,7429.0
2019-08-06 12:30:00,133.07,133.35,133.07,133.35,8108.0,123.4979,123.7578,123.4979,123.7578,8108.0
2019-08-06 12:35:00,133.35,133.62,133.33,133.6,8948.0,123.7578,124.0084,123.7392,123.9898,8948.0
2019-08-06 12:40:00,133.58,133.59,133.26,133.26,10787.0,123.9713,123.9805,123.6743,123.6743,10787.0
2019-08-06 12:45:00,133.26,133.29,132.97,132.97,6096.0,123.6743,123.7021,123.4051,123.4051,6096.0
2019-08-06 12:50:00,132.97,133.02,132.91,132.99,2301.0,123.4051,123.4515,123.3495,123.4237,2301.0
2019-08-06 12:55:00,133.06,133.26,133.0,133.2,7186.0,123.4887,123.6743,123.433,123.6186,7186.0
2019-08-06 13:00:00,133.18,133.4,133.18,133.39,4268.0,123.6,123.8042,123.6,123.7949,4268.0
2019-08-06 13:05:00,133.37,133.64,133.36,133.59,7578.0,123.7764,124.0269,123.7671,123.9805,7578.0
2019-08-06 13:10:00,133.55,133.67,133.38,133.52,5754.0,123.9434,124.0548,123.7856,123.9156,5754.0
2019-08-06 13:15:00,133.47,133.55,133.47,133.51,4820.0,123.8692,123.9434,123.8692,123.9063,4820.0
2019-08-06 13:20:00,133.53,133.62,133.46,133.59,3912.0,123.9249,124.0084,123.8599,123.9805,3912.0
2019-08-06 13:25:00,133.6,133.68,133.47,133.51,6898.0,123.9898,124.0641,123.8692,123.9063,6898.0
2019-08-06 13:30:00,133.5,133.62,133.5,133.62,4000.0,123.897,124.0084,123.897,124.0084,4000.0
2019-08-06 13:35:00,133.64,133.84,133.56,133.82,13658.0,124.0269,124.2126,123.9527,124.194,13658.0
2019-08-06 13:40:00,133.86,134.1,133.86,134.03,16303.0,124.2311,124.4539,124.2311,124.3889,16303.0
2019-08-06 13:45:00,134.03,134.28,133.97,134.25,13296.0,124.3889,124.6209,124.3332,124.5931,13296.0
2019-08-06 13:50:00,134.25,134.31,134.01,134.24,10733.0,124.5931,124.6488,124.3703,124.5838,10733.0
2019-08-06 13:55:00,134.25,134.25,134.0,134.05,7144.0,124.5931,124.5931,124.3611,124.4075,7144.0
2019-08-06 14:00:00,134.04,134.16,133.98,134.05,9221.0,124.3982,124.5095,124.3425,124.4075,9221.0
2019-08-06 14:05:00,134.02,134.25,133.99,134.18,13065.0,124.3796,124.5931,124.3518,124.5281,13065.0
2019-08-06 14:10:00,134.21,134.55,134.2,134.41,59343.0,124.5559,124.8715,124.5467,124.7416,59343.0
2019-08-06 14:15:00,134.41,134.55,134.38,134.44,5781.0,124.7416,124.8715,124.7137,124.7694,5781.0
2019-08-06 14:20:00,134.37,134.38,134.26,134.37,4315.0,124.7044,124.7137,124.6023,124.7044,4315.0
2019-08-06 14:25:00,134.32,134.39,134.29,134.32,8218.0,124.658,124.723,124.6302,124.658,8218.0
2019-08-06 14:30:00,134.3,134.75,134.25,134.63,27394.0,124.6395,125.0571,124.5931,124.9457,27394.0
2019-08-06 14:35:00,134.59,134.61,134.23,134.25,4275.0,124.9086,124.9272,124.5745,124.5931,4275.0
2019-08-06 14:40:00,134.22,134.49,134.18,134.47,6385.0,124.5652,124.8158,124.5281,124.7972,6385.0
2019-08-06 14:45:00,134.45,134.46,134.25,134.27,6124.0,124.7787,124.788,124.5931,124.6116,6124.0
2019-08-06 14:50:00,134.27,134.32,134.04,134.08,8286.0,124.6116,124.658,124.3982,124.4353,8286.0
2019-08-06 14:55:00,134.05,134.21,134.04,134.14,7379.0,124.4075,124.5559,124.3982,124.491,7379.0
2019-08-06 15:00:00,134.15,134.19,134.03,134.11,8567.0,124.5003,124.5374,124.3889,124.4631,8567.0
2019-08-06 15:05:00,134.1,134.17,134.01,134.09,11865.0,124.4539,124.5188,124.3703,124.4446,11865.0
2019-08-06 15:10:00,134.07,134.18,134.0,134.18,20426.0,124.426,124.5281,124.3611,124.5281,20426.0
2019-08-06 15:15:00,134.2,134.27,134.16,134.25,10342.0,124.5467,124.6116,124.5095,124.5931,10342.0
2019-08-06 15:20:00,134.26,134.34,134.18,134.22,12321.0,124.6023,124.6766,124.5281,124.5652,12321.0
2019-08-06 15:25:00,134.24,134.27,133.95,134.06,14757.0,124.5838,124.6116,124.3146,124.4167,14757.0
2019-08-06 15:30:00,134.05,134.14,133.99,134.09,14526.0,124.4075,124.491,124.3518,124.4446,14526.0
2019-08-06 15:35:00,134.07,134.33,134.07,134.3,14304.0,124.426,124.6673,124.426,124.6395,14304.0
2019-08-06 15:40:00,134.3,134.55,134.25,134.5,22728.0,124.6395,124.8715,124.5931,124.8251,22728.0
2019-08-06 15:45:00,134.47,134.61,134.36,134.54,30297.0,124.7972,124.9272,124.6952,124.8622,30297.0
2019-08-06 15:50:00,134.54,134.71,134.51,134.56,36643.0,124.8622,125.02,124.8344,124.8808,36643.0
2019-08-06 15:55:00,134.55,134.57,134.37,134.48,80413.0,124.8715,124.89,124.7044,124.8065,80413.0
2019-08-07 09:30:00,133.41,133.42,132.64,132.87,22087.0,123.8135,123.8228,123.0989,123.3123,22087.0
2019-08-07 09:35:00,132.97,133.44,132.76,133.44,8885.0,123.4051,123.8413,123.2102,123.8413,8885.0
2019-08-07 09:40:00,133.37,133.37,132.66,132.92,10720.0,123.7764,123.7764,123.1174,123.3587,10720.0
2019-08-07 09:45:00,132.96,132.96,132.25,132.46,8885.0,123.3959,123.3959,122.7369,122.9318,8885.0
2019-08-07 09:50:00,132.38,132.53,132.35,132.53,8675.0,122.8576,122.9968,122.8297,122.9968,8675.0
2019-08-07 09:55:00,132.45,132.76,132.4,132.63,5686.0,122.9225,123.2102,122.8761,123.0896,5686.0
2019-08-07 10:00:00,132.75,132.77,132.36,132.6,11601.0,123.201,123.2195,122.839,123.0618,11601.0
2019-08-07 10:05:00,132.59,133.14,132.41,132.87,15765.0,123.0525,123.5629,122.8854,123.3123,15765.0
2019-08-07 10:10:00,132.8,133.16,132.59,132.62,8952.0,123.2474,123.5815,123.0525,123.0803,8952.0
2019-08-07 10:15:00,132.55,133.02,132.55,132.88,2800.0,123.0154,123.4515,123.0154,123.3216,2800.0
2019-08-07 10:20:00,132.94,132.95,132.63,132.85,15865.0,123.3773,123.3866,123.0896,123.2938,15865.0
2019-08-07 10:25:00,132.87,133.07,132.73,132.99,10190.0,123.3123,123.4979,123.1824,123.4237,10190.0
2019-08-07 10:30:00,132.99,133.16,132.89,133.07,6591.0,123.4237,123.5815,123.3309,123.4979,6591.0
2019-08-07 10:35:00,133.07,133.32,133.07,133.21,4765.0,123.4979,123.73,123.4979,123.6279,4765.0
2019-08-07 10:40:00,133.2,133.28,133.07,133.24,5735.0,123.6186,123.6928,123.4979,123.6557,5735.0
2019-08-07 10:45:00,133.26,133.33,133.13,133.33,10703.0,123.6743,123.7392,123.5536,123.7392,10703.0
2019-08-07 10:50:00,133.31,133.72,133.31,133.69,2905.0,123.7207,124.1012,123.7207,124.0733,2905.0
2019-08-07 10:55:00,133.63,133.89,133.49,133.88,9468.0,124.0177,124.259,123.8877,124.2497,9468.0
2019-08-07 11:00:00,133.84,133.89,133.5,133.6,7816.0,124.2126,124.259,123.897,123.9898,7816.0
2019-08-07 11:05:00,133.56,133.6,133.45,133.55,7604.0,123.9527,123.9898,123.8506,123.9434,7604.0
2019-08-07 11:10:00,133.6,133.93,133.55,133.78,5620.0,123.9898,124.2961,123.9434,124.1569,5620.0
2019-08-07 11:15:00,133.77,133.84,133.45,133.63,4660.0,124.1476,124.2126,123.8506,124.0177,4660.0
2019-08-07 11:20:00,133.63,133.73,133.42,133.5,9742.0,124.0177,124.1105,123.8228,123.897,9742.0
2019-08-07 11:25:00,133.55,133.57,133.4,133.52,10541.0,123.9434,123.962,123.8042,123.9156,10541.0
2019-08-07 11:30:00,133.49,133.66,133.37,133.66,12462.0,123.8877,124.0455,123.7764,124.0455,12462.0
2019-08-07 11:35:00,133.68,133.76,133.6,133.76,5011.0,124.0641,124.1383,123.9898,124.1383,5011.0
2019-08-07 11:40:00,133.8,133.82,133.56,133.69,6743.0,124.1754,124.194,123.9527,124.0733,6743.0
2019-08-07 11:45:00,133.76,133.78,133.61,133.71,6403.0,124.1383,124.1569,123.9991,124.0919,6403.0
2019-08-07 11:50:00,133.65,133.8,133.63,133.8,5182.0,124.0362,124.1754,124.0177,124.1754,5182.0
2019-08-07 11:55:00,133.84,133.93,133.8,133.8,6993.0,124.2126,124.2961,124.1754,124.1754,6993.0
2019-08-07 12:00:00,133.85,133.96,133.73,133.73,6737.0,124.2218,124.3239,124.1105,124.1105,6737.0
2019-08-07 12:05:00,133.72,133.82,133.66,133.7,9225.0,124.1012,124.194,124.0455,124.0826,9225.0
2019-08-07 12:10:00,133.71,133.77,133.63,133.77,5160.0,124.0919,124.1476,124.0177,124.1476,5160.0
2019-08-07 12:15:00,133.78,133.8,133.73,133.73,2900.0,124.1569,124.1754,124.1105,124.1105,2900.0
2019-08-07 12:20:00,133.7,133.71,133.62,133.67,4565.0,124.0826,124.0919,124.0084,124.0548,4565.0
2019-08-07 12:25:00,133.64,133.84,133.62,133.84,3621.0,124.0269,124.2126,124.0084,124.2126,3621.0
2019-08-07 12:30:00,133.83,134.01,133.8,134.0,5785.0,124.2033,124.3703,124.1754,124.3611,5785.0
2019-08-07 12:35:00,133.98,134.05,133.95,134.05,4301.0,124.3425,124.4075,124.3146,124.4075,4301.0
2019-08-07 12:40:00,134.12,134.26,134.08,134.19,5723.0,124.4724,124.6023,124.4353,124.5374,5723.0
2019-08-07 12:45:00,134.22,134.26,134.02,134.02,3265.0,124.5652,124.6023,124.3796,124.3796,3265.0
2019-08-07 12:50:00,134.02,134.18,134.02,134.14,4287.0,124.3796,124.5281,124.3796,124.491,4287.0
2019-08-07 12:55:00,134.13,134.21,134.07,134.1,8559.0,124.4817,124.5559,124.426,124.4539,8559.0
2019-08-07 13:00:00,134.17,134.23,134.09,134.22,5272.0,124.5188,124.5745,124.4446,124.5652,5272.0
2019-08-07 13:05:00,134.18,134.32,134.17,134.3,5171.0,124.5281,124.658,124.5188,124.6395,5171.0
2019-08-07 13:10:00,134.36,134.38,134.29,134.29,5601.0,124.6952,124.7137,124.6302,124.6302,5601.0
2019-08-07 13:15:00,134.32,134.47,134.32,134.42,2409.0,124.658,124.7972,124.658,124.7508,2409.0
2019-08-07 13:20:00,134.4,134.41,134.3,134.33,2527.0,124.7323,124.7416,124.6395,124.6673,2527.0
2019-08-07 13:25:00,134.28,134.34,134.23,134.31,9668.0,124.6209,124.6766,124.5745,124.6488,9668.0
2019-08-07 13:30:00,134.31,134.59,134.28,134.55,4560.0,124.6488,124.9086,124.6209,124.8715,4560.0
2019-08-07 13:35:00,134.53,134.55,134.46,134.55,6297.0,124.8529,124.8715,124.788,124.8715,6297.0
2019-08-07 13:40:00,134.62,134.7,134.58,134.69,11178.0,124.9365,125.0107,124.8993,125.0014,11178.0
2019-08-07 13:45:00,134.68,134.76,134.64,134.75,4497.0,124.9921,125.0664,124.955,125.0571,4497.0
2019-08-07 13:50:00,134.77,134.84,134.67,134.67,3784.0,125.0757,125.1406,124.9829,124.9829,3784.0
2019-08-07 13:55:00,134.74,134.74,134.56,134.56,2720.0,125.0478,125.0478,124.8808,124.8808,2720.0
2019-08-07 14:00:00,134.63,134.64,134.53,134.63,5290.0,124.9457,124.955,124.8529,124.9457,5290.0
2019-08-07 14:05:00,134.69,134.74,134.67,134.74,5489.0,125.0014,125.0478,124.9829,125.0478,5489.0
2019-08-07 14:10:00,134.7,134.71,134.51,134.52,9053.0,125.0107,125.02,124.8344,124.8436,9053.0
2019-08-07 14:15:00,134.51,134.51,134.19,134.19,6496.0,124.8344,124.8344,124.5374,124.5374,6496.0
2019-08-07 14:20:00,134.17,134.26,134.08,134.15,5013.0,124.5188,124.6023,124.4353,124.5003,5013.0
2019-08-07 14:25:00,134.13,134.33,134.04,134.33,7383.0,124.4817,124.6673,124.3982,124.6673,7383.0
2019-08-07 14:30:00,134.33,134.4,134.3,134.37,4752.0,124.6673,124.7323,124.6395,124.7044,4752.0
2019-08-07 14:35:00,134.4,134.41,134.25,134.25,5883.0,124.7323,124.7416,124.5931,124.5931,5883.0
2019-08-07 14:40:00,134.26,134.55,134.22,134.49,4968.0,124.6023,124.8715,124.5652,124.8158,4968.0
2019-08-07 14:45:00,134.5,134.6,134.43,134.47,6247.0,124.8251,124.9179,124.7601,124.7972,6247.0
2019-08-07 14:50:00,134.55,134.58,134.47,134.57,4787.0,124.8715,124.8993,124.7972,124.89,4787.0
2019-08-07 14:55:00,134.54,134.57,134.43,134.57,4044.0,124.8622,124.89,124.7601,124.89,4044.0
2019-08-07 15:00:00,134.52,134.55,134.3,134.43,7881.0,124.8436,124.8715,124.6395,124.7601,7881.0
2019-08-07 15:05:00,134.45,134.47,134.3,134.3,4942.0,124.7787,124.7972,124.6395,124.6395,4942.0
2019-08-07 15:10:00,134.31,134.34,134.25,134.31,4009.0,124.6488,124.6766,124.5931,124.6488,4009.0
2019-08-07 15:15:00,134.32,134.46,134.23,134.43,11160.0,124.658,124.788,124.5745,124.7601,11160.0
2019-08-07 15:20:00,134.46,134.51,134.4,134.47,7091.0,124.788,124.8344,124.7323,124.7972,7091.0
2019-08-07 15:25:00,134.47,134.56,134.33,134.56,9946.0,124.7972,124.8808,124.6673,124.8808,9946.0
2019-08-07 15:30:00,134.53,134.7,134.53,134.7,8254.0,124.8529,125.0107,124.8529,125.0107,8254.0
2019-08-07 15:35:00,134.71,134.84,134.63,134.69,12687.0,125.02,125.1406,124.9457,125.0014,12687.0
2019-08-07 15:40:00,134.67,134.72,134.54,134.65,12436.0,124.9829,125.0293,124.8622,124.9643,12436.0
2019-08-07 15:45:00,134.61,134.65,134.43,134.46,15755.0,124.9272,124.9643,124.7601,124.788,15755.0
2019-08-07 15:50:00,134.45,134.45,134.25,134.27,31489.0,124.7787,124.7787,124.5931,124.6116,31489.0
2019-08-07 15:55:00,134.31,134.65,134.27,134.59,69625.0,124.6488,124.9643,124.6116,124.9086,69625.0
2019-08-08 09:30:00,136.37,136.86,136.21,136.71,49660.0,126.5606,127.0153,126.4121,126.8761,49660.0
2019-08-08 09:35:00,136.69,136.78,136.11,136.55,22118.0,126.8576,126.9411,126.3193,126.7276,22118.0
2019-08-08 09:40:00,136.55,136.65,136.1,136.21,17740.0,126.7276,126.8204,126.31,126.4121,17740.0
2019-08-08 09:45:00,136.24,136.35,136.07,136.14,6634.0,126.4399,126.542,126.2822,126.3471,6634.0
2019-08-08 09:50:00,136.09,136.21,135.86,136.16,17401.0,126.3007,126.4121,126.0873,126.3657,17401.0
2019-08-08 09:55:00,136.18,136.28,135.95,135.95,8392.0,126.3842,126.477,126.1708,126.1708,8392.0
2019-08-08 10:00:00,135.98,136.18,135.81,136.11,10607.0,126.1986,126.3842,126.0409,126.3193,10607.0
2019-08-08 10:05:00,136.03,136.04,135.89,135.99,6944.0,126.245,126.2543,126.1151,126.2079,6944.0
2019-08-08 10:10:00,136.0,136.17,135.93,136.16,6460.0,126.2172,126.375,126.1522,126.3657,6460.0
2019-08-08 10:15:00,136.17,136.24,136.01,136.17,8063.0,126.375,126.4399,126.2265,126.375,8063.0
2019-08-08 10:20:00,136.13,136.13,135.94,136.09,5467.0,126.3378,126.3378,126.1615,126.3007,5467.0
2019-08-08 10:25:00,136.09,136.12,136.0,136.02,3200.0,126.3007,126.3286,126.2172,126.2357,3200.0
2019-08-08 10:30:00,135.96,136.02,135.86,135.89,5717.0,126.1801,126.2357,126.0873,126.1151,5717.0
2019-08-08 10:35:00,135.88,136.04,135.74,135.94,9075.0,126.1058,126.2543,125.9759,126.1615,9075.0
2019-08-08 10:40:00,135.88,136.17,135.88,136.17,7053.0,126.1058,126.375,126.1058,126.375,7053.0
2019-08-08 10:45:00,136.15,136.33,136.1,136.27,17678.0,126.3564,126.5234,126.31,126.4678,17678.0
2019-08-08 10:50:00,136.28,136.49,136.16,136.43,26325.0,126.477,126.6719,126.3657,126.6163,26325.0
2019-08-08 10:55:00,136.44,136.54,136.35,136.4,8760.0,126.6255,126.7183,126.542,126.5884,8760.0
2019-08-08 11:00:00,136.38,136.46,136.32,136.43,8198.0,126.5699,126.6441,126.5142,126.6163,8198.0
2019-08-08 11:05:00,136.42,136.65,136.33,136.59,29707.0,126.607,126.8204,126.5234,126.7647,29707.0
2019-08-08 11:10:00,136.59,136.74,136.5,136.62,33657.0,126.7647,126.904,126.6812,126.7926,33657.0
2019-08-08 11:15:00,136.6,137.0,136.6,136.92,29882.0,126.774,127.1453,126.774,127.071,29882.0
2019-08-08 11:20:00,136.91,137.05,136.88,136.91,7343.0,127.0617,127.1917,127.0339,127.0617,7343.0
2019-08-08 11:25:00,136.92,136.95,136.85,136.9,16372.0,127.071,127.0988,127.006,127.0524,16372.0
2019-08-08 11:30:00,136.87,137.0,136.82,137.0,33891.0,127.0246,127.1453,126.9782,127.1453,33891.0
2019-08-08 11:35:00,137.01,137.27,137.01,137.22,17548.0,127.1545,127.3958,127.1545,127.3494,17548.0
2019-08-08 11:40:00,137.22,137.28,137.2,137.28,3681.0,127.3494,127.4051,127.3309,127.4051,3681.0
2019-08-08 11:45:00,137.28,137.43,137.2,137.25,4637.0,127.4051,127.5443,127.3309,127.3773,4637.0
2019-08-08 11:50:00,137.24,137.27,137.03,137.19,7708.0,127.368,127.3958,127.1731,127.3216,7708.0
2019-08-08 11:55:00,137.21,137.28,136.99,136.99,7458.0,127.3401,127.4051,127.136,127.136,7458.0
2019-08-08 12:00:00,137.03,137.17,136.87,136.99,14636.0,127.1731,127.303,127.0246,127.136,14636.0
2019-08-08 12:05:00,137.0,137.13,136.99,137.05,4960.0,127.1453,127.2659,127.136,127.1917,4960.0
2019-08-08 12:10:00,137.03,137.21,137.01,137.15,4951.0,127.1731,127.3401,127.1545,127.2845,4951.0
2019-08-08 12:15:00,137.15,137.26,137.09,137.25,5262.0,127.2845,127.3866,127.2288,127.3773,5262.0
2019-08-08 12:20:00,137.24,137.37,137.22,137.3,5784.0,127.368,127.4886,127.3494,127.4237,5784.0
2019-08-08 12:25:00,137.36,137.36,137.14,137.18,4129.0,127.4794,127.4794,127.2752,127.3123,4129.0
2019-08-08 12:30:00,137.13,137.14,136.89,137.09,7442.0,127.2659,127.2752,127.0432,127.2288,7442.0
2019-08-08 12:35:00,137.11,137.11,136.94,137.05,4677.0,127.2473,127.2473,127.0896,127.1917,4677.0
2019-08-08 12:40:00,137.06,137.14,137.05,137.12,3090.0,127.2009,127.2752,127.1917,127.2566,3090.0
2019-08-08 12:45:00,137.15,137.25,137.15,137.23,4721.0,127.2845,127.3773,127.2845,127.3587,4721.0
2019-08-08 12:50:00,137.31,137.43,137.24,137.4,3251.0,127.433,127.5443,127.368,127.5165,3251.0
2019-08-08 12:55:00,137.43,137.43,137.2,137.26,3261.0,127.5443,127.5443,127.3309,127.3866,3261.0
2019-08-08 13:00:00,137.29,137.37,137.29,137.33,4471.0,127.4144,127.4886,127.4144,127.4515,4471.0
2019-08-08 13:05:00,137.33,137.42,137.29,137.36,35256.0,127.4515,127.535,127.4144,127.4794,35256.0
2019-08-08 13:10:00,137.38,137.51,137.36,137.51,3215.0,127.4979,127.6186,127.4794,127.6186,3215.0
2019-08-08 13:15:00,137.51,137.74,137.33,137.43,55663.0,127.6186,127.832,127.4515,127.5443,55663.0
2019-08-08 13:20:00,137.42,137.61,137.41,137.61,4383.0,127.535,127.7114,127.5258,127.7114,4383.0
2019-08-08 13:25:00,137.57,137.57,137.43,137.43,5350.0,127.6743,127.6743,127.5443,127.5443,5350.0
2019-08-08 13:30:00,137.45,137.55,137.45,137.5,5254.0,127.5629,127.6557,127.5629,127.6093,5254.0
2019-08-08 13:35:00,137.46,137.51,137.42,137.44,1900.0,127.5722,127.6186,127.535,127.5536,1900.0
2019-08-08 13:40:00,137.45,137.63,137.45,137.63,3659.0,127.5629,127.7299,127.5629,127.7299,3659.0
2019-08-08 13:45:00,137.63,137.79,137.59,137.66,10127.0,127.7299,127.8784,127.6928,127.7578,10127.0
2019-08-08 13:50:00,137.65,137.74,137.65,137.72,4156.0,127.7485,127.832,127.7485,127.8135,4156.0
2019-08-08 13:55:00,137.77,137.85,137.72,137.74,5615.0,127.8599,127.9341,127.8135,127.832,5615.0
2019-08-08 14:00:00,137.71,137.74,137.45,137.46,14054.0,127.8042,127.832,127.5629,127.5722,14054.0
2019-08-08 14:05:00,137.48,137.57,137.37,137.45,21746.0,127.5907,127.6743,127.4886,127.5629,21746.0
2019-08-08 14:10:00,137.47,137.57,137.45,137.54,3005.0,127.5814,127.6743,127.5629,127.6464,3005.0
2019-08-08 14:15:00,137.54,137.59,137.46,137.48,3724.0,127.6464,127.6928,127.5722,127.5907,3724.0
2019-08-08 14:20:00,137.51,137.56,137.49,137.5,2954.0,127.6186,127.665,127.6,127.6093,2954.0
2019-08-08 14:25:00,137.53,137.57,137.48,137.52,5024.0,127.6371,127.6743,127.5907,127.6278,5024.0
2019-08-08 14:30:00,137.53,137.59,137.52,137.56,3438.0,127.6371,127.6928,127.6278,127.665,3438.0
2019-08-08 14:35:00,137.52,137.58,137.51,137.58,3983.0,127.6278,127.6835,127.6186,127.6835,3983.0
2019-08-08 14:40:00,137.6,137.73,137.59,137.73,20521.0,127.7021,127.8227,127.6928,127.8227,20521.0
2019-08-08 14:45:00,137.75,137.79,137.48,137.5,5685.0,127.8413,127.8784,127.5907,127.6093,5685.0
2019-08-08 14:50:00,137.51,137.61,137.51,137.6,3488.0,127.6186,127.7114,127.6186,127.7021,3488.0
2019-08-08 14:55:00,137.58,137.64,137.51,137.55,4680.0,127.6835,127.7392,127.6186,127.6557,4680.0
2019-08-08 15:00:00,137.57,137.65,137.57,137.64,2727.0,127.6743,127.7485,127.6743,127.7392,2727.0
2019-08-08 15:05:00,137.68,137.74,137.62,137.65,4240.0,127.7763,127.832,127.7207,127.7485,4240.0
2019-08-08 15:10:00,137.67,137.67,137.5,137.56,5082.0,127.7671,127.7671,127.6093,127.665,5082.0
2019-08-08 15:15:00,137.59,137.63,137.52,137.59,5669.0,127.6928,127.7299,127.6278,127.6928,5669.0
2019-08-08 15:20:00,137.61,137.75,137.59,137.67,35725.0,127.7114,127.8413,127.6928,127.7671,35725.0
2019-08-08 15:25:00,137.67,137.71,137.46,137.61,18280.0,127.7671,127.8042,127.5722,127.7114,18280.0
2019-08-08 15:30:00,137.6,137.74,137.56,137.73,13615.0,127.7021,127.832,127.665,127.8227,13615.0
2019-08-08 15:35:00,137.75,137.8,137.65,137.67,19325.0,127.8413,127.8877,127.7485,127.7671,19325.0
2019-08-08 15:40:00,137.68,137.96,137.67,137.91,19038.0,127.7763,128.0362,127.7671,127.9898,19038.0
2019-08-08 15:45:00,137.89,137.93,137.65,137.67,15993.0,127.9712,128.0084,127.7485,127.7671,15993.0
2019-08-08 15:50:00,137.65,137.72,137.37,137.41,34110.0,127.7485,127.8135,127.4886,127.5258,34110.0
2019-08-08 15:55:00,137.39,137.47,137.24,137.41,76687.0,127.5072,127.5814,127.368,127.5258,76687.0
2019-08-09 09:30:00,137.65,137.78,137.41,137.67,19738.0,127.7485,127.8691,127.5258,127.7671,19738.0
2019-08-09 09:35:00,137.58,137.97,137.51,137.76,4323.0,127.6835,128.0455,127.6186,127.8506,4323.0
2019-08-09 09:40:00,137.74,137.91,137.37,137.38,4745.0,127.832,127.9898,127.4886,127.4979,4745.0
2019-08-09 09:45:00,137.3,137.52,137.19,137.31,9120.0,127.4237,127.6278,127.3216,127.433,9120.0
2019-08-09 09:50:00,137.31,137.59,137.28,137.56,6618.0,127.433,127.6928,127.4051,127.665,6618.0
2019-08-09 09:55:00,137.62,137.65,137.4,137.58,8033.0,127.7207,127.7485,127.5165,127.6835,8033.0
2019-08-09 10:00:00,137.58,137.87,137.5,137.87,5228.0,127.6835,127.9527,127.6093,127.9527,5228.0
2019-08-09 10:05:00,137.86,138.12,137.52,137.61,8164.0,127.9434,128.1847,127.6278,127.7114,8164.0
2019-08-09 10:10:00,137.61,137.99,137.6,137.96,6755.0,127.7114,128.064,127.7021,128.0362,6755.0
2019-08-09 10:15:00,137.99,138.03,137.59,137.63,5305.0,128.064,128.1012,127.6928,127.7299,5305.0
2019-08-09 10:20:00,137.65,137.71,137.29,137.4,6592.0,127.7485,127.8042,127.4144,127.5165,6592.0
2019-08-09 10:25:00,137.37,137.56,137.22,137.22,17675.0,127.4886,127.665,127.3494,127.3494,17675.0
2019-08-09 10:30:00,137.18,137.23,136.93,137.09,7077.0,127.3123,127.3587,127.0803,127.2288,7077.0
2019-08-09 10:35:00,137.05,137.24,137.04,137.17,3843.0,127.1917,127.368,127.1824,127.303,3843.0
2019-08-09 10:40:00,137.12,137.12,136.76,136.84,4832.0,127.2566,127.2566,126.9225,126.9968,4832.0
2019-08-09 10:45:00,136.81,136.89,136.7,136.83,5470.0,126.9689,127.0432,126.8668,126.9875,5470.0
2019-08-09 10:50:00,136.86,137.01,136.86,136.92,4821.0,127.0153,127.1545,127.0153,127.071,4821.0
2019-08-09 10:55:00,136.91,137.07,136.91,137.01,7330.0,127.0617,127.2102,127.0617,127.1545,7330.0
2019-08-09 11:00:00,137.0,137.0,136.85,136.87,6254.0,127.1453,127.1453,127.006,127.0246,6254.0
2019-08-09 11:05:00,136.88,136.88,136.58,136.6,12297.0,127.0339,127.0339,126.7555,126.774,12297.0
2019-08-09 11:10:00,136.6,136.71,136.42,136.54,4600.0,126.774,126.8761,126.607,126.7183,4600.0
2019-08-09 11:15:00,136.55,136.6,136.39,136.42,9962.0,126.7276,126.774,126.5791,126.607,9962.0
2019-08-09 11:20:00,136.38,136.45,136.26,136.26,6415.0,126.5699,126.6348,126.4585,126.4585,6415.0
2019-08-09 11:25:00,136.2,136.21,135.94,135.94,6453.0,126.4028,126.4121,126.1615,126.1615,6453.0
2019-08-09 11:30:00,136.0,136.13,135.87,136.1,6132.0,126.2172,126.3378,126.0965,126.31,6132.0
2019-08-09 11:35:00,136.04,136.09,135.96,135.98,4960.0,126.2543,126.3007,126.1801,126.1986,4960.0
2019-08-09 11:40:00,136.01,136.1,135.84,135.92,7371.0,126.2265,126.31,126.0687,126.1429,7371.0
2019-08-09 11:45:00,135.89,136.16,135.89,136.1,5852.0,126.1151,126.3657,126.1151,126.31,5852.0
2019-08-09 11:50:00,136.09,136.1,135.94,135.96,7195.0,126.3007,126.31,126.1615,126.1801,7195.0
2019-08-09 11:55:00,135.86,135.93,135.77,135.82,8149.0,126.0873,126.1522,126.0037,126.0501,8149.0
2019-08-09 12:00:00,135.87,135.95,135.75,135.91,7045.0,126.0965,126.1708,125.9852,126.1337,7045.0
2019-08-09 12:05:00,135.89,135.9,135.78,135.84,4300.0,126.1151,126.1244,126.013,126.0687,4300.0
2019-08-09 12:10:00,135.87,135.88,135.8,135.81,2550.0,126.0965,126.1058,126.0316,126.0409,2550.0
2019-08-09 12:15:00,135.76,135.76,135.56,135.56,4717.0,125.9944,125.9944,125.8088,125.8088,4717.0
2019-08-09 12:20:00,135.58,135.62,135.51,135.56,6734.0,125.8274,125.8645,125.7624,125.8088,6734.0
2019-08-09 12:25:00,135.56,135.64,135.49,135.58,3600.0,125.8088,125.8831,125.7439,125.8274,3600.0
2019-08-09 12:30:00,135.56,135.7,135.53,135.6,4750.0,125.8088,125.9388,125.781,125.846,4750.0
2019-08-09 12:35:00,135.68,135.69,135.49,135.58,8755.0,125.9202,125.9295,125.7439,125.8274,8755.0
2019-08-09 12:40:00,135.57,135.8,135.57,135.75,4174.0,125.8181,126.0316,125.8181,125.9852,4174.0
2019-08-09 12:45:00,135.75,135.76,135.69,135.73,2409.0,125.9852,125.9944,125.9295,125.9666,2409.0
2019-08-09 12:50:00,135.75,136.21,135.72,136.21,6462.0,125.9852,126.4121,125.9573,126.4121,6462.0
2019-08-09 12:55:00,136.24,136.38,135.91,135.92,5556.0,126.4399,126.5699,126.1337,126.1429,5556.0
2019-08-09 13:00:00,135.86,136.02,135.86,135.96,2840.0,126.0873,126.2357,126.0873,126.1801,2840.0
2019-08-09 13:05:00,135.93,136.03,135.9,136.03,3796.0,126.1522,126.245,126.1244,126.245,3796.0
2019-08-09 13:10:00,136.02,136.21,135.95,136.16,8137.0,126.2357,126.4121,126.1708,126.3657,8137.0
2019-08-09 13:15:00,136.13,136.27,136.08,136.23,2579.0,126.3378,126.4678,126.2914,126.4306,2579.0
2019-08-09 13:20:00,136.29,136.34,136.19,136.29,4610.0,126.4863,126.5327,126.3935,126.4863,4610.0
2019-08-09 13:25:00,136.26,136.35,136.25,136.3,3800.0,126.4585,126.542,126.4492,126.4956,3800.0
2019-08-09 13:30:00,136.31,136.5,136.27,136.37,8669.0,126.5049,126.6812,126.4678,126.5606,8669.0
2019-08-09 13:35:00,136.38,136.4,136.19,136.24,2451.0,126.5699,126.5884,126.3935,126.4399,2451.0
2019-08-09 13:40:00,136.21,136.31,136.18,136.23,5113.0,126.4121,126.5049,126.3842,126.4306,5113.0
2019-08-09 13:45:00,136.26,136.27,136.11,136.19,3532.0,126.4585,126.4678,126.3193,126.3935,3532.0
2019-08-09 13:50:00,136.15,136.18,136.1,136.17,4301.0,126.3564,126.3842,126.31,126.375,4301.0
2019-08-09 13:55:00,136.14,136.17,136.05,136.06,14033.0,126.3471,126.375,126.2636,126.2729,14033.0
2019-08-09 14:00:00,136.06,136.07,135.88,135.89,3582.0,126.2729,126.2822,126.1058,126.1151,3582.0
2019-08-09 14:05:00,135.92,135.98,135.9,135.97,4447.0,126.1429,126.1986,126.1244,126.1893,4447.0
2019-08-09 14:10:00,135.97,136.03,135.92,135.96,11071.0,126.1893,126.245,126.1429,126.1801,11071.0
2019-08-09 14:15:00,135.95,135.95,135.82,135.88,7358.0,126.1708,126.1708,126.0501,126.1058,7358.0
2019-08-09 14:20:00,135.89,135.91,135.81,135.88,5001.0,126.1151,126.1337,126.0409,126.1058,5001.0
2019-08-09 14:25:00,135.91,136.04,135.91,135.95,6167.0,126.1337,126.2543,126.1337,126.1708,6167.0
2019-08-09 14:30:00,135.92,136.01,135.92,135.93,8520.0,126.1429,126.2265,126.1429,126.1522,8520.0
2019-08-09 14:35:00,135.96,135.96,135.78,135.84,4037.0,126.1801,126.1801,126.013,126.0687,4037.0
2019-08-09 14:40:00,135.83,135.88,135.82,135.84,4139.0,126.0594,126.1058,126.0501,126.0687,4139.0
2019-08-09 14:45:00,135.82,135.84,135.75,135.75,5037.0,126.0501,126.0687,125.9852,125.9852,5037.0
2019-08-09 14:50:00,135.75,135.82,135.73,135.77,4550.0,125.9852,126.0501,125.9666,126.0037,4550.0
2019-08-09 14:55:00,135.82,135.92,135.74,135.77,6049.0,126.0501,126.1429,125.9759,126.0037,6049.0
2019-08-09 15:00:00,135.72,135.86,135.62,135.83,7328.0,125.9573,126.0873,125.8645,126.0594,7328.0
2019-08-09 15:05:00,135.86,136.14,135.85,136.1,10598.0,126.0873,126.3471,126.078,126.31,10598.0
2019-08-09 15:10:00,136.11,136.14,135.92,135.93,6638.0,126.3193,126.3471,126.1429,126.1522,6638.0
2019-08-09 15:15:00,135.94,135.95,135.73,135.78,6067.0,126.1615,126.1708,125.9666,126.013,6067.0
2019-08-09 15:20:00,135.78,135.81,135.7,135.75,7784.0,126.013,126.0409,125.9388,125.9852,7784.0
2019-08-09 15:25:00,135.77,135.9,135.72,135.81,10341.0,126.0037,126.1244,125.9573,126.0409,10341.0
2019-08-09 15:30:00,135.82,136.13,135.79,136.03,16795.0,126.0501,126.3378,126.0223,126.245,16795.0
2019-08-09 15:35:00,136.04,136.09,135.97,136.04,10948.0,126.2543,126.3007,126.1893,126.2543,10948.0
2019-08-09 15:40:00,136.04,136.12,135.98,136.01,11951.0,126.2543,126.3286,126.1986,126.2265,11951.0
2019-08-09 15:45:00,136.0,136.02,135.85,135.86,13891.0,126.2172,126.2357,126.078,126.0873,13891.0
2019-08-09 15:50:00,135.85,135.91,135.64,135.68,20650.0,126.078,126.1337,125.8831,125.9202,20650.0
2019-08-09 15:55:00,135.66,135.72,135.52,135.57,70219.0,125.9016,125.9573,125.7717,125.8181,70219.0
2019-08-12 09:30:00,135.01,135.73,134.95,135.44,28241.0,125.2984,125.9666,125.2427,125.6975,28241.0
2019-08-12 09:35:00,135.44,136.79,135.43,136.78,17009.0,125.6975,126.9504,125.6882,126.9411,17009.0
2019-08-12 09:40:00,136.69,136.84,135.98,136.38,14169.0,126.8576,126.9968,126.1986,126.5699,14169.0
2019-08-12 09:45:00,136.39,136.47,136.29,136.31,5968.0,126.5791,126.6534,126.4863,126.5049,5968.0
2019-08-12 09:50:00,136.36,136.36,136.04,136.09,11335.0,126.5513,126.5513,126.2543,126.3007,11335.0
2019-08-12 09:55:00,136.04,136.37,136.04,136.37,19603.0,126.2543,126.5606,126.2543,126.5606,19603.0
2019-08-12 10:00:00,136.38,136.63,136.37,136.6,14873.0,126.5699,126.8019,126.5606,126.774,14873.0
2019-08-12 10:05:00,136.59,136.71,136.5,136.67,20862.0,126.7647,126.8761,126.6812,126.839,20862.0
2019-08-12 10:10:00,136.6,136.65,136.44,136.52,11827.0,126.774,126.8204,126.6255,126.6998,11827.0
2019-08-12 10:15:00,136.62,136.78,136.51,136.61,8151.0,126.7926,126.9411,126.6905,126.7833,8151.0
2019-08-12 10:20:00,136.66,136.66,136.32,136.4,14331.0,126.8297,126.8297,126.5142,126.5884,14331.0
2019-08-12 10:25:00,136.47,136.51,136.37,136.44,3210.0,126.6534,126.6905,126.5606,126.6255,3210.0
2019-08-12 10:30:00,136.44,136.55,136.41,136.51,15069.0,126.6255,126.7276,126.5977,126.6905,15069.0
2019-08-12 10:35:00,136.48,136.51,136.34,136.48,14950.0,126.6627,126.6905,126.5327,126.6627,14950.0
2019-08-12 10:40:00,136.5,136.53,136.15,136.23,5218.0,126.6812,126.7091,126.3564,126.4306,5218.0
2019-08-12 10:45:00,136.26,136.36,136.08,136.2,10978.0,126.4585,126.5513,126.2914,126.4028,10978.0
2019-08-12 10:50:00,136.16,136.21,136.08,136.14,5089.0,126.3657,126.4121,126.2914,126.3471,5089.0
2019-08-12 10:55:00,136.17,136.31,136.15,136.24,4836.0,126.375,126.5049,126.3564,126.4399,4836.0
2019-08-12 11:00:00,136.2,136.24,135.94,135.98,5857.0,126.4028,126.4399,126.1615,126.1986,5857.0
2019-08-12 11:05:00,135.94,136.02,135.67,135.71,8595.0,126.1615,126.2357,125.9109,125.948,8595.0
2019-08-12 11:10:00,135.65,135.65,135.41,135.63,11851.0,125.8924,125.8924,125.6696,125.8738,11851.0
2019-08-12 11:15:00,135.6,135.66,135.47,135.53,7576.0,125.846,125.9016,125.7253,125.781,7576.0
2019-08-12 11:20:00,135.53,135.69,135.45,135.69,6329.0,125.781,125.9295,125.7067,125.9295,6329.0
2019-08-12 11:25:00,135.65,135.75,135.65,135.72,7954.0,125.8924,125.9852,125.8924,125.9573,7954.0
2019-08-12 11:30:00,135.64,135.76,135.54,135.58,8502.0,125.8831,125.9944,125.7903,125.8274,8502.0
2019-08-12 11:35:00,135.54,135.64,135.53,135.55,9625.0,125.7903,125.8831,125.781,125.7996,9625.0
2019-08-12 11:40:00,135.53,135.68,135.49,135.68,8690.0,125.781,125.9202,125.7439,125.9202,8690.0
2019-08-12 11:45:00,135.74,135.89,135.73,135.74,8129.0,125.9759,126.1151,125.9666,125.9759,8129.0
2019-08-12 11:50:00,135.74,135.95,135.72,135.83,17803.0,125.9759,126.1708,125.9573,126.0594,17803.0
2019-08-12 11:55:00,135.87,135.87,135.62,135.66,7093.0,126.0965,126.0965,125.8645,125.9016,7093.0
2019-08-12 12:00:00,135.6,135.64,135.47,135.55,10572.0,125.846,125.8831,125.7253,125.7996,10572.0
2019-08-12 12:05:00,135.56,135.69,135.51,135.69,4337.0,125.8088,125.9295,125.7624,125.9295,4337.0
2019-08-12 12:10:00,135.71,135.77,135.65,135.72,6832.0,125.948,126.0037,125.8924,125.9573,6832.0
2019-08-12 12:15:00,135.69,135.71,135.58,135.68,4435.0,125.9295,125.948,125.8274,125.9202,4435.0
2019-08-12 12:20:00,135.65,135.74,135.63,135.72,4217.0,125.8924,125.9759,125.8738,125.9573,4217.0
2019-08-12 12:25:00,135.69,135.88,135.64,135.88,20647.0,125.9295,126.1058,125.8831,126.1058,20647.0
2019-08-12 12:30:00,135.9,135.95,135.87,135.89,4038.0,126.1244,126.1708,126.0965,126.1151,4038.0
2019-08-12 12:35:00,135.88,135.89,135.74,135.74,2939.0,126.1058,126.1151,125.9759,125.9759,2939.0
2019-08-12 12:40:00,135.78,135.78,135.33,135.4,4707.0,126.013,126.013,125.5954,125.6603,4707.0
2019-08-12 12:45:00,135.36,135.45,135.32,135.37,4680.0,125.6232,125.7067,125.5861,125.6325,4680.0
2019-08-12 12:50:00,135.4,135.45,135.13,135.19,13061.0,125.6603,125.7067,125.4098,125.4655,13061.0
2019-08-12 12:55:00,135.18,135.3,135.18,135.24,8362.0,125.4562,125.5675,125.4562,125.5119,8362.0
2019-08-12 13:00:00,135.24,135.3,135.18,135.2,4349.0,125.5119,125.5675,125.4562,125.4747,4349.0
2019-08-12 13:05:00,135.22,135.31,135.18,135.2,6163.0,125.4933,125.5768,125.4562,125.4747,6163.0
2019-08-12 13:10:00,135.23,135.33,135.2,135.29,5244.0,125.5026,125.5954,125.4747,125.5583,5244.0
2019-08-12 13:15:00,135.3,135.34,135.06,135.12,6488.0,125.5675,125.6047,125.3448,125.4005,6488.0
2019-08-12 13:20:00,135.15,135.2,135.06,135.13,6016.0,125.4283,125.4747,125.3448,125.4098,6016.0
2019-08-12 13:25:00,135.13,135.19,135.08,135.13,6000.0,125.4098,125.4655,125.3634,125.4098,6000.0
2019-08-12 13:30:00,135.14,135.16,135.03,135.11,5623.0,125.419,125.4376,125.317,125.3912,5623.0
2019-08-12 13:35:00,135.07,135.1,134.79,134.88,10793.0,125.3541,125.3819,125.0942,125.1777,10793.0
2019-08-12 13:40:00,134.81,134.93,134.73,134.81,8965.0,125.1128,125.2242,125.0385,125.1128,8965.0
2019-08-12 13:45:00,134.78,134.83,134.71,134.79,4228.0,125.0849,125.1313,125.02,125.0942,4228.0
2019-08-12 13:50:00,134.73,134.88,134.71,134.88,6677.0,125.0385,125.1777,125.02,125.1777,6677.0
2019-08-12 13:55:00,134.91,134.91,134.77,134.84,6426.0,125.2056,125.2056,125.0757,125.1406,6426.0
2019-08-12 14:00:00,134.81,134.92,134.76,134.89,12428.0,125.1128,125.2149,125.0664,125.187,12428.0
2019-08-12 14:05:00,134.91,134.91,134.78,134.86,6134.0,125.2056,125.2056,125.0849,125.1592,6134.0
2019-08-12 14:10:00,134.84,134.94,134.8,134.85,7078.0,125.1406,125.2334,125.1035,125.1499,7078.0
2019-08-12 14:15:00,134.86,134.89,134.63,134.63,6360.0,125.1592,125.187,124.9457,124.9457,6360.0
2019-08-12 14:20:00,134.62,134.62,134.51,134.57,5437.0,124.9365,124.9365,124.8344,124.89,5437.0
2019-08-12 14:25:00,134.59,134.6,134.45,134.48,6452.0,124.9086,124.9179,124.7787,124.8065,6452.0
2019-08-12 14:30:00,134.48,134.6,134.46,134.54,9626.0,124.8065,124.9179,124.788,124.8622,9626.0
2019-08-12 14:35:00,134.53,134.58,134.45,134.49,7749.0,124.8529,124.8993,124.7787,124.8158,7749.0
2019-08-12 14:40:00,134.48,134.5,134.18,134.18,12286.0,124.8065,124.8251,124.5281,124.5281,12286.0
2019-08-12 14:45:00,134.21,134.38,134.18,134.34,5249.0,124.5559,124.7137,124.5281,124.6766,5249.0
2019-08-12 14:50:00,134.34,134.43,134.27,134.35,5125.0,124.6766,124.7601,124.6116,124.6859,5125.0
2019-08-12 14:55:00,134.35,134.55,134.32,134.46,12383.0,124.6859,124.8715,124.658,124.788,12383.0
2019-08-12 15:00:00,134.47,134.54,134.39,134.46,16058.0,124.7972,124.8622,124.723,124.788,16058.0
2019-08-12 15:05:00,134.47,134.56,134.41,134.52,4090.0,124.7972,124.8808,124.7416,124.8436,4090.0
2019-08-12 15:10:00,134.51,134.55,134.49,134.51,4401.0,124.8344,124.8715,124.8158,124.8344,4401.0
2019-08-12 15:15:00,134.51,134.68,134.51,134.6,7514.0,124.8344,124.9921,124.8344,124.9179,7514.0
2019-08-12 15:20:00,134.58,134.65,134.55,134.6,4003.0,124.8993,124.9643,124.8715,124.9179,4003.0
2019-08-12 15:25:00,134.6,134.76,134.58,134.74,5242.0,124.9179,125.0664,124.8993,125.0478,5242.0
2019-08-12 15:30:00,134.74,134.82,134.73,134.76,4400.0,125.0478,125.1221,125.0385,125.0664,4400.0
2019-08-12 15:35:00,134.78,134.87,134.73,134.87,2340.0,125.0849,125.1685,125.0385,125.1685,2340.0
2019-08-12 15:40:00,134.94,135.02,134.89,134.94,3000.0,125.2334,125.3077,125.187,125.2334,3000.0
2019-08-12 15:45:00,134.95,134.99,134.93,134.96,3535.0,125.2427,125.2798,125.2242,125.252,3535.0
2019-08-12 15:50:00,135.01,135.16,135.01,135.11,11863.0,125.2984,125.4376,125.2984,125.3912,11863.0
2019-08-12 15:55:00,135.13,135.28,134.91,134.97,27325.0,125.4098,125.549,125.2056,125.2613,27325.0
2019-08-13 09:30:00,134.14,134.14,133.0,134.0,29353.0,124.491,124.491,123.433,124.3611,29353.0
2019-08-13 09:35:00,133.96,134.69,133.94,134.57,10027.0,124.3239,125.0014,124.3054,124.89,10027.0
2019-08-13 09:40:00,134.59,134.61,134.26,134.32,3346.0,124.9086,124.9272,124.6023,124.658,3346.0
2019-08-13 09:45:00,134.34,136.93,134.28,136.44,14333.0,124.6766,127.0803,124.6209,126.6255,14333.0
2019-08-13 09:50:00,136.39,136.39,135.31,135.83,26882.0,126.5791,126.5791,125.5768,126.0594,26882.0
2019-08-13 09:55:00,135.84,137.34,135.84,137.26,26760.0,126.0687,127.4608,126.0687,127.3866,26760.0
2019-08-13 10:00:00,137.43,137.46,136.91,137.45,21336.0,127.5443,127.5722,127.0617,127.5629,21336.0
2019-08-13 10:05:00,137.39,137.49,136.72,136.99,17306.0,127.5072,127.6,126.8854,127.136,17306.0
2019-08-13 10:10:00,137.05,137.11,136.59,136.82,6716.0,127.1917,127.2473,126.7647,126.9782,6716.0
2019-08-13 10:15:00,136.86,137.29,136.86,137.29,8764.0,127.0153,127.4144,127.0153,127.4144,8764.0
2019-08-13 10:20:00,137.31,137.31,137.06,137.07,7736.0,127.433,127.433,127.2009,127.2102,7736.0
2019-08-13 10:25:00,137.13,137.39,137.05,137.22,13626.0,127.2659,127.5072,127.1917,127.3494,13626.0
2019-08-13 10:30:00,137.23,137.46,137.08,137.13,5625.0,127.3587,127.5722,127.2195,127.2659,5625.0
2019-08-13 10:35:00,137.21,137.24,137.03,137.15,4504.0,127.3401,127.368,127.1731,127.2845,4504.0
2019-08-13 10:40:00,137.07,137.09,136.84,136.88,8617.0,127.2102,127.2288,126.9968,127.0339,8617.0
2019-08-13 10:45:00,136.95,136.98,136.5,136.51,11116.0,127.0988,127.1267,126.6812,126.6905,11116.0
2019-08-13 10:50:00,136.5,136.5,136.12,136.22,11997.0,126.6812,126.6812,126.3286,126.4214,11997.0
2019-08-13 10:55:00,136.21,136.21,135.83,135.85,10340.0,126.4121,126.4121,126.0594,126.078,10340.0
2019-08-13 11:00:00,135.9,136.07,135.86,135.97,13889.0,126.1244,126.2822,126.0873,126.1893,13889.0
2019-08-13 11:05:00,135.93,135.99,135.88,135.94,6704.0,126.1522,126.2079,126.1058,126.1615,6704.0
2019-08-13 11:10:00,135.94,136.07,135.88,135.98,7354.0,126.1615,126.2822,126.1058,126.1986,7354.0
2019-08-13 11:15:00,136.01,136.01,135.44,135.52,5104.0,126.2265,126.2265,125.6975,125.7717,5104.0
2019-08-13 11:20:00,135.44,135.57,135.27,135.38,10333.0,125.6975,125.8181,125.5397,125.6418,10333.0
2019-08-13 11:25:00,135.35,135.5,135.23,135.42,8159.0,125.6139,125.7532,125.5026,125.6789,8159.0
2019-08-13 11:30:00,135.37,135.37,135.13,135.13,4421.0,125.6325,125.6325,125.4098,125.4098,4421.0
2019-08-13 11:35:00,135.21,135.45,135.19,135.4,5169.0,125.484,125.7067,125.4655,125.6603,5169.0
2019-08-13 11:40:00,135.39,135.58,135.37,135.58,6501.0,125.6511,125.8274,125.6325,125.8274,6501.0
2019-08-13 11:45:00,135.59,135.66,135.47,135.55,7261.0,125.8367,125.9016,125.7253,125.7996,7261.0
2019-08-13 11:50:00,135.57,135.57,135.38,135.5,2602.0,125.8181,125.8181,125.6418,125.7532,2602.0
2019-08-13 11:55:00,135.52,135.62,135.49,135.57,6187.0,125.7717,125.8645,125.7439,125.8181,6187.0
2019-08-13 12:00:00,135.6,135.75,135.5,135.59,4636.0,125.846,125.9852,125.7532,125.8367,4636.0
2019-08-13 12:05:00,135.53,135.59,135.48,135.51,5373.0,125.781,125.8367,125.7346,125.7624,5373.0
2019-08-13 12:10:00,135.57,136.01,135.57,136.0,18113.0,125.8181,126.2265,125.8181,126.2172,18113.0
2019-08-13 12:15:00,135.99,136.07,135.95,136.01,6842.0,126.2079,126.2822,126.1708,126.2265,6842.0
2019-08-13 12:20:00,136.03,136.31,135.92,136.04,69428.0,126.245,126.5049,126.1429,126.2543,69428.0
2019-08-13 12:25:00,136.04,136.1,135.96,135.97,5553.0,126.2543,126.31,126.1801,126.1893,5553.0
2019-08-13 12:30:00,135.87,135.92,135.79,135.83,3850.0,126.0965,126.1429,126.0223,126.0594,3850.0
2019-08-13 12:35:00,135.87,135.92,135.83,135.83,4076.0,126.0965,126.1429,126.0594,126.0594,4076.0
2019-08-13 12:40:00,135.83,135.89,135.71,135.73,5320.0,126.0594,126.1151,125.948,125.9666,5320.0
2019-08-13 12:45:00,135.73,135.82,135.62,135.62,6071.0,125.9666,126.0501,125.8645,125.8645,6071.0
2019-08-13 12:50:00,135.69,135.8,135.62,135.73,5094.0,125.9295,126.0316,125.8645,125.9666,5094.0
2019-08-13 12:55:00,135.73,135.74,135.52,135.7,3451.0,125.9666,125.9759,125.7717,125.9388,3451.0
2019-08-13 13:00:00,135.69,135.91,135.61,135.84,4848.0,125.9295,126.1337,125.8552,126.0687,4848.0
2019-08-13 13:05:00,135.84,135.95,135.83,135.86,3723.0,126.0687,126.1708,126.0594,126.0873,3723.0
2019-08-13 13:10:00,135.87,135.96,135.83,135.92,4327.0,126.0965,126.1801,126.0594,126.1429,4327.0
2019-08-13 13:15:00,135.93,135.95,135.51,135.6,8000.0,126.1522,126.1708,125.7624,125.846,8000.0
2019-08-13 13:20:00,135.58,135.8,135.55,135.64,5180.0,125.8274,126.0316,125.7996,125.8831,5180.0
2019-08-13 13:25:00,135.71,135.87,135.64,135.78,3600.0,125.948,126.0965,125.8831,126.013,3600.0
2019-08-13 13:30:00,135.82,135.93,135.78,135.93,3307.0,126.0501,126.1522,126.013,126.1522,3307.0
2019-08-13 13:35:00,135.93,136.0,135.7,135.7,17490.0,126.1522,126.2172,125.9388,125.9388,17490.0
2019-08-13 13:40:00,135.75,135.83,135.71,135.78,2900.0,125.9852,126.0594,125.948,126.013,2900.0
2019-08-13 13:45:00,135.78,135.88,135.71,135.75,8598.0,126.013,126.1058,125.948,125.9852,8598.0
2019-08-13 13:50:00,135.75,135.91,135.75,135.77,5159.0,125.9852,126.1337,125.9852,126.0037,5159.0
2019-08-13 13:55:00,135.8,135.88,135.73,135.79,4525.0,126.0316,126.1058,125.9666,126.0223,4525.0
2019-08-13 14:00:00,135.75,135.8,135.68,135.8,4400.0,125.9852,126.0316,125.9202,126.0316,4400.0
2019-08-13 14:05:00,135.77,135.8,135.74,135.74,3179.0,126.0037,126.0316,125.9759,125.9759,3179.0
2019-08-13 14:10:00,135.77,135.8,135.71,135.75,3170.0,126.0037,126.0316,125.948,125.9852,3170.0
2019-08-13 14:15:00,135.77,135.78,135.7,135.71,3418.0,126.0037,126.013,125.9388,125.948,3418.0
2019-08-13 14:20:00,135.74,135.79,135.52,135.56,8395.0,125.9759,126.0223,125.7717,125.8088,8395.0
2019-08-13 14:25:00,135.59,135.61,135.53,135.54,13008.0,125.8367,125.8552,125.781,125.7903,13008.0
2019-08-13 14:30:00,135.54,135.67,135.48,135.67,6054.0,125.7903,125.9109,125.7346,125.9109,6054.0
2019-08-13 14:35:00,135.72,135.72,135.57,135.65,3841.0,125.9573,125.9573,125.8181,125.8924,3841.0
2019-08-13 14:40:00,135.63,135.72,135.6,135.66,5454.0,125.8738,125.9573,125.846,125.9016,5454.0
2019-08-13 14:45:00,135.67,135.7,135.55,135.64,4985.0,125.9109,125.9388,125.7996,125.8831,4985.0
2019-08-13 14:50:00,135.61,135.7,135.56,135.59,6359.0,125.8552,125.9388,125.8088,125.8367,6359.0
2019-08-13 14:55:00,135.55,135.55,135.38,135.44,4812.0,125.7996,125.7996,125.6418,125.6975,4812.0
2019-08-13 15:00:00,135.43,135.57,135.4,135.42,5218.0,125.6882,125.8181,125.6603,125.6789,5218.0
2019-08-13 15:05:00,135.45,135.45,135.38,135.42,5402.0,125.7067,125.7067,125.6418,125.6789,5402.0
2019-08-13 15:10:00,135.45,135.47,135.32,135.35,6609.0,125.7067,125.7253,125.5861,125.6139,6609.0
2019-08-13 15:15:00,135.37,135.48,135.32,135.46,7165.0,125.6325,125.7346,125.5861,125.716,7165.0
2019-08-13 15:20:00,135.46,135.49,135.23,135.23,19436.0,125.716,125.7439,125.5026,125.5026,19436.0
2019-08-13 15:25:00,135.24,135.27,135.11,135.22,21375.0,125.5119,125.5397,125.3912,125.4933,21375.0
2019-08-13 15:30:00,135.22,135.29,135.15,135.2,10748.0,125.4933,125.5583,125.4283,125.4747,10748.0
2019-08-13 15:35:00,135.22,135.3,135.17,135.23,19866.0,125.4933,125.5675,125.4469,125.5026,19866.0
2019-08-13 15:40:00,135.25,135.27,135.04,135.06,15637.0,125.5211,125.5397,125.3262,125.3448,15637.0
2019-08-13 15:45:00,135.05,135.12,134.95,135.11,25213.0,125.3355,125.4005,125.2427,125.3912,25213.0
2019-08-13 15:50:00,135.15,135.24,135.07,135.19,39281.0,125.4283,125.5119,125.3541,125.4655,39281.0
2019-08-13 15:55:00,135.18,135.42,135.09,135.38,77118.0,125.4562,125.6789,125.3726,125.6418,77118.0
2019-08-14 09:30:00,134.31,135.11,133.39,135.09,50481.0,124.6488,125.3912,123.7949,125.3726,50481.0
2019-08-14 09:35:00,134.99,135.15,134.5,135.05,32324.0,125.2798,125.4283,124.8251,125.3355,32324.0
2019-08-14 09:40:00,134.95,135.25,134.81,134.81,19537.0,125.2427,125.5211,125.1128,125.1128,19537.0
2019-08-14 09:45:00,134.82,134.92,134.31,134.41,13066.0,125.1221,125.2149,124.6488,124.7416,13066.0
2019-08-14 09:50:00,134.29,134.52,134.17,134.47,10284.0,124.6302,124.8436,124.5188,124.7972,10284.0
2019-08-14 09:55:00,134.36,135.1,134.36,135.05,12645.0,124.6952,125.3819,124.6952,125.3355,12645.0
2019-08-14 10:00:00,135.03,135.13,134.72,134.85,14477.0,125.317,125.4098,125.0293,125.1499,14477.0
2019-08-14 10:05:00,134.84,135.2,134.81,135.2,22270.0,125.1406,125.4747,125.1128,125.4747,22270.0
2019-08-14 10:10:00,135.15,135.38,135.09,135.23,9793.0,125.4283,125.6418,125.3726,125.5026,9793.0
2019-08-14 10:15:00,135.31,135.56,135.2,135.23,6237.0,125.5768,125.8088,125.4747,125.5026,6237.0
2019-08-14 10:20:00,135.24,135.57,135.14,135.51,5153.0,125.5119,125.8181,125.419,125.7624,5153.0
2019-08-14 10:25:00,135.51,135.92,135.41,135.89,19374.0,125.7624,126.1429,125.6696,126.1151,19374.0
2019-08-14 10:30:00,135.89,135.89,135.65,135.83,19051.0,126.1151,126.1151,125.8924,126.0594,19051.0
2019-08-14 10:35:00,135.84,135.88,135.57,135.57,12013.0,126.0687,126.1058,125.8181,125.8181,12013.0
2019-08-14 10:40:00,135.56,135.64,135.36,135.63,11654.0,125.8088,125.8831,125.6232,125.8738,11654.0
2019-08-14 10:45:00,135.65,135.66,135.3,135.3,23264.0,125.8924,125.9016,125.5675,125.5675,23264.0
2019-08-14 10:50:00,135.25,135.41,135.17,135.23,6990.0,125.5211,125.6696,125.4469,125.5026,6990.0
2019-08-14 10:55:00,135.18,135.39,135.15,135.17,11739.0,125.4562,125.6511,125.4283,125.4469,11739.0
2019-08-14 11:00:00,135.18,135.36,135.13,135.17,23840.0,125.4562,125.6232,125.4098,125.4469,23840.0
2019-08-14 11:05:00,135.17,135.34,135.15,135.27,18572.0,125.4469,125.6047,125.4283,125.5397,18572.0
2019-08-14 11:10:00,135.3,135.3,134.99,135.12,16677.0,125.5675,125.5675,125.2798,125.4005,16677.0
2019-08-14 11:15:00,135.12,135.28,134.85,135.07,19868.0,125.4005,125.549,125.1499,125.3541,19868.0
2019-08-14 11:20:00,135.08,135.3,134.98,135.21,48197.0,125.3634,125.5675,125.2706,125.484,48197.0
2019-08-14 11:25:00,135.17,135.38,135.1,135.31,12525.0,125.4469,125.6418,125.3819,125.5768,12525.0
2019-08-14 11:30:00,135.31,135.47,135.3,135.35,5700.0,125.5768,125.7253,125.5675,125.6139,5700.0
2019-08-14 11:35:00,135.36,135.42,135.12,135.28,7756.0,125.6232,125.6789,125.4005,125.549,7756.0
2019-08-14 11:40:00,135.28,135.3,135.03,135.06,12689.0,125.549,125.5675,125.317,125.3448,12689.0
2019-08-14 11:45:00,134.97,134.97,134.74,134.88,6394.0,125.2613,125.2613,125.0478,125.1777,6394.0
2019-08-14 11:50:00,134.88,135.03,134.88,134.94,5341.0,125.1777,125.317,125.1777,125.2334,5341.0
2019-08-14 11:55:00,134.95,134.97,134.8,134.83,9910.0,125.2427,125.2613,125.1035,125.1313,9910.0
2019-08-14 12:00:00,134.87,134.87,134.67,134.77,13604.0,125.1685,125.1685,124.9829,125.0757,13604.0
2019-08-14 12:05:00,134.77,134.88,134.69,134.7,12901.0,125.0757,125.1777,125.0014,125.0107,12901.0
2019-08-14 12:10:00,134.74,134.87,134.62,134.75,7478.0,125.0478,125.1685,124.9365,125.0571,7478.0
2019-08-14 12:15:00,134.73,134.73,134.5,134.53,5315.0,125.0385,125.0385,124.8251,124.8529,5315.0
2019-08-14 12:20:00,134.48,134.57,134.34,134.45,7806.0,124.8065,124.89,124.6766,124.7787,7806.0
2019-08-14 12:25:00,134.47,134.47,134.11,134.31,7154.0,124.7972,124.7972,124.4631,124.6488,7154.0
2019-08-14 12:30:00,134.37,134.59,134.37,134.59,6047.0,124.7044,124.9086,124.7044,124.9086,6047.0
2019-08-14 12:35:00,134.53,134.71,134.4,134.56,10381.0,124.8529,125.02,124.7323,124.8808,10381.0
2019-08-14 12:40:00,134.52,134.55,134.42,134.51,6812.0,124.8436,124.8715,124.7508,124.8344,6812.0
2019-08-14 12:45:00,134.5,134.5,134.26,134.31,7452.0,124.8251,124.8251,124.6023,124.6488,7452.0
2019-08-14 12:50:00,134.26,134.33,134.16,134.19,7644.0,124.6023,124.6673,124.5095,124.5374,7644.0
2019-08-14 12:55:00,134.17,134.19,134.01,134.05,6723.0,124.5188,124.5374,124.3703,124.4075,6723.0
2019-08-14 13:00:00,134.07,134.26,133.97,134.2,6957.0,124.426,124.6023,124.3332,124.5467,6957.0
2019-08-14 13:05:00,134.17,134.26,134.08,134.23,5000.0,124.5188,124.6023,124.4353,124.5745,5000.0
2019-08-14 13:10:00,134.26,134.37,134.11,134.37,6063.0,124.6023,124.7044,124.4631,124.7044,6063.0
2019-08-14 13:15:00,134.33,134.4,134.13,134.13,9172.0,124.6673,124.7323,124.4817,124.4817,9172.0
2019-08-14 13:20:00,134.16,134.5,134.14,134.5,10201.0,124.5095,124.8251,124.491,124.8251,10201.0
2019-08-14 13:25:00,134.5,134.88,134.46,134.64,5101.0,124.8251,125.1777,124.788,124.955,5101.0
2019-08-14 13:30:00,134.65,134.76,134.53,134.64,5722.0,124.9643,125.0664,124.8529,124.955,5722.0
2019-08-14 13:35:00,134.64,134.9,134.64,134.8,3363.0,124.955,125.1963,124.955,125.1035,3363.0
2019-08-14 13:40:00,134.8,134.82,134.61,134.61,6410.0,125.1035,125.1221,124.9272,124.9272,6410.0
2019-08-14 13:45:00,134.63,134.92,134.54,134.9,12933.0,124.9457,125.2149,124.8622,125.1963,12933.0
2019-08-14 13:50:00,134.91,135.0,134.73,134.73,12651.0,125.2056,125.2891,125.0385,125.0385,12651.0
2019-08-14 13:55:00,134.77,134.8,134.64,134.74,6807.0,125.0757,125.1035,124.955,125.0478,6807.0
2019-08-14 14:00:00,134.78,134.83,134.61,134.65,5464.0,125.0849,125.1313,124.9272,124.9643,5464.0
2019-08-14 14:05:00,134.66,134.74,134.55,134.74,5135.0,124.9736,125.0478,124.8715,125.0478,5135.0
2019-08-14 14:10:00,134.75,134.93,134.74,134.78,4858.0,125.0571,125.2242,125.0478,125.0849,4858.0
2019-08-14 14:15:00,134.79,134.99,134.78,134.79,2960.0,125.0942,125.2798,125.0849,125.0942,2960.0
2019-08-14 14:20:00,134.76,134.77,134.56,134.56,6318.0,125.0664,125.0757,124.8808,124.8808,6318.0
2019-08-14 14:25:00,134.58,134.64,134.48,134.48,4649.0,124.8993,124.955,124.8065,124.8065,4649.0
2019-08-14 14:30:00,134.5,134.6,134.36,134.37,8286.0,124.8251,124.9179,124.6952,124.7044,8286.0
2019-08-14 14:35:00,134.4,134.47,134.25,134.29,5303.0,124.7323,124.7972,124.5931,124.6302,5303.0
2019-08-14 14:40:00,134.28,134.42,134.24,134.39,6821.0,124.6209,124.7508,124.5838,124.723,6821.0
2019-08-14 14:45:00,134.36,134.45,134.25,134.27,5100.0,124.6952,124.7787,124.5931,124.6116,5100.0
2019-08-14 14:50:00,134.27,134.36,134.24,134.31,7499.0,124.6116,124.6952,124.5838,124.6488,7499.0
2019-08-14 14:55:00,134.3,134.4,134.3,134.34,6979.0,124.6395,124.7323,124.6395,124.6766,6979.0
2019-08-14 15:00:00,134.32,134.8,134.27,134.71,11081.0,124.658,125.1035,124.6116,125.02,11081.0
2019-08-14 15:05:00,134.7,134.75,134.54,134.68,5638.0,125.0107,125.0571,124.8622,124.9921,5638.0
2019-08-14 15:10:00,134.65,134.78,134.54,134.57,10586.0,124.9643,125.0849,124.8622,124.89,10586.0
2019-08-14 15:15:00,134.56,134.56,134.36,134.36,7426.0,124.8808,124.8808,124.6952,124.6952,7426.0
2019-08-14 15:20:00,134.33,134.33,134.07,134.12,8925.0,124.6673,124.6673,124.426,124.4724,8925.0
2019-08-14 15:25:00,134.12,134.69,134.12,134.48,11944.0,124.4724,125.0014,124.4724,124.8065,11944.0
2019-08-14 15:30:00,134.42,134.42,134.07,134.3,13352.0,124.7508,124.7508,124.426,124.6395,13352.0
2019-08-14 15:35:00,134.28,134.3,134.03,134.17,12902.0,124.6209,124.6395,124.3889,124.5188,12902.0
2019-08-14 15:40:00,134.16,134.34,133.95,134.15,16283.0,124.5095,124.6766,124.3146,124.5003,16283.0
2019-08-14 15:45:00,134.21,134.36,134.07,134.07,15351.0,124.5559,124.6952,124.426,124.426,15351.0
2019-08-14 15:50:00,134.06,134.19,133.95,134.19,37755.0,124.4167,124.5374,124.3146,124.5374,37755.0
2019-08-14 15:55:00,134.18,134.18,133.81,133.85,69854.0,124.5281,124.5281,124.1847,124.2218,69854.0
2019-08-15 09:30:00,134.95,135.53,134.63,135.15,28110.0,125.2427,125.781,124.9457,125.4283,28110.0
2019-08-15 09:35:00,135.14,135.32,134.86,135.1,18378.0,125.419,125.5861,125.1592,125.3819,18378.0
2019-08-15 09:40:00,135.17,135.17,134.53,135.07,15954.0,125.4469,125.4469,124.8529,125.3541,15954.0
2019-08-15 09:45:00,135.07,135.47,135.01,135.43,18107.0,125.3541,125.7253,125.2984,125.6882,18107.0
2019-08-15 09:50:00,135.35,135.49,135.18,135.43,5531.0,125.6139,125.7439,125.4562,125.6882,5531.0
2019-08-15 09:55:00,135.47,135.82,135.36,135.39,10469.0,125.7253,126.0501,125.6232,125.6511,10469.0
2019-08-15 10:00:00,135.43,135.63,135.13,135.26,7927.0,125.6882,125.8738,125.4098,125.5304,7927.0
2019-08-15 10:05:00,135.19,135.22,134.86,135.01,5101.0,125.4655,125.4933,125.1592,125.2984,5101.0
2019-08-15 10:10:00,134.97,135.2,134.86,134.86,4200.0,125.2613,125.4747,125.1592,125.1592,4200.0
2019-08-15 10:15:00,134.89,134.98,134.44,134.64,4925.0,125.187,125.2706,124.7694,124.955,4925.0
2019-08-15 10:20:00,134.54,134.65,134.34,134.46,5048.0,124.8622,124.9643,124.6766,124.788,5048.0
2019-08-15 10:25:00,134.55,134.56,134.02,134.02,14704.0,124.8715,124.8808,124.3796,124.3796,14704.0
2019-08-15 10:30:00,134.0,134.15,133.78,134.13,27815.0,124.3611,124.5003,124.1569,124.4817,27815.0
2019-08-15 10:35:00,134.15,134.39,134.15,134.24,4746.0,124.5003,124.723,124.5003,124.5838,4746.0
2019-08-15 10:40:00,134.15,134.27,134.11,134.25,24903.0,124.5003,124.6116,124.4631,124.5931,24903.0
2019-08-15 10:45:00,134.28,134.41,133.98,134.17,15954.0,124.6209,124.7416,124.3425,124.5188,15954.0
2019-08-15 10:50:00,134.18,134.25,133.99,134.0,12694.0,124.5281,124.5931,124.3518,124.3611,12694.0
2019-08-15 10:55:00,133.96,134.21,133.95,133.96,12292.0,124.3239,124.5559,124.3146,124.3239,12292.0
2019-08-15 11:00:00,133.98,134.06,133.87,133.9,6583.0,124.3425,124.4167,124.2404,124.2682,6583.0
2019-08-15 11:05:00,133.85,133.99,133.68,133.76,9339.0,124.2218,124.3518,124.0641,124.1383,9339.0
2019-08-15 11:10:00,133.77,134.04,133.77,133.97,12271.0,124.1476,124.3982,124.1476,124.3332,12271.0
2019-08-15 11:15:00,133.96,134.06,133.9,133.91,8607.0,124.3239,124.4167,124.2682,124.2775,8607.0
2019-08-15 11:20:00,133.86,134.09,133.73,134.09,10826.0,124.2311,124.4446,124.1105,124.4446,10826.0
2019-08-15 11:25:00,134.06,134.09,133.94,133.98,8615.0,124.4167,124.4446,124.3054,124.3425,8615.0
2019-08-15 11:30:00,134.0,134.08,133.9,133.91,9604.0,124.3611,124.4353,124.2682,124.2775,9604.0
2019-08-15 11:35:00,133.92,134.04,133.92,134.03,8621.0,124.2868,124.3982,124.2868,124.3889,8621.0
2019-08-15 11:40:00,134.03,134.04,133.82,133.93,7450.0,124.3889,124.3982,124.194,124.2961,7450.0
2019-08-15 11:45:00,133.92,133.97,133.85,133.85,7653.0,124.2868,124.3332,124.2218,124.2218,7653.0
2019-08-15 11:50:00,133.85,133.94,133.82,133.82,5407.0,124.2218,124.3054,124.194,124.194,5407.0
2019-08-15 11:55:00,133.83,134.05,133.8,133.96,6957.0,124.2033,124.4075,124.1754,124.3239,6957.0
2019-08-15 12:00:00,133.95,134.01,133.91,134.0,5100.0,124.3146,124.3703,124.2775,124.3611,5100.0
2019-08-15 12:05:00,134.02,134.12,134.02,134.07,7702.0,124.3796,124.4724,124.3796,124.426,7702.0
2019-08-15 12:10:00,134.07,134.07,133.91,133.95,5821.0,124.426,124.426,124.2775,124.3146,5821.0
2019-08-15 12:15:00,133.98,134.05,133.88,133.99,5909.0,124.3425,124.4075,124.2497,124.3518,5909.0
2019-08-15 12:20:00,133.98,133.98,133.85,133.86,5464.0,124.3425,124.3425,124.2218,124.2311,5464.0
2019-08-15 12:25:00,133.85,133.96,133.85,133.91,6360.0,124.2218,124.3239,124.2218,124.2775,6360.0
2019-08-15 12:30:00,133.93,134.0,133.9,133.92,6669.0,124.2961,124.3611,124.2682,124.2868,6669.0
2019-08-15 12:35:00,133.95,133.99,133.78,133.81,9417.0,124.3146,124.3518,124.1569,124.1847,9417.0
2019-08-15 12:40:00,133.79,133.94,133.75,133.88,4991.0,124.1662,124.3054,124.129,124.2497,4991.0
2019-08-15 12:45:00,133.86,133.87,133.78,133.79,5497.0,124.2311,124.2404,124.1569,124.1662,5497.0
2019-08-15 12:50:00,133.81,133.84,133.64,133.69,6248.0,124.1847,124.2126,124.0269,124.0733,6248.0
2019-08-15 12:55:00,133.68,133.85,133.66,133.68,9835.0,124.0641,124.2218,124.0455,124.0641,9835.0
2019-08-15 13:00:00,133.69,133.88,133.69,133.88,5972.0,124.0733,124.2497,124.0733,124.2497,5972.0
2019-08-15 13:05:00,133.89,133.97,133.77,133.9,6369.0,124.259,124.3332,124.1476,124.2682,6369.0
2019-08-15 13:10:00,133.9,133.93,133.77,133.83,9349.0,124.2682,124.2961,124.1476,124.2033,9349.0
2019-08-15 13:15:00,133.83,133.9,133.79,133.86,8100.0,124.2033,124.2682,124.1662,124.2311,8100.0
2019-08-15 13:20:00,133.88,133.96,133.74,133.78,6680.0,124.2497,124.3239,124.1198,124.1569,6680.0
2019-08-15 13:25:00,133.79,133.79,133.52,133.53,7575.0,124.1662,124.1662,123.9156,123.9249,7575.0
2019-08-15 13:30:00,133.52,133.66,133.51,133.63,8902.0,123.9156,124.0455,123.9063,124.0177,8902.0
2019-08-15 13:35:00,133.61,133.63,133.26,133.32,9471.0,123.9991,124.0177,123.6743,123.73,9471.0
2019-08-15 13:40:00,133.33,133.36,133.15,133.28,8051.0,123.7392,123.7671,123.5722,123.6928,8051.0
2019-08-15 13:45:00,133.26,133.31,132.98,133.07,6972.0,123.6743,123.7207,123.4144,123.4979,6972.0
2019-08-15 13:50:00,133.12,133.17,132.82,133.01,10548.0,123.5444,123.5908,123.2659,123.4423,10548.0
2019-08-15 13:55:00,132.97,133.0,132.82,132.85,13492.0,123.4051,123.433,123.2659,123.2938,13492.0
2019-08-15 14:00:00,132.83,133.12,132.8,132.96,17552.0,123.2752,123.5444,123.2474,123.3959,17552.0
2019-08-15 14:05:00,132.94,133.18,132.88,133.07,16692.0,123.3773,123.6,123.3216,123.4979,16692.0
2019-08-15 14:10:00,133.08,133.46,133.05,133.13,23884.0,123.5072,123.8599,123.4794,123.5536,23884.0
2019-08-15 14:15:00,133.12,133.23,133.0,133.14,14782.0,123.5444,123.6464,123.433,123.5629,14782.0
2019-08-15 14:20:00,133.14,133.4,133.14,133.28,11465.0,123.5629,123.8042,123.5629,123.6928,11465.0
2019-08-15 14:25:00,133.3,133.4,133.21,133.24,13829.0,123.7114,123.8042,123.6279,123.6557,13829.0
2019-08-15 14:30:00,133.26,133.35,133.1,133.26,16973.0,123.6743,123.7578,123.5258,123.6743,16973.0
2019-08-15 14:35:00,133.28,133.28,133.05,133.14,12842.0,123.6928,123.6928,123.4794,123.5629,12842.0
2019-08-15 14:40:00,133.14,133.31,133.13,133.22,13872.0,123.5629,123.7207,123.5536,123.6372,13872.0
2019-08-15 14:45:00,133.21,133.25,133.07,133.2,14298.0,123.6279,123.665,123.4979,123.6186,14298.0
2019-08-15 14:50:00,133.19,133.27,133.07,133.25,18480.0,123.6093,123.6836,123.4979,123.665,18480.0
2019-08-15 14:55:00,133.22,133.29,133.14,133.19,13214.0,123.6372,123.7021,123.5629,123.6093,13214.0
2019-08-15 15:00:00,133.21,133.62,133.21,133.54,18099.0,123.6279,124.0084,123.6279,123.9341,18099.0
2019-08-15 15:05:00,133.57,133.64,133.41,133.46,20932.0,123.962,124.0269,123.8135,123.8599,20932.0
2019-08-15 15:10:00,133.45,133.55,133.31,133.51,18676.0,123.8506,123.9434,123.7207,123.9063,18676.0
2019-08-15 15:15:00,133.49,133.52,133.31,133.37,15397.0,123.8877,123.9156,123.7207,123.7764,15397.0
2019-08-15 15:20:00,133.37,133.44,133.31,133.33,12013.0,123.7764,123.8413,123.7207,123.7392,12013.0
2019-08-15 15:25:00,133.33,133.42,133.31,133.31,13911.0,123.7392,123.8228,123.7207,123.7207,13911.0
2019-08-15 15:30:00,133.3,133.5,133.29,133.42,26615.0,123.7114,123.897,123.7021,123.8228,26615.0
2019-08-15 15:35:00,133.43,133.7,133.42,133.7,14829.0,123.8321,124.0826,123.8228,124.0826,14829.0
2019-08-15 15:40:00,133.71,133.98,133.71,133.94,21295.0,124.0919,124.3425,124.0919,124.3054,21295.0
2019-08-15 15:45:00,133.94,134.05,133.87,133.93,19174.0,124.3054,124.4075,124.2404,124.2961,19174.0
2019-08-15 15:50:00,133.97,134.14,133.95,134.14,29556.0,124.3332,124.491,124.3146,124.491,29556.0
2019-08-15 15:55:00,134.13,134.16,133.77,133.82,55989.0,124.4817,124.5095,124.1476,124.194,55989.0
2019-08-16 09:30:00,134.47,134.9,134.22,134.69,54925.0,124.7972,125.1963,124.5652,125.0014,54925.0
2019-08-16 09:35:00,134.52,135.08,134.51,134.93,12506.0,124.8436,125.3634,124.8344,125.2242,12506.0
2019-08-16 09:40:00,134.94,135.17,134.83,135.15,6661.0,125.2334,125.4469,125.1313,125.4283,6661.0
2019-08-16 09:45:00,135.24,135.24,134.75,134.8,7887.0,125.5119,125.5119,125.0571,125.1035,7887.0
2019-08-16 09:50:00,134.82,135.39,134.82,135.39,9104.0,125.1221,125.6511,125.1221,125.6511,9104.0
2019-08-16 09:55:00,135.42,135.54,135.25,135.48,8240.0,125.6789,125.7903,125.5211,125.7346,8240.0
2019-08-16 10:00:00,135.48,135.57,135.33,135.41,8245.0,125.7346,125.8181,125.5954,125.6696,8245.0
2019-08-16 10:05:00,135.39,135.41,134.89,135.01,6664.0,125.6511,125.6696,125.187,125.2984,6664.0
2019-08-16 10:10:00,134.97,135.23,134.83,135.07,21565.0,125.2613,125.5026,125.1313,125.3541,21565.0
2019-08-16 10:15:00,135.12,135.3,135.08,135.12,3318.0,125.4005,125.5675,125.3634,125.4005,3318.0
2019-08-16 10:20:00,135.12,135.96,135.12,135.89,9984.0,125.4005,126.1801,125.4005,126.1151,9984.0
2019-08-16 10:25:00,135.89,135.96,135.81,135.81,14095.0,126.1151,126.1801,126.0409,126.0409,14095.0
2019-08-16 10:30:00,135.79,135.99,135.7,135.76,7819.0,126.0223,126.2079,125.9388,125.9944,7819.0
2019-08-16 10:35:00,135.79,135.85,135.6,135.68,2910.0,126.0223,126.078,125.846,125.9202,2910.0
2019-08-16 10:40:00,135.6,135.9,135.6,135.82,5635.0,125.846,126.1244,125.846,126.0501,5635.0
2019-08-16 10:45:00,135.83,135.89,135.75,135.8,4637.0,126.0594,126.1151,125.9852,126.0316,4637.0
2019-08-16 10:50:00,135.81,135.96,135.8,135.92,6823.0,126.0409,126.1801,126.0316,126.1429,6823.0
2019-08-16 10:55:00,135.93,136.08,135.91,136.05,7104.0,126.1522,126.2914,126.1337,126.2636,7104.0
2019-08-16 11:00:00,136.04,136.2,136.03,136.19,6593.0,126.2543,126.4028,126.245,126.3935,6593.0
2019-08-16 11:05:00,136.19,136.19,136.03,136.11,2539.0,126.3935,126.3935,126.245,126.3193,2539.0
2019-08-16 11:10:00,136.13,136.28,136.09,136.27,12267.0,126.3378,126.477,126.3007,126.4678,12267.0
2019-08-16 11:15:00,136.25,136.31,136.15,136.16,11863.0,126.4492,126.5049,126.3564,126.3657,11863.0
2019-08-16 11:20:00,136.11,136.37,136.11,136.28,9260.0,126.3193,126.5606,126.3193,126.477,9260.0
2019-08-16 11:25:00,136.32,136.42,136.15,136.2,9473.0,126.5142,126.607,126.3564,126.4028,9473.0
2019-08-16 11:30:00,136.2,136.37,136.16,136.25,38651.0,126.4028,126.5606,126.3657,126.4492,38651.0
2019-08-16 11:35:00,136.26,136.28,136.1,136.12,5989.0,126.4585,126.477,126.31,126.3286,5989.0
2019-08-16 11:40:00,136.14,136.17,136.09,136.14,6163.0,126.3471,126.375,126.3007,126.3471,6163.0
2019-08-16 11:45:00,136.11,136.17,136.01,136.14,5270.0,126.3193,126.375,126.2265,126.3471,5270.0
2019-08-16 11:50:00,136.17,136.42,136.17,136.26,8496.0,126.375,126.607,126.375,126.4585,8496.0
2019-08-16 11:55:00,136.23,136.34,136.18,136.18,5639.0,126.4306,126.5327,126.3842,126.3842,5639.0
2019-08-16 12:00:00,136.06,136.28,136.05,136.26,7295.0,126.2729,126.477,126.2636,126.4585,7295.0
2019-08-16 12:05:00,136.28,136.31,136.16,136.2,7662.0,126.477,126.5049,126.3657,126.4028,7662.0
2019-08-16 12:10:00,136.21,136.21,136.09,136.16,4000.0,126.4121,126.4121,126.3007,126.3657,4000.0
2019-08-16 12:15:00,136.16,136.27,136.1,136.24,6670.0,126.3657,126.4678,126.31,126.4399,6670.0
2019-08-16 12:20:00,136.26,136.37,136.19,136.25,7310.0,126.4585,126.5606,126.3935,126.4492,7310.0
2019-08-16 12:25:00,136.3,136.43,136.3,136.43,4726.0,126.4956,126.6163,126.4956,126.6163,4726.0
2019-08-16 12:30:00,136.38,136.41,136.27,136.28,5046.0,126.5699,126.5977,126.4678,126.477,5046.0
2019-08-16 12:35:00,136.26,136.28,135.88,135.89,7439.0,126.4585,126.477,126.1058,126.1151,7439.0
2019-08-16 12:40:00,135.89,136.01,135.78,135.94,10692.0,126.1151,126.2265,126.013,126.1615,10692.0
2019-08-16 12:45:00,135.97,135.97,135.82,135.82,1938.0,126.1893,126.1893,126.0501,126.0501,1938.0
2019-08-16 12:50:00,135.87,136.04,135.87,136.04,4657.0,126.0965,126.2543,126.0965,126.2543,4657.0
2019-08-16 12:55:00,136.04,136.08,136.03,136.04,5390.0,126.2543,126.2914,126.245,126.2543,5390.0
2019-08-16 13:00:00,136.1,136.13,136.09,136.13,2448.0,126.31,126.3378,126.3007,126.3378,2448.0
2019-08-16 13:05:00,136.13,136.17,136.09,136.15,4140.0,126.3378,126.375,126.3007,126.3564,4140.0
2019-08-16 13:10:00,136.13,136.2,136.13,136.19,2877.0,126.3378,126.4028,126.3378,126.3935,2877.0
2019-08-16 13:15:00,136.21,136.28,136.1,136.14,15154.0,126.4121,126.477,126.31,126.3471,15154.0
2019-08-16 13:20:00,136.11,136.19,136.11,136.19,3447.0,126.3193,126.3935,126.3193,126.3935,3447.0
2019-08-16 13:25:00,136.15,136.24,136.12,136.15,6432.0,126.3564,126.4399,126.3286,126.3564,6432.0
2019-08-16 13:30:00,136.18,136.19,136.1,136.15,4276.0,126.3842,126.3935,126.31,126.3564,4276.0
2019-08-16 13:35:00,136.15,136.27,136.12,136.19,6705.0,126.3564,126.4678,126.3286,126.3935,6705.0
2019-08-16 13:40:00,136.2,136.28,136.2,136.26,4667.0,126.4028,126.477,126.4028,126.4585,4667.0
2019-08-16 13:45:00,136.26,136.26,136.18,136.24,5630.0,126.4585,126.4585,126.3842,126.4399,5630.0
2019-08-16 13:50:00,136.23,136.29,136.22,136.28,3940.0,126.4306,126.4863,126.4214,126.477,3940.0
2019-08-16 13:55:00,136.29,136.3,136.12,136.12,6205.0,126.4863,126.4956,126.3286,126.3286,6205.0
2019-08-16 14:00:00,136.13,136.19,136.11,136.16,8517.0,126.3378,126.3935,126.3193,126.3657,8517.0
2019-08-16 14:05:00,136.1,136.11,136.02,136.02,5023.0,126.31,126.3193,126.2357,126.2357,5023.0
2019-08-16 14:10:00,136.0,136.11,135.98,136.04,6433.0,126.2172,126.3193,126.1986,126.2543,6433.0
2019-08-16 14:15:00,136.08,136.18,136.05,136.05,4451.0,126.2914,126.3842,126.2636,126.2636,4451.0
2019-08-16 14:20:00,136.09,136.22,136.09,136.15,5077.0,126.3007,126.4214,126.3007,126.3564,5077.0
2019-08-16 14:25:00,136.09,136.17,135.97,136.01,11013.0,126.3007,126.375,126.1893,126.2265,11013.0
2019-08-16 14:30:00,136.01,136.08,135.98,136.04,5776.0,126.2265,126.2914,126.1986,126.2543,5776.0
2019-08-16 14:35:00,136.05,136.06,135.83,135.86,6785.0,126.2636,126.2729,126.0594,126.0873,6785.0
2019-08-16 14:40:00,135.86,135.9,135.85,135.89,3955.0,126.0873,126.1244,126.078,126.1151,3955.0
2019-08-16 14:45:00,135.88,136.05,135.88,136.05,4240.0,126.1058,126.2636,126.1058,126.2636,4240.0
2019-08-16 14:50:00,136.07,136.14,136.01,136.07,6159.0,126.2822,126.3471,126.2265,126.2822,6159.0
2019-08-16 14:55:00,136.06,136.09,135.96,135.99,8787.0,126.2729,126.3007,126.1801,126.2079,8787.0
2019-08-16 15:00:00,135.99,136.02,135.89,135.89,6587.0,126.2079,126.2357,126.1151,126.1151,6587.0
2019-08-16 15:05:00,135.9,135.93,135.85,135.89,4755.0,126.1244,126.1522,126.078,126.1151,4755.0
2019-08-16 15:10:00,135.92,135.93,135.85,135.9,5055.0,126.1429,126.1522,126.078,126.1244,5055.0
2019-08-16 15:15:00,135.89,135.9,135.81,135.85,6710.0,126.1151,126.1244,126.0409,126.078,6710.0
2019-08-16 15:20:00,135.87,135.91,135.79,135.84,7096.0,126.0965,126.1337,126.0223,126.0687,7096.0
2019-08-16 15:25:00,135.84,135.95,135.84,135.94,6002.0,126.0687,126.1708,126.0687,126.1615,6002.0
2019-08-16 15:30:00,135.93,135.96,135.81,135.83,7323.0,126.1522,126.1801,126.0409,126.0594,7323.0
2019-08-16 15:35:00,135.85,135.94,135.81,135.92,13623.0,126.078,126.1615,126.0409,126.1429,13623.0
2019-08-16 15:40:00,135.92,136.16,135.9,136.13,16650.0,126.1429,126.3657,126.1244,126.3378,16650.0
2019-08-16 15:45:00,136.11,136.18,135.99,136.18,27040.0,126.3193,126.3842,126.2079,126.3842,27040.0
2019-08-16 15:50:00,136.15,136.37,136.08,136.23,31437.0,126.3564,126.5606,126.2914,126.4306,31437.0
2019-08-16 15:55:00,136.23,136.28,135.85,135.9,59970.0,126.4306,126.477,126.078,126.1244,59970.0
2019-08-19 09:30:00,137.89,138.57,137.55,137.56,48578.0,127.9712,128.6023,127.6557,127.665,48578.0
2019-08-19 09:35:00,137.64,137.98,137.59,137.79,30372.0,127.7392,128.0548,127.6928,127.8784,30372.0
2019-08-19 09:40:00,137.78,137.79,136.45,136.45,82035.0,127.8691,127.8784,126.6348,126.6348,82035.0
2019-08-19 09:45:00,136.44,136.48,135.66,136.48,19545.0,126.6255,126.6627,125.9016,126.6627,19545.0
2019-08-19 09:50:00,136.42,136.93,136.42,136.91,5910.0,126.607,127.0803,126.607,127.0617,5910.0
2019-08-19 09:55:00,136.91,137.19,136.75,137.05,13690.0,127.0617,127.3216,126.9132,127.1917,13690.0
2019-08-19 10:00:00,137.03,137.34,137.02,137.32,9819.0,127.1731,127.4608,127.1638,127.4422,9819.0
2019-08-19 10:05:00,137.35,137.5,137.31,137.31,10474.0,127.4701,127.6093,127.433,127.433,10474.0
2019-08-19 10:10:00,137.31,137.54,137.15,137.54,9792.0,127.433,127.6464,127.2845,127.6464,9792.0
2019-08-19 10:15:00,137.49,137.6,137.41,137.46,7908.0,127.6,127.7021,127.5258,127.5722,7908.0
2019-08-19 10:20:00,137.49,137.77,137.42,137.77,13048.0,127.6,127.8599,127.535,127.8599,13048.0
2019-08-19 10:25:00,137.74,137.93,137.68,137.86,9488.0,127.832,128.0084,127.7763,127.9434,9488.0
2019-08-19 10:30:00,137.85,138.09,137.77,138.05,9199.0,127.9341,128.1568,127.8599,128.1197,9199.0
2019-08-19 10:35:00,137.97,138.38,137.93,138.23,25947.0,128.0455,128.426,128.0084,128.2868,25947.0
2019-08-19 10:40:00,138.23,138.25,137.93,138.01,7767.0,128.2868,128.3053,128.0084,128.0826,7767.0
2019-08-19 10:45:00,138.03,138.37,138.0,138.34,7283.0,128.1012,128.4167,128.0733,128.3889,7283.0
2019-08-19 10:50:00,138.33,138.33,138.09,138.14,12948.0,128.3796,128.3796,128.1568,128.2032,12948.0
2019-08-19 10:55:00,138.1,138.2,138.01,138.2,6926.0,128.1661,128.2589,128.0826,128.2589,6926.0
2019-08-19 11:00:00,138.19,138.33,138.16,138.26,8547.0,128.2497,128.3796,128.2218,128.3146,8547.0
2019-08-19 11:05:00,138.27,138.55,138.26,138.46,19509.0,128.3239,128.5838,128.3146,128.5002,19509.0
2019-08-19 11:10:00,138.46,138.49,138.23,138.24,10751.0,128.5002,128.5281,128.2868,128.2961,10751.0
2019-08-19 11:15:00,138.26,138.51,138.23,138.3,13777.0,128.3146,128.5466,128.2868,128.3517,13777.0
2019-08-19 11:20:00,138.28,138.43,138.23,138.32,8305.0,128.3332,128.4724,128.2868,128.3703,8305.0
2019-08-19 11:25:00,138.33,138.49,138.3,138.41,18593.0,128.3796,128.5281,128.3517,128.4538,18593.0
2019-08-19 11:30:00,138.41,138.66,138.37,138.61,16681.0,128.4538,128.6858,128.4167,128.6394,16681.0
2019-08-19 11:35:00,138.58,138.67,138.49,138.53,9106.0,128.6116,128.6951,128.5281,128.5652,9106.0
2019-08-19 11:40:00,138.53,138.65,138.49,138.6,9013.0,128.5652,128.6766,128.5281,128.6302,9013.0
2019-08-19 11:45:00,138.65,138.65,138.42,138.45,9939.0,128.6766,128.6766,128.4631,128.491,9939.0
2019-08-19 11:50:00,138.45,138.48,138.16,138.16,5851.0,128.491,128.5188,128.2218,128.2218,5851.0
2019-08-19 11:55:00,138.18,138.38,138.15,138.36,10769.0,128.2404,128.426,128.2125,128.4074,10769.0
2019-08-19 12:00:00,138.34,138.45,138.29,138.37,6191.0,128.3889,128.491,128.3425,128.4167,6191.0
2019-08-19 12:05:00,138.35,138.39,138.23,138.25,4561.0,128.3981,128.4353,128.2868,128.3053,4561.0
2019-08-19 12:10:00,138.25,138.38,138.19,138.35,13131.0,128.3053,128.426,128.2497,128.3981,13131.0
2019-08-19 12:15:00,138.38,138.39,138.29,138.3,6660.0,128.426,128.4353,128.3425,128.3517,6660.0
2019-08-19 12:20:00,138.29,138.35,138.28,138.3,11080.0,128.3425,128.3981,128.3332,128.3517,11080.0
2019-08-19 12:25:00,138.31,138.46,138.27,138.43,9769.0,128.361,128.5002,128.3239,128.4724,9769.0
2019-08-19 12:30:00,138.42,138.42,138.29,138.4,7013.0,128.4631,128.4631,128.3425,128.4445,7013.0
2019-08-19 12:35:00,138.42,138.6,138.41,138.5,8369.0,128.4631,128.6302,128.4538,128.5374,8369.0
2019-08-19 12:40:00,138.5,138.53,138.42,138.46,6204.0,128.5374,128.5652,128.4631,128.5002,6204.0
2019-08-19 12:45:00,138.44,138.64,138.42,138.64,10736.0,128.4817,128.6673,128.4631,128.6673,10736.0
2019-08-19 12:50:00,138.66,138.67,138.53,138.56,5120.0,128.6858,128.6951,128.5652,128.593,5120.0
2019-08-19 12:55:00,138.59,138.65,138.57,138.65,3318.0,128.6209,128.6766,128.6023,128.6766,3318.0
2019-08-19 13:00:00,138.61,138.67,138.61,138.61,3152.0,128.6394,128.6951,128.6394,128.6394,3152.0
2019-08-19 13:05:00,138.63,138.71,138.58,138.67,4888.0,128.658,128.7322,128.6116,128.6951,4888.0
2019-08-19 13:10:00,138.7,138.79,138.68,138.77,6543.0,128.723,128.8065,128.7044,128.7879,6543.0
2019-08-19 13:15:00,138.76,138.87,138.75,138.8,10550.0,128.7787,128.8807,128.7694,128.8158,10550.0
2019-08-19 13:20:00,138.84,138.89,138.74,138.74,5880.0,128.8529,128.8993,128.7601,128.7601,5880.0
2019-08-19 13:25:00,138.73,138.77,138.68,138.75,2726.0,128.7508,128.7879,128.7044,128.7694,2726.0
2019-08-19 13:30:00,138.77,138.77,138.57,138.63,11977.0,128.7879,128.7879,128.6023,128.658,11977.0
2019-08-19 13:35:00,138.65,138.73,138.63,138.69,3700.0,128.6766,128.7508,128.658,128.7137,3700.0
2019-08-19 13:40:00,138.71,138.73,138.66,138.7,4175.0,128.7322,128.7508,128.6858,128.723,4175.0
2019-08-19 13:45:00,138.7,138.7,138.6,138.65,4225.0,128.723,128.723,128.6302,128.6766,4225.0
2019-08-19 13:50:00,138.66,138.77,138.66,138.73,3797.0,128.6858,128.7879,128.6858,128.7508,3797.0
2019-08-19 13:55:00,138.71,138.8,138.7,138.78,4378.0,128.7322,128.8158,128.723,128.7972,4378.0
2019-08-19 14:00:00,138.76,138.81,138.7,138.81,4126.0,128.7787,128.8251,128.723,128.8251,4126.0
2019-08-19 14:05:00,138.8,138.81,138.7,138.77,4166.0,128.8158,128.8251,128.723,128.7879,4166.0
2019-08-19 14:10:00,138.75,138.81,138.69,138.81,7439.0,128.7694,128.8251,128.7137,128.8251,7439.0
2019-08-19 14:15:00,138.81,138.85,138.75,138.78,5706.0,128.8251,128.8622,128.7694,128.7972,5706.0
2019-08-19 14:20:00,138.77,138.77,138.68,138.68,9723.0,128.7879,128.7879,128.7044,128.7044,9723.0
2019-08-19 14:25:00,138.69,138.77,138.55,138.55,17535.0,128.7137,128.7879,128.5838,128.5838,17535.0
2019-08-19 14:30:00,138.55,138.58,138.32,138.35,15709.0,128.5838,128.6116,128.3703,128.3981,15709.0
2019-08-19 14:35:00,138.32,138.5,138.3,138.5,10055.0,128.3703,128.5374,128.3517,128.5374,10055.0
2019-08-19 14:40:00,138.51,138.51,138.35,138.42,11689.0,128.5466,128.5466,128.3981,128.4631,11689.0
2019-08-19 14:45:00,138.42,138.43,138.32,138.35,7757.0,128.4631,128.4724,128.3703,128.3981,7757.0
2019-08-19 14:50:00,138.34,138.52,138.31,138.52,10732.0,128.3889,128.5559,128.361,128.5559,10732.0
2019-08-19 14:55:00,138.51,138.51,138.35,138.42,14684.0,128.5466,128.5466,128.3981,128.4631,14684.0
2019-08-19 15:00:00,138.42,138.43,138.3,138.33,11811.0,128.4631,128.4724,128.3517,128.3796,11811.0
2019-08-19 15:05:00,138.32,138.44,138.29,138.41,10173.0,128.3703,128.4817,128.3425,128.4538,10173.0
2019-08-19 15:10:00,138.41,138.41,138.31,138.38,14079.0,128.4538,128.4538,128.361,128.426,14079.0
2019-08-19 15:15:00,138.37,138.46,138.33,138.34,9712.0,128.4167,128.5002,128.3796,128.3889,9712.0
2019-08-19 15:20:00,138.34,138.46,138.31,138.42,15150.0,128.3889,128.5002,128.361,128.4631,15150.0
2019-08-19 15:25:00,138.47,138.49,138.31,138.46,22197.0,128.5095,128.5281,128.361,128.5002,22197.0
2019-08-19 15:30:00,138.47,138.47,138.3,138.41,22946.0,128.5095,128.5095,128.3517,128.4538,22946.0
2019-08-19 15:35:00,138.42,138.46,138.29,138.39,32157.0,128.4631,128.5002,128.3425,128.4353,32157.0
2019-08-19 15:40:00,138.39,138.69,138.38,138.43,41557.0,128.4353,128.7137,128.426,128.4724,41557.0
2019-08-19 15:45:00,138.42,138.46,138.25,138.46,34175.0,128.4631,128.5002,128.3053,128.5002,34175.0
2019-08-19 15:50:00,138.46,138.51,138.27,138.3,56943.0,128.5002,128.5466,128.3239,128.3517,56943.0
2019-08-19 15:55:00,138.3,138.4,138.05,138.14,114713.0,128.3517,128.4445,128.1197,128.2032,114713.0
2019-08-20 09:30:00,137.88,138.05,137.66,137.84,29736.0,127.962,128.1197,127.7578,127.9248,29736.0
2019-08-20 09:35:00,137.81,137.81,137.23,137.53,11541.0,127.897,127.897,127.3587,127.6371,11541.0
2019-08-20 09:40:00,137.45,137.45,137.14,137.41,9260.0,127.5629,127.5629,127.2752,127.5258,9260.0
2019-08-20 09:45:00,137.36,137.36,136.55,136.74,12058.0,127.4794,127.4794,126.7276,126.904,12058.0
2019-08-20 09:50:00,136.74,136.98,136.61,136.92,12654.0,126.904,127.1267,126.7833,127.071,12654.0
2019-08-20 09:55:00,136.86,136.88,136.63,136.67,14559.0,127.0153,127.0339,126.8019,126.839,14559.0
2019-08-20 10:00:00,136.69,137.21,136.6,137.21,14857.0,126.8576,127.3401,126.774,127.3401,14857.0
2019-08-20 10:05:00,137.14,137.49,137.07,137.34,7502.0,127.2752,127.6,127.2102,127.4608,7502.0
2019-08-20 10:10:00,137.29,137.39,137.0,137.09,6486.0,127.4144,127.5072,127.1453,127.2288,6486.0
2019-08-20 10:15:00,137.01,137.42,137.01,137.28,10533.0,127.1545,127.535,127.1545,127.4051,10533.0
2019-08-20 10:20:00,137.28,137.51,137.26,137.33,12322.0,127.4051,127.6186,127.3866,127.4515,12322.0
2019-08-20 10:25:00,137.28,137.34,137.12,137.3,8676.0,127.4051,127.4608,127.2566,127.4237,8676.0
2019-08-20 10:30:00,137.28,137.28,137.11,137.17,7155.0,127.4051,127.4051,127.2473,127.303,7155.0
2019-08-20 10:35:00,137.16,137.25,137.08,137.13,4920.0,127.2937,127.3773,127.2195,127.2659,4920.0
2019-08-20 10:40:00,137.08,137.29,136.96,137.28,10169.0,127.2195,127.4144,127.1081,127.4051,10169.0
2019-08-20 10:45:00,137.29,137.42,137.14,137.36,14870.0,127.4144,127.535,127.2752,127.4794,14870.0
2019-08-20 10:50:00,137.3,137.75,137.3,137.71,16607.0,127.4237,127.8413,127.4237,127.8042,16607.0
2019-08-20 10:55:00,137.72,138.01,137.71,137.94,10320.0,127.8135,128.0826,127.8042,128.0176,10320.0
2019-08-20 11:00:00,137.94,138.2,137.89,138.19,14624.0,128.0176,128.2589,127.9712,128.2497,14624.0
2019-08-20 11:05:00,138.2,138.26,138.04,138.12,22952.0,128.2589,128.3146,128.1104,128.1847,22952.0
2019-08-20 11:10:00,138.12,138.23,138.1,138.17,9334.0,128.1847,128.2868,128.1661,128.2311,9334.0
2019-08-20 11:15:00,138.18,138.52,138.17,138.52,19359.0,128.2404,128.5559,128.2311,128.5559,19359.0
2019-08-20 11:20:00,138.55,138.69,138.51,138.61,14817.0,128.5838,128.7137,128.5466,128.6394,14817.0
2019-08-20 11:25:00,138.64,138.64,138.36,138.4,9790.0,128.6673,128.6673,128.4074,128.4445,9790.0
2019-08-20 11:30:00,138.4,138.4,138.19,138.4,5449.0,128.4445,128.4445,128.2497,128.4445,5449.0
2019-08-20 11:35:00,138.33,138.36,138.16,138.18,4112.0,128.3796,128.4074,128.2218,128.2404,4112.0
2019-08-20 11:40:00,138.2,138.23,138.04,138.05,5884.0,128.2589,128.2868,128.1104,128.1197,5884.0
2019-08-20 11:45:00,138.06,138.11,137.99,138.02,6346.0,128.129,128.1754,128.064,128.0919,6346.0
2019-08-20 11:50:00,138.0,138.05,137.96,138.01,4506.0,128.0733,128.1197,128.0362,128.0826,4506.0
2019-08-20 11:55:00,137.98,138.13,137.98,138.09,4998.0,128.0548,128.194,128.0548,128.1568,4998.0
2019-08-20 12:00:00,138.06,138.32,138.06,138.23,5121.0,128.129,128.3703,128.129,128.2868,5121.0
2019-08-20 12:05:00,138.21,138.28,138.15,138.16,3768.0,128.2682,128.3332,128.2125,128.2218,3768.0
2019-08-20 12:10:00,138.16,138.33,138.15,138.32,4631.0,128.2218,128.3796,128.2125,128.3703,4631.0
2019-08-20 12:15:00,138.34,138.52,138.33,138.38,5088.0,128.3889,128.5559,128.3796,128.426,5088.0
2019-08-20 12:20:00,138.37,138.38,138.23,138.23,3580.0,128.4167,128.426,128.2868,128.2868,3580.0
2019-08-20 12:25:00,138.19,138.21,138.03,138.03,3035.0,128.2497,128.2682,128.1012,128.1012,3035.0
2019-08-20 12:30:00,138.02,138.13,137.98,138.0,5200.0,128.0919,128.194,128.0548,128.0733,5200.0
2019-08-20 12:35:00,138.04,138.05,137.92,137.98,3545.0,128.1104,128.1197,127.9991,128.0548,3545.0
2019-08-20 12:40:00,137.96,138.05,137.9,137.9,2435.0,128.0362,128.1197,127.9805,127.9805,2435.0
2019-08-20 12:45:00,137.94,138.1,137.93,138.03,3851.0,128.0176,128.1661,128.0084,128.1012,3851.0
2019-08-20 12:50:00,138.0,138.0,137.93,137.98,3754.0,128.0733,128.0733,128.0084,128.0548,3754.0
2019-08-20 12:55:00,137.93,138.09,137.91,138.08,4328.0,128.0084,128.1568,127.9898,128.1476,4328.0
2019-08-20 13:00:00,138.06,138.16,138.02,138.13,3838.0,128.129,128.2218,128.0919,128.194,3838.0
2019-08-20 13:05:00,138.12,138.19,138.09,138.18,4014.0,128.1847,128.2497,128.1568,128.2404,4014.0
2019-08-20 13:10:00,138.22,138.23,138.1,138.15,3457.0,128.2775,128.2868,128.1661,128.2125,3457.0
2019-08-20 13:15:00,138.14,138.15,138.09,138.1,4429.0,128.2032,128.2125,128.1568,128.1661,4429.0
2019-08-20 13:20:00,138.09,138.1,138.02,138.02,3946.0,128.1568,128.1661,128.0919,128.0919,3946.0
2019-08-20 13:25:00,138.0,138.01,137.91,137.97,5839.0,128.0733,128.0826,127.9898,128.0455,5839.0
2019-08-20 13:30:00,137.98,138.11,137.85,137.86,7222.0,128.0548,128.1754,127.9341,127.9434,7222.0
2019-08-20 13:35:00,137.78,137.86,137.66,137.83,5229.0,127.8691,127.9434,127.7578,127.9155,5229.0
2019-08-20 13:40:00,137.84,138.06,137.84,137.98,6378.0,127.9248,128.129,127.9248,128.0548,6378.0
2019-08-20 13:45:00,137.95,138.02,137.87,137.87,4232.0,128.0269,128.0919,127.9527,127.9527,4232.0
2019-08-20 13:50:00,137.9,138.01,137.86,137.93,7467.0,127.9805,128.0826,127.9434,128.0084,7467.0
2019-08-20 13:55:00,137.92,137.98,137.87,137.93,6715.0,127.9991,128.0548,127.9527,128.0084,6715.0
2019-08-20 14:00:00,137.92,137.92,137.64,137.71,4536.0,127.9991,127.9991,127.7392,127.8042,4536.0
2019-08-20 14:05:00,137.67,137.72,137.43,137.43,4310.0,127.7671,127.8135,127.5443,127.5443,4310.0
2019-08-20 14:10:00,137.42,137.6,137.42,137.51,6476.0,127.535,127.7021,127.535,127.6186,6476.0
2019-08-20 14:15:00,137.56,137.68,137.5,137.67,7585.0,127.665,127.7763,127.6093,127.7671,7585.0
2019-08-20 14:20:00,137.63,137.65,137.44,137.59,5678.0,127.7299,127.7485,127.5536,127.6928,5678.0
2019-08-20 14:25:00,137.59,137.63,137.5,137.57,6154.0,127.6928,127.7299,127.6093,127.6743,6154.0
2019-08-20 14:30:00,137.56,137.72,137.55,137.6,3808.0,127.665,127.8135,127.6557,127.7021,3808.0
2019-08-20 14:35:00,137.61,137.73,137.61,137.68,5068.0,127.7114,127.8227,127.7114,127.7763,5068.0
2019-08-20 14:40:00,137.67,137.67,137.5,137.52,6891.0,127.7671,127.7671,127.6093,127.6278,6891.0
2019-08-20 14:45:00,137.55,137.71,137.54,137.64,4439.0,127.6557,127.8042,127.6464,127.7392,4439.0
2019-08-20 14:50:00,137.59,137.65,137.52,137.52,5179.0,127.6928,127.7485,127.6278,127.6278,5179.0
2019-08-20 14:55:00,137.6,137.63,137.47,137.62,5715.0,127.7021,127.7299,127.5814,127.7207,5715.0
2019-08-20 15:00:00,137.61,137.61,137.48,137.5,5572.0,127.7114,127.7114,127.5907,127.6093,5572.0
2019-08-20 15:05:00,137.51,137.66,137.51,137.56,8802.0,127.6186,127.7578,127.6186,127.665,8802.0
2019-08-20 15:10:00,137.55,137.58,137.47,137.49,17573.0,127.6557,127.6835,127.5814,127.6,17573.0
2019-08-20 15:15:00,137.5,137.56,137.38,137.39,10972.0,127.6093,127.665,127.4979,127.5072,10972.0
2019-08-20 15:20:00,137.41,137.47,137.39,137.46,4919.0,127.5258,127.5814,127.5072,127.5722,4919.0
2019-08-20 15:25:00,137.48,137.53,137.42,137.52,8313.0,127.5907,127.6371,127.535,127.6278,8313.0
2019-08-20 15:30:00,137.52,137.52,137.42,137.49,9721.0,127.6278,127.6278,127.535,127.6,9721.0
2019-08-20 15:35:00,137.47,137.47,137.34,137.38,12014.0,127.5814,127.5814,127.4608,127.4979,12014.0
2019-08-20 15:40:00,137.41,137.48,137.33,137.48,11988.0,127.5258,127.5907,127.4515,127.5907,11988.0
2019-08-20 15:45:00,137.5,137.5,137.37,137.37,12122.0,127.6093,127.6093,127.4886,127.4886,12122.0
2019-08-20 15:50:00,137.41,137.52,137.37,137.4,29451.0,127.5258,127.6278,127.4886,127.5165,29451.0
2019-08-20 15:55:00,137.4,137.4,137.09,137.24,49286.0,127.5165,127.5165,127.2288,127.368,49286.0
2019-08-21 09:30:00,139.96,140.34,139.01,140.34,36315.0,129.8923,130.245,129.0107,130.245,36315.0
2019-08-21 09:35:00,140.2,140.37,138.69,138.71,32418.0,130.1151,130.2728,128.7137,128.7322,32418.0
2019-08-21 09:40:00,138.7,138.99,138.09,138.59,36649.0,128.723,128.9921,128.1568,128.6209,36649.0
2019-08-21 09:45:00,138.53,138.96,138.5,138.75,22161.0,128.5652,128.9643,128.5374,128.7694,22161.0
2019-08-21 09:50:00,138.83,138.99,138.37,138.64,21326.0,128.8436,128.9921,128.4167,128.6673,21326.0
2019-08-21 09:55:00,138.73,138.92,138.25,138.26,19731.0,128.7508,128.9271,128.3053,128.3146,19731.0
2019-08-21 10:00:00,138.21,138.46,138.11,138.2,23163.0,128.2682,128.5002,128.1754,128.2589,23163.0
2019-08-21 10:05:00,138.2,138.2,138.0,138.02,27681.0,128.2589,128.2589,128.0733,128.0919,27681.0
2019-08-21 10:10:00,138.0,138.38,137.93,138.38,12902.0,128.0733,128.426,128.0084,128.426,12902.0
2019-08-21 10:15:00,138.41,138.78,138.33,138.67,20955.0,128.4538,128.7972,128.3796,128.6951,20955.0
2019-08-21 10:20:00,138.65,138.88,138.58,138.78,14960.0,128.6766,128.89,128.6116,128.7972,14960.0
2019-08-21 10:25:00,138.8,139.0,138.79,139.0,16001.0,128.8158,129.0014,128.8065,129.0014,16001.0
2019-08-21 10:30:00,138.95,138.99,138.76,138.76,11359.0,128.955,128.9921,128.7787,128.7787,11359.0
2019-08-21 10:35:00,138.62,138.81,138.56,138.59,6814.0,128.6487,128.8251,128.593,128.6209,6814.0
2019-08-21 10:40:00,138.53,138.57,138.35,138.39,4459.0,128.5652,128.6023,128.3981,128.4353,4459.0
2019-08-21 10:45:00,138.45,138.63,138.39,138.48,4970.0,128.491,128.658,128.4353,128.5188,4970.0
2019-08-21 10:50:00,138.4,138.51,138.28,138.42,8709.0,128.4445,128.5466,128.3332,128.4631,8709.0
2019-08-21 10:55:00,138.47,138.48,138.06,138.15,9723.0,128.5095,128.5188,128.129,128.2125,9723.0
2019-08-21 11:00:00,138.24,138.52,138.24,138.34,20102.0,128.2961,128.5559,128.2961,128.3889,20102.0
2019-08-21 11:05:00,138.38,138.52,138.29,138.32,52050.0,128.426,128.5559,128.3425,128.3703,52050.0
2019-08-21 11:10:00,138.3,138.42,138.22,138.38,13281.0,128.3517,128.4631,128.2775,128.426,13281.0
2019-08-21 11:15:00,138.34,138.44,138.34,138.39,8142.0,128.3889,128.4817,128.3889,128.4353,8142.0
2019-08-21 11:20:00,138.42,138.48,138.35,138.4,9768.0,128.4631,128.5188,128.3981,128.4445,9768.0
2019-08-21 11:25:00,138.4,138.42,138.25,138.32,10716.0,128.4445,128.4631,128.3053,128.3703,10716.0
2019-08-21 11:30:00,138.31,138.4,138.25,138.38,6005.0,128.361,128.4445,128.3053,128.426,6005.0
2019-08-21 11:35:00,138.38,138.55,138.35,138.48,8536.0,128.426,128.5838,128.3981,128.5188,8536.0
2019-08-21 11:40:00,138.49,138.64,138.49,138.55,8305.0,128.5281,128.6673,128.5281,128.5838,8305.0
2019-08-21 11:45:00,138.5,138.58,138.45,138.55,3864.0,128.5374,128.6116,128.491,128.5838,3864.0
2019-08-21 11:50:00,138.55,138.66,138.46,138.59,7832.0,128.5838,128.6858,128.5002,128.6209,7832.0
2019-08-21 11:55:00,138.59,138.74,138.59,138.65,8799.0,128.6209,128.7601,128.6209,128.6766,8799.0
2019-08-21 12:00:00,138.65,138.81,138.59,138.6,13784.0,128.6766,128.8251,128.6209,128.6302,13784.0
2019-08-21 12:05:00,138.62,138.69,138.55,138.61,4639.0,128.6487,128.7137,128.5838,128.6394,4639.0
2019-08-21 12:10:00,138.65,138.7,138.59,138.68,5797.0,128.6766,128.723,128.6209,128.7044,5797.0
2019-08-21 12:15:00,138.71,138.71,138.51,138.55,5718.0,128.7322,128.7322,128.5466,128.5838,5718.0
2019-08-21 12:20:00,138.56,138.57,138.44,138.44,5581.0,128.593,128.6023,128.4817,128.4817,5581.0
2019-08-21 12:25:00,138.49,138.51,138.34,138.37,3350.0,128.5281,128.5466,128.3889,128.4167,3350.0
2019-08-21 12:30:00,138.33,138.35,138.13,138.18,9255.0,128.3796,128.3981,128.194,128.2404,9255.0
2019-08-21 12:35:00,138.2,138.2,138.13,138.15,3402.0,128.2589,128.2589,128.194,128.2125,3402.0
2019-08-21 12:40:00,138.18,138.27,138.12,138.26,4700.0,128.2404,128.3239,128.1847,128.3146,4700.0
2019-08-21 12:45:00,138.24,138.44,138.24,138.37,3574.0,128.2961,128.4817,128.2961,128.4167,3574.0
2019-08-21 12:50:00,138.37,138.44,138.33,138.44,4869.0,128.4167,128.4817,128.3796,128.4817,4869.0
2019-08-21 12:55:00,138.42,138.57,138.39,138.51,15569.0,128.4631,128.6023,128.4353,128.5466,15569.0
2019-08-21 13:00:00,138.52,138.61,138.46,138.61,6293.0,128.5559,128.6394,128.5002,128.6394,6293.0
2019-08-21 13:05:00,138.61,138.73,138.58,138.61,25987.0,128.6394,128.7508,128.6116,128.6394,25987.0
2019-08-21 13:10:00,138.63,138.66,138.51,138.66,3550.0,128.658,128.6858,128.5466,128.6858,3550.0
2019-08-21 13:15:00,138.6,138.68,138.54,138.67,2807.0,128.6302,128.7044,128.5745,128.6951,2807.0
2019-08-21 13:20:00,138.66,138.66,138.54,138.61,5909.0,128.6858,128.6858,128.5745,128.6394,5909.0
2019-08-21 13:25:00,138.62,138.67,138.51,138.59,5852.0,128.6487,128.6951,128.5466,128.6209,5852.0
2019-08-21 13:30:00,138.61,138.67,138.56,138.62,2552.0,128.6394,128.6951,128.593,128.6487,2552.0
2019-08-21 13:35:00,138.63,138.7,138.62,138.68,3584.0,128.658,128.723,128.6487,128.7044,3584.0
2019-08-21 13:40:00,138.71,138.89,138.62,138.88,5774.0,128.7322,128.8993,128.6487,128.89,5774.0
2019-08-21 13:45:00,138.87,138.92,138.79,138.79,8991.0,128.8807,128.9271,128.8065,128.8065,8991.0
2019-08-21 13:50:00,138.83,138.85,138.7,138.72,5323.0,128.8436,128.8622,128.723,128.7415,5323.0
2019-08-21 13:55:00,138.73,138.74,138.66,138.7,4793.0,128.7508,128.7601,128.6858,128.723,4793.0
2019-08-21 14:00:00,138.66,138.73,138.42,138.7,9003.0,128.6858,128.7508,128.4631,128.723,9003.0
2019-08-21 14:05:00,138.71,138.76,138.62,138.68,4816.0,128.7322,128.7787,128.6487,128.7044,4816.0
2019-08-21 14:10:00,138.65,138.71,138.51,138.59,8391.0,128.6766,128.7322,128.5466,128.6209,8391.0
2019-08-21 14:15:00,138.61,138.77,138.56,138.74,8977.0,128.6394,128.7879,128.593,128.7601,8977.0
2019-08-21 14:20:00,138.76,138.78,138.63,138.65,7267.0,128.7787,128.7972,128.658,128.6766,7267.0
2019-08-21 14:25:00,138.66,138.75,138.66,138.73,4603.0,128.6858,128.7694,128.6858,128.7508,4603.0
2019-08-21 14:30:00,138.72,138.75,138.63,138.66,6769.0,128.7415,128.7694,128.658,128.6858,6769.0
2019-08-21 14:35:00,138.65,138.67,138.53,138.53,13829.0,128.6766,128.6951,128.5652,128.5652,13829.0
2019-08-21 14:40:00,138.49,138.49,138.39,138.44,4623.0,128.5281,128.5281,128.4353,128.4817,4623.0
2019-08-21 14:45:00,138.39,138.49,138.31,138.31,7401.0,128.4353,128.5281,128.361,128.361,7401.0
2019-08-21 14:50:00,138.34,138.36,138.27,138.28,4941.0,128.3889,128.4074,128.3239,128.3332,4941.0
2019-08-21 14:55:00,138.26,138.44,138.26,138.38,4400.0,128.3146,128.4817,128.3146,128.426,4400.0
2019-08-21 15:00:00,138.4,138.44,138.36,138.43,6461.0,128.4445,128.4817,128.4074,128.4724,6461.0
2019-08-21 15:05:00,138.4,138.47,138.35,138.46,7569.0,128.4445,128.5095,128.3981,128.5002,7569.0
2019-08-21 15:10:00,138.46,138.53,138.37,138.37,8013.0,128.5002,128.5652,128.4167,128.4167,8013.0
2019-08-21 15:15:00,138.36,138.55,138.36,138.55,16234.0,128.4074,128.5838,128.4074,128.5838,16234.0
2019-08-21 15:20:00,138.53,138.61,138.5,138.55,9891.0,128.5652,128.6394,128.5374,128.5838,9891.0
2019-08-21 15:25:00,138.54,138.56,138.43,138.48,12809.0,128.5745,128.593,128.4724,128.5188,12809.0
2019-08-21 15:30:00,138.49,138.5,138.28,138.4,25840.0,128.5281,128.5374,128.3332,128.4445,25840.0
2019-08-21 15:35:00,138.38,138.46,138.26,138.43,22516.0,128.426,128.5002,128.3146,128.4724,22516.0
2019-08-21 15:40:00,138.41,138.67,138.37,138.67,17091.0,128.4538,128.6951,128.4167,128.6951,17091.0
2019-08-21 15:45:00,138.67,138.71,138.59,138.65,15913.0,128.6951,128.7322,128.6209,128.6766,15913.0
2019-08-21 15:50:00,138.67,138.78,138.55,138.63,50316.0,128.6951,128.7972,128.5838,128.658,50316.0
2019-08-21 15:55:00,138.62,138.88,138.59,138.77,63199.0,128.6487,128.89,128.6209,128.7879,63199.0
2019-08-22 09:30:00,138.61,139.28,138.61,138.8,25443.0,128.6394,129.2612,128.6394,128.8158,25443.0
2019-08-22 09:35:00,138.99,139.74,138.99,139.55,12341.0,128.9921,129.6882,128.9921,129.5118,12341.0
2019-08-22 09:40:00,139.43,139.62,139.21,139.21,7765.0,129.4005,129.5768,129.1963,129.1963,7765.0
2019-08-22 09:45:00,139.23,139.59,139.17,139.51,30958.0,129.2148,129.5489,129.1592,129.4747,30958.0
2019-08-22 09:50:00,139.43,139.6,139.25,139.56,9581.0,129.4005,129.5582,129.2334,129.5211,9581.0
2019-08-22 09:55:00,139.71,139.99,139.66,139.88,11892.0,129.6603,129.9202,129.6139,129.8181,11892.0
2019-08-22 10:00:00,139.9,139.93,139.61,139.68,9189.0,129.8366,129.8645,129.5675,129.6325,9189.0
2019-08-22 10:05:00,139.67,139.71,139.5,139.71,5386.0,129.6232,129.6603,129.4654,129.6603,5386.0
2019-08-22 10:10:00,139.68,139.71,139.53,139.66,3245.0,129.6325,129.6603,129.4933,129.6139,3245.0
2019-08-22 10:15:00,139.59,139.72,139.5,139.59,7615.0,129.5489,129.6696,129.4654,129.5489,7615.0
2019-08-22 10:20:00,139.55,139.58,139.3,139.37,6135.0,129.5118,129.5397,129.2798,129.3448,6135.0
2019-08-22 10:25:00,139.39,139.5,139.3,139.5,26275.0,129.3633,129.4654,129.2798,129.4654,26275.0
2019-08-22 10:30:00,139.46,139.46,138.9,139.05,32347.0,129.4283,129.4283,128.9086,129.0478,32347.0
2019-08-22 10:35:00,139.05,139.09,138.72,138.88,5225.0,129.0478,129.0849,128.7415,128.89,5225.0
2019-08-22 10:40:00,138.84,138.88,138.59,138.6,7127.0,128.8529,128.89,128.6209,128.6302,7127.0
2019-08-22 10:45:00,138.55,138.96,138.52,138.89,6978.0,128.5838,128.9643,128.5559,128.8993,6978.0
2019-08-22 10:50:00,138.87,138.87,138.59,138.7,5900.0,128.8807,128.8807,128.6209,128.723,5900.0
2019-08-22 10:55:00,138.7,138.96,138.66,138.7,5187.0,128.723,128.9643,128.6858,128.723,5187.0
2019-08-22 11:00:00,138.74,138.89,138.56,138.56,4025.0,128.7601,128.8993,128.593,128.593,4025.0
2019-08-22 11:05:00,138.64,138.84,138.59,138.81,4775.0,128.6673,128.8529,128.6209,128.8251,4775.0
2019-08-22 11:10:00,138.85,138.85,138.7,138.7,6800.0,128.8622,128.8622,128.723,128.723,6800.0
2019-08-22 11:15:00,138.71,138.71,138.47,138.47,2311.0,128.7322,128.7322,128.5095,128.5095,2311.0
2019-08-22 11:20:00,138.52,138.56,138.35,138.47,4199.0,128.5559,128.593,128.3981,128.5095,4199.0
2019-08-22 11:25:00,138.47,138.57,138.41,138.47,8632.0,128.5095,128.6023,128.4538,128.5095,8632.0
2019-08-22 11:30:00,138.49,138.71,138.48,138.65,9696.0,128.5281,128.7322,128.5188,128.6766,9696.0
2019-08-22 11:35:00,138.67,138.72,138.61,138.61,6130.0,128.6951,128.7415,128.6394,128.6394,6130.0
2019-08-22 11:40:00,138.62,138.65,138.52,138.53,6686.0,128.6487,128.6766,128.5559,128.5652,6686.0
2019-08-22 11:45:00,138.54,138.58,138.42,138.54,6107.0,128.5745,128.6116,128.4631,128.5745,6107.0
2019-08-22 11:50:00,138.54,138.54,138.31,138.46,6401.0,128.5745,128.5745,128.361,128.5002,6401.0
2019-08-22 11:55:00,138.46,138.46,138.29,138.33,3143.0,128.5002,128.5002,128.3425,128.3796,3143.0
2019-08-22 12:00:00,138.35,138.58,138.32,138.44,4677.0,128.3981,128.6116,128.3703,128.4817,4677.0
2019-08-22 12:05:00,138.46,138.55,138.4,138.53,15468.0,128.5002,128.5838,128.4445,128.5652,15468.0
2019-08-22 12:10:00,138.5,138.58,138.47,138.56,2952.0,128.5374,128.6116,128.5095,128.593,2952.0
2019-08-22 12:15:00,138.55,138.56,138.49,138.52,11550.0,128.5838,128.593,128.5281,128.5559,11550.0
2019-08-22 12:20:00,138.52,138.55,138.47,138.52,1721.0,128.5559,128.5838,128.5095,128.5559,1721.0
2019-08-22 12:25:00,138.55,138.57,138.54,138.56,2100.0,128.5838,128.6023,128.5745,128.593,2100.0
2019-08-22 12:30:00,138.58,138.86,138.57,138.75,30725.0,128.6116,128.8715,128.6023,128.7694,30725.0
2019-08-22 12:35:00,138.73,138.77,138.61,138.63,2965.0,128.7508,128.7879,128.6394,128.658,2965.0
2019-08-22 12:40:00,138.64,138.66,138.57,138.65,6784.0,128.6673,128.6858,128.6023,128.6766,6784.0
2019-08-22 12:45:00,138.6,138.66,138.57,138.57,4063.0,128.6302,128.6858,128.6023,128.6023,4063.0
2019-08-22 12:50:00,138.59,138.71,138.58,138.71,3471.0,128.6209,128.7322,128.6116,128.7322,3471.0
2019-08-22 12:55:00,138.69,138.75,138.66,138.71,2880.0,128.7137,128.7694,128.6858,128.7322,2880.0
2019-08-22 13:00:00,138.72,138.78,138.64,138.72,4681.0,128.7415,128.7972,128.6673,128.7415,4681.0
2019-08-22 13:05:00,138.72,138.88,138.69,138.82,9644.0,128.7415,128.89,128.7137,128.8343,9644.0
2019-08-22 13:10:00,138.77,138.8,138.71,138.78,4099.0,128.7879,128.8158,128.7322,128.7972,4099.0
2019-08-22 13:15:00,138.78,138.83,138.76,138.83,4025.0,128.7972,128.8436,128.7787,128.8436,4025.0
2019-08-22 13:20:00,138.82,138.99,138.8,138.98,6423.0,128.8343,128.9921,128.8158,128.9828,6423.0
2019-08-22 13:25:00,138.97,139.09,138.95,139.09,6827.0,128.9735,129.0849,128.955,129.0849,6827.0
2019-08-22 13:30:00,139.11,139.26,139.09,139.25,5352.0,129.1035,129.2427,129.0849,129.2334,5352.0
2019-08-22 13:35:00,139.29,139.34,139.21,139.24,7431.0,129.2705,129.3169,129.1963,129.2241,7431.0
2019-08-22 13:40:00,139.23,139.34,139.15,139.34,11809.0,129.2148,129.3169,129.1406,129.3169,11809.0
2019-08-22 13:45:00,139.32,139.32,139.21,139.26,9250.0,129.2984,129.2984,129.1963,129.2427,9250.0
2019-08-22 13:50:00,139.25,139.32,139.14,139.14,6928.0,129.2334,129.2984,129.1313,129.1313,6928.0
2019-08-22 13:55:00,139.14,139.19,139.14,139.15,14234.0,129.1313,129.1777,129.1313,129.1406,14234.0
2019-08-22 14:00:00,139.15,139.25,139.14,139.25,11738.0,129.1406,129.2334,129.1313,129.2334,11738.0
2019-08-22 14:05:00,139.23,139.29,139.21,139.23,8395.0,129.2148,129.2705,129.1963,129.2148,8395.0
2019-08-22 14:10:00,139.25,139.31,139.22,139.28,8644.0,129.2334,129.2891,129.2056,129.2612,8644.0
2019-08-22 14:15:00,139.28,139.37,139.27,139.33,3128.0,129.2612,129.3448,129.252,129.3077,3128.0
2019-08-22 14:20:00,139.33,139.46,139.29,139.44,6334.0,129.3077,129.4283,129.2705,129.4097,6334.0
2019-08-22 14:25:00,139.44,139.49,139.39,139.43,4368.0,129.4097,129.4561,129.3633,129.4005,4368.0
2019-08-22 14:30:00,139.42,139.44,139.35,139.44,13733.0,129.3912,129.4097,129.3262,129.4097,13733.0
2019-08-22 14:35:00,139.42,139.58,139.4,139.58,7820.0,129.3912,129.5397,129.3726,129.5397,7820.0
2019-08-22 14:40:00,139.55,139.78,139.52,139.76,23322.0,129.5118,129.7253,129.484,129.7067,23322.0
2019-08-22 14:45:00,139.79,139.89,139.73,139.74,8304.0,129.7346,129.8274,129.6789,129.6882,8304.0
2019-08-22 14:50:00,139.77,139.93,139.77,139.91,8516.0,129.716,129.8645,129.716,129.8459,8516.0
2019-08-22 14:55:00,139.9,140.06,139.79,140.06,10514.0,129.8366,129.9851,129.7346,129.9851,10514.0
2019-08-22 15:00:00,140.07,140.12,139.86,139.89,41194.0,129.9944,130.0408,129.7995,129.8274,41194.0
2019-08-22 15:05:00,139.9,139.96,139.75,139.84,19156.0,129.8366,129.8923,129.6974,129.781,19156.0
2019-08-22 15:10:00,139.83,139.83,139.6,139.68,45450.0,129.7717,129.7717,129.5582,129.6325,45450.0
2019-08-22 15:15:00,139.68,139.68,139.48,139.52,58550.0,129.6325,129.6325,129.4469,129.484,58550.0
2019-08-22 15:20:00,139.56,139.61,139.49,139.53,47749.0,129.5211,129.5675,129.4561,129.4933,47749.0
2019-08-22 15:25:00,139.55,139.75,139.54,139.69,38707.0,129.5118,129.6974,129.5025,129.6418,38707.0
2019-08-22 15:30:00,139.7,139.98,139.7,139.96,22796.0,129.651,129.9109,129.651,129.8923,22796.0
2019-08-22 15:35:00,139.96,140.03,139.95,139.97,19884.0,129.8923,129.9573,129.8831,129.9016,19884.0
2019-08-22 15:40:00,139.96,140.19,139.96,140.15,70226.0,129.8923,130.1058,129.8923,130.0687,70226.0
2019-08-22 15:45:00,140.18,140.18,140.04,140.09,28836.0,130.0965,130.0965,129.9666,130.013,28836.0
2019-08-22 15:50:00,140.08,140.15,140.07,140.11,48035.0,130.0037,130.0687,129.9944,130.0315,48035.0
2019-08-22 15:55:00,140.09,140.1,139.67,139.78,109946.0,130.013,130.0223,129.6232,129.7253,109946.0
2019-08-23 09:30:00,139.1,139.33,138.48,139.0,33760.0,129.0942,129.3077,128.5188,129.0014,33760.0
2019-08-23 09:35:00,138.93,139.09,138.61,138.83,10149.0,128.9364,129.0849,128.6394,128.8436,10149.0
2019-08-23 09:40:00,138.83,139.64,138.83,139.56,27418.0,128.8436,129.5954,128.8436,129.5211,27418.0
2019-08-23 09:45:00,139.57,139.58,138.58,138.59,11268.0,129.5304,129.5397,128.6116,128.6209,11268.0
2019-08-23 09:50:00,138.54,138.81,138.46,138.67,17228.0,128.5745,128.8251,128.5002,128.6951,17228.0
2019-08-23 09:55:00,138.67,138.88,138.62,138.73,13770.0,128.6951,128.89,128.6487,128.7508,13770.0
2019-08-23 10:00:00,138.72,139.29,138.62,138.71,8587.0,128.7415,129.2705,128.6487,128.7322,8587.0
2019-08-23 10:05:00,138.91,139.18,138.83,138.92,6310.0,128.9179,129.1684,128.8436,128.9271,6310.0
2019-08-23 10:10:00,138.85,139.14,138.47,139.14,5369.0,128.8622,129.1313,128.5095,129.1313,5369.0
2019-08-23 10:15:00,139.18,139.24,138.86,139.03,3581.0,129.1684,129.2241,128.8715,129.0292,3581.0
2019-08-23 10:20:00,139.05,139.05,138.52,138.52,4334.0,129.0478,129.0478,128.5559,128.5559,4334.0
2019-08-23 10:25:00,138.59,138.67,138.47,138.64,3440.0,128.6209,128.6951,128.5095,128.6673,3440.0
2019-08-23 10:30:00,138.64,138.95,138.62,138.95,2700.0,128.6673,128.955,128.6487,128.955,2700.0
2019-08-23 10:35:00,139.02,139.12,139.01,139.1,4916.0,129.0199,129.1128,129.0107,129.0942,4916.0
2019-08-23 10:40:00,139.16,139.47,139.16,139.3,14726.0,129.1499,129.4376,129.1499,129.2798,14726.0
2019-08-23 10:45:00,139.3,139.35,139.04,139.06,4160.0,129.2798,129.3262,129.0385,129.0571,4160.0
2019-08-23 10:50:00,139.12,139.38,139.12,139.22,4859.0,129.1128,129.3541,129.1128,129.2056,4859.0
2019-08-23 10:55:00,139.22,139.34,138.96,138.96,7588.0,129.2056,129.3169,128.9643,128.9643,7588.0
2019-08-23 11:00:00,139.03,139.11,137.94,138.29,15748.0,129.0292,129.1035,128.0176,128.3425,15748.0
2019-08-23 11:05:00,138.19,138.47,137.4,137.58,7154.0,128.2497,128.5095,127.5165,127.6835,7154.0
2019-08-23 11:10:00,137.48,137.96,137.41,137.78,14353.0,127.5907,128.0362,127.5258,127.8691,14353.0
2019-08-23 11:15:00,137.81,138.04,137.67,137.67,15290.0,127.897,128.1104,127.7671,127.7671,15290.0
2019-08-23 11:20:00,137.66,137.66,137.37,137.47,11520.0,127.7578,127.7578,127.4886,127.5814,11520.0
2019-08-23 11:25:00,137.44,137.75,137.39,137.67,6300.0,127.5536,127.8413,127.5072,127.7671,6300.0
2019-08-23 11:30:00,137.58,137.64,137.29,137.29,11865.0,127.6835,127.7392,127.4144,127.4144,11865.0
2019-08-23 11:35:00,137.34,137.36,137.16,137.26,9356.0,127.4608,127.4794,127.2937,127.3866,9356.0
2019-08-23 11:40:00,137.25,137.43,137.12,137.41,8903.0,127.3773,127.5443,127.2566,127.5258,8903.0
2019-08-23 11:45:00,137.47,137.47,137.24,137.34,5914.0,127.5814,127.5814,127.368,127.4608,5914.0
2019-08-23 11:50:00,137.42,137.53,137.29,137.41,3300.0,127.535,127.6371,127.4144,127.5258,3300.0
2019-08-23 11:55:00,137.25,137.35,137.01,137.08,10064.0,127.3773,127.4701,127.1545,127.2195,10064.0
2019-08-23 12:00:00,137.04,137.22,136.87,137.22,8041.0,127.1824,127.3494,127.0246,127.3494,8041.0
2019-08-23 12:05:00,137.12,137.24,137.04,137.24,5642.0,127.2566,127.368,127.1824,127.368,5642.0
2019-08-23 12:10:00,137.27,137.52,137.09,137.5,18254.0,127.3958,127.6278,127.2288,127.6093,18254.0
2019-08-23 12:15:00,137.46,137.65,137.36,137.39,5698.0,127.5722,127.7485,127.4794,127.5072,5698.0
2019-08-23 12:20:00,137.38,137.38,137.06,137.06,12882.0,127.4979,127.4979,127.2009,127.2009,12882.0
2019-08-23 12:25:00,137.08,137.14,136.83,137.14,10168.0,127.2195,127.2752,126.9875,127.2752,10168.0
2019-08-23 12:30:00,137.2,137.31,137.08,137.22,4700.0,127.3309,127.433,127.2195,127.3494,4700.0
2019-08-23 12:35:00,137.22,137.35,137.22,137.22,4988.0,127.3494,127.4701,127.3494,127.3494,4988.0
2019-08-23 12:40:00,137.23,137.35,137.23,137.29,4345.0,127.3587,127.4701,127.3587,127.4144,4345.0
2019-08-23 12:45:00,137.25,137.28,137.17,137.21,7367.0,127.3773,127.4051,127.303,127.3401,7367.0
2019-08-23 12:50:00,137.21,137.35,137.15,137.2,8048.0,127.3401,127.4701,127.2845,127.3309,8048.0
2019-08-23 12:55:00,137.24,137.29,137.09,137.16,6207.0,127.368,127.4144,127.2288,127.2937,6207.0
2019-08-23 13:00:00,137.12,137.26,136.95,137.18,6864.0,127.2566,127.3866,127.0988,127.3123,6864.0
2019-08-23 13:05:00,137.12,137.22,137.01,137.01,5115.0,127.2566,127.3494,127.1545,127.1545,5115.0
2019-08-23 13:10:00,137.02,137.35,137.01,137.35,7933.0,127.1638,127.4701,127.1545,127.4701,7933.0
2019-08-23 13:15:00,137.29,137.29,137.03,137.09,6989.0,127.4144,127.4144,127.1731,127.2288,6989.0
2019-08-23 13:20:00,137.14,137.14,137.01,137.05,6136.0,127.2752,127.2752,127.1545,127.1917,6136.0
2019-08-23 13:25:00,137.05,137.2,137.02,137.08,7039.0,127.1917,127.3309,127.1638,127.2195,7039.0
2019-08-23 13:30:00,137.06,137.26,137.03,137.24,5347.0,127.2009,127.3866,127.1731,127.368,5347.0
2019-08-23 13:35:00,137.23,137.6,137.21,137.56,8890.0,127.3587,127.7021,127.3401,127.665,8890.0
2019-08-23 13:40:00,137.54,137.57,137.18,137.23,5936.0,127.6464,127.6743,127.3123,127.3587,5936.0
2019-08-23 13:45:00,137.23,137.42,137.15,137.34,4996.0,127.3587,127.535,127.2845,127.4608,4996.0
2019-08-23 13:50:00,137.33,137.71,137.33,137.7,5856.0,127.4515,127.8042,127.4515,127.7949,5856.0
2019-08-23 13:55:00,137.64,137.64,137.47,137.53,5671.0,127.7392,127.7392,127.5814,127.6371,5671.0
2019-08-23 14:00:00,137.54,137.54,137.38,137.45,5390.0,127.6464,127.6464,127.4979,127.5629,5390.0
2019-08-23 14:05:00,137.42,137.59,137.4,137.47,4117.0,127.535,127.6928,127.5165,127.5814,4117.0
2019-08-23 14:10:00,137.51,137.54,137.38,137.39,5017.0,127.6186,127.6464,127.4979,127.5072,5017.0
2019-08-23 14:15:00,137.47,137.51,137.32,137.38,5784.0,127.5814,127.6186,127.4422,127.4979,5784.0
2019-08-23 14:20:00,137.36,137.45,137.32,137.41,3815.0,127.4794,127.5629,127.4422,127.5258,3815.0
2019-08-23 14:25:00,137.38,137.45,137.32,137.44,6985.0,127.4979,127.5629,127.4422,127.5536,6985.0
2019-08-23 14:30:00,137.47,137.54,137.43,137.44,8615.0,127.5814,127.6464,127.5443,127.5536,8615.0
2019-08-23 14:35:00,137.45,137.46,137.3,137.31,5572.0,127.5629,127.5722,127.4237,127.433,5572.0
2019-08-23 14:40:00,137.32,137.33,137.1,137.12,5202.0,127.4422,127.4515,127.2381,127.2566,5202.0
2019-08-23 14:45:00,137.12,137.14,136.95,137.03,5049.0,127.2566,127.2752,127.0988,127.1731,5049.0
2019-08-23 14:50:00,137.06,137.18,137.01,137.05,4789.0,127.2009,127.3123,127.1545,127.1917,4789.0
2019-08-23 14:55:00,137.06,137.26,137.01,137.19,4757.0,127.2009,127.3866,127.1545,127.3216,4757.0
2019-08-23 15:00:00,137.15,137.25,137.07,137.24,7348.0,127.2845,127.3773,127.2102,127.368,7348.0
2019-08-23 15:05:00,137.23,137.37,137.22,137.29,4552.0,127.3587,127.4886,127.3494,127.4144,4552.0
2019-08-23 15:10:00,137.24,137.3,137.02,137.12,9990.0,127.368,127.4237,127.1638,127.2566,9990.0
2019-08-23 15:15:00,137.16,137.25,137.12,137.19,7333.0,127.2937,127.3773,127.2566,127.3216,7333.0
2019-08-23 15:20:00,137.19,137.33,137.15,137.24,7690.0,127.3216,127.4515,127.2845,127.368,7690.0
2019-08-23 15:25:00,137.23,137.26,136.99,136.99,7624.0,127.3587,127.3866,127.136,127.136,7624.0
2019-08-23 15:30:00,136.97,137.02,136.82,136.89,12898.0,127.1174,127.1638,126.9782,127.0432,12898.0
2019-08-23 15:35:00,136.89,136.91,136.8,136.84,23398.0,127.0432,127.0617,126.9596,126.9968,23398.0
2019-08-23 15:40:00,136.82,136.86,136.67,136.77,25964.0,126.9782,127.0153,126.839,126.9318,25964.0
2019-08-23 15:45:00,136.78,136.96,136.73,136.74,24289.0,126.9411,127.1081,126.8947,126.904,24289.0
2019-08-23 15:50:00,136.65,136.72,136.34,136.34,39967.0,126.8204,126.8854,126.5327,126.5327,39967.0
2019-08-23 15:55:00,136.34,137.02,136.27,137.0,103827.0,126.5327,127.1638,126.4678,127.1453,103827.0
2019-08-26 09:30:00,138.28,138.46,137.86,138.3,39550.0,128.3332,128.5002,127.9434,128.3517,39550.0
2019-08-26 09:35:00,138.46,138.59,138.05,138.46,18696.0,128.5002,128.6209,128.1197,128.5002,18696.0
2019-08-26 09:40:00,138.46,138.48,137.98,138.01,38293.0,128.5002,128.5188,128.0548,128.0826,38293.0
2019-08-26 09:45:00,138.02,138.66,137.7,138.31,50867.0,128.0919,128.6858,127.7949,128.361,50867.0
2019-08-26 09:50:00,138.39,138.55,138.32,138.4,10536.0,128.4353,128.5838,128.3703,128.4445,10536.0
2019-08-26 09:55:00,138.4,138.57,138.31,138.52,11294.0,128.4445,128.6023,128.361,128.5559,11294.0
2019-08-26 10:00:00,138.51,138.61,138.46,138.54,12053.0,128.5466,128.6394,128.5002,128.5745,12053.0
2019-08-26 10:05:00,138.52,138.56,138.24,138.33,25393.0,128.5559,128.593,128.2961,128.3796,25393.0
2019-08-26 10:10:00,138.36,138.53,138.19,138.35,8314.0,128.4074,128.5652,128.2497,128.3981,8314.0
2019-08-26 10:15:00,138.31,138.39,138.04,138.12,7489.0,128.361,128.4353,128.1104,128.1847,7489.0
2019-08-26 10:20:00,138.09,138.11,137.83,137.86,7876.0,128.1568,128.1754,127.9155,127.9434,7876.0
2019-08-26 10:25:00,137.81,138.06,137.73,137.95,8014.0,127.897,128.129,127.8227,128.0269,8014.0
2019-08-26 10:30:00,137.93,137.93,137.75,137.93,6891.0,128.0084,128.0084,127.8413,128.0084,6891.0
2019-08-26 10:35:00,137.91,137.91,137.75,137.87,10280.0,127.9898,127.9898,127.8413,127.9527,10280.0
2019-08-26 10:40:00,137.86,138.2,137.72,138.2,23056.0,127.9434,128.2589,127.8135,128.2589,23056.0
2019-08-26 10:45:00,138.2,138.24,138.0,138.15,6810.0,128.2589,128.2961,128.0733,128.2125,6810.0
2019-08-26 10:50:00,138.13,138.21,138.06,138.13,6724.0,128.194,128.2682,128.129,128.194,6724.0
2019-08-26 10:55:00,138.04,138.04,137.75,137.85,5800.0,128.1104,128.1104,127.8413,127.9341,5800.0
2019-08-26 11:00:00,137.88,138.15,137.77,138.1,18107.0,127.962,128.2125,127.8599,128.1661,18107.0
2019-08-26 11:05:00,138.2,138.32,138.08,138.26,7924.0,128.2589,128.3703,128.1476,128.3146,7924.0
2019-08-26 11:10:00,138.29,138.55,138.18,138.48,25956.0,128.3425,128.5838,128.2404,128.5188,25956.0
2019-08-26 11:15:00,138.56,138.6,138.22,138.27,10011.0,128.593,128.6302,128.2775,128.3239,10011.0
2019-08-26 11:20:00,138.28,138.39,138.24,138.39,7523.0,128.3332,128.4353,128.2961,128.4353,7523.0
2019-08-26 11:25:00,138.42,138.56,138.32,138.44,7634.0,128.4631,128.593,128.3703,128.4817,7634.0
2019-08-26 11:30:00,138.44,138.49,138.35,138.39,4067.0,128.4817,128.5281,128.3981,128.4353,4067.0
2019-08-26 11:35:00,138.39,138.45,138.31,138.38,6671.0,128.4353,128.491,128.361,128.426,6671.0
2019-08-26 11:40:00,138.42,138.42,138.22,138.22,3929.0,128.4631,128.4631,128.2775,128.2775,3929.0
2019-08-26 11:45:00,138.2,138.4,138.17,138.4,6829.0,128.2589,128.4445,128.2311,128.4445,6829.0
2019-08-26 11:50:00,138.4,138.48,138.37,138.38,3686.0,128.4445,128.5188,128.4167,128.426,3686.0
2019-08-26 11:55:00,138.38,138.46,138.37,138.37,3000.0,128.426,128.5002,128.4167,128.4167,3000.0
2019-08-26 12:00:00,138.37,138.46,138.28,138.4,6459.0,128.4167,128.5002,128.3332,128.4445,6459.0
2019-08-26 12:05:00,138.47,138.65,138.42,138.65,7121.0,128.5095,128.6766,128.4631,128.6766,7121.0
2019-08-26 12:10:00,138.65,138.75,138.53,138.56,9521.0,128.6766,128.7694,128.5652,128.593,9521.0
2019-08-26 12:15:00,138.54,138.54,138.37,138.46,7607.0,128.5745,128.5745,128.4167,128.5002,7607.0
2019-08-26 12:20:00,138.5,138.96,138.5,138.89,6561.0,128.5374,128.9643,128.5374,128.8993,6561.0
2019-08-26 12:25:00,138.9,139.1,138.85,138.88,9653.0,128.9086,129.0942,128.8622,128.89,9653.0
2019-08-26 12:30:00,138.91,138.96,138.82,138.84,6541.0,128.9179,128.9643,128.8343,128.8529,6541.0
2019-08-26 12:35:00,138.81,138.9,138.7,138.9,11655.0,128.8251,128.9086,128.723,128.9086,11655.0
2019-08-26 12:40:00,138.92,138.95,138.82,138.91,3402.0,128.9271,128.955,128.8343,128.9179,3402.0
2019-08-26 12:45:00,138.88,138.91,138.75,138.77,3767.0,128.89,128.9179,128.7694,128.7879,3767.0
2019-08-26 12:50:00,138.76,138.78,138.7,138.77,6293.0,128.7787,128.7972,128.723,128.7879,6293.0
2019-08-26 12:55:00,138.82,138.88,138.73,138.84,4323.0,128.8343,128.89,128.7508,128.8529,4323.0
2019-08-26 13:00:00,138.81,138.87,138.75,138.79,5716.0,128.8251,128.8807,128.7694,128.8065,5716.0
2019-08-26 13:05:00,138.82,138.88,138.78,138.81,3898.0,128.8343,128.89,128.7972,128.8251,3898.0
2019-08-26 13:10:00,138.82,138.82,138.69,138.7,4416.0,128.8343,128.8343,128.7137,128.723,4416.0
2019-08-26 13:15:00,138.72,138.72,138.63,138.72,5797.0,128.7415,128.7415,128.658,128.7415,5797.0
2019-08-26 13:20:00,138.72,138.73,138.63,138.7,3879.0,128.7415,128.7508,128.658,128.723,3879.0
2019-08-26 13:25:00,138.68,138.71,138.66,138.68,4654.0,128.7044,128.7322,128.6858,128.7044,4654.0
2019-08-26 13:30:00,138.68,138.7,138.55,138.7,6705.0,128.7044,128.723,128.5838,128.723,6705.0
2019-08-26 13:35:00,138.69,138.9,138.69,138.86,6184.0,128.7137,128.9086,128.7137,128.8715,6184.0
2019-08-26 13:40:00,138.83,138.86,138.69,138.72,4889.0,128.8436,128.8715,128.7137,128.7415,4889.0
2019-08-26 13:45:00,138.7,138.79,138.7,138.79,2918.0,128.723,128.8065,128.723,128.8065,2918.0
2019-08-26 13:50:00,138.82,138.84,138.72,138.78,12844.0,128.8343,128.8529,128.7415,128.7972,12844.0
2019-08-26 13:55:00,138.76,138.8,138.71,138.8,4503.0,128.7787,128.8158,128.7322,128.8158,4503.0
2019-08-26 14:00:00,138.78,138.79,138.6,138.65,10697.0,128.7972,128.8065,128.6302,128.6766,10697.0
2019-08-26 14:05:00,138.67,138.8,138.64,138.8,6050.0,128.6951,128.8158,128.6673,128.8158,6050.0
2019-08-26 14:10:00,138.78,138.8,138.72,138.75,5543.0,128.7972,128.8158,128.7415,128.7694,5543.0
2019-08-26 14:15:00,138.75,138.81,138.73,138.77,16112.0,128.7694,128.8251,128.7508,128.7879,16112.0
2019-08-26 14:20:00,138.77,138.88,138.76,138.79,13095.0,128.7879,128.89,128.7787,128.8065,13095.0
2019-08-26 14:25:00,138.8,138.9,138.77,138.9,8805.0,128.8158,128.9086,128.7879,128.9086,8805.0
2019-08-26 14:30:00,138.89,139.06,138.83,138.97,9895.0,128.8993,129.0571,128.8436,128.9735,9895.0
2019-08-26 14:35:00,138.98,139.04,138.98,138.98,4084.0,128.9828,129.0385,128.9828,128.9828,4084.0
2019-08-26 14:40:00,138.97,138.99,138.93,138.99,5277.0,128.9735,128.9921,128.9364,128.9921,5277.0
2019-08-26 14:45:00,139.0,139.05,138.85,138.86,44572.0,129.0014,129.0478,128.8622,128.8715,44572.0
2019-08-26 14:50:00,138.89,138.94,138.85,138.87,6997.0,128.8993,128.9457,128.8622,128.8807,6997.0
2019-08-26 14:55:00,138.88,139.07,138.84,139.07,5152.0,128.89,129.0664,128.8529,129.0664,5152.0
2019-08-26 15:00:00,139.08,139.3,139.07,139.09,8724.0,129.0756,129.2798,129.0664,129.0849,8724.0
2019-08-26 15:05:00,139.09,139.09,138.96,138.99,7726.0,129.0849,129.0849,128.9643,128.9921,7726.0
2019-08-26 15:10:00,138.99,138.99,138.9,138.92,4389.0,128.9921,128.9921,128.9086,128.9271,4389.0
2019-08-26 15:15:00,138.92,139.14,138.87,139.04,7889.0,128.9271,129.1313,128.8807,129.0385,7889.0
2019-08-26 15:20:00,139.03,139.06,138.98,139.01,7472.0,129.0292,129.0571,128.9828,129.0107,7472.0
2019-08-26 15:25:00,139.01,139.12,139.01,139.05,9635.0,129.0107,129.1128,129.0107,129.0478,9635.0
2019-08-26 15:30:00,139.03,139.26,139.02,139.11,20737.0,129.0292,129.2427,129.0199,129.1035,20737.0
2019-08-26 15:35:00,139.11,139.21,139.04,139.07,17842.0,129.1035,129.1963,129.0385,129.0664,17842.0
2019-08-26 15:40:00,139.05,139.06,138.92,138.95,19214.0,129.0478,129.0571,128.9271,128.955,19214.0
2019-08-26 15:45:00,138.95,139.02,138.86,138.96,23213.0,128.955,129.0199,128.8715,128.9643,23213.0
2019-08-26 15:50:00,138.92,139.1,138.89,139.02,48648.0,128.9271,129.0942,128.8993,129.0199,48648.0
2019-08-26 15:55:00,139.02,139.25,138.74,139.25,89317.0,129.0199,129.2334,128.7601,129.2334,89317.0
2019-08-27 09:30:00,140.0,140.0,138.91,139.22,40646.0,129.9295,129.9295,128.9179,129.2056,40646.0
2019-08-27 09:35:00,139.43,139.49,138.94,139.07,15661.0,129.4005,129.4561,128.9457,129.0664,15661.0
2019-08-27 09:40:00,139.1,139.21,138.97,139.16,8776.0,129.0942,129.1963,128.9735,129.1499,8776.0
2019-08-27 09:45:00,139.14,139.56,139.1,139.41,19482.0,129.1313,129.5211,129.0942,129.3819,19482.0
2019-08-27 09:50:00,139.31,139.4,139.14,139.28,11068.0,129.2891,129.3726,129.1313,129.2612,11068.0
2019-08-27 09:55:00,139.3,139.62,139.3,139.47,16336.0,129.2798,129.5768,129.2798,129.4376,16336.0
2019-08-27 10:00:00,139.5,139.77,139.45,139.61,9091.0,129.4654,129.716,129.419,129.5675,9091.0
2019-08-27 10:05:00,139.63,139.94,139.63,139.9,11244.0,129.5861,129.8738,129.5861,129.8366,11244.0
2019-08-27 10:10:00,139.9,140.38,139.83,140.26,11315.0,129.8366,130.2821,129.7717,130.1708,11315.0
2019-08-27 10:15:00,140.27,140.37,140.18,140.24,18038.0,130.18,130.2728,130.0965,130.1522,18038.0
2019-08-27 10:20:00,140.25,140.34,139.99,140.0,29884.0,130.1615,130.245,129.9202,129.9295,29884.0
2019-08-27 10:25:00,140.05,140.11,139.78,139.78,25240.0,129.9759,130.0315,129.7253,129.7253,25240.0
2019-08-27 10:30:00,139.75,139.86,139.73,139.81,14943.0,129.6974,129.7995,129.6789,129.7531,14943.0
2019-08-27 10:35:00,139.81,140.0,139.8,139.88,21315.0,129.7531,129.9295,129.7438,129.8181,21315.0
2019-08-27 10:40:00,139.87,139.89,139.51,139.59,5303.0,129.8088,129.8274,129.4747,129.5489,5303.0
2019-08-27 10:45:00,139.65,139.65,139.4,139.45,5395.0,129.6046,129.6046,129.3726,129.419,5395.0
2019-08-27 10:50:00,139.5,139.77,139.49,139.77,9378.0,129.4654,129.716,129.4561,129.716,9378.0
2019-08-27 10:55:00,139.72,139.92,139.71,139.8,10779.0,129.6696,129.8552,129.6603,129.7438,10779.0
2019-08-27 11:00:00,139.85,140.02,139.78,139.98,11298.0,129.7902,129.948,129.7253,129.9109,11298.0
2019-08-27 11:05:00,139.98,140.06,139.72,139.81,26209.0,129.9109,129.9851,129.6696,129.7531,26209.0
2019-08-27 11:10:00,139.78,139.78,139.67,139.71,7886.0,129.7253,129.7253,129.6232,129.6603,7886.0
2019-08-27 11:15:00,139.73,139.73,139.43,139.5,41089.0,129.6789,129.6789,129.4005,129.4654,41089.0
2019-08-27 11:20:00,139.46,139.72,139.46,139.58,6168.0,129.4283,129.6696,129.4283,129.5397,6168.0
2019-08-27 11:25:00,139.57,139.65,139.52,139.52,4574.0,129.5304,129.6046,129.484,129.484,4574.0
2019-08-27 11:30:00,139.52,139.77,139.51,139.7,10246.0,129.484,129.716,129.4747,129.651,10246.0
2019-08-27 11:35:00,139.62,139.63,139.52,139.57,7245.0,129.5768,129.5861,129.484,129.5304,7245.0
2019-08-27 11:40:00,139.56,139.68,139.52,139.68,6837.0,129.5211,129.6325,129.484,129.6325,6837.0
2019-08-27 11:45:00,139.69,139.71,139.59,139.66,5551.0,129.6418,129.6603,129.5489,129.6139,5551.0
2019-08-27 11:50:00,139.65,139.72,139.58,139.67,4755.0,129.6046,129.6696,129.5397,129.6232,4755.0
2019-08-27 11:55:00,139.68,139.69,139.51,139.67,10269.0,129.6325,129.6418,129.4747,129.6232,10269.0
2019-08-27 12:00:00,139.66,139.71,139.5,139.5,10831.0,129.6139,129.6603,129.4654,129.4654,10831.0
2019-08-27 12:05:00,139.48,139.65,139.48,139.51,10042.0,129.4469,129.6046,129.4469,129.4747,10042.0
2019-08-27 12:10:00,139.51,139.65,139.33,139.4,27049.0,129.4747,129.6046,129.3077,129.3726,27049.0
2019-08-27 12:15:00,139.43,139.52,139.39,139.42,13875.0,129.4005,129.484,129.3633,129.3912,13875.0
2019-08-27 12:20:00,139.45,139.51,139.35,139.47,8433.0,129.419,129.4747,129.3262,129.4376,8433.0
2019-08-27 12:25:00,139.47,139.47,139.38,139.39,3572.0,129.4376,129.4376,129.3541,129.3633,3572.0
2019-08-27 12:30:00,139.36,139.41,139.0,139.01,18094.0,129.3355,129.3819,129.0014,129.0107,18094.0
2019-08-27 12:35:00,139.05,139.23,139.03,139.12,4976.0,129.0478,129.2148,129.0292,129.1128,4976.0
2019-08-27 12:40:00,139.09,139.14,139.02,139.04,9806.0,129.0849,129.1313,129.0199,129.0385,9806.0
2019-08-27 12:45:00,139.06,139.1,139.03,139.06,4833.0,129.0571,129.0942,129.0292,129.0571,4833.0
2019-08-27 12:50:00,139.03,139.03,138.82,138.95,10947.0,129.0292,129.0292,128.8343,128.955,10947.0
2019-08-27 12:55:00,138.95,139.07,138.93,138.96,5852.0,128.955,129.0664,128.9364,128.9643,5852.0
2019-08-27 13:00:00,138.87,139.05,138.87,138.98,5930.0,128.8807,129.0478,128.8807,128.9828,5930.0
2019-08-27 13:05:00,138.97,139.12,138.84,139.1,6721.0,128.9735,129.1128,128.8529,129.0942,6721.0
2019-08-27 13:10:00,139.06,139.2,139.06,139.09,4346.0,129.0571,129.187,129.0571,129.0849,4346.0
2019-08-27 13:15:00,139.06,139.06,138.94,139.02,5756.0,129.0571,129.0571,128.9457,129.0199,5756.0
2019-08-27 13:20:00,139.02,139.1,139.02,139.06,5782.0,129.0199,129.0942,129.0199,129.0571,5782.0
2019-08-27 13:25:00,139.06,139.06,138.88,138.91,6790.0,129.0571,129.0571,128.89,128.9179,6790.0
2019-08-27 13:30:00,138.91,138.97,138.85,138.97,4563.0,128.9179,128.9735,128.8622,128.9735,4563.0
2019-08-27 13:35:00,138.97,139.17,138.97,139.06,24229.0,128.9735,129.1592,128.9735,129.0571,24229.0
2019-08-27 13:40:00,139.06,139.28,139.06,139.26,9549.0,129.0571,129.2612,129.0571,129.2427,9549.0
2019-08-27 13:45:00,139.27,139.33,139.22,139.27,6794.0,129.252,129.3077,129.2056,129.252,6794.0
2019-08-27 13:50:00,139.29,139.33,139.19,139.2,12861.0,129.2705,129.3077,129.1777,129.187,12861.0
2019-08-27 13:55:00,139.19,139.27,139.19,139.26,6448.0,129.1777,129.252,129.1777,129.2427,6448.0
2019-08-27 14:00:00,139.31,139.38,139.18,139.23,11195.0,129.2891,129.3541,129.1684,129.2148,11195.0
2019-08-27 14:05:00,139.24,139.27,139.16,139.16,5693.0,129.2241,129.252,129.1499,129.1499,5693.0
2019-08-27 14:10:00,139.18,139.21,138.99,139.04,6670.0,129.1684,129.1963,128.9921,129.0385,6670.0
2019-08-27 14:15:00,139.02,139.1,138.98,139.02,8632.0,129.0199,129.0942,128.9828,129.0199,8632.0
2019-08-27 14:20:00,139.01,139.03,138.93,138.97,12201.0,129.0107,129.0292,128.9364,128.9735,12201.0
2019-08-27 14:25:00,138.99,139.11,138.94,138.97,14614.0,128.9921,129.1035,128.9457,128.9735,14614.0
2019-08-27 14:30:00,138.93,138.93,138.85,138.9,6501.0,128.9364,128.9364,128.8622,128.9086,6501.0
2019-08-27 14:35:00,138.9,138.91,138.81,138.83,6773.0,128.9086,128.9179,128.8251,128.8436,6773.0
2019-08-27 14:40:00,138.87,138.93,138.78,138.88,7980.0,128.8807,128.9364,128.7972,128.89,7980.0
2019-08-27 14:45:00,138.83,138.91,138.79,138.89,7120.0,128.8436,128.9179,128.8065,128.8993,7120.0
2019-08-27 14:50:00,138.85,139.02,138.81,139.02,13645.0,128.8622,129.0199,128.8251,129.0199,13645.0
2019-08-27 14:55:00,138.99,139.0,138.89,138.99,19837.0,128.9921,129.0014,128.8993,128.9921,19837.0
2019-08-27 15:00:00,138.99,139.22,138.96,139.19,10284.0,128.9921,129.2056,128.9643,129.1777,10284.0
2019-08-27 15:05:00,139.19,139.38,139.15,139.27,16891.0,129.1777,129.3541,129.1406,129.252,16891.0
2019-08-27 15:10:00,139.27,139.27,139.08,139.09,15524.0,129.252,129.252,129.0756,129.0849,15524.0
2019-08-27 15:15:00,139.09,139.13,139.03,139.04,11089.0,129.0849,129.122,129.0292,129.0385,11089.0
2019-08-27 15:20:00,139.03,139.05,138.88,139.05,10682.0,129.0292,129.0478,128.89,129.0478,10682.0
2019-08-27 15:25:00,139.05,139.05,138.9,138.91,13853.0,129.0478,129.0478,128.9086,128.9179,13853.0
2019-08-27 15:30:00,138.92,138.94,138.82,138.88,13168.0,128.9271,128.9457,128.8343,128.89,13168.0
2019-08-27 15:35:00,138.85,138.96,138.79,138.93,14819.0,128.8622,128.9643,128.8065,128.9364,14819.0
2019-08-27 15:40:00,138.96,139.06,138.86,138.94,19479.0,128.9643,129.0571,128.8715,128.9457,19479.0
2019-08-27 15:45:00,138.95,139.09,138.91,139.03,25963.0,128.955,129.0849,128.9179,129.0292,25963.0
2019-08-27 15:50:00,139.04,139.04,138.82,138.93,56400.0,129.0385,129.0385,128.8343,128.9364,56400.0
2019-08-27 15:55:00,138.92,138.93,138.68,138.68,70218.0,128.9271,128.9364,128.7044,128.7044,70218.0
2019-08-28 09:30:00,138.51,138.56,138.0,138.01,44279.0,128.5466,128.593,128.0733,128.0826,44279.0
2019-08-28 09:35:00,138.0,138.44,138.0,138.42,29633.0,128.0733,128.4817,128.0733,128.4631,29633.0
2019-08-28 09:40:00,138.49,138.72,138.22,138.71,14086.0,128.5281,128.7415,128.2775,128.7322,14086.0
2019-08-28 09:45:00,138.76,139.07,138.51,139.07,15512.0,128.7787,129.0664,128.5466,129.0664,15512.0
2019-08-28 09:50:00,139.11,139.15,138.9,139.09,12335.0,129.1035,129.1406,128.9086,129.0849,12335.0
2019-08-28 09:55:00,139.1,139.25,139.02,139.23,13611.0,129.0942,129.2334,129.0199,129.2148,13611.0
2019-08-28 10:00:00,139.2,139.75,139.12,139.72,34608.0,129.187,129.6974,129.1128,129.6696,34608.0
2019-08-28 10:05:00,139.76,139.92,139.66,139.92,31206.0,129.7067,129.8552,129.6139,129.8552,31206.0
2019-08-28 10:10:00,139.98,140.11,139.7,139.78,25263.0,129.9109,130.0315,129.651,129.7253,25263.0
2019-08-28 10:15:00,139.82,139.89,139.44,139.48,23370.0,129.7624,129.8274,129.4097,129.4469,23370.0
2019-08-28 10:20:00,139.49,139.84,139.45,139.83,31633.0,129.4561,129.781,129.419,129.7717,31633.0
2019-08-28 10:25:00,139.8,139.96,139.75,139.83,9535.0,129.7438,129.8923,129.6974,129.7717,9535.0
2019-08-28 10:30:00,139.81,140.16,139.74,140.09,17690.0,129.7531,130.0779,129.6882,130.013,17690.0
2019-08-28 10:35:00,140.11,140.38,140.03,140.06,27302.0,130.0315,130.2821,129.9573,129.9851,27302.0
2019-08-28 10:40:00,140.06,140.28,139.95,140.24,14707.0,129.9851,130.1893,129.8831,130.1522,14707.0
2019-08-28 10:45:00,140.25,140.3,140.12,140.24,9930.0,130.1615,130.2079,130.0408,130.1522,9930.0
2019-08-28 10:50:00,140.19,140.47,140.12,140.47,28638.0,130.1058,130.3656,130.0408,130.3656,28638.0
2019-08-28 10:55:00,140.42,140.46,140.09,140.16,8556.0,130.3192,130.3564,130.013,130.0779,8556.0
2019-08-28 11:00:00,140.17,140.38,140.06,140.35,15330.0,130.0872,130.2821,129.9851,130.2543,15330.0
2019-08-28 11:05:00,140.32,140.45,140.27,140.39,11735.0,130.2264,130.3471,130.18,130.2914,11735.0
2019-08-28 11:10:00,140.39,140.39,140.32,140.34,5466.0,130.2914,130.2914,130.2264,130.245,5466.0
2019-08-28 11:15:00,140.34,140.56,140.3,140.39,8931.0,130.245,130.4492,130.2079,130.2914,8931.0
2019-08-28 11:20:00,140.42,140.8,140.42,140.74,13724.0,130.3192,130.6719,130.3192,130.6162,13724.0
2019-08-28 11:25:00,140.69,140.88,140.66,140.68,11833.0,130.5698,130.7462,130.542,130.5605,11833.0
2019-08-28 11:30:00,140.65,140.82,140.5,140.75,18518.0,130.5327,130.6905,130.3935,130.6255,18518.0
2019-08-28 11:35:00,140.73,140.91,140.72,140.86,7856.0,130.6069,130.774,130.5977,130.7276,7856.0
2019-08-28 11:40:00,140.84,141.25,140.8,141.13,15180.0,130.709,131.0895,130.6719,130.9782,15180.0
2019-08-28 11:45:00,141.13,141.28,141.06,141.12,16968.0,130.9782,131.1174,130.9132,130.9689,16968.0
2019-08-28 11:50:00,141.12,141.24,140.98,141.19,14854.0,130.9689,131.0803,130.839,131.0339,14854.0
2019-08-28 11:55:00,141.17,141.17,141.01,141.13,8924.0,131.0153,131.0153,130.8668,130.9782,8924.0
2019-08-28 12:00:00,141.15,141.18,140.9,140.98,19863.0,130.9967,131.0246,130.7647,130.839,19863.0
2019-08-28 12:05:00,141.02,141.02,140.81,140.9,8448.0,130.8761,130.8761,130.6812,130.7647,8448.0
2019-08-28 12:10:00,140.92,140.93,140.56,140.57,11257.0,130.7833,130.7926,130.4492,130.4585,11257.0
2019-08-28 12:15:00,140.58,140.79,140.51,140.79,9372.0,130.4677,130.6626,130.4028,130.6626,9372.0
2019-08-28 12:20:00,140.84,140.89,140.74,140.75,10009.0,130.709,130.7554,130.6162,130.6255,10009.0
2019-08-28 12:25:00,140.76,140.76,140.56,140.59,9024.0,130.6348,130.6348,130.4492,130.477,9024.0
2019-08-28 12:30:00,140.62,140.71,140.56,140.68,9591.0,130.5049,130.5884,130.4492,130.5605,9591.0
2019-08-28 12:35:00,140.68,140.76,140.58,140.71,8596.0,130.5605,130.6348,130.4677,130.5884,8596.0
2019-08-28 12:40:00,140.74,140.76,140.67,140.69,7366.0,130.6162,130.6348,130.5513,130.5698,7366.0
2019-08-28 12:45:00,140.72,140.86,140.69,140.83,7635.0,130.5977,130.7276,130.5698,130.6998,7635.0
2019-08-28 12:50:00,140.84,140.95,140.67,140.7,30912.0,130.709,130.8111,130.5513,130.5791,30912.0
2019-08-28 12:55:00,140.7,140.91,140.68,140.86,6866.0,130.5791,130.774,130.5605,130.7276,6866.0
2019-08-28 13:00:00,140.83,140.83,140.72,140.79,6801.0,130.6998,130.6998,130.5977,130.6626,6801.0
2019-08-28 13:05:00,140.81,140.81,140.67,140.78,7830.0,130.6812,130.6812,130.5513,130.6533,7830.0
2019-08-28 13:10:00,140.76,140.76,140.48,140.56,10177.0,130.6348,130.6348,130.3749,130.4492,10177.0
2019-08-28 13:15:00,140.56,140.8,140.55,140.78,19011.0,130.4492,130.6719,130.4399,130.6533,19011.0
2019-08-28 13:20:00,140.76,140.84,140.75,140.83,7783.0,130.6348,130.709,130.6255,130.6998,7783.0
2019-08-28 13:25:00,140.82,140.97,140.82,140.96,12844.0,130.6905,130.8297,130.6905,130.8204,12844.0
2019-08-28 13:30:00,140.97,141.13,140.89,141.09,11188.0,130.8297,130.9782,130.7554,130.941,11188.0
2019-08-28 13:35:00,141.07,141.28,141.06,141.21,8956.0,130.9225,131.1174,130.9132,131.0524,8956.0
2019-08-28 13:40:00,141.21,141.22,141.12,141.21,9142.0,131.0524,131.0617,130.9689,131.0524,9142.0
2019-08-28 13:45:00,141.2,141.43,141.17,141.43,19772.0,131.0431,131.2566,131.0153,131.2566,19772.0
2019-08-28 13:50:00,141.44,141.62,141.38,141.39,24761.0,131.2659,131.4329,131.2102,131.2195,24761.0
2019-08-28 13:55:00,141.4,141.4,141.27,141.33,11289.0,131.2287,131.2287,131.1081,131.1638,11289.0
2019-08-28 14:00:00,141.33,141.58,141.29,141.53,15261.0,131.1638,131.3958,131.1267,131.3494,15261.0
2019-08-28 14:05:00,141.53,141.56,141.42,141.5,23934.0,131.3494,131.3772,131.2473,131.3216,23934.0
2019-08-28 14:10:00,141.49,141.54,141.29,141.3,9386.0,131.3123,131.3587,131.1267,131.1359,9386.0
2019-08-28 14:15:00,141.3,141.33,141.18,141.25,11233.0,131.1359,131.1638,131.0246,131.0895,11233.0
2019-08-28 14:20:00,141.26,141.31,141.15,141.17,11870.0,131.0988,131.1452,130.9967,131.0153,11870.0
2019-08-28 14:25:00,141.17,141.5,141.17,141.34,54368.0,131.0153,131.3216,131.0153,131.1731,54368.0
2019-08-28 14:30:00,141.36,141.41,141.29,141.34,17805.0,131.1916,131.238,131.1267,131.1731,17805.0
2019-08-28 14:35:00,141.37,141.42,141.33,141.33,8264.0,131.2009,131.2473,131.1638,131.1638,8264.0
2019-08-28 14:40:00,141.31,141.48,141.31,141.38,14701.0,131.1452,131.303,131.1452,131.2102,14701.0
2019-08-28 14:45:00,141.37,141.73,141.35,141.64,34083.0,131.2009,131.535,131.1823,131.4515,34083.0
2019-08-28 14:50:00,141.65,141.76,141.47,141.47,30506.0,131.4608,131.5629,131.2937,131.2937,30506.0
2019-08-28 14:55:00,141.47,141.53,141.32,141.35,27761.0,131.2937,131.3494,131.1545,131.1823,27761.0
2019-08-28 15:00:00,141.34,141.34,141.08,141.08,32898.0,131.1731,131.1731,130.9318,130.9318,32898.0
2019-08-28 15:05:00,141.1,141.1,140.7,140.92,51777.0,130.9503,130.9503,130.5791,130.7833,51777.0
2019-08-28 15:10:00,140.87,141.08,140.87,141.06,19858.0,130.7369,130.9318,130.7369,130.9132,19858.0
2019-08-28 15:15:00,141.06,141.17,140.99,141.05,24462.0,130.9132,131.0153,130.8482,130.9039,24462.0
2019-08-28 15:20:00,141.03,141.04,140.7,140.77,34326.0,130.8854,130.8946,130.5791,130.6441,34326.0
2019-08-28 15:25:00,140.78,140.85,140.68,140.71,23702.0,130.6533,130.7183,130.5605,130.5884,23702.0
2019-08-28 15:30:00,140.7,140.99,140.66,140.82,35109.0,130.5791,130.8482,130.542,130.6905,35109.0
2019-08-28 15:35:00,140.84,141.07,140.84,141.02,31303.0,130.709,130.9225,130.709,130.8761,31303.0
2019-08-28 15:40:00,140.98,141.11,140.93,141.04,31964.0,130.839,130.9596,130.7926,130.8946,31964.0
2019-08-28 15:45:00,141.07,141.28,141.03,141.28,43198.0,130.9225,131.1174,130.8854,131.1174,43198.0
2019-08-28 15:50:00,141.26,141.39,141.03,141.09,84384.0,131.0988,131.2195,130.8854,130.941,84384.0
2019-08-28 15:55:00,141.09,141.15,140.78,141.14,154801.0,130.941,130.9967,130.6533,130.9875,154801.0
2019-08-29 09:30:00,151.62,152.28,151.1,152.16,149626.0,140.7136,141.3261,140.231,141.2148,149626.0
2019-08-29 09:35:00,152.04,154.81,151.8,152.72,422778.0,141.1034,143.6741,140.8807,141.7345,422778.0
2019-08-29 09:40:00,152.89,153.59,151.95,153.29,167971.0,141.8922,142.5419,141.0199,142.2635,167971.0
2019-08-29 09:45:00,153.33,154.23,152.88,154.04,147420.0,142.3006,143.1359,141.883,142.9595,147420.0
2019-08-29 09:50:00,154.1,154.83,153.52,154.09,150214.0,143.0152,143.6927,142.4769,143.0059,150214.0
2019-08-29 09:55:00,154.13,154.59,153.8,154.2,99549.0,143.043,143.47,142.7368,143.108,99549.0
2019-08-29 10:00:00,154.18,155.1,154.0,154.89,174357.0,143.0895,143.9433,142.9224,143.7484,174357.0
2019-08-29 10:05:00,154.88,155.98,154.26,154.29,288031.0,143.7391,144.76,143.1637,143.1915,288031.0
2019-08-29 10:10:00,154.32,154.5,152.27,153.09,180347.0,143.2194,143.3864,141.3168,142.0779,180347.0
2019-08-29 10:15:00,153.07,154.2,152.99,153.99,93495.0,142.0593,143.108,141.9851,142.9131,93495.0
2019-08-29 10:20:00,154.04,154.05,153.1,153.58,94847.0,142.9595,142.9688,142.0871,142.5326,94847.0
2019-08-29 10:25:00,153.5,154.46,153.0,153.0,79907.0,142.4584,143.3493,141.9943,141.9943,79907.0
2019-08-29 10:30:00,153.06,153.74,153.0,153.38,73675.0,142.05,142.6811,141.9943,142.347,73675.0
2019-08-29 10:35:00,153.32,153.8,152.79,153.47,145520.0,142.2913,142.7368,141.7994,142.4305,145520.0
2019-08-29 10:40:00,153.41,153.78,153.35,153.6,28399.0,142.3748,142.7182,142.3192,142.5512,28399.0
2019-08-29 10:45:00,153.5,154.36,153.45,154.25,41702.0,142.4584,143.2565,142.412,143.1544,41702.0
2019-08-29 10:50:00,154.27,154.77,154.2,154.31,48445.0,143.173,143.637,143.108,143.2101,48445.0
2019-08-29 10:55:00,154.27,154.43,153.81,153.81,64275.0,143.173,143.3215,142.7461,142.7461,64275.0
2019-08-29 11:00:00,153.86,153.86,153.4,153.5,47786.0,142.7925,142.7925,142.3656,142.4584,47786.0
2019-08-29 11:05:00,153.53,153.77,153.26,153.42,37860.0,142.4862,142.7089,142.2356,142.3841,37860.0
2019-08-29 11:10:00,153.34,153.66,153.3,153.61,69374.0,142.3099,142.6069,142.2728,142.5605,69374.0
2019-08-29 11:15:00,153.58,154.18,153.51,153.8,34894.0,142.5326,143.0895,142.4676,142.7368,34894.0
2019-08-29 11:20:00,153.67,153.75,153.38,153.42,36963.0,142.6161,142.6904,142.347,142.3841,36963.0
2019-08-29 11:25:00,153.44,153.62,153.35,153.56,34518.0,142.4027,142.5697,142.3192,142.5141,34518.0
2019-08-29 11:30:00,153.56,153.73,153.39,153.5,29810.0,142.5141,142.6718,142.3563,142.4584,29810.0
2019-08-29 11:35:00,153.53,153.96,153.51,153.83,26442.0,142.4862,142.8853,142.4676,142.7646,26442.0
2019-08-29 11:40:00,153.84,154.91,153.8,154.89,63903.0,142.7739,143.7669,142.7368,143.7484,63903.0
2019-08-29 11:45:00,154.86,155.3,154.74,155.22,63491.0,143.7205,144.1289,143.6092,144.0546,63491.0
2019-08-29 11:50:00,155.19,155.26,154.95,155.26,48719.0,144.0268,144.0918,143.8041,144.0918,48719.0
2019-08-29 11:55:00,155.22,155.48,154.41,154.5,39650.0,144.0546,144.2959,143.3029,143.3864,39650.0
2019-08-29 12:00:00,154.5,154.71,154.04,154.54,61517.0,143.3864,143.5813,142.9595,143.4236,61517.0
2019-08-29 12:05:00,154.55,154.96,154.39,154.62,30149.0,143.4328,143.8133,143.2843,143.4978,30149.0
2019-08-29 12:10:00,154.64,154.7,154.46,154.49,32359.0,143.5164,143.572,143.3493,143.3772,32359.0
2019-08-29 12:15:00,154.51,154.63,154.31,154.49,26850.0,143.3957,143.5071,143.2101,143.3772,26850.0
2019-08-29 12:20:00,154.51,155.23,154.51,155.01,36221.0,143.3957,144.0639,143.3957,143.8597,36221.0
2019-08-29 12:25:00,154.95,154.96,154.5,154.8,47880.0,143.8041,143.8133,143.3864,143.6649,47880.0
2019-08-29 12:30:00,154.76,154.85,154.33,154.33,34663.0,143.6277,143.7113,143.2287,143.2287,34663.0
2019-08-29 12:35:00,154.32,154.89,154.32,154.85,61993.0,143.2194,143.7484,143.2194,143.7113,61993.0
2019-08-29 12:40:00,154.92,155.21,154.75,154.8,16186.0,143.7762,144.0454,143.6185,143.6649,16186.0
2019-08-29 12:45:00,154.8,155.24,154.79,155.2,36940.0,143.6649,144.0732,143.6556,144.0361,36940.0
2019-08-29 12:50:00,155.23,155.26,154.87,155.03,24794.0,144.0639,144.0918,143.7298,143.8783,24794.0
2019-08-29 12:55:00,155.04,155.25,154.84,154.91,47715.0,143.8876,144.0825,143.702,143.7669,47715.0
2019-08-29 13:00:00,154.97,155.25,154.97,155.24,36425.0,143.8226,144.0825,143.8226,144.0732,36425.0
2019-08-29 13:05:00,155.22,155.8,155.15,155.51,40963.0,144.0546,144.5929,143.9897,144.3238,40963.0
2019-08-29 13:10:00,155.55,155.61,155.24,155.26,28152.0,144.3609,144.4166,144.0732,144.0918,28152.0
2019-08-29 13:15:00,155.27,155.8,155.27,155.8,40332.0,144.101,144.5929,144.101,144.5929,40332.0
2019-08-29 13:20:00,155.8,156.08,155.78,155.99,50704.0,144.5929,144.8528,144.5744,144.7693,50704.0
2019-08-29 13:25:00,155.99,156.06,155.78,155.93,39073.0,144.7693,144.8342,144.5744,144.7136,39073.0
2019-08-29 13:30:00,155.96,156.12,155.6,155.74,94784.0,144.7414,144.8899,144.4073,144.5372,94784.0
2019-08-29 13:35:00,155.78,155.95,155.66,155.67,16906.0,144.5744,144.7321,144.463,144.4723,16906.0
2019-08-29 13:40:00,155.69,155.87,155.63,155.73,14289.0,144.4908,144.6579,144.4352,144.528,14289.0
2019-08-29 13:45:00,155.76,156.04,155.74,155.99,26289.0,144.5558,144.8157,144.5372,144.7693,26289.0
2019-08-29 13:50:00,156.02,156.58,155.96,156.47,102027.0,144.7971,145.3168,144.7414,145.2147,102027.0
2019-08-29 13:55:00,156.53,156.67,156.27,156.41,21781.0,145.2704,145.4003,145.0291,145.159,21781.0
2019-08-29 14:00:00,156.42,157.01,156.4,156.98,40902.0,145.1683,145.7159,145.1498,145.688,40902.0
2019-08-29 14:05:00,156.92,157.16,156.77,157.0,46382.0,145.6324,145.8551,145.4931,145.7066,46382.0
2019-08-29 14:10:00,157.01,157.19,156.71,157.17,44951.0,145.7159,145.8829,145.4375,145.8644,44951.0
2019-08-29 14:15:00,157.18,157.44,156.99,157.06,85977.0,145.8737,146.115,145.6973,145.7623,85977.0
2019-08-29 14:20:00,157.06,157.06,156.25,156.29,46411.0,145.7623,145.7623,145.0106,145.0477,46411.0
2019-08-29 14:25:00,156.32,156.98,156.23,156.59,55105.0,145.0755,145.688,144.992,145.3261,55105.0
2019-08-29 14:30:00,156.6,156.91,156.5,156.86,43725.0,145.3354,145.6231,145.2426,145.5767,43725.0
2019-08-29 14:35:00,156.91,156.91,156.3,156.7,36082.0,145.6231,145.6231,145.057,145.4282,36082.0
2019-08-29 14:40:00,156.69,156.69,156.37,156.65,23611.0,145.4189,145.4189,145.1219,145.3818,23611.0
2019-08-29 14:45:00,156.66,156.69,156.45,156.54,29169.0,145.3911,145.4189,145.1962,145.2797,29169.0
2019-08-29 14:50:00,156.51,157.17,156.47,157.02,35748.0,145.2519,145.8644,145.2147,145.7252,35748.0
2019-08-29 14:55:00,157.06,157.07,156.64,156.93,30508.0,145.7623,145.7716,145.3725,145.6416,30508.0
2019-08-29 15:00:00,156.95,157.04,156.67,156.92,55188.0,145.6602,145.7437,145.4003,145.6324,55188.0
2019-08-29 15:05:00,156.93,157.11,156.89,156.97,33534.0,145.6416,145.8087,145.6045,145.6788,33534.0
2019-08-29 15:10:00,156.97,157.42,156.96,157.41,50697.0,145.6788,146.0964,145.6695,146.0871,50697.0
2019-08-29 15:15:00,157.4,157.42,157.09,157.17,24109.0,146.0778,146.0964,145.7901,145.8644,24109.0
2019-08-29 15:20:00,157.17,157.22,157.02,157.08,32243.0,145.8644,145.9108,145.7252,145.7808,32243.0
2019-08-29 15:25:00,157.09,157.25,157.01,157.21,33207.0,145.7901,145.9386,145.7159,145.9015,33207.0
2019-08-29 15:30:00,157.19,157.22,156.7,156.73,43281.0,145.8829,145.9108,145.4282,145.456,43281.0
2019-08-29 15:35:00,156.75,156.79,156.39,156.57,60264.0,145.4746,145.5117,145.1405,145.3075,60264.0
2019-08-29 15:40:00,156.6,156.6,155.89,155.97,71455.0,145.3354,145.3354,144.6764,144.7507,71455.0
2019-08-29 15:45:00,155.95,156.55,155.89,156.45,89102.0,144.7321,145.289,144.6764,145.1962,89102.0
2019-08-29 15:50:00,156.44,156.75,156.42,156.6,108366.0,145.1869,145.4746,145.1683,145.3354,108366.0
2019-08-29 15:55:00,156.6,156.69,155.79,156.13,233024.0,145.3354,145.4189,144.5836,144.8992,233024.0
2019-08-30 09:30:00,156.62,158.41,156.62,158.12,114265.0,145.3539,147.0152,145.3539,146.746,114265.0
2019-08-30 09:35:00,158.12,158.58,158.04,158.33,51198.0,146.746,147.173,146.6718,146.9409,51198.0
2019-08-30 09:40:00,158.4,158.91,158.19,158.19,51457.0,147.0059,147.4792,146.811,146.811,51457.0
2019-08-30 09:45:00,158.34,158.79,158.16,158.22,38045.0,146.9502,147.3678,146.7832,146.8388,38045.0
2019-08-30 09:50:00,158.2,158.5,157.91,158.14,39765.0,146.8203,147.0987,146.5511,146.7646,39765.0
2019-08-30 09:55:00,158.15,158.51,157.87,157.87,65726.0,146.7739,147.108,146.514,146.514,65726.0
2019-08-30 10:00:00,157.85,157.95,157.24,157.34,27024.0,146.4955,146.5883,145.9293,146.0221,27024.0
2019-08-30 10:05:00,157.31,157.32,156.71,156.76,46738.0,145.9943,146.0036,145.4375,145.4839,46738.0
2019-08-30 10:10:00,156.71,156.94,156.32,156.75,30036.0,145.4375,145.6509,145.0755,145.4746,30036.0
2019-08-30 10:15:00,156.79,157.13,156.74,157.07,20552.0,145.5117,145.8273,145.4653,145.7716,20552.0
2019-08-30 10:20:00,157.07,157.31,156.97,157.17,22810.0,145.7716,145.9943,145.6788,145.8644,22810.0
2019-08-30 10:25:00,157.16,157.18,156.6,157.15,16833.0,145.8551,145.8737,145.3354,145.8458,16833.0
2019-08-30 10:30:00,157.14,157.24,156.7,156.88,18605.0,145.8365,145.9293,145.4282,145.5952,18605.0
2019-08-30 10:35:00,156.94,157.15,156.35,156.42,15449.0,145.6509,145.8458,145.1034,145.1683,15449.0
2019-08-30 10:40:00,156.43,156.89,156.38,156.5,21492.0,145.1776,145.6045,145.1312,145.2426,21492.0
2019-08-30 10:45:00,156.54,156.78,156.43,156.54,16978.0,145.2797,145.5024,145.1776,145.2797,16978.0
2019-08-30 10:50:00,156.54,156.55,155.84,155.91,21686.0,145.2797,145.289,144.63,144.695,21686.0
2019-08-30 10:55:00,155.94,155.98,155.25,155.26,27849.0,144.7229,144.76,144.0825,144.0918,27849.0
2019-08-30 11:00:00,155.26,155.44,154.85,154.88,52281.0,144.0918,144.2588,143.7113,143.7391,52281.0
2019-08-30 11:05:00,154.92,155.54,154.89,155.54,28669.0,143.7762,144.3516,143.7484,144.3516,28669.0
2019-08-30 11:10:00,155.57,155.77,155.46,155.6,17271.0,144.3795,144.5651,144.2774,144.4073,17271.0
2019-08-30 11:15:00,155.6,155.8,155.32,155.56,19063.0,144.4073,144.5929,144.1475,144.3702,19063.0
2019-08-30 11:20:00,155.56,155.62,154.8,154.8,30894.0,144.3702,144.4259,143.6649,143.6649,30894.0
2019-08-30 11:25:00,154.86,154.91,154.61,154.77,25057.0,143.7205,143.7669,143.4885,143.637,25057.0
2019-08-30 11:30:00,154.75,154.99,154.73,154.9,21413.0,143.6185,143.8412,143.5999,143.7577,21413.0
2019-08-30 11:35:00,154.93,155.07,154.88,155.02,17493.0,143.7855,143.9154,143.7391,143.869,17493.0
2019-08-30 11:40:00,155.05,155.47,155.01,155.4,12370.0,143.8969,144.2867,143.8597,144.2217,12370.0
2019-08-30 11:45:00,155.41,155.6,155.21,155.24,19110.0,144.231,144.4073,144.0454,144.0732,19110.0
2019-08-30 11:50:00,155.21,155.23,154.91,154.94,17433.0,144.0454,144.0639,143.7669,143.7948,17433.0
2019-08-30 11:55:00,154.93,155.06,154.75,154.81,22172.0,143.7855,143.9062,143.6185,143.6741,22172.0
2019-08-30 12:00:00,154.81,155.29,154.81,155.12,12894.0,143.6741,144.1196,143.6741,143.9618,12894.0
2019-08-30 12:05:00,155.15,155.34,155.11,155.18,8652.0,143.9897,144.166,143.9526,144.0175,8652.0
2019-08-30 12:10:00,155.19,155.4,155.18,155.24,7633.0,144.0268,144.2217,144.0175,144.0732,7633.0
2019-08-30 12:15:00,155.24,155.53,155.24,155.46,8948.0,144.0732,144.3423,144.0732,144.2774,8948.0
2019-08-30 12:20:00,155.49,155.7,155.48,155.59,7838.0,144.3052,144.5001,144.2959,144.398,7838.0
2019-08-30 12:25:00,155.54,155.63,155.42,155.42,14938.0,144.3516,144.4352,144.2403,144.2403,14938.0
2019-08-30 12:30:00,155.42,155.64,155.27,155.6,13863.0,144.2403,144.4444,144.101,144.4073,13863.0
2019-08-30 12:35:00,155.58,155.7,155.52,155.7,7860.0,144.3887,144.5001,144.3331,144.5001,7860.0
2019-08-30 12:40:00,155.7,155.86,155.57,155.72,14215.0,144.5001,144.6486,144.3795,144.5187,14215.0
2019-08-30 12:45:00,155.71,155.83,155.54,155.54,8108.0,144.5094,144.6208,144.3516,144.3516,8108.0
2019-08-30 12:50:00,155.53,155.63,155.38,155.56,10483.0,144.3423,144.4352,144.2031,144.3702,10483.0
2019-08-30 12:55:00,155.6,155.65,155.49,155.51,11662.0,144.4073,144.4537,144.3052,144.3238,11662.0
2019-08-30 13:00:00,155.52,155.64,155.45,155.46,7048.0,144.3331,144.4444,144.2681,144.2774,7048.0
2019-08-30 13:05:00,155.48,155.67,155.46,155.67,9108.0,144.2959,144.4723,144.2774,144.4723,9108.0
2019-08-30 13:10:00,155.68,155.68,155.56,155.65,10922.0,144.4816,144.4816,144.3702,144.4537,10922.0
2019-08-30 13:15:00,155.68,155.71,155.56,155.68,6275.0,144.4816,144.5094,144.3702,144.4816,6275.0
2019-08-30 13:20:00,155.64,155.77,155.51,155.57,11579.0,144.4444,144.5651,144.3238,144.3795,11579.0
2019-08-30 13:25:00,155.57,155.77,155.56,155.66,7723.0,144.3795,144.5651,144.3702,144.463,7723.0
2019-08-30 13:30:00,155.65,155.78,155.57,155.69,8361.0,144.4537,144.5744,144.3795,144.4908,8361.0
2019-08-30 13:35:00,155.65,155.65,155.41,155.43,7998.0,144.4537,144.4537,144.231,144.2495,7998.0
2019-08-30 13:40:00,155.42,155.49,155.28,155.4,8045.0,144.2403,144.3052,144.1103,144.2217,8045.0
2019-08-30 13:45:00,155.43,155.58,155.4,155.52,8444.0,144.2495,144.3887,144.2217,144.3331,8444.0
2019-08-30 13:50:00,155.53,155.53,155.3,155.34,10017.0,144.3423,144.3423,144.1289,144.166,10017.0
2019-08-30 13:55:00,155.28,155.37,155.17,155.36,5892.0,144.1103,144.1939,144.0082,144.1846,5892.0
2019-08-30 14:00:00,155.36,155.38,155.25,155.29,13685.0,144.1846,144.2031,144.0825,144.1196,13685.0
2019-08-30 14:05:00,155.31,155.37,155.17,155.34,36798.0,144.1382,144.1939,144.0082,144.166,36798.0
2019-08-30 14:10:00,155.35,155.46,155.31,155.36,14800.0,144.1753,144.2774,144.1382,144.1846,14800.0
2019-08-30 14:15:00,155.38,155.38,155.15,155.36,11558.0,144.2031,144.2031,143.9897,144.1846,11558.0
2019-08-30 14:20:00,155.37,155.44,155.25,155.42,7991.0,144.1939,144.2588,144.0825,144.2403,7991.0
2019-08-30 14:25:00,155.38,155.54,155.38,155.49,9312.0,144.2031,144.3516,144.2031,144.3052,9312.0
2019-08-30 14:30:00,155.51,155.53,155.39,155.4,10512.0,144.3238,144.3423,144.2124,144.2217,10512.0
2019-08-30 14:35:00,155.42,155.43,155.28,155.31,9408.0,144.2403,144.2495,144.1103,144.1382,9408.0
2019-08-30 14:40:00,155.25,155.25,155.07,155.16,9381.0,144.0825,144.0825,143.9154,143.999,9381.0
2019-08-30 14:45:00,155.14,155.17,154.97,155.15,15776.0,143.9804,144.0082,143.8226,143.9897,15776.0
2019-08-30 14:50:00,155.14,155.21,155.03,155.13,11715.0,143.9804,144.0454,143.8783,143.9711,11715.0
2019-08-30 14:55:00,155.18,155.37,155.16,155.29,9049.0,144.0175,144.1939,143.999,144.1196,9049.0
2019-08-30 15:00:00,155.31,155.37,155.19,155.24,12542.0,144.1382,144.1939,144.0268,144.0732,12542.0
2019-08-30 15:05:00,155.25,155.48,155.2,155.48,17114.0,144.0825,144.2959,144.0361,144.2959,17114.0
2019-08-30 15:10:00,155.46,155.6,155.4,155.59,13863.0,144.2774,144.4073,144.2217,144.398,13863.0
2019-08-30 15:15:00,155.62,155.7,155.56,155.68,14263.0,144.4259,144.5001,144.3702,144.4816,14263.0
2019-08-30 15:20:00,155.66,155.81,155.62,155.81,16899.0,144.463,144.6022,144.4259,144.6022,16899.0
2019-08-30 15:25:00,155.8,156.06,155.8,155.94,32430.0,144.5929,144.8342,144.5929,144.7229,32430.0
2019-08-30 15:30:00,155.94,156.04,155.54,155.59,58294.0,144.7229,144.8157,144.3516,144.398,58294.0
2019-08-30 15:35:00,155.59,155.87,155.5,155.69,35527.0,144.398,144.6579,144.3145,144.4908,35527.0
2019-08-30 15:40:00,155.67,155.89,155.67,155.88,49887.0,144.4723,144.6764,144.4723,144.6672,49887.0
2019-08-30 15:45:00,155.87,156.0,155.78,155.78,38079.0,144.6579,144.7785,144.5744,144.5744,38079.0
2019-08-30 15:50:00,155.78,156.16,155.78,156.06,74713.0,144.5744,144.927,144.5744,144.8342,74713.0
2019-08-30 15:55:00,156.06,156.4,156.05,156.06,126355.0,144.8342,145.1498,144.8249,144.8342,126355.0
2019-09-03 09:30:00,155.41,155.78,155.21,155.66,51435.0,144.231,144.5744,144.0454,144.463,51435.0
2019-09-03 09:35:00,155.66,156.07,155.48,156.01,33532.0,144.463,144.8435,144.2959,144.7878,33532.0
2019-09-03 09:40:00,156.0,156.66,155.75,156.55,38322.0,144.7785,145.3911,144.5465,145.289,38322.0
2019-09-03 09:45:00,156.68,156.87,156.48,156.57,35797.0,145.4096,145.586,145.224,145.3075,35797.0
2019-09-03 09:50:00,156.6,156.99,156.6,156.95,53592.0,145.3354,145.6973,145.3354,145.6602,53592.0
2019-09-03 09:55:00,157.0,157.02,156.4,156.62,46032.0,145.7066,145.7252,145.1498,145.3539,46032.0
2019-09-03 10:00:00,156.61,156.61,156.04,156.14,35242.0,145.3447,145.3447,144.8157,144.9085,35242.0
2019-09-03 10:05:00,156.29,156.65,156.16,156.5,13076.0,145.0477,145.3818,144.927,145.2426,13076.0
2019-09-03 10:10:00,156.52,156.71,156.46,156.56,17514.0,145.2611,145.4375,145.2054,145.2983,17514.0
2019-09-03 10:15:00,156.5,157.0,156.5,156.86,27063.0,145.2426,145.7066,145.2426,145.5767,27063.0
2019-09-03 10:20:00,156.86,157.05,156.77,157.03,22744.0,145.5767,145.753,145.4931,145.7344,22744.0
2019-09-03 10:25:00,157.09,157.41,156.87,157.4,28875.0,145.7901,146.0871,145.586,146.0778,28875.0
2019-09-03 10:30:00,157.49,157.66,157.27,157.42,32234.0,146.1614,146.3191,145.9572,146.0964,32234.0
2019-09-03 10:35:00,157.43,157.49,157.23,157.3,11241.0,146.1057,146.1614,145.9201,145.985,11241.0
2019-09-03 10:40:00,157.3,157.75,157.3,157.36,8753.0,145.985,146.4027,145.985,146.0407,8753.0
2019-09-03 10:45:00,157.33,157.61,157.25,157.5,24070.0,146.0129,146.2727,145.9386,146.1706,24070.0
2019-09-03 10:50:00,157.55,157.81,157.5,157.77,19399.0,146.217,146.4583,146.1706,146.4212,19399.0
2019-09-03 10:55:00,157.75,157.88,157.59,157.66,27478.0,146.4027,146.5233,146.2542,146.3191,27478.0
2019-09-03 11:00:00,157.68,157.71,157.44,157.45,13438.0,146.3377,146.3655,146.115,146.1242,13438.0
2019-09-03 11:05:00,157.44,157.62,157.38,157.55,8458.0,146.115,146.282,146.0593,146.217,8458.0
2019-09-03 11:10:00,157.56,157.56,157.14,157.14,27655.0,146.2263,146.2263,145.8365,145.8365,27655.0
2019-09-03 11:15:00,157.13,157.28,156.81,156.96,35199.0,145.8273,145.9665,145.5303,145.6695,35199.0
2019-09-03 11:20:00,156.96,157.24,156.96,157.09,10456.0,145.6695,145.9293,145.6695,145.7901,10456.0
2019-09-03 11:25:00,157.11,157.15,156.88,156.97,16935.0,145.8087,145.8458,145.5952,145.6788,16935.0
2019-09-03 11:30:00,157.01,157.45,157.01,157.41,10387.0,145.7159,146.1242,145.7159,146.0871,10387.0
2019-09-03 11:35:00,157.46,157.59,157.38,157.45,28349.0,146.1335,146.2542,146.0593,146.1242,28349.0
2019-09-03 11:40:00,157.5,157.51,157.31,157.4,9701.0,146.1706,146.1799,145.9943,146.0778,9701.0
2019-09-03 11:45:00,157.34,157.6,157.33,157.52,14099.0,146.0221,146.2634,146.0129,146.1892,14099.0
2019-09-03 11:50:00,157.51,157.53,157.37,157.42,6239.0,146.1799,146.1985,146.05,146.0964,6239.0
2019-09-03 11:55:00,157.4,157.51,157.29,157.51,4097.0,146.0778,146.1799,145.9757,146.1799,4097.0
2019-09-03 12:00:00,157.46,157.53,157.42,157.42,10805.0,146.1335,146.1985,146.0964,146.0964,10805.0
2019-09-03 12:05:00,157.45,157.45,157.06,157.12,11491.0,146.1242,146.1242,145.7623,145.818,11491.0
2019-09-03 12:10:00,157.12,157.18,156.57,156.69,21663.0,145.818,145.8737,145.3075,145.4189,21663.0
2019-09-03 12:15:00,156.66,156.78,156.45,156.72,12015.0,145.3911,145.5024,145.1962,145.4467,12015.0
2019-09-03 12:20:00,156.75,156.76,156.42,156.48,18944.0,145.4746,145.4839,145.1683,145.224,18944.0
2019-09-03 12:25:00,156.51,156.54,156.4,156.42,7906.0,145.2519,145.2797,145.1498,145.1683,7906.0
2019-09-03 12:30:00,156.4,156.41,156.29,156.36,8199.0,145.1498,145.159,145.0477,145.1126,8199.0
2019-09-03 12:35:00,156.38,156.46,156.19,156.26,15344.0,145.1312,145.2054,144.9549,145.0198,15344.0
2019-09-03 12:40:00,156.28,156.31,156.12,156.12,9788.0,145.0384,145.0662,144.8899,144.8899,9788.0
2019-09-03 12:45:00,156.11,156.13,156.02,156.1,10612.0,144.8806,144.8992,144.7971,144.8713,10612.0
2019-09-03 12:50:00,156.09,156.09,155.86,155.88,13785.0,144.8621,144.8621,144.6486,144.6672,13785.0
2019-09-03 12:55:00,155.86,155.86,155.72,155.72,12807.0,144.6486,144.6486,144.5187,144.5187,12807.0
2019-09-03 13:00:00,155.74,156.02,155.73,155.9,12256.0,144.5372,144.7971,144.528,144.6857,12256.0
2019-09-03 13:05:00,155.86,156.02,155.85,155.97,9325.0,144.6486,144.7971,144.6393,144.7507,9325.0
2019-09-03 13:10:00,155.98,156.01,155.92,155.95,7675.0,144.76,144.7878,144.7043,144.7321,7675.0
2019-09-03 13:15:00,155.99,156.0,155.8,155.84,8526.0,144.7693,144.7785,144.5929,144.63,8526.0
2019-09-03 13:20:00,155.83,155.85,155.68,155.85,7833.0,144.6208,144.6393,144.4816,144.6393,7833.0
2019-09-03 13:25:00,155.85,155.91,155.79,155.91,10722.0,144.6393,144.695,144.5836,144.695,10722.0
2019-09-03 13:30:00,155.91,155.92,155.5,155.5,13461.0,144.695,144.7043,144.3145,144.3145,13461.0
2019-09-03 13:35:00,155.46,155.58,155.43,155.47,11019.0,144.2774,144.3887,144.2495,144.2867,11019.0
2019-09-03 13:40:00,155.46,155.52,155.36,155.42,10915.0,144.2774,144.3331,144.1846,144.2403,10915.0
2019-09-03 13:45:00,155.46,155.46,155.22,155.3,14105.0,144.2774,144.2774,144.0546,144.1289,14105.0
2019-09-03 13:50:00,155.3,155.36,155.22,155.22,10240.0,144.1289,144.1846,144.0546,144.0546,10240.0
2019-09-03 13:55:00,155.25,155.34,155.24,155.28,8977.0,144.0825,144.166,144.0732,144.1103,8977.0
2019-09-03 14:00:00,155.26,155.44,155.23,155.38,12763.0,144.0918,144.2588,144.0639,144.2031,12763.0
2019-09-03 14:05:00,155.36,155.47,155.36,155.47,8943.0,144.1846,144.2867,144.1846,144.2867,8943.0
2019-09-03 14:10:00,155.43,155.53,155.38,155.51,10819.0,144.2495,144.3423,144.2031,144.3238,10819.0
2019-09-03 14:15:00,155.49,155.49,155.35,155.35,7188.0,144.3052,144.3052,144.1753,144.1753,7188.0
2019-09-03 14:20:00,155.39,155.52,155.36,155.44,11446.0,144.2124,144.3331,144.1846,144.2588,11446.0
2019-09-03 14:25:00,155.46,155.6,155.46,155.58,12292.0,144.2774,144.4073,144.2774,144.3887,12292.0
2019-09-03 14:30:00,155.59,155.66,155.43,155.46,9502.0,144.398,144.463,144.2495,144.2774,9502.0
2019-09-03 14:35:00,155.43,155.5,155.35,155.46,8910.0,144.2495,144.3145,144.1753,144.2774,8910.0
2019-09-03 14:40:00,155.47,155.52,155.27,155.34,8794.0,144.2867,144.3331,144.101,144.166,8794.0
2019-09-03 14:45:00,155.36,155.4,155.29,155.3,12219.0,144.1846,144.2217,144.1196,144.1289,12219.0
2019-09-03 14:50:00,155.32,155.46,155.32,155.42,7966.0,144.1475,144.2774,144.1475,144.2403,7966.0
2019-09-03 14:55:00,155.41,155.58,155.35,155.55,17604.0,144.231,144.3887,144.1753,144.3609,17604.0
2019-09-03 15:00:00,155.55,155.64,155.44,155.54,12501.0,144.3609,144.4444,144.2588,144.3516,12501.0
2019-09-03 15:05:00,155.53,155.59,155.51,155.59,9699.0,144.3423,144.398,144.3238,144.398,9699.0
2019-09-03 15:10:00,155.6,155.6,155.46,155.58,12256.0,144.4073,144.4073,144.2774,144.3887,12256.0
2019-09-03 15:15:00,155.58,155.75,155.53,155.69,16320.0,144.3887,144.5465,144.3423,144.4908,16320.0
2019-09-03 15:20:00,155.69,155.85,155.69,155.82,22320.0,144.4908,144.6393,144.4908,144.6115,22320.0
2019-09-03 15:25:00,155.82,155.95,155.77,155.91,18800.0,144.6115,144.7321,144.5651,144.695,18800.0
2019-09-03 15:30:00,155.92,156.06,155.81,156.05,31514.0,144.7043,144.8342,144.6022,144.8249,31514.0
2019-09-03 15:35:00,156.05,156.11,155.84,155.86,23275.0,144.8249,144.8806,144.63,144.6486,23275.0
2019-09-03 15:40:00,155.87,155.9,155.68,155.83,25028.0,144.6579,144.6857,144.4816,144.6208,25028.0
2019-09-03 15:45:00,155.84,155.93,155.75,155.8,33164.0,144.63,144.7136,144.5465,144.5929,33164.0
2019-09-03 15:50:00,155.79,155.98,155.79,155.94,57629.0,144.5836,144.76,144.5836,144.7229,57629.0
2019-09-03 15:55:00,155.93,156.01,155.62,155.62,139676.0,144.7136,144.7878,144.4259,144.4259,139676.0
2019-09-04 09:30:00,157.41,157.98,156.99,157.38,52468.0,146.0871,146.6161,145.6973,146.0593,52468.0
2019-09-04 09:35:00,157.49,157.54,156.86,156.97,13468.0,146.1614,146.2078,145.5767,145.6788,13468.0
2019-09-04 09:40:00,156.93,157.55,156.93,157.16,10565.0,145.6416,146.217,145.6416,145.8551,10565.0
2019-09-04 09:45:00,157.18,157.41,157.07,157.22,8402.0,145.8737,146.0871,145.7716,145.9108,8402.0
2019-09-04 09:50:00,157.23,157.62,157.07,157.62,7968.0,145.9201,146.282,145.7716,146.282,7968.0
2019-09-04 09:55:00,157.62,157.67,157.19,157.28,10759.0,146.282,146.3284,145.8829,145.9665,10759.0
2019-09-04 10:00:00,157.22,157.42,157.16,157.33,8964.0,145.9108,146.0964,145.8551,146.0129,8964.0
2019-09-04 10:05:00,157.38,157.41,156.99,157.03,8158.0,146.0593,146.0871,145.6973,145.7344,8158.0
2019-09-04 10:10:00,157.09,157.09,156.76,156.8,8559.0,145.7901,145.7901,145.4839,145.521,8559.0
2019-09-04 10:15:00,156.77,156.96,156.72,156.88,9922.0,145.4931,145.6695,145.4467,145.5952,9922.0
2019-09-04 10:20:00,156.87,157.2,156.86,157.2,9643.0,145.586,145.8922,145.5767,145.8922,9643.0
2019-09-04 10:25:00,157.1,157.37,157.09,157.24,11902.0,145.7994,146.05,145.7901,145.9293,11902.0
2019-09-04 10:30:00,157.21,157.32,157.07,157.14,11850.0,145.9015,146.0036,145.7716,145.8365,11850.0
2019-09-04 10:35:00,157.18,157.18,156.99,157.04,14239.0,145.8737,145.8737,145.6973,145.7437,14239.0
2019-09-04 10:40:00,157.03,157.04,156.84,156.86,9075.0,145.7344,145.7437,145.5581,145.5767,9075.0
2019-09-04 10:45:00,156.89,156.97,156.87,156.89,9488.0,145.6045,145.6788,145.586,145.6045,9488.0
2019-09-04 10:50:00,156.89,156.91,156.47,156.55,16482.0,145.6045,145.6231,145.2147,145.289,16482.0
2019-09-04 10:55:00,156.51,156.84,156.48,156.84,13690.0,145.2519,145.5581,145.224,145.5581,13690.0
2019-09-04 11:00:00,156.81,156.89,156.78,156.87,6800.0,145.5303,145.6045,145.5024,145.586,6800.0
2019-09-04 11:05:00,156.85,156.96,156.85,156.92,4624.0,145.5674,145.6695,145.5674,145.6324,4624.0
2019-09-04 11:10:00,156.93,156.97,156.85,156.86,9177.0,145.6416,145.6788,145.5674,145.5767,9177.0
2019-09-04 11:15:00,156.86,157.07,156.81,157.03,15938.0,145.5767,145.7716,145.5303,145.7344,15938.0
2019-09-04 11:20:00,157.04,157.23,157.04,157.15,11815.0,145.7437,145.9201,145.7437,145.8458,11815.0
2019-09-04 11:25:00,157.23,157.55,157.2,157.44,26911.0,145.9201,146.217,145.8922,146.115,26911.0
2019-09-04 11:30:00,157.45,157.45,157.3,157.41,10210.0,146.1242,146.1242,145.985,146.0871,10210.0
2019-09-04 11:35:00,157.4,157.54,157.38,157.54,8382.0,146.0778,146.2078,146.0593,146.2078,8382.0
2019-09-04 11:40:00,157.58,157.62,157.43,157.47,8400.0,146.2449,146.282,146.1057,146.1428,8400.0
2019-09-04 11:45:00,157.43,157.61,157.43,157.55,9062.0,146.1057,146.2727,146.1057,146.217,9062.0
2019-09-04 11:50:00,157.54,157.69,157.45,157.61,8041.0,146.2078,146.347,146.1242,146.2727,8041.0
2019-09-04 11:55:00,157.59,157.65,157.48,157.49,8957.0,146.2542,146.3098,146.1521,146.1614,8957.0
2019-09-04 12:00:00,157.51,157.68,157.48,157.63,6537.0,146.1799,146.3377,146.1521,146.2913,6537.0
2019-09-04 12:05:00,157.59,157.75,157.57,157.75,7703.0,146.2542,146.4027,146.2356,146.4027,7703.0
2019-09-04 12:10:00,157.74,157.76,157.66,157.68,24827.0,146.3934,146.4119,146.3191,146.3377,24827.0
2019-09-04 12:15:00,157.71,157.79,157.54,157.57,31833.0,146.3655,146.4398,146.2078,146.2356,31833.0
2019-09-04 12:20:00,157.52,157.58,157.47,157.51,6345.0,146.1892,146.2449,146.1428,146.1799,6345.0
2019-09-04 12:25:00,157.51,157.73,157.5,157.69,29454.0,146.1799,146.3841,146.1706,146.347,29454.0
2019-09-04 12:30:00,157.71,157.82,157.58,157.61,9045.0,146.3655,146.4676,146.2449,146.2727,9045.0
2019-09-04 12:35:00,157.6,157.68,157.58,157.58,4148.0,146.2634,146.3377,146.2449,146.2449,4148.0
2019-09-04 12:40:00,157.65,157.7,157.49,157.49,7700.0,146.3098,146.3563,146.1614,146.1614,7700.0
2019-09-04 12:45:00,157.54,157.65,157.52,157.64,3681.0,146.2078,146.3098,146.1892,146.3006,3681.0
2019-09-04 12:50:00,157.66,157.74,157.51,157.54,6355.0,146.3191,146.3934,146.1799,146.2078,6355.0
2019-09-04 12:55:00,157.5,157.57,157.47,157.49,6614.0,146.1706,146.2356,146.1428,146.1614,6614.0
2019-09-04 13:00:00,157.46,157.49,157.33,157.39,6176.0,146.1335,146.1614,146.0129,146.0685,6176.0
2019-09-04 13:05:00,157.41,157.45,157.31,157.32,5876.0,146.0871,146.1242,145.9943,146.0036,5876.0
2019-09-04 13:10:00,157.31,157.33,157.18,157.3,6959.0,145.9943,146.0129,145.8737,145.985,6959.0
2019-09-04 13:15:00,157.28,157.31,157.23,157.25,3913.0,145.9665,145.9943,145.9201,145.9386,3913.0
2019-09-04 13:20:00,157.28,157.33,157.21,157.3,5033.0,145.9665,146.0129,145.9015,145.985,5033.0
2019-09-04 13:25:00,157.3,157.39,157.26,157.39,3425.0,145.985,146.0685,145.9479,146.0685,3425.0
2019-09-04 13:30:00,157.4,157.44,157.37,157.37,6280.0,146.0778,146.115,146.05,146.05,6280.0
2019-09-04 13:35:00,157.38,157.47,157.34,157.39,5957.0,146.0593,146.1428,146.0221,146.0685,5957.0
2019-09-04 13:40:00,157.41,157.42,157.32,157.38,3950.0,146.0871,146.0964,146.0036,146.0593,3950.0
2019-09-04 13:45:00,157.36,157.39,157.27,157.32,5777.0,146.0407,146.0685,145.9572,146.0036,5777.0
2019-09-04 13:50:00,157.36,157.44,157.36,157.42,4632.0,146.0407,146.115,146.0407,146.0964,4632.0
2019-09-04 13:55:00,157.4,157.43,157.35,157.37,5930.0,146.0778,146.1057,146.0314,146.05,5930.0
2019-09-04 14:00:00,157.4,157.53,157.36,157.43,9671.0,146.0778,146.1985,146.0407,146.1057,9671.0
2019-09-04 14:05:00,157.44,157.5,157.25,157.29,12302.0,146.115,146.1706,145.9386,145.9757,12302.0
2019-09-04 14:10:00,157.28,157.31,157.15,157.22,7903.0,145.9665,145.9943,145.8458,145.9108,7903.0
2019-09-04 14:15:00,157.2,157.31,157.14,157.27,7677.0,145.8922,145.9943,145.8365,145.9572,7677.0
2019-09-04 14:20:00,157.31,157.37,157.21,157.3,9108.0,145.9943,146.05,145.9015,145.985,9108.0
2019-09-04 14:25:00,157.34,157.47,157.33,157.41,11632.0,146.0221,146.1428,146.0129,146.0871,11632.0
2019-09-04 14:30:00,157.41,157.53,157.36,157.42,13414.0,146.0871,146.1985,146.0407,146.0964,13414.0
2019-09-04 14:35:00,157.43,157.5,157.39,157.43,5769.0,146.1057,146.1706,146.0685,146.1057,5769.0
2019-09-04 14:40:00,157.43,157.5,157.42,157.49,6855.0,146.1057,146.1706,146.0964,146.1614,6855.0
2019-09-04 14:45:00,157.49,157.64,157.48,157.54,10309.0,146.1614,146.3006,146.1521,146.2078,10309.0
2019-09-04 14:50:00,157.55,157.69,157.53,157.56,9060.0,146.217,146.347,146.1985,146.2263,9060.0
2019-09-04 14:55:00,157.56,157.71,157.49,157.67,10249.0,146.2263,146.3655,146.1614,146.3284,10249.0
2019-09-04 15:00:00,157.67,157.71,157.6,157.7,11941.0,146.3284,146.3655,146.2634,146.3563,11941.0
2019-09-04 15:05:00,157.7,157.81,157.63,157.81,13855.0,146.3563,146.4583,146.2913,146.4583,13855.0
2019-09-04 15:10:00,157.83,157.96,157.81,157.96,11507.0,146.4769,146.5975,146.4583,146.5975,11507.0
2019-09-04 15:15:00,157.96,157.96,157.84,157.84,9646.0,146.5975,146.5975,146.4862,146.4862,9646.0
2019-09-04 15:20:00,157.84,157.96,157.84,157.88,10155.0,146.4862,146.5975,146.4862,146.5233,10155.0
2019-09-04 15:25:00,157.9,158.03,157.89,157.99,14431.0,146.5419,146.6625,146.5326,146.6254,14431.0
2019-09-04 15:30:00,157.99,158.18,157.97,158.09,26478.0,146.6254,146.8017,146.6068,146.7182,26478.0
2019-09-04 15:35:00,158.09,158.09,157.91,157.97,18422.0,146.7182,146.7182,146.5511,146.6068,18422.0
2019-09-04 15:40:00,157.98,158.05,157.86,157.92,21506.0,146.6161,146.6811,146.5047,146.5604,21506.0
2019-09-04 15:45:00,157.93,157.94,157.79,157.79,25080.0,146.5697,146.579,146.4398,146.4398,25080.0
2019-09-04 15:50:00,157.79,157.88,157.71,157.71,55790.0,146.4398,146.5233,146.3655,146.3655,55790.0
2019-09-04 15:55:00,157.7,157.82,157.67,157.8,83922.0,146.3563,146.4676,146.3284,146.4491,83922.0
2019-09-05 09:30:00,159.84,161.0,159.61,160.67,58526.0,148.3423,149.4189,148.1289,149.1126,58526.0
2019-09-05 09:35:00,160.53,161.09,160.34,160.86,19401.0,148.9827,149.5024,148.8063,149.2889,19401.0
2019-09-05 09:40:00,160.86,160.99,160.32,160.48,14494.0,149.2889,149.4096,148.7878,148.9363,14494.0
2019-09-05 09:45:00,160.46,160.59,160.2,160.28,10911.0,148.9177,149.0384,148.6764,148.7507,10911.0
2019-09-05 09:50:00,160.3,160.33,160.1,160.11,11599.0,148.7692,148.7971,148.5836,148.5929,11599.0
2019-09-05 09:55:00,160.1,160.33,160.08,160.22,13586.0,148.5836,148.7971,148.5651,148.695,13586.0
2019-09-05 10:00:00,160.28,160.39,160.02,160.12,16210.0,148.7507,148.8528,148.5094,148.6022,16210.0
2019-09-05 10:05:00,160.09,160.18,159.92,160.17,18983.0,148.5743,148.6579,148.4166,148.6486,18983.0
2019-09-05 10:10:00,160.16,160.23,159.93,160.2,12856.0,148.6393,148.7043,148.4258,148.6764,12856.0
2019-09-05 10:15:00,160.23,160.28,160.09,160.27,12465.0,148.7043,148.7507,148.5743,148.7414,12465.0
2019-09-05 10:20:00,160.24,160.24,159.92,159.97,11264.0,148.7135,148.7135,148.4166,148.463,11264.0
2019-09-05 10:25:00,160.01,160.01,159.46,159.46,17798.0,148.5001,148.5001,147.9896,147.9896,17798.0
2019-09-05 10:30:00,159.51,159.74,159.47,159.56,20185.0,148.0361,148.2495,147.9989,148.0825,20185.0
2019-09-05 10:35:00,159.66,159.66,159.24,159.27,18171.0,148.1753,148.1753,147.7855,147.8133,18171.0
2019-09-05 10:40:00,159.31,159.38,159.28,159.3,15266.0,147.8504,147.9154,147.8226,147.8412,15266.0
2019-09-05 10:45:00,159.29,159.31,159.2,159.26,5206.0,147.8319,147.8504,147.7484,147.804,5206.0
2019-09-05 10:50:00,159.24,159.44,159.24,159.39,8492.0,147.7855,147.9711,147.7855,147.9247,8492.0
2019-09-05 10:55:00,159.36,159.59,159.35,159.57,21986.0,147.8968,148.1103,147.8876,148.0917,21986.0
2019-09-05 11:00:00,159.61,159.62,159.36,159.39,10964.0,148.1289,148.1381,147.8968,147.9247,10964.0
2019-09-05 11:05:00,159.49,159.61,159.45,159.6,8030.0,148.0175,148.1289,147.9804,148.1196,8030.0
2019-09-05 11:10:00,159.61,159.85,159.59,159.76,6822.0,148.1289,148.3516,148.1103,148.2681,6822.0
2019-09-05 11:15:00,159.75,159.75,159.65,159.7,10539.0,148.2588,148.2588,148.166,148.2124,10539.0
2019-09-05 11:20:00,159.64,159.86,159.64,159.8,7520.0,148.1567,148.3609,148.1567,148.3052,7520.0
2019-09-05 11:25:00,159.8,159.8,159.57,159.67,24907.0,148.3052,148.3052,148.0917,148.1845,24907.0
2019-09-05 11:30:00,159.67,159.76,159.65,159.75,5623.0,148.1845,148.2681,148.166,148.2588,5623.0
2019-09-05 11:35:00,159.77,159.81,159.6,159.61,8196.0,148.2774,148.3145,148.1196,148.1289,8196.0
2019-09-05 11:40:00,159.64,159.74,159.55,159.61,5512.0,148.1567,148.2495,148.0732,148.1289,5512.0
2019-09-05 11:45:00,159.61,159.61,159.47,159.51,6094.0,148.1289,148.1289,147.9989,148.0361,6094.0
2019-09-05 11:50:00,159.52,159.52,159.32,159.38,5459.0,148.0453,148.0453,147.8597,147.9154,5459.0
2019-09-05 11:55:00,159.32,159.5,159.31,159.48,8090.0,147.8597,148.0268,147.8504,148.0082,8090.0
2019-09-05 12:00:00,159.46,159.61,159.44,159.55,8448.0,147.9896,148.1289,147.9711,148.0732,8448.0
2019-09-05 12:05:00,159.53,159.54,159.42,159.45,8381.0,148.0546,148.0639,147.9525,147.9804,8381.0
2019-09-05 12:10:00,159.39,159.48,159.38,159.41,6657.0,147.9247,148.0082,147.9154,147.9432,6657.0
2019-09-05 12:15:00,159.43,159.48,159.2,159.4,22554.0,147.9618,148.0082,147.7484,147.934,22554.0
2019-09-05 12:20:00,159.34,159.35,158.97,159.03,8788.0,147.8783,147.8876,147.5349,147.5906,8788.0
2019-09-05 12:25:00,159.05,159.14,159.02,159.06,6965.0,147.6091,147.6927,147.5813,147.6184,6965.0
2019-09-05 12:30:00,159.06,159.17,158.98,159.16,7675.0,147.6184,147.7205,147.5442,147.7112,7675.0
2019-09-05 12:35:00,159.15,159.23,159.11,159.16,3720.0,147.7019,147.7762,147.6648,147.7112,3720.0
2019-09-05 12:40:00,159.21,159.33,159.21,159.31,5416.0,147.7576,147.869,147.7576,147.8504,5416.0
2019-09-05 12:45:00,159.4,159.42,159.28,159.28,5700.0,147.934,147.9525,147.8226,147.8226,5700.0
2019-09-05 12:50:00,159.29,159.33,159.24,159.28,5227.0,147.8319,147.869,147.7855,147.8226,5227.0
2019-09-05 12:55:00,159.33,159.55,159.3,159.47,10666.0,147.869,148.0732,147.8412,147.9989,10666.0
2019-09-05 13:00:00,159.47,159.54,159.35,159.36,5383.0,147.9989,148.0639,147.8876,147.8968,5383.0
2019-09-05 13:05:00,159.38,159.42,159.2,159.23,6001.0,147.9154,147.9525,147.7484,147.7762,6001.0
2019-09-05 13:10:00,159.27,159.27,159.15,159.16,3535.0,147.8133,147.8133,147.7019,147.7112,3535.0
2019-09-05 13:15:00,159.16,159.3,159.14,159.26,9342.0,147.7112,147.8412,147.6927,147.804,9342.0
2019-09-05 13:20:00,159.26,159.26,159.13,159.15,4259.0,147.804,147.804,147.6834,147.7019,4259.0
2019-09-05 13:25:00,159.15,159.23,159.12,159.21,5762.0,147.7019,147.7762,147.6741,147.7576,5762.0
2019-09-05 13:30:00,159.21,159.29,159.16,159.23,6723.0,147.7576,147.8319,147.7112,147.7762,6723.0
2019-09-05 13:35:00,159.2,159.26,159.15,159.2,9346.0,147.7484,147.804,147.7019,147.7484,9346.0
2019-09-05 13:40:00,159.18,159.34,159.18,159.34,6946.0,147.7298,147.8783,147.7298,147.8783,6946.0
2019-09-05 13:45:00,159.34,159.46,159.34,159.41,7767.0,147.8783,147.9896,147.8783,147.9432,7767.0
2019-09-05 13:50:00,159.46,159.48,159.34,159.41,5210.0,147.9896,148.0082,147.8783,147.9432,5210.0
2019-09-05 13:55:00,159.44,159.49,159.37,159.37,7375.0,147.9711,148.0175,147.9061,147.9061,7375.0
2019-09-05 14:00:00,159.4,159.43,159.37,159.42,5229.0,147.934,147.9618,147.9061,147.9525,5229.0
2019-09-05 14:05:00,159.45,159.51,159.42,159.49,8260.0,147.9804,148.0361,147.9525,148.0175,8260.0
2019-09-05 14:10:00,159.51,159.52,159.4,159.46,12273.0,148.0361,148.0453,147.934,147.9896,12273.0
2019-09-05 14:15:00,159.46,159.49,159.38,159.49,4974.0,147.9896,148.0175,147.9154,148.0175,4974.0
2019-09-05 14:20:00,159.49,159.55,159.36,159.45,12743.0,148.0175,148.0732,147.8968,147.9804,12743.0
2019-09-05 14:25:00,159.48,159.69,159.48,159.63,6864.0,148.0082,148.2031,148.0082,148.1474,6864.0
2019-09-05 14:30:00,159.62,159.76,159.61,159.68,6646.0,148.1381,148.2681,148.1289,148.1938,6646.0
2019-09-05 14:35:00,159.71,159.75,159.61,159.61,6360.0,148.2217,148.2588,148.1289,148.1289,6360.0
2019-09-05 14:40:00,159.61,159.62,159.52,159.52,5854.0,148.1289,148.1381,148.0453,148.0453,5854.0
2019-09-05 14:45:00,159.52,159.58,159.46,159.57,5713.0,148.0453,148.101,147.9896,148.0917,5713.0
2019-09-05 14:50:00,159.61,159.66,159.54,159.54,6458.0,148.1289,148.1753,148.0639,148.0639,6458.0
2019-09-05 14:55:00,159.55,159.57,159.49,159.57,10169.0,148.0732,148.0917,148.0175,148.0917,10169.0
2019-09-05 15:00:00,159.55,159.74,159.52,159.72,10392.0,148.0732,148.2495,148.0453,148.2309,10392.0
2019-09-05 15:05:00,159.74,159.84,159.7,159.71,6683.0,148.2495,148.3423,148.2124,148.2217,6683.0
2019-09-05 15:10:00,159.7,159.8,159.7,159.78,8284.0,148.2124,148.3052,148.2124,148.2866,8284.0
2019-09-05 15:15:00,159.78,159.8,159.69,159.78,6949.0,148.2866,148.3052,148.2031,148.2866,6949.0
2019-09-05 15:20:00,159.78,159.78,159.71,159.75,7625.0,148.2866,148.2866,148.2217,148.2588,7625.0
2019-09-05 15:25:00,159.75,159.8,159.71,159.77,8320.0,148.2588,148.3052,148.2217,148.2774,8320.0
2019-09-05 15:30:00,159.78,159.88,159.76,159.77,11639.0,148.2866,148.3794,148.2681,148.2774,11639.0
2019-09-05 15:35:00,159.78,159.83,159.74,159.76,62784.0,148.2866,148.333,148.2495,148.2681,62784.0
2019-09-05 15:40:00,159.77,160.09,159.77,160.09,21267.0,148.2774,148.5743,148.2774,148.5743,21267.0
2019-09-05 15:45:00,160.07,160.1,159.99,160.02,24325.0,148.5558,148.5836,148.4815,148.5094,24325.0
2019-09-05 15:50:00,160.04,160.13,159.96,160.01,43659.0,148.5279,148.6115,148.4537,148.5001,43659.0
2019-09-05 15:55:00,160.04,160.1,159.71,159.78,89544.0,148.5279,148.5836,148.2217,148.2866,89544.0
2019-09-06 09:30:00,159.92,160.05,159.69,159.99,30769.0,148.4166,148.5372,148.2031,148.4815,30769.0
2019-09-06 09:35:00,159.85,160.22,159.76,160.17,24045.0,148.3516,148.695,148.2681,148.6486,24045.0
2019-09-06 09:40:00,160.17,160.91,160.08,160.85,11978.0,148.6486,149.3353,148.5651,149.2797,11978.0
2019-09-06 09:45:00,160.77,161.29,160.76,161.16,20535.0,149.2054,149.688,149.1961,149.5674,20535.0
2019-09-06 09:50:00,161.23,161.74,161.23,161.66,15619.0,149.6323,150.1056,149.6323,150.0314,15619.0
2019-09-06 09:55:00,161.68,162.19,161.55,161.82,19435.0,150.05,150.5233,149.9293,150.1799,19435.0
2019-09-06 10:00:00,161.8,161.8,161.51,161.51,11192.0,150.1613,150.1613,149.8922,149.8922,11192.0
2019-09-06 10:05:00,161.53,161.72,161.36,161.53,7227.0,149.9107,150.0871,149.753,149.9107,7227.0
2019-09-06 10:10:00,161.61,161.94,161.6,161.87,5900.0,149.985,150.2913,149.9757,150.2263,5900.0
2019-09-06 10:15:00,161.89,161.93,161.65,161.85,21482.0,150.2449,150.282,150.0221,150.2077,21482.0
2019-09-06 10:20:00,161.75,161.75,161.51,161.62,7078.0,150.1149,150.1149,149.8922,149.9943,7078.0
2019-09-06 10:25:00,161.69,161.78,161.59,161.6,7647.0,150.0592,150.1428,149.9664,149.9757,7647.0
2019-09-06 10:30:00,161.71,161.73,161.57,161.6,11356.0,150.0778,150.0964,149.9479,149.9757,11356.0
2019-09-06 10:35:00,161.6,161.67,161.47,161.59,4786.0,149.9757,150.0407,149.8551,149.9664,4786.0
2019-09-06 10:40:00,161.62,161.69,161.54,161.67,7822.0,149.9943,150.0592,149.92,150.0407,7822.0
2019-09-06 10:45:00,161.68,161.68,161.55,161.62,6846.0,150.05,150.05,149.9293,149.9943,6846.0
2019-09-06 10:50:00,161.58,161.65,161.53,161.65,9496.0,149.9572,150.0221,149.9107,150.0221,9496.0
2019-09-06 10:55:00,161.62,161.83,161.57,161.83,86931.0,149.9943,150.1892,149.9479,150.1892,86931.0
2019-09-06 11:00:00,161.84,162.02,161.76,161.83,19539.0,150.1985,150.3655,150.1242,150.1892,19539.0
2019-09-06 11:05:00,161.83,161.85,161.6,161.64,7391.0,150.1892,150.2077,149.9757,150.0128,7391.0
2019-09-06 11:10:00,161.64,161.71,161.46,161.49,31999.0,150.0128,150.0778,149.8458,149.8736,31999.0
2019-09-06 11:15:00,161.47,161.49,161.09,161.12,12001.0,149.8551,149.8736,149.5024,149.5302,12001.0
2019-09-06 11:20:00,161.08,161.45,161.05,161.45,5595.0,149.4931,149.8365,149.4653,149.8365,5595.0
2019-09-06 11:25:00,161.43,161.45,161.36,161.4,5503.0,149.8179,149.8365,149.753,149.7901,5503.0
2019-09-06 11:30:00,161.4,161.4,161.26,161.39,3707.0,149.7901,149.7901,149.6602,149.7808,3707.0
2019-09-06 11:35:00,161.43,161.43,161.33,161.43,3405.0,149.8179,149.8179,149.7251,149.8179,3405.0
2019-09-06 11:40:00,161.4,161.55,161.36,161.55,5060.0,149.7901,149.9293,149.753,149.9293,5060.0
2019-09-06 11:45:00,161.59,161.69,161.58,161.69,13468.0,149.9664,150.0592,149.9572,150.0592,13468.0
2019-09-06 11:50:00,161.68,161.76,161.62,161.66,4800.0,150.05,150.1242,149.9943,150.0314,4800.0
2019-09-06 11:55:00,161.65,161.7,161.62,161.66,10630.0,150.0221,150.0685,149.9943,150.0314,10630.0
2019-09-06 12:00:00,161.66,161.72,161.62,161.71,6197.0,150.0314,150.0871,149.9943,150.0778,6197.0
2019-09-06 12:05:00,161.73,161.74,161.64,161.64,5092.0,150.0964,150.1056,150.0128,150.0128,5092.0
2019-09-06 12:10:00,161.65,161.67,161.47,161.47,10058.0,150.0221,150.0407,149.8551,149.8551,10058.0
2019-09-06 12:15:00,161.43,161.45,161.21,161.38,17353.0,149.8179,149.8365,149.6138,149.7715,17353.0
2019-09-06 12:20:00,161.32,161.46,161.32,161.39,4421.0,149.7159,149.8458,149.7159,149.7808,4421.0
2019-09-06 12:25:00,161.36,161.5,161.36,161.49,7372.0,149.753,149.8829,149.753,149.8736,7372.0
2019-09-06 12:30:00,161.5,161.56,161.38,161.44,3960.0,149.8829,149.9386,149.7715,149.8272,3960.0
2019-09-06 12:35:00,161.43,161.49,161.4,161.44,2750.0,149.8179,149.8736,149.7901,149.8272,2750.0
2019-09-06 12:40:00,161.45,161.63,161.43,161.49,14932.0,149.8365,150.0036,149.8179,149.8736,14932.0
2019-09-06 12:45:00,161.43,161.48,161.37,161.42,3027.0,149.8179,149.8643,149.7623,149.8087,3027.0
2019-09-06 12:50:00,161.42,161.46,161.32,161.46,4007.0,149.8087,149.8458,149.7159,149.8458,4007.0
2019-09-06 12:55:00,161.46,161.65,161.43,161.65,5769.0,149.8458,150.0221,149.8179,150.0221,5769.0
2019-09-06 13:00:00,161.66,161.69,161.53,161.68,5541.0,150.0314,150.0592,149.9107,150.05,5541.0
2019-09-06 13:05:00,161.65,161.66,161.51,161.66,7104.0,150.0221,150.0314,149.8922,150.0314,7104.0
2019-09-06 13:10:00,161.66,161.74,161.6,161.61,12308.0,150.0314,150.1056,149.9757,149.985,12308.0
2019-09-06 13:15:00,161.65,161.69,161.61,161.61,6404.0,150.0221,150.0592,149.985,149.985,6404.0
2019-09-06 13:20:00,161.64,161.69,161.59,161.67,7717.0,150.0128,150.0592,149.9664,150.0407,7717.0
2019-09-06 13:25:00,161.67,161.69,161.58,161.6,10866.0,150.0407,150.0592,149.9572,149.9757,10866.0
2019-09-06 13:30:00,161.62,161.66,161.57,161.63,9626.0,149.9943,150.0314,149.9479,150.0036,9626.0
2019-09-06 13:35:00,161.64,161.73,161.64,161.65,9363.0,150.0128,150.0964,150.0128,150.0221,9363.0
2019-09-06 13:40:00,161.65,161.65,161.53,161.53,7092.0,150.0221,150.0221,149.9107,149.9107,7092.0
2019-09-06 13:45:00,161.56,161.61,161.5,161.6,3880.0,149.9386,149.985,149.8829,149.9757,3880.0
2019-09-06 13:50:00,161.61,161.61,161.43,161.47,4808.0,149.985,149.985,149.8179,149.8551,4808.0
2019-09-06 13:55:00,161.49,161.59,161.48,161.49,7171.0,149.8736,149.9664,149.8643,149.8736,7171.0
2019-09-06 14:00:00,161.45,161.5,161.43,161.48,5637.0,149.8365,149.8829,149.8179,149.8643,5637.0
2019-09-06 14:05:00,161.48,161.5,161.43,161.43,7240.0,149.8643,149.8829,149.8179,149.8179,7240.0
2019-09-06 14:10:00,161.42,161.43,161.26,161.26,6574.0,149.8087,149.8179,149.6602,149.6602,6574.0
2019-09-06 14:15:00,161.26,161.37,161.26,161.33,9243.0,149.6602,149.7623,149.6602,149.7251,9243.0
2019-09-06 14:20:00,161.34,161.39,161.31,161.39,5108.0,149.7344,149.7808,149.7066,149.7808,5108.0
2019-09-06 14:25:00,161.39,161.43,161.35,161.36,6391.0,149.7808,149.8179,149.7437,149.753,6391.0
2019-09-06 14:30:00,161.38,161.45,161.36,161.42,7698.0,149.7715,149.8365,149.753,149.8087,7698.0
2019-09-06 14:35:00,161.39,161.44,161.37,161.4,5749.0,149.7808,149.8272,149.7623,149.7901,5749.0
2019-09-06 14:40:00,161.38,161.39,161.28,161.35,8007.0,149.7715,149.7808,149.6787,149.7437,8007.0
2019-09-06 14:45:00,161.36,161.43,161.32,161.42,5699.0,149.753,149.8179,149.7159,149.8087,5699.0
2019-09-06 14:50:00,161.42,161.43,161.18,161.25,18867.0,149.8087,149.8179,149.5859,149.6509,18867.0
2019-09-06 14:55:00,161.25,161.37,161.25,161.31,13515.0,149.6509,149.7623,149.6509,149.7066,13515.0
2019-09-06 15:00:00,161.32,161.36,161.25,161.28,10767.0,149.7159,149.753,149.6509,149.6787,10767.0
2019-09-06 15:05:00,161.27,161.33,161.25,161.3,8783.0,149.6695,149.7251,149.6509,149.6973,8783.0
2019-09-06 15:10:00,161.28,161.47,161.27,161.41,9189.0,149.6787,149.8551,149.6695,149.7994,9189.0
2019-09-06 15:15:00,161.39,161.48,161.26,161.47,7800.0,149.7808,149.8643,149.6602,149.8551,7800.0
2019-09-06 15:20:00,161.49,161.56,161.46,161.5,9014.0,149.8736,149.9386,149.8458,149.8829,9014.0
2019-09-06 15:25:00,161.52,161.52,161.39,161.49,10572.0,149.9015,149.9015,149.7808,149.8736,10572.0
2019-09-06 15:30:00,161.48,161.54,161.46,161.53,14117.0,149.8643,149.92,149.8458,149.9107,14117.0
2019-09-06 15:35:00,161.53,161.53,161.42,161.49,11328.0,149.9107,149.9107,149.8087,149.8736,11328.0
2019-09-06 15:40:00,161.5,161.66,161.5,161.59,26580.0,149.8829,150.0314,149.8829,149.9664,26580.0
2019-09-06 15:45:00,161.6,161.62,161.44,161.54,31086.0,149.9757,149.9943,149.8272,149.92,31086.0
2019-09-06 15:50:00,161.55,161.73,161.51,161.62,36965.0,149.9293,150.0964,149.8922,149.9943,36965.0
2019-09-06 15:55:00,161.61,161.61,161.22,161.5,86350.0,149.985,149.985,149.623,149.8829,86350.0
2019-09-09 09:30:00,162.04,162.34,161.56,161.59,34948.0,150.3841,150.6625,149.9386,149.9664,34948.0
2019-09-09 09:35:00,161.58,161.66,161.15,161.35,10898.0,149.9572,150.0314,149.5581,149.7437,10898.0
2019-09-09 09:40:00,161.27,161.69,161.27,161.53,8793.0,149.6695,150.0592,149.6695,149.9107,8793.0
2019-09-09 09:45:00,161.48,162.0,161.44,162.0,12227.0,149.8643,150.3469,149.8272,150.3469,12227.0
2019-09-09 09:50:00,161.91,161.93,161.42,161.89,22771.0,150.2634,150.282,149.8087,150.2449,22771.0
2019-09-09 09:55:00,161.96,162.19,161.84,162.19,7686.0,150.3098,150.5233,150.1985,150.5233,7686.0
2019-09-09 10:00:00,162.27,162.3,162.0,162.1,9125.0,150.5975,150.6254,150.3469,150.4397,9125.0
2019-09-09 10:05:00,162.24,162.31,162.18,162.18,10204.0,150.5697,150.6346,150.514,150.514,10204.0
2019-09-09 10:10:00,162.15,162.15,161.79,161.82,16450.0,150.4862,150.4862,150.152,150.1799,16450.0
2019-09-09 10:15:00,161.81,162.01,161.73,161.78,17416.0,150.1706,150.3562,150.0964,150.1428,17416.0
2019-09-09 10:20:00,161.73,161.79,161.52,161.74,12350.0,150.0964,150.152,149.9015,150.1056,12350.0
2019-09-09 10:25:00,161.74,161.79,161.43,161.45,13291.0,150.1056,150.152,149.8179,149.8365,13291.0
2019-09-09 10:30:00,161.45,161.49,161.39,161.48,7406.0,149.8365,149.8736,149.7808,149.8643,7406.0
2019-09-09 10:35:00,161.46,161.46,161.13,161.16,24200.0,149.8458,149.8458,149.5395,149.5674,24200.0
2019-09-09 10:40:00,161.15,161.4,161.12,161.2,19840.0,149.5581,149.7901,149.5302,149.6045,19840.0
2019-09-09 10:45:00,161.18,161.21,160.84,160.91,10708.0,149.5859,149.6138,149.2704,149.3353,10708.0
2019-09-09 10:50:00,160.91,161.2,160.89,161.14,7408.0,149.3353,149.6045,149.3168,149.5488,7408.0
2019-09-09 10:55:00,161.18,161.4,161.18,161.36,7918.0,149.5859,149.7901,149.5859,149.753,7918.0
2019-09-09 11:00:00,161.36,161.36,161.03,161.05,10074.0,149.753,149.753,149.4467,149.4653,10074.0
2019-09-09 11:05:00,161.08,161.08,160.89,160.92,10277.0,149.4931,149.4931,149.3168,149.3446,10277.0
2019-09-09 11:10:00,160.93,160.98,160.84,160.97,16878.0,149.3539,149.4003,149.2704,149.391,16878.0
2019-09-09 11:15:00,160.95,161.04,160.86,160.97,8829.0,149.3725,149.456,149.2889,149.391,8829.0
2019-09-09 11:20:00,160.94,161.04,160.83,160.83,11565.0,149.3632,149.456,149.2611,149.2611,11565.0
2019-09-09 11:25:00,160.82,161.01,160.82,160.96,3903.0,149.2518,149.4282,149.2518,149.3818,3903.0
2019-09-09 11:30:00,160.92,160.98,160.76,160.76,12004.0,149.3446,149.4003,149.1961,149.1961,12004.0
2019-09-09 11:35:00,160.81,160.9,160.76,160.78,5734.0,149.2425,149.3261,149.1961,149.2147,5734.0
2019-09-09 11:40:00,160.77,160.8,160.64,160.66,4188.0,149.2054,149.2333,149.0848,149.1033,4188.0
2019-09-09 11:45:00,160.65,160.7,160.29,160.61,42610.0,149.0941,149.1405,148.7599,149.0569,42610.0
2019-09-09 11:50:00,160.55,160.69,160.35,160.36,25211.0,149.0012,149.1312,148.8156,148.8249,25211.0
2019-09-09 11:55:00,160.39,160.4,160.18,160.18,9037.0,148.8528,148.862,148.6579,148.6579,9037.0
2019-09-09 12:00:00,160.17,160.17,159.85,159.88,18458.0,148.6486,148.6486,148.3516,148.3794,18458.0
2019-09-09 12:05:00,159.9,160.02,159.79,160.0,19451.0,148.398,148.5094,148.2959,148.4908,19451.0
2019-09-09 12:10:00,160.01,160.3,159.98,160.3,9566.0,148.5001,148.7692,148.4722,148.7692,9566.0
2019-09-09 12:15:00,160.27,160.39,160.22,160.31,10922.0,148.7414,148.8528,148.695,148.7785,10922.0
2019-09-09 12:20:00,160.31,160.48,160.23,160.47,10710.0,148.7785,148.9363,148.7043,148.927,10710.0
2019-09-09 12:25:00,160.42,160.42,160.06,160.11,10069.0,148.8806,148.8806,148.5465,148.5929,10069.0
2019-09-09 12:30:00,160.04,160.24,160.04,160.14,8748.0,148.5279,148.7135,148.5279,148.6207,8748.0
2019-09-09 12:35:00,160.09,160.25,159.99,160.16,23760.0,148.5743,148.7228,148.4815,148.6393,23760.0
2019-09-09 12:40:00,160.16,160.62,160.15,160.61,8350.0,148.6393,149.0662,148.63,149.0569,8350.0
2019-09-09 12:45:00,160.57,160.66,160.45,160.45,13122.0,149.0198,149.1033,148.9084,148.9084,13122.0
2019-09-09 12:50:00,160.48,160.48,160.32,160.45,5046.0,148.9363,148.9363,148.7878,148.9084,5046.0
2019-09-09 12:55:00,160.47,160.66,160.46,160.57,24762.0,148.927,149.1033,148.9177,149.0198,24762.0
2019-09-09 13:00:00,160.58,160.91,160.57,160.72,26686.0,149.0291,149.3353,149.0198,149.159,26686.0
2019-09-09 13:05:00,160.72,160.82,160.68,160.8,32905.0,149.159,149.2518,149.1219,149.2333,32905.0
2019-09-09 13:10:00,160.77,160.86,160.75,160.8,8813.0,149.2054,149.2889,149.1869,149.2333,8813.0
2019-09-09 13:15:00,160.79,160.86,160.71,160.86,6940.0,149.224,149.2889,149.1497,149.2889,6940.0
2019-09-09 13:20:00,160.9,160.9,160.7,160.71,11297.0,149.3261,149.3261,149.1405,149.1497,11297.0
2019-09-09 13:25:00,160.73,160.91,160.66,160.81,25829.0,149.1683,149.3353,149.1033,149.2425,25829.0
2019-09-09 13:30:00,160.77,160.83,160.71,160.75,12644.0,149.2054,149.2611,149.1497,149.1869,12644.0
2019-09-09 13:35:00,160.76,160.78,160.64,160.66,13827.0,149.1961,149.2147,149.0848,149.1033,13827.0
2019-09-09 13:40:00,160.64,160.64,160.51,160.55,10826.0,149.0848,149.0848,148.9641,149.0012,10826.0
2019-09-09 13:45:00,160.6,160.67,160.57,160.67,9053.0,149.0476,149.1126,149.0198,149.1126,9053.0
2019-09-09 13:50:00,160.67,160.78,160.67,160.7,7756.0,149.1126,149.2147,149.1126,149.1405,7756.0
2019-09-09 13:55:00,160.73,160.73,160.6,160.62,7631.0,149.1683,149.1683,149.0476,149.0662,7631.0
2019-09-09 14:00:00,160.59,160.64,160.56,160.61,10662.0,149.0384,149.0848,149.0105,149.0569,10662.0
2019-09-09 14:05:00,160.63,160.63,160.49,160.5,10849.0,149.0755,149.0755,148.9456,148.9548,10849.0
2019-09-09 14:10:00,160.48,160.48,160.12,160.18,13240.0,148.9363,148.9363,148.6022,148.6579,13240.0
2019-09-09 14:15:00,160.18,160.29,160.13,160.25,11533.0,148.6579,148.7599,148.6115,148.7228,11533.0
2019-09-09 14:20:00,160.25,160.27,160.14,160.18,7653.0,148.7228,148.7414,148.6207,148.6579,7653.0
2019-09-09 14:25:00,160.19,160.21,160.05,160.11,14769.0,148.6671,148.6857,148.5372,148.5929,14769.0
2019-09-09 14:30:00,160.1,160.22,159.99,160.12,14488.0,148.5836,148.695,148.4815,148.6022,14488.0
2019-09-09 14:35:00,160.12,160.14,159.92,159.93,15289.0,148.6022,148.6207,148.4166,148.4258,15289.0
2019-09-09 14:40:00,159.94,159.98,159.81,159.93,11621.0,148.4351,148.4722,148.3145,148.4258,11621.0
2019-09-09 14:45:00,159.94,160.12,159.9,160.08,10455.0,148.4351,148.6022,148.398,148.5651,10455.0
2019-09-09 14:50:00,160.08,160.15,160.01,160.01,16909.0,148.5651,148.63,148.5001,148.5001,16909.0
2019-09-09 14:55:00,159.98,160.16,159.98,160.12,5644.0,148.4722,148.6393,148.4722,148.6022,5644.0
2019-09-09 15:00:00,160.12,160.24,160.1,160.18,23910.0,148.6022,148.7135,148.5836,148.6579,23910.0
2019-09-09 15:05:00,160.18,160.26,159.93,159.98,24280.0,148.6579,148.7321,148.4258,148.4722,24280.0
2019-09-09 15:10:00,160.0,160.2,159.98,160.14,6373.0,148.4908,148.6764,148.4722,148.6207,6373.0
2019-09-09 15:15:00,160.14,160.21,160.08,160.21,8567.0,148.6207,148.6857,148.5651,148.6857,8567.0
2019-09-09 15:20:00,160.23,160.54,160.21,160.5,26066.0,148.7043,148.992,148.6857,148.9548,26066.0
2019-09-09 15:25:00,160.5,160.52,160.42,160.51,12692.0,148.9548,148.9734,148.8806,148.9641,12692.0
2019-09-09 15:30:00,160.51,160.56,160.41,160.53,16291.0,148.9641,149.0105,148.8713,148.9827,16291.0
2019-09-09 15:35:00,160.53,160.74,160.52,160.68,18506.0,148.9827,149.1776,148.9734,149.1219,18506.0
2019-09-09 15:40:00,160.66,160.67,160.56,160.64,18383.0,149.1033,149.1126,149.0105,149.0848,18383.0
2019-09-09 15:45:00,160.66,160.81,160.59,160.76,31327.0,149.1033,149.2425,149.0384,149.1961,31327.0
2019-09-09 15:50:00,160.77,160.98,160.71,160.98,49227.0,149.2054,149.4003,149.1497,149.4003,49227.0
2019-09-09 15:55:00,160.95,160.97,160.75,160.77,44844.0,149.3725,149.391,149.1869,149.2054,44844.0
2019-09-10 09:30:00,158.23,158.28,157.58,157.72,58421.0,146.8481,146.8945,146.2449,146.3748,58421.0
2019-09-10 09:35:00,157.67,158.19,157.25,158.02,59175.0,146.3284,146.811,145.9386,146.6532,59175.0
2019-09-10 09:40:00,158.01,158.11,157.42,158.02,49349.0,146.644,146.7368,146.0964,146.6532,49349.0
2019-09-10 09:45:00,157.95,157.95,157.11,157.28,49033.0,146.5883,146.5883,145.8087,145.9665,49033.0
2019-09-10 09:50:00,157.27,157.48,156.87,156.96,37357.0,145.9572,146.1521,145.586,145.6695,37357.0
2019-09-10 09:55:00,156.97,157.37,156.89,157.13,27043.0,145.6788,146.05,145.6045,145.8273,27043.0
2019-09-10 10:00:00,157.05,157.49,156.81,156.88,43423.0,145.753,146.1614,145.5303,145.5952,43423.0
2019-09-10 10:05:00,156.84,156.84,156.15,156.51,41321.0,145.5581,145.5581,144.9177,145.2519,41321.0
2019-09-10 10:10:00,156.55,156.59,156.15,156.27,55758.0,145.289,145.3261,144.9177,145.0291,55758.0
2019-09-10 10:15:00,156.31,156.85,156.14,156.56,56459.0,145.0662,145.5674,144.9085,145.2983,56459.0
2019-09-10 10:20:00,156.56,156.79,156.23,156.4,53929.0,145.2983,145.5117,144.992,145.1498,53929.0
2019-09-10 10:25:00,156.4,156.83,156.22,156.35,45849.0,145.1498,145.5488,144.9827,145.1034,45849.0
2019-09-10 10:30:00,156.3,156.57,156.15,156.35,23455.0,145.057,145.3075,144.9177,145.1034,23455.0
2019-09-10 10:35:00,156.34,156.6,156.23,156.3,43405.0,145.0941,145.3354,144.992,145.057,43405.0
2019-09-10 10:40:00,156.4,156.6,156.04,156.05,48031.0,145.1498,145.3354,144.8157,144.8249,48031.0
2019-09-10 10:45:00,156.1,156.2,155.59,155.79,65007.0,144.8713,144.9641,144.398,144.5836,65007.0
2019-09-10 10:50:00,155.8,156.07,155.57,156.01,31117.0,144.5929,144.8435,144.3795,144.7878,31117.0
2019-09-10 10:55:00,155.96,156.01,155.5,155.67,21679.0,144.7414,144.7878,144.3145,144.4723,21679.0
2019-09-10 11:00:00,155.67,155.83,155.31,155.58,61832.0,144.4723,144.6208,144.1382,144.3887,61832.0
2019-09-10 11:05:00,155.6,155.82,155.42,155.74,27471.0,144.4073,144.6115,144.2403,144.5372,27471.0
2019-09-10 11:10:00,155.81,155.9,155.73,155.8,12779.0,144.6022,144.6857,144.528,144.5929,12779.0
2019-09-10 11:15:00,155.82,155.88,155.7,155.88,14267.0,144.6115,144.6672,144.5001,144.6672,14267.0
2019-09-10 11:20:00,155.88,155.92,155.72,155.8,21131.0,144.6672,144.7043,144.5187,144.5929,21131.0
2019-09-10 11:25:00,155.78,155.88,155.73,155.82,16982.0,144.5744,144.6672,144.528,144.6115,16982.0
2019-09-10 11:30:00,155.83,156.23,155.81,156.15,13260.0,144.6208,144.992,144.6022,144.9177,13260.0
2019-09-10 11:35:00,156.18,156.19,155.94,156.05,21225.0,144.9456,144.9549,144.7229,144.8249,21225.0
2019-09-10 11:40:00,156.09,156.2,155.96,156.08,7329.0,144.8621,144.9641,144.7414,144.8528,7329.0
2019-09-10 11:45:00,156.1,156.63,156.1,156.61,12027.0,144.8713,145.3632,144.8713,145.3447,12027.0
2019-09-10 11:50:00,156.61,156.81,156.55,156.55,31281.0,145.3447,145.5303,145.289,145.289,31281.0
2019-09-10 11:55:00,156.59,156.8,156.56,156.59,14075.0,145.3261,145.521,145.2983,145.3261,14075.0
2019-09-10 12:00:00,156.56,156.92,156.55,156.74,23277.0,145.2983,145.6324,145.289,145.4653,23277.0
2019-09-10 12:05:00,156.76,156.91,156.7,156.85,12406.0,145.4839,145.6231,145.4282,145.5674,12406.0
2019-09-10 12:10:00,156.84,156.88,156.57,156.69,21991.0,145.5581,145.5952,145.3075,145.4189,21991.0
2019-09-10 12:15:00,156.65,157.11,156.51,157.11,27061.0,145.3818,145.8087,145.2519,145.8087,27061.0
2019-09-10 12:20:00,157.13,157.24,156.99,157.21,16497.0,145.8273,145.9293,145.6973,145.9015,16497.0
2019-09-10 12:25:00,157.25,157.37,157.12,157.24,27068.0,145.9386,146.05,145.818,145.9293,27068.0
2019-09-10 12:30:00,157.23,157.38,157.15,157.16,10215.0,145.9201,146.0593,145.8458,145.8551,10215.0
2019-09-10 12:35:00,157.16,157.33,157.16,157.3,10955.0,145.8551,146.0129,145.8551,145.985,10955.0
2019-09-10 12:40:00,157.32,157.49,157.32,157.44,26861.0,146.0036,146.1614,146.0036,146.115,26861.0
2019-09-10 12:45:00,157.43,157.59,157.35,157.51,11337.0,146.1057,146.2542,146.0314,146.1799,11337.0
2019-09-10 12:50:00,157.5,157.5,157.26,157.29,20483.0,146.1706,146.1706,145.9479,145.9757,20483.0
2019-09-10 12:55:00,157.27,157.49,157.26,157.39,42727.0,145.9572,146.1614,145.9479,146.0685,42727.0
2019-09-10 13:00:00,157.39,157.5,157.29,157.43,10716.0,146.0685,146.1706,145.9757,146.1057,10716.0
2019-09-10 13:05:00,157.37,157.55,157.33,157.49,51425.0,146.05,146.217,146.0129,146.1614,51425.0
2019-09-10 13:10:00,157.51,157.67,157.5,157.56,30638.0,146.1799,146.3284,146.1706,146.2263,30638.0
2019-09-10 13:15:00,157.56,157.56,157.08,157.12,16908.0,146.2263,146.2263,145.7808,145.818,16908.0
2019-09-10 13:20:00,157.15,157.35,157.14,157.31,11836.0,145.8458,146.0314,145.8365,145.9943,11836.0
2019-09-10 13:25:00,157.32,157.4,157.23,157.32,10436.0,146.0036,146.0778,145.9201,146.0036,10436.0
2019-09-10 13:30:00,157.3,157.42,157.28,157.36,7619.0,145.985,146.0964,145.9665,146.0407,7619.0
2019-09-10 13:35:00,157.38,157.77,157.33,157.66,33760.0,146.0593,146.4212,146.0129,146.3191,33760.0
2019-09-10 13:40:00,157.69,157.7,157.27,157.4,14560.0,146.347,146.3563,145.9572,146.0778,14560.0
2019-09-10 13:45:00,157.36,157.61,157.36,157.52,10548.0,146.0407,146.2727,146.0407,146.1892,10548.0
2019-09-10 13:50:00,157.5,157.56,157.44,157.45,7341.0,146.1706,146.2263,146.115,146.1242,7341.0
2019-09-10 13:55:00,157.43,157.48,157.1,157.1,13452.0,146.1057,146.1521,145.7994,145.7994,13452.0
2019-09-10 14:00:00,157.13,157.2,157.02,157.08,14315.0,145.8273,145.8922,145.7252,145.7808,14315.0
2019-09-10 14:05:00,157.05,157.08,156.89,156.96,11403.0,145.753,145.7808,145.6045,145.6695,11403.0
2019-09-10 14:10:00,156.98,156.98,156.64,156.66,13577.0,145.688,145.688,145.3725,145.3911,13577.0
2019-09-10 14:15:00,156.66,156.71,156.54,156.58,18610.0,145.3911,145.4375,145.2797,145.3168,18610.0
2019-09-10 14:20:00,156.58,156.86,156.56,156.8,15617.0,145.3168,145.5767,145.2983,145.521,15617.0
2019-09-10 14:25:00,156.77,156.82,156.61,156.68,21093.0,145.4931,145.5396,145.3447,145.4096,21093.0
2019-09-10 14:30:00,156.7,156.88,156.65,156.78,20996.0,145.4282,145.5952,145.3818,145.5024,20996.0
2019-09-10 14:35:00,156.78,156.89,156.71,156.8,18415.0,145.5024,145.6045,145.4375,145.521,18415.0
2019-09-10 14:40:00,156.78,156.81,156.65,156.73,15506.0,145.5024,145.5303,145.3818,145.456,15506.0
2019-09-10 14:45:00,156.75,156.81,156.63,156.7,31781.0,145.4746,145.5303,145.3632,145.4282,31781.0
2019-09-10 14:50:00,156.7,156.75,156.65,156.75,21266.0,145.4282,145.4746,145.3818,145.4746,21266.0
2019-09-10 14:55:00,156.74,156.79,156.7,156.74,13261.0,145.4653,145.5117,145.4282,145.4653,13261.0
2019-09-10 15:00:00,156.74,156.79,156.68,156.7,29344.0,145.4653,145.5117,145.4096,145.4282,29344.0
2019-09-10 15:05:00,156.73,156.74,156.41,156.41,61427.0,145.456,145.4653,145.159,145.159,61427.0
2019-09-10 15:10:00,156.41,156.48,156.26,156.26,21582.0,145.159,145.224,145.0198,145.0198,21582.0
2019-09-10 15:15:00,156.25,156.26,156.14,156.23,24442.0,145.0106,145.0198,144.9085,144.992,24442.0
2019-09-10 15:20:00,156.25,156.26,156.12,156.24,19229.0,145.0106,145.0198,144.8899,145.0013,19229.0
2019-09-10 15:25:00,156.25,156.55,156.19,156.49,29532.0,145.0106,145.289,144.9549,145.2333,29532.0
2019-09-10 15:30:00,156.51,156.59,156.33,156.34,40944.0,145.2519,145.3261,145.0848,145.0941,40944.0
2019-09-10 15:35:00,156.35,156.64,156.33,156.61,34909.0,145.1034,145.3725,145.0848,145.3447,34909.0
2019-09-10 15:40:00,156.61,156.7,156.58,156.62,29523.0,145.3447,145.4282,145.3168,145.3539,29523.0
2019-09-10 15:45:00,156.62,156.68,156.49,156.58,36244.0,145.3539,145.4096,145.2333,145.3168,36244.0
2019-09-10 15:50:00,156.58,156.63,156.51,156.53,58313.0,145.3168,145.3632,145.2519,145.2704,58313.0
2019-09-10 15:55:00,156.53,157.05,156.53,157.05,140169.0,145.2704,145.753,145.2704,145.753,140169.0
2019-09-11 09:30:00,156.17,156.44,155.58,156.16,82702.0,144.9363,145.1869,144.3887,144.927,82702.0
2019-09-11 09:35:00,156.16,157.77,156.06,157.06,35544.0,144.927,146.4212,144.8342,145.7623,35544.0
2019-09-11 09:40:00,157.07,157.16,156.66,156.91,36978.0,145.7716,145.8551,145.3911,145.6231,36978.0
2019-09-11 09:45:00,156.92,157.03,156.8,156.82,23428.0,145.6324,145.7344,145.521,145.5396,23428.0
2019-09-11 09:50:00,156.83,157.14,156.78,157.03,62313.0,145.5488,145.8365,145.5024,145.7344,62313.0
2019-09-11 09:55:00,157.08,157.52,157.02,157.49,17918.0,145.7808,146.1892,145.7252,146.1614,17918.0
2019-09-11 10:00:00,157.61,157.87,157.51,157.66,18874.0,146.2727,146.514,146.1799,146.3191,18874.0
2019-09-11 10:05:00,157.57,158.0,157.5,157.99,18201.0,146.2356,146.6347,146.1706,146.6254,18201.0
2019-09-11 10:10:00,157.99,158.02,157.76,157.76,14909.0,146.6254,146.6532,146.4119,146.4119,14909.0
2019-09-11 10:15:00,157.78,157.78,157.67,157.68,12423.0,146.4305,146.4305,146.3284,146.3377,12423.0
2019-09-11 10:20:00,157.71,157.78,157.57,157.61,12252.0,146.3655,146.4305,146.2356,146.2727,12252.0
2019-09-11 10:25:00,157.57,157.93,157.56,157.89,14746.0,146.2356,146.5697,146.2263,146.5326,14746.0
2019-09-11 10:30:00,157.92,157.96,157.72,157.82,18898.0,146.5604,146.5975,146.3748,146.4676,18898.0
2019-09-11 10:35:00,157.83,157.84,157.51,157.51,13740.0,146.4769,146.4862,146.1799,146.1799,13740.0
2019-09-11 10:40:00,157.54,157.6,157.51,157.54,12118.0,146.2078,146.2634,146.1799,146.2078,12118.0
2019-09-11 10:45:00,157.56,157.56,157.37,157.54,14698.0,146.2263,146.2263,146.05,146.2078,14698.0
2019-09-11 10:50:00,157.52,157.74,157.48,157.71,12504.0,146.1892,146.3934,146.1521,146.3655,12504.0
2019-09-11 10:55:00,157.74,157.94,157.65,157.76,37979.0,146.3934,146.579,146.3098,146.4119,37979.0
2019-09-11 11:00:00,157.8,157.93,157.8,157.88,8563.0,146.4491,146.5697,146.4491,146.5233,8563.0
2019-09-11 11:05:00,157.85,157.93,157.81,157.86,14695.0,146.4955,146.5697,146.4583,146.5047,14695.0
2019-09-11 11:10:00,157.86,157.97,157.74,157.92,12437.0,146.5047,146.6068,146.3934,146.5604,12437.0
2019-09-11 11:15:00,157.95,158.2,157.94,158.04,24797.0,146.5883,146.8203,146.579,146.6718,24797.0
2019-09-11 11:20:00,158.06,158.17,157.95,158.04,8060.0,146.6904,146.7924,146.5883,146.6718,8060.0
2019-09-11 11:25:00,158.06,158.28,158.06,158.26,15457.0,146.6904,146.8945,146.6904,146.876,15457.0
2019-09-11 11:30:00,158.27,158.34,158.09,158.1,8403.0,146.8852,146.9502,146.7182,146.7275,8403.0
2019-09-11 11:35:00,158.12,158.31,158.1,158.22,17281.0,146.746,146.9224,146.7275,146.8388,17281.0
2019-09-11 11:40:00,158.22,158.42,158.17,158.33,12618.0,146.8388,147.0245,146.7924,146.9409,12618.0
2019-09-11 11:45:00,158.36,158.4,158.23,158.34,8742.0,146.9688,147.0059,146.8481,146.9502,8742.0
2019-09-11 11:50:00,158.36,158.36,158.2,158.33,13334.0,146.9688,146.9688,146.8203,146.9409,13334.0
2019-09-11 11:55:00,158.31,158.34,158.19,158.27,9850.0,146.9224,146.9502,146.811,146.8852,9850.0
2019-09-11 12:00:00,158.25,158.41,158.18,158.41,14533.0,146.8667,147.0152,146.8017,147.0152,14533.0
2019-09-11 12:05:00,158.42,158.59,158.39,158.43,11033.0,147.0245,147.1822,146.9966,147.0337,11033.0
2019-09-11 12:10:00,158.42,158.53,158.31,158.45,11044.0,147.0245,147.1265,146.9224,147.0523,11044.0
2019-09-11 12:15:00,158.47,158.49,158.36,158.49,7275.0,147.0709,147.0894,146.9688,147.0894,7275.0
2019-09-11 12:20:00,158.49,158.6,158.49,158.51,24570.0,147.0894,147.1915,147.0894,147.108,24570.0
2019-09-11 12:25:00,158.51,158.54,158.47,158.53,8489.0,147.108,147.1358,147.0709,147.1265,8489.0
2019-09-11 12:30:00,158.53,158.55,158.46,158.47,8581.0,147.1265,147.1451,147.0616,147.0709,8581.0
2019-09-11 12:35:00,158.48,158.48,158.32,158.34,10983.0,147.0801,147.0801,146.9317,146.9502,10983.0
2019-09-11 12:40:00,158.35,158.41,158.08,158.09,12804.0,146.9595,147.0152,146.7089,146.7182,12804.0
2019-09-11 12:45:00,158.11,158.33,158.1,158.3,7226.0,146.7368,146.9409,146.7275,146.9131,7226.0
2019-09-11 12:50:00,158.28,158.39,158.22,158.26,7653.0,146.8945,146.9966,146.8388,146.876,7653.0
2019-09-11 12:55:00,158.23,158.43,158.19,158.27,12588.0,146.8481,147.0337,146.811,146.8852,12588.0
2019-09-11 13:00:00,158.25,158.26,158.18,158.2,12131.0,146.8667,146.876,146.8017,146.8203,12131.0
2019-09-11 13:05:00,158.19,158.24,158.1,158.24,9666.0,146.811,146.8574,146.7275,146.8574,9666.0
2019-09-11 13:10:00,158.25,158.37,158.22,158.37,7747.0,146.8667,146.9781,146.8388,146.9781,7747.0
2019-09-11 13:15:00,158.34,158.45,158.29,158.45,7347.0,146.9502,147.0523,146.9038,147.0523,7347.0
2019-09-11 13:20:00,158.48,158.67,158.48,158.56,7078.0,147.0801,147.2565,147.0801,147.1544,7078.0
2019-09-11 13:25:00,158.54,158.55,158.38,158.38,8978.0,147.1358,147.1451,146.9873,146.9873,8978.0
2019-09-11 13:30:00,158.4,158.45,158.32,158.45,9255.0,147.0059,147.0523,146.9317,147.0523,9255.0
2019-09-11 13:35:00,158.52,158.52,158.36,158.39,14953.0,147.1173,147.1173,146.9688,146.9966,14953.0
2019-09-11 13:40:00,158.39,158.39,158.0,158.02,17154.0,146.9966,146.9966,146.6347,146.6532,17154.0
2019-09-11 13:45:00,158.03,158.19,158.02,158.12,7240.0,146.6625,146.811,146.6532,146.746,7240.0
2019-09-11 13:50:00,158.15,158.16,158.1,158.14,53396.0,146.7739,146.7832,146.7275,146.7646,53396.0
2019-09-11 13:55:00,158.16,158.2,157.78,157.86,11542.0,146.7832,146.8203,146.4305,146.5047,11542.0
2019-09-11 14:00:00,157.84,157.84,157.33,157.35,39684.0,146.4862,146.4862,146.0129,146.0314,39684.0
2019-09-11 14:05:00,157.36,157.36,157.02,157.18,21779.0,146.0407,146.0407,145.7252,145.8737,21779.0
2019-09-11 14:10:00,157.21,157.33,157.18,157.21,7534.0,145.9015,146.0129,145.8737,145.9015,7534.0
2019-09-11 14:15:00,157.23,157.23,156.79,156.79,25592.0,145.9201,145.9201,145.5117,145.5117,25592.0
2019-09-11 14:20:00,156.81,156.82,156.57,156.57,15344.0,145.5303,145.5396,145.3075,145.3075,15344.0
2019-09-11 14:25:00,156.52,156.58,156.41,156.45,15090.0,145.2611,145.3168,145.159,145.1962,15090.0
2019-09-11 14:30:00,156.46,156.52,156.39,156.39,11725.0,145.2054,145.2611,145.1405,145.1405,11725.0
2019-09-11 14:35:00,156.38,156.53,156.35,156.37,14016.0,145.1312,145.2704,145.1034,145.1219,14016.0
2019-09-11 14:40:00,156.37,156.44,156.26,156.29,13466.0,145.1219,145.1869,145.0198,145.0477,13466.0
2019-09-11 14:45:00,156.31,156.32,156.07,156.08,17525.0,145.0662,145.0755,144.8435,144.8528,17525.0
2019-09-11 14:50:00,156.09,156.1,155.79,155.79,24334.0,144.8621,144.8713,144.5836,144.5836,24334.0
2019-09-11 14:55:00,155.76,155.78,155.46,155.52,34531.0,144.5558,144.5744,144.2774,144.3331,34531.0
2019-09-11 15:00:00,155.53,155.92,155.53,155.75,32380.0,144.3423,144.7043,144.3423,144.5465,32380.0
2019-09-11 15:05:00,155.75,155.81,155.57,155.57,24785.0,144.5465,144.6022,144.3795,144.3795,24785.0
2019-09-11 15:10:00,155.6,155.63,155.4,155.5,22631.0,144.4073,144.4352,144.2217,144.3145,22631.0
2019-09-11 15:15:00,155.5,155.53,155.3,155.34,25607.0,144.3145,144.3423,144.1289,144.166,25607.0
2019-09-11 15:20:00,155.34,155.45,155.27,155.4,26936.0,144.166,144.2681,144.101,144.2217,26936.0
2019-09-11 15:25:00,155.42,155.42,155.24,155.24,25409.0,144.2403,144.2403,144.0732,144.0732,25409.0
2019-09-11 15:30:00,155.25,155.53,155.25,155.43,35507.0,144.0825,144.3423,144.0825,144.2495,35507.0
2019-09-11 15:35:00,155.43,155.71,155.38,155.66,25952.0,144.2495,144.5094,144.2031,144.463,25952.0
2019-09-11 15:40:00,155.67,155.73,155.59,155.6,33374.0,144.4723,144.528,144.398,144.4073,33374.0
2019-09-11 15:45:00,155.58,155.66,155.47,155.51,45060.0,144.3887,144.463,144.2867,144.3238,45060.0
2019-09-11 15:50:00,155.5,155.69,155.44,155.69,69030.0,144.3145,144.4908,144.2588,144.4908,69030.0
2019-09-11 15:55:00,155.69,155.99,155.66,155.99,104655.0,144.4908,144.7693,144.463,144.7693,104655.0
2019-09-12 09:30:00,158.11,158.36,157.72,158.36,38559.0,146.7368,146.9688,146.3748,146.9688,38559.0
2019-09-12 09:35:00,158.37,158.5,157.82,157.9,12471.0,146.9781,147.0987,146.4676,146.5419,12471.0
2019-09-12 09:40:00,157.84,157.9,156.78,156.78,15057.0,146.4862,146.5419,145.5024,145.5024,15057.0
2019-09-12 09:45:00,156.79,156.88,155.98,155.98,26810.0,145.5117,145.5952,144.76,144.76,26810.0
2019-09-12 09:50:00,155.97,156.51,155.97,156.49,12885.0,144.7507,145.2519,144.7507,145.2333,12885.0
2019-09-12 09:55:00,156.48,157.2,156.48,157.19,13447.0,145.224,145.8922,145.224,145.8829,13447.0
2019-09-12 10:00:00,157.19,157.25,156.84,156.84,16323.0,145.8829,145.9386,145.5581,145.5581,16323.0
2019-09-12 10:05:00,156.92,156.98,156.31,156.37,13402.0,145.6324,145.688,145.0662,145.1219,13402.0
2019-09-12 10:10:00,156.41,157.15,156.35,156.86,15639.0,145.159,145.8458,145.1034,145.5767,15639.0
2019-09-12 10:15:00,156.85,157.3,156.77,157.04,6991.0,145.5674,145.985,145.4931,145.7437,6991.0
2019-09-12 10:20:00,157.09,157.52,157.08,157.42,7440.0,145.7901,146.1892,145.7808,146.0964,7440.0
2019-09-12 10:25:00,157.42,157.87,157.39,157.55,6925.0,146.0964,146.514,146.0685,146.217,6925.0
2019-09-12 10:30:00,157.52,157.79,157.45,157.7,8914.0,146.1892,146.4398,146.1242,146.3563,8914.0
2019-09-12 10:35:00,157.7,157.91,157.61,157.84,8412.0,146.3563,146.5511,146.2727,146.4862,8412.0
2019-09-12 10:40:00,157.82,157.87,157.68,157.68,5815.0,146.4676,146.514,146.3377,146.3377,5815.0
2019-09-12 10:45:00,157.75,158.04,157.72,158.04,7820.0,146.4027,146.6718,146.3748,146.6718,7820.0
2019-09-12 10:50:00,158.09,158.1,157.24,157.56,11299.0,146.7182,146.7275,145.9293,146.2263,11299.0
2019-09-12 10:55:00,157.55,157.73,157.52,157.65,11851.0,146.217,146.3841,146.1892,146.3098,11851.0
2019-09-12 11:00:00,157.59,157.6,157.37,157.5,7617.0,146.2542,146.2634,146.05,146.1706,7617.0
2019-09-12 11:05:00,157.54,157.57,157.39,157.53,6007.0,146.2078,146.2356,146.0685,146.1985,6007.0
2019-09-12 11:10:00,157.47,157.55,157.44,157.54,6171.0,146.1428,146.217,146.115,146.2078,6171.0
2019-09-12 11:15:00,157.56,157.6,157.46,157.51,10083.0,146.2263,146.2634,146.1335,146.1799,10083.0
2019-09-12 11:20:00,157.53,157.7,157.49,157.7,4334.0,146.1985,146.3563,146.1614,146.3563,4334.0
2019-09-12 11:25:00,157.84,157.95,157.81,157.88,6101.0,146.4862,146.5883,146.4583,146.5233,6101.0
2019-09-12 11:30:00,157.91,157.99,157.84,157.88,6994.0,146.5511,146.6254,146.4862,146.5233,6994.0
2019-09-12 11:35:00,157.88,157.9,157.84,157.85,3543.0,146.5233,146.5419,146.4862,146.4955,3543.0
2019-09-12 11:40:00,157.86,157.94,157.84,157.94,6461.0,146.5047,146.579,146.4862,146.579,6461.0
2019-09-12 11:45:00,157.92,158.23,157.87,158.16,11301.0,146.5604,146.8481,146.514,146.7832,11301.0
2019-09-12 11:50:00,158.14,158.26,158.13,158.14,4532.0,146.7646,146.876,146.7553,146.7646,4532.0
2019-09-12 11:55:00,158.18,158.22,158.01,158.16,9446.0,146.8017,146.8388,146.644,146.7832,9446.0
2019-09-12 12:00:00,158.12,158.18,158.02,158.13,8300.0,146.746,146.8017,146.6532,146.7553,8300.0
2019-09-12 12:05:00,158.14,158.17,157.94,157.98,11110.0,146.7646,146.7924,146.579,146.6161,11110.0
2019-09-12 12:10:00,158.0,158.15,158.0,158.0,6391.0,146.6347,146.7739,146.6347,146.6347,6391.0
2019-09-12 12:15:00,157.97,157.97,157.78,157.91,16304.0,146.6068,146.6068,146.4305,146.5511,16304.0
2019-09-12 12:20:00,157.91,158.17,157.88,158.13,9983.0,146.5511,146.7924,146.5233,146.7553,9983.0
2019-09-12 12:25:00,158.12,158.24,158.04,158.24,10472.0,146.746,146.8574,146.6718,146.8574,10472.0
2019-09-12 12:30:00,158.21,158.25,158.17,158.21,4814.0,146.8296,146.8667,146.7924,146.8296,4814.0
2019-09-12 12:35:00,158.21,158.35,158.19,158.35,8248.0,146.8296,146.9595,146.811,146.9595,8248.0
2019-09-12 12:40:00,158.33,158.47,158.25,158.47,11612.0,146.9409,147.0709,146.8667,147.0709,11612.0
2019-09-12 12:45:00,158.48,158.5,158.27,158.29,10138.0,147.0801,147.0987,146.8852,146.9038,10138.0
2019-09-12 12:50:00,158.28,158.4,158.24,158.36,7035.0,146.8945,147.0059,146.8574,146.9688,7035.0
2019-09-12 12:55:00,158.38,158.38,158.25,158.3,7540.0,146.9873,146.9873,146.8667,146.9131,7540.0
2019-09-12 13:00:00,158.3,158.6,158.3,158.6,9411.0,146.9131,147.1915,146.9131,147.1915,9411.0
2019-09-12 13:05:00,158.58,158.8,158.58,158.64,10459.0,147.173,147.3771,147.173,147.2286,10459.0
2019-09-12 13:10:00,158.62,158.62,158.3,158.3,9240.0,147.2101,147.2101,146.9131,146.9131,9240.0
2019-09-12 13:15:00,158.3,158.35,158.26,158.27,6161.0,146.9131,146.9595,146.876,146.8852,6161.0
2019-09-12 13:20:00,158.3,158.38,158.21,158.25,6404.0,146.9131,146.9873,146.8296,146.8667,6404.0
2019-09-12 13:25:00,158.27,158.3,158.17,158.18,27842.0,146.8852,146.9131,146.7924,146.8017,27842.0
2019-09-12 13:30:00,158.16,158.31,158.07,158.27,6352.0,146.7832,146.9224,146.6996,146.8852,6352.0
2019-09-12 13:35:00,158.3,158.35,158.18,158.35,6810.0,146.9131,146.9595,146.8017,146.9595,6810.0
2019-09-12 13:40:00,158.3,158.4,158.19,158.4,6473.0,146.9131,147.0059,146.811,147.0059,6473.0
2019-09-12 13:45:00,158.43,158.54,158.34,158.43,5766.0,147.0337,147.1358,146.9502,147.0337,5766.0
2019-09-12 13:50:00,158.41,158.43,158.34,158.42,6983.0,147.0152,147.0337,146.9502,147.0245,6983.0
2019-09-12 13:55:00,158.4,158.4,158.24,158.24,8745.0,147.0059,147.0059,146.8574,146.8574,8745.0
2019-09-12 14:00:00,158.24,158.27,158.1,158.19,8427.0,146.8574,146.8852,146.7275,146.811,8427.0
2019-09-12 14:05:00,158.19,158.29,158.17,158.21,8752.0,146.811,146.9038,146.7924,146.8296,8752.0
2019-09-12 14:10:00,158.2,158.28,158.14,158.17,6662.0,146.8203,146.8945,146.7646,146.7924,6662.0
2019-09-12 14:15:00,158.16,158.22,158.11,158.15,13680.0,146.7832,146.8388,146.7368,146.7739,13680.0
2019-09-12 14:20:00,158.15,158.16,158.0,158.11,5830.0,146.7739,146.7832,146.6347,146.7368,5830.0
2019-09-12 14:25:00,158.12,158.26,158.06,158.26,9007.0,146.746,146.876,146.6904,146.876,9007.0
2019-09-12 14:30:00,158.26,158.33,158.16,158.16,8611.0,146.876,146.9409,146.7832,146.7832,8611.0
2019-09-12 14:35:00,158.16,158.18,157.95,157.98,7852.0,146.7832,146.8017,146.5883,146.6161,7852.0
2019-09-12 14:40:00,157.97,158.01,157.88,157.9,8736.0,146.6068,146.644,146.5233,146.5419,8736.0
2019-09-12 14:45:00,157.9,157.93,157.77,157.83,19095.0,146.5419,146.5697,146.4212,146.4769,19095.0
2019-09-12 14:50:00,157.84,157.88,157.75,157.8,12101.0,146.4862,146.5233,146.4027,146.4491,12101.0
2019-09-12 14:55:00,157.8,157.92,157.7,157.81,16297.0,146.4491,146.5604,146.3563,146.4583,16297.0
2019-09-12 15:00:00,157.82,157.84,157.67,157.69,16058.0,146.4676,146.4862,146.3284,146.347,16058.0
2019-09-12 15:05:00,157.67,157.75,157.67,157.69,13682.0,146.3284,146.4027,146.3284,146.347,13682.0
2019-09-12 15:10:00,157.69,157.78,157.68,157.74,13580.0,146.347,146.4305,146.3377,146.3934,13580.0
2019-09-12 15:15:00,157.74,157.8,157.72,157.76,17666.0,146.3934,146.4491,146.3748,146.4119,17666.0
2019-09-12 15:20:00,157.75,157.86,157.71,157.74,17967.0,146.4027,146.5047,146.3655,146.3934,17967.0
2019-09-12 15:25:00,157.74,157.78,157.63,157.65,20936.0,146.3934,146.4305,146.2913,146.3098,20936.0
2019-09-12 15:30:00,157.65,157.81,157.64,157.7,23240.0,146.3098,146.4583,146.3006,146.3563,23240.0
2019-09-12 15:35:00,157.7,157.73,157.46,157.47,27743.0,146.3563,146.3841,146.1335,146.1428,27743.0
2019-09-12 15:40:00,157.47,157.74,157.37,157.72,30669.0,146.1428,146.3934,146.05,146.3748,30669.0
2019-09-12 15:45:00,157.72,157.72,157.44,157.45,40477.0,146.3748,146.3748,146.115,146.1242,40477.0
2019-09-12 15:50:00,157.42,157.49,157.37,157.44,28904.0,146.0964,146.1614,146.05,146.115,28904.0
2019-09-12 15:55:00,157.46,157.46,156.88,157.12,109470.0,146.1335,146.1335,145.5952,145.818,109470.0
2019-09-13 09:30:00,156.46,157.11,156.26,156.81,30368.0,145.2054,145.8087,145.0198,145.5303,30368.0
2019-09-13 09:35:00,156.71,157.28,156.6,157.2,21127.0,145.4375,145.9665,145.3354,145.8922,21127.0
2019-09-13 09:40:00,157.22,157.46,157.01,157.4,13475.0,145.9108,146.1335,145.7159,146.0778,13475.0
2019-09-13 09:45:00,157.39,157.39,156.9,157.01,10349.0,146.0685,146.0685,145.6138,145.7159,10349.0
2019-09-13 09:50:00,157.0,157.05,156.67,156.95,61660.0,145.7066,145.753,145.4003,145.6602,61660.0
2019-09-13 09:55:00,157.0,157.0,156.53,156.84,25533.0,145.7066,145.7066,145.2704,145.5581,25533.0
2019-09-13 10:00:00,156.88,157.0,156.7,156.89,11754.0,145.5952,145.7066,145.4282,145.6045,11754.0
2019-09-13 10:05:00,156.86,157.1,156.81,157.03,18866.0,145.5767,145.7994,145.5303,145.7344,18866.0
2019-09-13 10:10:00,156.99,157.17,156.86,157.01,24614.0,145.6973,145.8644,145.5767,145.7159,24614.0
2019-09-13 10:15:00,157.11,157.35,157.0,157.3,10084.0,145.8087,146.0314,145.7066,145.985,10084.0
2019-09-13 10:20:00,157.35,157.43,157.07,157.13,8644.0,146.0314,146.1057,145.7716,145.8273,8644.0
2019-09-13 10:25:00,157.19,157.34,157.13,157.17,14474.0,145.8829,146.0221,145.8273,145.8644,14474.0
2019-09-13 10:30:00,157.12,157.2,157.06,157.12,11430.0,145.818,145.8922,145.7623,145.818,11430.0
2019-09-13 10:35:00,157.12,157.12,156.95,156.98,10857.0,145.818,145.818,145.6602,145.688,10857.0
2019-09-13 10:40:00,157.02,157.22,157.0,157.22,12684.0,145.7252,145.9108,145.7066,145.9108,12684.0
2019-09-13 10:45:00,157.19,157.45,157.13,157.34,8625.0,145.8829,146.1242,145.8273,146.0221,8625.0
2019-09-13 10:50:00,157.34,157.59,157.34,157.55,7631.0,146.0221,146.2542,146.0221,146.217,7631.0
2019-09-13 10:55:00,157.56,157.85,157.56,157.77,26600.0,146.2263,146.4955,146.2263,146.4212,26600.0
2019-09-13 11:00:00,157.78,157.93,157.74,157.84,12844.0,146.4305,146.5697,146.3934,146.4862,12844.0
2019-09-13 11:05:00,157.85,158.02,157.68,157.99,19357.0,146.4955,146.6532,146.3377,146.6254,19357.0
2019-09-13 11:10:00,158.01,158.21,157.97,158.19,41706.0,146.644,146.8296,146.6068,146.811,41706.0
2019-09-13 11:15:00,158.21,158.23,158.1,158.18,12531.0,146.8296,146.8481,146.7275,146.8017,12531.0
2019-09-13 11:20:00,158.18,158.19,158.03,158.11,8861.0,146.8017,146.811,146.6625,146.7368,8861.0
2019-09-13 11:25:00,158.15,158.18,157.83,157.91,12543.0,146.7739,146.8017,146.4769,146.5511,12543.0
2019-09-13 11:30:00,157.96,158.06,157.79,158.03,11781.0,146.5975,146.6904,146.4398,146.6625,11781.0
2019-09-13 11:35:00,158.03,158.21,158.02,158.21,6952.0,146.6625,146.8296,146.6532,146.8296,6952.0
2019-09-13 11:40:00,158.18,158.21,157.98,158.03,15912.0,146.8017,146.8296,146.6161,146.6625,15912.0
2019-09-13 11:45:00,158.03,158.03,157.58,157.58,10382.0,146.6625,146.6625,146.2449,146.2449,10382.0
2019-09-13 11:50:00,157.62,157.78,157.58,157.71,8913.0,146.282,146.4305,146.2449,146.3655,8913.0
2019-09-13 11:55:00,157.73,157.81,157.73,157.78,6824.0,146.3841,146.4583,146.3841,146.4305,6824.0
2019-09-13 12:00:00,157.76,157.76,157.35,157.44,10494.0,146.4119,146.4119,146.0314,146.115,10494.0
2019-09-13 12:05:00,157.46,157.52,157.39,157.43,11991.0,146.1335,146.1892,146.0685,146.1057,11991.0
2019-09-13 12:10:00,157.43,157.47,157.35,157.42,12372.0,146.1057,146.1428,146.0314,146.0964,12372.0
2019-09-13 12:15:00,157.47,157.5,157.34,157.38,6097.0,146.1428,146.1706,146.0221,146.0593,6097.0
2019-09-13 12:20:00,157.41,157.41,157.13,157.34,13092.0,146.0871,146.0871,145.8273,146.0221,13092.0
2019-09-13 12:25:00,157.31,157.46,157.31,157.34,5817.0,145.9943,146.1335,145.9943,146.0221,5817.0
2019-09-13 12:30:00,157.41,157.55,157.39,157.54,8317.0,146.0871,146.217,146.0685,146.2078,8317.0
2019-09-13 12:35:00,157.57,157.67,157.52,157.6,9205.0,146.2356,146.3284,146.1892,146.2634,9205.0
2019-09-13 12:40:00,157.63,157.66,157.55,157.62,6167.0,146.2913,146.3191,146.217,146.282,6167.0
2019-09-13 12:45:00,157.64,157.7,157.62,157.69,6336.0,146.3006,146.3563,146.282,146.347,6336.0
2019-09-13 12:50:00,157.7,157.97,157.69,157.94,12707.0,146.3563,146.6068,146.347,146.579,12707.0
2019-09-13 12:55:00,157.92,157.92,157.74,157.77,10398.0,146.5604,146.5604,146.3934,146.4212,10398.0
2019-09-13 13:00:00,157.75,157.82,157.74,157.75,7219.0,146.4027,146.4676,146.3934,146.4027,7219.0
2019-09-13 13:05:00,157.74,157.95,157.73,157.95,9068.0,146.3934,146.5883,146.3841,146.5883,9068.0
2019-09-13 13:10:00,157.94,157.99,157.88,157.95,8297.0,146.579,146.6254,146.5233,146.5883,8297.0
2019-09-13 13:15:00,157.93,157.96,157.8,157.8,6940.0,146.5697,146.5975,146.4491,146.4491,6940.0
2019-09-13 13:20:00,157.81,157.82,157.62,157.66,13770.0,146.4583,146.4676,146.282,146.3191,13770.0
2019-09-13 13:25:00,157.7,157.71,157.37,157.4,11669.0,146.3563,146.3655,146.05,146.0778,11669.0
2019-09-13 13:30:00,157.4,157.47,157.39,157.46,16164.0,146.0778,146.1428,146.0685,146.1335,16164.0
2019-09-13 13:35:00,157.46,157.61,157.45,157.61,19458.0,146.1335,146.2727,146.1242,146.2727,19458.0
2019-09-13 13:40:00,157.61,157.63,157.52,157.59,10761.0,146.2727,146.2913,146.1892,146.2542,10761.0
2019-09-13 13:45:00,157.57,157.81,157.54,157.73,9365.0,146.2356,146.4583,146.2078,146.3841,9365.0
2019-09-13 13:50:00,157.73,157.8,157.73,157.77,7112.0,146.3841,146.4491,146.3841,146.4212,7112.0
2019-09-13 13:55:00,157.79,157.83,157.71,157.73,6606.0,146.4398,146.4769,146.3655,146.3841,6606.0
2019-09-13 14:00:00,157.72,157.75,157.62,157.62,4183.0,146.3748,146.4027,146.282,146.282,4183.0
2019-09-13 14:05:00,157.62,157.84,157.59,157.79,13704.0,146.282,146.4862,146.2542,146.4398,13704.0
2019-09-13 14:10:00,157.79,157.8,157.7,157.75,6700.0,146.4398,146.4491,146.3563,146.4027,6700.0
2019-09-13 14:15:00,157.75,157.77,157.67,157.69,4142.0,146.4027,146.4212,146.3284,146.347,4142.0
2019-09-13 14:20:00,157.66,157.75,157.66,157.7,5688.0,146.3191,146.4027,146.3191,146.3563,5688.0
2019-09-13 14:25:00,157.7,157.73,157.6,157.65,5232.0,146.3563,146.3841,146.2634,146.3098,5232.0
2019-09-13 14:30:00,157.65,157.67,157.46,157.49,8360.0,146.3098,146.3284,146.1335,146.1614,8360.0
2019-09-13 14:35:00,157.49,157.55,157.44,157.53,10092.0,146.1614,146.217,146.115,146.1985,10092.0
2019-09-13 14:40:00,157.5,157.57,157.35,157.48,6735.0,146.1706,146.2356,146.0314,146.1521,6735.0
2019-09-13 14:45:00,157.45,157.53,157.38,157.45,18614.0,146.1242,146.1985,146.0593,146.1242,18614.0
2019-09-13 14:50:00,157.43,157.57,157.43,157.56,5607.0,146.1057,146.2356,146.1057,146.2263,5607.0
2019-09-13 14:55:00,157.57,157.61,157.51,157.61,8824.0,146.2356,146.2727,146.1799,146.2727,8824.0
2019-09-13 15:00:00,157.6,157.6,157.46,157.49,8702.0,146.2634,146.2634,146.1335,146.1614,8702.0
2019-09-13 15:05:00,157.5,157.51,157.39,157.45,8336.0,146.1706,146.1799,146.0685,146.1242,8336.0
2019-09-13 15:10:00,157.43,157.51,157.41,157.44,8243.0,146.1057,146.1799,146.0871,146.115,8243.0
2019-09-13 15:15:00,157.44,157.45,157.35,157.35,7883.0,146.115,146.1242,146.0314,146.0314,7883.0
2019-09-13 15:20:00,157.32,157.44,157.3,157.42,6918.0,146.0036,146.115,145.985,146.0964,6918.0
2019-09-13 15:25:00,157.4,157.49,157.36,157.49,7630.0,146.0778,146.1614,146.0407,146.1614,7630.0
2019-09-13 15:30:00,157.5,157.57,157.48,157.53,10262.0,146.1706,146.2356,146.1521,146.1985,10262.0
2019-09-13 15:35:00,157.53,157.57,157.48,157.5,28567.0,146.1985,146.2356,146.1521,146.1706,28567.0
2019-09-13 15:40:00,157.51,157.66,157.51,157.64,14772.0,146.1799,146.3191,146.1799,146.3006,14772.0
2019-09-13 15:45:00,157.62,157.78,157.59,157.75,14304.0,146.282,146.4305,146.2542,146.4027,14304.0
2019-09-13 15:50:00,157.76,157.9,157.7,157.87,28203.0,146.4119,146.5419,146.3563,146.514,28203.0
2019-09-13 15:55:00,157.88,157.99,157.67,157.73,60088.0,146.5233,146.6254,146.3284,146.3841,60088.0
2019-09-16 09:30:00,156.63,156.74,156.04,156.41,30869.0,145.3632,145.4653,144.8157,145.159,30869.0
2019-09-16 09:35:00,156.56,156.99,156.37,156.37,11002.0,145.2983,145.6973,145.1219,145.1219,11002.0
2019-09-16 09:40:00,156.3,156.56,155.77,155.81,13033.0,145.057,145.2983,144.5651,144.6022,13033.0
2019-09-16 09:45:00,155.82,156.05,155.64,155.94,6587.0,144.6115,144.8249,144.4444,144.7229,6587.0
2019-09-16 09:50:00,156.03,156.18,155.82,156.17,12135.0,144.8064,144.9456,144.6115,144.9363,12135.0
2019-09-16 09:55:00,156.14,156.49,156.1,156.45,10599.0,144.9085,145.2333,144.8713,145.1962,10599.0
2019-09-16 10:00:00,156.44,156.59,156.27,156.31,6095.0,145.1869,145.3261,145.0291,145.0662,6095.0
2019-09-16 10:05:00,156.31,156.46,156.18,156.18,7754.0,145.0662,145.2054,144.9456,144.9456,7754.0
2019-09-16 10:10:00,156.18,156.29,156.04,156.18,9075.0,144.9456,145.0477,144.8157,144.9456,9075.0
2019-09-16 10:15:00,156.21,156.3,156.11,156.18,6152.0,144.9734,145.057,144.8806,144.9456,6152.0
2019-09-16 10:20:00,156.15,156.21,155.79,155.98,10621.0,144.9177,144.9734,144.5836,144.76,10621.0
2019-09-16 10:25:00,156.02,156.02,155.65,155.77,14531.0,144.7971,144.7971,144.4537,144.5651,14531.0
2019-09-16 10:30:00,155.78,155.8,155.44,155.62,14023.0,144.5744,144.5929,144.2588,144.4259,14023.0
2019-09-16 10:35:00,155.55,155.7,155.42,155.7,19852.0,144.3609,144.5001,144.2403,144.5001,19852.0
2019-09-16 10:40:00,155.73,155.84,155.66,155.84,6281.0,144.528,144.63,144.463,144.63,6281.0
2019-09-16 10:45:00,155.8,156.08,155.8,155.82,8767.0,144.5929,144.8528,144.5929,144.6115,8767.0
2019-09-16 10:50:00,155.82,155.83,155.4,155.5,15448.0,144.6115,144.6208,144.2217,144.3145,15448.0
2019-09-16 10:55:00,155.45,155.45,155.1,155.11,22374.0,144.2681,144.2681,143.9433,143.9526,22374.0
2019-09-16 11:00:00,155.17,155.19,154.67,155.0,37538.0,144.0082,144.0268,143.5442,143.8505,37538.0
2019-09-16 11:05:00,155.01,155.39,155.0,155.39,15552.0,143.8597,144.2124,143.8505,144.2124,15552.0
2019-09-16 11:10:00,155.45,155.68,155.39,155.61,10784.0,144.2681,144.4816,144.2124,144.4166,10784.0
2019-09-16 11:15:00,155.63,155.65,155.54,155.64,8320.0,144.4352,144.4537,144.3516,144.4444,8320.0
2019-09-16 11:20:00,155.64,155.69,155.46,155.49,5644.0,144.4444,144.4908,144.2774,144.3052,5644.0
2019-09-16 11:25:00,155.54,155.63,155.45,155.53,7277.0,144.3516,144.4352,144.2681,144.3423,7277.0
2019-09-16 11:30:00,155.55,155.6,155.37,155.37,11583.0,144.3609,144.4073,144.1939,144.1939,11583.0
2019-09-16 11:35:00,155.35,155.38,155.22,155.25,3598.0,144.1753,144.2031,144.0546,144.0825,3598.0
2019-09-16 11:40:00,155.17,155.24,155.0,155.12,12491.0,144.0082,144.0732,143.8505,143.9618,12491.0
2019-09-16 11:45:00,155.15,155.16,155.01,155.02,5436.0,143.9897,143.999,143.8597,143.869,5436.0
2019-09-16 11:50:00,155.01,155.01,154.8,154.89,7400.0,143.8597,143.8597,143.6649,143.7484,7400.0
2019-09-16 11:55:00,154.92,155.03,154.86,154.9,12243.0,143.7762,143.8783,143.7205,143.7577,12243.0
2019-09-16 12:00:00,154.85,154.95,154.7,154.73,10743.0,143.7113,143.8041,143.572,143.5999,10743.0
2019-09-16 12:05:00,154.76,154.95,154.72,154.73,9317.0,143.6277,143.8041,143.5906,143.5999,9317.0
2019-09-16 12:10:00,154.74,154.77,154.61,154.77,10480.0,143.6092,143.637,143.4885,143.637,10480.0
2019-09-16 12:15:00,154.76,154.91,154.73,154.84,7803.0,143.6277,143.7669,143.5999,143.702,7803.0
2019-09-16 12:20:00,154.83,154.89,154.67,154.84,7677.0,143.6927,143.7484,143.5442,143.702,7677.0
2019-09-16 12:25:00,154.85,154.9,154.77,154.9,9772.0,143.7113,143.7577,143.637,143.7577,9772.0
2019-09-16 12:30:00,154.91,154.95,154.65,154.65,6929.0,143.7669,143.8041,143.5256,143.5256,6929.0
2019-09-16 12:35:00,154.63,154.76,154.44,154.44,16550.0,143.5071,143.6277,143.3308,143.3308,16550.0
2019-09-16 12:40:00,154.47,154.47,154.14,154.39,14514.0,143.3586,143.3586,143.0523,143.2843,14514.0
2019-09-16 12:45:00,154.36,154.61,154.32,154.53,7075.0,143.2565,143.4885,143.2194,143.4143,7075.0
2019-09-16 12:50:00,154.54,154.56,154.43,154.46,9543.0,143.4236,143.4421,143.3215,143.3493,9543.0
2019-09-16 12:55:00,154.41,154.42,154.25,154.31,15388.0,143.3029,143.3122,143.1544,143.2101,15388.0
2019-09-16 13:00:00,154.29,154.35,154.1,154.17,17877.0,143.1915,143.2472,143.0152,143.0802,17877.0
2019-09-16 13:05:00,154.17,154.25,154.15,154.2,7367.0,143.0802,143.1544,143.0616,143.108,7367.0
2019-09-16 13:10:00,154.22,154.26,153.87,153.93,14307.0,143.1266,143.1637,142.8018,142.8574,14307.0
2019-09-16 13:15:00,153.91,153.93,153.56,153.56,43663.0,142.8389,142.8574,142.5141,142.5141,43663.0
2019-09-16 13:20:00,153.53,153.67,153.5,153.53,25033.0,142.4862,142.6161,142.4584,142.4862,25033.0
2019-09-16 13:25:00,153.53,153.55,153.4,153.48,21984.0,142.4862,142.5048,142.3656,142.4398,21984.0
2019-09-16 13:30:00,153.52,153.59,153.44,153.44,12326.0,142.4769,142.5419,142.4027,142.4027,12326.0
2019-09-16 13:35:00,153.44,153.49,153.35,153.46,14198.0,142.4027,142.4491,142.3192,142.4212,14198.0
2019-09-16 13:40:00,153.49,153.56,153.38,153.41,12634.0,142.4491,142.5141,142.347,142.3748,12634.0
2019-09-16 13:45:00,153.4,153.42,153.06,153.06,10515.0,142.3656,142.3841,142.05,142.05,10515.0
2019-09-16 13:50:00,153.12,153.28,153.01,153.27,21355.0,142.1057,142.2542,142.0036,142.2449,21355.0
2019-09-16 13:55:00,153.28,153.29,153.22,153.22,21942.0,142.2542,142.2635,142.1985,142.1985,21942.0
2019-09-16 14:00:00,153.24,153.25,152.95,152.95,15141.0,142.2171,142.2264,141.9479,141.9479,15141.0
2019-09-16 14:05:00,152.94,153.08,152.88,152.95,10549.0,141.9386,142.0686,141.883,141.9479,10549.0
2019-09-16 14:10:00,152.98,152.99,152.67,152.69,23566.0,141.9758,141.9851,141.6881,141.7066,23566.0
2019-09-16 14:15:00,152.72,152.76,152.6,152.72,24518.0,141.7345,141.7716,141.6231,141.7345,24518.0
2019-09-16 14:20:00,152.75,152.93,152.63,152.63,14465.0,141.7623,141.9294,141.6509,141.6509,14465.0
2019-09-16 14:25:00,152.67,152.72,152.4,152.54,18534.0,141.6881,141.7345,141.4375,141.5674,18534.0
2019-09-16 14:30:00,152.53,152.58,152.42,152.54,10822.0,141.5581,141.6045,141.4561,141.5674,10822.0
2019-09-16 14:35:00,152.53,152.54,152.36,152.53,12696.0,141.5581,141.5674,141.4004,141.5581,12696.0
2019-09-16 14:40:00,152.54,152.59,152.42,152.57,12611.0,141.5674,141.6138,141.4561,141.5953,12611.0
2019-09-16 14:45:00,152.56,153.04,152.55,153.02,21944.0,141.586,142.0315,141.5767,142.0129,21944.0
2019-09-16 14:50:00,153.03,153.25,152.99,153.22,19869.0,142.0222,142.2264,141.9851,142.1985,19869.0
2019-09-16 14:55:00,153.22,153.24,153.07,153.12,27881.0,142.1985,142.2171,142.0593,142.1057,27881.0
2019-09-16 15:00:00,153.11,153.36,153.1,153.35,20515.0,142.0964,142.3284,142.0871,142.3192,20515.0
2019-09-16 15:05:00,153.31,153.39,153.24,153.35,22162.0,142.282,142.3563,142.2171,142.3192,22162.0
2019-09-16 15:10:00,153.37,153.71,153.37,153.7,21424.0,142.3377,142.6533,142.3377,142.644,21424.0
2019-09-16 15:15:00,153.7,153.7,153.58,153.6,13456.0,142.644,142.644,142.5326,142.5512,13456.0
2019-09-16 15:20:00,153.63,153.65,153.55,153.6,15625.0,142.579,142.5976,142.5048,142.5512,15625.0
2019-09-16 15:25:00,153.59,153.65,153.54,153.58,16630.0,142.5419,142.5976,142.4955,142.5326,16630.0
2019-09-16 15:30:00,153.57,153.59,153.45,153.45,15408.0,142.5233,142.5419,142.412,142.412,15408.0
2019-09-16 15:35:00,153.43,153.51,153.27,153.39,22589.0,142.3934,142.4676,142.2449,142.3563,22589.0
2019-09-16 15:40:00,153.4,153.41,153.23,153.26,31034.0,142.3656,142.3748,142.2078,142.2356,31034.0
2019-09-16 15:45:00,153.26,153.35,153.01,153.05,36712.0,142.2356,142.3192,142.0036,142.0407,36712.0
2019-09-16 15:50:00,153.06,153.34,153.05,153.2,56735.0,142.05,142.3099,142.0407,142.1799,56735.0
2019-09-16 15:55:00,153.19,153.25,153.09,153.14,72509.0,142.1707,142.2264,142.0779,142.1243,72509.0
2019-09-17 09:30:00,153.9,154.02,153.33,153.73,43268.0,142.8296,142.941,142.3006,142.6718,43268.0
2019-09-17 09:35:00,153.7,155.2,153.7,155.2,34958.0,142.644,144.0361,142.644,144.0361,34958.0
2019-09-17 09:40:00,154.99,155.64,154.47,154.82,35921.0,143.8412,144.4444,143.3586,143.6834,35921.0
2019-09-17 09:45:00,154.83,155.08,154.51,154.7,31076.0,143.6927,143.9247,143.3957,143.572,31076.0
2019-09-17 09:50:00,154.69,155.01,154.64,154.84,25805.0,143.5628,143.8597,143.5164,143.702,25805.0
2019-09-17 09:55:00,154.84,155.25,154.81,155.09,20754.0,143.702,144.0825,143.6741,143.934,20754.0
2019-09-17 10:00:00,155.12,155.2,154.6,154.63,21310.0,143.9618,144.0361,143.4792,143.5071,21310.0
2019-09-17 10:05:00,154.6,155.03,154.53,155.03,16475.0,143.4792,143.8783,143.4143,143.8783,16475.0
2019-09-17 10:10:00,155.06,155.27,154.87,155.26,23891.0,143.9062,144.101,143.7298,144.0918,23891.0
2019-09-17 10:15:00,155.26,155.48,154.99,155.47,12176.0,144.0918,144.2959,143.8412,144.2867,12176.0
2019-09-17 10:20:00,155.51,155.68,155.48,155.48,11108.0,144.3238,144.4816,144.2959,144.2959,11108.0
2019-09-17 10:25:00,155.5,155.84,155.5,155.8,10659.0,144.3145,144.63,144.3145,144.5929,10659.0
2019-09-17 10:30:00,155.8,155.84,155.43,155.47,21177.0,144.5929,144.63,144.2495,144.2867,21177.0
2019-09-17 10:35:00,155.5,155.51,155.3,155.46,13148.0,144.3145,144.3238,144.1289,144.2774,13148.0
2019-09-17 10:40:00,155.48,155.74,155.46,155.63,32202.0,144.2959,144.5372,144.2774,144.4352,32202.0
2019-09-17 10:45:00,155.65,155.65,155.37,155.45,44182.0,144.4537,144.4537,144.1939,144.2681,44182.0
2019-09-17 10:50:00,155.45,155.57,155.4,155.49,20019.0,144.2681,144.3795,144.2217,144.3052,20019.0
2019-09-17 10:55:00,155.47,155.5,155.38,155.44,7370.0,144.2867,144.3145,144.2031,144.2588,7370.0
2019-09-17 11:00:00,155.42,155.5,155.4,155.5,8173.0,144.2403,144.3145,144.2217,144.3145,8173.0
2019-09-17 11:05:00,155.49,155.59,155.39,155.53,33090.0,144.3052,144.398,144.2124,144.3423,33090.0
2019-09-17 11:10:00,155.53,155.59,155.41,155.5,30344.0,144.3423,144.398,144.231,144.3145,30344.0
2019-09-17 11:15:00,155.52,155.77,155.51,155.73,5065.0,144.3331,144.5651,144.3238,144.528,5065.0
2019-09-17 11:20:00,155.77,156.07,155.77,156.0,35851.0,144.5651,144.8435,144.5651,144.7785,35851.0
2019-09-17 11:25:00,156.07,156.08,155.85,155.89,12773.0,144.8435,144.8528,144.6393,144.6764,12773.0
2019-09-17 11:30:00,155.9,155.92,155.8,155.83,8925.0,144.6857,144.7043,144.5929,144.6208,8925.0
2019-09-17 11:35:00,155.84,156.08,155.81,155.98,9428.0,144.63,144.8528,144.6022,144.76,9428.0
2019-09-17 11:40:00,155.98,156.03,155.92,156.02,10384.0,144.76,144.8064,144.7043,144.7971,10384.0
2019-09-17 11:45:00,156.0,156.05,155.95,156.02,6945.0,144.7785,144.8249,144.7321,144.7971,6945.0
2019-09-17 11:50:00,156.02,156.17,156.02,156.12,8049.0,144.7971,144.9363,144.7971,144.8899,8049.0
2019-09-17 11:55:00,156.12,156.19,156.01,156.06,9368.0,144.8899,144.9549,144.7878,144.8342,9368.0
2019-09-17 12:00:00,156.11,156.11,155.76,155.8,8214.0,144.8806,144.8806,144.5558,144.5929,8214.0
2019-09-17 12:05:00,155.83,155.86,155.77,155.78,9678.0,144.6208,144.6486,144.5651,144.5744,9678.0
2019-09-17 12:10:00,155.76,155.76,155.3,155.31,17439.0,144.5558,144.5558,144.1289,144.1382,17439.0
2019-09-17 12:15:00,155.33,155.4,155.23,155.33,15066.0,144.1567,144.2217,144.0639,144.1567,15066.0
2019-09-17 12:20:00,155.33,155.47,155.3,155.31,24291.0,144.1567,144.2867,144.1289,144.1382,24291.0
2019-09-17 12:25:00,155.31,155.35,155.26,155.34,7403.0,144.1382,144.1753,144.0918,144.166,7403.0
2019-09-17 12:30:00,155.34,155.38,155.32,155.33,8620.0,144.166,144.2031,144.1475,144.1567,8620.0
2019-09-17 12:35:00,155.35,155.35,155.22,155.35,13799.0,144.1753,144.1753,144.0546,144.1753,13799.0
2019-09-17 12:40:00,155.38,155.55,155.38,155.51,3999.0,144.2031,144.3609,144.2031,144.3238,3999.0
2019-09-17 12:45:00,155.49,155.49,155.4,155.42,9002.0,144.3052,144.3052,144.2217,144.2403,9002.0
2019-09-17 12:50:00,155.42,155.45,155.37,155.37,6206.0,144.2403,144.2681,144.1939,144.1939,6206.0
2019-09-17 12:55:00,155.36,155.36,155.25,155.31,5800.0,144.1846,144.1846,144.0825,144.1382,5800.0
2019-09-17 13:00:00,155.31,155.42,155.31,155.41,10731.0,144.1382,144.2403,144.1382,144.231,10731.0
2019-09-17 13:05:00,155.43,155.5,155.39,155.4,19417.0,144.2495,144.3145,144.2124,144.2217,19417.0
2019-09-17 13:10:00,155.41,155.49,155.39,155.45,11092.0,144.231,144.3052,144.2124,144.2681,11092.0
2019-09-17 13:15:00,155.44,155.47,155.36,155.42,21235.0,144.2588,144.2867,144.1846,144.2403,21235.0
2019-09-17 13:20:00,155.41,155.54,155.39,155.52,16574.0,144.231,144.3516,144.2124,144.3331,16574.0
2019-09-17 13:25:00,155.52,155.59,155.39,155.55,31171.0,144.3331,144.398,144.2124,144.3609,31171.0
2019-09-17 13:30:00,155.56,155.61,155.52,155.52,7500.0,144.3702,144.4166,144.3331,144.3331,7500.0
2019-09-17 13:35:00,155.52,155.54,155.38,155.47,10691.0,144.3331,144.3516,144.2031,144.2867,10691.0
2019-09-17 13:40:00,155.49,155.59,155.49,155.5,9242.0,144.3052,144.398,144.3052,144.3145,9242.0
2019-09-17 13:45:00,155.51,155.74,155.5,155.71,12904.0,144.3238,144.5372,144.3145,144.5094,12904.0
2019-09-17 13:50:00,155.72,155.78,155.7,155.78,9175.0,144.5187,144.5744,144.5001,144.5744,9175.0
2019-09-17 13:55:00,155.77,155.82,155.58,155.58,13840.0,144.5651,144.6115,144.3887,144.3887,13840.0
2019-09-17 14:00:00,155.64,155.9,155.64,155.87,10834.0,144.4444,144.6857,144.4444,144.6579,10834.0
2019-09-17 14:05:00,155.88,155.89,155.47,155.59,8828.0,144.6672,144.6764,144.2867,144.398,8828.0
2019-09-17 14:10:00,155.59,155.69,155.57,155.69,10278.0,144.398,144.4908,144.3795,144.4908,10278.0
2019-09-17 14:15:00,155.69,155.77,155.56,155.76,13225.0,144.4908,144.5651,144.3702,144.5558,13225.0
2019-09-17 14:20:00,155.81,155.98,155.78,155.93,12811.0,144.6022,144.76,144.5744,144.7136,12811.0
2019-09-17 14:25:00,155.94,156.17,155.91,156.13,14549.0,144.7229,144.9363,144.695,144.8992,14549.0
2019-09-17 14:30:00,156.11,156.23,156.05,156.23,13467.0,144.8806,144.992,144.8249,144.992,13467.0
2019-09-17 14:35:00,156.25,156.29,156.2,156.28,10191.0,145.0106,145.0477,144.9641,145.0384,10191.0
2019-09-17 14:40:00,156.27,156.29,156.15,156.18,17247.0,145.0291,145.0477,144.9177,144.9456,17247.0
2019-09-17 14:45:00,156.22,156.27,156.02,156.24,22422.0,144.9827,145.0291,144.7971,145.0013,22422.0
2019-09-17 14:50:00,156.24,156.24,156.04,156.09,21405.0,145.0013,145.0013,144.8157,144.8621,21405.0
2019-09-17 14:55:00,156.08,156.16,155.97,156.05,17460.0,144.8528,144.927,144.7507,144.8249,17460.0
2019-09-17 15:00:00,156.07,156.19,155.93,156.15,18287.0,144.8435,144.9549,144.7136,144.9177,18287.0
2019-09-17 15:05:00,156.18,156.21,155.98,156.06,21399.0,144.9456,144.9734,144.76,144.8342,21399.0
2019-09-17 15:10:00,156.07,156.12,156.04,156.11,13318.0,144.8435,144.8899,144.8157,144.8806,13318.0
2019-09-17 15:15:00,156.12,156.2,156.07,156.14,16954.0,144.8899,144.9641,144.8435,144.9085,16954.0
2019-09-17 15:20:00,156.14,156.19,156.09,156.11,16151.0,144.9085,144.9549,144.8621,144.8806,16151.0
2019-09-17 15:25:00,156.13,156.26,156.04,156.22,20301.0,144.8992,145.0198,144.8157,144.9827,20301.0
2019-09-17 15:30:00,156.22,156.53,156.21,156.53,30967.0,144.9827,145.2704,144.9734,145.2704,30967.0
2019-09-17 15:35:00,156.53,156.54,156.31,156.31,33529.0,145.2704,145.2797,145.0662,145.0662,33529.0
2019-09-17 15:40:00,156.33,156.49,156.31,156.42,29672.0,145.0848,145.2333,145.0662,145.1683,29672.0
2019-09-17 15:45:00,156.42,156.49,156.33,156.49,34577.0,145.1683,145.2333,145.0848,145.2333,34577.0
2019-09-17 15:50:00,156.48,156.8,156.42,156.73,73663.0,145.224,145.521,145.1683,145.456,73663.0
2019-09-17 15:55:00,156.71,156.84,156.63,156.82,136703.0,145.4375,145.5581,145.3632,145.5396,136703.0
2019-09-18 09:30:00,156.96,157.36,156.73,156.86,26586.0,145.6695,146.0407,145.456,145.5767,26586.0
2019-09-18 09:35:00,156.98,157.0,156.26,156.4,8665.0,145.688,145.7066,145.0198,145.1498,8665.0
2019-09-18 09:40:00,156.4,156.49,156.08,156.08,8891.0,145.1498,145.2333,144.8528,144.8528,8891.0
2019-09-18 09:45:00,156.07,156.25,155.75,156.17,10241.0,144.8435,145.0106,144.5465,144.9363,10241.0
2019-09-18 09:50:00,156.16,156.19,155.97,156.03,4808.0,144.927,144.9549,144.7507,144.8064,4808.0
2019-09-18 09:55:00,156.01,156.45,155.94,156.33,5100.0,144.7878,145.1962,144.7229,145.0848,5100.0
2019-09-18 10:00:00,156.28,156.5,156.2,156.33,10575.0,145.0384,145.2426,144.9641,145.0848,10575.0
2019-09-18 10:05:00,156.32,156.41,156.25,156.28,5028.0,145.0755,145.159,145.0106,145.0384,5028.0
2019-09-18 10:10:00,156.28,156.32,156.2,156.25,4625.0,145.0384,145.0755,144.9641,145.0106,4625.0
2019-09-18 10:15:00,156.16,156.45,156.13,156.45,7969.0,144.927,145.1962,144.8992,145.1962,7969.0
2019-09-18 10:20:00,156.39,156.55,156.38,156.54,5420.0,145.1405,145.289,145.1312,145.2797,5420.0
2019-09-18 10:25:00,156.53,156.68,156.52,156.68,6414.0,145.2704,145.4096,145.2611,145.4096,6414.0
2019-09-18 10:30:00,156.65,156.65,156.53,156.53,3079.0,145.3818,145.3818,145.2704,145.2704,3079.0
2019-09-18 10:35:00,156.52,156.84,156.52,156.78,4571.0,145.2611,145.5581,145.2611,145.5024,4571.0
2019-09-18 10:40:00,156.75,156.76,156.64,156.73,6380.0,145.4746,145.4839,145.3725,145.456,6380.0
2019-09-18 10:45:00,156.73,156.73,156.33,156.34,6943.0,145.456,145.456,145.0848,145.0941,6943.0
2019-09-18 10:50:00,156.33,156.41,156.3,156.41,5625.0,145.0848,145.159,145.057,145.159,5625.0
2019-09-18 10:55:00,156.38,156.51,156.34,156.34,9815.0,145.1312,145.2519,145.0941,145.0941,9815.0
2019-09-18 11:00:00,156.42,156.42,156.23,156.23,3670.0,145.1683,145.1683,144.992,144.992,3670.0
2019-09-18 11:05:00,156.18,156.36,156.18,156.3,4997.0,144.9456,145.1126,144.9456,145.057,4997.0
2019-09-18 11:10:00,156.28,156.33,156.18,156.22,7243.0,145.0384,145.0848,144.9456,144.9827,7243.0
2019-09-18 11:15:00,156.21,156.21,155.98,156.01,5060.0,144.9734,144.9734,144.76,144.7878,5060.0
2019-09-18 11:20:00,156.01,156.08,155.9,155.96,6539.0,144.7878,144.8528,144.6857,144.7414,6539.0
2019-09-18 11:25:00,155.92,155.97,155.75,155.78,6740.0,144.7043,144.7507,144.5465,144.5744,6740.0
2019-09-18 11:30:00,155.74,155.98,155.59,155.91,20199.0,144.5372,144.76,144.398,144.695,20199.0
2019-09-18 11:35:00,155.95,156.01,155.84,155.84,9068.0,144.7321,144.7878,144.63,144.63,9068.0
2019-09-18 11:40:00,155.83,155.83,155.68,155.71,3304.0,144.6208,144.6208,144.4816,144.5094,3304.0
2019-09-18 11:45:00,155.74,156.09,155.74,155.98,5188.0,144.5372,144.8621,144.5372,144.76,5188.0
2019-09-18 11:50:00,156.06,156.12,155.99,156.11,1600.0,144.8342,144.8899,144.7693,144.8806,1600.0
2019-09-18 11:55:00,156.14,156.25,156.12,156.13,6696.0,144.9085,145.0106,144.8899,144.8992,6696.0
2019-09-18 12:00:00,156.18,156.25,156.1,156.1,4715.0,144.9456,145.0106,144.8713,144.8713,4715.0
2019-09-18 12:05:00,156.04,156.1,156.0,156.0,2933.0,144.8157,144.8713,144.7785,144.7785,2933.0
2019-09-18 12:10:00,156.01,156.01,155.81,155.83,7214.0,144.7878,144.7878,144.6022,144.6208,7214.0
2019-09-18 12:15:00,155.83,156.02,155.83,155.96,5367.0,144.6208,144.7971,144.6208,144.7414,5367.0
2019-09-18 12:20:00,156.0,156.17,155.99,156.17,4345.0,144.7785,144.9363,144.7693,144.9363,4345.0
2019-09-18 12:25:00,156.17,156.26,156.17,156.23,1843.0,144.9363,145.0198,144.9363,144.992,1843.0
2019-09-18 12:30:00,156.27,156.32,156.27,156.32,2675.0,145.0291,145.0755,145.0291,145.0755,2675.0
2019-09-18 12:35:00,156.32,156.4,156.27,156.4,2687.0,145.0755,145.1498,145.0291,145.1498,2687.0
2019-09-18 12:40:00,156.39,156.42,156.36,156.39,2433.0,145.1405,145.1683,145.1126,145.1405,2433.0
2019-09-18 12:45:00,156.39,156.39,156.34,156.34,1745.0,145.1405,145.1405,145.0941,145.0941,1745.0
2019-09-18 12:50:00,156.37,156.42,156.37,156.42,2370.0,145.1219,145.1683,145.1219,145.1683,2370.0
2019-09-18 12:55:00,156.44,156.53,156.44,156.53,2993.0,145.1869,145.2704,145.1869,145.2704,2993.0
2019-09-18 13:00:00,156.53,156.53,156.39,156.42,2347.0,145.2704,145.2704,145.1405,145.1683,2347.0
2019-09-18 13:05:00,156.41,156.43,156.25,156.3,4355.0,145.159,145.1776,145.0106,145.057,4355.0
2019-09-18 13:10:00,156.32,156.32,155.98,156.02,11046.0,145.0755,145.0755,144.76,144.7971,11046.0
2019-09-18 13:15:00,156.0,156.1,155.99,156.1,5394.0,144.7785,144.8713,144.7693,144.8713,5394.0
2019-09-18 13:20:00,156.06,156.08,156.04,156.08,4830.0,144.8342,144.8528,144.8157,144.8528,4830.0
2019-09-18 13:25:00,156.08,156.08,155.81,155.81,6547.0,144.8528,144.8528,144.6022,144.6022,6547.0
2019-09-18 13:30:00,155.85,155.92,155.8,155.9,12302.0,144.6393,144.7043,144.5929,144.6857,12302.0
2019-09-18 13:35:00,155.91,155.94,155.84,155.9,9534.0,144.695,144.7229,144.63,144.6857,9534.0
2019-09-18 13:40:00,155.93,156.12,155.92,156.09,5828.0,144.7136,144.8899,144.7043,144.8621,5828.0
2019-09-18 13:45:00,156.08,156.09,155.97,156.0,8873.0,144.8528,144.8621,144.7507,144.7785,8873.0
2019-09-18 13:50:00,156.04,156.33,156.04,156.32,7696.0,144.8157,145.0848,144.8157,145.0755,7696.0
2019-09-18 13:55:00,156.29,156.36,156.1,156.23,6246.0,145.0477,145.1126,144.8713,144.992,6246.0
2019-09-18 14:00:00,156.21,156.44,155.66,156.15,9473.0,144.9734,145.1869,144.463,144.9177,9473.0
2019-09-18 14:05:00,156.17,156.34,156.01,156.16,6184.0,144.9363,145.0941,144.7878,144.927,6184.0
2019-09-18 14:10:00,156.11,156.11,155.5,155.5,7387.0,144.8806,144.8806,144.3145,144.3145,7387.0
2019-09-18 14:15:00,155.5,155.67,155.31,155.49,9795.0,144.3145,144.4723,144.1382,144.3052,9795.0
2019-09-18 14:20:00,155.29,155.42,155.11,155.29,12262.0,144.1196,144.2403,143.9526,144.1196,12262.0
2019-09-18 14:25:00,155.24,155.36,155.18,155.36,6122.0,144.0732,144.1846,144.0175,144.1846,6122.0
2019-09-18 14:30:00,155.38,155.6,155.25,155.6,15293.0,144.2031,144.4073,144.0825,144.4073,15293.0
2019-09-18 14:35:00,155.59,155.59,155.4,155.49,6066.0,144.398,144.398,144.2217,144.3052,6066.0
2019-09-18 14:40:00,155.56,155.6,155.4,155.53,8801.0,144.3702,144.4073,144.2217,144.3423,8801.0
2019-09-18 14:45:00,155.56,155.56,154.69,154.94,33273.0,144.3702,144.3702,143.5628,143.7948,33273.0
2019-09-18 14:50:00,154.95,155.32,154.87,155.19,19988.0,143.8041,144.1475,143.7298,144.0268,19988.0
2019-09-18 14:55:00,155.24,155.26,155.12,155.15,10741.0,144.0732,144.0918,143.9618,143.9897,10741.0
2019-09-18 15:00:00,155.11,155.14,154.97,155.08,15451.0,143.9526,143.9804,143.8226,143.9247,15451.0
2019-09-18 15:05:00,155.08,155.23,155.04,155.14,12780.0,143.9247,144.0639,143.8876,143.9804,12780.0
2019-09-18 15:10:00,155.12,155.21,155.12,155.17,21301.0,143.9618,144.0454,143.9618,144.0082,21301.0
2019-09-18 15:15:00,155.14,155.38,155.13,155.38,11810.0,143.9804,144.2031,143.9711,144.2031,11810.0
2019-09-18 15:20:00,155.36,155.41,155.21,155.39,27133.0,144.1846,144.231,144.0454,144.2124,27133.0
2019-09-18 15:25:00,155.41,155.55,155.41,155.54,12861.0,144.231,144.3609,144.231,144.3516,12861.0
2019-09-18 15:30:00,155.55,155.91,155.55,155.9,12116.0,144.3609,144.695,144.3609,144.6857,12116.0
2019-09-18 15:35:00,155.93,156.32,155.93,156.2,20370.0,144.7136,145.0755,144.7136,144.9641,20370.0
2019-09-18 15:40:00,156.23,156.38,156.1,156.21,15753.0,144.992,145.1312,144.8713,144.9734,15753.0
2019-09-18 15:45:00,156.23,156.28,156.08,156.08,24067.0,144.992,145.0384,144.8528,144.8528,24067.0
2019-09-18 15:50:00,156.1,156.35,156.09,156.29,38600.0,144.8713,145.1034,144.8621,145.0477,38600.0
2019-09-18 15:55:00,156.31,156.73,156.31,156.72,101534.0,145.0662,145.456,145.0662,145.4467,101534.0
2019-09-19 09:30:00,157.44,157.55,156.76,156.78,19103.0,146.115,146.217,145.4839,145.5024,19103.0
2019-09-19 09:35:00,156.82,157.12,156.82,156.83,5384.0,145.5396,145.818,145.5396,145.5488,5384.0
2019-09-19 09:40:00,156.82,157.15,156.74,156.81,13714.0,145.5396,145.8458,145.4653,145.5303,13714.0
2019-09-19 09:45:00,156.9,156.96,156.7,156.73,18188.0,145.6138,145.6695,145.4282,145.456,18188.0
2019-09-19 09:50:00,156.88,156.89,155.96,156.77,62709.0,145.5952,145.6045,144.7414,145.4931,62709.0
2019-09-19 09:55:00,156.78,156.81,156.45,156.64,40989.0,145.5024,145.5303,145.1962,145.3725,40989.0
2019-09-19 10:00:00,156.68,156.82,156.11,156.12,15909.0,145.4096,145.5396,144.8806,144.8899,15909.0
2019-09-19 10:05:00,156.14,156.23,156.07,156.07,17835.0,144.9085,144.992,144.8435,144.8435,17835.0
2019-09-19 10:10:00,156.05,156.08,155.95,156.05,5354.0,144.8249,144.8528,144.7321,144.8249,5354.0
2019-09-19 10:15:00,156.08,156.28,156.04,156.23,13698.0,144.8528,145.0384,144.8157,144.992,13698.0
2019-09-19 10:20:00,156.19,156.3,156.06,156.06,8937.0,144.9549,145.057,144.8342,144.8342,8937.0
2019-09-19 10:25:00,156.09,156.09,155.87,155.98,4700.0,144.8621,144.8621,144.6579,144.76,4700.0
2019-09-19 10:30:00,156.05,156.41,156.03,156.41,11300.0,144.8249,145.159,144.8064,145.159,11300.0
2019-09-19 10:35:00,156.45,156.54,156.37,156.49,13522.0,145.1962,145.2797,145.1219,145.2333,13522.0
2019-09-19 10:40:00,156.47,156.52,156.42,156.43,11003.0,145.2147,145.2611,145.1683,145.1776,11003.0
2019-09-19 10:45:00,156.4,156.55,156.38,156.54,7920.0,145.1498,145.289,145.1312,145.2797,7920.0
2019-09-19 10:50:00,156.52,156.78,156.5,156.78,11577.0,145.2611,145.5024,145.2426,145.5024,11577.0
2019-09-19 10:55:00,156.81,156.81,156.64,156.66,4913.0,145.5303,145.5303,145.3725,145.3911,4913.0
2019-09-19 11:00:00,156.66,156.68,156.51,156.58,12656.0,145.3911,145.4096,145.2519,145.3168,12656.0
2019-09-19 11:05:00,156.61,156.74,156.6,156.67,6330.0,145.3447,145.4653,145.3354,145.4003,6330.0
2019-09-19 11:10:00,156.67,156.77,156.63,156.75,9005.0,145.4003,145.4931,145.3632,145.4746,9005.0
2019-09-19 11:15:00,156.74,156.76,156.6,156.76,8983.0,145.4653,145.4839,145.3354,145.4839,8983.0
2019-09-19 11:20:00,156.76,156.91,156.73,156.91,3875.0,145.4839,145.6231,145.456,145.6231,3875.0
2019-09-19 11:25:00,156.91,157.01,156.8,157.0,10120.0,145.6231,145.7159,145.521,145.7066,10120.0
2019-09-19 11:30:00,157.0,157.02,156.87,156.9,6405.0,145.7066,145.7252,145.586,145.6138,6405.0
2019-09-19 11:35:00,156.94,156.99,156.86,156.94,3546.0,145.6509,145.6973,145.5767,145.6509,3546.0
2019-09-19 11:40:00,156.89,156.9,156.69,156.75,4944.0,145.6045,145.6138,145.4189,145.4746,4944.0
2019-09-19 11:45:00,156.74,156.76,156.69,156.72,2707.0,145.4653,145.4839,145.4189,145.4467,2707.0
2019-09-19 11:50:00,156.72,156.79,156.67,156.72,4186.0,145.4467,145.5117,145.4003,145.4467,4186.0
2019-09-19 11:55:00,156.73,156.76,156.67,156.71,6261.0,145.456,145.4839,145.4003,145.4375,6261.0
2019-09-19 12:00:00,156.71,156.96,156.71,156.89,7772.0,145.4375,145.6695,145.4375,145.6045,7772.0
2019-09-19 12:05:00,156.94,156.94,156.86,156.91,3100.0,145.6509,145.6509,145.5767,145.6231,3100.0
2019-09-19 12:10:00,156.88,156.96,156.88,156.89,7619.0,145.5952,145.6695,145.5952,145.6045,7619.0
2019-09-19 12:15:00,156.9,156.92,156.71,156.72,8056.0,145.6138,145.6324,145.4375,145.4467,8056.0
2019-09-19 12:20:00,156.76,156.78,156.7,156.78,3363.0,145.4839,145.5024,145.4282,145.5024,3363.0
2019-09-19 12:25:00,156.75,156.84,156.65,156.72,9796.0,145.4746,145.5581,145.3818,145.4467,9796.0
2019-09-19 12:30:00,156.77,156.84,156.76,156.8,13507.0,145.4931,145.5581,145.4839,145.521,13507.0
2019-09-19 12:35:00,156.77,156.88,156.74,156.77,18720.0,145.4931,145.5952,145.4653,145.4931,18720.0
2019-09-19 12:40:00,156.8,156.8,156.71,156.76,31806.0,145.521,145.521,145.4375,145.4839,31806.0
2019-09-19 12:45:00,156.77,156.8,156.73,156.8,13064.0,145.4931,145.521,145.456,145.521,13064.0
2019-09-19 12:50:00,156.8,157.23,156.8,157.03,11331.0,145.521,145.9201,145.521,145.7344,11331.0
2019-09-19 12:55:00,157.01,157.21,157.0,157.19,3800.0,145.7159,145.9015,145.7066,145.8829,3800.0
2019-09-19 13:00:00,157.18,157.31,157.13,157.31,4769.0,145.8737,145.9943,145.8273,145.9943,4769.0
2019-09-19 13:05:00,157.3,157.37,157.14,157.14,4462.0,145.985,146.05,145.8365,145.8365,4462.0
2019-09-19 13:10:00,157.1,157.11,156.97,157.02,3225.0,145.7994,145.8087,145.6788,145.7252,3225.0
2019-09-19 13:15:00,157.03,157.12,157.03,157.09,6185.0,145.7344,145.818,145.7344,145.7901,6185.0
2019-09-19 13:20:00,157.04,157.06,156.99,157.01,2100.0,145.7437,145.7623,145.6973,145.7159,2100.0
2019-09-19 13:25:00,156.99,157.01,156.92,156.96,6425.0,145.6973,145.7159,145.6324,145.6695,6425.0
2019-09-19 13:30:00,156.94,157.0,156.79,156.96,3182.0,145.6509,145.7066,145.5117,145.6695,3182.0
2019-09-19 13:35:00,156.96,157.03,156.9,157.03,3292.0,145.6695,145.7344,145.6138,145.7344,3292.0
2019-09-19 13:40:00,157.03,157.03,156.97,157.02,2980.0,145.7344,145.7344,145.6788,145.7252,2980.0
2019-09-19 13:45:00,157.02,157.17,157.02,157.14,2413.0,145.7252,145.8644,145.7252,145.8365,2413.0
2019-09-19 13:50:00,157.12,157.27,157.09,157.25,3300.0,145.818,145.9572,145.7901,145.9386,3300.0
2019-09-19 13:55:00,157.25,157.32,157.22,157.31,5344.0,145.9386,146.0036,145.9108,145.9943,5344.0
2019-09-19 14:00:00,157.32,157.36,157.23,157.27,5282.0,146.0036,146.0407,145.9201,145.9572,5282.0
2019-09-19 14:05:00,157.24,157.24,157.14,157.18,2711.0,145.9293,145.9293,145.8365,145.8737,2711.0
2019-09-19 14:10:00,157.14,157.24,157.09,157.24,2559.0,145.8365,145.9293,145.7901,145.9293,2559.0
2019-09-19 14:15:00,157.24,157.24,157.13,157.15,3778.0,145.9293,145.9293,145.8273,145.8458,3778.0
2019-09-19 14:20:00,157.17,157.17,156.84,156.9,7674.0,145.8644,145.8644,145.5581,145.6138,7674.0
2019-09-19 14:25:00,156.88,156.88,156.69,156.72,7810.0,145.5952,145.5952,145.4189,145.4467,7810.0
2019-09-19 14:30:00,156.75,156.78,156.68,156.71,4682.0,145.4746,145.5024,145.4096,145.4375,4682.0
2019-09-19 14:35:00,156.71,156.81,156.67,156.81,4912.0,145.4375,145.5303,145.4003,145.5303,4912.0
2019-09-19 14:40:00,156.8,156.88,156.8,156.86,5219.0,145.521,145.5952,145.521,145.5767,5219.0
2019-09-19 14:45:00,156.87,156.87,156.79,156.81,4257.0,145.586,145.586,145.5117,145.5303,4257.0
2019-09-19 14:50:00,156.81,156.82,156.74,156.78,10640.0,145.5303,145.5396,145.4653,145.5024,10640.0
2019-09-19 14:55:00,156.78,156.8,156.7,156.75,10242.0,145.5024,145.521,145.4282,145.4746,10242.0
2019-09-19 15:00:00,156.75,156.81,156.69,156.79,12806.0,145.4746,145.5303,145.4189,145.5117,12806.0
2019-09-19 15:05:00,156.74,156.87,156.74,156.87,4900.0,145.4653,145.586,145.4653,145.586,4900.0
2019-09-19 15:10:00,156.87,157.0,156.86,156.96,6873.0,145.586,145.7066,145.5767,145.6695,6873.0
2019-09-19 15:15:00,156.96,156.98,156.89,156.97,8441.0,145.6695,145.688,145.6045,145.6788,8441.0
2019-09-19 15:20:00,156.97,157.17,156.97,157.17,6684.0,145.6788,145.8644,145.6788,145.8644,6684.0
2019-09-19 15:25:00,157.17,157.23,157.14,157.14,7152.0,145.8644,145.9201,145.8365,145.8365,7152.0
2019-09-19 15:30:00,157.17,157.17,156.93,157.03,11731.0,145.8644,145.8644,145.6416,145.7344,11731.0
2019-09-19 15:35:00,157.0,157.11,156.96,157.11,8497.0,145.7066,145.8087,145.6695,145.8087,8497.0
2019-09-19 15:40:00,157.11,157.11,157.01,157.04,8522.0,145.8087,145.8087,145.7159,145.7437,8522.0
2019-09-19 15:45:00,157.02,157.03,156.8,156.81,18847.0,145.7252,145.7344,145.521,145.5303,18847.0
2019-09-19 15:50:00,156.82,156.82,156.6,156.76,23246.0,145.5396,145.5396,145.3354,145.4839,23246.0
2019-09-19 15:55:00,156.77,156.98,156.76,156.8,56941.0,145.4931,145.688,145.4839,145.521,56941.0
2019-09-20 09:30:00,157.39,158.25,157.29,157.65,242910.0,146.0685,146.8667,145.9757,146.3098,242910.0
2019-09-20 09:35:00,157.75,158.17,157.75,157.98,5436.0,146.4027,146.7924,146.4027,146.6161,5436.0
2019-09-20 09:40:00,158.03,158.2,157.84,158.1,8275.0,146.6625,146.8203,146.4862,146.7275,8275.0
2019-09-20 09:45:00,158.08,158.21,157.92,158.08,10398.0,146.7089,146.8296,146.5604,146.7089,10398.0
2019-09-20 09:50:00,158.14,158.51,158.05,158.19,20980.0,146.7646,147.108,146.6811,146.811,20980.0
2019-09-20 09:55:00,158.19,158.26,158.0,158.01,5168.0,146.811,146.876,146.6347,146.644,5168.0
2019-09-20 10:00:00,158.03,158.23,157.94,158.21,7305.0,146.6625,146.8481,146.579,146.8296,7305.0
2019-09-20 10:05:00,158.19,158.35,158.04,158.29,12317.0,146.811,146.9595,146.6718,146.9038,12317.0
2019-09-20 10:10:00,158.32,158.4,158.15,158.15,6985.0,146.9317,147.0059,146.7739,146.7739,6985.0
2019-09-20 10:15:00,158.14,158.3,158.14,158.28,7181.0,146.7646,146.9131,146.7646,146.8945,7181.0
2019-09-20 10:20:00,158.3,158.45,158.23,158.43,6965.0,146.9131,147.0523,146.8481,147.0337,6965.0
2019-09-20 10:25:00,158.36,158.43,158.22,158.24,5686.0,146.9688,147.0337,146.8388,146.8574,5686.0
2019-09-20 10:30:00,158.25,158.41,158.16,158.27,11177.0,146.8667,147.0152,146.7832,146.8852,11177.0
2019-09-20 10:35:00,158.22,158.33,158.19,158.24,14712.0,146.8388,146.9409,146.811,146.8574,14712.0
2019-09-20 10:40:00,158.2,158.27,158.08,158.12,12413.0,146.8203,146.8852,146.7089,146.746,12413.0
2019-09-20 10:45:00,158.11,158.26,158.1,158.19,8525.0,146.7368,146.876,146.7275,146.811,8525.0
2019-09-20 10:50:00,158.22,158.4,158.12,158.36,13855.0,146.8388,147.0059,146.746,146.9688,13855.0
2019-09-20 10:55:00,158.33,158.43,158.26,158.37,27112.0,146.9409,147.0337,146.876,146.9781,27112.0
2019-09-20 11:00:00,158.36,158.39,158.21,158.22,11435.0,146.9688,146.9966,146.8296,146.8388,11435.0
2019-09-20 11:05:00,158.18,158.19,158.03,158.15,26166.0,146.8017,146.811,146.6625,146.7739,26166.0
2019-09-20 11:10:00,158.14,158.25,158.13,158.25,8794.0,146.7646,146.8667,146.7553,146.8667,8794.0
2019-09-20 11:15:00,158.24,158.36,158.22,158.31,6540.0,146.8574,146.9688,146.8388,146.9224,6540.0
2019-09-20 11:20:00,158.31,158.36,158.27,158.28,6419.0,146.9224,146.9688,146.8852,146.8945,6419.0
2019-09-20 11:25:00,158.25,158.39,158.25,158.36,4916.0,146.8667,146.9966,146.8667,146.9688,4916.0
2019-09-20 11:30:00,158.37,158.49,158.35,158.37,8094.0,146.9781,147.0894,146.9595,146.9781,8094.0
2019-09-20 11:35:00,158.36,158.41,158.22,158.31,7307.0,146.9688,147.0152,146.8388,146.9224,7307.0
2019-09-20 11:40:00,158.28,158.4,158.27,158.37,7305.0,146.8945,147.0059,146.8852,146.9781,7305.0
2019-09-20 11:45:00,158.37,158.44,158.34,158.42,4411.0,146.9781,147.043,146.9502,147.0245,4411.0
2019-09-20 11:50:00,158.42,158.42,158.35,158.36,6029.0,147.0245,147.0245,146.9595,146.9688,6029.0
2019-09-20 11:55:00,158.38,158.47,158.38,158.45,2921.0,146.9873,147.0709,146.9873,147.0523,2921.0
2019-09-20 12:00:00,158.49,158.49,158.36,158.41,4600.0,147.0894,147.0894,146.9688,147.0152,4600.0
2019-09-20 12:05:00,158.38,158.41,158.34,158.38,8743.0,146.9873,147.0152,146.9502,146.9873,8743.0
2019-09-20 12:10:00,158.37,158.53,158.37,158.5,9535.0,146.9781,147.1265,146.9781,147.0987,9535.0
2019-09-20 12:15:00,158.48,158.57,158.47,158.56,3994.0,147.0801,147.1637,147.0709,147.1544,3994.0
2019-09-20 12:20:00,158.56,158.56,158.47,158.48,4955.0,147.1544,147.1544,147.0709,147.0801,4955.0
2019-09-20 12:25:00,158.48,158.48,158.34,158.41,4521.0,147.0801,147.0801,146.9502,147.0152,4521.0
2019-09-20 12:30:00,158.4,158.41,158.21,158.21,6097.0,147.0059,147.0152,146.8296,146.8296,6097.0
2019-09-20 12:35:00,158.21,158.32,158.19,158.32,6776.0,146.8296,146.9317,146.811,146.9317,6776.0
2019-09-20 12:40:00,158.32,158.55,158.26,158.53,7568.0,146.9317,147.1451,146.876,147.1265,7568.0
2019-09-20 12:45:00,158.56,158.6,158.49,158.58,3428.0,147.1544,147.1915,147.0894,147.173,3428.0
2019-09-20 12:50:00,158.56,158.58,158.51,158.57,3453.0,147.1544,147.173,147.108,147.1637,3453.0
2019-09-20 12:55:00,158.54,158.57,158.47,158.52,2566.0,147.1358,147.1637,147.0709,147.1173,2566.0
2019-09-20 13:00:00,158.51,158.54,158.29,158.46,3941.0,147.108,147.1358,146.9038,147.0616,3941.0
2019-09-20 13:05:00,158.49,158.6,158.44,158.6,5017.0,147.0894,147.1915,147.043,147.1915,5017.0
2019-09-20 13:10:00,158.55,158.57,157.97,158.05,20954.0,147.1451,147.1637,146.6068,146.6811,20954.0
2019-09-20 13:15:00,157.78,158.01,157.5,157.75,7680.0,146.4305,146.644,146.1706,146.4027,7680.0
2019-09-20 13:20:00,157.73,157.73,157.46,157.46,14536.0,146.3841,146.3841,146.1335,146.1335,14536.0
2019-09-20 13:25:00,157.46,157.6,157.46,157.59,5105.0,146.1335,146.2634,146.1335,146.2542,5105.0
2019-09-20 13:30:00,157.59,157.63,157.45,157.49,13551.0,146.2542,146.2913,146.1242,146.1614,13551.0
2019-09-20 13:35:00,157.51,157.66,157.47,157.66,6827.0,146.1799,146.3191,146.1428,146.3191,6827.0
2019-09-20 13:40:00,157.67,157.88,157.63,157.75,15633.0,146.3284,146.5233,146.2913,146.4027,15633.0
2019-09-20 13:45:00,157.74,157.75,157.63,157.63,6312.0,146.3934,146.4027,146.2913,146.2913,6312.0
2019-09-20 13:50:00,157.63,157.7,157.49,157.49,21561.0,146.2913,146.3563,146.1614,146.1614,21561.0
2019-09-20 13:55:00,157.45,157.82,157.42,157.77,5619.0,146.1242,146.4676,146.0964,146.4212,5619.0
2019-09-20 14:00:00,157.82,158.09,157.82,157.96,8854.0,146.4676,146.7182,146.4676,146.5975,8854.0
2019-09-20 14:05:00,157.91,157.96,157.55,157.68,8106.0,146.5511,146.5975,146.217,146.3377,8106.0
2019-09-20 14:10:00,157.64,157.79,157.61,157.7,10512.0,146.3006,146.4398,146.2727,146.3563,10512.0
2019-09-20 14:15:00,157.71,157.89,157.71,157.78,6444.0,146.3655,146.5326,146.3655,146.4305,6444.0
2019-09-20 14:20:00,157.78,157.9,157.76,157.83,7622.0,146.4305,146.5419,146.4119,146.4769,7622.0
2019-09-20 14:25:00,157.89,157.93,157.82,157.92,7841.0,146.5326,146.5697,146.4676,146.5604,7841.0
2019-09-20 14:30:00,157.9,157.95,157.86,157.92,10892.0,146.5419,146.5883,146.5047,146.5604,10892.0
2019-09-20 14:35:00,157.89,157.89,157.75,157.78,10494.0,146.5326,146.5326,146.4027,146.4305,10494.0
2019-09-20 14:40:00,157.78,157.78,157.47,157.47,6656.0,146.4305,146.4305,146.1428,146.1428,6656.0
2019-09-20 14:45:00,157.47,157.5,157.31,157.48,7986.0,146.1428,146.1706,145.9943,146.1521,7986.0
2019-09-20 14:50:00,157.5,157.5,157.4,157.46,6870.0,146.1706,146.1706,146.0778,146.1335,6870.0
2019-09-20 14:55:00,157.47,157.49,157.39,157.41,7228.0,146.1428,146.1614,146.0685,146.0871,7228.0
2019-09-20 15:00:00,157.45,157.49,157.41,157.43,5127.0,146.1242,146.1614,146.0871,146.1057,5127.0
2019-09-20 15:05:00,157.45,157.47,157.35,157.38,5153.0,146.1242,146.1428,146.0314,146.0593,5153.0
2019-09-20 15:10:00,157.37,157.37,157.2,157.23,7238.0,146.05,146.05,145.8922,145.9201,7238.0
2019-09-20 15:15:00,157.25,157.26,157.07,157.12,6800.0,145.9386,145.9479,145.7716,145.818,6800.0
2019-09-20 15:20:00,157.12,157.14,156.99,157.09,19008.0,145.818,145.8365,145.6973,145.7901,19008.0
2019-09-20 15:25:00,157.11,157.18,157.05,157.13,11059.0,145.8087,145.8737,145.753,145.8273,11059.0
2019-09-20 15:30:00,157.13,157.33,157.07,157.07,19245.0,145.8273,146.0129,145.7716,145.7716,19245.0
2019-09-20 15:35:00,157.06,157.06,156.85,156.89,19354.0,145.7623,145.7623,145.5674,145.6045,19354.0
2019-09-20 15:40:00,156.89,156.96,156.76,156.76,19231.0,145.6045,145.6695,145.4839,145.4839,19231.0
2019-09-20 15:45:00,156.77,156.79,156.57,156.74,33616.0,145.4931,145.5117,145.3075,145.4653,33616.0
2019-09-20 15:50:00,156.72,156.78,156.59,156.72,46513.0,145.4467,145.5024,145.3261,145.4467,46513.0
2019-09-20 15:55:00,156.72,156.72,156.22,156.23,126631.0,145.4467,145.4467,144.9827,144.992,126631.0
2019-09-23 09:30:00,157.73,158.6,157.56,158.39,35035.0,146.3841,147.1915,146.2263,146.9966,35035.0
2019-09-23 09:35:00,158.29,159.13,157.96,159.08,26707.0,146.9038,147.6834,146.5975,147.637,26707.0
2019-09-23 09:40:00,158.96,159.29,158.91,159.29,11288.0,147.5256,147.8319,147.4792,147.8319,11288.0
2019-09-23 09:45:00,159.3,159.63,159.1,159.34,23864.0,147.8412,148.1474,147.6555,147.8783,23864.0
2019-09-23 09:50:00,159.35,160.32,159.29,160.21,20477.0,147.8876,148.7878,147.8319,148.6857,20477.0
2019-09-23 09:55:00,160.18,160.18,159.19,159.19,35257.0,148.6579,148.6579,147.7391,147.7391,35257.0
2019-09-23 10:00:00,159.29,159.62,159.06,159.49,11150.0,147.8319,148.1381,147.6184,148.0175,11150.0
2019-09-23 10:05:00,159.44,159.78,159.21,159.64,11170.0,147.9711,148.2866,147.7576,148.1567,11170.0
2019-09-23 10:10:00,159.59,159.98,159.46,159.85,13133.0,148.1103,148.4722,147.9896,148.3516,13133.0
2019-09-23 10:15:00,159.98,160.46,159.9,160.21,10296.0,148.4722,148.9177,148.398,148.6857,10296.0
2019-09-23 10:20:00,160.25,160.34,160.0,160.28,13523.0,148.7228,148.8063,148.4908,148.7507,13523.0
2019-09-23 10:25:00,160.19,160.38,159.97,160.32,12103.0,148.6671,148.8435,148.463,148.7878,12103.0
2019-09-23 10:30:00,160.27,160.58,160.23,160.57,33760.0,148.7414,149.0291,148.7043,149.0198,33760.0
2019-09-23 10:35:00,160.58,160.66,160.4,160.4,9815.0,149.0291,149.1033,148.862,148.862,9815.0
2019-09-23 10:40:00,160.46,160.67,160.28,160.67,14637.0,148.9177,149.1126,148.7507,149.1126,14637.0
2019-09-23 10:45:00,160.64,160.66,160.3,160.33,11361.0,149.0848,149.1033,148.7692,148.7971,11361.0
2019-09-23 10:50:00,160.3,160.66,160.23,160.53,16659.0,148.7692,149.1033,148.7043,148.9827,16659.0
2019-09-23 10:55:00,160.53,160.58,160.34,160.34,16689.0,148.9827,149.0291,148.8063,148.8063,16689.0
2019-09-23 11:00:00,160.34,160.47,159.78,159.84,15396.0,148.8063,148.927,148.2866,148.3423,15396.0
2019-09-23 11:05:00,159.82,159.98,159.76,159.85,16990.0,148.3238,148.4722,148.2681,148.3516,16990.0
2019-09-23 11:10:00,159.89,159.89,159.44,159.46,6078.0,148.3887,148.3887,147.9711,147.9896,6078.0
2019-09-23 11:15:00,159.46,159.64,159.41,159.58,7673.0,147.9896,148.1567,147.9432,148.101,7673.0
2019-09-23 11:20:00,159.57,159.64,159.46,159.64,7223.0,148.0917,148.1567,147.9896,148.1567,7223.0
2019-09-23 11:25:00,159.65,159.68,159.47,159.54,6602.0,148.166,148.1938,147.9989,148.0639,6602.0
2019-09-23 11:30:00,159.52,159.8,159.52,159.68,12642.0,148.0453,148.3052,148.0453,148.1938,12642.0
2019-09-23 11:35:00,159.68,159.72,159.53,159.59,6358.0,148.1938,148.2309,148.0546,148.1103,6358.0
2019-09-23 11:40:00,159.59,159.69,159.55,159.6,13106.0,148.1103,148.2031,148.0732,148.1196,13106.0
2019-09-23 11:45:00,159.59,159.68,159.45,159.65,10010.0,148.1103,148.1938,147.9804,148.166,10010.0
2019-09-23 11:50:00,159.69,159.82,159.64,159.78,4593.0,148.2031,148.3238,148.1567,148.2866,4593.0
2019-09-23 11:55:00,159.76,160.0,159.73,160.0,4944.0,148.2681,148.4908,148.2402,148.4908,4944.0
2019-09-23 12:00:00,159.95,159.95,159.51,159.51,4951.0,148.4444,148.4444,148.0361,148.0361,4951.0
2019-09-23 12:05:00,159.55,159.64,159.48,159.64,4400.0,148.0732,148.1567,148.0082,148.1567,4400.0
2019-09-23 12:10:00,159.63,159.63,159.45,159.49,3800.0,148.1474,148.1474,147.9804,148.0175,3800.0
2019-09-23 12:15:00,159.52,159.53,159.44,159.53,3123.0,148.0453,148.0546,147.9711,148.0546,3123.0
2019-09-23 12:20:00,159.53,159.53,159.42,159.43,2485.0,148.0546,148.0546,147.9525,147.9618,2485.0
2019-09-23 12:25:00,159.43,159.49,159.34,159.39,7906.0,147.9618,148.0175,147.8783,147.9247,7906.0
2019-09-23 12:30:00,159.35,159.54,159.34,159.49,2279.0,147.8876,148.0639,147.8783,148.0175,2279.0
2019-09-23 12:35:00,159.49,159.5,159.39,159.39,6260.0,148.0175,148.0268,147.9247,147.9247,6260.0
2019-09-23 12:40:00,159.38,159.44,159.33,159.35,3952.0,147.9154,147.9711,147.869,147.8876,3952.0
2019-09-23 12:45:00,159.37,159.38,159.22,159.26,2919.0,147.9061,147.9154,147.7669,147.804,2919.0
2019-09-23 12:50:00,159.27,159.39,159.27,159.35,5503.0,147.8133,147.9247,147.8133,147.8876,5503.0
2019-09-23 12:55:00,159.36,159.57,159.36,159.44,3781.0,147.8968,148.0917,147.8968,147.9711,3781.0
2019-09-23 13:00:00,159.43,159.46,159.34,159.35,4955.0,147.9618,147.9896,147.8783,147.8876,4955.0
2019-09-23 13:05:00,159.33,159.34,159.21,159.25,4998.0,147.869,147.8783,147.7576,147.7948,4998.0
2019-09-23 13:10:00,159.22,159.32,159.18,159.24,3852.0,147.7669,147.8597,147.7298,147.7855,3852.0
2019-09-23 13:15:00,159.27,159.44,159.27,159.44,2475.0,147.8133,147.9711,147.8133,147.9711,2475.0
2019-09-23 13:20:00,159.42,159.49,159.38,159.45,4852.0,147.9525,148.0175,147.9154,147.9804,4852.0
2019-09-23 13:25:00,159.49,159.57,159.47,159.57,3734.0,148.0175,148.0917,147.9989,148.0917,3734.0
2019-09-23 13:30:00,159.56,159.65,159.49,159.52,3313.0,148.0825,148.166,148.0175,148.0453,3313.0
2019-09-23 13:35:00,159.49,159.5,159.43,159.47,4251.0,148.0175,148.0268,147.9618,147.9989,4251.0
2019-09-23 13:40:00,159.48,159.63,159.46,159.51,13039.0,148.0082,148.1474,147.9896,148.0361,13039.0
2019-09-23 13:45:00,159.5,159.52,159.42,159.48,3735.0,148.0268,148.0453,147.9525,148.0082,3735.0
2019-09-23 13:50:00,159.48,159.68,159.45,159.62,12180.0,148.0082,148.1938,147.9804,148.1381,12180.0
2019-09-23 13:55:00,159.64,159.72,159.61,159.66,2736.0,148.1567,148.2309,148.1289,148.1753,2736.0
2019-09-23 14:00:00,159.67,159.68,159.53,159.57,6395.0,148.1845,148.1938,148.0546,148.0917,6395.0
2019-09-23 14:05:00,159.57,159.68,159.57,159.63,3032.0,148.0917,148.1938,148.0917,148.1474,3032.0
2019-09-23 14:10:00,159.62,159.65,159.55,159.58,4152.0,148.1381,148.166,148.0732,148.101,4152.0
2019-09-23 14:15:00,159.61,159.61,159.52,159.55,4942.0,148.1289,148.1289,148.0453,148.0732,4942.0
2019-09-23 14:20:00,159.56,159.59,159.46,159.49,5844.0,148.0825,148.1103,147.9896,148.0175,5844.0
2019-09-23 14:25:00,159.51,159.52,159.42,159.42,3936.0,148.0361,148.0453,147.9525,147.9525,3936.0
2019-09-23 14:30:00,159.45,159.45,159.35,159.39,5416.0,147.9804,147.9804,147.8876,147.9247,5416.0
2019-09-23 14:35:00,159.36,159.37,159.31,159.31,4868.0,147.8968,147.9061,147.8504,147.8504,4868.0
2019-09-23 14:40:00,159.31,159.47,159.3,159.44,4652.0,147.8504,147.9989,147.8412,147.9711,4652.0
2019-09-23 14:45:00,159.44,159.45,159.34,159.35,4418.0,147.9711,147.9804,147.8783,147.8876,4418.0
2019-09-23 14:50:00,159.38,159.43,159.37,159.39,4024.0,147.9154,147.9618,147.9061,147.9247,4024.0
2019-09-23 14:55:00,159.38,159.38,159.26,159.27,6530.0,147.9154,147.9154,147.804,147.8133,6530.0
2019-09-23 15:00:00,159.25,159.32,159.25,159.28,5198.0,147.7948,147.8597,147.7948,147.8226,5198.0
2019-09-23 15:05:00,159.28,159.43,159.24,159.36,6821.0,147.8226,147.9618,147.7855,147.8968,6821.0
2019-09-23 15:10:00,159.33,159.36,159.32,159.32,2325.0,147.869,147.8968,147.8597,147.8597,2325.0
2019-09-23 15:15:00,159.31,159.37,159.27,159.28,7243.0,147.8504,147.9061,147.8133,147.8226,7243.0
2019-09-23 15:20:00,159.27,159.29,159.14,159.21,6170.0,147.8133,147.8319,147.6927,147.7576,6170.0
2019-09-23 15:25:00,159.2,159.34,159.2,159.28,6537.0,147.7484,147.8783,147.7484,147.8226,6537.0
2019-09-23 15:30:00,159.29,159.32,159.12,159.19,11021.0,147.8319,147.8597,147.6741,147.7391,11021.0
2019-09-23 15:35:00,159.19,159.19,159.03,159.05,15017.0,147.7391,147.7391,147.5906,147.6091,15017.0
2019-09-23 15:40:00,159.05,159.05,158.99,159.02,10080.0,147.6091,147.6091,147.5535,147.5813,10080.0
2019-09-23 15:45:00,159.02,159.06,158.8,158.87,20875.0,147.5813,147.6184,147.3771,147.4421,20875.0
2019-09-23 15:50:00,158.85,158.92,158.76,158.76,23966.0,147.4235,147.4885,147.34,147.34,23966.0
2019-09-23 15:55:00,158.74,158.82,158.65,158.71,77889.0,147.3214,147.3957,147.2379,147.2936,77889.0
2019-09-24 09:30:00,159.68,160.79,159.53,159.9,42944.0,148.1938,149.224,148.0546,148.398,42944.0
2019-09-24 09:35:00,159.98,160.65,159.96,160.65,10869.0,148.4722,149.0941,148.4537,149.0941,10869.0
2019-09-24 09:40:00,160.73,160.86,160.44,160.46,14408.0,149.1683,149.2889,148.8992,148.9177,14408.0
2019-09-24 09:45:00,160.6,160.61,160.25,160.4,7487.0,149.0476,149.0569,148.7228,148.862,7487.0
2019-09-24 09:50:00,160.38,160.53,160.24,160.33,9809.0,148.8435,148.9827,148.7135,148.7971,9809.0
2019-09-24 09:55:00,160.34,160.54,160.24,160.24,11353.0,148.8063,148.992,148.7135,148.7135,11353.0
2019-09-24 10:00:00,160.27,160.31,160.05,160.11,9748.0,148.7414,148.7785,148.5372,148.5929,9748.0
2019-09-24 10:05:00,160.1,160.29,159.98,160.28,9420.0,148.5836,148.7599,148.4722,148.7507,9420.0
2019-09-24 10:10:00,160.31,160.42,160.19,160.38,6227.0,148.7785,148.8806,148.6671,148.8435,6227.0
2019-09-24 10:15:00,160.41,160.5,159.74,159.81,15176.0,148.8713,148.9548,148.2495,148.3145,15176.0
2019-09-24 10:20:00,159.75,159.8,159.26,159.38,7799.0,148.2588,148.3052,147.804,147.9154,7799.0
2019-09-24 10:25:00,159.53,159.63,159.41,159.41,5316.0,148.0546,148.1474,147.9432,147.9432,5316.0
2019-09-24 10:30:00,159.33,159.64,159.33,159.64,6480.0,147.869,148.1567,147.869,148.1567,6480.0
2019-09-24 10:35:00,159.58,159.76,159.52,159.68,10268.0,148.101,148.2681,148.0453,148.1938,10268.0
2019-09-24 10:40:00,159.65,159.77,159.57,159.58,10064.0,148.166,148.2774,148.0917,148.101,10064.0
2019-09-24 10:45:00,159.58,159.67,159.43,159.65,5792.0,148.101,148.1845,147.9618,148.166,5792.0
2019-09-24 10:50:00,159.7,159.73,159.52,159.64,8684.0,148.2124,148.2402,148.0453,148.1567,8684.0
2019-09-24 10:55:00,159.66,159.73,159.56,159.63,10422.0,148.1753,148.2402,148.0825,148.1474,10422.0
2019-09-24 11:00:00,159.63,159.63,159.14,159.15,8486.0,148.1474,148.1474,147.6927,147.7019,8486.0
2019-09-24 11:05:00,159.17,159.18,159.06,159.14,7541.0,147.7205,147.7298,147.6184,147.6927,7541.0
2019-09-24 11:10:00,159.15,159.23,158.94,158.97,7227.0,147.7019,147.7762,147.5071,147.5349,7227.0
2019-09-24 11:15:00,158.98,159.01,158.84,159.01,6489.0,147.5442,147.572,147.4142,147.572,6489.0
2019-09-24 11:20:00,159.06,159.21,159.0,159.03,7929.0,147.6184,147.7576,147.5627,147.5906,7929.0
2019-09-24 11:25:00,159.03,159.04,158.85,158.85,5105.0,147.5906,147.5999,147.4235,147.4235,5105.0
2019-09-24 11:30:00,158.93,158.93,158.43,158.47,5157.0,147.4978,147.4978,147.0337,147.0709,5157.0
2019-09-24 11:35:00,158.48,158.5,158.11,158.21,5559.0,147.0801,147.0987,146.7368,146.8296,5559.0
2019-09-24 11:40:00,158.21,158.25,157.76,157.76,9963.0,146.8296,146.8667,146.4119,146.4119,9963.0
2019-09-24 11:45:00,157.82,158.32,157.82,158.31,10453.0,146.4676,146.9317,146.4676,146.9224,10453.0
2019-09-24 11:50:00,158.37,158.37,157.97,158.04,8522.0,146.9781,146.9781,146.6068,146.6718,8522.0
2019-09-24 11:55:00,158.05,158.1,157.91,157.94,11186.0,146.6811,146.7275,146.5511,146.579,11186.0
2019-09-24 12:00:00,157.91,158.3,157.9,158.28,25247.0,146.5511,146.9131,146.5419,146.8945,25247.0
2019-09-24 12:05:00,158.27,158.45,158.26,158.39,9792.0,146.8852,147.0523,146.876,146.9966,9792.0
2019-09-24 12:10:00,158.42,158.6,158.39,158.46,7054.0,147.0245,147.1915,146.9966,147.0616,7054.0
2019-09-24 12:15:00,158.43,158.47,158.18,158.18,11580.0,147.0337,147.0709,146.8017,146.8017,11580.0
2019-09-24 12:20:00,158.13,158.24,157.5,157.62,7322.0,146.7553,146.8574,146.1706,146.282,7322.0
2019-09-24 12:25:00,157.71,157.78,157.24,157.48,5731.0,146.3655,146.4305,145.9293,146.1521,5731.0
2019-09-24 12:30:00,157.57,157.75,157.46,157.75,6762.0,146.2356,146.4027,146.1335,146.4027,6762.0
2019-09-24 12:35:00,157.72,157.72,157.22,157.23,3898.0,146.3748,146.3748,145.9108,145.9201,3898.0
2019-09-24 12:40:00,157.33,157.34,157.07,157.24,5530.0,146.0129,146.0221,145.7716,145.9293,5530.0
2019-09-24 12:45:00,157.26,157.48,157.16,157.48,19686.0,145.9479,146.1521,145.8551,146.1521,19686.0
2019-09-24 12:50:00,157.57,157.61,156.97,157.0,21300.0,146.2356,146.2727,145.6788,145.7066,21300.0
2019-09-24 12:55:00,157.0,157.25,156.96,157.17,13665.0,145.7066,145.9386,145.6695,145.8644,13665.0
2019-09-24 13:00:00,157.18,157.5,157.09,157.5,8105.0,145.8737,146.1706,145.7901,146.1706,8105.0
2019-09-24 13:05:00,157.54,157.8,157.48,157.65,9285.0,146.2078,146.4491,146.1521,146.3098,9285.0
2019-09-24 13:10:00,157.65,157.72,157.56,157.7,8378.0,146.3098,146.3748,146.2263,146.3563,8378.0
2019-09-24 13:15:00,157.7,157.75,157.62,157.62,10925.0,146.3563,146.4027,146.282,146.282,10925.0
2019-09-24 13:20:00,157.6,157.76,157.52,157.76,11886.0,146.2634,146.4119,146.1892,146.4119,11886.0
2019-09-24 13:25:00,157.77,157.94,157.68,157.7,8460.0,146.4212,146.579,146.3377,146.3563,8460.0
2019-09-24 13:30:00,157.67,157.8,157.45,157.46,13254.0,146.3284,146.4491,146.1242,146.1335,13254.0
2019-09-24 13:35:00,157.44,157.64,157.44,157.47,10642.0,146.115,146.3006,146.115,146.1428,10642.0
2019-09-24 13:40:00,157.48,157.62,157.46,157.57,9531.0,146.1521,146.282,146.1335,146.2356,9531.0
2019-09-24 13:45:00,157.61,157.77,157.55,157.74,8841.0,146.2727,146.4212,146.217,146.3934,8841.0
2019-09-24 13:50:00,157.72,157.85,157.7,157.75,6552.0,146.3748,146.4955,146.3563,146.4027,6552.0
2019-09-24 13:55:00,157.74,157.99,157.68,157.87,9342.0,146.3934,146.6254,146.3377,146.514,9342.0
2019-09-24 14:00:00,157.87,157.87,157.55,157.55,10483.0,146.514,146.514,146.217,146.217,10483.0
2019-09-24 14:05:00,157.55,157.56,157.45,157.45,4558.0,146.217,146.2263,146.1242,146.1242,4558.0
2019-09-24 14:10:00,157.46,158.34,157.36,158.11,19212.0,146.1335,146.9502,146.0407,146.7368,19212.0
2019-09-24 14:15:00,158.24,158.31,158.0,158.25,8749.0,146.8574,146.9224,146.6347,146.8667,8749.0
2019-09-24 14:20:00,158.22,158.26,158.14,158.17,3510.0,146.8388,146.876,146.7646,146.7924,3510.0
2019-09-24 14:25:00,158.2,158.26,158.14,158.17,5450.0,146.8203,146.876,146.7646,146.7924,5450.0
2019-09-24 14:30:00,158.17,158.36,158.17,158.23,7651.0,146.7924,146.9688,146.7924,146.8481,7651.0
2019-09-24 14:35:00,158.23,158.37,157.81,157.97,8677.0,146.8481,146.9781,146.4583,146.6068,8677.0
2019-09-24 14:40:00,158.0,158.01,157.88,157.93,6639.0,146.6347,146.644,146.5233,146.5697,6639.0
2019-09-24 14:45:00,157.96,158.25,157.88,158.23,4482.0,146.5975,146.8667,146.5233,146.8481,4482.0
2019-09-24 14:50:00,158.22,158.44,158.21,158.33,8654.0,146.8388,147.043,146.8296,146.9409,8654.0
2019-09-24 14:55:00,158.35,158.35,158.22,158.3,5475.0,146.9595,146.9595,146.8388,146.9131,5475.0
2019-09-24 15:00:00,158.29,158.34,158.17,158.3,10699.0,146.9038,146.9502,146.7924,146.9131,10699.0
2019-09-24 15:05:00,158.32,158.41,158.3,158.34,8506.0,146.9317,147.0152,146.9131,146.9502,8506.0
2019-09-24 15:10:00,158.33,158.57,158.23,158.56,9288.0,146.9409,147.1637,146.8481,147.1544,9288.0
2019-09-24 15:15:00,158.58,158.58,158.41,158.42,8696.0,147.173,147.173,147.0152,147.0245,8696.0
2019-09-24 15:20:00,158.38,158.38,158.13,158.18,6739.0,146.9873,146.9873,146.7553,146.8017,6739.0
2019-09-24 15:25:00,158.22,158.8,158.21,158.71,56496.0,146.8388,147.3771,146.8296,147.2936,56496.0
2019-09-24 15:30:00,158.71,158.85,158.35,158.38,22137.0,147.2936,147.4235,146.9595,146.9873,22137.0
2019-09-24 15:35:00,158.41,158.43,158.26,158.31,11631.0,147.0152,147.0337,146.876,146.9224,11631.0
2019-09-24 15:40:00,158.3,158.44,158.25,158.25,16035.0,146.9131,147.043,146.8667,146.8667,16035.0
2019-09-24 15:45:00,158.22,158.62,158.22,158.54,40278.0,146.8388,147.2101,146.8388,147.1358,40278.0
2019-09-24 15:50:00,158.53,158.59,158.36,158.59,32665.0,147.1265,147.1822,146.9688,147.1822,32665.0
2019-09-24 15:55:00,158.59,158.81,158.49,158.81,69947.0,147.1822,147.3864,147.0894,147.3864,69947.0
2019-09-25 09:30:00,158.77,159.48,158.58,159.38,27633.0,147.3493,148.0082,147.173,147.9154,27633.0
2019-09-25 09:35:00,159.32,159.73,158.78,159.22,16607.0,147.8597,148.2402,147.3586,147.7669,16607.0
2019-09-25 09:40:00,159.08,159.32,158.86,159.09,16333.0,147.637,147.8597,147.4328,147.6463,16333.0
2019-09-25 09:45:00,159.0,159.02,158.7,158.99,16139.0,147.5627,147.5813,147.2843,147.5535,16139.0
2019-09-25 09:50:00,159.02,159.06,158.39,158.39,26805.0,147.5813,147.6184,146.9966,146.9966,26805.0
2019-09-25 09:55:00,158.43,158.48,158.19,158.28,5370.0,147.0337,147.0801,146.811,146.8945,5370.0
2019-09-25 10:00:00,158.18,158.18,157.52,158.0,18132.0,146.8017,146.8017,146.1892,146.6347,18132.0
2019-09-25 10:05:00,157.98,158.55,157.79,158.35,7677.0,146.6161,147.1451,146.4398,146.9595,7677.0
2019-09-25 10:10:00,158.39,158.53,158.08,158.2,5244.0,146.9966,147.1265,146.7089,146.8203,5244.0
2019-09-25 10:15:00,158.13,158.35,158.0,158.35,9310.0,146.7553,146.9595,146.6347,146.9595,9310.0
2019-09-25 10:20:00,158.37,158.47,158.07,158.07,12408.0,146.9781,147.0709,146.6996,146.6996,12408.0
2019-09-25 10:25:00,158.12,158.64,158.12,158.64,10628.0,146.746,147.2286,146.746,147.2286,10628.0
2019-09-25 10:30:00,158.68,159.34,158.68,159.34,12667.0,147.2658,147.8783,147.2658,147.8783,12667.0
2019-09-25 10:35:00,159.3,159.43,158.95,159.1,14092.0,147.8412,147.9618,147.5163,147.6555,14092.0
2019-09-25 10:40:00,159.03,159.16,158.98,159.15,14388.0,147.5906,147.7112,147.5442,147.7019,14388.0
2019-09-25 10:45:00,159.15,159.22,159.0,159.0,22023.0,147.7019,147.7669,147.5627,147.5627,22023.0
2019-09-25 10:50:00,158.99,159.61,158.99,159.52,19755.0,147.5535,148.1289,147.5535,148.0453,19755.0
2019-09-25 10:55:00,159.5,159.56,159.21,159.22,5463.0,148.0268,148.0825,147.7576,147.7669,5463.0
2019-09-25 11:00:00,159.25,159.53,159.18,159.53,8770.0,147.7948,148.0546,147.7298,148.0546,8770.0
2019-09-25 11:05:00,159.56,159.66,159.45,159.53,7705.0,148.0825,148.1753,147.9804,148.0546,7705.0
2019-09-25 11:10:00,159.51,159.75,159.46,159.74,17990.0,148.0361,148.2588,147.9896,148.2495,17990.0
2019-09-25 11:15:00,159.76,159.77,159.51,159.51,11075.0,148.2681,148.2774,148.0361,148.0361,11075.0
2019-09-25 11:20:00,159.58,159.67,159.51,159.57,8599.0,148.101,148.1845,148.0361,148.0917,8599.0
2019-09-25 11:25:00,159.54,159.84,159.54,159.77,6729.0,148.0639,148.3423,148.0639,148.2774,6729.0
2019-09-25 11:30:00,159.82,159.84,159.41,159.42,8773.0,148.3238,148.3423,147.9432,147.9525,8773.0
2019-09-25 11:35:00,159.38,159.38,159.19,159.25,6051.0,147.9154,147.9154,147.7391,147.7948,6051.0
2019-09-25 11:40:00,159.28,159.32,159.14,159.21,6921.0,147.8226,147.8597,147.6927,147.7576,6921.0
2019-09-25 11:45:00,159.22,159.29,159.09,159.09,5667.0,147.7669,147.8319,147.6463,147.6463,5667.0
2019-09-25 11:50:00,159.05,159.09,159.0,159.07,7395.0,147.6091,147.6463,147.5627,147.6277,7395.0
2019-09-25 11:55:00,159.04,159.38,159.04,159.38,12416.0,147.5999,147.9154,147.5999,147.9154,12416.0
2019-09-25 12:00:00,159.46,159.58,159.39,159.58,6175.0,147.9896,148.101,147.9247,148.101,6175.0
2019-09-25 12:05:00,159.58,159.62,159.5,159.6,5598.0,148.101,148.1381,148.0268,148.1196,5598.0
2019-09-25 12:10:00,159.5,159.54,159.28,159.28,4926.0,148.0268,148.0639,147.8226,147.8226,4926.0
2019-09-25 12:15:00,159.29,159.39,159.13,159.19,4182.0,147.8319,147.9247,147.6834,147.7391,4182.0
2019-09-25 12:20:00,159.16,159.25,159.16,159.23,4337.0,147.7112,147.7948,147.7112,147.7762,4337.0
2019-09-25 12:25:00,159.2,159.29,159.17,159.27,5293.0,147.7484,147.8319,147.7205,147.8133,5293.0
2019-09-25 12:30:00,159.3,159.34,159.14,159.15,2161.0,147.8412,147.8783,147.6927,147.7019,2161.0
2019-09-25 12:35:00,159.17,159.18,159.0,159.0,5973.0,147.7205,147.7298,147.5627,147.5627,5973.0
2019-09-25 12:40:00,158.99,159.09,158.97,159.09,3894.0,147.5535,147.6463,147.5349,147.6463,3894.0
2019-09-25 12:45:00,159.07,159.08,158.96,159.04,5348.0,147.6277,147.637,147.5256,147.5999,5348.0
2019-09-25 12:50:00,159.01,159.05,158.96,158.98,12244.0,147.572,147.6091,147.5256,147.5442,12244.0
2019-09-25 12:55:00,158.95,159.21,158.86,158.99,31161.0,147.5163,147.7576,147.4328,147.5535,31161.0
2019-09-25 13:00:00,158.99,159.05,158.96,159.05,3700.0,147.5535,147.6091,147.5256,147.6091,3700.0
2019-09-25 13:05:00,159.05,159.2,159.05,159.15,12475.0,147.6091,147.7484,147.6091,147.7019,12475.0
2019-09-25 13:10:00,159.19,159.27,159.13,159.16,5000.0,147.7391,147.8133,147.6834,147.7112,5000.0
2019-09-25 13:15:00,159.12,159.14,159.0,159.08,8060.0,147.6741,147.6927,147.5627,147.637,8060.0
2019-09-25 13:20:00,159.09,159.15,159.05,159.09,4123.0,147.6463,147.7019,147.6091,147.6463,4123.0
2019-09-25 13:25:00,159.09,159.15,159.09,159.11,3044.0,147.6463,147.7019,147.6463,147.6648,3044.0
2019-09-25 13:30:00,159.12,159.16,159.04,159.05,3120.0,147.6741,147.7112,147.5999,147.6091,3120.0
2019-09-25 13:35:00,159.09,159.14,159.08,159.13,5617.0,147.6463,147.6927,147.637,147.6834,5617.0
2019-09-25 13:40:00,159.13,159.26,159.12,159.25,11296.0,147.6834,147.804,147.6741,147.7948,11296.0
2019-09-25 13:45:00,159.24,159.33,159.22,159.33,6403.0,147.7855,147.869,147.7669,147.869,6403.0
2019-09-25 13:50:00,159.33,159.33,159.25,159.32,6311.0,147.869,147.869,147.7948,147.8597,6311.0
2019-09-25 13:55:00,159.35,159.36,159.24,159.29,5725.0,147.8876,147.8968,147.7855,147.8319,5725.0
2019-09-25 14:00:00,159.29,159.44,159.28,159.4,5742.0,147.8319,147.9711,147.8226,147.934,5742.0
2019-09-25 14:05:00,159.4,159.52,159.37,159.49,8726.0,147.934,148.0453,147.9061,148.0175,8726.0
2019-09-25 14:10:00,159.52,159.63,159.49,159.63,7952.0,148.0453,148.1474,148.0175,148.1474,7952.0
2019-09-25 14:15:00,159.62,159.73,159.56,159.73,8931.0,148.1381,148.2402,148.0825,148.2402,8931.0
2019-09-25 14:20:00,159.74,159.92,159.73,159.92,13939.0,148.2495,148.4166,148.2402,148.4166,13939.0
2019-09-25 14:25:00,159.92,159.95,159.77,159.78,10989.0,148.4166,148.4444,148.2774,148.2866,10989.0
2019-09-25 14:30:00,159.74,159.95,159.73,159.95,17872.0,148.2495,148.4444,148.2402,148.4444,17872.0
2019-09-25 14:35:00,159.97,160.06,159.74,159.74,23806.0,148.463,148.5465,148.2495,148.2495,23806.0
2019-09-25 14:40:00,159.74,159.84,159.71,159.72,5370.0,148.2495,148.3423,148.2217,148.2309,5370.0
2019-09-25 14:45:00,159.72,159.74,159.57,159.57,7922.0,148.2309,148.2495,148.0917,148.0917,7922.0
2019-09-25 14:50:00,159.53,159.63,159.51,159.58,6841.0,148.0546,148.1474,148.0361,148.101,6841.0
2019-09-25 14:55:00,159.58,159.67,159.58,159.62,8082.0,148.101,148.1845,148.101,148.1381,8082.0
2019-09-25 15:00:00,159.64,159.74,159.58,159.73,8296.0,148.1567,148.2495,148.101,148.2402,8296.0
2019-09-25 15:05:00,159.7,159.86,159.7,159.78,11625.0,148.2124,148.3609,148.2124,148.2866,11625.0
2019-09-25 15:10:00,159.75,159.83,159.57,159.65,6538.0,148.2588,148.333,148.0917,148.166,6538.0
2019-09-25 15:15:00,159.64,159.64,159.45,159.46,7905.0,148.1567,148.1567,147.9804,147.9896,7905.0
2019-09-25 15:20:00,159.44,159.44,159.36,159.41,10094.0,147.9711,147.9711,147.8968,147.9432,10094.0
2019-09-25 15:25:00,159.37,159.4,159.31,159.34,8998.0,147.9061,147.934,147.8504,147.8783,8998.0
2019-09-25 15:30:00,159.34,159.34,159.14,159.19,13628.0,147.8783,147.8783,147.6927,147.7391,13628.0
2019-09-25 15:35:00,159.19,159.32,159.14,159.29,20603.0,147.7391,147.8597,147.6927,147.8319,20603.0
2019-09-25 15:40:00,159.3,159.41,159.29,159.38,15631.0,147.8412,147.9432,147.8319,147.9154,15631.0
2019-09-25 15:45:00,159.37,159.46,159.33,159.42,29172.0,147.9061,147.9896,147.869,147.9525,29172.0
2019-09-25 15:50:00,159.42,159.48,159.15,159.16,31953.0,147.9525,148.0082,147.7019,147.7112,31953.0
2019-09-25 15:55:00,159.14,159.35,159.1,159.15,108604.0,147.6927,147.8876,147.6555,147.7019,108604.0
2019-09-26 09:30:00,159.57,159.79,159.31,159.72,36021.0,148.0917,148.2959,147.8504,148.2309,36021.0
2019-09-26 09:35:00,159.84,159.94,159.22,159.22,12482.0,148.3423,148.4351,147.7669,147.7669,12482.0
2019-09-26 09:40:00,159.34,159.46,159.2,159.36,10716.0,147.8783,147.9896,147.7484,147.8968,10716.0
2019-09-26 09:45:00,159.28,159.51,159.14,159.41,3383.0,147.8226,148.0361,147.6927,147.9432,3383.0
2019-09-26 09:50:00,159.4,159.4,158.81,158.81,13375.0,147.934,147.934,147.3864,147.3864,13375.0
2019-09-26 09:55:00,158.77,159.26,158.55,159.26,14500.0,147.3493,147.804,147.1451,147.804,14500.0
2019-09-26 10:00:00,159.17,159.52,158.96,159.52,15595.0,147.7205,148.0453,147.5256,148.0453,15595.0
2019-09-26 10:05:00,159.52,159.52,159.1,159.11,4702.0,148.0453,148.0453,147.6555,147.6648,4702.0
2019-09-26 10:10:00,159.04,159.18,158.97,158.99,3162.0,147.5999,147.7298,147.5349,147.5535,3162.0
2019-09-26 10:15:00,158.95,159.12,158.58,158.68,9444.0,147.5163,147.6741,147.173,147.2658,9444.0
2019-09-26 10:20:00,158.64,158.77,158.63,158.66,9443.0,147.2286,147.3493,147.2194,147.2472,9443.0
2019-09-26 10:25:00,158.67,159.0,158.67,158.98,3092.0,147.2565,147.5627,147.2565,147.5442,3092.0
2019-09-26 10:30:00,158.99,159.13,158.93,159.06,4531.0,147.5535,147.6834,147.4978,147.6184,4531.0
2019-09-26 10:35:00,159.03,159.1,158.93,158.93,4130.0,147.5906,147.6555,147.4978,147.4978,4130.0
2019-09-26 10:40:00,159.02,159.03,158.85,158.9,2520.0,147.5813,147.5906,147.4235,147.4699,2520.0
2019-09-26 10:45:00,158.94,159.11,158.87,159.05,5528.0,147.5071,147.6648,147.4421,147.6091,5528.0
2019-09-26 10:50:00,159.07,159.14,159.04,159.14,3462.0,147.6277,147.6927,147.5999,147.6927,3462.0
2019-09-26 10:55:00,159.15,159.31,159.03,159.19,5331.0,147.7019,147.8504,147.5906,147.7391,5331.0
2019-09-26 11:00:00,159.12,159.15,158.75,158.75,9164.0,147.6741,147.7019,147.3307,147.3307,9164.0
2019-09-26 11:05:00,158.8,158.9,158.65,158.65,14511.0,147.3771,147.4699,147.2379,147.2379,14511.0
2019-09-26 11:10:00,158.84,158.97,158.84,158.95,1523.0,147.4142,147.5349,147.4142,147.5163,1523.0
2019-09-26 11:15:00,159.02,159.03,158.64,158.65,7761.0,147.5813,147.5906,147.2286,147.2379,7761.0
2019-09-26 11:20:00,158.72,158.72,158.22,158.52,14493.0,147.3029,147.3029,146.8388,147.1173,14493.0
2019-09-26 11:25:00,158.56,158.93,158.51,158.93,3940.0,147.1544,147.4978,147.108,147.4978,3940.0
2019-09-26 11:30:00,158.89,158.93,158.76,158.87,3898.0,147.4607,147.4978,147.34,147.4421,3898.0
2019-09-26 11:35:00,158.87,159.17,158.87,159.0,10302.0,147.4421,147.7205,147.4421,147.5627,10302.0
2019-09-26 11:40:00,158.99,159.12,158.94,159.12,4000.0,147.5535,147.6741,147.5071,147.6741,4000.0
2019-09-26 11:45:00,159.1,159.13,158.94,158.96,6119.0,147.6555,147.6834,147.5071,147.5256,6119.0
2019-09-26 11:50:00,159.07,159.12,159.01,159.11,6140.0,147.6277,147.6741,147.572,147.6648,6140.0
2019-09-26 11:55:00,159.13,159.33,159.12,159.3,4931.0,147.6834,147.869,147.6741,147.8412,4931.0
2019-09-26 12:00:00,159.31,159.55,159.24,159.45,8261.0,147.8504,148.0732,147.7855,147.9804,8261.0
2019-09-26 12:05:00,159.48,159.59,159.43,159.56,5108.0,148.0082,148.1103,147.9618,148.0825,5108.0
2019-09-26 12:10:00,159.56,159.66,159.52,159.58,6704.0,148.0825,148.1753,148.0453,148.101,6704.0
2019-09-26 12:15:00,159.59,159.72,159.56,159.72,6991.0,148.1103,148.2309,148.0825,148.2309,6991.0
2019-09-26 12:20:00,159.75,159.79,159.49,159.58,4430.0,148.2588,148.2959,148.0175,148.101,4430.0
2019-09-26 12:25:00,159.53,159.88,159.48,159.82,5836.0,148.0546,148.3794,148.0082,148.3238,5836.0
2019-09-26 12:30:00,159.8,159.8,159.58,159.6,20190.0,148.3052,148.3052,148.101,148.1196,20190.0
2019-09-26 12:35:00,159.57,159.7,159.57,159.63,7748.0,148.0917,148.2124,148.0917,148.1474,7748.0
2019-09-26 12:40:00,159.63,159.67,159.52,159.52,6535.0,148.1474,148.1845,148.0453,148.0453,6535.0
2019-09-26 12:45:00,159.5,159.6,159.47,159.57,6120.0,148.0268,148.1196,147.9989,148.0917,6120.0
2019-09-26 12:50:00,159.6,159.61,159.46,159.54,4171.0,148.1196,148.1289,147.9896,148.0639,4171.0
2019-09-26 12:55:00,159.54,159.68,159.54,159.61,5178.0,148.0639,148.1938,148.0639,148.1289,5178.0
2019-09-26 13:00:00,159.62,159.62,159.43,159.47,9575.0,148.1381,148.1381,147.9618,147.9989,9575.0
2019-09-26 13:05:00,159.51,159.53,159.41,159.48,8078.0,148.0361,148.0546,147.9432,148.0082,8078.0
2019-09-26 13:10:00,159.48,159.51,159.43,159.51,4333.0,148.0082,148.0361,147.9618,148.0361,4333.0
2019-09-26 13:15:00,159.5,159.53,159.46,159.48,5511.0,148.0268,148.0546,147.9896,148.0082,5511.0
2019-09-26 13:20:00,159.52,159.52,159.42,159.47,5051.0,148.0453,148.0453,147.9525,147.9989,5051.0
2019-09-26 13:25:00,159.5,159.56,159.41,159.47,3657.0,148.0268,148.0825,147.9432,147.9989,3657.0
2019-09-26 13:30:00,159.48,159.58,159.47,159.51,4066.0,148.0082,148.101,147.9989,148.0361,4066.0
2019-09-26 13:35:00,159.48,159.64,159.44,159.64,4907.0,148.0082,148.1567,147.9711,148.1567,4907.0
2019-09-26 13:40:00,159.59,159.72,159.59,159.72,3235.0,148.1103,148.2309,148.1103,148.2309,3235.0
2019-09-26 13:45:00,159.71,159.93,159.7,159.81,22076.0,148.2217,148.4258,148.2124,148.3145,22076.0
2019-09-26 13:50:00,159.81,159.97,159.77,159.95,5373.0,148.3145,148.463,148.2774,148.4444,5373.0
2019-09-26 13:55:00,159.95,160.16,159.9,160.13,5071.0,148.4444,148.6393,148.398,148.6115,5071.0
2019-09-26 14:00:00,160.18,160.33,160.17,160.33,5231.0,148.6579,148.7971,148.6486,148.7971,5231.0
2019-09-26 14:05:00,160.31,160.4,160.23,160.4,4699.0,148.7785,148.862,148.7043,148.862,4699.0
2019-09-26 14:10:00,160.4,160.44,160.17,160.18,7835.0,148.862,148.8992,148.6486,148.6579,7835.0
2019-09-26 14:15:00,160.18,160.23,159.77,159.94,36832.0,148.6579,148.7043,148.2774,148.4351,36832.0
2019-09-26 14:20:00,159.93,160.02,159.89,159.95,3101.0,148.4258,148.5094,148.3887,148.4444,3101.0
2019-09-26 14:25:00,159.95,159.96,159.83,159.96,3200.0,148.4444,148.4537,148.333,148.4537,3200.0
2019-09-26 14:30:00,159.96,160.02,159.87,159.87,7107.0,148.4537,148.5094,148.3702,148.3702,7107.0
2019-09-26 14:35:00,159.89,160.05,159.84,160.05,16534.0,148.3887,148.5372,148.3423,148.5372,16534.0
2019-09-26 14:40:00,160.05,160.06,159.87,159.97,16984.0,148.5372,148.5465,148.3702,148.463,16984.0
2019-09-26 14:45:00,160.0,160.04,159.95,159.97,7458.0,148.4908,148.5279,148.4444,148.463,7458.0
2019-09-26 14:50:00,159.96,159.98,159.8,159.8,9616.0,148.4537,148.4722,148.3052,148.3052,9616.0
2019-09-26 14:55:00,159.82,159.94,159.82,159.87,5323.0,148.3238,148.4351,148.3238,148.3702,5323.0
2019-09-26 15:00:00,159.92,160.01,159.9,159.91,12157.0,148.4166,148.5001,148.398,148.4073,12157.0
2019-09-26 15:05:00,159.91,159.93,159.84,159.87,7439.0,148.4073,148.4258,148.3423,148.3702,7439.0
2019-09-26 15:10:00,159.89,159.9,159.76,159.81,8161.0,148.3887,148.398,148.2681,148.3145,8161.0
2019-09-26 15:15:00,159.82,159.98,159.79,159.98,9519.0,148.3238,148.4722,148.2959,148.4722,9519.0
2019-09-26 15:20:00,159.97,159.99,159.92,159.93,9309.0,148.463,148.4815,148.4166,148.4258,9309.0
2019-09-26 15:25:00,159.94,160.15,159.91,160.0,38190.0,148.4351,148.63,148.4073,148.4908,38190.0
2019-09-26 15:30:00,160.01,160.21,159.96,160.11,52214.0,148.5001,148.6857,148.4537,148.5929,52214.0
2019-09-26 15:35:00,160.09,160.11,159.83,159.83,20687.0,148.5743,148.5929,148.333,148.333,20687.0
2019-09-26 15:40:00,159.81,159.81,159.53,159.6,14377.0,148.3145,148.3145,148.0546,148.1196,14377.0
2019-09-26 15:45:00,159.61,159.64,159.46,159.55,16856.0,148.1289,148.1567,147.9896,148.0732,16856.0
2019-09-26 15:50:00,159.59,159.84,159.52,159.74,50543.0,148.1103,148.3423,148.0453,148.2495,50543.0
2019-09-26 15:55:00,159.75,159.78,159.44,159.5,97600.0,148.2588,148.2866,147.9711,148.0268,97600.0
2019-09-27 09:30:00,160.5,160.54,159.6,159.67,33527.0,148.9548,148.992,148.1196,148.1845,33527.0
2019-09-27 09:35:00,159.74,160.15,159.4,160.14,13993.0,148.2495,148.63,147.934,148.6207,13993.0
2019-09-27 09:40:00,160.13,160.42,159.98,160.29,85576.0,148.6115,148.8806,148.4722,148.7599,85576.0
2019-09-27 09:45:00,160.24,160.43,159.43,159.43,11987.0,148.7135,148.8899,147.9618,147.9618,11987.0
2019-09-27 09:50:00,159.46,159.83,159.45,159.7,12771.0,147.9896,148.333,147.9804,148.2124,12771.0
2019-09-27 09:55:00,159.82,159.93,159.55,159.65,14660.0,148.3238,148.4258,148.0732,148.166,14660.0
2019-09-27 10:00:00,159.83,159.9,159.68,159.71,12275.0,148.333,148.398,148.1938,148.2217,12275.0
2019-09-27 10:05:00,159.72,159.78,159.62,159.74,5011.0,148.2309,148.2866,148.1381,148.2495,5011.0
2019-09-27 10:10:00,159.73,159.78,159.49,159.69,12396.0,148.2402,148.2866,148.0175,148.2031,12396.0
2019-09-27 10:15:00,159.69,159.71,159.5,159.5,19644.0,148.2031,148.2217,148.0268,148.0268,19644.0
2019-09-27 10:20:00,159.49,159.62,159.47,159.54,4957.0,148.0175,148.1381,147.9989,148.0639,4957.0
2019-09-27 10:25:00,159.55,159.65,159.47,159.64,4953.0,148.0732,148.166,147.9989,148.1567,4953.0
2019-09-27 10:30:00,159.61,159.82,159.61,159.64,6121.0,148.1289,148.3238,148.1289,148.1567,6121.0
2019-09-27 10:35:00,159.68,159.73,159.54,159.73,5197.0,148.1938,148.2402,148.0639,148.2402,5197.0
2019-09-27 10:40:00,159.87,160.13,159.87,160.13,3329.0,148.3702,148.6115,148.3702,148.6115,3329.0
2019-09-27 10:45:00,160.15,160.5,160.13,160.5,13577.0,148.63,148.9548,148.6115,148.9548,13577.0
2019-09-27 10:50:00,160.53,160.57,160.34,160.46,9664.0,148.9827,149.0198,148.8063,148.9177,9664.0
2019-09-27 10:55:00,160.44,160.53,160.37,160.48,22917.0,148.8992,148.9827,148.8342,148.9363,22917.0
2019-09-27 11:00:00,160.37,160.46,160.29,160.29,5200.0,148.8342,148.9177,148.7599,148.7599,5200.0
2019-09-27 11:05:00,160.29,160.39,160.29,160.36,16305.0,148.7599,148.8528,148.7599,148.8249,16305.0
2019-09-27 11:10:00,160.36,160.42,160.25,160.29,24566.0,148.8249,148.8806,148.7228,148.7599,24566.0
2019-09-27 11:15:00,160.34,160.38,160.1,160.12,24293.0,148.8063,148.8435,148.5836,148.6022,24293.0
2019-09-27 11:20:00,160.13,160.18,160.09,160.17,8688.0,148.6115,148.6579,148.5743,148.6486,8688.0
2019-09-27 11:25:00,160.18,160.23,160.1,160.1,6393.0,148.6579,148.7043,148.5836,148.5836,6393.0
2019-09-27 11:30:00,160.11,160.2,160.1,160.1,6155.0,148.5929,148.6764,148.5836,148.5836,6155.0
2019-09-27 11:35:00,160.13,160.16,159.22,159.41,12447.0,148.6115,148.6393,147.7669,147.9432,12447.0
2019-09-27 11:40:00,159.55,159.72,159.42,159.49,2944.0,148.0732,148.2309,147.9525,148.0175,2944.0
2019-09-27 11:45:00,159.49,159.71,159.48,159.67,3061.0,148.0175,148.2217,148.0082,148.1845,3061.0
2019-09-27 11:50:00,159.64,159.72,159.5,159.52,17575.0,148.1567,148.2309,148.0268,148.0453,17575.0
2019-09-27 11:55:00,159.6,159.95,159.6,159.75,13555.0,148.1196,148.4444,148.1196,148.2588,13555.0
2019-09-27 12:00:00,159.73,159.74,159.53,159.53,6111.0,148.2402,148.2495,148.0546,148.0546,6111.0
2019-09-27 12:05:00,159.59,159.6,159.49,159.5,3700.0,148.1103,148.1196,148.0175,148.0268,3700.0
2019-09-27 12:10:00,159.53,159.59,159.44,159.58,7078.0,148.0546,148.1103,147.9711,148.101,7078.0
2019-09-27 12:15:00,159.58,159.61,159.5,159.55,11557.0,148.101,148.1289,148.0268,148.0732,11557.0
2019-09-27 12:20:00,159.53,159.64,159.5,159.55,25391.0,148.0546,148.1567,148.0268,148.0732,25391.0
2019-09-27 12:25:00,159.55,159.6,159.54,159.59,3035.0,148.0732,148.1196,148.0639,148.1103,3035.0
2019-09-27 12:30:00,159.6,159.6,159.4,159.43,6307.0,148.1196,148.1196,147.934,147.9618,6307.0
2019-09-27 12:35:00,159.46,159.49,159.41,159.49,6131.0,147.9896,148.0175,147.9432,148.0175,6131.0
2019-09-27 12:40:00,159.5,159.6,159.47,159.49,7851.0,148.0268,148.1196,147.9989,148.0175,7851.0
2019-09-27 12:45:00,159.47,159.5,159.41,159.45,5008.0,147.9989,148.0268,147.9432,147.9804,5008.0
2019-09-27 12:50:00,159.42,159.47,159.33,159.38,7617.0,147.9525,147.9989,147.869,147.9154,7617.0
2019-09-27 12:55:00,159.48,159.51,159.19,159.2,13492.0,148.0082,148.0361,147.7391,147.7484,13492.0
2019-09-27 13:00:00,159.15,159.15,158.95,159.0,6801.0,147.7019,147.7019,147.5163,147.5627,6801.0
2019-09-27 13:05:00,159.0,159.26,159.0,159.25,7677.0,147.5627,147.804,147.5627,147.7948,7677.0
2019-09-27 13:10:00,159.2,159.2,159.03,159.08,7480.0,147.7484,147.7484,147.5906,147.637,7480.0
2019-09-27 13:15:00,159.01,159.05,158.92,158.96,3326.0,147.572,147.6091,147.4885,147.5256,3326.0
2019-09-27 13:20:00,158.96,159.03,158.89,158.98,4297.0,147.5256,147.5906,147.4607,147.5442,4297.0
2019-09-27 13:25:00,158.96,159.19,158.96,159.19,5313.0,147.5256,147.7391,147.5256,147.7391,5313.0
2019-09-27 13:30:00,159.18,159.19,158.99,159.17,3975.0,147.7298,147.7391,147.5535,147.7205,3975.0
2019-09-27 13:35:00,159.24,159.49,159.22,159.49,7664.0,147.7855,148.0175,147.7669,148.0175,7664.0
2019-09-27 13:40:00,159.57,159.59,159.5,159.5,7565.0,148.0917,148.1103,148.0268,148.0268,7565.0
2019-09-27 13:45:00,159.5,159.5,159.36,159.38,4635.0,148.0268,148.0268,147.8968,147.9154,4635.0
2019-09-27 13:50:00,159.32,159.36,159.21,159.36,3346.0,147.8597,147.8968,147.7576,147.8968,3346.0
2019-09-27 13:55:00,159.38,159.41,159.36,159.41,3973.0,147.9154,147.9432,147.8968,147.9432,3973.0
2019-09-27 14:00:00,159.41,159.44,159.22,159.3,5127.0,147.9432,147.9711,147.7669,147.8412,5127.0
2019-09-27 14:05:00,159.25,159.28,159.15,159.23,10259.0,147.7948,147.8226,147.7019,147.7762,10259.0
2019-09-27 14:10:00,159.23,159.37,159.2,159.37,8135.0,147.7762,147.9061,147.7484,147.9061,8135.0
2019-09-27 14:15:00,159.34,159.37,159.22,159.32,5139.0,147.8783,147.9061,147.7669,147.8597,5139.0
2019-09-27 14:20:00,159.35,159.51,159.32,159.33,6646.0,147.8876,148.0361,147.8597,147.869,6646.0
2019-09-27 14:25:00,159.31,159.39,159.21,159.28,3903.0,147.8504,147.9247,147.7576,147.8226,3903.0
2019-09-27 14:30:00,159.29,159.29,159.16,159.16,4332.0,147.8319,147.8319,147.7112,147.7112,4332.0
2019-09-27 14:35:00,159.16,159.25,159.1,159.14,5982.0,147.7112,147.7948,147.6555,147.6927,5982.0
2019-09-27 14:40:00,159.16,159.17,159.06,159.06,6209.0,147.7112,147.7205,147.6184,147.6184,6209.0
2019-09-27 14:45:00,159.08,159.11,158.89,158.97,8771.0,147.637,147.6648,147.4607,147.5349,8771.0
2019-09-27 14:50:00,158.93,158.95,158.78,158.85,4343.0,147.4978,147.5163,147.3586,147.4235,4343.0
2019-09-27 14:55:00,158.88,159.04,158.87,159.02,5920.0,147.4514,147.5999,147.4421,147.5813,5920.0
2019-09-27 15:00:00,159.03,159.12,158.97,159.08,9922.0,147.5906,147.6741,147.5349,147.637,9922.0
2019-09-27 15:05:00,159.08,159.14,159.01,159.05,9352.0,147.637,147.6927,147.572,147.6091,9352.0
2019-09-27 15:10:00,159.11,159.13,159.04,159.07,5528.0,147.6648,147.6834,147.5999,147.6277,5528.0
2019-09-27 15:15:00,159.07,159.37,159.07,159.35,6976.0,147.6277,147.9061,147.6277,147.8876,6976.0
2019-09-27 15:20:00,159.36,159.56,159.35,159.56,9678.0,147.8968,148.0825,147.8876,148.0825,9678.0
2019-09-27 15:25:00,159.51,159.56,159.44,159.51,11219.0,148.0361,148.0825,147.9711,148.0361,11219.0
2019-09-27 15:30:00,159.46,159.61,159.39,159.57,9661.0,147.9896,148.1289,147.9247,148.0917,9661.0
2019-09-27 15:35:00,159.57,159.72,159.55,159.69,9468.0,148.0917,148.2309,148.0732,148.2031,9468.0
2019-09-27 15:40:00,159.73,159.85,159.67,159.75,8659.0,148.2402,148.3516,148.1845,148.2588,8659.0
2019-09-27 15:45:00,159.75,159.81,159.67,159.75,12657.0,148.2588,148.3145,148.1845,148.2588,12657.0
2019-09-27 15:50:00,159.75,160.06,159.74,159.98,68552.0,148.2588,148.5465,148.2495,148.4722,68552.0
2019-09-27 15:55:00,160.01,160.16,159.79,160.05,119660.0,148.5001,148.6393,148.2959,148.5372,119660.0
2019-09-30 09:30:00,159.68,160.66,159.68,160.6,54620.0,148.1938,149.1033,148.1938,149.0476,54620.0
2019-09-30 09:35:00,160.77,160.78,160.31,160.31,10283.0,149.2054,149.2147,148.7785,148.7785,10283.0
2019-09-30 09:40:00,160.32,160.38,160.09,160.31,9970.0,148.7878,148.8435,148.5743,148.7785,9970.0
2019-09-30 09:45:00,160.25,160.26,159.96,160.13,7160.0,148.7228,148.7321,148.4537,148.6115,7160.0
2019-09-30 09:50:00,160.15,160.35,160.12,160.29,8935.0,148.63,148.8156,148.6022,148.7599,8935.0
2019-09-30 09:55:00,160.3,160.4,160.06,160.08,6111.0,148.7692,148.862,148.5465,148.5651,6111.0
2019-09-30 10:00:00,160.04,160.05,159.85,159.97,14427.0,148.5279,148.5372,148.3516,148.463,14427.0
2019-09-30 10:05:00,159.97,159.98,159.39,159.43,15599.0,148.463,148.4722,147.9247,147.9618,15599.0
2019-09-30 10:10:00,159.42,159.61,159.37,159.58,18851.0,147.9525,148.1289,147.9061,148.101,18851.0
2019-09-30 10:15:00,159.6,159.7,159.41,159.44,9353.0,148.1196,148.2124,147.9432,147.9711,9353.0
2019-09-30 10:20:00,159.47,159.69,159.41,159.65,9367.0,147.9989,148.2031,147.9432,148.166,9367.0
2019-09-30 10:25:00,159.7,159.7,159.44,159.5,7721.0,148.2124,148.2124,147.9711,148.0268,7721.0
2019-09-30 10:30:00,159.52,159.55,159.48,159.48,5478.0,148.0453,148.0732,148.0082,148.0082,5478.0
2019-09-30 10:35:00,159.46,159.53,159.41,159.43,10544.0,147.9896,148.0546,147.9432,147.9618,10544.0
2019-09-30 10:40:00,159.44,159.63,159.37,159.41,17846.0,147.9711,148.1474,147.9061,147.9432,17846.0
2019-09-30 10:45:00,159.37,159.38,159.24,159.29,14144.0,147.9061,147.9154,147.7855,147.8319,14144.0
2019-09-30 10:50:00,159.29,159.43,159.29,159.43,6602.0,147.8319,147.9618,147.8319,147.9618,6602.0
2019-09-30 10:55:00,159.42,159.47,159.35,159.37,10050.0,147.9525,147.9989,147.8876,147.9061,10050.0
2019-09-30 11:00:00,159.4,159.51,159.31,159.31,15255.0,147.934,148.0361,147.8504,147.8504,15255.0
2019-09-30 11:05:00,159.28,159.32,159.17,159.24,13625.0,147.8226,147.8597,147.7205,147.7855,13625.0
2019-09-30 11:10:00,159.22,159.31,159.2,159.26,15016.0,147.7669,147.8504,147.7484,147.804,15016.0
2019-09-30 11:15:00,159.26,159.26,159.07,159.15,18181.0,147.804,147.804,147.6277,147.7019,18181.0
2019-09-30 11:20:00,159.16,159.22,159.1,159.1,7597.0,147.7112,147.7669,147.6555,147.6555,7597.0
2019-09-30 11:25:00,159.15,159.49,159.11,159.47,23790.0,147.7019,148.0175,147.6648,147.9989,23790.0
2019-09-30 11:30:00,159.45,159.65,159.44,159.62,7505.0,147.9804,148.166,147.9711,148.1381,7505.0
2019-09-30 11:35:00,159.62,159.67,159.58,159.65,8594.0,148.1381,148.1845,148.101,148.166,8594.0
2019-09-30 11:40:00,159.61,159.69,159.6,159.65,11298.0,148.1289,148.2031,148.1196,148.166,11298.0
2019-09-30 11:45:00,159.65,159.66,159.45,159.46,6388.0,148.166,148.1753,147.9804,147.9896,6388.0
2019-09-30 11:50:00,159.47,159.62,159.45,159.61,7080.0,147.9989,148.1381,147.9804,148.1289,7080.0
2019-09-30 11:55:00,159.61,159.63,159.4,159.42,15834.0,148.1289,148.1474,147.934,147.9525,15834.0
2019-09-30 12:00:00,159.42,159.48,159.23,159.24,12551.0,147.9525,148.0082,147.7762,147.7855,12551.0
2019-09-30 12:05:00,159.27,159.38,159.14,159.38,9214.0,147.8133,147.9154,147.6927,147.9154,9214.0
2019-09-30 12:10:00,159.42,159.61,159.4,159.56,4466.0,147.9525,148.1289,147.934,148.0825,4466.0
2019-09-30 12:15:00,159.55,159.67,159.53,159.56,12542.0,148.0732,148.1845,148.0546,148.0825,12542.0
2019-09-30 12:20:00,159.57,159.6,159.49,159.59,5753.0,148.0917,148.1196,148.0175,148.1103,5753.0
2019-09-30 12:25:00,159.6,159.65,159.6,159.65,5975.0,148.1196,148.166,148.1196,148.166,5975.0
2019-09-30 12:30:00,159.65,159.65,159.54,159.54,4880.0,148.166,148.166,148.0639,148.0639,4880.0
2019-09-30 12:35:00,159.48,159.52,159.46,159.49,5141.0,148.0082,148.0453,147.9896,148.0175,5141.0
2019-09-30 12:40:00,159.5,159.53,159.47,159.51,5815.0,148.0268,148.0546,147.9989,148.0361,5815.0
2019-09-30 12:45:00,159.5,159.53,159.47,159.48,3778.0,148.0268,148.0546,147.9989,148.0082,3778.0
2019-09-30 12:50:00,159.47,159.59,159.45,159.58,4537.0,147.9989,148.1103,147.9804,148.101,4537.0
2019-09-30 12:55:00,159.57,159.59,159.49,159.49,4476.0,148.0917,148.1103,148.0175,148.0175,4476.0
2019-09-30 13:00:00,159.46,159.49,159.41,159.42,5107.0,147.9896,148.0175,147.9432,147.9525,5107.0
2019-09-30 13:05:00,159.42,159.54,159.42,159.5,4778.0,147.9525,148.0639,147.9525,148.0268,4778.0
2019-09-30 13:10:00,159.5,159.64,159.49,159.63,4293.0,148.0268,148.1567,148.0175,148.1474,4293.0
2019-09-30 13:15:00,159.64,159.66,159.59,159.59,11495.0,148.1567,148.1753,148.1103,148.1103,11495.0
2019-09-30 13:20:00,159.59,159.62,159.5,159.52,4906.0,148.1103,148.1381,148.0268,148.0453,4906.0
2019-09-30 13:25:00,159.5,159.51,159.28,159.31,7092.0,148.0268,148.0361,147.8226,147.8504,7092.0
2019-09-30 13:30:00,159.31,159.38,159.31,159.33,8218.0,147.8504,147.9154,147.8504,147.869,8218.0
2019-09-30 13:35:00,159.33,159.33,159.17,159.21,4612.0,147.869,147.869,147.7205,147.7576,4612.0
2019-09-30 13:40:00,159.2,159.25,159.14,159.14,6257.0,147.7484,147.7948,147.6927,147.6927,6257.0
2019-09-30 13:45:00,159.11,159.19,159.09,159.13,6353.0,147.6648,147.7391,147.6463,147.6834,6353.0
2019-09-30 13:50:00,159.11,159.11,159.05,159.07,6119.0,147.6648,147.6648,147.6091,147.6277,6119.0
2019-09-30 13:55:00,159.07,159.07,159.02,159.05,4461.0,147.6277,147.6277,147.5813,147.6091,4461.0
2019-09-30 14:00:00,159.01,159.05,158.68,158.72,16084.0,147.572,147.6091,147.2658,147.3029,16084.0
2019-09-30 14:05:00,158.72,159.06,158.71,159.06,8260.0,147.3029,147.6184,147.2936,147.6184,8260.0
2019-09-30 14:10:00,159.04,159.29,159.03,159.26,8741.0,147.5999,147.8319,147.5906,147.804,8741.0
2019-09-30 14:15:00,159.27,159.55,159.27,159.51,5849.0,147.8133,148.0732,147.8133,148.0361,5849.0
2019-09-30 14:20:00,159.53,159.53,159.41,159.5,6434.0,148.0546,148.0546,147.9432,148.0268,6434.0
2019-09-30 14:25:00,159.5,159.6,159.46,159.6,8313.0,148.0268,148.1196,147.9896,148.1196,8313.0
2019-09-30 14:30:00,159.64,159.66,159.51,159.51,8225.0,148.1567,148.1753,148.0361,148.0361,8225.0
2019-09-30 14:35:00,159.5,159.55,159.42,159.45,9162.0,148.0268,148.0732,147.9525,147.9804,9162.0
2019-09-30 14:40:00,159.42,159.59,159.4,159.56,8145.0,147.9525,148.1103,147.934,148.0825,8145.0
2019-09-30 14:45:00,159.54,159.62,159.52,159.6,5909.0,148.0639,148.1381,148.0453,148.1196,5909.0
2019-09-30 14:50:00,159.6,159.65,159.56,159.57,10450.0,148.1196,148.166,148.0825,148.0917,10450.0
2019-09-30 14:55:00,159.57,159.58,159.51,159.53,8511.0,148.0917,148.101,148.0361,148.0546,8511.0
2019-09-30 15:00:00,159.54,159.57,159.27,159.28,12400.0,148.0639,148.0917,147.8133,147.8226,12400.0
2019-09-30 15:05:00,159.29,159.43,159.29,159.38,12633.0,147.8319,147.9618,147.8319,147.9154,12633.0
2019-09-30 15:10:00,159.39,159.49,159.37,159.44,10965.0,147.9247,148.0175,147.9061,147.9711,10965.0
2019-09-30 15:15:00,159.43,159.58,159.43,159.54,8704.0,147.9618,148.101,147.9618,148.0639,8704.0
2019-09-30 15:20:00,159.53,159.55,159.44,159.51,8889.0,148.0546,148.0732,147.9711,148.0361,8889.0
2019-09-30 15:25:00,159.5,159.55,159.43,159.44,58819.0,148.0268,148.0732,147.9618,147.9711,58819.0
2019-09-30 15:30:00,159.44,159.44,159.17,159.26,23790.0,147.9711,147.9711,147.7205,147.804,23790.0
2019-09-30 15:35:00,159.24,159.33,159.12,159.32,24975.0,147.7855,147.869,147.6741,147.8597,24975.0
2019-09-30 15:40:00,159.31,159.38,159.29,159.36,13901.0,147.8504,147.9154,147.8319,147.8968,13901.0
2019-09-30 15:45:00,159.36,159.47,159.07,159.09,33891.0,147.8968,147.9989,147.6277,147.6463,33891.0
2019-09-30 15:50:00,159.06,159.12,159.01,159.04,55535.0,147.6184,147.6741,147.572,147.5999,55535.0
2019-09-30 15:55:00,159.02,159.12,158.89,158.94,129666.0,147.5813,147.6741,147.4607,147.5071,129666.0
2019-10-01 09:30:00,159.73,160.78,159.5,159.5,46292.0,148.2402,149.2147,148.0268,148.0268,46292.0
2019-10-01 09:35:00,159.73,159.9,159.4,159.48,13164.0,148.2402,148.398,147.934,148.0082,13164.0
2019-10-01 09:40:00,159.53,159.63,159.32,159.48,26751.0,148.0546,148.1474,147.8597,148.0082,26751.0
2019-10-01 09:45:00,159.55,159.64,159.36,159.57,6726.0,148.0732,148.1567,147.8968,148.0917,6726.0
2019-10-01 09:50:00,159.43,159.86,159.36,159.66,15381.0,147.9618,148.3609,147.8968,148.1753,15381.0
2019-10-01 09:55:00,159.66,159.71,159.47,159.59,20919.0,148.1753,148.2217,147.9989,148.1103,20919.0
2019-10-01 10:00:00,159.52,159.58,159.18,159.27,20167.0,148.0453,148.101,147.7298,147.8133,20167.0
2019-10-01 10:05:00,159.2,159.35,159.09,159.22,18565.0,147.7484,147.8876,147.6463,147.7669,18565.0
2019-10-01 10:10:00,159.21,159.36,159.04,159.27,7164.0,147.7576,147.8968,147.5999,147.8133,7164.0
2019-10-01 10:15:00,159.28,159.75,159.28,159.68,9376.0,147.8226,148.2588,147.8226,148.1938,9376.0
2019-10-01 10:20:00,159.75,159.8,159.59,159.77,19339.0,148.2588,148.3052,148.1103,148.2774,19339.0
2019-10-01 10:25:00,159.74,160.17,159.72,160.17,19531.0,148.2495,148.6486,148.2309,148.6486,19531.0
2019-10-01 10:30:00,160.13,160.13,159.81,159.96,80644.0,148.6115,148.6115,148.3145,148.4537,80644.0
2019-10-01 10:35:00,160.02,160.26,159.96,160.25,8480.0,148.5094,148.7321,148.4537,148.7228,8480.0
2019-10-01 10:40:00,160.28,160.28,160.12,160.24,13575.0,148.7507,148.7507,148.6022,148.7135,13575.0
2019-10-01 10:45:00,160.27,160.33,160.19,160.21,24490.0,148.7414,148.7971,148.6671,148.6857,24490.0
2019-10-01 10:50:00,160.22,160.47,160.21,160.3,11842.0,148.695,148.927,148.6857,148.7692,11842.0
2019-10-01 10:55:00,160.34,160.41,160.06,160.11,23732.0,148.8063,148.8713,148.5465,148.5929,23732.0
2019-10-01 11:00:00,160.05,160.28,159.93,160.23,15601.0,148.5372,148.7507,148.4258,148.7043,15601.0
2019-10-01 11:05:00,160.17,160.31,160.09,160.27,5691.0,148.6486,148.7785,148.5743,148.7414,5691.0
2019-10-01 11:10:00,160.32,160.33,160.16,160.18,14970.0,148.7878,148.7971,148.6393,148.6579,14970.0
2019-10-01 11:15:00,160.18,160.2,160.04,160.12,26482.0,148.6579,148.6764,148.5279,148.6022,26482.0
2019-10-01 11:20:00,160.11,160.34,160.06,160.25,51256.0,148.5929,148.8063,148.5465,148.7228,51256.0
2019-10-01 11:25:00,160.24,160.31,157.0,160.23,75617.0,148.7135,148.7785,145.7066,148.7043,75617.0
2019-10-01 11:30:00,160.22,160.47,160.21,160.23,13266.0,148.695,148.927,148.6857,148.7043,13266.0
2019-10-01 11:35:00,160.19,160.33,160.15,160.21,6095.0,148.6671,148.7971,148.63,148.6857,6095.0
2019-10-01 11:40:00,160.14,160.17,159.93,160.0,7747.0,148.6207,148.6486,148.4258,148.4908,7747.0
2019-10-01 11:45:00,159.97,160.0,159.82,159.84,11537.0,148.463,148.4908,148.3238,148.3423,11537.0
2019-10-01 11:50:00,159.82,160.0,159.8,159.97,22336.0,148.3238,148.4908,148.3052,148.463,22336.0
2019-10-01 11:55:00,159.95,160.0,159.88,159.95,4801.0,148.4444,148.4908,148.3794,148.4444,4801.0
2019-10-01 12:00:00,159.92,159.98,159.91,159.95,11119.0,148.4166,148.4722,148.4073,148.4444,11119.0
2019-10-01 12:05:00,159.92,159.92,159.71,159.8,10094.0,148.4166,148.4166,148.2217,148.3052,10094.0
2019-10-01 12:10:00,159.78,159.78,159.59,159.66,8964.0,148.2866,148.2866,148.1103,148.1753,8964.0
2019-10-01 12:15:00,159.62,159.83,159.62,159.83,3018.0,148.1381,148.333,148.1381,148.333,3018.0
2019-10-01 12:20:00,159.87,160.0,159.87,159.88,8816.0,148.3702,148.4908,148.3702,148.3794,8816.0
2019-10-01 12:25:00,159.88,160.05,159.85,159.95,3808.0,148.3794,148.5372,148.3516,148.4444,3808.0
2019-10-01 12:30:00,159.96,160.03,159.96,159.98,3408.0,148.4537,148.5186,148.4537,148.4722,3408.0
2019-10-01 12:35:00,160.0,160.15,160.0,160.06,6804.0,148.4908,148.63,148.4908,148.5465,6804.0
2019-10-01 12:40:00,160.1,160.25,160.1,160.22,4374.0,148.5836,148.7228,148.5836,148.695,4374.0
2019-10-01 12:45:00,160.19,160.27,160.16,160.2,2722.0,148.6671,148.7414,148.6393,148.6764,2722.0
2019-10-01 12:50:00,160.21,160.24,160.06,160.07,11278.0,148.6857,148.7135,148.5465,148.5558,11278.0
2019-10-01 12:55:00,160.06,160.22,160.03,160.05,30374.0,148.5465,148.695,148.5186,148.5372,30374.0
2019-10-01 13:00:00,160.03,160.04,159.85,159.91,4565.0,148.5186,148.5279,148.3516,148.4073,4565.0
2019-10-01 13:05:00,159.9,159.91,159.76,159.84,11903.0,148.398,148.4073,148.2681,148.3423,11903.0
2019-10-01 13:10:00,159.83,159.83,159.66,159.67,8440.0,148.333,148.333,148.1753,148.1845,8440.0
2019-10-01 13:15:00,159.68,159.79,159.58,159.79,7663.0,148.1938,148.2959,148.101,148.2959,7663.0
2019-10-01 13:20:00,159.8,159.8,159.65,159.69,5645.0,148.3052,148.3052,148.166,148.2031,5645.0
2019-10-01 13:25:00,159.68,159.71,159.57,159.61,6349.0,148.1938,148.2217,148.0917,148.1289,6349.0
2019-10-01 13:30:00,159.59,159.6,159.3,159.3,15656.0,148.1103,148.1196,147.8412,147.8412,15656.0
2019-10-01 13:35:00,159.34,159.4,159.3,159.32,11997.0,147.8783,147.934,147.8412,147.8597,11997.0
2019-10-01 13:40:00,159.33,159.43,159.32,159.4,9698.0,147.869,147.9618,147.8597,147.934,9698.0
2019-10-01 13:45:00,159.39,159.6,159.37,159.59,8714.0,147.9247,148.1196,147.9061,148.1103,8714.0
2019-10-01 13:50:00,159.59,159.64,159.57,159.64,5615.0,148.1103,148.1567,148.0917,148.1567,5615.0
2019-10-01 13:55:00,159.64,159.64,159.55,159.61,6122.0,148.1567,148.1567,148.0732,148.1289,6122.0
2019-10-01 14:00:00,159.61,159.95,159.61,159.82,12847.0,148.1289,148.4444,148.1289,148.3238,12847.0
2019-10-01 14:05:00,159.8,159.81,159.52,159.53,11607.0,148.3052,148.3145,148.0453,148.0546,11607.0
2019-10-01 14:10:00,159.55,159.55,159.32,159.47,10686.0,148.0732,148.0732,147.8597,147.9989,10686.0
2019-10-01 14:15:00,159.46,159.54,159.37,159.53,7869.0,147.9896,148.0639,147.9061,148.0546,7869.0
2019-10-01 14:20:00,159.53,159.6,159.48,159.5,9748.0,148.0546,148.1196,148.0082,148.0268,9748.0
2019-10-01 14:25:00,159.52,159.52,159.39,159.47,7801.0,148.0453,148.0453,147.9247,147.9989,7801.0
2019-10-01 14:30:00,159.56,159.78,159.55,159.73,6747.0,148.0825,148.2866,148.0732,148.2402,6747.0
2019-10-01 14:35:00,159.7,159.7,159.46,159.5,14232.0,148.2124,148.2124,147.9896,148.0268,14232.0
2019-10-01 14:40:00,159.49,159.58,159.46,159.46,6712.0,148.0175,148.101,147.9896,147.9896,6712.0
2019-10-01 14:45:00,159.5,159.63,159.47,159.55,14142.0,148.0268,148.1474,147.9989,148.0732,14142.0
2019-10-01 14:50:00,159.58,159.58,159.42,159.47,11246.0,148.101,148.101,147.9525,147.9989,11246.0
2019-10-01 14:55:00,159.46,159.52,159.43,159.48,9930.0,147.9896,148.0453,147.9618,148.0082,9930.0
2019-10-01 15:00:00,159.5,159.5,159.35,159.4,11442.0,148.0268,148.0268,147.8876,147.934,11442.0
2019-10-01 15:05:00,159.39,159.48,159.36,159.43,7673.0,147.9247,148.0082,147.8968,147.9618,7673.0
2019-10-01 15:10:00,159.43,159.46,159.08,159.13,16773.0,147.9618,147.9896,147.637,147.6834,16773.0
2019-10-01 15:15:00,159.13,159.13,158.97,159.02,16619.0,147.6834,147.6834,147.5349,147.5813,16619.0
2019-10-01 15:20:00,159.05,159.1,159.0,159.07,16281.0,147.6091,147.6555,147.5627,147.6277,16281.0
2019-10-01 15:25:00,159.1,159.21,159.09,159.13,15030.0,147.6555,147.7576,147.6463,147.6834,15030.0
2019-10-01 15:30:00,159.13,159.19,159.02,159.12,23842.0,147.6834,147.7391,147.5813,147.6741,23842.0
2019-10-01 15:35:00,159.12,159.21,158.88,158.93,19451.0,147.6741,147.7576,147.4514,147.4978,19451.0
2019-10-01 15:40:00,158.94,158.94,158.78,158.92,55494.0,147.5071,147.5071,147.3586,147.4885,55494.0
2019-10-01 15:45:00,158.94,159.06,158.91,158.97,20747.0,147.5071,147.6184,147.4792,147.5349,20747.0
2019-10-01 15:50:00,158.97,159.22,158.94,159.17,23061.0,147.5349,147.7669,147.5071,147.7205,23061.0
2019-10-01 15:55:00,159.15,159.22,158.92,159.04,47134.0,147.7019,147.7669,147.4885,147.5999,47134.0
2019-10-02 09:30:00,157.71,158.59,157.68,158.35,26852.0,146.3655,147.1822,146.3377,146.9595,26852.0
2019-10-02 09:35:00,158.29,158.42,157.59,157.8,9618.0,146.9038,147.0245,146.2542,146.4491,9618.0
2019-10-02 09:40:00,157.81,158.12,157.61,157.71,7759.0,146.4583,146.746,146.2727,146.3655,7759.0
2019-10-02 09:45:00,157.68,157.78,157.27,157.27,19469.0,146.3377,146.4305,145.9572,145.9572,19469.0
2019-10-02 09:50:00,157.33,157.56,157.26,157.4,37363.0,146.0129,146.2263,145.9479,146.0778,37363.0
2019-10-02 09:55:00,157.44,157.48,157.09,157.35,24616.0,146.115,146.1521,145.7901,146.0314,24616.0
2019-10-02 10:00:00,157.34,157.35,156.59,156.95,20261.0,146.0221,146.0314,145.3261,145.6602,20261.0
2019-10-02 10:05:00,156.96,157.37,156.96,157.29,14294.0,145.6695,146.05,145.6695,145.9757,14294.0
2019-10-02 10:10:00,157.29,157.68,157.28,157.64,7435.0,145.9757,146.3377,145.9665,146.3006,7435.0
2019-10-02 10:15:00,157.63,158.16,157.62,158.1,17912.0,146.2913,146.7832,146.282,146.7275,17912.0
2019-10-02 10:20:00,158.18,158.18,157.74,157.79,11691.0,146.8017,146.8017,146.3934,146.4398,11691.0
2019-10-02 10:25:00,157.83,157.83,157.34,157.45,7022.0,146.4769,146.4769,146.0221,146.1242,7022.0
2019-10-02 10:30:00,157.42,157.48,157.28,157.38,7027.0,146.0964,146.1521,145.9665,146.0593,7027.0
2019-10-02 10:35:00,157.46,157.46,157.04,157.04,12783.0,146.1335,146.1335,145.7437,145.7437,12783.0
2019-10-02 10:40:00,157.01,157.12,156.9,157.08,11818.0,145.7159,145.818,145.6138,145.7808,11818.0
2019-10-02 10:45:00,157.02,157.05,156.86,157.03,21113.0,145.7252,145.753,145.5767,145.7344,21113.0
2019-10-02 10:50:00,157.08,157.39,157.02,157.39,6289.0,145.7808,146.0685,145.7252,146.0685,6289.0
2019-10-02 10:55:00,157.39,157.65,157.38,157.55,7645.0,146.0685,146.3098,146.0593,146.217,7645.0
2019-10-02 11:00:00,157.52,157.65,157.5,157.54,11640.0,146.1892,146.3098,146.1706,146.2078,11640.0
2019-10-02 11:05:00,157.5,157.75,157.39,157.67,11635.0,146.1706,146.4027,146.0685,146.3284,11635.0
2019-10-02 11:10:00,157.69,157.69,157.36,157.46,8401.0,146.347,146.347,146.0407,146.1335,8401.0
2019-10-02 11:15:00,157.44,157.47,157.32,157.47,9225.0,146.115,146.1428,146.0036,146.1428,9225.0
2019-10-02 11:20:00,157.47,157.47,157.2,157.31,16284.0,146.1428,146.1428,145.8922,145.9943,16284.0
2019-10-02 11:25:00,157.31,157.34,157.11,157.13,10062.0,145.9943,146.0221,145.8087,145.8273,10062.0
2019-10-02 11:30:00,157.15,157.16,156.61,156.74,16106.0,145.8458,145.8551,145.3447,145.4653,16106.0
2019-10-02 11:35:00,156.71,156.78,156.55,156.74,17302.0,145.4375,145.5024,145.289,145.4653,17302.0
2019-10-02 11:40:00,156.74,156.99,156.67,156.95,10069.0,145.4653,145.6973,145.4003,145.6602,10069.0
2019-10-02 11:45:00,156.99,157.2,156.94,157.11,5500.0,145.6973,145.8922,145.6509,145.8087,5500.0
2019-10-02 11:50:00,157.15,157.26,157.03,157.25,11295.0,145.8458,145.9479,145.7344,145.9386,11295.0
2019-10-02 11:55:00,157.26,157.36,157.26,157.34,7279.0,145.9479,146.0407,145.9479,146.0221,7279.0
2019-10-02 12:00:00,157.32,157.36,157.23,157.32,7096.0,146.0036,146.0407,145.9201,146.0036,7096.0
2019-10-02 12:05:00,157.32,157.4,157.23,157.23,9500.0,146.0036,146.0778,145.9201,145.9201,9500.0
2019-10-02 12:10:00,157.22,157.22,156.94,156.95,14698.0,145.9108,145.9108,145.6509,145.6602,14698.0
2019-10-02 12:15:00,156.94,156.96,156.79,156.82,5891.0,145.6509,145.6695,145.5117,145.5396,5891.0
2019-10-02 12:20:00,156.82,156.87,156.67,156.67,7887.0,145.5396,145.586,145.4003,145.4003,7887.0
2019-10-02 12:25:00,156.69,156.78,156.58,156.72,8382.0,145.4189,145.5024,145.3168,145.4467,8382.0
2019-10-02 12:30:00,156.72,156.84,156.6,156.84,4161.0,145.4467,145.5581,145.3354,145.5581,4161.0
2019-10-02 12:35:00,156.84,156.9,156.81,156.82,6503.0,145.5581,145.6138,145.5303,145.5396,6503.0
2019-10-02 12:40:00,156.82,156.82,156.73,156.78,5593.0,145.5396,145.5396,145.456,145.5024,5593.0
2019-10-02 12:45:00,156.78,156.79,156.5,156.52,6496.0,145.5024,145.5117,145.2426,145.2611,6496.0
2019-10-02 12:50:00,156.51,156.51,156.16,156.16,6700.0,145.2519,145.2519,144.927,144.927,6700.0
2019-10-02 12:55:00,156.16,156.35,156.11,156.26,12397.0,144.927,145.1034,144.8806,145.0198,12397.0
2019-10-02 13:00:00,156.29,156.39,156.26,156.38,6362.0,145.0477,145.1405,145.0198,145.1312,6362.0
2019-10-02 13:05:00,156.37,156.59,156.36,156.56,10655.0,145.1219,145.3261,145.1126,145.2983,10655.0
2019-10-02 13:10:00,156.59,156.67,156.5,156.57,18163.0,145.3261,145.4003,145.2426,145.3075,18163.0
2019-10-02 13:15:00,156.58,156.58,156.51,156.55,5941.0,145.3168,145.3168,145.2519,145.289,5941.0
2019-10-02 13:20:00,156.55,156.59,156.37,156.37,6330.0,145.289,145.3261,145.1219,145.1219,6330.0
2019-10-02 13:25:00,156.37,156.69,156.37,156.69,4923.0,145.1219,145.4189,145.1219,145.4189,4923.0
2019-10-02 13:30:00,156.72,156.94,156.71,156.88,7092.0,145.4467,145.6509,145.4375,145.5952,7092.0
2019-10-02 13:35:00,156.93,157.01,156.81,156.9,12420.0,145.6416,145.7159,145.5303,145.6138,12420.0
2019-10-02 13:40:00,156.94,157.12,156.94,157.09,4537.0,145.6509,145.818,145.6509,145.7901,4537.0
2019-10-02 13:45:00,157.1,157.15,157.04,157.04,5033.0,145.7994,145.8458,145.7437,145.7437,5033.0
2019-10-02 13:50:00,157.03,157.1,157.03,157.07,3054.0,145.7344,145.7994,145.7344,145.7716,3054.0
2019-10-02 13:55:00,157.1,157.27,157.09,157.25,4625.0,145.7994,145.9572,145.7901,145.9386,4625.0
2019-10-02 14:00:00,157.22,157.44,157.09,157.42,7464.0,145.9108,146.115,145.7901,146.0964,7464.0
2019-10-02 14:05:00,157.44,157.48,157.22,157.26,9997.0,146.115,146.1521,145.9108,145.9479,9997.0
2019-10-02 14:10:00,157.31,157.32,157.14,157.3,8231.0,145.9943,146.0036,145.8365,145.985,8231.0
2019-10-02 14:15:00,157.32,157.54,157.32,157.46,4564.0,146.0036,146.2078,146.0036,146.1335,4564.0
2019-10-02 14:20:00,157.47,157.86,157.46,157.86,8968.0,146.1428,146.5047,146.1335,146.5047,8968.0
2019-10-02 14:25:00,157.8,157.83,157.71,157.82,11438.0,146.4491,146.4769,146.3655,146.4676,11438.0
2019-10-02 14:30:00,157.83,157.83,157.53,157.55,6198.0,146.4769,146.4769,146.1985,146.217,6198.0
2019-10-02 14:35:00,157.56,157.63,157.47,157.58,5579.0,146.2263,146.2913,146.1428,146.2449,5579.0
2019-10-02 14:40:00,157.58,157.67,157.55,157.64,4695.0,146.2449,146.3284,146.217,146.3006,4695.0
2019-10-02 14:45:00,157.63,157.92,157.63,157.89,8736.0,146.2913,146.5604,146.2913,146.5326,8736.0
2019-10-02 14:50:00,157.88,157.97,157.75,157.77,6085.0,146.5233,146.6068,146.4027,146.4212,6085.0
2019-10-02 14:55:00,157.76,157.81,157.6,157.81,7046.0,146.4119,146.4583,146.2634,146.4583,7046.0
2019-10-02 15:00:00,157.82,157.85,157.57,157.61,8613.0,146.4676,146.4955,146.2356,146.2727,8613.0
2019-10-02 15:05:00,157.61,157.81,157.55,157.77,13427.0,146.2727,146.4583,146.217,146.4212,13427.0
2019-10-02 15:10:00,157.79,158.14,157.79,158.04,13778.0,146.4398,146.7646,146.4398,146.6718,13778.0
2019-10-02 15:15:00,158.03,158.05,157.88,158.05,12351.0,146.6625,146.6811,146.5233,146.6811,12351.0
2019-10-02 15:20:00,158.01,158.24,157.97,158.18,19042.0,146.644,146.8574,146.6068,146.8017,19042.0
2019-10-02 15:25:00,158.22,158.24,158.06,158.13,15417.0,146.8388,146.8574,146.6904,146.7553,15417.0
2019-10-02 15:30:00,158.1,158.28,158.03,158.27,21389.0,146.7275,146.8945,146.6625,146.8852,21389.0
2019-10-02 15:35:00,158.26,158.28,157.91,157.94,21274.0,146.876,146.8945,146.5511,146.579,21274.0
2019-10-02 15:40:00,158.03,158.19,158.01,158.02,22599.0,146.6625,146.811,146.644,146.6532,22599.0
2019-10-02 15:45:00,158.03,158.07,157.69,157.69,17303.0,146.6625,146.6996,146.347,146.347,17303.0
2019-10-02 15:50:00,157.67,157.77,157.55,157.77,30620.0,146.3284,146.4212,146.217,146.4212,30620.0
2019-10-02 15:55:00,157.73,157.76,157.47,157.6,81193.0,146.3841,146.4119,146.1428,146.2634,81193.0
2019-10-03 09:30:00,157.61,157.61,156.93,157.5,11984.0,146.2727,146.2727,145.6416,146.1706,11984.0
2019-10-03 09:35:00,157.47,157.75,157.4,157.48,10967.0,146.1428,146.4027,146.0778,146.1521,10967.0
2019-10-03 09:40:00,157.45,157.56,157.09,157.09,3494.0,146.1242,146.2263,145.7901,145.7901,3494.0
2019-10-03 09:45:00,157.02,157.47,157.02,157.41,9564.0,145.7252,146.1428,145.7252,146.0871,9564.0
2019-10-03 09:50:00,157.39,157.57,157.39,157.42,5572.0,146.0685,146.2356,146.0685,146.0964,5572.0
2019-10-03 09:55:00,157.47,157.5,157.18,157.18,7308.0,146.1428,146.1706,145.8737,145.8737,7308.0
2019-10-03 10:00:00,157.14,157.14,155.84,156.02,20671.0,145.8365,145.8365,144.63,144.7971,20671.0
2019-10-03 10:05:00,155.98,155.98,155.43,155.47,10296.0,144.76,144.76,144.2495,144.2867,10296.0
2019-10-03 10:10:00,155.46,155.66,155.29,155.56,23247.0,144.2774,144.463,144.1196,144.3702,23247.0
2019-10-03 10:15:00,155.55,156.12,155.53,156.05,21611.0,144.3609,144.8899,144.3423,144.8249,21611.0
2019-10-03 10:20:00,156.14,156.22,155.99,156.05,18285.0,144.9085,144.9827,144.7693,144.8249,18285.0
2019-10-03 10:25:00,156.08,156.74,156.08,156.55,15657.0,144.8528,145.4653,144.8528,145.289,15657.0
2019-10-03 10:30:00,156.53,156.62,156.27,156.39,4837.0,145.2704,145.3539,145.0291,145.1405,4837.0
2019-10-03 10:35:00,156.43,156.6,156.34,156.58,10059.0,145.1776,145.3354,145.0941,145.3168,10059.0
2019-10-03 10:40:00,156.52,156.53,156.35,156.43,7377.0,145.2611,145.2704,145.1034,145.1776,7377.0
2019-10-03 10:45:00,156.4,156.49,156.11,156.13,17814.0,145.1498,145.2333,144.8806,144.8992,17814.0
2019-10-03 10:50:00,156.08,156.21,155.86,155.95,10764.0,144.8528,144.9734,144.6486,144.7321,10764.0
2019-10-03 10:55:00,155.91,156.18,155.89,156.18,6900.0,144.695,144.9456,144.6764,144.9456,6900.0
2019-10-03 11:00:00,156.15,156.34,156.07,156.3,21574.0,144.9177,145.0941,144.8435,145.057,21574.0
2019-10-03 11:05:00,156.45,156.85,156.4,156.74,15886.0,145.1962,145.5674,145.1498,145.4653,15886.0
2019-10-03 11:10:00,156.68,156.76,156.49,156.56,18486.0,145.4096,145.4839,145.2333,145.2983,18486.0
2019-10-03 11:15:00,156.56,156.79,156.55,156.67,11352.0,145.2983,145.5117,145.289,145.4003,11352.0
2019-10-03 11:20:00,156.65,156.81,156.46,156.69,8327.0,145.3818,145.5303,145.2054,145.4189,8327.0
2019-10-03 11:25:00,156.71,156.97,156.69,156.8,9816.0,145.4375,145.6788,145.4189,145.521,9816.0
2019-10-03 11:30:00,156.77,156.8,156.64,156.75,9059.0,145.4931,145.521,145.3725,145.4746,9059.0
2019-10-03 11:35:00,156.75,156.77,156.55,156.58,6782.0,145.4746,145.4931,145.289,145.3168,6782.0
2019-10-03 11:40:00,156.56,156.63,156.49,156.63,4989.0,145.2983,145.3632,145.2333,145.3632,4989.0
2019-10-03 11:45:00,156.67,156.67,156.39,156.47,6177.0,145.4003,145.4003,145.1405,145.2147,6177.0
2019-10-03 11:50:00,156.43,156.69,156.43,156.69,16421.0,145.1776,145.4189,145.1776,145.4189,16421.0
2019-10-03 11:55:00,156.7,156.78,156.59,156.72,4973.0,145.4282,145.5024,145.3261,145.4467,4973.0
2019-10-03 12:00:00,156.75,156.97,156.74,156.83,8718.0,145.4746,145.6788,145.4653,145.5488,8718.0
2019-10-03 12:05:00,156.84,157.0,156.83,156.85,5875.0,145.5581,145.7066,145.5488,145.5674,5875.0
2019-10-03 12:10:00,156.85,157.06,156.83,157.0,8518.0,145.5674,145.7623,145.5488,145.7066,8518.0
2019-10-03 12:15:00,157.03,157.13,156.94,156.94,5622.0,145.7344,145.8273,145.6509,145.6509,5622.0
2019-10-03 12:20:00,156.95,157.16,156.94,157.15,1950.0,145.6602,145.8551,145.6509,145.8458,1950.0
2019-10-03 12:25:00,157.17,157.36,157.17,157.27,8712.0,145.8644,146.0407,145.8644,145.9572,8712.0
2019-10-03 12:30:00,157.27,157.35,157.14,157.14,11231.0,145.9572,146.0314,145.8365,145.8365,11231.0
2019-10-03 12:35:00,157.19,157.26,157.07,157.11,7223.0,145.8829,145.9479,145.7716,145.8087,7223.0
2019-10-03 12:40:00,157.11,157.22,157.08,157.08,6494.0,145.8087,145.9108,145.7808,145.7808,6494.0
2019-10-03 12:45:00,157.07,157.23,156.99,157.19,5955.0,145.7716,145.9201,145.6973,145.8829,5955.0
2019-10-03 12:50:00,157.15,157.19,157.05,157.13,8416.0,145.8458,145.8829,145.753,145.8273,8416.0
2019-10-03 12:55:00,157.15,157.44,157.12,157.39,4935.0,145.8458,146.115,145.818,146.0685,4935.0
2019-10-03 13:00:00,157.39,157.48,157.29,157.36,17504.0,146.0685,146.1521,145.9757,146.0407,17504.0
2019-10-03 13:05:00,157.36,157.4,157.24,157.33,5030.0,146.0407,146.0778,145.9293,146.0129,5030.0
2019-10-03 13:10:00,157.36,157.37,157.1,157.1,10138.0,146.0407,146.05,145.7994,145.7994,10138.0
2019-10-03 13:15:00,157.1,157.1,156.98,157.0,4198.0,145.7994,145.7994,145.688,145.7066,4198.0
2019-10-03 13:20:00,156.96,157.06,156.96,157.05,9828.0,145.6695,145.7623,145.6695,145.753,9828.0
2019-10-03 13:25:00,157.07,157.1,156.98,157.03,10137.0,145.7716,145.7994,145.688,145.7344,10137.0
2019-10-03 13:30:00,157.05,157.14,156.98,157.14,6104.0,145.753,145.8365,145.688,145.8365,6104.0
2019-10-03 13:35:00,157.12,157.14,157.0,157.14,3558.0,145.818,145.8365,145.7066,145.8365,3558.0
2019-10-03 13:40:00,157.24,157.48,157.21,157.48,8203.0,145.9293,146.1521,145.9015,146.1521,8203.0
2019-10-03 13:45:00,157.44,157.47,157.39,157.39,7792.0,146.115,146.1428,146.0685,146.0685,7792.0
2019-10-03 13:50:00,157.39,157.4,157.3,157.4,3758.0,146.0685,146.0778,145.985,146.0778,3758.0
2019-10-03 13:55:00,157.36,157.44,157.27,157.44,6356.0,146.0407,146.115,145.9572,146.115,6356.0
2019-10-03 14:00:00,157.51,157.61,157.47,157.61,4502.0,146.1799,146.2727,146.1428,146.2727,4502.0
2019-10-03 14:05:00,157.6,157.62,157.49,157.54,4920.0,146.2634,146.282,146.1614,146.2078,4920.0
2019-10-03 14:10:00,157.51,157.58,157.45,157.55,11593.0,146.1799,146.2449,146.1242,146.217,11593.0
2019-10-03 14:15:00,157.54,157.73,157.54,157.72,4542.0,146.2078,146.3841,146.2078,146.3748,4542.0
2019-10-03 14:20:00,157.72,157.88,157.7,157.86,10844.0,146.3748,146.5233,146.3563,146.5047,10844.0
2019-10-03 14:25:00,157.88,158.14,157.87,158.06,11803.0,146.5233,146.7646,146.514,146.6904,11803.0
2019-10-03 14:30:00,158.02,158.08,157.97,158.02,5500.0,146.6532,146.7089,146.6068,146.6532,5500.0
2019-10-03 14:35:00,157.98,158.0,157.88,158.0,12427.0,146.6161,146.6347,146.5233,146.6347,12427.0
2019-10-03 14:40:00,157.99,158.01,157.86,157.92,10037.0,146.6254,146.644,146.5047,146.5604,10037.0
2019-10-03 14:45:00,157.9,158.01,157.89,157.97,8837.0,146.5419,146.644,146.5326,146.6068,8837.0
2019-10-03 14:50:00,157.96,157.96,157.8,157.8,4606.0,146.5975,146.5975,146.4491,146.4491,4606.0
2019-10-03 14:55:00,157.81,157.83,157.71,157.71,6832.0,146.4583,146.4769,146.3655,146.3655,6832.0
2019-10-03 15:00:00,157.75,157.88,157.75,157.78,8448.0,146.4027,146.5233,146.4027,146.4305,8448.0
2019-10-03 15:05:00,157.82,157.89,157.79,157.83,14934.0,146.4676,146.5326,146.4398,146.4769,14934.0
2019-10-03 15:10:00,157.82,157.83,157.72,157.73,11829.0,146.4676,146.4769,146.3748,146.3841,11829.0
2019-10-03 15:15:00,157.74,157.76,157.59,157.64,12244.0,146.3934,146.4119,146.2542,146.3006,12244.0
2019-10-03 15:20:00,157.64,157.64,157.45,157.45,9895.0,146.3006,146.3006,146.1242,146.1242,9895.0
2019-10-03 15:25:00,157.44,157.45,157.1,157.16,23225.0,146.115,146.1242,145.7994,145.8551,23225.0
2019-10-03 15:30:00,157.18,157.2,157.04,157.11,11419.0,145.8737,145.8922,145.7437,145.8087,11419.0
2019-10-03 15:35:00,157.12,157.27,157.07,157.24,19956.0,145.818,145.9572,145.7716,145.9293,19956.0
2019-10-03 15:40:00,157.23,157.34,157.09,157.15,18215.0,145.9201,146.0221,145.7901,145.8458,18215.0
2019-10-03 15:45:00,157.17,157.18,156.98,157.0,15866.0,145.8644,145.8737,145.688,145.7066,15866.0
2019-10-03 15:50:00,156.94,157.31,156.89,157.29,32466.0,145.6509,145.9943,145.6045,145.9757,32466.0
2019-10-03 15:55:00,157.31,157.48,157.21,157.43,55211.0,145.9943,146.1521,145.9015,146.1057,55211.0
2019-10-04 09:30:00,157.01,159.01,157.01,158.56,20289.0,145.7159,147.572,145.7159,147.1544,20289.0
2019-10-04 09:35:00,158.66,158.67,158.31,158.38,16499.0,147.2472,147.2565,146.9224,146.9873,16499.0
2019-10-04 09:40:00,158.29,158.52,158.0,158.0,5859.0,146.9038,147.1173,146.6347,146.6347,5859.0
2019-10-04 09:45:00,158.03,158.45,158.02,158.29,18923.0,146.6625,147.0523,146.6532,146.9038,18923.0
2019-10-04 09:50:00,158.29,158.91,158.16,158.9,17034.0,146.9038,147.4792,146.7832,147.4699,17034.0
2019-10-04 09:55:00,158.86,158.93,158.59,158.93,10100.0,147.4328,147.4978,147.1822,147.4978,10100.0
2019-10-04 10:00:00,158.91,159.32,158.85,159.32,13706.0,147.4792,147.8597,147.4235,147.8597,13706.0
2019-10-04 10:05:00,159.3,159.53,159.23,159.32,10372.0,147.8412,148.0546,147.7762,147.8597,10372.0
2019-10-04 10:10:00,159.34,159.58,159.24,159.53,17705.0,147.8783,148.101,147.7855,148.0546,17705.0
2019-10-04 10:15:00,159.56,159.86,159.38,159.86,20347.0,148.0825,148.3609,147.9154,148.3609,20347.0
2019-10-04 10:20:00,159.91,160.16,159.83,159.97,28494.0,148.4073,148.6393,148.333,148.463,28494.0
2019-10-04 10:25:00,159.94,160.0,159.58,159.58,11686.0,148.4351,148.4908,148.101,148.101,11686.0
2019-10-04 10:30:00,159.54,159.63,159.43,159.56,10085.0,148.0639,148.1474,147.9618,148.0825,10085.0
2019-10-04 10:35:00,159.62,159.64,159.29,159.44,11413.0,148.1381,148.1567,147.8319,147.9711,11413.0
2019-10-04 10:40:00,159.39,159.78,159.39,159.72,8014.0,147.9247,148.2866,147.9247,148.2309,8014.0
2019-10-04 10:45:00,159.72,159.77,159.37,159.43,12097.0,148.2309,148.2774,147.9061,147.9618,12097.0
2019-10-04 10:50:00,159.49,159.77,159.49,159.77,7493.0,148.0175,148.2774,148.0175,148.2774,7493.0
2019-10-04 10:55:00,159.74,159.9,159.74,159.8,7022.0,148.2495,148.398,148.2495,148.3052,7022.0
2019-10-04 11:00:00,159.79,159.95,159.66,159.81,9105.0,148.2959,148.4444,148.1753,148.3145,9105.0
2019-10-04 11:05:00,159.75,159.93,159.73,159.84,11525.0,148.2588,148.4258,148.2402,148.3423,11525.0
2019-10-04 11:10:00,159.88,160.01,159.85,159.93,6707.0,148.3794,148.5001,148.3516,148.4258,6707.0
2019-10-04 11:15:00,159.92,160.0,159.83,159.83,10717.0,148.4166,148.4908,148.333,148.333,10717.0
2019-10-04 11:20:00,159.85,159.85,159.48,159.5,14173.0,148.3516,148.3516,148.0082,148.0268,14173.0
2019-10-04 11:25:00,159.5,159.5,159.41,159.46,25924.0,148.0268,148.0268,147.9432,147.9896,25924.0
2019-10-04 11:30:00,159.43,159.64,159.42,159.64,9869.0,147.9618,148.1567,147.9525,148.1567,9869.0
2019-10-04 11:35:00,159.62,159.99,159.62,159.99,3251.0,148.1381,148.4815,148.1381,148.4815,3251.0
2019-10-04 11:40:00,160.01,160.04,159.91,159.92,6807.0,148.5001,148.5279,148.4073,148.4166,6807.0
2019-10-04 11:45:00,159.89,159.97,159.82,159.97,4038.0,148.3887,148.463,148.3238,148.463,4038.0
2019-10-04 11:50:00,159.96,160.21,159.95,160.13,12136.0,148.4537,148.6857,148.4444,148.6115,12136.0
2019-10-04 11:55:00,160.1,160.2,160.03,160.14,6105.0,148.5836,148.6764,148.5186,148.6207,6105.0
2019-10-04 12:00:00,160.13,160.42,160.13,160.33,13340.0,148.6115,148.8806,148.6115,148.7971,13340.0
2019-10-04 12:05:00,160.36,160.78,160.31,160.65,24925.0,148.8249,149.2147,148.7785,149.0941,24925.0
2019-10-04 12:10:00,160.66,160.72,160.57,160.57,8646.0,149.1033,149.159,149.0198,149.0198,8646.0
2019-10-04 12:15:00,160.57,160.63,160.33,160.33,4910.0,149.0198,149.0755,148.7971,148.7971,4910.0
2019-10-04 12:20:00,160.27,160.35,160.21,160.31,6690.0,148.7414,148.8156,148.6857,148.7785,6690.0
2019-10-04 12:25:00,160.28,160.4,160.27,160.3,4967.0,148.7507,148.862,148.7414,148.7692,4967.0
2019-10-04 12:30:00,160.28,160.35,160.28,160.32,2527.0,148.7507,148.8156,148.7507,148.7878,2527.0
2019-10-04 12:35:00,160.33,160.64,160.32,160.64,10047.0,148.7971,149.0848,148.7878,149.0848,10047.0
2019-10-04 12:40:00,160.62,160.69,160.55,160.55,3550.0,149.0662,149.1312,149.0012,149.0012,3550.0
2019-10-04 12:45:00,160.57,160.71,160.55,160.69,5271.0,149.0198,149.1497,149.0012,149.1312,5271.0
2019-10-04 12:50:00,160.7,160.78,160.68,160.75,5170.0,149.1405,149.2147,149.1219,149.1869,5170.0
2019-10-04 12:55:00,160.78,160.79,160.68,160.68,4105.0,149.2147,149.224,149.1219,149.1219,4105.0
2019-10-04 13:00:00,160.67,160.67,160.53,160.58,2425.0,149.1126,149.1126,148.9827,149.0291,2425.0
2019-10-04 13:05:00,160.55,160.63,160.53,160.55,4862.0,149.0012,149.0755,148.9827,149.0012,4862.0
2019-10-04 13:10:00,160.64,160.65,160.55,160.61,3814.0,149.0848,149.0941,149.0012,149.0569,3814.0
2019-10-04 13:15:00,160.59,160.62,160.54,160.62,2873.0,149.0384,149.0662,148.992,149.0662,2873.0
2019-10-04 13:20:00,160.6,160.65,160.56,160.63,3998.0,149.0476,149.0941,149.0105,149.0755,3998.0
2019-10-04 13:25:00,160.68,160.69,160.58,160.65,5252.0,149.1219,149.1312,149.0291,149.0941,5252.0
2019-10-04 13:30:00,160.66,160.76,160.65,160.69,5804.0,149.1033,149.1961,149.0941,149.1312,5804.0
2019-10-04 13:35:00,160.68,160.68,160.52,160.56,21299.0,149.1219,149.1219,148.9734,149.0105,21299.0
2019-10-04 13:40:00,160.54,160.73,160.54,160.61,6549.0,148.992,149.1683,148.992,149.0569,6549.0
2019-10-04 13:45:00,160.6,160.7,160.57,160.65,4524.0,149.0476,149.1405,149.0198,149.0941,4524.0
2019-10-04 13:50:00,160.67,160.68,160.6,160.6,6659.0,149.1126,149.1219,149.0476,149.0476,6659.0
2019-10-04 13:55:00,160.62,160.68,160.6,160.62,5187.0,149.0662,149.1219,149.0476,149.0662,5187.0
2019-10-04 14:00:00,160.61,160.69,160.56,160.67,3257.0,149.0569,149.1312,149.0105,149.1126,3257.0
2019-10-04 14:05:00,160.68,160.86,160.68,160.83,5585.0,149.1219,149.2889,149.1219,149.2611,5585.0
2019-10-04 14:10:00,160.84,160.91,160.72,160.72,6313.0,149.2704,149.3353,149.159,149.159,6313.0
2019-10-04 14:15:00,160.7,160.82,160.7,160.79,5238.0,149.1405,149.2518,149.1405,149.224,5238.0
2019-10-04 14:20:00,160.8,161.33,160.8,161.17,65701.0,149.2333,149.7251,149.2333,149.5766,65701.0
2019-10-04 14:25:00,161.11,161.26,161.1,161.19,5454.0,149.521,149.6602,149.5117,149.5952,5454.0
2019-10-04 14:30:00,161.15,161.19,161.08,161.18,5753.0,149.5581,149.5952,149.4931,149.5859,5753.0
2019-10-04 14:35:00,161.15,161.29,161.13,161.21,5253.0,149.5581,149.688,149.5395,149.6138,5253.0
2019-10-04 14:40:00,161.2,161.24,161.12,161.2,9174.0,149.6045,149.6416,149.5302,149.6045,9174.0
2019-10-04 14:45:00,161.2,161.2,161.05,161.15,5870.0,149.6045,149.6045,149.4653,149.5581,5870.0
2019-10-04 14:50:00,161.11,161.11,160.94,160.98,6422.0,149.521,149.521,149.3632,149.4003,6422.0
2019-10-04 14:55:00,160.97,160.98,160.81,160.88,7038.0,149.391,149.4003,149.2425,149.3075,7038.0
2019-10-04 15:00:00,160.93,160.94,160.83,160.89,6068.0,149.3539,149.3632,149.2611,149.3168,6068.0
2019-10-04 15:05:00,160.94,160.97,160.89,160.94,5764.0,149.3632,149.391,149.3168,149.3632,5764.0
2019-10-04 15:10:00,160.94,160.95,160.8,160.83,5651.0,149.3632,149.3725,149.2333,149.2611,5651.0
2019-10-04 15:15:00,160.86,160.88,160.73,160.86,9740.0,149.2889,149.3075,149.1683,149.2889,9740.0
2019-10-04 15:20:00,160.84,160.91,160.81,160.9,7625.0,149.2704,149.3353,149.2425,149.3261,7625.0
2019-10-04 15:25:00,160.9,161.06,160.89,160.96,10231.0,149.3261,149.4746,149.3168,149.3818,10231.0
2019-10-04 15:30:00,161.0,161.13,160.98,161.11,12689.0,149.4189,149.5395,149.4003,149.521,12689.0
2019-10-04 15:35:00,161.12,161.18,161.05,161.08,10927.0,149.5302,149.5859,149.4653,149.4931,10927.0
2019-10-04 15:40:00,161.09,161.32,161.09,161.19,22972.0,149.5024,149.7159,149.5024,149.5952,22972.0
2019-10-04 15:45:00,161.2,161.35,161.19,161.28,24382.0,149.6045,149.7437,149.5952,149.6787,24382.0
2019-10-04 15:50:00,161.27,161.34,160.94,160.96,39973.0,149.6695,149.7344,149.3632,149.3818,39973.0
2019-10-04 15:55:00,160.96,161.03,160.57,160.88,146460.0,149.3818,149.4467,149.0198,149.3075,146460.0
2019-10-07 09:30:00,159.98,160.45,159.93,160.05,28409.0,148.7692,149.2062,148.7227,148.8343,28409.0
2019-10-07 09:35:00,159.96,160.05,159.34,159.72,9077.0,148.7506,148.8343,148.174,148.5274,9077.0
2019-10-07 09:40:00,159.84,159.92,159.34,159.34,13779.0,148.639,148.7134,148.174,148.174,13779.0
2019-10-07 09:45:00,159.2,159.39,158.57,158.58,36779.0,148.0438,148.2205,147.458,147.4673,36779.0
2019-10-07 09:50:00,158.6,159.04,158.33,158.75,21796.0,147.4859,147.895,147.2348,147.6254,21796.0
2019-10-07 09:55:00,158.7,159.15,158.69,158.91,11279.0,147.5789,147.9973,147.5696,147.7742,11279.0
2019-10-07 10:00:00,158.96,159.21,158.77,159.19,10739.0,147.8206,148.0531,147.644,148.0345,10739.0
2019-10-07 10:05:00,159.16,159.4,159.04,159.27,14710.0,148.0066,148.2298,147.895,148.1089,14710.0
2019-10-07 10:10:00,159.32,159.49,159.25,159.34,11559.0,148.1554,148.3135,148.0903,148.174,11559.0
2019-10-07 10:15:00,159.34,159.4,159.1,159.18,8046.0,148.174,148.2298,147.9508,148.0252,8046.0
2019-10-07 10:20:00,159.19,159.65,159.18,159.58,13732.0,148.0345,148.4623,148.0252,148.3972,13732.0
2019-10-07 10:25:00,159.6,159.69,159.51,159.51,8500.0,148.4158,148.4995,148.3321,148.3321,8500.0
2019-10-07 10:30:00,159.5,159.5,159.25,159.31,9373.0,148.3228,148.3228,148.0903,148.1461,9373.0
2019-10-07 10:35:00,159.28,159.28,159.07,159.08,6828.0,148.1182,148.1182,147.9229,147.9322,6828.0
2019-10-07 10:40:00,159.07,159.36,159.04,159.34,9575.0,147.9229,148.1926,147.895,148.174,9575.0
2019-10-07 10:45:00,159.22,159.3,159.2,159.26,8655.0,148.0624,148.1368,148.0438,148.0996,8655.0
2019-10-07 10:50:00,159.27,159.46,159.17,159.42,8979.0,148.1089,148.2856,148.0159,148.2484,8979.0
2019-10-07 10:55:00,159.45,159.71,159.45,159.66,5346.0,148.2763,148.5181,148.2763,148.4716,5346.0
2019-10-07 11:00:00,159.66,159.84,159.65,159.81,17647.0,148.4716,148.639,148.4623,148.6111,17647.0
2019-10-07 11:05:00,159.81,159.89,159.63,159.65,8530.0,148.6111,148.6855,148.4437,148.4623,8530.0
2019-10-07 11:10:00,159.69,159.94,159.62,159.72,21305.0,148.4995,148.732,148.4344,148.5274,21305.0
2019-10-07 11:15:00,159.7,159.7,159.46,159.62,11012.0,148.5088,148.5088,148.2856,148.4344,11012.0
2019-10-07 11:20:00,159.66,159.71,159.61,159.7,7660.0,148.4716,148.5181,148.4251,148.5088,7660.0
2019-10-07 11:25:00,159.75,159.92,159.72,159.8,8109.0,148.5553,148.7134,148.5274,148.6018,8109.0
2019-10-07 11:30:00,159.8,159.97,159.79,159.83,8915.0,148.6018,148.7599,148.5925,148.6297,8915.0
2019-10-07 11:35:00,159.86,159.88,159.75,159.8,5004.0,148.6576,148.6762,148.5553,148.6018,5004.0
2019-10-07 11:40:00,159.75,159.89,159.65,159.81,5521.0,148.5553,148.6855,148.4623,148.6111,5521.0
2019-10-07 11:45:00,159.85,159.92,159.78,159.83,7431.0,148.6483,148.7134,148.5832,148.6297,7431.0
2019-10-07 11:50:00,159.78,160.14,159.78,160.14,12141.0,148.5832,148.918,148.5832,148.918,12141.0
2019-10-07 11:55:00,160.11,160.6,160.1,160.5,42340.0,148.8901,149.3457,148.8808,149.2527,42340.0
2019-10-07 12:00:00,160.5,160.61,160.34,160.57,17884.0,149.2527,149.355,149.1039,149.3178,17884.0
2019-10-07 12:05:00,160.53,160.83,160.53,160.75,16987.0,149.2806,149.5596,149.2806,149.4852,16987.0
2019-10-07 12:10:00,160.76,160.95,160.75,160.84,13198.0,149.4945,149.6712,149.4852,149.5689,13198.0
2019-10-07 12:15:00,160.85,160.85,160.62,160.67,16066.0,149.5782,149.5782,149.3643,149.4108,16066.0
2019-10-07 12:20:00,160.62,160.62,160.26,160.34,8692.0,149.3643,149.3643,149.0295,149.1039,8692.0
2019-10-07 12:25:00,160.34,160.34,160.0,160.04,6622.0,149.1039,149.1039,148.7878,148.825,6622.0
2019-10-07 12:30:00,160.06,160.21,160.0,160.2,7192.0,148.8436,148.9831,148.7878,148.9738,7192.0
2019-10-07 12:35:00,160.17,160.34,160.13,160.24,18135.0,148.9459,149.1039,148.9087,149.011,18135.0
2019-10-07 12:40:00,160.24,160.4,160.12,160.4,13603.0,149.011,149.1597,148.8994,149.1597,13603.0
2019-10-07 12:45:00,160.41,160.62,160.35,160.57,10162.0,149.169,149.3643,149.1132,149.3178,10162.0
2019-10-07 12:50:00,160.59,160.63,160.47,160.6,3024.0,149.3364,149.3736,149.2248,149.3457,3024.0
2019-10-07 12:55:00,160.57,160.57,160.49,160.54,6221.0,149.3178,149.3178,149.2434,149.2899,6221.0
2019-10-07 13:00:00,160.57,160.78,160.57,160.74,7401.0,149.3178,149.5131,149.3178,149.4759,7401.0
2019-10-07 13:05:00,160.74,160.74,160.43,160.44,7975.0,149.4759,149.4759,149.1876,149.1969,7975.0
2019-10-07 13:10:00,160.44,160.45,160.3,160.3,7957.0,149.1969,149.2062,149.0667,149.0667,7957.0
2019-10-07 13:15:00,160.32,160.36,160.29,160.36,6897.0,149.0853,149.1225,149.0574,149.1225,6897.0
2019-10-07 13:20:00,160.36,160.68,160.36,160.62,14451.0,149.1225,149.4201,149.1225,149.3643,14451.0
2019-10-07 13:25:00,160.61,160.63,160.54,160.57,4500.0,149.355,149.3736,149.2899,149.3178,4500.0
2019-10-07 13:30:00,160.57,161.07,160.52,161.01,20246.0,149.3178,149.7828,149.2713,149.727,20246.0
2019-10-07 13:35:00,160.91,160.99,160.77,160.92,8439.0,149.634,149.7084,149.5038,149.6433,8439.0
2019-10-07 13:40:00,160.91,161.07,160.88,160.95,5858.0,149.634,149.7828,149.6061,149.6712,5858.0
2019-10-07 13:45:00,160.92,160.96,160.83,160.93,4898.0,149.6433,149.6805,149.5596,149.6526,4898.0
2019-10-07 13:50:00,160.97,161.09,160.95,161.08,7027.0,149.6898,149.8014,149.6712,149.7921,7027.0
2019-10-07 13:55:00,161.08,161.08,160.91,160.96,4801.0,149.7921,149.7921,149.634,149.6805,4801.0
2019-10-07 14:00:00,160.97,161.03,160.9,160.97,7162.0,149.6898,149.7456,149.6247,149.6898,7162.0
2019-10-07 14:05:00,160.97,160.98,160.67,160.72,5453.0,149.6898,149.6991,149.4108,149.4573,5453.0
2019-10-07 14:10:00,160.71,160.83,160.66,160.77,9476.0,149.448,149.5596,149.4015,149.5038,9476.0
2019-10-07 14:15:00,160.75,160.76,160.51,160.68,16198.0,149.4852,149.4945,149.262,149.4201,16198.0
2019-10-07 14:20:00,160.65,160.67,160.49,160.6,16673.0,149.3922,149.4108,149.2434,149.3457,16673.0
2019-10-07 14:25:00,160.6,160.82,160.55,160.77,11788.0,149.3457,149.5503,149.2992,149.5038,11788.0
2019-10-07 14:30:00,160.71,160.77,160.4,160.4,25195.0,149.448,149.5038,149.1597,149.1597,25195.0
2019-10-07 14:35:00,160.4,160.66,160.33,160.49,22715.0,149.1597,149.4015,149.0946,149.2434,22715.0
2019-10-07 14:40:00,160.49,160.53,160.26,160.34,23334.0,149.2434,149.2806,149.0295,149.1039,23334.0
2019-10-07 14:45:00,160.34,160.35,160.1,160.14,8804.0,149.1039,149.1132,148.8808,148.918,8804.0
2019-10-07 14:50:00,160.14,160.17,159.84,159.9,20801.0,148.918,148.9459,148.639,148.6948,20801.0
2019-10-07 14:55:00,159.87,160.16,159.86,160.03,10738.0,148.6669,148.9366,148.6576,148.8157,10738.0
2019-10-07 15:00:00,160.02,160.34,159.99,160.27,11519.0,148.8064,149.1039,148.7785,149.0388,11519.0
2019-10-07 15:05:00,160.29,160.44,160.23,160.44,7912.0,149.0574,149.1969,149.0017,149.1969,7912.0
2019-10-07 15:10:00,160.4,160.4,160.22,160.4,10061.0,149.1597,149.1597,148.9924,149.1597,10061.0
2019-10-07 15:15:00,160.4,160.44,160.33,160.44,8618.0,149.1597,149.1969,149.0946,149.1969,8618.0
2019-10-07 15:20:00,160.46,160.46,160.08,160.13,16865.0,149.2155,149.2155,148.8622,148.9087,16865.0
2019-10-07 15:25:00,160.16,160.44,160.15,160.31,8143.0,148.9366,149.1969,148.9273,149.076,8143.0
2019-10-07 15:30:00,160.34,160.35,160.03,160.05,16563.0,149.1039,149.1132,148.8157,148.8343,16563.0
2019-10-07 15:35:00,160.05,160.18,160.04,160.1,13972.0,148.8343,148.9552,148.825,148.8808,13972.0
2019-10-07 15:40:00,160.1,160.11,159.68,159.74,19776.0,148.8808,148.8901,148.4902,148.546,19776.0
2019-10-07 15:45:00,159.72,160.01,159.72,159.84,19360.0,148.5274,148.7971,148.5274,148.639,19360.0
2019-10-07 15:50:00,159.84,160.13,159.78,160.03,30274.0,148.639,148.9087,148.5832,148.8157,30274.0
2019-10-07 15:55:00,160.05,160.34,159.94,160.01,97194.0,148.8343,149.1039,148.732,148.7971,97194.0
2019-10-08 09:30:00,158.94,158.94,158.37,158.46,27293.0,147.8021,147.8021,147.272,147.3557,27293.0
2019-10-08 09:35:00,158.49,158.88,158.14,158.17,12961.0,147.3836,147.7463,147.0581,147.086,12961.0
2019-10-08 09:40:00,158.18,158.62,157.98,158.43,7287.0,147.0953,147.5045,146.9093,147.3278,7287.0
2019-10-08 09:45:00,158.6,159.2,158.52,158.92,9925.0,147.4859,148.0438,147.4115,147.7835,9925.0
2019-10-08 09:50:00,158.93,159.1,158.78,159.1,16494.0,147.7928,147.9508,147.6533,147.9508,16494.0
2019-10-08 09:55:00,159.09,159.23,159.05,159.14,9833.0,147.9415,148.0717,147.9043,147.988,9833.0
2019-10-08 10:00:00,159.19,159.37,159.08,159.21,18107.0,148.0345,148.2019,147.9322,148.0531,18107.0
2019-10-08 10:05:00,159.22,159.28,159.02,159.04,11692.0,148.0624,148.1182,147.8764,147.895,11692.0
2019-10-08 10:10:00,159.02,159.04,158.53,159.0,13401.0,147.8764,147.895,147.4208,147.8578,13401.0
2019-10-08 10:15:00,159.09,159.36,158.94,159.34,7307.0,147.9415,148.1926,147.8021,148.174,7307.0
2019-10-08 10:20:00,159.36,159.41,159.19,159.37,6963.0,148.1926,148.2391,148.0345,148.2019,6963.0
2019-10-08 10:25:00,159.42,159.56,159.24,159.34,10859.0,148.2484,148.3786,148.081,148.174,10859.0
2019-10-08 10:30:00,159.26,159.48,159.23,159.23,8369.0,148.0996,148.3042,148.0717,148.0717,8369.0
2019-10-08 10:35:00,159.24,159.59,159.14,159.59,7902.0,148.081,148.4065,147.988,148.4065,7902.0
2019-10-08 10:40:00,159.7,159.77,159.49,159.73,6825.0,148.5088,148.5739,148.3135,148.5367,6825.0
2019-10-08 10:45:00,159.7,159.75,159.52,159.66,7505.0,148.5088,148.5553,148.3414,148.4716,7505.0
2019-10-08 10:50:00,159.67,159.85,159.62,159.73,11254.0,148.4809,148.6483,148.4344,148.5367,11254.0
2019-10-08 10:55:00,159.73,160.02,159.73,159.95,13110.0,148.5367,148.8064,148.5367,148.7413,13110.0
2019-10-08 11:00:00,159.93,160.04,159.84,159.86,11697.0,148.7227,148.825,148.639,148.6576,11697.0
2019-10-08 11:05:00,159.87,159.93,159.71,159.76,11020.0,148.6669,148.7227,148.5181,148.5646,11020.0
2019-10-08 11:10:00,159.73,159.91,159.65,159.91,11960.0,148.5367,148.7041,148.4623,148.7041,11960.0
2019-10-08 11:15:00,159.93,160.07,159.82,159.89,14668.0,148.7227,148.8529,148.6204,148.6855,14668.0
2019-10-08 11:20:00,159.83,159.83,159.35,159.46,10508.0,148.6297,148.6297,148.1833,148.2856,10508.0
2019-10-08 11:25:00,159.45,159.46,159.3,159.42,4907.0,148.2763,148.2856,148.1368,148.2484,4907.0
2019-10-08 11:30:00,159.44,159.44,159.09,159.16,15072.0,148.267,148.267,147.9415,148.0066,15072.0
2019-10-08 11:35:00,159.14,159.65,159.14,159.53,6345.0,147.988,148.4623,147.988,148.3507,6345.0
2019-10-08 11:40:00,159.5,159.65,159.39,159.58,7511.0,148.3228,148.4623,148.2205,148.3972,7511.0
2019-10-08 11:45:00,159.66,159.82,159.54,159.56,9820.0,148.4716,148.6204,148.36,148.3786,9820.0
2019-10-08 11:50:00,159.6,159.72,159.53,159.71,13676.0,148.4158,148.5274,148.3507,148.5181,13676.0
2019-10-08 11:55:00,159.72,159.83,159.61,159.75,5031.0,148.5274,148.6297,148.4251,148.5553,5031.0
2019-10-08 12:00:00,159.72,159.72,159.58,159.6,4085.0,148.5274,148.5274,148.3972,148.4158,4085.0
2019-10-08 12:05:00,159.61,159.82,159.57,159.78,9013.0,148.4251,148.6204,148.3879,148.5832,9013.0
2019-10-08 12:10:00,159.76,159.94,159.74,159.94,4450.0,148.5646,148.732,148.546,148.732,4450.0
2019-10-08 12:15:00,159.9,160.0,159.85,159.91,7346.0,148.6948,148.7878,148.6483,148.7041,7346.0
2019-10-08 12:20:00,159.9,160.13,159.9,160.13,6664.0,148.6948,148.9087,148.6948,148.9087,6664.0
2019-10-08 12:25:00,160.16,160.24,160.14,160.17,3302.0,148.9366,149.011,148.918,148.9459,3302.0
2019-10-08 12:30:00,160.2,160.2,160.1,160.11,2924.0,148.9738,148.9738,148.8808,148.8901,2924.0
2019-10-08 12:35:00,160.1,160.12,160.0,160.03,3577.0,148.8808,148.8994,148.7878,148.8157,3577.0
2019-10-08 12:40:00,160.15,160.43,160.09,160.43,7646.0,148.9273,149.1876,148.8715,149.1876,7646.0
2019-10-08 12:45:00,160.39,160.8,160.39,160.44,9234.0,149.1504,149.5317,149.1504,149.1969,9234.0
2019-10-08 12:50:00,160.45,160.55,160.4,160.49,4104.0,149.2062,149.2992,149.1597,149.2434,4104.0
2019-10-08 12:55:00,160.45,160.46,160.28,160.35,3777.0,149.2062,149.2155,149.0481,149.1132,3777.0
2019-10-08 13:00:00,160.43,160.43,160.16,160.2,3426.0,149.1876,149.1876,148.9366,148.9738,3426.0
2019-10-08 13:05:00,160.25,160.37,160.15,160.3,3425.0,149.0203,149.1318,148.9273,149.0667,3425.0
2019-10-08 13:10:00,160.3,160.35,160.17,160.31,4300.0,149.0667,149.1132,148.9459,149.076,4300.0
2019-10-08 13:15:00,160.33,160.55,160.26,160.55,4142.0,149.0946,149.2992,149.0295,149.2992,4142.0
2019-10-08 13:20:00,160.57,160.78,160.57,160.75,7286.0,149.3178,149.5131,149.3178,149.4852,7286.0
2019-10-08 13:25:00,160.76,160.9,160.76,160.85,4603.0,149.4945,149.6247,149.4945,149.5782,4603.0
2019-10-08 13:30:00,160.85,161.03,160.76,160.83,13823.0,149.5782,149.7456,149.4945,149.5596,13823.0
2019-10-08 13:35:00,160.85,160.89,160.74,160.86,5424.0,149.5782,149.6154,149.4759,149.5875,5424.0
2019-10-08 13:40:00,160.86,161.1,160.82,161.09,5655.0,149.5875,149.8107,149.5503,149.8014,5655.0
2019-10-08 13:45:00,161.09,161.23,161.08,161.2,7424.0,149.8014,149.9316,149.7921,149.9037,7424.0
2019-10-08 13:50:00,161.2,161.26,161.07,161.07,17792.0,149.9037,149.9595,149.7828,149.7828,17792.0
2019-10-08 13:55:00,161.13,161.14,160.83,160.89,5307.0,149.8386,149.8479,149.5596,149.6154,5307.0
2019-10-08 14:00:00,160.86,160.88,160.61,160.61,6108.0,149.5875,149.6061,149.355,149.355,6108.0
2019-10-08 14:05:00,160.67,160.93,160.67,160.91,2750.0,149.4108,149.6526,149.4108,149.634,2750.0
2019-10-08 14:10:00,160.85,160.85,160.68,160.74,3329.0,149.5782,149.5782,149.4201,149.4759,3329.0
2019-10-08 14:15:00,160.78,160.84,160.7,160.82,3375.0,149.5131,149.5689,149.4387,149.5503,3375.0
2019-10-08 14:20:00,160.82,160.85,160.71,160.79,3100.0,149.5503,149.5782,149.448,149.5224,3100.0
2019-10-08 14:25:00,160.84,160.84,160.7,160.77,4716.0,149.5689,149.5689,149.4387,149.5038,4716.0
2019-10-08 14:30:00,160.82,161.11,160.82,161.05,5215.0,149.5503,149.82,149.5503,149.7642,5215.0
2019-10-08 14:35:00,161.13,161.55,161.08,161.08,35209.0,149.8386,150.2292,149.7921,149.7921,35209.0
2019-10-08 14:40:00,161.1,161.22,161.01,161.22,2584.0,149.8107,149.9223,149.727,149.9223,2584.0
2019-10-08 14:45:00,161.23,161.43,161.21,161.4,3440.0,149.9316,150.1176,149.913,150.0897,3440.0
2019-10-08 14:50:00,161.44,161.46,161.11,161.12,4908.0,150.1269,150.1455,149.82,149.8293,4908.0
2019-10-08 14:55:00,161.03,161.1,160.21,160.56,13757.0,149.7456,149.8107,148.9831,149.3085,13757.0
2019-10-08 15:00:00,160.57,160.79,160.16,160.31,20707.0,149.3178,149.5224,148.9366,149.076,20707.0
2019-10-08 15:05:00,160.43,160.5,160.13,160.25,15735.0,149.1876,149.2527,148.9087,149.0203,15735.0
2019-10-08 15:10:00,160.2,160.2,159.97,160.01,7570.0,148.9738,148.9738,148.7599,148.7971,7570.0
2019-10-08 15:15:00,160.02,160.28,160.02,160.25,5226.0,148.8064,149.0481,148.8064,149.0203,5226.0
2019-10-08 15:20:00,160.24,160.4,160.14,160.16,10146.0,149.011,149.1597,148.918,148.9366,10146.0
2019-10-08 15:25:00,160.17,160.43,160.1,160.36,27503.0,148.9459,149.1876,148.8808,149.1225,27503.0
2019-10-08 15:30:00,160.4,160.51,160.33,160.36,15462.0,149.1597,149.262,149.0946,149.1225,15462.0
2019-10-08 15:35:00,160.33,160.36,159.99,160.01,25766.0,149.0946,149.1225,148.7785,148.7971,25766.0
2019-10-08 15:40:00,160.08,160.17,159.95,160.05,15689.0,148.8622,148.9459,148.7413,148.8343,15689.0
2019-10-08 15:45:00,160.1,160.14,159.81,159.92,27791.0,148.8808,148.918,148.6111,148.7134,27791.0
2019-10-08 15:50:00,159.95,160.06,159.85,159.9,24050.0,148.7413,148.8436,148.6483,148.6948,24050.0
2019-10-08 15:55:00,159.88,160.07,159.84,159.84,74526.0,148.6762,148.8529,148.639,148.639,74526.0
2019-10-09 09:30:00,160.78,160.96,160.1,160.32,21130.0,149.5131,149.6805,148.8808,149.0853,21130.0
2019-10-09 09:35:00,160.25,160.67,160.22,160.57,16909.0,149.0203,149.4108,148.9924,149.3178,16909.0
2019-10-09 09:40:00,160.65,160.77,160.42,160.56,6061.0,149.3922,149.5038,149.1783,149.3085,6061.0
2019-10-09 09:45:00,160.65,160.83,160.49,160.49,14292.0,149.3922,149.5596,149.2434,149.2434,14292.0
2019-10-09 09:50:00,160.62,160.62,160.0,160.16,11412.0,149.3643,149.3643,148.7878,148.9366,11412.0
2019-10-09 09:55:00,160.14,160.54,160.14,160.38,7806.0,148.918,149.2899,148.918,149.1411,7806.0
2019-10-09 10:00:00,160.35,161.0,160.34,160.93,9181.0,149.1132,149.7177,149.1039,149.6526,9181.0
2019-10-09 10:05:00,160.93,160.99,160.85,160.87,6073.0,149.6526,149.7084,149.5782,149.5968,6073.0
2019-10-09 10:10:00,160.85,161.03,160.82,160.83,17994.0,149.5782,149.7456,149.5503,149.5596,17994.0
2019-10-09 10:15:00,160.85,161.08,160.79,161.0,9750.0,149.5782,149.7921,149.5224,149.7177,9750.0
2019-10-09 10:20:00,160.98,160.98,160.85,160.93,3442.0,149.6991,149.6991,149.5782,149.6526,3442.0
2019-10-09 10:25:00,160.88,161.0,160.86,160.88,6063.0,149.6061,149.7177,149.5875,149.6061,6063.0
2019-10-09 10:30:00,160.85,161.04,160.8,160.93,6360.0,149.5782,149.7549,149.5317,149.6526,6360.0
2019-10-09 10:35:00,160.94,160.94,160.67,160.93,5886.0,149.6619,149.6619,149.4108,149.6526,5886.0
2019-10-09 10:40:00,160.94,161.5,160.94,161.17,67557.0,149.6619,150.1827,149.6619,149.8758,67557.0
2019-10-09 10:45:00,161.1,161.36,161.06,161.35,22202.0,149.8107,150.0525,149.7735,150.0432,22202.0
2019-10-09 10:50:00,161.31,161.33,161.12,161.22,12160.0,150.006,150.0246,149.8293,149.9223,12160.0
2019-10-09 10:55:00,161.21,161.21,161.01,161.06,5423.0,149.913,149.913,149.727,149.7735,5423.0
2019-10-09 11:00:00,161.11,161.14,160.84,160.86,6984.0,149.82,149.8479,149.5689,149.5875,6984.0
2019-10-09 11:05:00,160.88,160.88,160.65,160.72,3850.0,149.6061,149.6061,149.3922,149.4573,3850.0
2019-10-09 11:10:00,160.75,160.75,160.49,160.57,6793.0,149.4852,149.4852,149.2434,149.3178,6793.0
2019-10-09 11:15:00,160.57,160.79,160.54,160.66,6426.0,149.3178,149.5224,149.2899,149.4015,6426.0
2019-10-09 11:20:00,160.74,160.83,160.58,160.62,8007.0,149.4759,149.5596,149.3271,149.3643,8007.0
2019-10-09 11:25:00,160.58,160.58,160.2,160.34,16603.0,149.3271,149.3271,148.9738,149.1039,16603.0
2019-10-09 11:30:00,160.34,160.49,160.3,160.49,11280.0,149.1039,149.2434,149.0667,149.2434,11280.0
2019-10-09 11:35:00,160.45,160.65,160.45,160.59,6686.0,149.2062,149.3922,149.2062,149.3364,6686.0
2019-10-09 11:40:00,160.55,160.59,160.49,160.49,5625.0,149.2992,149.3364,149.2434,149.2434,5625.0
2019-10-09 11:45:00,160.53,161.13,160.53,160.99,25995.0,149.2806,149.8386,149.2806,149.7084,25995.0
2019-10-09 11:50:00,160.98,161.05,160.81,161.0,12397.0,149.6991,149.7642,149.541,149.7177,12397.0
2019-10-09 11:55:00,160.99,161.0,160.9,160.92,3604.0,149.7084,149.7177,149.6247,149.6433,3604.0
2019-10-09 12:00:00,160.97,161.15,160.93,161.07,6443.0,149.6898,149.8572,149.6526,149.7828,6443.0
2019-10-09 12:05:00,161.09,161.37,161.09,161.26,4161.0,149.8014,150.0618,149.8014,149.9595,4161.0
2019-10-09 12:10:00,161.25,161.39,161.25,161.32,9245.0,149.9502,150.0804,149.9502,150.0153,9245.0
2019-10-09 12:15:00,161.31,161.44,161.29,161.41,10525.0,150.006,150.1269,149.9874,150.099,10525.0
2019-10-09 12:20:00,161.41,161.52,161.3,161.3,3577.0,150.099,150.2013,149.9967,149.9967,3577.0
2019-10-09 12:25:00,161.28,161.28,161.07,161.26,26897.0,149.9781,149.9781,149.7828,149.9595,26897.0
2019-10-09 12:30:00,161.27,161.4,161.2,161.35,12702.0,149.9688,150.0897,149.9037,150.0432,12702.0
2019-10-09 12:35:00,161.37,161.37,161.27,161.33,4252.0,150.0618,150.0618,149.9688,150.0246,4252.0
2019-10-09 12:40:00,161.36,161.38,161.25,161.26,3768.0,150.0525,150.0711,149.9502,149.9595,3768.0
2019-10-09 12:45:00,161.26,161.3,161.22,161.22,3153.0,149.9595,149.9967,149.9223,149.9223,3153.0
2019-10-09 12:50:00,161.21,161.21,161.02,161.06,3983.0,149.913,149.913,149.7363,149.7735,3983.0
2019-10-09 12:55:00,161.05,161.33,161.05,161.33,2727.0,149.7642,150.0246,149.7642,150.0246,2727.0
2019-10-09 13:00:00,161.36,161.66,161.33,161.4,9416.0,150.0525,150.3314,150.0246,150.0897,9416.0
2019-10-09 13:05:00,161.36,161.36,161.15,161.23,7725.0,150.0525,150.0525,149.8572,149.9316,7725.0
2019-10-09 13:10:00,161.2,161.2,161.05,161.13,3860.0,149.9037,149.9037,149.7642,149.8386,3860.0
2019-10-09 13:15:00,161.13,161.15,160.89,160.89,2065.0,149.8386,149.8572,149.6154,149.6154,2065.0
2019-10-09 13:20:00,160.81,160.99,160.81,160.93,2222.0,149.541,149.7084,149.541,149.6526,2222.0
2019-10-09 13:25:00,161.04,161.04,160.89,161.0,3100.0,149.7549,149.7549,149.6154,149.7177,3100.0
2019-10-09 13:30:00,160.94,160.95,160.81,160.87,4319.0,149.6619,149.6712,149.541,149.5968,4319.0
2019-10-09 13:35:00,160.88,160.97,160.85,160.92,3500.0,149.6061,149.6898,149.5782,149.6433,3500.0
2019-10-09 13:40:00,160.96,160.99,160.91,160.99,4362.0,149.6805,149.7084,149.634,149.7084,4362.0
2019-10-09 13:45:00,160.97,161.14,160.93,161.14,5232.0,149.6898,149.8479,149.6526,149.8479,5232.0
2019-10-09 13:50:00,161.18,161.2,161.11,161.14,4682.0,149.8851,149.9037,149.82,149.8479,4682.0
2019-10-09 13:55:00,161.14,161.14,160.97,161.06,4128.0,149.8479,149.8479,149.6898,149.7735,4128.0
2019-10-09 14:00:00,160.98,160.98,160.72,160.81,4083.0,149.6991,149.6991,149.4573,149.541,4083.0
2019-10-09 14:05:00,160.82,160.95,160.82,160.85,5284.0,149.5503,149.6712,149.5503,149.5782,5284.0
2019-10-09 14:10:00,160.86,161.02,160.8,160.96,14215.0,149.5875,149.7363,149.5317,149.6805,14215.0
2019-10-09 14:15:00,161.0,161.17,160.96,161.17,3456.0,149.7177,149.8758,149.6805,149.8758,3456.0
2019-10-09 14:20:00,161.18,161.2,161.03,161.11,5080.0,149.8851,149.9037,149.7456,149.82,5080.0
2019-10-09 14:25:00,161.11,161.12,161.03,161.07,4925.0,149.82,149.8293,149.7456,149.7828,4925.0
2019-10-09 14:30:00,161.04,161.13,160.99,161.04,4578.0,149.7549,149.8386,149.7084,149.7549,4578.0
2019-10-09 14:35:00,161.03,161.06,160.98,161.05,5078.0,149.7456,149.7735,149.6991,149.7642,5078.0
2019-10-09 14:40:00,161.05,161.1,160.99,161.05,4885.0,149.7642,149.8107,149.7084,149.7642,4885.0
2019-10-09 14:45:00,161.05,161.11,160.99,161.06,8550.0,149.7642,149.82,149.7084,149.7735,8550.0
2019-10-09 14:50:00,161.06,161.32,161.04,161.31,6551.0,149.7735,150.0153,149.7549,150.006,6551.0
2019-10-09 14:55:00,161.35,161.38,161.22,161.38,5987.0,150.0432,150.0711,149.9223,150.0711,5987.0
2019-10-09 15:00:00,161.32,161.42,161.24,161.31,6307.0,150.0153,150.1083,149.9409,150.006,6307.0
2019-10-09 15:05:00,161.33,161.38,161.28,161.29,5017.0,150.0246,150.0711,149.9781,149.9874,5017.0
2019-10-09 15:10:00,161.29,161.29,161.14,161.18,7763.0,149.9874,149.9874,149.8479,149.8851,7763.0
2019-10-09 15:15:00,161.18,161.26,161.17,161.2,16983.0,149.8851,149.9595,149.8758,149.9037,16983.0
2019-10-09 15:20:00,161.19,161.26,161.18,161.23,9556.0,149.8944,149.9595,149.8851,149.9316,9556.0
2019-10-09 15:25:00,161.2,161.27,161.15,161.21,11951.0,149.9037,149.9688,149.8572,149.913,11951.0
2019-10-09 15:30:00,161.23,161.25,161.16,161.21,9568.0,149.9316,149.9502,149.8665,149.913,9568.0
2019-10-09 15:35:00,161.2,161.25,161.16,161.24,20879.0,149.9037,149.9502,149.8665,149.9409,20879.0
2019-10-09 15:40:00,161.21,161.28,160.73,160.73,24184.0,149.913,149.9781,149.4666,149.4666,24184.0
2019-10-09 15:45:00,160.78,160.87,160.67,160.78,17716.0,149.5131,149.5968,149.4108,149.5131,17716.0
2019-10-09 15:50:00,160.78,161.1,160.78,161.1,37527.0,149.5131,149.8107,149.5131,149.8107,37527.0
2019-10-09 15:55:00,161.12,161.12,160.76,160.89,60396.0,149.8293,149.8293,149.4945,149.6154,60396.0
2019-10-10 09:30:00,160.43,160.76,159.91,160.56,23493.0,149.1876,149.4945,148.7041,149.3085,23493.0
2019-10-10 09:35:00,160.56,160.56,159.67,160.01,10866.0,149.3085,149.3085,148.4809,148.7971,10866.0
2019-10-10 09:40:00,160.08,160.08,159.64,159.83,24640.0,148.8622,148.8622,148.453,148.6297,24640.0
2019-10-10 09:45:00,159.82,159.82,159.42,159.59,21272.0,148.6204,148.6204,148.2484,148.4065,21272.0
2019-10-10 09:50:00,159.76,160.11,159.69,160.11,9265.0,148.5646,148.8901,148.4995,148.8901,9265.0
2019-10-10 09:55:00,160.13,160.4,160.02,160.34,21731.0,148.9087,149.1597,148.8064,149.1039,21731.0
2019-10-10 10:00:00,160.38,160.47,160.03,160.09,20510.0,149.1411,149.2248,148.8157,148.8715,20510.0
2019-10-10 10:05:00,160.09,160.1,159.91,160.0,10655.0,148.8715,148.8808,148.7041,148.7878,10655.0
2019-10-10 10:10:00,160.02,160.09,159.82,159.87,11438.0,148.8064,148.8715,148.6204,148.6669,11438.0
2019-10-10 10:15:00,159.9,160.0,159.77,159.86,18937.0,148.6948,148.7878,148.5739,148.6576,18937.0
2019-10-10 10:20:00,159.87,159.88,159.71,159.84,7522.0,148.6669,148.6762,148.5181,148.639,7522.0
2019-10-10 10:25:00,159.85,159.97,159.44,159.55,18916.0,148.6483,148.7599,148.267,148.3693,18916.0
2019-10-10 10:30:00,159.61,159.68,159.06,159.16,12824.0,148.4251,148.4902,147.9136,148.0066,12824.0
2019-10-10 10:35:00,159.2,159.39,159.13,159.17,11727.0,148.0438,148.2205,147.9787,148.0159,11727.0
2019-10-10 10:40:00,159.17,159.24,159.11,159.22,8137.0,148.0159,148.081,147.9601,148.0624,8137.0
2019-10-10 10:45:00,159.22,159.39,159.2,159.28,11361.0,148.0624,148.2205,148.0438,148.1182,11361.0
2019-10-10 10:50:00,159.28,159.28,159.05,159.08,14330.0,148.1182,148.1182,147.9043,147.9322,14330.0
2019-10-10 10:55:00,159.08,159.08,158.86,158.94,13629.0,147.9322,147.9322,147.7277,147.8021,13629.0
2019-10-10 11:00:00,158.93,159.32,158.93,159.32,11497.0,147.7928,148.1554,147.7928,148.1554,11497.0
2019-10-10 11:05:00,159.33,159.65,159.32,159.65,17291.0,148.1647,148.4623,148.1554,148.4623,17291.0
2019-10-10 11:10:00,159.66,159.72,159.58,159.64,17794.0,148.4716,148.5274,148.3972,148.453,17794.0
2019-10-10 11:15:00,159.66,159.66,159.47,159.48,9569.0,148.4716,148.4716,148.2949,148.3042,9569.0
2019-10-10 11:20:00,159.47,159.63,159.37,159.6,11704.0,148.2949,148.4437,148.2019,148.4158,11704.0
2019-10-10 11:25:00,159.6,159.67,159.52,159.65,6314.0,148.4158,148.4809,148.3414,148.4623,6314.0
2019-10-10 11:30:00,159.65,159.98,159.65,159.91,20361.0,148.4623,148.7692,148.4623,148.7041,20361.0
2019-10-10 11:35:00,159.89,160.01,159.53,159.54,10837.0,148.6855,148.7971,148.3507,148.36,10837.0
2019-10-10 11:40:00,159.53,159.6,159.37,159.48,7166.0,148.3507,148.4158,148.2019,148.3042,7166.0
2019-10-10 11:45:00,159.5,159.72,159.5,159.68,7408.0,148.3228,148.5274,148.3228,148.4902,7408.0
2019-10-10 11:50:00,159.69,159.78,159.61,159.63,5713.0,148.4995,148.5832,148.4251,148.4437,5713.0
2019-10-10 11:55:00,159.64,159.69,159.61,159.64,8464.0,148.453,148.4995,148.4251,148.453,8464.0
2019-10-10 12:00:00,159.62,159.78,159.57,159.78,18548.0,148.4344,148.5832,148.3879,148.5832,18548.0
2019-10-10 12:05:00,159.78,159.84,159.69,159.69,14500.0,148.5832,148.639,148.4995,148.4995,14500.0
2019-10-10 12:10:00,159.67,159.87,159.63,159.79,8205.0,148.4809,148.6669,148.4437,148.5925,8205.0
2019-10-10 12:15:00,159.75,159.9,159.75,159.83,6203.0,148.5553,148.6948,148.5553,148.6297,6203.0
2019-10-10 12:20:00,159.81,159.84,159.65,159.72,6337.0,148.6111,148.639,148.4623,148.5274,6337.0
2019-10-10 12:25:00,159.68,159.72,159.55,159.66,7950.0,148.4902,148.5274,148.3693,148.4716,7950.0
2019-10-10 12:30:00,159.65,159.68,159.42,159.49,7406.0,148.4623,148.4902,148.2484,148.3135,7406.0
2019-10-10 12:35:00,159.49,159.66,159.49,159.6,3125.0,148.3135,148.4716,148.3135,148.4158,3125.0
2019-10-10 12:40:00,159.56,159.74,159.55,159.71,3690.0,148.3786,148.546,148.3693,148.5181,3690.0
2019-10-10 12:45:00,159.7,159.73,159.63,159.73,4860.0,148.5088,148.5367,148.4437,148.5367,4860.0
2019-10-10 12:50:00,159.69,159.69,159.58,159.66,7759.0,148.4995,148.4995,148.3972,148.4716,7759.0
2019-10-10 12:55:00,159.68,159.81,159.53,159.78,6810.0,148.4902,148.6111,148.3507,148.5832,6810.0
2019-10-10 13:00:00,159.79,159.96,159.7,159.92,10109.0,148.5925,148.7506,148.5088,148.7134,10109.0
2019-10-10 13:05:00,159.89,160.08,159.89,159.98,12758.0,148.6855,148.8622,148.6855,148.7692,12758.0
2019-10-10 13:10:00,159.96,160.02,159.83,159.98,8328.0,148.7506,148.8064,148.6297,148.7692,8328.0
2019-10-10 13:15:00,159.97,159.98,159.76,159.77,6522.0,148.7599,148.7692,148.5646,148.5739,6522.0
2019-10-10 13:20:00,159.79,159.98,159.79,159.89,6581.0,148.5925,148.7692,148.5925,148.6855,6581.0
2019-10-10 13:25:00,159.87,159.93,159.83,159.89,2609.0,148.6669,148.7227,148.6297,148.6855,2609.0
2019-10-10 13:30:00,159.86,159.87,159.72,159.83,11894.0,148.6576,148.6669,148.5274,148.6297,11894.0
2019-10-10 13:35:00,159.81,159.95,159.81,159.82,8492.0,148.6111,148.7413,148.6111,148.6204,8492.0
2019-10-10 13:40:00,159.82,159.87,159.76,159.82,6283.0,148.6204,148.6669,148.5646,148.6204,6283.0
2019-10-10 13:45:00,159.8,159.99,159.8,159.97,5151.0,148.6018,148.7785,148.6018,148.7599,5151.0
2019-10-10 13:50:00,159.97,160.03,159.85,159.99,9054.0,148.7599,148.8157,148.6483,148.7785,9054.0
2019-10-10 13:55:00,160.0,160.26,160.0,160.11,6057.0,148.7878,149.0295,148.7878,148.8901,6057.0
2019-10-10 14:00:00,160.1,160.12,160.01,160.1,8227.0,148.8808,148.8994,148.7971,148.8808,8227.0
2019-10-10 14:05:00,160.11,160.22,159.48,159.76,19045.0,148.8901,148.9924,148.3042,148.5646,19045.0
2019-10-10 14:10:00,159.65,159.97,159.62,159.96,8090.0,148.4623,148.7599,148.4344,148.7506,8090.0
2019-10-10 14:15:00,159.96,160.05,159.9,159.95,5009.0,148.7506,148.8343,148.6948,148.7413,5009.0
2019-10-10 14:20:00,159.88,160.02,159.88,159.94,3970.0,148.6762,148.8064,148.6762,148.732,3970.0
2019-10-10 14:25:00,159.93,159.99,159.79,159.97,5132.0,148.7227,148.7785,148.5925,148.7599,5132.0
2019-10-10 14:30:00,159.95,160.26,159.93,160.18,7499.0,148.7413,149.0295,148.7227,148.9552,7499.0
2019-10-10 14:35:00,160.12,160.17,159.98,159.99,6535.0,148.8994,148.9459,148.7692,148.7785,6535.0
2019-10-10 14:40:00,159.97,159.97,159.86,159.91,5575.0,148.7599,148.7599,148.6576,148.7041,5575.0
2019-10-10 14:45:00,159.92,159.99,159.89,159.94,4930.0,148.7134,148.7785,148.6855,148.732,4930.0
2019-10-10 14:50:00,159.95,160.02,159.81,159.82,6148.0,148.7413,148.8064,148.6111,148.6204,6148.0
2019-10-10 14:55:00,159.82,159.86,159.81,159.85,4607.0,148.6204,148.6576,148.6111,148.6483,4607.0
2019-10-10 15:00:00,159.84,160.08,159.84,160.07,5570.0,148.639,148.8622,148.639,148.8529,5570.0
2019-10-10 15:05:00,160.06,160.08,159.86,159.96,11979.0,148.8436,148.8622,148.6576,148.7506,11979.0
2019-10-10 15:10:00,159.94,160.07,159.9,160.07,10033.0,148.732,148.8529,148.6948,148.8529,10033.0
2019-10-10 15:15:00,160.12,160.15,160.0,160.15,5640.0,148.8994,148.9273,148.7878,148.9273,5640.0
2019-10-10 15:20:00,160.15,160.23,160.1,160.21,8097.0,148.9273,149.0017,148.8808,148.9831,8097.0
2019-10-10 15:25:00,160.24,160.45,160.22,160.45,13012.0,149.011,149.2062,148.9924,149.2062,13012.0
2019-10-10 15:30:00,160.44,160.57,160.42,160.5,13731.0,149.1969,149.3178,149.1783,149.2527,13731.0
2019-10-10 15:35:00,160.49,160.5,160.28,160.4,17664.0,149.2434,149.2527,149.0481,149.1597,17664.0
2019-10-10 15:40:00,160.39,160.43,160.27,160.29,14203.0,149.1504,149.1876,149.0388,149.0574,14203.0
2019-10-10 15:45:00,160.29,160.52,160.26,160.47,18815.0,149.0574,149.2713,149.0295,149.2248,18815.0
2019-10-10 15:50:00,160.47,160.6,160.44,160.53,29592.0,149.2248,149.3457,149.1969,149.2806,29592.0
2019-10-10 15:55:00,160.53,160.61,160.36,160.54,64685.0,149.2806,149.355,149.1225,149.2899,64685.0
2019-10-11 09:30:00,161.9,161.9,161.1,161.28,22986.0,150.5546,150.5546,149.8107,149.9781,22986.0
2019-10-11 09:35:00,161.4,162.13,161.4,162.03,20969.0,150.0897,150.7685,150.0897,150.6755,20969.0
2019-10-11 09:40:00,162.02,162.73,161.99,162.61,30379.0,150.6662,151.3265,150.6383,151.2149,30379.0
2019-10-11 09:45:00,162.58,162.83,162.39,162.73,9019.0,151.187,151.4195,151.0103,151.3265,9019.0
2019-10-11 09:50:00,162.73,162.82,162.21,162.46,11279.0,151.3265,151.4102,150.8429,151.0754,11279.0
2019-10-11 09:55:00,162.4,162.64,162.35,162.63,9350.0,151.0196,151.2428,150.9731,151.2335,9350.0
2019-10-11 10:00:00,162.53,163.25,162.53,163.24,20361.0,151.1405,151.81,151.1405,151.8007,20361.0
2019-10-11 10:05:00,163.24,163.25,162.69,162.96,12294.0,151.8007,151.81,151.2893,151.5403,12294.0
2019-10-11 10:10:00,163.03,163.12,162.88,162.97,16009.0,151.6054,151.6891,151.4659,151.5496,16009.0
2019-10-11 10:15:00,163.03,163.21,162.92,163.12,10543.0,151.6054,151.7728,151.5031,151.6891,10543.0
2019-10-11 10:20:00,163.08,163.23,163.03,163.23,11047.0,151.6519,151.7914,151.6054,151.7914,11047.0
2019-10-11 10:25:00,163.22,163.36,163.15,163.22,11254.0,151.7821,151.9123,151.717,151.7821,11254.0
2019-10-11 10:30:00,163.26,163.29,163.08,163.25,6783.0,151.8193,151.8472,151.6519,151.81,6783.0
2019-10-11 10:35:00,163.26,163.32,163.18,163.18,9053.0,151.8193,151.8751,151.7449,151.7449,9053.0
2019-10-11 10:40:00,163.22,163.38,163.14,163.36,12011.0,151.7821,151.9309,151.7077,151.9123,12011.0
2019-10-11 10:45:00,163.36,163.42,163.34,163.36,5661.0,151.9123,151.9681,151.8937,151.9123,5661.0
2019-10-11 10:50:00,163.36,163.38,163.13,163.18,8699.0,151.9123,151.9309,151.6984,151.7449,8699.0
2019-10-11 10:55:00,163.2,163.94,163.15,163.9,71715.0,151.7635,152.4517,151.717,152.4145,71715.0
2019-10-11 11:00:00,163.89,164.22,163.88,164.06,20548.0,152.4052,152.712,152.3959,152.5633,20548.0
2019-10-11 11:05:00,164.1,164.19,164.03,164.14,5956.0,152.6005,152.6841,152.5354,152.6377,5956.0
2019-10-11 11:10:00,164.13,164.13,163.78,163.92,8960.0,152.6284,152.6284,152.3029,152.4331,8960.0
2019-10-11 11:15:00,163.87,163.98,163.8,163.92,10051.0,152.3866,152.4889,152.3215,152.4331,10051.0
2019-10-11 11:20:00,163.94,164.01,163.71,163.78,6607.0,152.4517,152.5168,152.2378,152.3029,6607.0
2019-10-11 11:25:00,163.8,163.89,163.65,163.86,6955.0,152.3215,152.4052,152.182,152.3773,6955.0
2019-10-11 11:30:00,163.89,164.28,163.83,164.28,14944.0,152.4052,152.7678,152.3494,152.7678,14944.0
2019-10-11 11:35:00,164.26,164.29,164.03,164.07,6656.0,152.7492,152.7771,152.5354,152.5726,6656.0
2019-10-11 11:40:00,164.08,164.12,163.76,163.76,10968.0,152.5819,152.6191,152.2843,152.2843,10968.0
2019-10-11 11:45:00,163.75,163.82,163.5,163.62,15620.0,152.275,152.3401,152.0425,152.1541,15620.0
2019-10-11 11:50:00,163.6,163.62,163.33,163.39,15020.0,152.1355,152.1541,151.8844,151.9402,15020.0
2019-10-11 11:55:00,163.39,163.48,162.97,163.05,15545.0,151.9402,152.0239,151.5496,151.624,15545.0
2019-10-11 12:00:00,163.09,163.17,162.85,162.98,7994.0,151.6612,151.7356,151.4381,151.5589,7994.0
2019-10-11 12:05:00,162.94,163.46,162.92,163.34,11881.0,151.5217,152.0053,151.5031,151.8937,11881.0
2019-10-11 12:10:00,163.27,163.49,163.25,163.46,3800.0,151.8286,152.0332,151.81,152.0053,3800.0
2019-10-11 12:15:00,163.47,163.47,163.16,163.16,10074.0,152.0146,152.0146,151.7263,151.7263,10074.0
2019-10-11 12:20:00,163.19,163.39,163.17,163.34,4456.0,151.7542,151.9402,151.7356,151.8937,4456.0
2019-10-11 12:25:00,163.32,163.4,163.23,163.34,3376.0,151.8751,151.9495,151.7914,151.8937,3376.0
2019-10-11 12:30:00,163.32,163.32,162.71,162.98,10778.0,151.8751,151.8751,151.3079,151.5589,10778.0
2019-10-11 12:35:00,163.04,163.09,162.85,162.91,4964.0,151.6147,151.6612,151.4381,151.4938,4964.0
2019-10-11 12:40:00,162.92,163.11,162.81,163.03,8778.0,151.5031,151.6798,151.4009,151.6054,8778.0
2019-10-11 12:45:00,163.01,163.26,163.01,163.18,7092.0,151.5868,151.8193,151.5868,151.7449,7092.0
2019-10-11 12:50:00,163.15,163.3,163.1,163.21,6073.0,151.717,151.8565,151.6705,151.7728,6073.0
2019-10-11 12:55:00,163.24,163.35,163.23,163.31,4365.0,151.8007,151.903,151.7914,151.8658,4365.0
2019-10-11 13:00:00,163.34,163.37,163.23,163.25,6483.0,151.8937,151.9216,151.7914,151.81,6483.0
2019-10-11 13:05:00,163.2,163.26,163.18,163.19,14523.0,151.7635,151.8193,151.7449,151.7542,14523.0
2019-10-11 13:10:00,163.19,163.23,163.12,163.13,7149.0,151.7542,151.7914,151.6891,151.6984,7149.0
2019-10-11 13:15:00,163.15,163.32,163.15,163.28,3541.0,151.717,151.8751,151.717,151.8379,3541.0
2019-10-11 13:20:00,163.32,163.47,163.32,163.39,3251.0,151.8751,152.0146,151.8751,151.9402,3251.0
2019-10-11 13:25:00,163.39,163.97,163.37,163.49,13795.0,151.9402,152.4796,151.9216,152.0332,13795.0
2019-10-11 13:30:00,163.39,163.83,163.36,163.83,5719.0,151.9402,152.3494,151.9123,152.3494,5719.0
2019-10-11 13:35:00,163.83,163.91,163.71,163.87,6035.0,152.3494,152.4238,152.2378,152.3866,6035.0
2019-10-11 13:40:00,163.88,163.98,163.81,163.96,5299.0,152.3959,152.4889,152.3308,152.4703,5299.0
2019-10-11 13:45:00,163.92,163.93,163.7,163.82,7986.0,152.4331,152.4424,152.2285,152.3401,7986.0
2019-10-11 13:50:00,163.87,163.91,163.55,163.81,12351.0,152.3866,152.4238,152.089,152.3308,12351.0
2019-10-11 13:55:00,163.77,163.9,163.72,163.77,4421.0,152.2936,152.4145,152.2471,152.2936,4421.0
2019-10-11 14:00:00,163.73,163.75,163.62,163.64,6600.0,152.2564,152.275,152.1541,152.1727,6600.0
2019-10-11 14:05:00,163.63,163.64,163.55,163.55,3504.0,152.1634,152.1727,152.089,152.089,3504.0
2019-10-11 14:10:00,163.54,163.57,163.38,163.43,4646.0,152.0797,152.1076,151.9309,151.9774,4646.0
2019-10-11 14:15:00,163.43,163.5,163.28,163.5,5129.0,151.9774,152.0425,151.8379,152.0425,5129.0
2019-10-11 14:20:00,163.5,163.51,163.32,163.47,4645.0,152.0425,152.0518,151.8751,152.0146,4645.0
2019-10-11 14:25:00,163.45,163.53,163.35,163.35,2872.0,151.996,152.0704,151.903,151.903,2872.0
2019-10-11 14:30:00,163.37,163.48,163.37,163.45,3134.0,151.9216,152.0239,151.9216,151.996,3134.0
2019-10-11 14:35:00,163.45,163.46,163.12,163.22,7157.0,151.996,152.0053,151.6891,151.7821,7157.0
2019-10-11 14:40:00,163.25,163.39,163.18,163.35,35223.0,151.81,151.9402,151.7449,151.903,35223.0
2019-10-11 14:45:00,163.38,163.46,163.28,163.31,5284.0,151.9309,152.0053,151.8379,151.8658,5284.0
2019-10-11 14:50:00,163.29,163.34,163.18,163.23,3778.0,151.8472,151.8937,151.7449,151.7914,3778.0
2019-10-11 14:55:00,163.23,163.29,163.12,163.24,9821.0,151.7914,151.8472,151.6891,151.8007,9821.0
2019-10-11 15:00:00,163.28,163.35,163.18,163.35,4588.0,151.8379,151.903,151.7449,151.903,4588.0
2019-10-11 15:05:00,163.36,163.48,163.33,163.33,7854.0,151.9123,152.0239,151.8844,151.8844,7854.0
2019-10-11 15:10:00,163.33,163.33,163.21,163.23,9495.0,151.8844,151.8844,151.7728,151.7914,9495.0
2019-10-11 15:15:00,163.22,163.24,163.02,163.06,13618.0,151.7821,151.8007,151.5961,151.6333,13618.0
2019-10-11 15:20:00,163.06,163.07,162.97,163.01,14276.0,151.6333,151.6426,151.5496,151.5868,14276.0
2019-10-11 15:25:00,163.0,163.07,162.97,163.02,16094.0,151.5775,151.6426,151.5496,151.5961,16094.0
2019-10-11 15:30:00,163.03,163.23,162.81,163.22,36980.0,151.6054,151.7914,151.4009,151.7821,36980.0
2019-10-11 15:35:00,163.23,163.47,163.04,163.47,18088.0,151.7914,152.0146,151.6147,152.0146,18088.0
2019-10-11 15:40:00,163.47,163.49,162.96,163.04,34281.0,152.0146,152.0332,151.5403,151.6147,34281.0
2019-10-11 15:45:00,163.0,163.06,162.58,162.82,19340.0,151.5775,151.6333,151.187,151.4102,19340.0
2019-10-11 15:50:00,162.76,162.97,162.48,162.48,24840.0,151.3544,151.5496,151.094,151.094,24840.0
2019-10-11 15:55:00,162.5,162.63,162.19,162.31,52697.0,151.1126,151.2335,150.8243,150.9359,52697.0
2019-10-14 09:30:00,162.8,163.02,162.51,162.66,20615.0,151.3916,151.5961,151.1219,151.2614,20615.0
2019-10-14 09:35:00,162.58,162.63,162.25,162.41,13821.0,151.187,151.2335,150.8801,151.0289,13821.0
2019-10-14 09:40:00,162.52,162.69,162.06,162.06,7016.0,151.1312,151.2893,150.7034,150.7034,7016.0
2019-10-14 09:45:00,162.09,162.48,162.08,162.39,8466.0,150.7313,151.094,150.722,151.0103,8466.0
2019-10-14 09:50:00,162.38,162.38,162.19,162.23,13650.0,151.001,151.001,150.8243,150.8615,13650.0
2019-10-14 09:55:00,162.12,162.49,162.11,162.38,9390.0,150.7592,151.1033,150.7499,151.001,9390.0
2019-10-14 10:00:00,162.41,162.64,162.39,162.63,7156.0,151.0289,151.2428,151.0103,151.2335,7156.0
2019-10-14 10:05:00,162.58,162.97,162.56,162.93,6822.0,151.187,151.5496,151.1684,151.5124,6822.0
2019-10-14 10:10:00,162.91,163.03,162.91,162.99,6594.0,151.4938,151.6054,151.4938,151.5682,6594.0
2019-10-14 10:15:00,163.02,163.06,162.69,162.72,5265.0,151.5961,151.6333,151.2893,151.3172,5265.0
2019-10-14 10:20:00,162.71,162.78,162.58,162.66,4400.0,151.3079,151.373,151.187,151.2614,4400.0
2019-10-14 10:25:00,162.66,162.78,162.58,162.74,4504.0,151.2614,151.373,151.187,151.3358,4504.0
2019-10-14 10:30:00,162.79,162.88,162.73,162.76,6006.0,151.3823,151.4659,151.3265,151.3544,6006.0
2019-10-14 10:35:00,162.74,162.97,162.71,162.97,5360.0,151.3358,151.5496,151.3079,151.5496,5360.0
2019-10-14 10:40:00,162.93,162.93,162.67,162.73,3700.0,151.5124,151.5124,151.2707,151.3265,3700.0
2019-10-14 10:45:00,162.72,162.73,162.44,162.48,6992.0,151.3172,151.3265,151.0568,151.094,6992.0
2019-10-14 10:50:00,162.52,162.52,162.36,162.37,4236.0,151.1312,151.1312,150.9824,150.9917,4236.0
2019-10-14 10:55:00,162.38,162.41,162.28,162.38,4773.0,151.001,151.0289,150.908,151.001,4773.0
2019-10-14 11:00:00,162.33,162.33,162.22,162.24,5469.0,150.9545,150.9545,150.8522,150.8708,5469.0
2019-10-14 11:05:00,162.22,162.22,161.68,161.69,13267.0,150.8522,150.8522,150.35,150.3593,13267.0
2019-10-14 11:10:00,161.68,161.71,161.29,161.35,10472.0,150.35,150.3779,149.9874,150.0432,10472.0
2019-10-14 11:15:00,161.32,161.35,161.13,161.23,7398.0,150.0153,150.0432,149.8386,149.9316,7398.0
2019-10-14 11:20:00,161.21,161.22,161.04,161.19,10778.0,149.913,149.9223,149.7549,149.8944,10778.0
2019-10-14 11:25:00,161.18,161.33,161.11,161.29,8460.0,149.8851,150.0246,149.82,149.9874,8460.0
2019-10-14 11:30:00,161.32,161.49,161.3,161.38,7001.0,150.0153,150.1734,149.9967,150.0711,7001.0
2019-10-14 11:35:00,161.43,161.49,161.27,161.48,5852.0,150.1176,150.1734,149.9688,150.1641,5852.0
2019-10-14 11:40:00,161.5,161.51,161.39,161.44,5071.0,150.1827,150.192,150.0804,150.1269,5071.0
2019-10-14 11:45:00,161.47,161.74,161.47,161.74,6222.0,150.1548,150.4058,150.1548,150.4058,6222.0
2019-10-14 11:50:00,161.77,161.81,161.69,161.8,4701.0,150.4337,150.4709,150.3593,150.4616,4701.0
2019-10-14 11:55:00,161.83,161.83,161.67,161.67,10948.0,150.4895,150.4895,150.3407,150.3407,10948.0
2019-10-14 12:00:00,161.67,161.68,161.41,161.53,4994.0,150.3407,150.35,150.099,150.2106,4994.0
2019-10-14 12:05:00,161.53,161.75,161.53,161.63,7988.0,150.2106,150.4151,150.2106,150.3035,7988.0
2019-10-14 12:10:00,161.6,161.68,161.59,161.66,4102.0,150.2756,150.35,150.2663,150.3314,4102.0
2019-10-14 12:15:00,161.68,161.74,161.63,161.74,3529.0,150.35,150.4058,150.3035,150.4058,3529.0
2019-10-14 12:20:00,161.67,161.69,161.59,161.66,6866.0,150.3407,150.3593,150.2663,150.3314,6866.0
2019-10-14 12:25:00,161.61,161.7,161.55,161.63,6169.0,150.2849,150.3686,150.2292,150.3035,6169.0
2019-10-14 12:30:00,161.65,161.69,161.56,161.56,4508.0,150.3221,150.3593,150.2385,150.2385,4508.0
2019-10-14 12:35:00,161.53,161.56,161.43,161.43,2532.0,150.2106,150.2385,150.1176,150.1176,2532.0
2019-10-14 12:40:00,161.4,161.41,161.35,161.37,2727.0,150.0897,150.099,150.0432,150.0618,2727.0
2019-10-14 12:45:00,161.35,161.38,161.16,161.21,5649.0,150.0432,150.0711,149.8665,149.913,5649.0
2019-10-14 12:50:00,161.23,161.38,161.23,161.38,8518.0,149.9316,150.0711,149.9316,150.0711,8518.0
2019-10-14 12:55:00,161.38,161.43,161.22,161.29,5835.0,150.0711,150.1176,149.9223,149.9874,5835.0
2019-10-14 13:00:00,161.27,161.27,161.19,161.19,2300.0,149.9688,149.9688,149.8944,149.8944,2300.0
2019-10-14 13:05:00,161.19,161.34,161.19,161.25,4450.0,149.8944,150.0339,149.8944,149.9502,4450.0
2019-10-14 13:10:00,161.25,161.29,161.23,161.27,1976.0,149.9502,149.9874,149.9316,149.9688,1976.0
2019-10-14 13:15:00,161.31,161.34,161.25,161.33,4118.0,150.006,150.0339,149.9502,150.0246,4118.0
2019-10-14 13:20:00,161.35,161.43,161.33,161.35,2701.0,150.0432,150.1176,150.0246,150.0432,2701.0
2019-10-14 13:25:00,161.34,161.39,161.33,161.39,2500.0,150.0339,150.0804,150.0246,150.0804,2500.0
2019-10-14 13:30:00,161.36,161.38,161.33,161.33,3374.0,150.0525,150.0711,150.0246,150.0246,3374.0
2019-10-14 13:35:00,161.35,161.35,161.27,161.27,3557.0,150.0432,150.0432,149.9688,149.9688,3557.0
2019-10-14 13:40:00,161.31,161.5,161.29,161.49,4906.0,150.006,150.1827,149.9874,150.1734,4906.0
2019-10-14 13:45:00,161.5,161.59,161.45,161.5,4598.0,150.1827,150.2663,150.1362,150.1827,4598.0
2019-10-14 13:50:00,161.49,161.56,161.48,161.52,3855.0,150.1734,150.2385,150.1641,150.2013,3855.0
2019-10-14 13:55:00,161.52,161.52,161.35,161.35,3603.0,150.2013,150.2013,150.0432,150.0432,3603.0
2019-10-14 14:00:00,161.34,161.5,161.31,161.36,7730.0,150.0339,150.1827,150.006,150.0525,7730.0
2019-10-14 14:05:00,161.38,161.39,161.25,161.25,3814.0,150.0711,150.0804,149.9502,149.9502,3814.0
2019-10-14 14:10:00,161.24,161.45,161.23,161.41,5436.0,149.9409,150.1362,149.9316,150.099,5436.0
2019-10-14 14:15:00,161.4,161.44,161.37,161.37,2700.0,150.0897,150.1269,150.0618,150.0618,2700.0
2019-10-14 14:20:00,161.38,161.45,161.31,161.32,3300.0,150.0711,150.1362,150.006,150.0153,3300.0
2019-10-14 14:25:00,161.29,161.34,161.26,161.26,6140.0,149.9874,150.0339,149.9595,149.9595,6140.0
2019-10-14 14:30:00,161.27,161.27,161.19,161.25,6423.0,149.9688,149.9688,149.8944,149.9502,6423.0
2019-10-14 14:35:00,161.23,161.27,161.16,161.2,4600.0,149.9316,149.9688,149.8665,149.9037,4600.0
2019-10-14 14:40:00,161.23,161.25,161.18,161.23,3020.0,149.9316,149.9502,149.8851,149.9316,3020.0
2019-10-14 14:45:00,161.23,161.31,161.19,161.31,5716.0,149.9316,150.006,149.8944,150.006,5716.0
2019-10-14 14:50:00,161.31,161.38,161.3,161.36,3654.0,150.006,150.0711,149.9967,150.0525,3654.0
2019-10-14 14:55:00,161.33,161.4,161.32,161.34,5225.0,150.0246,150.0897,150.0153,150.0339,5225.0
2019-10-14 15:00:00,161.36,161.36,161.3,161.3,3180.0,150.0525,150.0525,149.9967,149.9967,3180.0
2019-10-14 15:05:00,161.28,161.32,161.26,161.3,3436.0,149.9781,150.0153,149.9595,149.9967,3436.0
2019-10-14 15:10:00,161.33,161.36,161.3,161.32,2400.0,150.0246,150.0525,149.9967,150.0153,2400.0
2019-10-14 15:15:00,161.34,161.44,161.3,161.4,5446.0,150.0339,150.1269,149.9967,150.0897,5446.0
2019-10-14 15:20:00,161.39,161.41,161.35,161.39,4968.0,150.0804,150.099,150.0432,150.0804,4968.0
2019-10-14 15:25:00,161.4,161.52,161.4,161.52,7068.0,150.0897,150.2013,150.0897,150.2013,7068.0
2019-10-14 15:30:00,161.49,161.55,161.47,161.51,9120.0,150.1734,150.2292,150.1548,150.192,9120.0
2019-10-14 15:35:00,161.49,161.53,161.4,161.44,13426.0,150.1734,150.2106,150.0897,150.1269,13426.0
2019-10-14 15:40:00,161.45,161.45,161.23,161.28,8039.0,150.1362,150.1362,149.9316,149.9781,8039.0
2019-10-14 15:45:00,161.29,161.3,161.12,161.14,16891.0,149.9874,149.9967,149.8293,149.8479,16891.0
2019-10-14 15:50:00,161.16,161.6,161.15,161.57,30698.0,149.8665,150.2756,149.8572,150.2477,30698.0
2019-10-14 15:55:00,161.57,161.58,161.22,161.25,85069.0,150.2477,150.257,149.9223,149.9502,85069.0
2019-10-15 09:30:00,162.79,163.26,162.79,162.92,25526.0,151.3823,151.8193,151.3823,151.5031,25526.0
2019-10-15 09:35:00,163.06,163.24,162.73,162.98,12474.0,151.6333,151.8007,151.3265,151.5589,12474.0
2019-10-15 09:40:00,163.1,163.13,162.95,162.97,7759.0,151.6705,151.6984,151.531,151.5496,7759.0
2019-10-15 09:45:00,163.02,163.07,162.88,163.03,8896.0,151.5961,151.6426,151.4659,151.6054,8896.0
2019-10-15 09:50:00,163.06,163.06,162.7,162.7,6828.0,151.6333,151.6333,151.2986,151.2986,6828.0
2019-10-15 09:55:00,162.65,162.81,162.54,162.66,4995.0,151.2521,151.4009,151.1498,151.2614,4995.0
2019-10-15 10:00:00,162.75,162.75,162.59,162.65,5325.0,151.3451,151.3451,151.1963,151.2521,5325.0
2019-10-15 10:05:00,162.68,162.88,162.64,162.69,11181.0,151.28,151.4659,151.2428,151.2893,11181.0
2019-10-15 10:10:00,162.73,162.92,162.72,162.78,3551.0,151.3265,151.5031,151.3172,151.373,3551.0
2019-10-15 10:15:00,162.79,162.83,162.51,162.51,6242.0,151.3823,151.4195,151.1219,151.1219,6242.0
2019-10-15 10:20:00,162.46,162.58,162.42,162.51,9072.0,151.0754,151.187,151.0382,151.1219,9072.0
2019-10-15 10:25:00,162.52,162.66,162.51,162.56,3651.0,151.1312,151.2614,151.1219,151.1684,3651.0
2019-10-15 10:30:00,162.55,162.63,162.42,162.63,3974.0,151.1591,151.2335,151.0382,151.2335,3974.0
2019-10-15 10:35:00,162.64,162.76,162.47,162.47,4444.0,151.2428,151.3544,151.0847,151.0847,4444.0
2019-10-15 10:40:00,162.51,162.72,162.51,162.6,3950.0,151.1219,151.3172,151.1219,151.2056,3950.0
2019-10-15 10:45:00,162.62,162.65,162.44,162.5,3464.0,151.2242,151.2521,151.0568,151.1126,3464.0
2019-10-15 10:50:00,162.49,162.52,162.4,162.42,3733.0,151.1033,151.1312,151.0196,151.0382,3733.0
2019-10-15 10:55:00,162.35,162.38,162.27,162.31,3895.0,150.9731,151.001,150.8987,150.9359,3895.0
2019-10-15 11:00:00,162.34,162.37,162.2,162.36,7149.0,150.9638,150.9917,150.8336,150.9824,7149.0
2019-10-15 11:05:00,162.36,162.5,162.26,162.3,20045.0,150.9824,151.1126,150.8894,150.9266,20045.0
2019-10-15 11:10:00,162.23,162.23,161.89,161.97,9619.0,150.8615,150.8615,150.5453,150.6197,9619.0
2019-10-15 11:15:00,161.99,162.12,161.93,162.12,5911.0,150.6383,150.7592,150.5825,150.7592,5911.0
2019-10-15 11:20:00,162.18,162.18,161.98,162.05,3764.0,150.815,150.815,150.629,150.6941,3764.0
2019-10-15 11:25:00,162.02,162.08,161.92,162.02,4181.0,150.6662,150.722,150.5732,150.6662,4181.0
2019-10-15 11:30:00,162.05,162.05,161.86,161.97,7137.0,150.6941,150.6941,150.5174,150.6197,7137.0
2019-10-15 11:35:00,161.95,161.99,161.67,161.71,4679.0,150.6011,150.6383,150.3407,150.3779,4679.0
2019-10-15 11:40:00,161.65,161.81,161.65,161.78,3710.0,150.3221,150.4709,150.3221,150.443,3710.0
2019-10-15 11:45:00,161.78,161.79,161.67,161.75,2444.0,150.443,150.4523,150.3407,150.4151,2444.0
2019-10-15 11:50:00,161.77,161.78,161.64,161.73,4923.0,150.4337,150.443,150.3128,150.3965,4923.0
2019-10-15 11:55:00,161.59,161.66,161.55,161.57,4687.0,150.2663,150.3314,150.2292,150.2477,4687.0
2019-10-15 12:00:00,161.58,161.94,161.57,161.94,36716.0,150.257,150.5918,150.2477,150.5918,36716.0
2019-10-15 12:05:00,161.91,162.11,161.91,162.06,6786.0,150.5639,150.7499,150.5639,150.7034,6786.0
2019-10-15 12:10:00,162.07,162.19,162.05,162.13,5180.0,150.7127,150.8243,150.6941,150.7685,5180.0
2019-10-15 12:15:00,162.11,162.28,162.06,162.22,7815.0,150.7499,150.908,150.7034,150.8522,7815.0
2019-10-15 12:20:00,162.21,162.22,162.13,162.19,2823.0,150.8429,150.8522,150.7685,150.8243,2823.0
2019-10-15 12:25:00,162.15,162.15,162.07,162.08,2583.0,150.7871,150.7871,150.7127,150.722,2583.0
2019-10-15 12:30:00,162.1,162.1,161.99,162.09,5856.0,150.7406,150.7406,150.6383,150.7313,5856.0
2019-10-15 12:35:00,162.07,162.11,161.99,162.03,9773.0,150.7127,150.7499,150.6383,150.6755,9773.0
2019-10-15 12:40:00,162.06,162.12,161.97,161.99,3866.0,150.7034,150.7592,150.6197,150.6383,3866.0
2019-10-15 12:45:00,162.0,162.05,161.97,162.0,3695.0,150.6476,150.6941,150.6197,150.6476,3695.0
2019-10-15 12:50:00,161.99,162.11,161.98,162.11,5793.0,150.6383,150.7499,150.629,150.7499,5793.0
2019-10-15 12:55:00,162.12,162.29,162.12,162.25,2979.0,150.7592,150.9173,150.7592,150.8801,2979.0
2019-10-15 13:00:00,162.25,162.25,162.19,162.2,1453.0,150.8801,150.8801,150.8243,150.8336,1453.0
2019-10-15 13:05:00,162.17,162.17,161.9,161.97,8039.0,150.8057,150.8057,150.5546,150.6197,8039.0
2019-10-15 13:10:00,161.98,162.02,161.97,162.02,5416.0,150.629,150.6662,150.6197,150.6662,5416.0
2019-10-15 13:15:00,162.03,162.06,161.97,161.99,32464.0,150.6755,150.7034,150.6197,150.6383,32464.0
2019-10-15 13:20:00,162.0,162.0,161.86,161.88,6693.0,150.6476,150.6476,150.5174,150.536,6693.0
2019-10-15 13:25:00,161.89,161.97,161.85,161.93,3949.0,150.5453,150.6197,150.5081,150.5825,3949.0
2019-10-15 13:30:00,161.93,162.02,161.89,161.97,4118.0,150.5825,150.6662,150.5453,150.6197,4118.0
2019-10-15 13:35:00,161.98,161.98,161.83,161.94,5714.0,150.629,150.629,150.4895,150.5918,5714.0
2019-10-15 13:40:00,161.94,161.97,161.85,161.93,3495.0,150.5918,150.6197,150.5081,150.5825,3495.0
2019-10-15 13:45:00,161.95,162.2,161.89,162.18,4637.0,150.6011,150.8336,150.5453,150.815,4637.0
2019-10-15 13:50:00,162.19,162.4,162.19,162.39,4467.0,150.8243,151.0196,150.8243,151.0103,4467.0
2019-10-15 13:55:00,162.38,162.44,162.3,162.3,3652.0,151.001,151.0568,150.9266,150.9266,3652.0
2019-10-15 14:00:00,162.33,162.49,162.33,162.4,4429.0,150.9545,151.1033,150.9545,151.0196,4429.0
2019-10-15 14:05:00,162.39,162.43,162.33,162.43,3604.0,151.0103,151.0475,150.9545,151.0475,3604.0
2019-10-15 14:10:00,162.44,162.48,162.33,162.33,2769.0,151.0568,151.094,150.9545,150.9545,2769.0
2019-10-15 14:15:00,162.35,162.37,162.23,162.23,4351.0,150.9731,150.9917,150.8615,150.8615,4351.0
2019-10-15 14:20:00,162.26,162.33,162.18,162.22,6210.0,150.8894,150.9545,150.815,150.8522,6210.0
2019-10-15 14:25:00,162.23,162.26,162.16,162.24,10968.0,150.8615,150.8894,150.7964,150.8708,10968.0
2019-10-15 14:30:00,162.25,162.4,162.22,162.4,7922.0,150.8801,151.0196,150.8522,151.0196,7922.0
2019-10-15 14:35:00,162.43,162.53,162.36,162.41,3700.0,151.0475,151.1405,150.9824,151.0289,3700.0
2019-10-15 14:40:00,162.41,162.43,162.35,162.36,5733.0,151.0289,151.0475,150.9731,150.9824,5733.0
2019-10-15 14:45:00,162.36,162.46,162.33,162.45,11016.0,150.9824,151.0754,150.9545,151.0661,11016.0
2019-10-15 14:50:00,162.45,162.47,162.33,162.36,6325.0,151.0661,151.0847,150.9545,150.9824,6325.0
2019-10-15 14:55:00,162.36,162.38,162.29,162.35,6508.0,150.9824,151.001,150.9173,150.9731,6508.0
2019-10-15 15:00:00,162.33,162.38,162.28,162.32,7723.0,150.9545,151.001,150.908,150.9452,7723.0
2019-10-15 15:05:00,162.32,162.4,162.21,162.24,8542.0,150.9452,151.0196,150.8429,150.8708,8542.0
2019-10-15 15:10:00,162.25,162.25,162.17,162.18,8138.0,150.8801,150.8801,150.8057,150.815,8138.0
2019-10-15 15:15:00,162.16,162.26,162.14,162.2,7183.0,150.7964,150.8894,150.7778,150.8336,7183.0
2019-10-15 15:20:00,162.21,162.28,162.19,162.28,7253.0,150.8429,150.908,150.8243,150.908,7253.0
2019-10-15 15:25:00,162.26,162.39,162.24,162.37,11800.0,150.8894,151.0103,150.8708,150.9917,11800.0
2019-10-15 15:30:00,162.36,162.38,162.24,162.29,14985.0,150.9824,151.001,150.8708,150.9173,14985.0
2019-10-15 15:35:00,162.31,162.32,162.09,162.16,13568.0,150.9359,150.9452,150.7313,150.7964,13568.0
2019-10-15 15:40:00,162.14,162.16,162.03,162.03,10115.0,150.7778,150.7964,150.6755,150.6755,10115.0
2019-10-15 15:45:00,162.02,162.11,162.01,162.09,31550.0,150.6662,150.7499,150.6569,150.7313,31550.0
2019-10-15 15:50:00,162.08,162.16,162.05,162.11,22155.0,150.722,150.7964,150.6941,150.7499,22155.0
2019-10-15 15:55:00,162.13,162.28,161.94,162.08,82218.0,150.7685,150.908,150.5918,150.722,82218.0
2019-10-16 09:30:00,161.74,161.93,160.74,161.22,16566.0,150.4058,150.5825,149.4759,149.9223,16566.0
2019-10-16 09:35:00,161.24,161.88,161.0,161.27,6857.0,149.9409,150.536,149.7177,149.9688,6857.0
2019-10-16 09:40:00,161.13,161.33,161.06,161.26,4930.0,149.8386,150.0246,149.7735,149.9595,4930.0
2019-10-16 09:45:00,161.34,161.46,161.17,161.45,9550.0,150.0339,150.1455,149.8758,150.1362,9550.0
2019-10-16 09:50:00,161.39,161.63,161.3,161.63,8366.0,150.0804,150.3035,149.9967,150.3035,8366.0
2019-10-16 09:55:00,161.63,161.63,161.4,161.54,6413.0,150.3035,150.3035,150.0897,150.2199,6413.0
2019-10-16 10:00:00,161.56,161.7,161.43,161.67,7490.0,150.2385,150.3686,150.1176,150.3407,7490.0
2019-10-16 10:05:00,161.65,161.76,161.54,161.76,6425.0,150.3221,150.4244,150.2199,150.4244,6425.0
2019-10-16 10:10:00,161.72,161.92,161.72,161.77,7712.0,150.3872,150.5732,150.3872,150.4337,7712.0
2019-10-16 10:15:00,161.74,161.98,161.69,161.97,8234.0,150.4058,150.629,150.3593,150.6197,8234.0
2019-10-16 10:20:00,161.95,162.15,161.93,162.15,3868.0,150.6011,150.7871,150.5825,150.7871,3868.0
2019-10-16 10:25:00,162.08,162.17,161.9,161.94,11858.0,150.722,150.8057,150.5546,150.5918,11858.0
2019-10-16 10:30:00,161.96,162.05,161.78,162.02,9123.0,150.6104,150.6941,150.443,150.6662,9123.0
2019-10-16 10:35:00,162.04,162.3,162.04,162.22,15154.0,150.6848,150.9266,150.6848,150.8522,15154.0
2019-10-16 10:40:00,162.23,162.44,162.23,162.44,12073.0,150.8615,151.0568,150.8615,151.0568,12073.0
2019-10-16 10:45:00,162.43,162.5,162.26,162.33,29267.0,151.0475,151.1126,150.8894,150.9545,29267.0
2019-10-16 10:50:00,162.3,162.37,162.27,162.28,3500.0,150.9266,150.9917,150.8987,150.908,3500.0
2019-10-16 10:55:00,162.26,162.3,162.11,162.2,4725.0,150.8894,150.9266,150.7499,150.8336,4725.0
2019-10-16 11:00:00,162.17,162.29,162.16,162.26,4958.0,150.8057,150.9173,150.7964,150.8894,4958.0
2019-10-16 11:05:00,162.29,162.34,162.2,162.28,20405.0,150.9173,150.9638,150.8336,150.908,20405.0
2019-10-16 11:10:00,162.28,162.37,162.24,162.37,3920.0,150.908,150.9917,150.8708,150.9917,3920.0
2019-10-16 11:15:00,162.34,162.34,162.15,162.18,16024.0,150.9638,150.9638,150.7871,150.815,16024.0
2019-10-16 11:20:00,162.19,162.22,162.15,162.22,1899.0,150.8243,150.8522,150.7871,150.8522,1899.0
2019-10-16 11:25:00,162.22,162.25,162.02,162.02,3452.0,150.8522,150.8801,150.6662,150.6662,3452.0
2019-10-16 11:30:00,162.05,162.06,161.77,161.85,4125.0,150.6941,150.7034,150.4337,150.5081,4125.0
2019-10-16 11:35:00,161.88,162.07,161.86,162.07,3269.0,150.536,150.7127,150.5174,150.7127,3269.0
2019-10-16 11:40:00,162.07,162.07,161.85,161.95,3970.0,150.7127,150.7127,150.5081,150.6011,3970.0
2019-10-16 11:45:00,161.94,162.08,161.91,162.08,3982.0,150.5918,150.722,150.5639,150.722,3982.0
2019-10-16 11:50:00,162.04,162.11,161.91,161.92,4315.0,150.6848,150.7499,150.5639,150.5732,4315.0
2019-10-16 11:55:00,161.94,161.96,161.77,161.78,3729.0,150.5918,150.6104,150.4337,150.443,3729.0
2019-10-16 12:00:00,161.78,161.95,161.75,161.91,3877.0,150.443,150.6011,150.4151,150.5639,3877.0
2019-10-16 12:05:00,161.93,161.93,161.83,161.83,3571.0,150.5825,150.5825,150.4895,150.4895,3571.0
2019-10-16 12:10:00,161.82,161.84,161.75,161.79,2446.0,150.4802,150.4988,150.4151,150.4523,2446.0
2019-10-16 12:15:00,161.81,161.83,161.74,161.81,2377.0,150.4709,150.4895,150.4058,150.4709,2377.0
2019-10-16 12:20:00,161.82,162.03,161.8,162.03,3523.0,150.4802,150.6755,150.4616,150.6755,3523.0
2019-10-16 12:25:00,162.03,162.05,161.98,161.99,3725.0,150.6755,150.6941,150.629,150.6383,3725.0
2019-10-16 12:30:00,161.96,161.99,161.91,161.93,2293.0,150.6104,150.6383,150.5639,150.5825,2293.0
2019-10-16 12:35:00,161.92,162.04,161.92,161.98,4605.0,150.5732,150.6848,150.5732,150.629,4605.0
2019-10-16 12:40:00,161.95,161.99,161.87,161.96,3785.0,150.6011,150.6383,150.5267,150.6104,3785.0
2019-10-16 12:45:00,161.95,161.95,161.86,161.89,5620.0,150.6011,150.6011,150.5174,150.5453,5620.0
2019-10-16 12:50:00,161.89,162.02,161.88,162.0,2515.0,150.5453,150.6662,150.536,150.6476,2515.0
2019-10-16 12:55:00,162.06,162.07,162.02,162.07,3795.0,150.7034,150.7127,150.6662,150.7127,3795.0
2019-10-16 13:00:00,162.05,162.05,161.97,162.0,9633.0,150.6941,150.6941,150.6197,150.6476,9633.0
2019-10-16 13:05:00,161.99,162.01,161.83,161.84,3606.0,150.6383,150.6569,150.4895,150.4988,3606.0
2019-10-16 13:10:00,161.84,161.89,161.81,161.89,1986.0,150.4988,150.5453,150.4709,150.5453,1986.0
2019-10-16 13:15:00,161.85,161.92,161.85,161.92,2654.0,150.5081,150.5732,150.5081,150.5732,2654.0
2019-10-16 13:20:00,161.95,162.0,161.83,161.86,1803.0,150.6011,150.6476,150.4895,150.5174,1803.0
2019-10-16 13:25:00,161.84,161.94,161.84,161.94,2904.0,150.4988,150.5918,150.4988,150.5918,2904.0
2019-10-16 13:30:00,161.95,162.08,161.9,162.06,4948.0,150.6011,150.722,150.5546,150.7034,4948.0
2019-10-16 13:35:00,162.06,162.07,161.94,161.94,4815.0,150.7034,150.7127,150.5918,150.5918,4815.0
2019-10-16 13:40:00,161.92,162.0,161.86,161.93,13008.0,150.5732,150.6476,150.5174,150.5825,13008.0
2019-10-16 13:45:00,161.8,161.96,161.8,161.93,5207.0,150.4616,150.6104,150.4616,150.5825,5207.0
2019-10-16 13:50:00,161.97,162.0,161.93,161.98,3739.0,150.6197,150.6476,150.5825,150.629,3739.0
2019-10-16 13:55:00,161.96,162.06,161.95,162.03,4111.0,150.6104,150.7034,150.6011,150.6755,4111.0
2019-10-16 14:00:00,162.01,162.18,161.99,162.1,4121.0,150.6569,150.815,150.6383,150.7406,4121.0
2019-10-16 14:05:00,162.09,162.17,162.06,162.07,3397.0,150.7313,150.8057,150.7034,150.7127,3397.0
2019-10-16 14:10:00,162.07,162.12,162.06,162.11,3395.0,150.7127,150.7592,150.7034,150.7499,3395.0
2019-10-16 14:15:00,162.09,162.12,162.03,162.05,3506.0,150.7313,150.7592,150.6755,150.6941,3506.0
2019-10-16 14:20:00,162.05,162.08,162.01,162.05,7493.0,150.6941,150.722,150.6569,150.6941,7493.0
2019-10-16 14:25:00,162.05,162.12,162.0,162.07,8568.0,150.6941,150.7592,150.6476,150.7127,8568.0
2019-10-16 14:30:00,162.07,162.32,162.07,162.32,7381.0,150.7127,150.9452,150.7127,150.9452,7381.0
2019-10-16 14:35:00,162.36,162.43,162.33,162.39,5792.0,150.9824,151.0475,150.9545,151.0103,5792.0
2019-10-16 14:40:00,162.41,162.43,162.38,162.4,5809.0,151.0289,151.0475,151.001,151.0196,5809.0
2019-10-16 14:45:00,162.37,162.39,162.25,162.25,1802.0,150.9917,151.0103,150.8801,150.8801,1802.0
2019-10-16 14:50:00,162.28,162.36,162.28,162.36,5089.0,150.908,150.9824,150.908,150.9824,5089.0
2019-10-16 14:55:00,162.39,162.39,162.32,162.33,5445.0,151.0103,151.0103,150.9452,150.9545,5445.0
2019-10-16 15:00:00,162.33,162.37,162.29,162.29,3656.0,150.9545,150.9917,150.9173,150.9173,3656.0
2019-10-16 15:05:00,162.3,162.33,162.28,162.28,3972.0,150.9266,150.9545,150.908,150.908,3972.0
2019-10-16 15:10:00,162.26,162.28,162.19,162.27,6375.0,150.8894,150.908,150.8243,150.8987,6375.0
2019-10-16 15:15:00,162.26,162.26,162.04,162.1,6908.0,150.8894,150.8894,150.6848,150.7406,6908.0
2019-10-16 15:20:00,162.1,162.15,162.1,162.12,5673.0,150.7406,150.7871,150.7406,150.7592,5673.0
2019-10-16 15:25:00,162.13,162.15,162.04,162.1,5863.0,150.7685,150.7871,150.6848,150.7406,5863.0
2019-10-16 15:30:00,162.11,162.15,162.05,162.08,9358.0,150.7499,150.7871,150.6941,150.722,9358.0
2019-10-16 15:35:00,162.06,162.08,162.01,162.06,10897.0,150.7034,150.722,150.6569,150.7034,10897.0
2019-10-16 15:40:00,162.05,162.32,162.05,162.25,8836.0,150.6941,150.9452,150.6941,150.8801,8836.0
2019-10-16 15:45:00,162.23,162.28,162.19,162.25,13933.0,150.8615,150.908,150.8243,150.8801,13933.0
2019-10-16 15:50:00,162.23,162.43,162.23,162.39,16303.0,150.8615,151.0475,150.8615,151.0103,16303.0
2019-10-16 15:55:00,162.41,162.41,162.12,162.29,60155.0,151.0289,151.0289,150.7592,150.9173,60155.0
2019-10-17 09:30:00,162.55,162.9,162.55,162.9,21051.0,151.1591,151.4845,151.1591,151.4845,21051.0
2019-10-17 09:35:00,162.95,163.13,162.89,163.05,10418.0,151.531,151.6984,151.4752,151.624,10418.0
2019-10-17 09:40:00,163.14,163.15,162.99,163.14,5012.0,151.7077,151.717,151.5682,151.7077,5012.0
2019-10-17 09:45:00,163.08,163.42,163.01,163.1,10742.0,151.6519,151.9681,151.5868,151.6705,10742.0
2019-10-17 09:50:00,163.05,163.28,162.84,163.22,11700.0,151.624,151.8379,151.4288,151.7821,11700.0
2019-10-17 09:55:00,163.34,163.34,163.05,163.16,2300.0,151.8937,151.8937,151.624,151.7263,2300.0
2019-10-17 10:00:00,163.11,163.2,162.83,162.92,6478.0,151.6798,151.7635,151.4195,151.5031,6478.0
2019-10-17 10:05:00,162.92,163.0,162.6,162.69,5387.0,151.5031,151.5775,151.2056,151.2893,5387.0
2019-10-17 10:10:00,162.65,162.85,162.47,162.66,8207.0,151.2521,151.4381,151.0847,151.2614,8207.0
2019-10-17 10:15:00,162.73,162.85,162.6,162.67,4724.0,151.3265,151.4381,151.2056,151.2707,4724.0
2019-10-17 10:20:00,162.65,162.65,162.41,162.46,5246.0,151.2521,151.2521,151.0289,151.0754,5246.0
2019-10-17 10:25:00,162.41,162.55,162.4,162.46,3066.0,151.0289,151.1591,151.0196,151.0754,3066.0
2019-10-17 10:30:00,162.46,162.57,162.4,162.43,7646.0,151.0754,151.1777,151.0196,151.0475,7646.0
2019-10-17 10:35:00,162.34,162.39,162.31,162.33,4796.0,150.9638,151.0103,150.9359,150.9545,4796.0
2019-10-17 10:40:00,162.33,162.34,162.19,162.3,8674.0,150.9545,150.9638,150.8243,150.9266,8674.0
2019-10-17 10:45:00,162.3,162.31,162.09,162.1,4965.0,150.9266,150.9359,150.7313,150.7406,4965.0
2019-10-17 10:50:00,162.15,162.25,162.03,162.25,3617.0,150.7871,150.8801,150.6755,150.8801,3617.0
2019-10-17 10:55:00,162.24,162.44,162.14,162.35,7413.0,150.8708,151.0568,150.7778,150.9731,7413.0
2019-10-17 11:00:00,162.31,162.31,162.09,162.2,9139.0,150.9359,150.9359,150.7313,150.8336,9139.0
2019-10-17 11:05:00,162.19,162.43,162.19,162.37,4763.0,150.8243,151.0475,150.8243,150.9917,4763.0
2019-10-17 11:10:00,162.38,162.5,162.37,162.38,4697.0,151.001,151.1126,150.9917,151.001,4697.0
2019-10-17 11:15:00,162.33,162.44,162.32,162.33,6776.0,150.9545,151.0568,150.9452,150.9545,6776.0
2019-10-17 11:20:00,162.36,162.37,162.19,162.35,4608.0,150.9824,150.9917,150.8243,150.9731,4608.0
2019-10-17 11:25:00,162.34,162.36,162.16,162.17,12948.0,150.9638,150.9824,150.7964,150.8057,12948.0
2019-10-17 11:30:00,162.13,162.25,162.09,162.25,13117.0,150.7685,150.8801,150.7313,150.8801,13117.0
2019-10-17 11:35:00,162.29,162.47,162.25,162.47,5442.0,150.9173,151.0847,150.8801,151.0847,5442.0
2019-10-17 11:40:00,162.44,162.48,162.32,162.39,4658.0,151.0568,151.094,150.9452,151.0103,4658.0
2019-10-17 11:45:00,162.4,162.44,162.3,162.37,12663.0,151.0196,151.0568,150.9266,150.9917,12663.0
2019-10-17 11:50:00,162.37,162.37,162.11,162.21,4466.0,150.9917,150.9917,150.7499,150.8429,4466.0
2019-10-17 11:55:00,162.24,162.38,162.23,162.38,4225.0,150.8708,151.001,150.8615,151.001,4225.0
2019-10-17 12:00:00,162.41,162.41,162.15,162.21,4958.0,151.0289,151.0289,150.7871,150.8429,4958.0
2019-10-17 12:05:00,162.25,162.3,162.17,162.25,4656.0,150.8801,150.9266,150.8057,150.8801,4656.0
2019-10-17 12:10:00,162.24,162.32,162.1,162.16,9135.0,150.8708,150.9452,150.7406,150.7964,9135.0
2019-10-17 12:15:00,162.19,162.23,162.09,162.23,2275.0,150.8243,150.8615,150.7313,150.8615,2275.0
2019-10-17 12:20:00,162.27,162.27,162.09,162.2,9189.0,150.8987,150.8987,150.7313,150.8336,9189.0
2019-10-17 12:25:00,162.22,162.4,162.22,162.4,1362.0,150.8522,151.0196,150.8522,151.0196,1362.0
2019-10-17 12:30:00,162.36,162.49,162.31,162.49,4390.0,150.9824,151.1033,150.9359,151.1033,4390.0
2019-10-17 12:35:00,162.45,162.47,162.43,162.47,3600.0,151.0661,151.0847,151.0475,151.0847,3600.0
2019-10-17 12:40:00,162.44,162.46,162.38,162.38,2100.0,151.0568,151.0754,151.001,151.001,2100.0
2019-10-17 12:45:00,162.39,162.46,162.35,162.41,3111.0,151.0103,151.0754,150.9731,151.0289,3111.0
2019-10-17 12:50:00,162.41,162.45,162.35,162.45,3600.0,151.0289,151.0661,150.9731,151.0661,3600.0
2019-10-17 12:55:00,162.48,162.54,162.44,162.54,4176.0,151.094,151.1498,151.0568,151.1498,4176.0
2019-10-17 13:00:00,162.53,162.7,162.51,162.69,8227.0,151.1405,151.2986,151.1219,151.2893,8227.0
2019-10-17 13:05:00,162.69,162.72,162.53,162.59,7965.0,151.2893,151.3172,151.1405,151.1963,7965.0
2019-10-17 13:10:00,162.58,162.73,162.58,162.72,5146.0,151.187,151.3265,151.187,151.3172,5146.0
2019-10-17 13:15:00,162.74,162.99,162.74,162.91,5522.0,151.3358,151.5682,151.3358,151.4938,5522.0
2019-10-17 13:20:00,162.93,163.0,162.87,162.93,4738.0,151.5124,151.5775,151.4566,151.5124,4738.0
2019-10-17 13:25:00,162.95,163.07,162.91,163.02,3538.0,151.531,151.6426,151.4938,151.5961,3538.0
2019-10-17 13:30:00,163.04,163.09,162.95,162.96,2590.0,151.6147,151.6612,151.531,151.5403,2590.0
2019-10-17 13:35:00,162.96,162.99,162.89,162.93,4941.0,151.5403,151.5682,151.4752,151.5124,4941.0
2019-10-17 13:40:00,162.92,163.08,162.88,163.08,5398.0,151.5031,151.6519,151.4659,151.6519,5398.0
2019-10-17 13:45:00,163.07,163.08,162.99,163.05,4949.0,151.6426,151.6519,151.5682,151.624,4949.0
2019-10-17 13:50:00,163.05,163.16,162.99,163.14,6556.0,151.624,151.7263,151.5682,151.7077,6556.0
2019-10-17 13:55:00,163.15,163.18,163.1,163.16,5508.0,151.717,151.7449,151.6705,151.7263,5508.0
2019-10-17 14:00:00,163.15,163.15,162.98,163.0,8967.0,151.717,151.717,151.5589,151.5775,8967.0
2019-10-17 14:05:00,162.99,162.99,162.87,162.93,43205.0,151.5682,151.5682,151.4566,151.5124,43205.0
2019-10-17 14:10:00,162.94,163.0,162.89,162.93,9627.0,151.5217,151.5775,151.4752,151.5124,9627.0
2019-10-17 14:15:00,162.89,162.93,162.89,162.92,2500.0,151.4752,151.5124,151.4752,151.5031,2500.0
2019-10-17 14:20:00,162.9,162.9,162.75,162.82,5794.0,151.4845,151.4845,151.3451,151.4102,5794.0
2019-10-17 14:25:00,162.83,162.93,162.82,162.87,4550.0,151.4195,151.5124,151.4102,151.4566,4550.0
2019-10-17 14:30:00,162.86,162.89,162.75,162.75,11940.0,151.4474,151.4752,151.3451,151.3451,11940.0
2019-10-17 14:35:00,162.76,162.76,162.62,162.65,14582.0,151.3544,151.3544,151.2242,151.2521,14582.0
2019-10-17 14:40:00,162.67,162.7,162.59,162.66,5406.0,151.2707,151.2986,151.1963,151.2614,5406.0
2019-10-17 14:45:00,162.64,162.83,162.63,162.81,5068.0,151.2428,151.4195,151.2335,151.4009,5068.0
2019-10-17 14:50:00,162.81,162.86,162.67,162.74,10793.0,151.4009,151.4474,151.2707,151.3358,10793.0
2019-10-17 14:55:00,162.73,162.76,162.66,162.74,9951.0,151.3265,151.3544,151.2614,151.3358,9951.0
2019-10-17 15:00:00,162.71,162.75,162.67,162.73,6767.0,151.3079,151.3451,151.2707,151.3265,6767.0
2019-10-17 15:05:00,162.73,162.75,162.69,162.69,8308.0,151.3265,151.3451,151.2893,151.2893,8308.0
2019-10-17 15:10:00,162.69,162.75,162.69,162.71,8643.0,151.2893,151.3451,151.2893,151.3079,8643.0
2019-10-17 15:15:00,162.71,162.72,162.62,162.66,6681.0,151.3079,151.3172,151.2242,151.2614,6681.0
2019-10-17 15:20:00,162.71,162.75,162.68,162.74,11449.0,151.3079,151.3451,151.28,151.3358,11449.0
2019-10-17 15:25:00,162.74,162.87,162.72,162.87,25447.0,151.3358,151.4566,151.3172,151.4566,25447.0
2019-10-17 15:30:00,162.87,162.99,162.77,162.81,19930.0,151.4566,151.5682,151.3637,151.4009,19930.0
2019-10-17 15:35:00,162.8,162.87,162.8,162.84,19825.0,151.3916,151.4566,151.3916,151.4288,19825.0
2019-10-17 15:40:00,162.85,162.86,162.79,162.79,15370.0,151.4381,151.4474,151.3823,151.3823,15370.0
2019-10-17 15:45:00,162.8,162.9,162.74,162.74,14400.0,151.3916,151.4845,151.3358,151.3358,14400.0
2019-10-17 15:50:00,162.74,162.83,162.67,162.75,28337.0,151.3358,151.4195,151.2707,151.3451,28337.0
2019-10-17 15:55:00,162.73,162.92,162.61,162.91,103238.0,151.3265,151.5031,151.2149,151.4938,103238.0
2019-10-18 09:30:00,163.12,163.12,162.34,162.84,122719.0,151.6891,151.6891,150.9638,151.4288,122719.0
2019-10-18 09:35:00,162.72,163.15,162.63,163.03,7876.0,151.3172,151.717,151.2335,151.6054,7876.0
2019-10-18 09:40:00,163.16,163.23,162.89,163.08,7055.0,151.7263,151.7914,151.4752,151.6519,7055.0
2019-10-18 09:45:00,163.14,163.22,162.93,163.14,18412.0,151.7077,151.7821,151.5124,151.7077,18412.0
2019-10-18 09:50:00,163.14,163.53,163.04,163.47,9046.0,151.7077,152.0704,151.6147,152.0146,9046.0
2019-10-18 09:55:00,163.48,163.72,163.32,163.72,26322.0,152.0239,152.2471,151.8751,152.2471,26322.0
2019-10-18 10:00:00,163.63,163.64,163.02,163.06,9047.0,152.1634,152.1727,151.5961,151.6333,9047.0
2019-10-18 10:05:00,163.0,163.12,162.9,163.12,4110.0,151.5775,151.6891,151.4845,151.6891,4110.0
2019-10-18 10:10:00,163.17,163.43,163.15,163.31,5556.0,151.7356,151.9774,151.717,151.8658,5556.0
2019-10-18 10:15:00,163.38,163.59,163.38,163.5,4840.0,151.9309,152.1262,151.9309,152.0425,4840.0
2019-10-18 10:20:00,163.52,163.56,163.36,163.38,5238.0,152.0611,152.0983,151.9123,151.9309,5238.0
2019-10-18 10:25:00,163.44,163.52,163.33,163.52,3422.0,151.9867,152.0611,151.8844,152.0611,3422.0
2019-10-18 10:30:00,163.5,163.53,163.29,163.29,3855.0,152.0425,152.0704,151.8472,151.8472,3855.0
2019-10-18 10:35:00,163.31,163.44,163.18,163.44,10539.0,151.8658,151.9867,151.7449,151.9867,10539.0
2019-10-18 10:40:00,163.42,163.55,163.19,163.37,9592.0,151.9681,152.089,151.7542,151.9216,9592.0
2019-10-18 10:45:00,163.32,163.54,163.3,163.53,5034.0,151.8751,152.0797,151.8565,152.0704,5034.0
2019-10-18 10:50:00,163.58,163.69,163.58,163.62,5247.0,152.1169,152.2192,152.1169,152.1541,5247.0
2019-10-18 10:55:00,163.57,163.67,163.53,163.59,8421.0,152.1076,152.2006,152.0704,152.1262,8421.0
2019-10-18 11:00:00,163.61,163.93,163.56,163.93,17987.0,152.1448,152.4424,152.0983,152.4424,17987.0
2019-10-18 11:05:00,163.87,164.97,163.85,164.39,119779.0,152.3866,153.4095,152.368,152.8701,119779.0
2019-10-18 11:10:00,164.41,164.72,164.35,164.69,16032.0,152.8887,153.177,152.8329,153.1491,16032.0
2019-10-18 11:15:00,164.67,164.74,164.41,164.43,8351.0,153.1305,153.1956,152.8887,152.9073,8351.0
2019-10-18 11:20:00,164.4,164.43,164.27,164.38,4450.0,152.8794,152.9073,152.7585,152.8608,4450.0
2019-10-18 11:25:00,164.32,164.45,164.25,164.37,5134.0,152.805,152.9259,152.7399,152.8515,5134.0
2019-10-18 11:30:00,164.4,164.52,164.18,164.22,15984.0,152.8794,152.991,152.6748,152.712,15984.0
2019-10-18 11:35:00,164.2,164.25,164.09,164.14,9409.0,152.6934,152.7399,152.5912,152.6377,9409.0
2019-10-18 11:40:00,164.17,164.17,164.06,164.11,7101.0,152.6656,152.6656,152.5633,152.6098,7101.0
2019-10-18 11:45:00,164.13,164.14,164.02,164.1,6525.0,152.6284,152.6377,152.5261,152.6005,6525.0
2019-10-18 11:50:00,164.1,164.13,163.94,163.99,9305.0,152.6005,152.6284,152.4517,152.4982,9305.0
2019-10-18 11:55:00,163.97,164.0,163.81,163.81,7209.0,152.4796,152.5075,152.3308,152.3308,7209.0
2019-10-18 12:00:00,163.75,163.93,163.75,163.87,11479.0,152.275,152.4424,152.275,152.3866,11479.0
2019-10-18 12:05:00,163.92,164.0,163.87,163.97,3147.0,152.4331,152.5075,152.3866,152.4796,3147.0
2019-10-18 12:10:00,164.0,164.05,163.95,163.97,3236.0,152.5075,152.554,152.461,152.4796,3236.0
2019-10-18 12:15:00,163.95,163.95,163.78,163.78,3171.0,152.461,152.461,152.3029,152.3029,3171.0
2019-10-18 12:20:00,163.76,163.78,163.58,163.74,7509.0,152.2843,152.3029,152.1169,152.2657,7509.0
2019-10-18 12:25:00,163.7,163.83,163.68,163.8,4792.0,152.2285,152.3494,152.2099,152.3215,4792.0
2019-10-18 12:30:00,163.78,164.07,163.71,164.07,17720.0,152.3029,152.5726,152.2378,152.5726,17720.0
2019-10-18 12:35:00,164.11,164.19,164.05,164.05,10764.0,152.6098,152.6841,152.554,152.554,10764.0
2019-10-18 12:40:00,163.99,164.03,163.86,163.98,3050.0,152.4982,152.5354,152.3773,152.4889,3050.0
2019-10-18 12:45:00,163.98,164.0,163.9,163.9,2069.0,152.4889,152.5075,152.4145,152.4145,2069.0
2019-10-18 12:50:00,163.94,164.06,163.89,163.9,6245.0,152.4517,152.5633,152.4052,152.4145,6245.0
2019-10-18 12:55:00,163.93,164.09,163.87,164.02,3026.0,152.4424,152.5912,152.3866,152.5261,3026.0
2019-10-18 13:00:00,164.0,164.06,163.89,163.91,5775.0,152.5075,152.5633,152.4052,152.4238,5775.0
2019-10-18 13:05:00,163.94,164.01,163.92,164.01,1300.0,152.4517,152.5168,152.4331,152.5168,1300.0
2019-10-18 13:10:00,164.03,164.12,164.02,164.1,2350.0,152.5354,152.6191,152.5261,152.6005,2350.0
2019-10-18 13:15:00,164.14,164.22,164.1,164.1,6639.0,152.6377,152.712,152.6005,152.6005,6639.0
2019-10-18 13:20:00,164.12,164.29,164.07,164.27,9075.0,152.6191,152.7771,152.5726,152.7585,9075.0
2019-10-18 13:25:00,164.27,164.27,164.16,164.22,2767.0,152.7585,152.7585,152.6563,152.712,2767.0
2019-10-18 13:30:00,164.2,164.23,164.13,164.16,7477.0,152.6934,152.7213,152.6284,152.6563,7477.0
2019-10-18 13:35:00,164.16,164.24,164.14,164.22,2041.0,152.6563,152.7306,152.6377,152.712,2041.0
2019-10-18 13:40:00,164.24,164.42,164.24,164.42,5886.0,152.7306,152.898,152.7306,152.898,5886.0
2019-10-18 13:45:00,164.42,164.55,164.41,164.5,4789.0,152.898,153.0189,152.8887,152.9724,4789.0
2019-10-18 13:50:00,164.51,164.52,164.43,164.48,3640.0,152.9817,152.991,152.9073,152.9538,3640.0
2019-10-18 13:55:00,164.52,164.52,164.39,164.39,2535.0,152.991,152.991,152.8701,152.8701,2535.0
2019-10-18 14:00:00,164.4,164.43,164.32,164.33,4614.0,152.8794,152.9073,152.805,152.8143,4614.0
2019-10-18 14:05:00,164.37,164.54,164.37,164.42,10763.0,152.8515,153.0096,152.8515,152.898,10763.0
2019-10-18 14:10:00,164.45,164.56,164.36,164.45,7092.0,152.9259,153.0282,152.8422,152.9259,7092.0
2019-10-18 14:15:00,164.42,164.56,164.4,164.56,5971.0,152.898,153.0282,152.8794,153.0282,5971.0
2019-10-18 14:20:00,164.56,164.64,164.55,164.56,6371.0,153.0282,153.1026,153.0189,153.0282,6371.0
2019-10-18 14:25:00,164.56,164.71,164.49,164.69,6875.0,153.0282,153.1677,152.9631,153.1491,6875.0
2019-10-18 14:30:00,164.68,164.72,164.63,164.64,4573.0,153.1398,153.177,153.0933,153.1026,4573.0
2019-10-18 14:35:00,164.62,164.66,164.49,164.5,5798.0,153.084,153.1212,152.9631,152.9724,5798.0
2019-10-18 14:40:00,164.51,164.51,164.44,164.46,4063.0,152.9817,152.9817,152.9166,152.9352,4063.0
2019-10-18 14:45:00,164.45,164.53,164.42,164.5,3700.0,152.9259,153.0003,152.898,152.9724,3700.0
2019-10-18 14:50:00,164.5,164.57,164.48,164.55,8160.0,152.9724,153.0375,152.9538,153.0189,8160.0
2019-10-18 14:55:00,164.54,164.63,164.53,164.62,8629.0,153.0096,153.0933,153.0003,153.084,8629.0
2019-10-18 15:00:00,164.62,164.72,164.6,164.72,6600.0,153.084,153.177,153.0654,153.177,6600.0
2019-10-18 15:05:00,164.7,164.77,164.66,164.68,9567.0,153.1584,153.2235,153.1212,153.1398,9567.0
2019-10-18 15:10:00,164.67,164.73,164.64,164.69,7185.0,153.1305,153.1863,153.1026,153.1491,7185.0
2019-10-18 15:15:00,164.69,164.74,164.64,164.66,7910.0,153.1491,153.1956,153.1026,153.1212,7910.0
2019-10-18 15:20:00,164.64,164.81,164.63,164.7,15764.0,153.1026,153.2607,153.0933,153.1584,15764.0
2019-10-18 15:25:00,164.68,164.76,164.5,164.51,15804.0,153.1398,153.2142,152.9724,152.9817,15804.0
2019-10-18 15:30:00,164.5,164.51,164.26,164.31,18117.0,152.9724,152.9817,152.7492,152.7957,18117.0
2019-10-18 15:35:00,164.33,164.86,164.33,164.72,36255.0,152.8143,153.3072,152.8143,153.177,36255.0
2019-10-18 15:40:00,164.71,164.72,164.58,164.67,16954.0,153.1677,153.177,153.0468,153.1305,16954.0
2019-10-18 15:45:00,164.64,164.74,164.58,164.72,27194.0,153.1026,153.1956,153.0468,153.177,27194.0
2019-10-18 15:50:00,164.74,164.86,164.72,164.84,38361.0,153.1956,153.3072,153.177,153.2886,38361.0
2019-10-18 15:55:00,164.82,164.82,164.49,164.53,119155.0,153.27,153.27,152.9631,153.0003,119155.0
2019-10-21 09:30:00,164.97,165.47,164.75,165.12,29314.0,153.4095,153.8745,153.2049,153.549,29314.0
2019-10-21 09:35:00,165.22,165.22,164.39,164.5,14687.0,153.642,153.642,152.8701,152.9724,14687.0
2019-10-21 09:40:00,164.52,164.57,163.85,164.08,15247.0,152.991,153.0375,152.368,152.5819,15247.0
2019-10-21 09:45:00,164.08,164.48,163.99,164.3,13308.0,152.5819,152.9538,152.4982,152.7864,13308.0
2019-10-21 09:50:00,164.31,164.34,164.0,164.19,8586.0,152.7957,152.8236,152.5075,152.6841,8586.0
2019-10-21 09:55:00,164.18,164.32,163.79,163.8,17448.0,152.6748,152.805,152.3122,152.3215,17448.0
2019-10-21 10:00:00,163.77,164.28,163.77,164.26,6584.0,152.2936,152.7678,152.2936,152.7492,6584.0
2019-10-21 10:05:00,164.37,164.48,164.16,164.34,14888.0,152.8515,152.9538,152.6563,152.8236,14888.0
2019-10-21 10:10:00,164.31,164.32,164.08,164.15,5018.0,152.7957,152.805,152.5819,152.647,5018.0
2019-10-21 10:15:00,164.16,164.18,163.97,164.03,8912.0,152.6563,152.6748,152.4796,152.5354,8912.0
2019-10-21 10:20:00,164.02,164.16,163.93,164.09,4600.0,152.5261,152.6563,152.4424,152.5912,4600.0
2019-10-21 10:25:00,164.09,164.19,164.01,164.14,14718.0,152.5912,152.6841,152.5168,152.6377,14718.0
2019-10-21 10:30:00,164.11,164.17,163.92,164.17,10990.0,152.6098,152.6656,152.4331,152.6656,10990.0
2019-10-21 10:35:00,164.17,164.34,164.17,164.34,6857.0,152.6656,152.8236,152.6656,152.8236,6857.0
2019-10-21 10:40:00,164.34,164.65,164.34,164.55,13115.0,152.8236,153.1119,152.8236,153.0189,13115.0
2019-10-21 10:45:00,164.53,164.62,164.42,164.44,10945.0,153.0003,153.084,152.898,152.9166,10945.0
2019-10-21 10:50:00,164.44,164.49,164.38,164.49,12853.0,152.9166,152.9631,152.8608,152.9631,12853.0
2019-10-21 10:55:00,164.45,164.49,164.32,164.36,24440.0,152.9259,152.9631,152.805,152.8422,24440.0
2019-10-21 11:00:00,164.36,164.44,164.22,164.29,32901.0,152.8422,152.9166,152.712,152.7771,32901.0
2019-10-21 11:05:00,164.27,164.3,164.21,164.29,9356.0,152.7585,152.7864,152.7027,152.7771,9356.0
2019-10-21 11:10:00,164.3,164.32,164.17,164.17,7968.0,152.7864,152.805,152.6656,152.6656,7968.0
2019-10-21 11:15:00,164.15,164.36,164.15,164.34,10958.0,152.647,152.8422,152.647,152.8236,10958.0
2019-10-21 11:20:00,164.37,164.56,164.37,164.41,4815.0,152.8515,153.0282,152.8515,152.8887,4815.0
2019-10-21 11:25:00,164.43,164.55,164.41,164.47,8403.0,152.9073,153.0189,152.8887,152.9445,8403.0
2019-10-21 11:30:00,164.5,164.54,164.2,164.22,9969.0,152.9724,153.0096,152.6934,152.712,9969.0
2019-10-21 11:35:00,164.23,164.25,164.03,164.07,7751.0,152.7213,152.7399,152.5354,152.5726,7751.0
2019-10-21 11:40:00,164.11,164.21,164.03,164.06,3971.0,152.6098,152.7027,152.5354,152.5633,3971.0
2019-10-21 11:45:00,164.04,164.15,164.04,164.09,4250.0,152.5447,152.647,152.5447,152.5912,4250.0
2019-10-21 11:50:00,164.07,164.08,164.01,164.08,4854.0,152.5726,152.5819,152.5168,152.5819,4854.0
2019-10-21 11:55:00,164.06,164.2,164.05,164.08,3600.0,152.5633,152.6934,152.554,152.5819,3600.0
2019-10-21 12:00:00,164.09,164.27,164.04,164.24,10601.0,152.5912,152.7585,152.5447,152.7306,10601.0
2019-10-21 12:05:00,164.23,164.49,164.23,164.41,9652.0,152.7213,152.9631,152.7213,152.8887,9652.0
2019-10-21 12:10:00,164.44,164.49,164.38,164.44,3678.0,152.9166,152.9631,152.8608,152.9166,3678.0
2019-10-21 12:15:00,164.47,164.47,164.34,164.35,5361.0,152.9445,152.9445,152.8236,152.8329,5361.0
2019-10-21 12:20:00,164.35,164.42,164.33,164.4,3815.0,152.8329,152.898,152.8143,152.8794,3815.0
2019-10-21 12:25:00,164.43,164.48,164.41,164.45,6053.0,152.9073,152.9538,152.8887,152.9259,6053.0
2019-10-21 12:30:00,164.44,164.48,164.31,164.35,3202.0,152.9166,152.9538,152.7957,152.8329,3202.0
2019-10-21 12:35:00,164.33,164.33,164.22,164.22,2320.0,152.8143,152.8143,152.712,152.712,2320.0
2019-10-21 12:40:00,164.22,164.33,164.2,164.2,5301.0,152.712,152.8143,152.6934,152.6934,5301.0
2019-10-21 12:45:00,164.2,164.24,164.1,164.22,6195.0,152.6934,152.7306,152.6005,152.712,6195.0
2019-10-21 12:50:00,164.26,164.32,164.24,164.3,4287.0,152.7492,152.805,152.7306,152.7864,4287.0
2019-10-21 12:55:00,164.34,164.34,164.18,164.18,2100.0,152.8236,152.8236,152.6748,152.6748,2100.0
2019-10-21 13:00:00,164.14,164.22,164.13,164.14,8380.0,152.6377,152.712,152.6284,152.6377,8380.0
2019-10-21 13:05:00,164.12,164.12,163.87,163.95,24499.0,152.6191,152.6191,152.3866,152.461,24499.0
2019-10-21 13:10:00,163.96,164.13,163.96,164.13,3407.0,152.4703,152.6284,152.4703,152.6284,3407.0
2019-10-21 13:15:00,164.13,164.17,164.04,164.06,4907.0,152.6284,152.6656,152.5447,152.5633,4907.0
2019-10-21 13:20:00,164.06,164.07,163.95,163.96,6012.0,152.5633,152.5726,152.461,152.4703,6012.0
2019-10-21 13:25:00,163.94,164.07,163.91,164.07,4560.0,152.4517,152.5726,152.4238,152.5726,4560.0
2019-10-21 13:30:00,164.07,164.18,164.04,164.05,43391.0,152.5726,152.6748,152.5447,152.554,43391.0
2019-10-21 13:35:00,164.08,164.08,163.72,163.72,5443.0,152.5819,152.5819,152.2471,152.2471,5443.0
2019-10-21 13:40:00,163.72,163.73,163.51,163.67,6321.0,152.2471,152.2564,152.0518,152.2006,6321.0
2019-10-21 13:45:00,163.71,163.72,163.59,163.62,4336.0,152.2378,152.2471,152.1262,152.1541,4336.0
2019-10-21 13:50:00,163.65,163.65,163.45,163.47,5528.0,152.182,152.182,151.996,152.0146,5528.0
2019-10-21 13:55:00,163.46,163.53,163.43,163.44,3474.0,152.0053,152.0704,151.9774,151.9867,3474.0
2019-10-21 14:00:00,163.48,163.66,163.48,163.66,3994.0,152.0239,152.1913,152.0239,152.1913,3994.0
2019-10-21 14:05:00,163.66,163.89,163.66,163.87,5808.0,152.1913,152.4052,152.1913,152.3866,5808.0
2019-10-21 14:10:00,163.88,164.04,163.85,164.04,5076.0,152.3959,152.5447,152.368,152.5447,5076.0
2019-10-21 14:15:00,164.04,164.05,163.97,163.98,6335.0,152.5447,152.554,152.4796,152.4889,6335.0
2019-10-21 14:20:00,163.98,164.03,163.97,164.02,4595.0,152.4889,152.5354,152.4796,152.5261,4595.0
2019-10-21 14:25:00,164.05,164.14,164.05,164.14,6077.0,152.554,152.6377,152.554,152.6377,6077.0
2019-10-21 14:30:00,164.17,164.2,164.14,164.16,7657.0,152.6656,152.6934,152.6377,152.6563,7657.0
2019-10-21 14:35:00,164.16,164.22,164.12,164.2,3967.0,152.6563,152.712,152.6191,152.6934,3967.0
2019-10-21 14:40:00,164.19,164.3,164.19,164.29,3604.0,152.6841,152.7864,152.6841,152.7771,3604.0
2019-10-21 14:45:00,164.29,164.37,164.23,164.37,8127.0,152.7771,152.8515,152.7213,152.8515,8127.0
2019-10-21 14:50:00,164.38,164.52,164.34,164.47,6122.0,152.8608,152.991,152.8236,152.9445,6122.0
2019-10-21 14:55:00,164.48,164.55,164.44,164.54,10109.0,152.9538,153.0189,152.9166,153.0096,10109.0
2019-10-21 15:00:00,164.54,164.61,164.48,164.56,9291.0,153.0096,153.0747,152.9538,153.0282,9291.0
2019-10-21 15:05:00,164.56,164.56,164.46,164.51,9205.0,153.0282,153.0282,152.9352,152.9817,9205.0
2019-10-21 15:10:00,164.49,164.7,164.49,164.67,8605.0,152.9631,153.1584,152.9631,153.1305,8605.0
2019-10-21 15:15:00,164.64,164.69,164.63,164.65,10460.0,153.1026,153.1491,153.0933,153.1119,10460.0
2019-10-21 15:20:00,164.66,164.66,164.31,164.35,17998.0,153.1212,153.1212,152.7957,152.8329,17998.0
2019-10-21 15:25:00,164.35,164.46,164.35,164.46,15354.0,152.8329,152.9352,152.8329,152.9352,15354.0
2019-10-21 15:30:00,164.45,164.57,164.44,164.54,16706.0,152.9259,153.0375,152.9166,153.0096,16706.0
2019-10-21 15:35:00,164.54,164.54,164.4,164.44,11549.0,153.0096,153.0096,152.8794,152.9166,11549.0
2019-10-21 15:40:00,164.44,164.57,164.44,164.51,17000.0,152.9166,153.0375,152.9166,152.9817,17000.0
2019-10-21 15:45:00,164.51,164.59,164.49,164.57,20883.0,152.9817,153.0561,152.9631,153.0375,20883.0
2019-10-21 15:50:00,164.59,164.64,164.42,164.45,32395.0,153.0561,153.1026,152.898,152.9259,32395.0
2019-10-21 15:55:00,164.45,164.46,164.24,164.4,66838.0,152.9259,152.9352,152.7306,152.8794,66838.0
2019-10-22 09:30:00,164.51,164.99,164.39,164.87,10207.0,152.9817,153.4281,152.8701,153.3165,10207.0
2019-10-22 09:35:00,164.87,165.55,164.72,165.11,13144.0,153.3165,153.9488,153.177,153.5397,13144.0
2019-10-22 09:40:00,165.16,165.54,164.99,165.43,7272.0,153.5862,153.9395,153.4281,153.8373,7272.0
2019-10-22 09:45:00,165.51,165.61,165.23,165.39,7317.0,153.9116,154.0046,153.6513,153.8001,7317.0
2019-10-22 09:50:00,165.35,165.55,165.16,165.18,36518.0,153.7629,153.9488,153.5862,153.6048,36518.0
2019-10-22 09:55:00,165.12,165.31,164.79,165.12,5435.0,153.549,153.7257,153.2421,153.549,5435.0
2019-10-22 10:00:00,165.1,165.11,164.63,164.71,3532.0,153.5304,153.5397,153.0933,153.1677,3532.0
2019-10-22 10:05:00,164.8,164.96,164.75,164.83,4938.0,153.2514,153.4002,153.2049,153.2793,4938.0
2019-10-22 10:10:00,164.83,164.96,164.7,164.93,6816.0,153.2793,153.4002,153.1584,153.3723,6816.0
2019-10-22 10:15:00,164.94,165.0,164.81,164.95,3951.0,153.3816,153.4374,153.2607,153.3909,3951.0
2019-10-22 10:20:00,164.97,165.32,164.97,165.14,16170.0,153.4095,153.735,153.4095,153.5676,16170.0
2019-10-22 10:25:00,165.15,165.2,164.86,164.86,18732.0,153.5769,153.6234,153.3072,153.3072,18732.0
2019-10-22 10:30:00,164.8,164.92,164.66,164.77,9505.0,153.2514,153.363,153.1212,153.2235,9505.0
2019-10-22 10:35:00,164.77,165.12,164.77,165.09,4795.0,153.2235,153.549,153.2235,153.5211,4795.0
2019-10-22 10:40:00,165.16,165.26,165.07,165.26,8489.0,153.5862,153.6792,153.5025,153.6792,8489.0
2019-10-22 10:45:00,165.21,165.33,165.12,165.19,6136.0,153.6327,153.7443,153.549,153.6141,6136.0
2019-10-22 10:50:00,165.21,165.85,165.21,165.76,25405.0,153.6327,154.2278,153.6327,154.1441,25405.0
2019-10-22 10:55:00,165.79,165.91,165.59,165.59,18316.0,154.172,154.2836,153.986,153.986,18316.0
2019-10-22 11:00:00,165.57,165.65,165.52,165.63,6154.0,153.9674,154.0418,153.9209,154.0232,6154.0
2019-10-22 11:05:00,165.6,165.93,165.55,165.93,4857.0,153.9953,154.3022,153.9488,154.3022,4857.0
2019-10-22 11:10:00,165.96,165.96,165.73,165.89,9174.0,154.3301,154.3301,154.1162,154.265,9174.0
2019-10-22 11:15:00,165.83,165.83,165.66,165.75,7127.0,154.2092,154.2092,154.0511,154.1348,7127.0
2019-10-22 11:20:00,165.75,166.29,165.7,166.29,9721.0,154.1348,154.637,154.0883,154.637,9721.0
2019-10-22 11:25:00,166.27,166.33,166.09,166.13,10090.0,154.6184,154.6742,154.451,154.4882,10090.0
2019-10-22 11:30:00,166.06,166.08,165.89,166.08,7128.0,154.4231,154.4417,154.265,154.4417,7128.0
2019-10-22 11:35:00,166.14,166.2,166.09,166.09,6692.0,154.4975,154.5533,154.451,154.451,6692.0
2019-10-22 11:40:00,166.08,166.47,165.98,166.39,20558.0,154.4417,154.8044,154.3487,154.73,20558.0
2019-10-22 11:45:00,166.39,166.39,166.09,166.2,4420.0,154.73,154.73,154.451,154.5533,4420.0
2019-10-22 11:50:00,166.18,166.25,166.14,166.25,7795.0,154.5347,154.5998,154.4975,154.5998,7795.0
2019-10-22 11:55:00,166.21,166.23,165.94,165.94,5601.0,154.5626,154.5812,154.3115,154.3115,5601.0
2019-10-22 12:00:00,165.95,166.19,165.95,166.16,5782.0,154.3208,154.544,154.3208,154.5161,5782.0
2019-10-22 12:05:00,166.09,166.22,166.09,166.13,4018.0,154.451,154.5719,154.451,154.4882,4018.0
2019-10-22 12:10:00,166.17,166.19,166.07,166.15,2585.0,154.5254,154.544,154.4324,154.5068,2585.0
2019-10-22 12:15:00,166.15,166.23,166.05,166.19,6581.0,154.5068,154.5812,154.4138,154.544,6581.0
2019-10-22 12:20:00,166.15,166.15,165.87,165.93,2660.0,154.5068,154.5068,154.2464,154.3022,2660.0
2019-10-22 12:25:00,166.0,166.09,165.97,166.09,4602.0,154.3673,154.451,154.3394,154.451,4602.0
2019-10-22 12:30:00,166.09,166.1,165.74,165.74,7562.0,154.451,154.4603,154.1255,154.1255,7562.0
2019-10-22 12:35:00,165.78,165.83,165.71,165.74,6842.0,154.1627,154.2092,154.0976,154.1255,6842.0
2019-10-22 12:40:00,165.7,165.81,165.67,165.77,5490.0,154.0883,154.1906,154.0604,154.1534,5490.0
2019-10-22 12:45:00,165.77,165.83,165.74,165.77,10325.0,154.1534,154.2092,154.1255,154.1534,10325.0
2019-10-22 12:50:00,165.78,165.8,165.69,165.73,9090.0,154.1627,154.1813,154.079,154.1162,9090.0
2019-10-22 12:55:00,165.75,165.88,165.73,165.85,7656.0,154.1348,154.2557,154.1162,154.2278,7656.0
2019-10-22 13:00:00,165.86,166.0,165.86,165.97,4356.0,154.2371,154.3673,154.2371,154.3394,4356.0
2019-10-22 13:05:00,165.97,165.99,165.93,165.94,3384.0,154.3394,154.358,154.3022,154.3115,3384.0
2019-10-22 13:10:00,165.95,166.0,165.92,165.96,5246.0,154.3208,154.3673,154.2929,154.3301,5246.0
2019-10-22 13:15:00,165.96,165.97,165.65,165.68,3222.0,154.3301,154.3394,154.0418,154.0697,3222.0
2019-10-22 13:20:00,165.69,165.76,165.64,165.72,5103.0,154.079,154.1441,154.0325,154.1069,5103.0
2019-10-22 13:25:00,165.69,165.72,165.54,165.55,2823.0,154.079,154.1069,153.9395,153.9488,2823.0
2019-10-22 13:30:00,165.54,165.78,165.53,165.75,6867.0,153.9395,154.1627,153.9302,154.1348,6867.0
2019-10-22 13:35:00,165.75,165.83,165.71,165.81,5412.0,154.1348,154.2092,154.0976,154.1906,5412.0
2019-10-22 13:40:00,165.83,165.88,165.8,165.8,3710.0,154.2092,154.2557,154.1813,154.1813,3710.0
2019-10-22 13:45:00,165.77,165.84,165.65,165.7,11962.0,154.1534,154.2185,154.0418,154.0883,11962.0
2019-10-22 13:50:00,165.68,165.7,165.45,165.53,4603.0,154.0697,154.0883,153.8559,153.9302,4603.0
2019-10-22 13:55:00,165.52,165.63,165.48,165.6,6076.0,153.9209,154.0232,153.8838,153.9953,6076.0
2019-10-22 14:00:00,165.61,165.62,165.54,165.61,5501.0,154.0046,154.0139,153.9395,154.0046,5501.0
2019-10-22 14:05:00,165.64,165.76,165.64,165.76,8114.0,154.0325,154.1441,154.0325,154.1441,8114.0
2019-10-22 14:10:00,165.75,165.82,165.71,165.8,6468.0,154.1348,154.1999,154.0976,154.1813,6468.0
2019-10-22 14:15:00,165.8,165.88,165.64,165.64,11000.0,154.1813,154.2557,154.0325,154.0325,11000.0
2019-10-22 14:20:00,165.69,165.9,165.69,165.86,9932.0,154.079,154.2743,154.079,154.2371,9932.0
2019-10-22 14:25:00,165.85,165.91,165.79,165.88,9810.0,154.2278,154.2836,154.172,154.2557,9810.0
2019-10-22 14:30:00,165.89,165.89,165.62,165.74,10733.0,154.265,154.265,154.0139,154.1255,10733.0
2019-10-22 14:35:00,165.72,165.84,165.67,165.81,7745.0,154.1069,154.2185,154.0604,154.1906,7745.0
2019-10-22 14:40:00,165.77,165.77,165.62,165.71,7424.0,154.1534,154.1534,154.0139,154.0976,7424.0
2019-10-22 14:45:00,165.7,165.7,165.5,165.57,8752.0,154.0883,154.0883,153.9023,153.9674,8752.0
2019-10-22 14:50:00,165.59,165.65,165.46,165.57,8413.0,153.986,154.0418,153.8652,153.9674,8413.0
2019-10-22 14:55:00,165.54,165.76,165.53,165.69,10689.0,153.9395,154.1441,153.9302,154.079,10689.0
2019-10-22 15:00:00,165.7,165.74,165.57,165.67,12680.0,154.0883,154.1255,153.9674,154.0604,12680.0
2019-10-22 15:05:00,165.65,165.77,165.61,165.76,6684.0,154.0418,154.1534,154.0046,154.1441,6684.0
2019-10-22 15:10:00,165.77,165.81,165.63,165.72,7574.0,154.1534,154.1906,154.0232,154.1069,7574.0
2019-10-22 15:15:00,165.73,165.84,165.67,165.84,7078.0,154.1162,154.2185,154.0604,154.2185,7078.0
2019-10-22 15:20:00,165.84,165.98,165.77,165.96,9478.0,154.2185,154.3487,154.1534,154.3301,9478.0
2019-10-22 15:25:00,165.97,166.11,165.94,166.09,15825.0,154.3394,154.4696,154.3115,154.451,15825.0
2019-10-22 15:30:00,166.07,166.09,165.96,166.07,25474.0,154.4324,154.451,154.3301,154.4324,25474.0
2019-10-22 15:35:00,166.05,166.11,165.94,165.95,21274.0,154.4138,154.4696,154.3115,154.3208,21274.0
2019-10-22 15:40:00,165.95,165.97,165.84,165.87,19697.0,154.3208,154.3394,154.2185,154.2464,19697.0
2019-10-22 15:45:00,165.86,166.65,165.65,165.68,54179.0,154.2371,154.9718,154.0418,154.0697,54179.0
2019-10-22 15:50:00,165.68,165.84,165.53,165.8,39592.0,154.0697,154.2185,153.9302,154.1813,39592.0
2019-10-22 15:55:00,165.81,165.97,165.74,165.81,69139.0,154.1906,154.3394,154.1255,154.1906,69139.0
2019-10-23 09:30:00,166.09,166.98,166.09,166.16,23944.0,154.451,155.2786,154.451,154.5161,23944.0
2019-10-23 09:35:00,166.11,166.28,165.6,165.61,27365.0,154.4696,154.6277,153.9953,154.0046,27365.0
2019-10-23 09:40:00,165.57,165.61,165.1,165.3,5167.0,153.9674,154.0046,153.5304,153.7164,5167.0
2019-10-23 09:45:00,165.27,165.38,164.31,164.35,22956.0,153.6885,153.7908,152.7957,152.8329,22956.0
2019-10-23 09:50:00,164.2,164.6,164.1,164.54,12374.0,152.6934,153.0654,152.6005,153.0096,12374.0
2019-10-23 09:55:00,164.5,164.75,164.1,164.75,19121.0,152.9724,153.2049,152.6005,153.2049,19121.0
2019-10-23 10:00:00,164.67,164.85,164.6,164.68,12001.0,153.1305,153.2979,153.0654,153.1398,12001.0
2019-10-23 10:05:00,164.57,164.57,164.08,164.29,18238.0,153.0375,153.0375,152.5819,152.7771,18238.0
2019-10-23 10:10:00,164.32,164.49,164.18,164.2,9786.0,152.805,152.9631,152.6748,152.6934,9786.0
2019-10-23 10:15:00,164.15,164.25,164.03,164.21,12175.0,152.647,152.7399,152.5354,152.7027,12175.0
2019-10-23 10:20:00,164.22,164.41,164.2,164.28,14821.0,152.712,152.8887,152.6934,152.7678,14821.0
2019-10-23 10:25:00,164.23,164.23,163.86,163.95,19939.0,152.7213,152.7213,152.3773,152.461,19939.0
2019-10-23 10:30:00,163.92,164.13,163.83,164.03,9870.0,152.4331,152.6284,152.3494,152.5354,9870.0
2019-10-23 10:35:00,164.02,164.12,163.89,163.91,11314.0,152.5261,152.6191,152.4052,152.4238,11314.0
2019-10-23 10:40:00,163.87,163.87,163.3,163.42,11832.0,152.3866,152.3866,151.8565,151.9681,11832.0
2019-10-23 10:45:00,163.46,163.51,163.12,163.21,14307.0,152.0053,152.0518,151.6891,151.7728,14307.0
2019-10-23 10:50:00,163.17,163.2,162.91,162.99,19307.0,151.7356,151.7635,151.4938,151.5682,19307.0
2019-10-23 10:55:00,162.98,163.03,162.57,162.62,25572.0,151.5589,151.6054,151.1777,151.2242,25572.0
2019-10-23 11:00:00,162.61,163.45,162.58,163.25,28597.0,151.2149,151.996,151.187,151.81,28597.0
2019-10-23 11:05:00,163.26,163.35,163.14,163.16,9783.0,151.8193,151.903,151.7077,151.7263,9783.0
2019-10-23 11:10:00,163.1,163.1,162.9,163.0,11630.0,151.6705,151.6705,151.4845,151.5775,11630.0
2019-10-23 11:15:00,163.0,163.11,162.87,162.94,9203.0,151.5775,151.6798,151.4566,151.5217,9203.0
2019-10-23 11:20:00,162.93,162.93,162.54,162.64,10503.0,151.5124,151.5124,151.1498,151.2428,10503.0
2019-10-23 11:25:00,162.67,162.99,162.66,162.99,7834.0,151.2707,151.5682,151.2614,151.5682,7834.0
2019-10-23 11:30:00,163.09,163.6,163.05,163.45,23350.0,151.6612,152.1355,151.624,151.996,23350.0
2019-10-23 11:35:00,163.46,163.46,163.19,163.25,13646.0,152.0053,152.0053,151.7542,151.81,13646.0
2019-10-23 11:40:00,163.27,163.46,163.22,163.45,10674.0,151.8286,152.0053,151.7821,151.996,10674.0
2019-10-23 11:45:00,163.45,163.54,163.41,163.41,6315.0,151.996,152.0797,151.9588,151.9588,6315.0
2019-10-23 11:50:00,163.41,163.46,163.36,163.41,3849.0,151.9588,152.0053,151.9123,151.9588,3849.0
2019-10-23 11:55:00,163.42,163.47,163.3,163.36,9792.0,151.9681,152.0146,151.8565,151.9123,9792.0
2019-10-23 12:00:00,163.35,163.44,163.26,163.26,11166.0,151.903,151.9867,151.8193,151.8193,11166.0
2019-10-23 12:05:00,163.22,163.26,163.08,163.09,6187.0,151.7821,151.8193,151.6519,151.6612,6187.0
2019-10-23 12:10:00,163.11,163.25,163.09,163.22,5597.0,151.6798,151.81,151.6612,151.7821,5597.0
2019-10-23 12:15:00,163.23,163.35,163.23,163.33,4526.0,151.7914,151.903,151.7914,151.8844,4526.0
2019-10-23 12:20:00,163.31,163.31,163.15,163.18,3725.0,151.8658,151.8658,151.717,151.7449,3725.0
2019-10-23 12:25:00,163.16,163.18,162.99,163.06,8227.0,151.7263,151.7449,151.5682,151.6333,8227.0
2019-10-23 12:30:00,163.07,163.23,163.07,163.19,11083.0,151.6426,151.7914,151.6426,151.7542,11083.0
2019-10-23 12:35:00,163.1,163.2,163.1,163.12,2535.0,151.6705,151.7635,151.6705,151.6891,2535.0
2019-10-23 12:40:00,163.1,163.11,162.89,162.92,5252.0,151.6705,151.6798,151.4752,151.5031,5252.0
2019-10-23 12:45:00,162.92,163.03,162.86,163.03,20744.0,151.5031,151.6054,151.4474,151.6054,20744.0
2019-10-23 12:50:00,163.01,163.01,162.9,162.93,3134.0,151.5868,151.5868,151.4845,151.5124,3134.0
2019-10-23 12:55:00,162.9,162.96,162.86,162.92,4088.0,151.4845,151.5403,151.4474,151.5031,4088.0
2019-10-23 13:00:00,162.94,163.02,162.9,163.02,3642.0,151.5217,151.5961,151.4845,151.5961,3642.0
2019-10-23 13:05:00,163.0,163.0,162.81,162.82,7583.0,151.5775,151.5775,151.4009,151.4102,7583.0
2019-10-23 13:10:00,162.81,162.92,162.78,162.86,12509.0,151.4009,151.5031,151.373,151.4474,12509.0
2019-10-23 13:15:00,162.86,162.86,162.77,162.82,2100.0,151.4474,151.4474,151.3637,151.4102,2100.0
2019-10-23 13:20:00,162.82,162.88,162.82,162.84,1997.0,151.4102,151.4659,151.4102,151.4288,1997.0
2019-10-23 13:25:00,162.83,162.93,162.78,162.93,8244.0,151.4195,151.5124,151.373,151.5124,8244.0
2019-10-23 13:30:00,162.92,162.96,162.85,162.96,5414.0,151.5031,151.5403,151.4381,151.5403,5414.0
2019-10-23 13:35:00,162.94,163.01,162.88,163.0,35336.0,151.5217,151.5868,151.4659,151.5775,35336.0
2019-10-23 13:40:00,162.98,163.28,162.98,163.12,6191.0,151.5589,151.8379,151.5589,151.6891,6191.0
2019-10-23 13:45:00,163.09,163.09,162.92,162.95,6026.0,151.6612,151.6612,151.5031,151.531,6026.0
2019-10-23 13:50:00,162.93,162.95,162.65,162.65,9088.0,151.5124,151.531,151.2521,151.2521,9088.0
2019-10-23 13:55:00,162.63,162.69,162.6,162.65,6760.0,151.2335,151.2893,151.2056,151.2521,6760.0
2019-10-23 14:00:00,162.66,162.73,162.63,162.69,4277.0,151.2614,151.3265,151.2335,151.2893,4277.0
2019-10-23 14:05:00,162.66,162.69,162.57,162.57,9459.0,151.2614,151.2893,151.1777,151.1777,9459.0
2019-10-23 14:10:00,162.56,162.59,162.17,162.21,11380.0,151.1684,151.1963,150.8057,150.8429,11380.0
2019-10-23 14:15:00,162.23,162.48,162.23,162.28,8375.0,150.8615,151.094,150.8615,150.908,8375.0
2019-10-23 14:20:00,162.29,162.45,162.28,162.37,4705.0,150.9173,151.0661,150.908,150.9917,4705.0
2019-10-23 14:25:00,162.39,162.39,162.31,162.36,5097.0,151.0103,151.0103,150.9359,150.9824,5097.0
2019-10-23 14:30:00,162.37,162.52,162.36,162.47,8253.0,150.9917,151.1312,150.9824,151.0847,8253.0
2019-10-23 14:35:00,162.53,162.53,162.22,162.24,7445.0,151.1405,151.1405,150.8522,150.8708,7445.0
2019-10-23 14:40:00,162.27,162.34,162.25,162.34,6600.0,150.8987,150.9638,150.8801,150.9638,6600.0
2019-10-23 14:45:00,162.4,162.56,162.37,162.52,5104.0,151.0196,151.1684,150.9917,151.1312,5104.0
2019-10-23 14:50:00,162.49,162.67,162.47,162.67,9305.0,151.1033,151.2707,151.0847,151.2707,9305.0
2019-10-23 14:55:00,162.68,162.74,162.6,162.66,5516.0,151.28,151.3358,151.2056,151.2614,5516.0
2019-10-23 15:00:00,162.66,162.66,162.57,162.63,6094.0,151.2614,151.2614,151.1777,151.2335,6094.0
2019-10-23 15:05:00,162.65,162.65,162.51,162.58,10034.0,151.2521,151.2521,151.1219,151.187,10034.0
2019-10-23 15:10:00,162.58,162.59,162.37,162.37,9117.0,151.187,151.1963,150.9917,150.9917,9117.0
2019-10-23 15:15:00,162.37,162.44,162.35,162.4,8220.0,150.9917,151.0568,150.9731,151.0196,8220.0
2019-10-23 15:20:00,162.4,162.59,162.38,162.51,12245.0,151.0196,151.1963,151.001,151.1219,12245.0
2019-10-23 15:25:00,162.49,162.55,162.35,162.42,10836.0,151.1033,151.1591,150.9731,151.0382,10836.0
2019-10-23 15:30:00,162.41,162.74,162.37,162.6,16256.0,151.0289,151.3358,150.9917,151.2056,16256.0
2019-10-23 15:35:00,162.6,162.71,162.44,162.6,31374.0,151.2056,151.3079,151.0568,151.2056,31374.0
2019-10-23 15:40:00,162.63,162.68,162.58,162.67,18622.0,151.2335,151.28,151.187,151.2707,18622.0
2019-10-23 15:45:00,162.69,162.81,162.67,162.79,23311.0,151.2893,151.4009,151.2707,151.3823,23311.0
2019-10-23 15:50:00,162.8,162.86,162.77,162.79,38617.0,151.3916,151.4474,151.3637,151.3823,38617.0
2019-10-23 15:55:00,162.79,163.03,162.78,162.95,121451.0,151.3823,151.6054,151.373,151.531,121451.0
2019-10-24 09:30:00,163.21,163.4,162.04,162.53,21652.0,151.7728,151.9495,150.6848,151.1405,21652.0
2019-10-24 09:35:00,162.54,162.55,162.12,162.24,11396.0,151.1498,151.1591,150.7592,150.8708,11396.0
2019-10-24 09:40:00,162.48,162.55,162.16,162.3,5327.0,151.094,151.1591,150.7964,150.9266,5327.0
2019-10-24 09:45:00,162.31,162.76,162.27,162.69,7273.0,150.9359,151.3544,150.8987,151.2893,7273.0
2019-10-24 09:50:00,162.69,162.78,162.61,162.69,3761.0,151.2893,151.373,151.2149,151.2893,3761.0
2019-10-24 09:55:00,162.68,162.84,162.65,162.84,4372.0,151.28,151.4288,151.2521,151.4288,4372.0
2019-10-24 10:00:00,162.84,163.29,162.79,163.14,18864.0,151.4288,151.8472,151.3823,151.7077,18864.0
2019-10-24 10:05:00,163.14,163.62,163.14,163.45,8647.0,151.7077,152.1541,151.7077,151.996,8647.0
2019-10-24 10:10:00,163.45,163.67,163.3,163.33,7567.0,151.996,152.2006,151.8565,151.8844,7567.0
2019-10-24 10:15:00,163.29,163.54,163.25,163.5,5041.0,151.8472,152.0797,151.81,152.0425,5041.0
2019-10-24 10:20:00,163.47,163.76,163.46,163.55,3421.0,152.0146,152.2843,152.0053,152.089,3421.0
2019-10-24 10:25:00,163.55,163.68,163.44,163.46,14006.0,152.089,152.2099,151.9867,152.0053,14006.0
2019-10-24 10:30:00,163.45,163.45,163.08,163.33,12279.0,151.996,151.996,151.6519,151.8844,12279.0
2019-10-24 10:35:00,163.38,163.52,163.36,163.41,3076.0,151.9309,152.0611,151.9123,151.9588,3076.0
2019-10-24 10:40:00,163.45,163.52,163.39,163.43,11116.0,151.996,152.0611,151.9402,151.9774,11116.0
2019-10-24 10:45:00,163.43,163.54,163.4,163.54,5581.0,151.9774,152.0797,151.9495,152.0797,5581.0
2019-10-24 10:50:00,163.49,163.53,163.29,163.39,13241.0,152.0332,152.0704,151.8472,151.9402,13241.0
2019-10-24 10:55:00,163.36,163.48,163.31,163.46,9284.0,151.9123,152.0239,151.8658,152.0053,9284.0
2019-10-24 11:00:00,163.53,163.94,163.5,163.85,8183.0,152.0704,152.4517,152.0425,152.368,8183.0
2019-10-24 11:05:00,163.86,163.94,163.83,163.87,14353.0,152.3773,152.4517,152.3494,152.3866,14353.0
2019-10-24 11:10:00,163.87,164.14,163.86,164.14,9868.0,152.3866,152.6377,152.3773,152.6377,9868.0
2019-10-24 11:15:00,164.12,164.19,164.04,164.06,5334.0,152.6191,152.6841,152.5447,152.5633,5334.0
2019-10-24 11:20:00,164.06,164.1,163.77,163.77,6079.0,152.5633,152.6005,152.2936,152.2936,6079.0
2019-10-24 11:25:00,163.74,163.82,163.74,163.81,2446.0,152.2657,152.3401,152.2657,152.3308,2446.0
2019-10-24 11:30:00,163.83,164.02,163.83,163.91,3700.0,152.3494,152.5261,152.3494,152.4238,3700.0
2019-10-24 11:35:00,163.91,163.97,163.7,163.7,19522.0,152.4238,152.4796,152.2285,152.2285,19522.0
2019-10-24 11:40:00,163.76,163.76,163.43,163.62,36116.0,152.2843,152.2843,151.9774,152.1541,36116.0
2019-10-24 11:45:00,163.61,163.61,163.36,163.38,8867.0,152.1448,152.1448,151.9123,151.9309,8867.0
2019-10-24 11:50:00,163.34,163.5,163.34,163.5,3574.0,151.8937,152.0425,151.8937,152.0425,3574.0
2019-10-24 11:55:00,163.47,163.52,163.4,163.49,1463.0,152.0146,152.0611,151.9495,152.0332,1463.0
2019-10-24 12:00:00,163.5,163.61,163.35,163.46,7776.0,152.0425,152.1448,151.903,152.0053,7776.0
2019-10-24 12:05:00,163.46,163.52,163.36,163.42,7650.0,152.0053,152.0611,151.9123,151.9681,7650.0
2019-10-24 12:10:00,163.43,163.47,163.11,163.13,9924.0,151.9774,152.0146,151.6798,151.6984,9924.0
2019-10-24 12:15:00,163.16,163.17,163.05,163.17,6251.0,151.7263,151.7356,151.624,151.7356,6251.0
2019-10-24 12:20:00,163.2,163.2,163.05,163.15,4400.0,151.7635,151.7635,151.624,151.717,4400.0
2019-10-24 12:25:00,163.15,163.24,163.05,163.08,4131.0,151.717,151.8007,151.624,151.6519,4131.0
2019-10-24 12:30:00,163.12,163.3,163.11,163.16,5872.0,151.6891,151.8565,151.6798,151.7263,5872.0
2019-10-24 12:35:00,163.15,163.21,163.02,163.21,11265.0,151.717,151.7728,151.5961,151.7728,11265.0
2019-10-24 12:40:00,163.18,163.24,163.0,163.03,6860.0,151.7449,151.8007,151.5775,151.6054,6860.0
2019-10-24 12:45:00,163.08,163.17,163.08,163.12,4208.0,151.6519,151.7356,151.6519,151.6891,4208.0
2019-10-24 12:50:00,163.09,163.19,163.07,163.14,6130.0,151.6612,151.7542,151.6426,151.7077,6130.0
2019-10-24 12:55:00,163.18,163.25,163.12,163.12,4484.0,151.7449,151.81,151.6891,151.6891,4484.0
2019-10-24 13:00:00,163.19,163.19,163.03,163.07,3747.0,151.7542,151.7542,151.6054,151.6426,3747.0
2019-10-24 13:05:00,163.11,163.18,163.06,163.07,2918.0,151.6798,151.7449,151.6333,151.6426,2918.0
2019-10-24 13:10:00,163.09,163.25,163.07,163.25,1970.0,151.6612,151.81,151.6426,151.81,1970.0
2019-10-24 13:15:00,163.28,163.5,163.27,163.47,10956.0,151.8379,152.0425,151.8286,152.0146,10956.0
2019-10-24 13:20:00,163.47,163.56,163.42,163.45,8050.0,152.0146,152.0983,151.9681,151.996,8050.0
2019-10-24 13:25:00,163.38,163.5,163.33,163.48,2200.0,151.9309,152.0425,151.8844,152.0239,2200.0
2019-10-24 13:30:00,163.46,163.51,163.37,163.37,4075.0,152.0053,152.0518,151.9216,151.9216,4075.0
2019-10-24 13:35:00,163.4,163.4,163.24,163.25,5550.0,151.9495,151.9495,151.8007,151.81,5550.0
2019-10-24 13:40:00,163.25,163.26,163.18,163.23,11854.0,151.81,151.8193,151.7449,151.7914,11854.0
2019-10-24 13:45:00,163.25,163.41,163.23,163.38,5355.0,151.81,151.9588,151.7914,151.9309,5355.0
2019-10-24 13:50:00,163.35,163.35,163.14,163.22,2707.0,151.903,151.903,151.7077,151.7821,2707.0
2019-10-24 13:55:00,163.21,163.28,163.16,163.18,2820.0,151.7728,151.8379,151.7263,151.7449,2820.0
2019-10-24 14:00:00,163.16,163.2,163.05,163.19,9638.0,151.7263,151.7635,151.624,151.7542,9638.0
2019-10-24 14:05:00,163.22,163.29,163.22,163.24,5973.0,151.7821,151.8472,151.7821,151.8007,5973.0
2019-10-24 14:10:00,163.26,163.36,163.08,163.08,4307.0,151.8193,151.9123,151.6519,151.6519,4307.0
2019-10-24 14:15:00,163.08,163.08,162.89,162.9,13733.0,151.6519,151.6519,151.4752,151.4845,13733.0
2019-10-24 14:20:00,162.92,162.99,162.75,162.81,14949.0,151.5031,151.5682,151.3451,151.4009,14949.0
2019-10-24 14:25:00,162.82,162.85,162.75,162.75,7917.0,151.4102,151.4381,151.3451,151.3451,7917.0
2019-10-24 14:30:00,162.76,162.99,162.73,162.99,9307.0,151.3544,151.5682,151.3265,151.5682,9307.0
2019-10-24 14:35:00,162.97,162.99,162.85,162.85,2551.0,151.5496,151.5682,151.4381,151.4381,2551.0
2019-10-24 14:40:00,162.84,162.89,162.8,162.86,12801.0,151.4288,151.4752,151.3916,151.4474,12801.0
2019-10-24 14:45:00,162.87,162.89,162.71,162.74,10297.0,151.4566,151.4752,151.3079,151.3358,10297.0
2019-10-24 14:50:00,162.75,162.81,162.71,162.75,15420.0,151.3451,151.4009,151.3079,151.3451,15420.0
2019-10-24 14:55:00,162.76,162.92,162.76,162.87,15307.0,151.3544,151.5031,151.3544,151.4566,15307.0
2019-10-24 15:00:00,162.82,162.89,162.79,162.86,15991.0,151.4102,151.4752,151.3823,151.4474,15991.0
2019-10-24 15:05:00,162.83,162.84,162.75,162.8,13959.0,151.4195,151.4288,151.3451,151.3916,13959.0
2019-10-24 15:10:00,162.8,162.83,162.68,162.78,12108.0,151.3916,151.4195,151.28,151.373,12108.0
2019-10-24 15:15:00,162.78,162.83,162.76,162.78,13617.0,151.373,151.4195,151.3544,151.373,13617.0
2019-10-24 15:20:00,162.78,162.81,162.69,162.75,18897.0,151.373,151.4009,151.2893,151.3451,18897.0
2019-10-24 15:25:00,162.75,162.78,162.63,162.67,14090.0,151.3451,151.373,151.2335,151.2707,14090.0
2019-10-24 15:30:00,162.68,162.68,162.47,162.47,30430.0,151.28,151.28,151.0847,151.0847,30430.0
2019-10-24 15:35:00,162.47,162.5,162.37,162.4,26198.0,151.0847,151.1126,150.9917,151.0196,26198.0
2019-10-24 15:40:00,162.4,162.4,162.26,162.28,20613.0,151.0196,151.0196,150.8894,150.908,20613.0
2019-10-24 15:45:00,162.27,162.54,162.26,162.52,27013.0,150.8987,151.1498,150.8894,151.1312,27013.0
2019-10-24 15:50:00,162.52,162.79,162.5,162.76,28317.0,151.1312,151.3823,151.1126,151.3544,28317.0
2019-10-24 15:55:00,162.78,162.97,162.75,162.91,92766.0,151.373,151.5496,151.3451,151.4938,92766.0
2019-10-25 09:30:00,162.52,163.37,162.52,162.71,14293.0,151.1312,151.9216,151.1312,151.3079,14293.0
2019-10-25 09:35:00,163.35,163.35,162.72,162.9,2672.0,151.903,151.903,151.3172,151.4845,2672.0
2019-10-25 09:40:00,162.84,162.86,162.65,162.66,1049.0,151.4288,151.4474,151.2521,151.2614,1049.0
2019-10-25 09:45:00,162.65,162.97,162.65,162.94,2101.0,151.2521,151.5496,151.2521,151.5217,2101.0
2019-10-25 09:50:00,162.86,163.05,162.74,163.02,5379.0,151.4474,151.624,151.3358,151.5961,5379.0
2019-10-25 09:55:00,163.03,163.04,162.87,163.0,2320.0,151.6054,151.6147,151.4566,151.5775,2320.0
2019-10-25 10:00:00,162.86,163.01,162.81,162.81,4030.0,151.4474,151.5868,151.4009,151.4009,4030.0
2019-10-25 10:05:00,162.8,163.0,162.67,162.87,5313.0,151.3916,151.5775,151.2707,151.4566,5313.0
2019-10-25 10:10:00,162.82,163.09,162.81,163.08,2500.0,151.4102,151.6612,151.4009,151.6519,2500.0
2019-10-25 10:15:00,163.04,163.22,163.03,163.22,1730.0,151.6147,151.7821,151.6054,151.7821,1730.0
2019-10-25 10:20:00,163.2,163.29,163.2,163.2,2401.0,151.7635,151.8472,151.7635,151.7635,2401.0
2019-10-25 10:25:00,163.15,163.23,163.12,163.19,1932.0,151.717,151.7914,151.6891,151.7542,1932.0
2019-10-25 10:30:00,163.25,163.25,163.13,163.23,3650.0,151.81,151.81,151.6984,151.7914,3650.0
2019-10-25 10:35:00,163.22,163.22,163.13,163.16,2811.0,151.7821,151.7821,151.6984,151.7263,2811.0
2019-10-25 10:40:00,163.14,163.21,163.11,163.13,3487.0,151.7077,151.7728,151.6798,151.6984,3487.0
2019-10-25 10:45:00,163.14,163.23,163.1,163.22,3022.0,151.7077,151.7914,151.6705,151.7821,3022.0
2019-10-25 10:50:00,163.28,163.39,163.27,163.39,1108.0,151.8379,151.9402,151.8286,151.9402,1108.0
2019-10-25 10:55:00,163.37,163.37,163.16,163.17,3652.0,151.9216,151.9216,151.7263,151.7356,3652.0
2019-10-25 11:00:00,163.18,163.26,162.91,162.95,6896.0,151.7449,151.8193,151.4938,151.531,6896.0
2019-10-25 11:05:00,162.96,163.02,162.85,163.0,2662.0,151.5403,151.5961,151.4381,151.5775,2662.0
2019-10-25 11:10:00,163.05,163.41,163.05,163.37,4785.0,151.624,151.9588,151.624,151.9216,4785.0
2019-10-25 11:15:00,163.35,163.4,163.25,163.26,3625.0,151.903,151.9495,151.81,151.8193,3625.0
2019-10-25 11:20:00,163.28,163.33,163.23,163.23,3299.0,151.8379,151.8844,151.7914,151.7914,3299.0
2019-10-25 11:25:00,163.28,163.42,163.28,163.42,6776.0,151.8379,151.9681,151.8379,151.9681,6776.0
2019-10-25 11:30:00,163.39,163.43,163.3,163.35,5002.0,151.9402,151.9774,151.8565,151.903,5002.0
2019-10-25 11:35:00,163.36,163.36,163.22,163.28,7638.0,151.9123,151.9123,151.7821,151.8379,7638.0
2019-10-25 11:40:00,163.32,163.47,163.32,163.47,4820.0,151.8751,152.0146,151.8751,152.0146,4820.0
2019-10-25 11:45:00,163.48,163.52,163.32,163.36,3611.0,152.0239,152.0611,151.8751,151.9123,3611.0
2019-10-25 11:50:00,163.31,163.31,162.98,162.98,7866.0,151.8658,151.8658,151.5589,151.5589,7866.0
2019-10-25 11:55:00,162.99,163.0,162.86,162.92,4181.0,151.5682,151.5775,151.4474,151.5031,4181.0
2019-10-25 12:00:00,162.89,162.93,162.65,162.67,4258.0,151.4752,151.5124,151.2521,151.2707,4258.0
2019-10-25 12:05:00,162.68,162.72,162.66,162.71,1835.0,151.28,151.3172,151.2614,151.3079,1835.0
2019-10-25 12:10:00,162.65,162.68,162.64,162.64,2384.0,151.2521,151.28,151.2428,151.2428,2384.0
2019-10-25 12:15:00,162.66,162.67,162.54,162.55,6343.0,151.2614,151.2707,151.1498,151.1591,6343.0
2019-10-25 12:20:00,162.58,162.6,162.51,162.53,5707.0,151.187,151.2056,151.1219,151.1405,5707.0
2019-10-25 12:25:00,162.53,162.62,162.5,162.52,3230.0,151.1405,151.2242,151.1126,151.1312,3230.0
2019-10-25 12:30:00,162.52,162.58,162.48,162.52,4068.0,151.1312,151.187,151.094,151.1312,4068.0
2019-10-25 12:35:00,162.49,162.54,162.45,162.54,2033.0,151.1033,151.1498,151.0661,151.1498,2033.0
2019-10-25 12:40:00,162.48,162.5,162.43,162.48,1729.0,151.094,151.1126,151.0475,151.094,1729.0
2019-10-25 12:45:00,162.43,162.43,162.31,162.33,2600.0,151.0475,151.0475,150.9359,150.9545,2600.0
2019-10-25 12:50:00,162.3,162.34,162.23,162.23,2546.0,150.9266,150.9638,150.8615,150.8615,2546.0
2019-10-25 12:55:00,162.2,162.2,162.15,162.15,1902.0,150.8336,150.8336,150.7871,150.7871,1902.0
2019-10-25 13:00:00,162.17,162.22,162.16,162.19,2801.0,150.8057,150.8522,150.7964,150.8243,2801.0
2019-10-25 13:05:00,162.2,162.2,162.16,162.19,1550.0,150.8336,150.8336,150.7964,150.8243,1550.0
2019-10-25 13:10:00,162.19,162.25,162.18,162.25,2197.0,150.8243,150.8801,150.815,150.8801,2197.0
2019-10-25 13:15:00,162.25,162.27,162.21,162.24,3781.0,150.8801,150.8987,150.8429,150.8708,3781.0
2019-10-25 13:20:00,162.23,162.24,162.09,162.1,2803.0,150.8615,150.8708,150.7313,150.7406,2803.0
2019-10-25 13:25:00,162.09,162.15,162.09,162.15,2773.0,150.7313,150.7871,150.7313,150.7871,2773.0
2019-10-25 13:30:00,162.13,162.13,162.01,162.03,5547.0,150.7685,150.7685,150.6569,150.6755,5547.0
2019-10-25 13:35:00,162.02,162.02,161.88,161.9,6114.0,150.6662,150.6662,150.536,150.5546,6114.0
2019-10-25 13:40:00,161.89,161.91,161.73,161.77,16220.0,150.5453,150.5639,150.3965,150.4337,16220.0
2019-10-25 13:45:00,161.78,162.05,161.77,162.04,8690.0,150.443,150.6941,150.4337,150.6848,8690.0
2019-10-25 13:50:00,162.05,162.1,162.04,162.09,4435.0,150.6941,150.7406,150.6848,150.7313,4435.0
2019-10-25 13:55:00,162.1,162.14,162.06,162.14,2263.0,150.7406,150.7778,150.7034,150.7778,2263.0
2019-10-25 14:00:00,162.15,162.2,162.08,162.12,5363.0,150.7871,150.8336,150.722,150.7592,5363.0
2019-10-25 14:05:00,162.1,162.17,162.04,162.14,4140.0,150.7406,150.8057,150.6848,150.7778,4140.0
2019-10-25 14:10:00,162.12,162.34,162.1,162.31,6199.0,150.7592,150.9638,150.7406,150.9359,6199.0
2019-10-25 14:15:00,162.29,162.34,162.27,162.3,1923.0,150.9173,150.9638,150.8987,150.9266,1923.0
2019-10-25 14:20:00,162.3,162.3,162.19,162.22,2738.0,150.9266,150.9266,150.8243,150.8522,2738.0
2019-10-25 14:25:00,162.22,162.25,162.19,162.21,3921.0,150.8522,150.8801,150.8243,150.8429,3921.0
2019-10-25 14:30:00,162.2,162.2,162.06,162.09,1580.0,150.8336,150.8336,150.7034,150.7313,1580.0
2019-10-25 14:35:00,162.1,162.13,162.07,162.08,7163.0,150.7406,150.7685,150.7127,150.722,7163.0
2019-10-25 14:40:00,162.06,162.13,162.05,162.09,5279.0,150.7034,150.7685,150.6941,150.7313,5279.0
2019-10-25 14:45:00,162.1,162.16,162.07,162.16,1501.0,150.7406,150.7964,150.7127,150.7964,1501.0
2019-10-25 14:50:00,162.19,162.19,162.14,162.19,3011.0,150.8243,150.8243,150.7778,150.8243,3011.0
2019-10-25 14:55:00,162.17,162.25,162.15,162.24,3340.0,150.8057,150.8801,150.7871,150.8708,3340.0
2019-10-25 15:00:00,162.21,162.22,162.07,162.07,5014.0,150.8429,150.8522,150.7127,150.7127,5014.0
2019-10-25 15:05:00,162.09,162.1,161.92,161.93,5135.0,150.7313,150.7406,150.5732,150.5825,5135.0
2019-10-25 15:10:00,161.95,162.01,161.95,161.97,11337.0,150.6011,150.6569,150.6011,150.6197,11337.0
2019-10-25 15:15:00,161.95,161.96,161.8,161.83,6965.0,150.6011,150.6104,150.4616,150.4895,6965.0
2019-10-25 15:20:00,161.84,161.97,161.82,161.97,8341.0,150.4988,150.6197,150.4802,150.6197,8341.0
2019-10-25 15:25:00,161.99,162.01,161.91,161.94,5883.0,150.6383,150.6569,150.5639,150.5918,5883.0
2019-10-25 15:30:00,161.94,162.21,161.91,162.2,8837.0,150.5918,150.8429,150.5639,150.8336,8837.0
2019-10-25 15:35:00,162.19,162.24,162.16,162.2,11594.0,150.8243,150.8708,150.7964,150.8336,11594.0
2019-10-25 15:40:00,162.2,162.2,162.14,162.19,5473.0,150.8336,150.8336,150.7778,150.8243,5473.0
2019-10-25 15:45:00,162.19,162.21,161.96,161.96,12011.0,150.8243,150.8429,150.6104,150.6104,12011.0
2019-10-25 15:50:00,161.98,162.02,161.88,162.01,28458.0,150.629,150.6662,150.536,150.6569,28458.0
2019-10-25 15:55:00,162.01,162.26,162.0,162.17,63748.0,150.6569,150.8894,150.6476,150.8057,63748.0
2019-10-28 09:30:00,162.38,162.67,162.04,162.45,18791.0,151.001,151.2707,150.6848,151.0661,18791.0
2019-10-28 09:35:00,162.53,162.66,161.7,161.76,4478.0,151.1405,151.2614,150.3686,150.4244,4478.0
2019-10-28 09:40:00,161.65,162.12,161.65,161.96,7499.0,150.3221,150.7592,150.3221,150.6104,7499.0
2019-10-28 09:45:00,162.05,162.05,161.61,161.64,6003.0,150.6941,150.6941,150.2849,150.3128,6003.0
2019-10-28 09:50:00,161.66,161.67,161.34,161.43,11227.0,150.3314,150.3407,150.0339,150.1176,11227.0
2019-10-28 09:55:00,161.43,161.65,161.28,161.6,10849.0,150.1176,150.3221,149.9781,150.2756,10849.0
2019-10-28 10:00:00,161.59,161.79,161.56,161.7,4815.0,150.2663,150.4523,150.2385,150.3686,4815.0
2019-10-28 10:05:00,161.7,161.75,161.42,161.42,6359.0,150.3686,150.4151,150.1083,150.1083,6359.0
2019-10-28 10:10:00,161.42,161.6,161.35,161.56,7683.0,150.1083,150.2756,150.0432,150.2385,7683.0
2019-10-28 10:15:00,161.51,161.6,161.45,161.55,5220.0,150.192,150.2756,150.1362,150.2292,5220.0
2019-10-28 10:20:00,161.59,161.72,161.39,161.72,16016.0,150.2663,150.3872,150.0804,150.3872,16016.0
2019-10-28 10:25:00,161.66,161.69,161.46,161.49,3825.0,150.3314,150.3593,150.1455,150.1734,3825.0
2019-10-28 10:30:00,161.53,161.54,161.36,161.37,3644.0,150.2106,150.2199,150.0525,150.0618,3644.0
2019-10-28 10:35:00,161.32,161.34,161.25,161.25,7087.0,150.0153,150.0339,149.9502,149.9502,7087.0
2019-10-28 10:40:00,161.26,161.56,161.25,161.45,19830.0,149.9595,150.2385,149.9502,150.1362,19830.0
2019-10-28 10:45:00,161.49,161.72,161.38,161.69,37062.0,150.1734,150.3872,150.0711,150.3593,37062.0
2019-10-28 10:50:00,161.68,162.0,161.68,162.0,14516.0,150.35,150.6476,150.35,150.6476,14516.0
2019-10-28 10:55:00,162.04,162.1,161.98,162.01,14365.0,150.6848,150.7406,150.629,150.6569,14365.0
2019-10-28 11:00:00,162.01,162.19,161.91,162.14,31164.0,150.6569,150.8243,150.5639,150.7778,31164.0
2019-10-28 11:05:00,162.18,162.18,162.09,162.12,5951.0,150.815,150.815,150.7313,150.7592,5951.0
2019-10-28 11:10:00,162.11,162.13,162.04,162.11,5298.0,150.7499,150.7685,150.6848,150.7499,5298.0
2019-10-28 11:15:00,162.09,162.25,162.09,162.17,4125.0,150.7313,150.8801,150.7313,150.8057,4125.0
2019-10-28 11:20:00,162.17,162.18,162.09,162.16,3233.0,150.8057,150.815,150.7313,150.7964,3233.0
2019-10-28 11:25:00,162.16,162.26,162.14,162.25,3843.0,150.7964,150.8894,150.7778,150.8801,3843.0
2019-10-28 11:30:00,162.28,162.31,162.08,162.1,4721.0,150.908,150.9359,150.722,150.7406,4721.0
2019-10-28 11:35:00,162.1,162.12,162.01,162.08,6519.0,150.7406,150.7592,150.6569,150.722,6519.0
2019-10-28 11:40:00,162.07,162.22,162.05,162.2,6491.0,150.7127,150.8522,150.6941,150.8336,6491.0
2019-10-28 11:45:00,162.2,162.35,162.2,162.26,4559.0,150.8336,150.9731,150.8336,150.8894,4559.0
2019-10-28 11:50:00,162.3,162.3,162.17,162.17,1904.0,150.9266,150.9266,150.8057,150.8057,1904.0
2019-10-28 11:55:00,162.15,162.21,162.09,162.16,4314.0,150.7871,150.8429,150.7313,150.7964,4314.0
2019-10-28 12:00:00,162.16,162.21,162.09,162.14,6124.0,150.7964,150.8429,150.7313,150.7778,6124.0
2019-10-28 12:05:00,162.17,162.29,162.15,162.24,5315.0,150.8057,150.9173,150.7871,150.8708,5315.0
2019-10-28 12:10:00,162.25,162.26,162.07,162.08,2600.0,150.8801,150.8894,150.7127,150.722,2600.0
2019-10-28 12:15:00,162.09,162.12,162.01,162.05,5748.0,150.7313,150.7592,150.6569,150.6941,5748.0
2019-10-28 12:20:00,162.06,162.12,162.02,162.12,2981.0,150.7034,150.7592,150.6662,150.7592,2981.0
2019-10-28 12:25:00,162.19,162.19,162.08,162.11,3439.0,150.8243,150.8243,150.722,150.7499,3439.0
2019-10-28 12:30:00,162.09,162.14,162.06,162.09,3634.0,150.7313,150.7778,150.7034,150.7313,3634.0
2019-10-28 12:35:00,162.09,162.15,162.03,162.12,4823.0,150.7313,150.7871,150.6755,150.7592,4823.0
2019-10-28 12:40:00,162.08,162.29,162.07,162.25,10377.0,150.722,150.9173,150.7127,150.8801,10377.0
2019-10-28 12:45:00,162.26,162.44,162.25,162.41,3322.0,150.8894,151.0568,150.8801,151.0289,3322.0
2019-10-28 12:50:00,162.41,162.46,162.41,162.46,2827.0,151.0289,151.0754,151.0289,151.0754,2827.0
2019-10-28 12:55:00,162.4,162.44,162.32,162.33,3727.0,151.0196,151.0568,150.9452,150.9545,3727.0
2019-10-28 13:00:00,162.34,162.37,162.3,162.34,4200.0,150.9638,150.9917,150.9266,150.9638,4200.0
2019-10-28 13:05:00,162.33,162.36,162.32,162.34,2495.0,150.9545,150.9824,150.9452,150.9638,2495.0
2019-10-28 13:10:00,162.33,162.56,162.3,162.5,6746.0,150.9545,151.1684,150.9266,151.1126,6746.0
2019-10-28 13:15:00,162.53,162.68,162.52,162.68,2722.0,151.1405,151.28,151.1312,151.28,2722.0
2019-10-28 13:20:00,162.68,162.75,162.68,162.74,5540.0,151.28,151.3451,151.28,151.3358,5540.0
2019-10-28 13:25:00,162.74,162.83,162.74,162.81,3700.0,151.3358,151.4195,151.3358,151.4009,3700.0
2019-10-28 13:30:00,162.81,162.82,162.65,162.66,6783.0,151.4009,151.4102,151.2521,151.2614,6783.0
2019-10-28 13:35:00,162.61,162.84,162.61,162.84,9063.0,151.2149,151.4288,151.2149,151.4288,9063.0
2019-10-28 13:40:00,162.79,162.81,162.76,162.78,4875.0,151.3823,151.4009,151.3544,151.373,4875.0
2019-10-28 13:45:00,162.76,162.81,162.75,162.81,3497.0,151.3544,151.4009,151.3451,151.4009,3497.0
2019-10-28 13:50:00,162.81,162.98,162.81,162.98,6940.0,151.4009,151.5589,151.4009,151.5589,6940.0
2019-10-28 13:55:00,162.99,162.99,162.87,162.89,7299.0,151.5682,151.5682,151.4566,151.4752,7299.0
2019-10-28 14:00:00,162.83,163.04,162.82,162.88,7861.0,151.4195,151.6147,151.4102,151.4659,7861.0
2019-10-28 14:05:00,162.89,162.92,162.86,162.89,4462.0,151.4752,151.5031,151.4474,151.4752,4462.0
2019-10-28 14:10:00,162.91,162.93,162.87,162.89,4559.0,151.4938,151.5124,151.4566,151.4752,4559.0
2019-10-28 14:15:00,162.9,163.02,162.89,163.0,8099.0,151.4845,151.5961,151.4752,151.5775,8099.0
2019-10-28 14:20:00,162.98,162.99,162.92,162.92,6043.0,151.5589,151.5682,151.5031,151.5031,6043.0
2019-10-28 14:25:00,162.94,162.94,162.74,162.74,10753.0,151.5217,151.5217,151.3358,151.3358,10753.0
2019-10-28 14:30:00,162.74,162.87,162.73,162.86,9724.0,151.3358,151.4566,151.3265,151.4474,9724.0
2019-10-28 14:35:00,162.84,162.88,162.79,162.86,7628.0,151.4288,151.4659,151.3823,151.4474,7628.0
2019-10-28 14:40:00,162.87,163.0,162.84,163.0,10854.0,151.4566,151.5775,151.4288,151.5775,10854.0
2019-10-28 14:45:00,163.0,163.05,162.96,163.05,13341.0,151.5775,151.624,151.5403,151.624,13341.0
2019-10-28 14:50:00,163.05,163.09,162.97,163.02,7677.0,151.624,151.6612,151.5496,151.5961,7677.0
2019-10-28 14:55:00,163.0,163.03,162.96,163.0,10774.0,151.5775,151.6054,151.5403,151.5775,10774.0
2019-10-28 15:00:00,163.0,163.01,162.79,162.82,17182.0,151.5775,151.5868,151.3823,151.4102,17182.0
2019-10-28 15:05:00,162.81,162.81,162.7,162.7,4489.0,151.4009,151.4009,151.2986,151.2986,4489.0
2019-10-28 15:10:00,162.72,162.77,162.62,162.65,4305.0,151.3172,151.3637,151.2242,151.2521,4305.0
2019-10-28 15:15:00,162.62,162.79,162.62,162.76,11292.0,151.2242,151.3823,151.2242,151.3544,11292.0
2019-10-28 15:20:00,162.75,162.91,162.75,162.85,11746.0,151.3451,151.4938,151.3451,151.4381,11746.0
2019-10-28 15:25:00,162.85,162.85,162.8,162.82,8661.0,151.4381,151.4381,151.3916,151.4102,8661.0
2019-10-28 15:30:00,162.81,162.84,162.8,162.81,12733.0,151.4009,151.4288,151.3916,151.4009,12733.0
2019-10-28 15:35:00,162.82,162.83,162.67,162.72,16689.0,151.4102,151.4195,151.2707,151.3172,16689.0
2019-10-28 15:40:00,162.69,162.72,162.51,162.54,19262.0,151.2893,151.3172,151.1219,151.1498,19262.0
2019-10-28 15:45:00,162.54,162.66,162.53,162.66,18915.0,151.1498,151.2614,151.1405,151.2614,18915.0
2019-10-28 15:50:00,162.7,162.77,162.66,162.69,26215.0,151.2986,151.3637,151.2614,151.2893,26215.0
2019-10-28 15:55:00,162.71,162.83,162.59,162.63,42727.0,151.3079,151.4195,151.1963,151.2335,42727.0
2019-10-29 09:30:00,162.39,162.7,162.24,162.63,9205.0,151.0103,151.2986,150.8708,151.2335,9205.0
2019-10-29 09:35:00,162.53,162.57,162.01,162.23,11469.0,151.1405,151.1777,150.6569,150.8615,11469.0
2019-10-29 09:40:00,162.22,162.41,162.16,162.4,2431.0,150.8522,151.0289,150.7964,151.0196,2431.0
2019-10-29 09:45:00,162.39,162.56,162.39,162.47,1418.0,151.0103,151.1684,151.0103,151.0847,1418.0
2019-10-29 09:50:00,162.47,162.63,162.44,162.58,3486.0,151.0847,151.2335,151.0568,151.187,3486.0
2019-10-29 09:55:00,162.62,162.62,162.27,162.27,3562.0,151.2242,151.2242,150.8987,150.8987,3562.0
2019-10-29 10:00:00,162.31,162.62,162.31,162.44,4569.0,150.9359,151.2242,150.9359,151.0568,4569.0
2019-10-29 10:05:00,162.52,162.57,162.44,162.51,3264.0,151.1312,151.1777,151.0568,151.1219,3264.0
2019-10-29 10:10:00,162.52,162.52,162.32,162.39,2299.0,151.1312,151.1312,150.9452,151.0103,2299.0
2019-10-29 10:15:00,162.33,162.33,162.01,162.01,4239.0,150.9545,150.9545,150.6569,150.6569,4239.0
2019-10-29 10:20:00,162.08,162.09,161.91,161.98,5005.0,150.722,150.7313,150.5639,150.629,5005.0
2019-10-29 10:25:00,161.94,162.3,161.94,162.3,8718.0,150.5918,150.9266,150.5918,150.9266,8718.0
2019-10-29 10:30:00,162.28,162.35,162.15,162.22,3950.0,150.908,150.9731,150.7871,150.8522,3950.0
2019-10-29 10:35:00,162.21,162.39,162.11,162.38,5953.0,150.8429,151.0103,150.7499,151.001,5953.0
2019-10-29 10:40:00,162.36,162.39,162.22,162.32,6499.0,150.9824,151.0103,150.8522,150.9452,6499.0
2019-10-29 10:45:00,162.31,162.42,162.27,162.27,6772.0,150.9359,151.0382,150.8987,150.8987,6772.0
2019-10-29 10:50:00,162.25,162.47,162.25,162.47,5971.0,150.8801,151.0847,150.8801,151.0847,5971.0
2019-10-29 10:55:00,162.43,162.82,162.43,162.79,10880.0,151.0475,151.4102,151.0475,151.3823,10880.0
2019-10-29 11:00:00,162.84,162.94,162.72,162.72,6865.0,151.4288,151.5217,151.3172,151.3172,6865.0
2019-10-29 11:05:00,162.76,162.79,162.69,162.75,4447.0,151.3544,151.3823,151.2893,151.3451,4447.0
2019-10-29 11:10:00,162.71,162.79,162.63,162.68,3634.0,151.3079,151.3823,151.2335,151.28,3634.0
2019-10-29 11:15:00,162.67,162.8,162.55,162.76,7680.0,151.2707,151.3916,151.1591,151.3544,7680.0
2019-10-29 11:20:00,162.74,162.74,162.63,162.71,8375.0,151.3358,151.3358,151.2335,151.3079,8375.0
2019-10-29 11:25:00,162.7,162.79,162.64,162.77,7197.0,151.2986,151.3823,151.2428,151.3637,7197.0
2019-10-29 11:30:00,162.75,162.75,162.66,162.71,2545.0,151.3451,151.3451,151.2614,151.3079,2545.0
2019-10-29 11:35:00,162.7,162.7,162.56,162.67,12615.0,151.2986,151.2986,151.1684,151.2707,12615.0
2019-10-29 11:40:00,162.68,162.74,162.55,162.57,4990.0,151.28,151.3358,151.1591,151.1777,4990.0
2019-10-29 11:45:00,162.58,162.58,162.44,162.47,1983.0,151.187,151.187,151.0568,151.0847,1983.0
2019-10-29 11:50:00,162.46,162.48,162.34,162.36,2950.0,151.0754,151.094,150.9638,150.9824,2950.0
2019-10-29 11:55:00,162.33,162.4,162.12,162.26,8414.0,150.9545,151.0196,150.7592,150.8894,8414.0
2019-10-29 12:00:00,162.22,162.39,162.11,162.27,11853.0,150.8522,151.0103,150.7499,150.8987,11853.0
2019-10-29 12:05:00,162.23,162.31,162.23,162.23,3097.0,150.8615,150.9359,150.8615,150.8615,3097.0
2019-10-29 12:10:00,162.21,162.31,162.21,162.27,1964.0,150.8429,150.9359,150.8429,150.8987,1964.0
2019-10-29 12:15:00,162.26,162.57,162.26,162.56,11151.0,150.8894,151.1777,150.8894,151.1684,11151.0
2019-10-29 12:20:00,162.58,162.58,162.49,162.54,3857.0,151.187,151.187,151.1033,151.1498,3857.0
2019-10-29 12:25:00,162.56,162.68,162.53,162.68,5565.0,151.1684,151.28,151.1405,151.28,5565.0
2019-10-29 12:30:00,162.7,162.74,162.53,162.53,5212.0,151.2986,151.3358,151.1405,151.1405,5212.0
2019-10-29 12:35:00,162.56,162.57,162.49,162.5,2897.0,151.1684,151.1777,151.1033,151.1126,2897.0
2019-10-29 12:40:00,162.48,162.54,162.4,162.53,5194.0,151.094,151.1498,151.0196,151.1405,5194.0
2019-10-29 12:45:00,162.52,162.56,162.35,162.35,2950.0,151.1312,151.1684,150.9731,150.9731,2950.0
2019-10-29 12:50:00,162.29,162.29,162.13,162.17,2413.0,150.9173,150.9173,150.7685,150.8057,2413.0
2019-10-29 12:55:00,162.16,162.18,162.11,162.11,8901.0,150.7964,150.815,150.7499,150.7499,8901.0
2019-10-29 13:00:00,162.1,162.14,162.05,162.09,7087.0,150.7406,150.7778,150.6941,150.7313,7087.0
2019-10-29 13:05:00,162.1,162.1,161.95,161.97,6440.0,150.7406,150.7406,150.6011,150.6197,6440.0
2019-10-29 13:10:00,162.0,162.08,161.95,161.95,6497.0,150.6476,150.722,150.6011,150.6011,6497.0
2019-10-29 13:15:00,161.92,162.05,161.92,162.05,5309.0,150.5732,150.6941,150.5732,150.6941,5309.0
2019-10-29 13:20:00,162.06,162.1,161.94,161.94,4794.0,150.7034,150.7406,150.5918,150.5918,4794.0
2019-10-29 13:25:00,161.93,161.93,161.82,161.86,4535.0,150.5825,150.5825,150.4802,150.5174,4535.0
2019-10-29 13:30:00,161.84,161.92,161.8,161.81,3720.0,150.4988,150.5732,150.4616,150.4709,3720.0
2019-10-29 13:35:00,161.81,161.94,161.81,161.94,4751.0,150.4709,150.5918,150.4709,150.5918,4751.0
2019-10-29 13:40:00,161.92,161.99,161.88,161.93,4007.0,150.5732,150.6383,150.536,150.5825,4007.0
2019-10-29 13:45:00,161.93,161.93,161.83,161.83,2180.0,150.5825,150.5825,150.4895,150.4895,2180.0
2019-10-29 13:50:00,161.85,161.9,161.73,161.9,4396.0,150.5081,150.5546,150.3965,150.5546,4396.0
2019-10-29 13:55:00,161.95,162.03,161.95,161.98,2692.0,150.6011,150.6755,150.6011,150.629,2692.0
2019-10-29 14:00:00,161.99,162.01,161.93,161.95,3768.0,150.6383,150.6569,150.5825,150.6011,3768.0
2019-10-29 14:05:00,161.96,162.0,161.8,161.8,6856.0,150.6104,150.6476,150.4616,150.4616,6856.0
2019-10-29 14:10:00,161.84,161.87,161.64,161.65,5089.0,150.4988,150.5267,150.3128,150.3221,5089.0
2019-10-29 14:15:00,161.65,161.65,161.56,161.58,3266.0,150.3221,150.3221,150.2385,150.257,3266.0
2019-10-29 14:20:00,161.56,161.56,161.32,161.37,7613.0,150.2385,150.2385,150.0153,150.0618,7613.0
2019-10-29 14:25:00,161.37,161.43,161.29,161.43,10896.0,150.0618,150.1176,149.9874,150.1176,10896.0
2019-10-29 14:30:00,161.41,161.42,161.28,161.32,10186.0,150.099,150.1083,149.9781,150.0153,10186.0
2019-10-29 14:35:00,161.33,161.37,161.27,161.27,8711.0,150.0246,150.0618,149.9688,149.9688,8711.0
2019-10-29 14:40:00,161.27,161.3,161.03,161.05,12252.0,149.9688,149.9967,149.7456,149.7642,12252.0
2019-10-29 14:45:00,161.06,161.17,160.96,161.15,20801.0,149.7735,149.8758,149.6805,149.8572,20801.0
2019-10-29 14:50:00,161.15,161.25,161.03,161.12,18470.0,149.8572,149.9502,149.7456,149.8293,18470.0
2019-10-29 14:55:00,161.12,161.15,161.03,161.07,6881.0,149.8293,149.8572,149.7456,149.7828,6881.0
2019-10-29 15:00:00,161.04,161.17,161.04,161.13,12068.0,149.7549,149.8758,149.7549,149.8386,12068.0
2019-10-29 15:05:00,161.15,161.15,161.06,161.07,8428.0,149.8572,149.8572,149.7735,149.7828,8428.0
2019-10-29 15:10:00,161.08,161.09,160.94,160.99,12526.0,149.7921,149.8014,149.6619,149.7084,12526.0
2019-10-29 15:15:00,160.99,161.06,160.96,161.06,9291.0,149.7084,149.7735,149.6805,149.7735,9291.0
2019-10-29 15:20:00,161.06,161.06,160.96,160.96,6286.0,149.7735,149.7735,149.6805,149.6805,6286.0
2019-10-29 15:25:00,160.96,161.01,160.91,160.98,11822.0,149.6805,149.727,149.634,149.6991,11822.0
2019-10-29 15:30:00,161.0,161.03,160.92,160.95,18532.0,149.7177,149.7456,149.6433,149.6712,18532.0
2019-10-29 15:35:00,160.95,160.96,160.74,160.74,28191.0,149.6712,149.6805,149.4759,149.4759,28191.0
2019-10-29 15:40:00,160.72,160.86,160.72,160.82,22357.0,149.4573,149.5875,149.4573,149.5503,22357.0
2019-10-29 15:45:00,160.82,160.82,160.58,160.65,29252.0,149.5503,149.5503,149.3271,149.3922,29252.0
2019-10-29 15:50:00,160.66,160.84,160.65,160.75,34489.0,149.4015,149.5689,149.3922,149.4852,34489.0
2019-10-29 15:55:00,160.77,160.84,160.54,160.63,69912.0,149.5038,149.5689,149.2899,149.3736,69912.0
2019-10-30 09:30:00,160.33,160.71,160.02,160.7,29855.0,149.0946,149.448,148.8064,149.4387,29855.0
2019-10-30 09:35:00,160.75,160.83,160.55,160.71,9960.0,149.4852,149.5596,149.2992,149.448,9960.0
2019-10-30 09:40:00,160.71,160.8,160.61,160.7,2833.0,149.448,149.5317,149.355,149.4387,2833.0
2019-10-30 09:45:00,160.78,160.8,160.52,160.64,4447.0,149.5131,149.5317,149.2713,149.3829,4447.0
2019-10-30 09:50:00,160.65,160.75,160.54,160.63,4248.0,149.3922,149.4852,149.2899,149.3736,4248.0
2019-10-30 09:55:00,160.63,160.95,160.63,160.8,6036.0,149.3736,149.6712,149.3736,149.5317,6036.0
2019-10-30 10:00:00,160.83,161.07,160.78,160.89,6526.0,149.5596,149.7828,149.5131,149.6154,6526.0
2019-10-30 10:05:00,160.97,160.98,160.75,160.76,995.0,149.6898,149.6991,149.4852,149.4945,995.0
2019-10-30 10:10:00,160.75,160.82,160.69,160.8,3201.0,149.4852,149.5503,149.4294,149.5317,3201.0
2019-10-30 10:15:00,160.78,160.88,160.5,160.56,2747.0,149.5131,149.6061,149.2527,149.3085,2747.0
2019-10-30 10:20:00,160.59,160.7,160.58,160.64,2600.0,149.3364,149.4387,149.3271,149.3829,2600.0
2019-10-30 10:25:00,160.64,160.81,160.61,160.8,2100.0,149.3829,149.541,149.355,149.5317,2100.0
2019-10-30 10:30:00,160.89,161.12,160.85,161.08,3601.0,149.6154,149.8293,149.5782,149.7921,3601.0
2019-10-30 10:35:00,161.13,161.24,161.06,161.17,5400.0,149.8386,149.9409,149.7735,149.8758,5400.0
2019-10-30 10:40:00,161.06,161.25,161.0,161.21,2970.0,149.7735,149.9502,149.7177,149.913,2970.0
2019-10-30 10:45:00,161.19,161.38,161.18,161.3,1843.0,149.8944,150.0711,149.8851,149.9967,1843.0
2019-10-30 10:50:00,161.33,161.46,161.33,161.44,3399.0,150.0246,150.1455,150.0246,150.1269,3399.0
2019-10-30 10:55:00,161.42,161.72,161.42,161.67,1634.0,150.1083,150.3872,150.1083,150.3407,1634.0
2019-10-30 11:00:00,161.67,161.68,161.5,161.53,12839.0,150.3407,150.35,150.1827,150.2106,12839.0
2019-10-30 11:05:00,161.49,161.53,161.29,161.45,4686.0,150.1734,150.2106,149.9874,150.1362,4686.0
2019-10-30 11:10:00,161.42,161.56,161.42,161.45,1672.0,150.1083,150.2385,150.1083,150.1362,1672.0
2019-10-30 11:15:00,161.44,161.45,161.32,161.32,2512.0,150.1269,150.1362,150.0153,150.0153,2512.0
2019-10-30 11:20:00,161.29,161.35,161.16,161.24,2000.0,149.9874,150.0432,149.8665,149.9409,2000.0
2019-10-30 11:25:00,161.19,161.35,161.17,161.34,3182.0,149.8944,150.0432,149.8758,150.0339,3182.0
2019-10-30 11:30:00,161.36,161.36,161.13,161.21,6093.0,150.0525,150.0525,149.8386,149.913,6093.0
2019-10-30 11:35:00,161.25,161.41,161.24,161.38,2377.0,149.9502,150.099,149.9409,150.0711,2377.0
2019-10-30 11:40:00,161.37,161.53,161.35,161.36,2807.0,150.0618,150.2106,150.0432,150.0525,2807.0
2019-10-30 11:45:00,161.36,161.51,161.33,161.51,2331.0,150.0525,150.192,150.0246,150.192,2331.0
2019-10-30 11:50:00,161.57,161.57,161.48,161.54,8297.0,150.2477,150.2477,150.1641,150.2199,8297.0
2019-10-30 11:55:00,161.58,161.61,161.26,161.41,14185.0,150.257,150.2849,149.9595,150.099,14185.0
2019-10-30 12:00:00,161.41,161.45,161.36,161.45,1600.0,150.099,150.1362,150.0525,150.1362,1600.0
2019-10-30 12:05:00,161.48,161.54,161.28,161.32,3054.0,150.1641,150.2199,149.9781,150.0153,3054.0
2019-10-30 12:10:00,161.37,161.37,161.27,161.27,2252.0,150.0618,150.0618,149.9688,149.9688,2252.0
2019-10-30 12:15:00,161.31,161.42,161.31,161.39,3034.0,150.006,150.1083,150.006,150.0804,3034.0
2019-10-30 12:20:00,161.37,161.49,161.37,161.49,2198.0,150.0618,150.1734,150.0618,150.1734,2198.0
2019-10-30 12:25:00,161.47,161.63,161.47,161.5,4758.0,150.1548,150.3035,150.1548,150.1827,4758.0
2019-10-30 12:30:00,161.49,161.49,161.35,161.38,2901.0,150.1734,150.1734,150.0432,150.0711,2901.0
2019-10-30 12:35:00,161.27,161.44,161.27,161.44,872.0,149.9688,150.1269,149.9688,150.1269,872.0
2019-10-30 12:40:00,161.42,161.46,161.39,161.44,3845.0,150.1083,150.1455,150.0804,150.1269,3845.0
2019-10-30 12:45:00,161.41,161.43,161.32,161.37,1101.0,150.099,150.1176,150.0153,150.0618,1101.0
2019-10-30 12:50:00,161.37,161.37,161.26,161.26,1241.0,150.0618,150.0618,149.9595,149.9595,1241.0
2019-10-30 12:55:00,161.24,161.27,161.15,161.18,1705.0,149.9409,149.9688,149.8572,149.8851,1705.0
2019-10-30 13:00:00,161.13,161.16,161.05,161.05,2305.0,149.8386,149.8665,149.7642,149.7642,2305.0
2019-10-30 13:05:00,161.08,161.31,160.99,161.31,5525.0,149.7921,150.006,149.7084,150.006,5525.0
2019-10-30 13:10:00,161.28,161.31,161.18,161.3,6539.0,149.9781,150.006,149.8851,149.9967,6539.0
2019-10-30 13:15:00,161.22,161.26,161.2,161.22,4420.0,149.9223,149.9595,149.9037,149.9223,4420.0
2019-10-30 13:20:00,161.19,161.32,161.16,161.32,7423.0,149.8944,150.0153,149.8665,150.0153,7423.0
2019-10-30 13:25:00,161.36,161.5,161.36,161.44,3021.0,150.0525,150.1827,150.0525,150.1269,3021.0
2019-10-30 13:30:00,161.48,161.5,161.36,161.36,3351.0,150.1641,150.1827,150.0525,150.0525,3351.0
2019-10-30 13:35:00,161.35,161.47,161.33,161.46,2100.0,150.0432,150.1548,150.0246,150.1455,2100.0
2019-10-30 13:40:00,161.46,161.52,161.45,161.49,3506.0,150.1455,150.2013,150.1362,150.1734,3506.0
2019-10-30 13:45:00,161.46,161.58,161.41,161.46,6002.0,150.1455,150.257,150.099,150.1455,6002.0
2019-10-30 13:50:00,161.37,161.37,161.3,161.32,1911.0,150.0618,150.0618,149.9967,150.0153,1911.0
2019-10-30 13:55:00,161.37,161.38,161.21,161.21,5177.0,150.0618,150.0711,149.913,149.913,5177.0
2019-10-30 14:00:00,161.08,161.25,160.88,161.15,6475.0,149.7921,149.9502,149.6061,149.8572,6475.0
2019-10-30 14:05:00,161.15,161.32,161.07,161.24,2440.0,149.8572,150.0153,149.7828,149.9409,2440.0
2019-10-30 14:10:00,161.31,161.44,161.23,161.41,3420.0,150.006,150.1269,149.9316,150.099,3420.0
2019-10-30 14:15:00,161.43,161.75,161.41,161.62,3917.0,150.1176,150.4151,150.099,150.2942,3917.0
2019-10-30 14:20:00,161.67,161.68,161.49,161.49,8084.0,150.3407,150.35,150.1734,150.1734,8084.0
2019-10-30 14:25:00,161.55,161.66,161.5,161.62,3686.0,150.2292,150.3314,150.1827,150.2942,3686.0
2019-10-30 14:30:00,161.63,161.68,161.22,161.27,3742.0,150.3035,150.35,149.9223,149.9688,3742.0
2019-10-30 14:35:00,161.2,161.36,161.0,161.0,4806.0,149.9037,150.0525,149.7177,149.7177,4806.0
2019-10-30 14:40:00,161.03,161.29,161.03,161.29,5830.0,149.7456,149.9874,149.7456,149.9874,5830.0
2019-10-30 14:45:00,161.38,161.45,161.31,161.39,3610.0,150.0711,150.1362,150.006,150.0804,3610.0
2019-10-30 14:50:00,161.41,161.69,161.41,161.57,3961.0,150.099,150.3593,150.099,150.2477,3961.0
2019-10-30 14:55:00,161.58,161.78,161.58,161.78,4091.0,150.257,150.443,150.257,150.443,4091.0
2019-10-30 15:00:00,161.75,161.87,161.72,161.79,7496.0,150.4151,150.5267,150.3872,150.4523,7496.0
2019-10-30 15:05:00,161.78,161.94,161.73,161.74,7578.0,150.443,150.5918,150.3965,150.4058,7578.0
2019-10-30 15:10:00,161.72,161.79,161.68,161.7,6691.0,150.3872,150.4523,150.35,150.3686,6691.0
2019-10-30 15:15:00,161.69,161.8,161.61,161.78,11624.0,150.3593,150.4616,150.2849,150.443,11624.0
2019-10-30 15:20:00,161.84,162.05,161.82,161.93,13884.0,150.4988,150.6941,150.4802,150.5825,13884.0
2019-10-30 15:25:00,161.93,161.93,161.8,161.86,6494.0,150.5825,150.5825,150.4616,150.5174,6494.0
2019-10-30 15:30:00,161.83,161.83,161.58,161.62,8452.0,150.4895,150.4895,150.257,150.2942,8452.0
2019-10-30 15:35:00,161.63,161.69,161.54,161.6,12792.0,150.3035,150.3593,150.2199,150.2756,12792.0
2019-10-30 15:40:00,161.6,161.6,161.52,161.55,9558.0,150.2756,150.2756,150.2013,150.2292,9558.0
2019-10-30 15:45:00,161.54,161.69,161.52,161.69,16274.0,150.2199,150.3593,150.2013,150.3593,16274.0
2019-10-30 15:50:00,161.69,161.82,161.69,161.81,16380.0,150.3593,150.4802,150.3593,150.4709,16380.0
2019-10-30 15:55:00,161.78,161.8,161.51,161.64,40872.0,150.443,150.4616,150.192,150.3128,40872.0
2019-10-31 09:30:00,161.14,161.5,160.62,160.8,14634.0,149.8479,150.1827,149.3643,149.5317,14634.0
2019-10-31 09:35:00,160.64,160.88,160.64,160.65,2796.0,149.3829,149.6061,149.3829,149.3922,2796.0
2019-10-31 09:40:00,160.79,161.15,160.65,160.96,24751.0,149.5224,149.8572,149.3922,149.6805,24751.0
2019-10-31 09:45:00,160.99,161.66,160.93,161.47,5418.0,149.7084,150.3314,149.6526,150.1548,5418.0
2019-10-31 09:50:00,161.5,161.5,161.14,161.26,5145.0,150.1827,150.1827,149.8479,149.9595,5145.0
2019-10-31 09:55:00,161.26,161.33,161.04,161.04,4837.0,149.9595,150.0246,149.7549,149.7549,4837.0
2019-10-31 10:00:00,161.09,161.29,160.88,161.15,31157.0,149.8014,149.9874,149.6061,149.8572,31157.0
2019-10-31 10:05:00,161.27,161.48,161.26,161.37,4165.0,149.9688,150.1641,149.9595,150.0618,4165.0
2019-10-31 10:10:00,161.41,161.42,160.95,160.96,23653.0,150.099,150.1083,149.6712,149.6805,23653.0
2019-10-31 10:15:00,160.97,160.99,160.72,160.91,9177.0,149.6898,149.7084,149.4573,149.634,9177.0
2019-10-31 10:20:00,160.84,160.9,160.54,160.75,4613.0,149.5689,149.6247,149.2899,149.4852,4613.0
2019-10-31 10:25:00,160.7,160.78,160.33,160.38,9044.0,149.4387,149.5131,149.0946,149.1411,9044.0
2019-10-31 10:30:00,160.34,160.39,160.17,160.31,9094.0,149.1039,149.1504,148.9459,149.076,9094.0
2019-10-31 10:35:00,160.31,160.44,160.17,160.44,5045.0,149.076,149.1969,148.9459,149.1969,5045.0
2019-10-31 10:40:00,160.42,160.49,160.29,160.29,8486.0,149.1783,149.2434,149.0574,149.0574,8486.0
2019-10-31 10:45:00,160.28,160.49,160.25,160.42,12308.0,149.0481,149.2434,149.0203,149.1783,12308.0
2019-10-31 10:50:00,160.39,160.89,160.39,160.85,5692.0,149.1504,149.6154,149.1504,149.5782,5692.0
2019-10-31 10:55:00,160.87,161.01,160.85,160.89,5449.0,149.5968,149.727,149.5782,149.6154,5449.0
2019-10-31 11:00:00,160.92,160.92,160.76,160.77,7995.0,149.6433,149.6433,149.4945,149.5038,7995.0
2019-10-31 11:05:00,160.78,160.84,160.63,160.64,5621.0,149.5131,149.5689,149.3736,149.3829,5621.0
2019-10-31 11:10:00,160.62,160.72,160.58,160.65,13173.0,149.3643,149.4573,149.3271,149.3922,13173.0
2019-10-31 11:15:00,160.67,160.67,160.37,160.4,7210.0,149.4108,149.4108,149.1318,149.1597,7210.0
2019-10-31 11:20:00,160.42,160.6,160.35,160.55,4870.0,149.1783,149.3457,149.1132,149.2992,4870.0
2019-10-31 11:25:00,160.55,160.58,160.45,160.57,4327.0,149.2992,149.3271,149.2062,149.3178,4327.0
2019-10-31 11:30:00,160.56,160.65,160.3,160.3,9898.0,149.3085,149.3922,149.0667,149.0667,9898.0
2019-10-31 11:35:00,160.31,160.32,160.21,160.25,8499.0,149.076,149.0853,148.9831,149.0203,8499.0
2019-10-31 11:40:00,160.27,160.31,160.16,160.16,6290.0,149.0388,149.076,148.9366,148.9366,6290.0
2019-10-31 11:45:00,160.2,160.27,160.16,160.2,7512.0,148.9738,149.0388,148.9366,148.9738,7512.0
2019-10-31 11:50:00,160.19,160.2,159.83,159.93,24150.0,148.9645,148.9738,148.6297,148.7227,24150.0
2019-10-31 11:55:00,159.97,160.16,159.92,159.97,6615.0,148.7599,148.9366,148.7134,148.7599,6615.0
2019-10-31 12:00:00,159.94,159.94,159.65,159.65,7706.0,148.732,148.732,148.4623,148.4623,7706.0
2019-10-31 12:05:00,159.69,159.8,159.67,159.71,6347.0,148.4995,148.6018,148.4809,148.5181,6347.0
2019-10-31 12:10:00,159.7,159.77,159.66,159.7,5511.0,148.5088,148.5739,148.4716,148.5088,5511.0
2019-10-31 12:15:00,159.67,159.78,159.63,159.66,6323.0,148.4809,148.5832,148.4437,148.4716,6323.0
2019-10-31 12:20:00,159.7,159.75,159.6,159.68,11541.0,148.5088,148.5553,148.4158,148.4902,11541.0
2019-10-31 12:25:00,159.7,159.77,159.59,159.6,7872.0,148.5088,148.5739,148.4065,148.4158,7872.0
2019-10-31 12:30:00,159.55,159.6,159.45,159.47,4226.0,148.3693,148.4158,148.2763,148.2949,4226.0
2019-10-31 12:35:00,159.48,159.73,159.48,159.61,11515.0,148.3042,148.5367,148.3042,148.4251,11515.0
2019-10-31 12:40:00,159.65,159.75,159.59,159.74,7574.0,148.4623,148.5553,148.4065,148.546,7574.0
2019-10-31 12:45:00,159.71,159.72,159.61,159.71,5703.0,148.5181,148.5274,148.4251,148.5181,5703.0
2019-10-31 12:50:00,159.72,159.84,159.68,159.81,4249.0,148.5274,148.639,148.4902,148.6111,4249.0
2019-10-31 12:55:00,159.81,159.81,159.69,159.76,7531.0,148.6111,148.6111,148.4995,148.5646,7531.0
2019-10-31 13:00:00,159.75,159.75,159.67,159.7,7194.0,148.5553,148.5553,148.4809,148.5088,7194.0
2019-10-31 13:05:00,159.68,159.88,159.68,159.85,6114.0,148.4902,148.6762,148.4902,148.6483,6114.0
2019-10-31 13:10:00,159.85,159.97,159.84,159.94,4952.0,148.6483,148.7599,148.639,148.732,4952.0
2019-10-31 13:15:00,159.97,159.98,159.88,159.93,4009.0,148.7599,148.7692,148.6762,148.7227,4009.0
2019-10-31 13:20:00,159.94,159.95,159.88,159.94,5681.0,148.732,148.7413,148.6762,148.732,5681.0
2019-10-31 13:25:00,159.94,160.04,159.93,160.04,2518.0,148.732,148.825,148.7227,148.825,2518.0
2019-10-31 13:30:00,160.1,160.18,160.01,160.02,9573.0,148.8808,148.9552,148.7971,148.8064,9573.0
2019-10-31 13:35:00,160.04,160.15,160.02,160.09,3147.0,148.825,148.9273,148.8064,148.8715,3147.0
2019-10-31 13:40:00,160.04,160.11,160.0,160.01,9127.0,148.825,148.8901,148.7878,148.7971,9127.0
2019-10-31 13:45:00,160.01,160.14,159.95,160.13,3764.0,148.7971,148.918,148.7413,148.9087,3764.0
2019-10-31 13:50:00,160.1,160.19,160.05,160.14,6990.0,148.8808,148.9645,148.8343,148.918,6990.0
2019-10-31 13:55:00,160.17,160.29,160.13,160.2,5328.0,148.9459,149.0574,148.9087,148.9738,5328.0
2019-10-31 14:00:00,160.18,160.18,159.82,159.88,8290.0,148.9552,148.9552,148.6204,148.6762,8290.0
2019-10-31 14:05:00,159.88,159.92,159.74,159.74,5601.0,148.6762,148.7134,148.546,148.546,5601.0
2019-10-31 14:10:00,159.75,159.75,159.61,159.67,5773.0,148.5553,148.5553,148.4251,148.4809,5773.0
2019-10-31 14:15:00,159.66,159.68,159.59,159.67,5996.0,148.4716,148.4902,148.4065,148.4809,5996.0
2019-10-31 14:20:00,159.64,159.68,159.6,159.68,6971.0,148.453,148.4902,148.4158,148.4902,6971.0
2019-10-31 14:25:00,159.65,159.92,159.61,159.84,5557.0,148.4623,148.7134,148.4251,148.639,5557.0
2019-10-31 14:30:00,159.83,159.95,159.76,159.76,3942.0,148.6297,148.7413,148.5646,148.5646,3942.0
2019-10-31 14:35:00,159.81,159.86,159.65,159.65,4970.0,148.6111,148.6576,148.4623,148.4623,4970.0
2019-10-31 14:40:00,159.61,159.64,159.52,159.52,4909.0,148.4251,148.453,148.3414,148.3414,4909.0
2019-10-31 14:45:00,159.52,159.54,159.38,159.47,5483.0,148.3414,148.36,148.2112,148.2949,5483.0
2019-10-31 14:50:00,159.51,159.69,159.47,159.69,4853.0,148.3321,148.4995,148.2949,148.4995,4853.0
2019-10-31 14:55:00,159.67,159.82,159.66,159.79,3796.0,148.4809,148.6204,148.4716,148.5925,3796.0
2019-10-31 15:00:00,159.79,159.8,159.66,159.7,5051.0,148.5925,148.6018,148.4716,148.5088,5051.0
2019-10-31 15:05:00,159.75,159.75,159.64,159.68,5174.0,148.5553,148.5553,148.453,148.4902,5174.0
2019-10-31 15:10:00,159.68,159.75,159.64,159.67,6549.0,148.4902,148.5553,148.453,148.4809,6549.0
2019-10-31 15:15:00,159.7,159.76,159.64,159.68,8597.0,148.5088,148.5646,148.453,148.4902,8597.0
2019-10-31 15:20:00,159.69,159.7,159.59,159.64,12970.0,148.4995,148.5088,148.4065,148.453,12970.0
2019-10-31 15:25:00,159.64,159.78,159.57,159.57,9390.0,148.453,148.5832,148.3879,148.3879,9390.0
2019-10-31 15:30:00,159.6,159.7,159.58,159.59,17113.0,148.4158,148.5088,148.3972,148.4065,17113.0
2019-10-31 15:35:00,159.58,159.61,159.35,159.35,35761.0,148.3972,148.4251,148.1833,148.1833,35761.0
2019-10-31 15:40:00,159.34,159.63,159.33,159.63,37036.0,148.174,148.4437,148.1647,148.4437,37036.0
2019-10-31 15:45:00,159.62,159.73,159.6,159.66,19708.0,148.4344,148.5367,148.4158,148.4716,19708.0
2019-10-31 15:50:00,159.64,159.78,159.52,159.73,34745.0,148.453,148.5832,148.3414,148.5367,34745.0
2019-10-31 15:55:00,159.69,160.4,159.69,160.31,77630.0,148.4995,149.1597,148.4995,149.076,77630.0
2019-11-01 09:30:00,161.47,161.9,161.09,161.46,31085.0,150.1548,150.5546,149.8014,150.1455,31085.0
2019-11-01 09:35:00,161.31,161.77,161.31,161.4,3416.0,150.006,150.4337,150.006,150.0897,3416.0
2019-11-01 09:40:00,161.38,161.49,160.85,161.18,4551.0,150.0711,150.1734,149.5782,149.8851,4551.0
2019-11-01 09:45:00,161.29,161.29,160.57,160.77,29542.0,149.9874,149.9874,149.3178,149.5038,29542.0
2019-11-01 09:50:00,160.71,161.0,160.52,160.96,7864.0,149.448,149.7177,149.2713,149.6805,7864.0
2019-11-01 09:55:00,160.92,161.05,160.71,160.99,3737.0,149.6433,149.7642,149.448,149.7084,3737.0
2019-11-01 10:00:00,161.14,161.57,161.14,161.4,5580.0,149.8479,150.2477,149.8479,150.0897,5580.0
2019-11-01 10:05:00,161.37,161.54,161.34,161.4,4272.0,150.0618,150.2199,150.0339,150.0897,4272.0
2019-11-01 10:10:00,161.36,161.38,161.04,161.17,4808.0,150.0525,150.0711,149.7549,149.8758,4808.0
2019-11-01 10:15:00,161.16,161.18,160.93,161.0,4073.0,149.8665,149.8851,149.6526,149.7177,4073.0
2019-11-01 10:20:00,161.01,161.21,161.01,161.21,3290.0,149.727,149.913,149.727,149.913,3290.0
2019-11-01 10:25:00,161.21,161.36,161.21,161.29,4100.0,149.913,150.0525,149.913,149.9874,4100.0
2019-11-01 10:30:00,161.35,161.5,161.23,161.24,4341.0,150.0432,150.1827,149.9316,149.9409,4341.0
2019-11-01 10:35:00,161.24,161.39,161.15,161.33,7303.0,149.9409,150.0804,149.8572,150.0246,7303.0
2019-11-01 10:40:00,161.29,161.47,161.28,161.32,5495.0,149.9874,150.1548,149.9781,150.0153,5495.0
2019-11-01 10:45:00,161.34,161.4,161.26,161.26,1300.0,150.0339,150.0897,149.9595,149.9595,1300.0
2019-11-01 10:50:00,161.26,161.3,161.15,161.16,8147.0,149.9595,149.9967,149.8572,149.8665,8147.0
2019-11-01 10:55:00,161.18,161.3,161.1,161.25,8072.0,149.8851,149.9967,149.8107,149.9502,8072.0
2019-11-01 11:00:00,161.27,161.27,161.09,161.15,10100.0,149.9688,149.9688,149.8014,149.8572,10100.0
2019-11-01 11:05:00,161.19,161.24,161.11,161.2,19874.0,149.8944,149.9409,149.82,149.9037,19874.0
2019-11-01 11:10:00,161.22,161.24,161.12,161.15,8000.0,149.9223,149.9409,149.8293,149.8572,8000.0
2019-11-01 11:15:00,161.15,161.15,160.81,160.81,4756.0,149.8572,149.8572,149.541,149.541,4756.0
2019-11-01 11:20:00,160.7,160.72,160.56,160.72,9455.0,149.4387,149.4573,149.3085,149.4573,9455.0
2019-11-01 11:25:00,160.72,160.76,160.58,160.66,3413.0,149.4573,149.4945,149.3271,149.4015,3413.0
2019-11-01 11:30:00,160.68,160.69,160.36,160.43,7799.0,149.4201,149.4294,149.1225,149.1876,7799.0
2019-11-01 11:35:00,160.45,160.55,160.4,160.41,3032.0,149.2062,149.2992,149.1597,149.169,3032.0
2019-11-01 11:40:00,160.47,160.54,160.47,160.47,1600.0,149.2248,149.2899,149.2248,149.2248,1600.0
2019-11-01 11:45:00,160.4,160.43,160.36,160.42,2913.0,149.1597,149.1876,149.1225,149.1783,2913.0
2019-11-01 11:50:00,160.45,160.59,160.42,160.57,2351.0,149.2062,149.3364,149.1783,149.3178,2351.0
2019-11-01 11:55:00,160.55,160.62,160.49,160.53,5135.0,149.2992,149.3643,149.2434,149.2806,5135.0
2019-11-01 12:00:00,160.47,160.47,160.4,160.45,1696.0,149.2248,149.2248,149.1597,149.2062,1696.0
2019-11-01 12:05:00,160.47,160.5,160.41,160.5,2473.0,149.2248,149.2527,149.169,149.2527,2473.0
2019-11-01 12:10:00,160.47,160.47,160.31,160.35,2800.0,149.2248,149.2248,149.076,149.1132,2800.0
2019-11-01 12:15:00,160.35,160.61,160.35,160.61,20589.0,149.1132,149.355,149.1132,149.355,20589.0
2019-11-01 12:20:00,160.58,160.65,160.54,160.61,3063.0,149.3271,149.3922,149.2899,149.355,3063.0
2019-11-01 12:25:00,160.63,160.64,160.51,160.53,2325.0,149.3736,149.3829,149.262,149.2806,2325.0
2019-11-01 12:30:00,160.53,160.53,160.43,160.44,7013.0,149.2806,149.2806,149.1876,149.1969,7013.0
2019-11-01 12:35:00,160.44,160.46,160.4,160.4,3169.0,149.1969,149.2155,149.1597,149.1597,3169.0
2019-11-01 12:40:00,160.4,160.42,160.34,160.34,1806.0,149.1597,149.1783,149.1039,149.1039,1806.0
2019-11-01 12:45:00,160.35,160.46,160.32,160.37,5584.0,149.1132,149.2155,149.0853,149.1318,5584.0
2019-11-01 12:50:00,160.33,160.43,160.28,160.28,3500.0,149.0946,149.1876,149.0481,149.0481,3500.0
2019-11-01 12:55:00,160.28,160.33,160.17,160.22,8221.0,149.0481,149.0946,148.9459,148.9924,8221.0
2019-11-01 13:00:00,160.2,160.31,160.2,160.3,4025.0,148.9738,149.076,148.9738,149.0667,4025.0
2019-11-01 13:05:00,160.27,160.29,160.22,160.24,4416.0,149.0388,149.0574,148.9924,149.011,4416.0
2019-11-01 13:10:00,160.24,160.32,160.15,160.3,6841.0,149.011,149.0853,148.9273,149.0667,6841.0
2019-11-01 13:15:00,160.37,160.45,160.31,160.31,7362.0,149.1318,149.2062,149.076,149.076,7362.0
2019-11-01 13:20:00,160.31,160.37,160.31,160.36,4300.0,149.076,149.1318,149.076,149.1225,4300.0
2019-11-01 13:25:00,160.33,160.44,160.33,160.41,3325.0,149.0946,149.1969,149.0946,149.169,3325.0
2019-11-01 13:30:00,160.44,160.5,160.39,160.41,4981.0,149.1969,149.2527,149.1504,149.169,4981.0
2019-11-01 13:35:00,160.44,160.44,160.34,160.41,5273.0,149.1969,149.1969,149.1039,149.169,5273.0
2019-11-01 13:40:00,160.42,160.43,160.3,160.31,6137.0,149.1783,149.1876,149.0667,149.076,6137.0
2019-11-01 13:45:00,160.3,160.3,159.95,160.0,26482.0,149.0667,149.0667,148.7413,148.7878,26482.0
2019-11-01 13:50:00,160.0,160.19,159.95,160.07,9605.0,148.7878,148.9645,148.7413,148.8529,9605.0
2019-11-01 13:55:00,160.09,160.16,160.04,160.06,7142.0,148.8715,148.9366,148.825,148.8436,7142.0
2019-11-01 14:00:00,160.06,160.09,159.99,160.07,5782.0,148.8436,148.8715,148.7785,148.8529,5782.0
2019-11-01 14:05:00,160.05,160.08,159.94,159.97,4545.0,148.8343,148.8622,148.732,148.7599,4545.0
2019-11-01 14:10:00,159.97,160.03,159.97,160.0,4570.0,148.7599,148.8157,148.7599,148.7878,4570.0
2019-11-01 14:15:00,160.01,160.03,159.84,159.84,1800.0,148.7971,148.8157,148.639,148.639,1800.0
2019-11-01 14:20:00,159.91,159.99,159.86,159.94,10074.0,148.7041,148.7785,148.6576,148.732,10074.0
2019-11-01 14:25:00,159.94,160.0,159.93,159.99,7023.0,148.732,148.7878,148.7227,148.7785,7023.0
2019-11-01 14:30:00,159.99,159.99,159.88,159.9,12601.0,148.7785,148.7785,148.6762,148.6948,12601.0
2019-11-01 14:35:00,159.9,159.93,159.69,159.74,6147.0,148.6948,148.7227,148.4995,148.546,6147.0
2019-11-01 14:40:00,159.74,159.81,159.6,159.6,11021.0,148.546,148.6111,148.4158,148.4158,11021.0
2019-11-01 14:45:00,159.6,159.64,159.57,159.59,9299.0,148.4158,148.453,148.3879,148.4065,9299.0
2019-11-01 14:50:00,159.61,159.78,159.6,159.77,5803.0,148.4251,148.5832,148.4158,148.5739,5803.0
2019-11-01 14:55:00,159.79,159.83,159.66,159.66,6956.0,148.5925,148.6297,148.4716,148.4716,6956.0
2019-11-01 15:00:00,159.63,159.76,159.63,159.7,7832.0,148.4437,148.5646,148.4437,148.5088,7832.0
2019-11-01 15:05:00,159.65,159.65,159.52,159.6,5165.0,148.4623,148.4623,148.3414,148.4158,5165.0
2019-11-01 15:10:00,159.61,159.66,159.5,159.57,16033.0,148.4251,148.4716,148.3228,148.3879,16033.0
2019-11-01 15:15:00,159.57,159.64,159.54,159.64,11616.0,148.3879,148.453,148.36,148.453,11616.0
2019-11-01 15:20:00,159.64,159.65,159.45,159.45,12252.0,148.453,148.4623,148.2763,148.2763,12252.0
2019-11-01 15:25:00,159.46,159.48,159.37,159.48,11888.0,148.2856,148.3042,148.2019,148.3042,11888.0
2019-11-01 15:30:00,159.48,159.55,159.46,159.54,17320.0,148.3042,148.3693,148.2856,148.36,17320.0
2019-11-01 15:35:00,159.56,159.58,159.51,159.53,15643.0,148.3786,148.3972,148.3321,148.3507,15643.0
2019-11-01 15:40:00,159.53,159.7,159.52,159.64,16782.0,148.3507,148.5088,148.3414,148.453,16782.0
2019-11-01 15:45:00,159.64,159.64,159.5,159.53,18764.0,148.453,148.453,148.3228,148.3507,18764.0
2019-11-01 15:50:00,159.54,159.75,159.5,159.73,28050.0,148.36,148.5553,148.3228,148.5367,28050.0
2019-11-01 15:55:00,159.72,159.9,159.58,159.9,74358.0,148.5274,148.6948,148.3972,148.6948,74358.0
2019-11-04 09:30:00,160.48,160.71,160.0,160.12,31102.0,149.2341,149.448,148.7878,148.8994,31102.0
2019-11-04 09:35:00,160.34,160.51,159.77,159.98,7823.0,149.1039,149.262,148.5739,148.7692,7823.0
2019-11-04 09:40:00,160.14,160.14,158.75,158.8,11413.0,148.918,148.918,147.6254,147.6719,11413.0
2019-11-04 09:45:00,158.93,158.99,157.46,157.46,39001.0,147.7928,147.8485,146.4258,146.4258,39001.0
2019-11-04 09:50:00,157.55,157.89,157.39,157.65,17451.0,146.5095,146.8256,146.3607,146.6024,17451.0
2019-11-04 09:55:00,157.54,157.93,157.54,157.76,13446.0,146.5002,146.8628,146.5002,146.7047,13446.0
2019-11-04 10:00:00,157.77,157.77,157.3,157.52,38073.0,146.714,146.714,146.277,146.4816,38073.0
2019-11-04 10:05:00,157.6,157.97,157.58,157.81,23774.0,146.556,146.9,146.5374,146.7512,23774.0
2019-11-04 10:10:00,157.78,158.66,157.78,158.66,12838.0,146.7233,147.5417,146.7233,147.5417,12838.0
2019-11-04 10:15:00,158.75,158.76,158.44,158.62,9392.0,147.6254,147.6347,147.3371,147.5045,9392.0
2019-11-04 10:20:00,158.63,158.66,158.52,158.55,4278.0,147.5138,147.5417,147.4115,147.4394,4278.0
2019-11-04 10:25:00,158.53,158.57,158.37,158.39,3679.0,147.4208,147.458,147.272,147.2906,3679.0
2019-11-04 10:30:00,158.51,158.51,158.29,158.3,6218.0,147.4022,147.4022,147.1976,147.2069,6218.0
2019-11-04 10:35:00,158.21,158.21,157.76,157.98,11453.0,147.1232,147.1232,146.7047,146.9093,11453.0
2019-11-04 10:40:00,157.99,158.01,157.84,157.85,5751.0,146.9186,146.9372,146.7791,146.7884,5751.0
2019-11-04 10:45:00,157.87,158.0,157.85,157.94,7721.0,146.807,146.9279,146.7884,146.8721,7721.0
2019-11-04 10:50:00,157.95,158.01,157.84,157.86,10071.0,146.8814,146.9372,146.7791,146.7977,10071.0
2019-11-04 10:55:00,157.83,157.83,157.68,157.78,14742.0,146.7698,146.7698,146.6303,146.7233,14742.0
2019-11-04 11:00:00,157.76,157.93,157.76,157.88,7745.0,146.7047,146.8628,146.7047,146.8163,7745.0
2019-11-04 11:05:00,157.92,158.18,157.9,158.16,9379.0,146.8535,147.0953,146.8349,147.0767,9379.0
2019-11-04 11:10:00,158.15,158.35,157.92,157.93,17372.0,147.0674,147.2534,146.8535,146.8628,17372.0
2019-11-04 11:15:00,157.92,157.93,157.56,157.6,8648.0,146.8535,146.8628,146.5188,146.556,8648.0
2019-11-04 11:20:00,157.59,157.63,157.47,157.52,17259.0,146.5467,146.5839,146.4351,146.4816,17259.0
2019-11-04 11:25:00,157.54,157.62,157.38,157.57,11223.0,146.5002,146.5746,146.3514,146.5281,11223.0
2019-11-04 11:30:00,157.62,157.93,157.61,157.89,6351.0,146.5746,146.8628,146.5653,146.8256,6351.0
2019-11-04 11:35:00,157.83,157.92,157.77,157.78,9194.0,146.7698,146.8535,146.714,146.7233,9194.0
2019-11-04 11:40:00,157.75,157.78,157.44,157.53,19977.0,146.6954,146.7233,146.4072,146.4909,19977.0
2019-11-04 11:45:00,157.55,157.62,157.47,157.47,5213.0,146.5095,146.5746,146.4351,146.4351,5213.0
2019-11-04 11:50:00,157.51,157.64,157.5,157.59,5208.0,146.4723,146.5931,146.463,146.5467,5208.0
2019-11-04 11:55:00,157.6,157.62,157.44,157.44,4763.0,146.556,146.5746,146.4072,146.4072,4763.0
2019-11-04 12:00:00,157.45,157.46,157.23,157.3,12135.0,146.4165,146.4258,146.2119,146.277,12135.0
2019-11-04 12:05:00,157.32,157.32,157.09,157.17,11493.0,146.2956,146.2956,146.0817,146.1561,11493.0
2019-11-04 12:10:00,157.17,157.5,157.17,157.5,10728.0,146.1561,146.463,146.1561,146.463,10728.0
2019-11-04 12:15:00,157.53,157.63,157.5,157.52,5155.0,146.4909,146.5839,146.463,146.4816,5155.0
2019-11-04 12:20:00,157.57,157.63,157.37,157.38,3437.0,146.5281,146.5839,146.3421,146.3514,3437.0
2019-11-04 12:25:00,157.3,157.5,157.27,157.45,7244.0,146.277,146.463,146.2491,146.4165,7244.0
2019-11-04 12:30:00,157.45,157.83,157.45,157.77,5216.0,146.4165,146.7698,146.4165,146.714,5216.0
2019-11-04 12:35:00,157.78,157.87,157.73,157.83,3308.0,146.7233,146.807,146.6768,146.7698,3308.0
2019-11-04 12:40:00,157.87,158.0,157.87,158.0,3312.0,146.807,146.9279,146.807,146.9279,3312.0
2019-11-04 12:45:00,158.0,158.0,157.62,157.64,6636.0,146.9279,146.9279,146.5746,146.5931,6636.0
2019-11-04 12:50:00,157.62,157.73,157.58,157.69,6837.0,146.5746,146.6768,146.5374,146.6396,6837.0
2019-11-04 12:55:00,157.74,157.83,157.73,157.82,4004.0,146.6861,146.7698,146.6768,146.7605,4004.0
2019-11-04 13:00:00,157.81,157.85,157.67,157.72,4556.0,146.7512,146.7884,146.621,146.6675,4556.0
2019-11-04 13:05:00,157.71,157.82,157.7,157.7,5981.0,146.6582,146.7605,146.6489,146.6489,5981.0
2019-11-04 13:10:00,157.67,157.7,157.62,157.7,7063.0,146.621,146.6489,146.5746,146.6489,7063.0
2019-11-04 13:15:00,157.69,157.75,157.64,157.67,6677.0,146.6396,146.6954,146.5931,146.621,6677.0
2019-11-04 13:20:00,157.69,157.9,157.68,157.83,10781.0,146.6396,146.8349,146.6303,146.7698,10781.0
2019-11-04 13:25:00,157.84,157.98,157.83,157.97,11419.0,146.7791,146.9093,146.7698,146.9,11419.0
2019-11-04 13:30:00,157.98,158.05,157.8,157.85,4607.0,146.9093,146.9744,146.7419,146.7884,4607.0
2019-11-04 13:35:00,157.83,157.84,157.7,157.75,9214.0,146.7698,146.7791,146.6489,146.6954,9214.0
2019-11-04 13:40:00,157.71,157.73,157.61,157.62,8054.0,146.6582,146.6768,146.5653,146.5746,8054.0
2019-11-04 13:45:00,157.61,157.64,157.53,157.54,3895.0,146.5653,146.5931,146.4909,146.5002,3895.0
2019-11-04 13:50:00,157.53,157.59,157.43,157.58,7896.0,146.4909,146.5467,146.3979,146.5374,7896.0
2019-11-04 13:55:00,157.63,157.82,157.6,157.79,5000.0,146.5839,146.7605,146.556,146.7326,5000.0
2019-11-04 14:00:00,157.81,157.82,157.71,157.79,4417.0,146.7512,146.7605,146.6582,146.7326,4417.0
2019-11-04 14:05:00,157.82,157.87,157.78,157.83,5248.0,146.7605,146.807,146.7233,146.7698,5248.0
2019-11-04 14:10:00,157.81,157.98,157.7,157.89,10206.0,146.7512,146.9093,146.6489,146.8256,10206.0
2019-11-04 14:15:00,157.85,157.89,157.69,157.75,7317.0,146.7884,146.8256,146.6396,146.6954,7317.0
2019-11-04 14:20:00,157.8,157.9,157.74,157.84,12004.0,146.7419,146.8349,146.6861,146.7791,12004.0
2019-11-04 14:25:00,157.85,157.89,157.79,157.81,5600.0,146.7884,146.8256,146.7326,146.7512,5600.0
2019-11-04 14:30:00,157.81,157.84,157.69,157.8,8779.0,146.7512,146.7791,146.6396,146.7419,8779.0
2019-11-04 14:35:00,157.78,158.09,157.76,157.86,24851.0,146.7233,147.0116,146.7047,146.7977,24851.0
2019-11-04 14:40:00,157.87,157.91,157.81,157.86,10740.0,146.807,146.8442,146.7512,146.7977,10740.0
2019-11-04 14:45:00,157.86,157.87,157.62,157.65,6246.0,146.7977,146.807,146.5746,146.6024,6246.0
2019-11-04 14:50:00,157.63,157.65,157.0,157.03,45095.0,146.5839,146.6024,145.998,146.0259,45095.0
2019-11-04 14:55:00,157.06,157.11,156.71,156.81,43713.0,146.0538,146.1003,145.7283,145.8213,43713.0
2019-11-04 15:00:00,156.81,156.95,156.8,156.9,12480.0,145.8213,145.9515,145.812,145.905,12480.0
2019-11-04 15:05:00,156.9,156.96,156.79,156.81,13319.0,145.905,145.9608,145.8027,145.8213,13319.0
2019-11-04 15:10:00,156.79,157.07,156.79,157.04,15064.0,145.8027,146.0631,145.8027,146.0352,15064.0
2019-11-04 15:15:00,157.05,157.3,157.05,157.24,19291.0,146.0445,146.277,146.0445,146.2212,19291.0
2019-11-04 15:20:00,157.21,157.41,157.21,157.36,14992.0,146.1933,146.3793,146.1933,146.3328,14992.0
2019-11-04 15:25:00,157.34,157.43,157.27,157.29,18213.0,146.3142,146.3979,146.2491,146.2677,18213.0
2019-11-04 15:30:00,157.3,157.32,157.13,157.2,25361.0,146.277,146.2956,146.1189,146.184,25361.0
2019-11-04 15:35:00,157.21,157.43,157.19,157.43,34075.0,146.1933,146.3979,146.1747,146.3979,34075.0
2019-11-04 15:40:00,157.43,157.69,157.43,157.68,30938.0,146.3979,146.6396,146.3979,146.6303,30938.0
2019-11-04 15:45:00,157.67,157.91,157.65,157.91,37478.0,146.621,146.8442,146.6024,146.8442,37478.0
2019-11-04 15:50:00,157.93,158.29,157.93,158.11,53612.0,146.8628,147.1976,146.8628,147.0302,53612.0
2019-11-04 15:55:00,158.14,158.19,157.92,158.19,99348.0,147.0581,147.1046,146.8535,147.1046,99348.0
2019-11-05 09:30:00,158.16,158.54,158.0,158.54,21976.0,147.0767,147.4301,146.9279,147.4301,21976.0
2019-11-05 09:35:00,158.68,159.32,158.64,159.0,13409.0,147.5603,148.1554,147.5231,147.8578,13409.0
2019-11-05 09:40:00,159.03,159.09,158.72,158.74,5195.0,147.8857,147.9415,147.5975,147.6161,5195.0
2019-11-05 09:45:00,158.8,158.9,158.77,158.77,2889.0,147.6719,147.7649,147.644,147.644,2889.0
2019-11-05 09:50:00,158.76,159.0,158.71,158.95,6355.0,147.6347,147.8578,147.5882,147.8113,6355.0
2019-11-05 09:55:00,159.0,159.12,158.83,158.93,4290.0,147.8578,147.9694,147.6998,147.7928,4290.0
2019-11-05 10:00:00,158.99,159.08,158.88,158.97,19730.0,147.8485,147.9322,147.7463,147.8299,19730.0
2019-11-05 10:05:00,158.85,158.85,158.36,158.37,5794.0,147.7184,147.7184,147.2627,147.272,5794.0
2019-11-05 10:10:00,158.25,158.37,158.06,158.16,6467.0,147.1604,147.272,146.9837,147.0767,6467.0
2019-11-05 10:15:00,158.14,158.47,158.07,158.47,3813.0,147.0581,147.365,146.993,147.365,3813.0
2019-11-05 10:20:00,158.38,158.66,158.38,158.62,11634.0,147.2813,147.5417,147.2813,147.5045,11634.0
2019-11-05 10:25:00,158.68,158.92,158.56,158.68,6781.0,147.5603,147.7835,147.4487,147.5603,6781.0
2019-11-05 10:30:00,158.69,158.72,158.44,158.48,7002.0,147.5696,147.5975,147.3371,147.3743,7002.0
2019-11-05 10:35:00,158.5,158.7,158.47,158.52,7505.0,147.3929,147.5789,147.365,147.4115,7505.0
2019-11-05 10:40:00,158.55,158.66,158.14,158.14,10070.0,147.4394,147.5417,147.0581,147.0581,10070.0
2019-11-05 10:45:00,158.04,158.37,157.97,158.32,4888.0,146.9651,147.272,146.9,147.2255,4888.0
2019-11-05 10:50:00,158.38,158.67,158.18,158.64,11930.0,147.2813,147.551,147.0953,147.5231,11930.0
2019-11-05 10:55:00,158.68,158.96,158.67,158.84,4919.0,147.5603,147.8206,147.551,147.7091,4919.0
2019-11-05 11:00:00,158.86,158.86,158.57,158.69,9866.0,147.7277,147.7277,147.458,147.5696,9866.0
2019-11-05 11:05:00,158.65,159.1,158.6,159.1,32107.0,147.5324,147.9508,147.4859,147.9508,32107.0
2019-11-05 11:10:00,159.07,159.46,159.06,159.19,10362.0,147.9229,148.2856,147.9136,148.0345,10362.0
2019-11-05 11:15:00,159.19,159.27,159.11,159.18,5727.0,148.0345,148.1089,147.9601,148.0252,5727.0
2019-11-05 11:20:00,159.16,159.3,159.11,159.3,5735.0,148.0066,148.1368,147.9601,148.1368,5735.0
2019-11-05 11:25:00,159.28,159.44,159.2,159.43,10312.0,148.1182,148.267,148.0438,148.2577,10312.0
2019-11-05 11:30:00,159.43,159.63,159.4,159.58,6580.0,148.2577,148.4437,148.2298,148.3972,6580.0
2019-11-05 11:35:00,159.62,159.79,159.51,159.77,6950.0,148.4344,148.5925,148.3321,148.5739,6950.0
2019-11-05 11:40:00,159.73,159.83,159.7,159.77,7940.0,148.5367,148.6297,148.5088,148.5739,7940.0
2019-11-05 11:45:00,159.79,159.79,159.56,159.56,6011.0,148.5925,148.5925,148.3786,148.3786,6011.0
2019-11-05 11:50:00,159.56,159.74,159.53,159.64,8069.0,148.3786,148.546,148.3507,148.453,8069.0
2019-11-05 11:55:00,159.61,159.61,159.36,159.4,7106.0,148.4251,148.4251,148.1926,148.2298,7106.0
2019-11-05 12:00:00,159.41,159.5,159.4,159.4,5187.0,148.2391,148.3228,148.2298,148.2298,5187.0
2019-11-05 12:05:00,159.38,159.4,159.26,159.4,4966.0,148.2112,148.2298,148.0996,148.2298,4966.0
2019-11-05 12:10:00,159.4,159.4,159.25,159.25,7720.0,148.2298,148.2298,148.0903,148.0903,7720.0
2019-11-05 12:15:00,159.26,159.26,159.01,159.05,8448.0,148.0996,148.0996,147.8671,147.9043,8448.0
2019-11-05 12:20:00,159.01,159.03,158.82,158.97,7794.0,147.8671,147.8857,147.6905,147.8299,7794.0
2019-11-05 12:25:00,159.0,159.11,158.89,159.1,7184.0,147.8578,147.9601,147.7556,147.9508,7184.0
2019-11-05 12:30:00,159.08,159.11,158.98,158.98,6649.0,147.9322,147.9601,147.8392,147.8392,6649.0
2019-11-05 12:35:00,159.0,159.13,159.0,159.13,5843.0,147.8578,147.9787,147.8578,147.9787,5843.0
2019-11-05 12:40:00,159.15,159.48,159.14,159.48,8801.0,147.9973,148.3042,147.988,148.3042,8801.0
2019-11-05 12:45:00,159.46,159.56,159.41,159.44,4610.0,148.2856,148.3786,148.2391,148.267,4610.0
2019-11-05 12:50:00,159.45,159.53,159.39,159.5,9782.0,148.2763,148.3507,148.2205,148.3228,9782.0
2019-11-05 12:55:00,159.51,159.76,159.51,159.76,8148.0,148.3321,148.5646,148.3321,148.5646,8148.0
2019-11-05 13:00:00,159.74,159.74,159.55,159.56,7525.0,148.546,148.546,148.3693,148.3786,7525.0
2019-11-05 13:05:00,159.56,159.71,159.56,159.71,3710.0,148.3786,148.5181,148.3786,148.5181,3710.0
2019-11-05 13:10:00,159.7,159.85,159.65,159.81,3597.0,148.5088,148.6483,148.4623,148.6111,3597.0
2019-11-05 13:15:00,159.81,159.84,159.76,159.76,2909.0,148.6111,148.639,148.5646,148.5646,2909.0
2019-11-05 13:20:00,159.75,159.86,159.73,159.86,5093.0,148.5553,148.6576,148.5367,148.6576,5093.0
2019-11-05 13:25:00,159.86,160.09,159.82,160.08,16192.0,148.6576,148.8715,148.6204,148.8622,16192.0
2019-11-05 13:30:00,160.09,160.12,159.88,159.88,9445.0,148.8715,148.8994,148.6762,148.6762,9445.0
2019-11-05 13:35:00,159.88,159.88,159.64,159.75,5495.0,148.6762,148.6762,148.453,148.5553,5495.0
2019-11-05 13:40:00,159.74,159.85,159.74,159.81,5766.0,148.546,148.6483,148.546,148.6111,5766.0
2019-11-05 13:45:00,159.86,159.98,159.85,159.98,8903.0,148.6576,148.7692,148.6483,148.7692,8903.0
2019-11-05 13:50:00,159.98,160.06,159.96,160.04,6305.0,148.7692,148.8436,148.7506,148.825,6305.0
2019-11-05 13:55:00,160.02,160.16,160.01,160.15,9674.0,148.8064,148.9366,148.7971,148.9273,9674.0
2019-11-05 14:00:00,160.13,160.17,160.02,160.07,15845.0,148.9087,148.9459,148.8064,148.8529,15845.0
2019-11-05 14:05:00,160.04,160.12,159.99,160.0,10053.0,148.825,148.8994,148.7785,148.7878,10053.0
2019-11-05 14:10:00,160.05,160.05,159.58,159.59,14065.0,148.8343,148.8343,148.3972,148.4065,14065.0
2019-11-05 14:15:00,159.6,159.62,159.57,159.62,5802.0,148.4158,148.4344,148.3879,148.4344,5802.0
2019-11-05 14:20:00,159.62,159.79,159.43,159.75,20482.0,148.4344,148.5925,148.2577,148.5553,20482.0
2019-11-05 14:25:00,159.74,159.81,159.71,159.72,4129.0,148.546,148.6111,148.5181,148.5274,4129.0
2019-11-05 14:30:00,159.72,159.83,159.72,159.8,8029.0,148.5274,148.6297,148.5274,148.6018,8029.0
2019-11-05 14:35:00,159.8,159.83,159.68,159.71,5805.0,148.6018,148.6297,148.4902,148.5181,5805.0
2019-11-05 14:40:00,159.73,159.79,159.68,159.79,5350.0,148.5367,148.5925,148.4902,148.5925,5350.0
2019-11-05 14:45:00,159.79,159.8,159.72,159.75,3583.0,148.5925,148.6018,148.5274,148.5553,3583.0
2019-11-05 14:50:00,159.76,159.86,159.75,159.84,4748.0,148.5646,148.6576,148.5553,148.639,4748.0
2019-11-05 14:55:00,159.85,159.9,159.79,159.85,7307.0,148.6483,148.6948,148.5925,148.6483,7307.0
2019-11-05 15:00:00,159.85,159.99,159.81,159.97,5802.0,148.6483,148.7785,148.6111,148.7599,5802.0
2019-11-05 15:05:00,159.97,159.97,159.81,159.86,7857.0,148.7599,148.7599,148.6111,148.6576,7857.0
2019-11-05 15:10:00,159.86,159.86,159.72,159.81,5616.0,148.6576,148.6576,148.5274,148.6111,5616.0
2019-11-05 15:15:00,159.8,159.95,159.78,159.95,7398.0,148.6018,148.7413,148.5832,148.7413,7398.0
2019-11-05 15:20:00,160.0,160.0,159.92,159.98,11466.0,148.7878,148.7878,148.7134,148.7692,11466.0
2019-11-05 15:25:00,159.95,159.96,159.8,159.96,16473.0,148.7413,148.7506,148.6018,148.7506,16473.0
2019-11-05 15:30:00,159.96,160.06,159.72,159.81,17295.0,148.7506,148.8436,148.5274,148.6111,17295.0
2019-11-05 15:35:00,159.79,160.0,159.76,159.97,22624.0,148.5925,148.7878,148.5646,148.7599,22624.0
2019-11-05 15:40:00,159.97,160.07,159.95,159.99,31118.0,148.7599,148.8529,148.7413,148.7785,31118.0
2019-11-05 15:45:00,159.99,160.02,159.72,159.72,24965.0,148.7785,148.8064,148.5274,148.5274,24965.0
2019-11-05 15:50:00,159.73,159.76,159.62,159.69,42039.0,148.5367,148.5646,148.4344,148.4995,42039.0
2019-11-05 15:55:00,159.69,159.78,159.47,159.71,72073.0,148.4995,148.5832,148.2949,148.5181,72073.0
2019-11-06 09:30:00,159.63,159.81,159.02,159.56,19425.0,148.4437,148.6111,147.8764,148.3786,19425.0
2019-11-06 09:35:00,159.5,160.28,159.5,159.63,14539.0,148.3228,149.0481,148.3228,148.4437,14539.0
2019-11-06 09:40:00,159.67,159.69,159.14,159.14,4923.0,148.4809,148.4995,147.988,147.988,4923.0
2019-11-06 09:45:00,159.28,159.39,159.08,159.13,8229.0,148.1182,148.2205,147.9322,147.9787,8229.0
2019-11-06 09:50:00,159.2,159.24,158.88,159.04,11291.0,148.0438,148.081,147.7463,147.895,11291.0
2019-11-06 09:55:00,159.1,159.25,158.95,159.19,6411.0,147.9508,148.0903,147.8113,148.0345,6411.0
2019-11-06 10:00:00,159.19,159.49,159.19,159.43,4500.0,148.0345,148.3135,148.0345,148.2577,4500.0
2019-11-06 10:05:00,159.38,159.39,158.99,159.03,5610.0,148.2112,148.2205,147.8485,147.8857,5610.0
2019-11-06 10:10:00,158.96,159.31,158.88,159.27,6424.0,147.8206,148.1461,147.7463,148.1089,6424.0
2019-11-06 10:15:00,159.39,159.55,159.34,159.5,5389.0,148.2205,148.3693,148.174,148.3228,5389.0
2019-11-06 10:20:00,159.52,159.57,159.41,159.52,6345.0,148.3414,148.3879,148.2391,148.3414,6345.0
2019-11-06 10:25:00,159.53,159.53,159.4,159.46,4100.0,148.3507,148.3507,148.2298,148.2856,4100.0
2019-11-06 10:30:00,159.43,159.72,159.43,159.5,8624.0,148.2577,148.5274,148.2577,148.3228,8624.0
2019-11-06 10:35:00,159.5,159.5,159.24,159.26,4056.0,148.3228,148.3228,148.081,148.0996,4056.0
2019-11-06 10:40:00,159.25,159.52,159.24,159.35,6947.0,148.0903,148.3414,148.081,148.1833,6947.0
2019-11-06 10:45:00,159.36,159.48,159.29,159.34,5859.0,148.1926,148.3042,148.1275,148.174,5859.0
2019-11-06 10:50:00,159.35,159.43,159.34,159.4,4602.0,148.1833,148.2577,148.174,148.2298,4602.0
2019-11-06 10:55:00,159.41,159.58,159.41,159.54,5002.0,148.2391,148.3972,148.2391,148.36,5002.0
2019-11-06 11:00:00,159.54,159.68,159.5,159.5,7262.0,148.36,148.4902,148.3228,148.3228,7262.0
2019-11-06 11:05:00,159.5,159.71,159.5,159.67,8972.0,148.3228,148.5181,148.3228,148.4809,8972.0
2019-11-06 11:10:00,159.67,159.98,159.64,159.98,11164.0,148.4809,148.7692,148.453,148.7692,11164.0
2019-11-06 11:15:00,159.96,160.22,159.96,160.22,9883.0,148.7506,148.9924,148.7506,148.9924,9883.0
2019-11-06 11:20:00,160.18,160.3,160.03,160.08,5359.0,148.9552,149.0667,148.8157,148.8622,5359.0
2019-11-06 11:25:00,160.1,160.34,160.1,160.32,4666.0,148.8808,149.1039,148.8808,149.0853,4666.0
2019-11-06 11:30:00,160.32,160.44,160.31,160.36,5211.0,149.0853,149.1969,149.076,149.1225,5211.0
2019-11-06 11:35:00,160.35,160.35,160.24,160.24,1800.0,149.1132,149.1132,149.011,149.011,1800.0
2019-11-06 11:40:00,160.25,160.28,160.01,160.04,6009.0,149.0203,149.0481,148.7971,148.825,6009.0
2019-11-06 11:45:00,160.0,160.16,159.79,160.01,4292.0,148.7878,148.9366,148.5925,148.7971,4292.0
2019-11-06 11:50:00,160.03,160.13,159.97,160.06,6343.0,148.8157,148.9087,148.7599,148.8436,6343.0
2019-11-06 11:55:00,160.05,160.27,160.04,160.16,3390.0,148.8343,149.0388,148.825,148.9366,3390.0
2019-11-06 12:00:00,160.16,160.19,160.09,160.18,4204.0,148.9366,148.9645,148.8715,148.9552,4204.0
2019-11-06 12:05:00,160.17,160.21,160.1,160.17,2100.0,148.9459,148.9831,148.8808,148.9459,2100.0
2019-11-06 12:10:00,160.16,160.16,160.05,160.08,2968.0,148.9366,148.9366,148.8343,148.8622,2968.0
2019-11-06 12:15:00,160.07,160.09,160.0,160.03,3048.0,148.8529,148.8715,148.7878,148.8157,3048.0
2019-11-06 12:20:00,160.06,160.09,160.01,160.02,3525.0,148.8436,148.8715,148.7971,148.8064,3525.0
2019-11-06 12:25:00,159.97,159.97,159.87,159.89,3903.0,148.7599,148.7599,148.6669,148.6855,3903.0
2019-11-06 12:30:00,159.89,159.98,159.88,159.95,1500.0,148.6855,148.7692,148.6762,148.7413,1500.0
2019-11-06 12:35:00,159.95,160.21,159.93,160.21,9087.0,148.7413,148.9831,148.7227,148.9831,9087.0
2019-11-06 12:40:00,160.18,160.26,160.18,160.19,4113.0,148.9552,149.0295,148.9552,148.9645,4113.0
2019-11-06 12:45:00,160.18,160.23,160.09,160.22,2511.0,148.9552,149.0017,148.8715,148.9924,2511.0
2019-11-06 12:50:00,160.22,160.26,160.16,160.17,5090.0,148.9924,149.0295,148.9366,148.9459,5090.0
2019-11-06 12:55:00,160.18,160.24,160.13,160.21,3472.0,148.9552,149.011,148.9087,148.9831,3472.0
2019-11-06 13:00:00,160.21,160.31,160.2,160.31,3046.0,148.9831,149.076,148.9738,149.076,3046.0
2019-11-06 13:05:00,160.31,160.35,160.2,160.2,3787.0,149.076,149.1132,148.9738,148.9738,3787.0
2019-11-06 13:10:00,160.22,160.32,160.2,160.31,2528.0,148.9924,149.0853,148.9738,149.076,2528.0
2019-11-06 13:15:00,160.31,160.37,160.27,160.36,4093.0,149.076,149.1318,149.0388,149.1225,4093.0
2019-11-06 13:20:00,160.29,160.36,160.29,160.32,11996.0,149.0574,149.1225,149.0574,149.0853,11996.0
2019-11-06 13:25:00,160.31,160.31,160.16,160.2,7757.0,149.076,149.076,148.9366,148.9738,7757.0
2019-11-06 13:30:00,160.18,160.19,159.98,159.98,7022.0,148.9552,148.9645,148.7692,148.7692,7022.0
2019-11-06 13:35:00,159.97,160.04,159.92,160.04,4505.0,148.7599,148.825,148.7134,148.825,4505.0
2019-11-06 13:40:00,159.99,160.04,159.84,159.84,10451.0,148.7785,148.825,148.639,148.639,10451.0
2019-11-06 13:45:00,159.84,159.84,159.65,159.65,4975.0,148.639,148.639,148.4623,148.4623,4975.0
2019-11-06 13:50:00,159.64,159.68,159.57,159.57,4936.0,148.453,148.4902,148.3879,148.3879,4936.0
2019-11-06 13:55:00,159.62,159.64,159.52,159.58,4427.0,148.4344,148.453,148.3414,148.3972,4427.0
2019-11-06 14:00:00,159.59,159.76,159.57,159.75,3481.0,148.4065,148.5646,148.3879,148.5553,3481.0
2019-11-06 14:05:00,159.75,159.91,159.75,159.86,3648.0,148.5553,148.7041,148.5553,148.6576,3648.0
2019-11-06 14:10:00,159.84,159.89,159.81,159.89,2100.0,148.639,148.6855,148.6111,148.6855,2100.0
2019-11-06 14:15:00,159.92,159.96,159.88,159.9,3551.0,148.7134,148.7506,148.6762,148.6948,3551.0
2019-11-06 14:20:00,159.92,160.0,159.74,159.76,4739.0,148.7134,148.7878,148.546,148.5646,4739.0
2019-11-06 14:25:00,159.74,159.83,159.72,159.78,2937.0,148.546,148.6297,148.5274,148.5832,2937.0
2019-11-06 14:30:00,159.78,159.95,159.78,159.87,5396.0,148.5832,148.7413,148.5832,148.6669,5396.0
2019-11-06 14:35:00,159.91,159.93,159.83,159.83,3245.0,148.7041,148.7227,148.6297,148.6297,3245.0
2019-11-06 14:40:00,159.83,159.89,159.73,159.83,3566.0,148.6297,148.6855,148.5367,148.6297,3566.0
2019-11-06 14:45:00,159.81,159.82,159.74,159.78,2309.0,148.6111,148.6204,148.546,148.5832,2309.0
2019-11-06 14:50:00,159.75,159.76,159.7,159.73,4458.0,148.5553,148.5646,148.5088,148.5367,4458.0
2019-11-06 14:55:00,159.73,159.75,159.68,159.75,5197.0,148.5367,148.5553,148.4902,148.5553,5197.0
2019-11-06 15:00:00,159.75,159.75,159.69,159.71,4073.0,148.5553,148.5553,148.4995,148.5181,4073.0
2019-11-06 15:05:00,159.72,159.76,159.68,159.69,5322.0,148.5274,148.5646,148.4902,148.4995,5322.0
2019-11-06 15:10:00,159.7,159.78,159.7,159.78,4976.0,148.5088,148.5832,148.5088,148.5832,4976.0
2019-11-06 15:15:00,159.77,159.86,159.71,159.8,5427.0,148.5739,148.6576,148.5181,148.6018,5427.0
2019-11-06 15:20:00,159.8,159.88,159.68,159.72,5887.0,148.6018,148.6762,148.4902,148.5274,5887.0
2019-11-06 15:25:00,159.73,159.73,159.57,159.57,7118.0,148.5367,148.5367,148.3879,148.3879,7118.0
2019-11-06 15:30:00,159.56,159.62,159.5,159.57,10944.0,148.3786,148.4344,148.3228,148.3879,10944.0
2019-11-06 15:35:00,159.55,159.62,159.5,159.51,17664.0,148.3693,148.4344,148.3228,148.3321,17664.0
2019-11-06 15:40:00,159.5,159.5,159.39,159.46,16168.0,148.3228,148.3228,148.2205,148.2856,16168.0
2019-11-06 15:45:00,159.46,159.62,159.45,159.62,18207.0,148.2856,148.4344,148.2763,148.4344,18207.0
2019-11-06 15:50:00,159.62,159.75,159.57,159.57,25244.0,148.4344,148.5553,148.3879,148.3879,25244.0
2019-11-06 15:55:00,159.58,159.64,159.53,159.61,55552.0,148.3972,148.453,148.3507,148.4251,55552.0
2019-11-07 09:30:00,160.34,160.98,160.17,160.2,24411.0,149.1039,149.6991,148.9459,148.9738,24411.0
2019-11-07 09:35:00,160.3,160.64,160.04,160.55,3353.0,149.0667,149.3829,148.825,149.2992,3353.0
2019-11-07 09:40:00,160.5,160.89,160.41,160.89,10648.0,149.2527,149.6154,149.169,149.6154,10648.0
2019-11-07 09:45:00,160.87,161.1,160.7,160.7,7112.0,149.5968,149.8107,149.4387,149.4387,7112.0
2019-11-07 09:50:00,160.59,160.85,160.48,160.83,7438.0,149.3364,149.5782,149.2341,149.5596,7438.0
2019-11-07 09:55:00,160.84,160.87,160.7,160.75,5394.0,149.5689,149.5968,149.4387,149.4852,5394.0
2019-11-07 10:00:00,160.75,160.95,160.73,160.76,6078.0,149.4852,149.6712,149.4666,149.4945,6078.0
2019-11-07 10:05:00,160.7,160.71,160.58,160.66,6193.0,149.4387,149.448,149.3271,149.4015,6193.0
2019-11-07 10:10:00,160.68,160.68,160.38,160.38,8507.0,149.4201,149.4201,149.1411,149.1411,8507.0
2019-11-07 10:15:00,160.45,160.63,160.43,160.43,7111.0,149.2062,149.3736,149.1876,149.1876,7111.0
2019-11-07 10:20:00,160.51,160.52,160.4,160.41,5954.0,149.262,149.2713,149.1597,149.169,5954.0
2019-11-07 10:25:00,160.36,160.38,160.13,160.13,10000.0,149.1225,149.1411,148.9087,148.9087,10000.0
2019-11-07 10:30:00,160.09,160.12,159.7,159.76,13005.0,148.8715,148.8994,148.5088,148.5646,13005.0
2019-11-07 10:35:00,159.69,160.1,159.69,160.1,8870.0,148.4995,148.8808,148.4995,148.8808,8870.0
2019-11-07 10:40:00,160.06,160.15,159.98,159.98,6774.0,148.8436,148.9273,148.7692,148.7692,6774.0
2019-11-07 10:45:00,160.0,160.13,159.99,160.13,5808.0,148.7878,148.9087,148.7785,148.9087,5808.0
2019-11-07 10:50:00,160.07,160.29,160.06,160.16,5533.0,148.8529,149.0574,148.8436,148.9366,5533.0
2019-11-07 10:55:00,160.2,160.46,160.17,160.37,19856.0,148.9738,149.2155,148.9459,149.1318,19856.0
2019-11-07 11:00:00,160.3,160.48,160.3,160.45,4145.0,149.0667,149.2341,149.0667,149.2062,4145.0
2019-11-07 11:05:00,160.35,160.39,160.19,160.24,7825.0,149.1132,149.1504,148.9645,149.011,7825.0
2019-11-07 11:10:00,160.22,160.29,160.12,160.26,4342.0,148.9924,149.0574,148.8994,149.0295,4342.0
2019-11-07 11:15:00,160.26,160.44,160.21,160.42,7921.0,149.0295,149.1969,148.9831,149.1783,7921.0
2019-11-07 11:20:00,160.4,160.51,160.28,160.3,7201.0,149.1597,149.262,149.0481,149.0667,7201.0
2019-11-07 11:25:00,160.3,160.3,160.15,160.23,6559.0,149.0667,149.0667,148.9273,149.0017,6559.0
2019-11-07 11:30:00,160.21,160.3,160.14,160.3,4800.0,148.9831,149.0667,148.918,149.0667,4800.0
2019-11-07 11:35:00,160.31,160.43,160.28,160.41,5381.0,149.076,149.1876,149.0481,149.169,5381.0
2019-11-07 11:40:00,160.43,160.45,160.24,160.32,3821.0,149.1876,149.2062,149.011,149.0853,3821.0
2019-11-07 11:45:00,160.33,160.38,160.23,160.37,2692.0,149.0946,149.1411,149.0017,149.1318,2692.0
2019-11-07 11:50:00,160.37,160.42,160.34,160.41,2770.0,149.1318,149.1783,149.1039,149.169,2770.0
2019-11-07 11:55:00,160.42,160.58,160.27,160.51,8915.0,149.1783,149.3271,149.0388,149.262,8915.0
2019-11-07 12:00:00,160.54,160.57,160.33,160.41,3283.0,149.2899,149.3178,149.0946,149.169,3283.0
2019-11-07 12:05:00,160.38,160.42,160.2,160.41,2946.0,149.1411,149.1783,148.9738,149.169,2946.0
2019-11-07 12:10:00,160.4,160.41,160.13,160.17,4849.0,149.1597,149.169,148.9087,148.9459,4849.0
2019-11-07 12:15:00,160.15,160.16,159.5,159.5,11683.0,148.9273,148.9366,148.3228,148.3228,11683.0
2019-11-07 12:20:00,159.5,159.7,159.42,159.61,15128.0,148.3228,148.5088,148.2484,148.4251,15128.0
2019-11-07 12:25:00,159.64,159.73,159.61,159.69,3936.0,148.453,148.5367,148.4251,148.4995,3936.0
2019-11-07 12:30:00,159.68,159.88,159.65,159.87,4172.0,148.4902,148.6762,148.4623,148.6669,4172.0
2019-11-07 12:35:00,159.89,159.93,159.81,159.87,3820.0,148.6855,148.7227,148.6111,148.6669,3820.0
2019-11-07 12:40:00,159.84,159.85,159.74,159.75,3060.0,148.639,148.6483,148.546,148.5553,3060.0
2019-11-07 12:45:00,159.75,159.84,159.67,159.84,3847.0,148.5553,148.639,148.4809,148.639,3847.0
2019-11-07 12:50:00,159.82,159.84,159.73,159.77,5375.0,148.6204,148.639,148.5367,148.5739,5375.0
2019-11-07 12:55:00,159.79,159.97,159.79,159.92,7673.0,148.5925,148.7599,148.5925,148.7134,7673.0
2019-11-07 13:00:00,159.91,159.91,159.84,159.84,4341.0,148.7041,148.7041,148.639,148.639,4341.0
2019-11-07 13:05:00,159.8,159.83,159.76,159.78,3443.0,148.6018,148.6297,148.5646,148.5832,3443.0
2019-11-07 13:10:00,159.82,159.88,159.76,159.8,3571.0,148.6204,148.6762,148.5646,148.6018,3571.0
2019-11-07 13:15:00,159.82,159.93,159.78,159.91,4394.0,148.6204,148.7227,148.5832,148.7041,4394.0
2019-11-07 13:20:00,159.88,159.98,159.84,159.88,10087.0,148.6762,148.7692,148.639,148.6762,10087.0
2019-11-07 13:25:00,159.88,159.89,159.79,159.79,6402.0,148.6762,148.6855,148.5925,148.5925,6402.0
2019-11-07 13:30:00,159.76,159.83,159.68,159.79,5645.0,148.5646,148.6297,148.4902,148.5925,5645.0
2019-11-07 13:35:00,159.78,159.79,159.7,159.76,3075.0,148.5832,148.5925,148.5088,148.5646,3075.0
2019-11-07 13:40:00,159.8,159.83,159.67,159.7,2817.0,148.6018,148.6297,148.4809,148.5088,2817.0
2019-11-07 13:45:00,159.66,159.69,159.54,159.63,12063.0,148.4716,148.4995,148.36,148.4437,12063.0
2019-11-07 13:50:00,159.61,159.65,159.55,159.65,6313.0,148.4251,148.4623,148.3693,148.4623,6313.0
2019-11-07 13:55:00,159.67,159.75,159.61,159.73,8000.0,148.4809,148.5553,148.4251,148.5367,8000.0
2019-11-07 14:00:00,159.7,159.74,159.64,159.7,5165.0,148.5088,148.546,148.453,148.5088,5165.0
2019-11-07 14:05:00,159.66,159.71,159.56,159.58,7707.0,148.4716,148.5181,148.3786,148.3972,7707.0
2019-11-07 14:10:00,159.56,159.61,159.51,159.56,6260.0,148.3786,148.4251,148.3321,148.3786,6260.0
2019-11-07 14:15:00,159.51,159.6,159.48,159.6,5704.0,148.3321,148.4158,148.3042,148.4158,5704.0
2019-11-07 14:20:00,159.58,159.7,159.55,159.7,6516.0,148.3972,148.5088,148.3693,148.5088,6516.0
2019-11-07 14:25:00,159.67,159.67,159.56,159.57,5033.0,148.4809,148.4809,148.3786,148.3879,5033.0
2019-11-07 14:30:00,159.57,159.63,159.52,159.55,6308.0,148.3879,148.4437,148.3414,148.3693,6308.0
2019-11-07 14:35:00,159.57,159.61,159.48,159.61,7211.0,148.3879,148.4251,148.3042,148.4251,7211.0
2019-11-07 14:40:00,159.65,159.65,159.24,159.27,15373.0,148.4623,148.4623,148.081,148.1089,15373.0
2019-11-07 14:45:00,159.28,159.4,159.24,159.35,4035.0,148.1182,148.2298,148.081,148.1833,4035.0
2019-11-07 14:50:00,159.4,159.58,159.3,159.55,5479.0,148.2298,148.3972,148.1368,148.3693,5479.0
2019-11-07 14:55:00,159.55,159.63,159.49,159.57,4777.0,148.3693,148.4437,148.3135,148.3879,4777.0
2019-11-07 15:00:00,159.6,159.71,159.58,159.6,6686.0,148.4158,148.5181,148.3972,148.4158,6686.0
2019-11-07 15:05:00,159.6,159.63,159.51,159.53,8134.0,148.4158,148.4437,148.3321,148.3507,8134.0
2019-11-07 15:10:00,159.55,159.65,159.45,159.65,5377.0,148.3693,148.4623,148.2763,148.4623,5377.0
2019-11-07 15:15:00,159.63,159.64,159.52,159.52,4377.0,148.4437,148.453,148.3414,148.3414,4377.0
2019-11-07 15:20:00,159.52,159.53,159.34,159.39,14792.0,148.3414,148.3507,148.174,148.2205,14792.0
2019-11-07 15:25:00,159.33,159.39,159.29,159.31,8907.0,148.1647,148.2205,148.1275,148.1461,8907.0
2019-11-07 15:30:00,159.31,159.38,159.23,159.38,13876.0,148.1461,148.2112,148.0717,148.2112,13876.0
2019-11-07 15:35:00,159.38,159.42,159.3,159.3,9924.0,148.2112,148.2484,148.1368,148.1368,9924.0
2019-11-07 15:40:00,159.3,159.3,159.16,159.16,15045.0,148.1368,148.1368,148.0066,148.0066,15045.0
2019-11-07 15:45:00,159.16,159.35,159.16,159.32,20779.0,148.0066,148.1833,148.0066,148.1554,20779.0
2019-11-07 15:50:00,159.31,159.34,158.94,158.96,45541.0,148.1461,148.174,147.8021,147.8206,45541.0
2019-11-07 15:55:00,158.96,159.27,158.81,159.22,80409.0,147.8206,148.1089,147.6812,148.0624,80409.0
2019-11-08 09:30:00,159.23,159.45,158.55,159.45,20304.0,148.0717,148.2763,147.4394,148.2763,20304.0
2019-11-08 09:35:00,159.18,159.9,159.17,159.58,4507.0,148.0252,148.6948,148.0159,148.3972,4507.0
2019-11-08 09:40:00,159.74,159.9,159.54,159.71,1535.0,148.546,148.6948,148.36,148.5181,1535.0
2019-11-08 09:45:00,159.81,159.88,159.3,159.37,4531.0,148.6111,148.6762,148.1368,148.2019,4531.0
2019-11-08 09:50:00,159.34,159.68,159.33,159.68,4116.0,148.174,148.4902,148.1647,148.4902,4116.0
2019-11-08 09:55:00,159.71,159.79,158.71,158.89,6943.0,148.5181,148.5925,147.5882,147.7556,6943.0
2019-11-08 10:00:00,159.0,159.14,158.86,159.0,7147.0,147.8578,147.988,147.7277,147.8578,7147.0
2019-11-08 10:05:00,159.06,159.09,158.61,158.87,11682.0,147.9136,147.9415,147.4952,147.737,11682.0
2019-11-08 10:10:00,158.83,159.13,158.83,159.05,5480.0,147.6998,147.9787,147.6998,147.9043,5480.0
2019-11-08 10:15:00,159.03,159.05,158.78,158.86,4304.0,147.8857,147.9043,147.6533,147.7277,4304.0
2019-11-08 10:20:00,158.84,158.84,158.57,158.58,3814.0,147.7091,147.7091,147.458,147.4673,3814.0
2019-11-08 10:25:00,158.6,158.71,158.29,158.32,6601.0,147.4859,147.5882,147.1976,147.2255,6601.0
2019-11-08 10:30:00,158.3,158.39,158.26,158.27,7224.0,147.2069,147.2906,147.1697,147.179,7224.0
2019-11-08 10:35:00,158.27,158.42,158.27,158.38,6335.0,147.179,147.3185,147.179,147.2813,6335.0
2019-11-08 10:40:00,158.33,158.38,158.31,158.33,5523.0,147.2348,147.2813,147.2162,147.2348,5523.0
2019-11-08 10:45:00,158.3,158.3,157.77,157.84,15144.0,147.2069,147.2069,146.714,146.7791,15144.0
2019-11-08 10:50:00,157.86,158.12,157.84,158.07,5658.0,146.7977,147.0395,146.7791,146.993,5658.0
2019-11-08 10:55:00,158.05,158.05,157.76,157.95,7681.0,146.9744,146.9744,146.7047,146.8814,7681.0
2019-11-08 11:00:00,157.95,158.05,157.91,157.94,6150.0,146.8814,146.9744,146.8442,146.8721,6150.0
2019-11-08 11:05:00,157.97,157.97,157.54,157.54,5920.0,146.9,146.9,146.5002,146.5002,5920.0
2019-11-08 11:10:00,157.62,157.77,157.59,157.77,6364.0,146.5746,146.714,146.5467,146.714,6364.0
2019-11-08 11:15:00,157.73,157.73,157.27,157.28,16550.0,146.6768,146.6768,146.2491,146.2584,16550.0
2019-11-08 11:20:00,157.29,157.33,157.22,157.28,10019.0,146.2677,146.3049,146.2026,146.2584,10019.0
2019-11-08 11:25:00,157.28,157.3,156.97,156.98,23843.0,146.2584,146.277,145.9701,145.9794,23843.0
2019-11-08 11:30:00,156.97,157.19,156.92,157.16,26383.0,145.9701,146.1747,145.9236,146.1468,26383.0
2019-11-08 11:35:00,157.17,157.17,157.05,157.1,5625.0,146.1561,146.1561,146.0445,146.091,5625.0
2019-11-08 11:40:00,157.1,157.11,156.92,156.92,4924.0,146.091,146.1003,145.9236,145.9236,4924.0
2019-11-08 11:45:00,156.92,157.04,156.79,156.8,4968.0,145.9236,146.0352,145.8027,145.812,4968.0
2019-11-08 11:50:00,156.82,156.9,156.76,156.88,5542.0,145.8306,145.905,145.7748,145.8864,5542.0
2019-11-08 11:55:00,156.83,156.96,156.77,156.96,6608.0,145.8399,145.9608,145.7841,145.9608,6608.0
2019-11-08 12:00:00,156.99,157.25,156.98,157.25,4998.0,145.9887,146.2305,145.9794,146.2305,4998.0
2019-11-08 12:05:00,157.29,157.3,156.99,157.01,33277.0,146.2677,146.277,145.9887,146.0073,33277.0
2019-11-08 12:10:00,157.0,157.13,156.99,157.07,8525.0,145.998,146.1189,145.9887,146.0631,8525.0
2019-11-08 12:15:00,157.09,157.11,156.93,156.93,23203.0,146.0817,146.1003,145.9329,145.9329,23203.0
2019-11-08 12:20:00,156.98,157.34,156.94,157.33,11015.0,145.9794,146.3142,145.9422,146.3049,11015.0
2019-11-08 12:25:00,157.33,157.33,157.18,157.18,3282.0,146.3049,146.3049,146.1654,146.1654,3282.0
2019-11-08 12:30:00,157.2,157.4,157.2,157.38,3595.0,146.184,146.37,146.184,146.3514,3595.0
2019-11-08 12:35:00,157.39,157.42,157.15,157.18,6327.0,146.3607,146.3886,146.1375,146.1654,6327.0
2019-11-08 12:40:00,157.14,157.2,157.03,157.03,5891.0,146.1282,146.184,146.0259,146.0259,5891.0
2019-11-08 12:45:00,157.04,157.15,156.97,157.01,7512.0,146.0352,146.1375,145.9701,146.0073,7512.0
2019-11-08 12:50:00,156.98,156.98,156.63,156.67,11216.0,145.9794,145.9794,145.6539,145.6911,11216.0
2019-11-08 12:55:00,156.66,156.67,156.38,156.5,27538.0,145.6818,145.6911,145.4214,145.533,27538.0
2019-11-08 13:00:00,156.5,156.61,156.47,156.61,7511.0,145.533,145.6353,145.5051,145.6353,7511.0
2019-11-08 13:05:00,156.62,156.89,156.6,156.75,5985.0,145.6446,145.8957,145.626,145.7655,5985.0
2019-11-08 13:10:00,156.71,156.83,156.69,156.69,5591.0,145.7283,145.8399,145.7097,145.7097,5591.0
2019-11-08 13:15:00,156.69,156.79,156.68,156.78,4366.0,145.7097,145.8027,145.7004,145.7934,4366.0
2019-11-08 13:20:00,156.75,156.79,156.69,156.72,4975.0,145.7655,145.8027,145.7097,145.7376,4975.0
2019-11-08 13:25:00,156.7,156.7,156.51,156.56,12929.0,145.719,145.719,145.5423,145.5888,12929.0
2019-11-08 13:30:00,156.56,156.66,156.4,156.65,13863.0,145.5888,145.6818,145.44,145.6725,13863.0
2019-11-08 13:35:00,156.66,156.83,156.64,156.83,5935.0,145.6818,145.8399,145.6632,145.8399,5935.0
2019-11-08 13:40:00,156.8,156.9,156.78,156.9,5292.0,145.812,145.905,145.7934,145.905,5292.0
2019-11-08 13:45:00,156.89,157.05,156.89,156.99,12338.0,145.8957,146.0445,145.8957,145.9887,12338.0
2019-11-08 13:50:00,156.99,157.06,156.96,157.03,12071.0,145.9887,146.0538,145.9608,146.0259,12071.0
2019-11-08 13:55:00,157.03,157.07,156.88,156.88,8110.0,146.0259,146.0631,145.8864,145.8864,8110.0
2019-11-08 14:00:00,156.87,156.91,156.67,156.74,10270.0,145.8771,145.9143,145.6911,145.7562,10270.0
2019-11-08 14:05:00,156.75,156.8,156.65,156.75,7591.0,145.7655,145.812,145.6725,145.7655,7591.0
2019-11-08 14:10:00,156.71,156.8,156.71,156.75,4122.0,145.7283,145.812,145.7283,145.7655,4122.0
2019-11-08 14:15:00,156.7,156.76,156.65,156.7,6086.0,145.719,145.7748,145.6725,145.719,6086.0
2019-11-08 14:20:00,156.67,156.74,156.57,156.64,9262.0,145.6911,145.7562,145.5981,145.6632,9262.0
2019-11-08 14:25:00,156.65,156.71,156.63,156.65,11397.0,145.6725,145.7283,145.6539,145.6725,11397.0
2019-11-08 14:30:00,156.69,156.89,156.69,156.89,9806.0,145.7097,145.8957,145.7097,145.8957,9806.0
2019-11-08 14:35:00,156.9,157.07,156.9,157.05,5305.0,145.905,146.0631,145.905,146.0445,5305.0
2019-11-08 14:40:00,157.02,157.19,157.0,157.14,16961.0,146.0166,146.1747,145.998,146.1282,16961.0
2019-11-08 14:45:00,157.15,157.15,156.95,157.06,9872.0,146.1375,146.1375,145.9515,146.0538,9872.0
2019-11-08 14:50:00,157.07,157.14,157.02,157.11,11743.0,146.0631,146.1282,146.0166,146.1003,11743.0
2019-11-08 14:55:00,157.1,157.29,157.09,157.24,11574.0,146.091,146.2677,146.0817,146.2212,11574.0
2019-11-08 15:00:00,157.28,157.38,157.25,157.37,6301.0,146.2584,146.3514,146.2305,146.3421,6301.0
2019-11-08 15:05:00,157.37,157.41,157.31,157.41,7259.0,146.3421,146.3793,146.2863,146.3793,7259.0
2019-11-08 15:10:00,157.46,157.54,157.46,157.52,5754.0,146.4258,146.5002,146.4258,146.4816,5754.0
2019-11-08 15:15:00,157.55,157.61,157.49,157.5,13878.0,146.5095,146.5653,146.4537,146.463,13878.0
2019-11-08 15:20:00,157.5,157.54,157.42,157.49,8830.0,146.463,146.5002,146.3886,146.4537,8830.0
2019-11-08 15:25:00,157.49,157.5,157.35,157.37,9951.0,146.4537,146.463,146.3235,146.3421,9951.0
2019-11-08 15:30:00,157.36,157.48,157.31,157.46,9569.0,146.3328,146.4444,146.2863,146.4258,9569.0
2019-11-08 15:35:00,157.44,157.5,157.37,157.42,13600.0,146.4072,146.463,146.3421,146.3886,13600.0
2019-11-08 15:40:00,157.43,157.57,157.43,157.57,15385.0,146.3979,146.5281,146.3979,146.5281,15385.0
2019-11-08 15:45:00,157.55,157.67,157.51,157.65,19587.0,146.5095,146.621,146.4723,146.6024,19587.0
2019-11-08 15:50:00,157.69,157.76,157.55,157.72,33144.0,146.6396,146.7047,146.5095,146.6675,33144.0
2019-11-08 15:55:00,157.71,157.86,157.66,157.86,71726.0,146.6582,146.7977,146.6117,146.7977,71726.0
2019-11-11 09:30:00,157.72,157.72,156.24,156.9,20943.0,146.6675,146.6675,145.2913,145.905,20943.0
2019-11-11 09:35:00,156.76,157.26,156.26,157.23,5794.0,145.7748,146.2398,145.3099,146.2119,5794.0
2019-11-11 09:40:00,157.15,157.3,156.71,156.76,17793.0,146.1375,146.277,145.7283,145.7748,17793.0
2019-11-11 09:45:00,156.67,157.34,156.5,157.34,8860.0,145.6911,146.3142,145.533,146.3142,8860.0
2019-11-11 09:50:00,157.4,157.66,157.31,157.36,5049.0,146.37,146.6117,146.2863,146.3328,5049.0
2019-11-11 09:55:00,157.46,157.72,157.26,157.46,5578.0,146.4258,146.6675,146.2398,146.4258,5578.0
2019-11-11 10:00:00,157.52,157.74,157.17,157.27,7403.0,146.4816,146.6861,146.1561,146.2491,7403.0
2019-11-11 10:05:00,157.24,157.29,156.88,157.09,7941.0,146.2212,146.2677,145.8864,146.0817,7941.0
2019-11-11 10:10:00,157.15,157.19,156.41,156.41,11872.0,146.1375,146.1747,145.4493,145.4493,11872.0
2019-11-11 10:15:00,156.38,156.66,156.3,156.63,8228.0,145.4214,145.6818,145.3471,145.6539,8228.0
2019-11-11 10:20:00,156.65,156.73,156.46,156.46,5677.0,145.6725,145.7469,145.4958,145.4958,5677.0
2019-11-11 10:25:00,156.52,156.52,156.09,156.12,8587.0,145.5516,145.5516,145.1518,145.1797,8587.0
2019-11-11 10:30:00,156.16,156.22,155.88,155.92,22905.0,145.2169,145.2727,144.9565,144.9937,22905.0
2019-11-11 10:35:00,155.88,156.02,155.64,155.84,20021.0,144.9565,145.0867,144.7333,144.9193,20021.0
2019-11-11 10:40:00,155.89,156.17,155.88,156.02,3617.0,144.9658,145.2262,144.9565,145.0867,3617.0
2019-11-11 10:45:00,156.02,156.16,155.89,156.13,7570.0,145.0867,145.2169,144.9658,145.189,7570.0
2019-11-11 10:50:00,156.14,156.22,155.97,156.21,8272.0,145.1983,145.2727,145.0402,145.2634,8272.0
2019-11-11 10:55:00,156.26,156.27,156.05,156.17,7516.0,145.3099,145.3192,145.1146,145.2262,7516.0
2019-11-11 11:00:00,156.18,156.38,156.17,156.37,6257.0,145.2355,145.4214,145.2262,145.4121,6257.0
2019-11-11 11:05:00,156.39,156.53,156.28,156.53,4725.0,145.4307,145.5609,145.3285,145.5609,4725.0
2019-11-11 11:10:00,156.56,156.59,156.44,156.53,5373.0,145.5888,145.6167,145.4772,145.5609,5373.0
2019-11-11 11:15:00,156.53,156.53,156.23,156.42,4701.0,145.5609,145.5609,145.282,145.4586,4701.0
2019-11-11 11:20:00,156.44,156.54,156.42,156.45,7991.0,145.4772,145.5702,145.4586,145.4865,7991.0
2019-11-11 11:25:00,156.45,156.49,156.34,156.39,4231.0,145.4865,145.5237,145.3842,145.4307,4231.0
2019-11-11 11:30:00,156.33,156.36,156.18,156.23,4808.0,145.3749,145.4028,145.2355,145.282,4808.0
2019-11-11 11:35:00,156.24,156.44,156.23,156.4,4381.0,145.2913,145.4772,145.282,145.44,4381.0
2019-11-11 11:40:00,156.37,156.37,156.23,156.34,2634.0,145.4121,145.4121,145.282,145.3842,2634.0
2019-11-11 11:45:00,156.31,156.4,156.28,156.28,2040.0,145.3564,145.44,145.3285,145.3285,2040.0
2019-11-11 11:50:00,156.27,156.32,156.2,156.22,3953.0,145.3192,145.3657,145.2541,145.2727,3953.0
2019-11-11 11:55:00,156.25,156.28,156.16,156.24,12962.0,145.3006,145.3285,145.2169,145.2913,12962.0
2019-11-11 12:00:00,156.3,156.43,156.26,156.42,5795.0,145.3471,145.4679,145.3099,145.4586,5795.0
2019-11-11 12:05:00,156.39,156.84,156.39,156.84,6102.0,145.4307,145.8492,145.4307,145.8492,6102.0
2019-11-11 12:10:00,156.77,156.78,156.48,156.5,6012.0,145.7841,145.7934,145.5144,145.533,6012.0
2019-11-11 12:15:00,156.52,156.57,156.3,156.34,4708.0,145.5516,145.5981,145.3471,145.3842,4708.0
2019-11-11 12:20:00,156.33,156.37,156.28,156.33,4781.0,145.3749,145.4121,145.3285,145.3749,4781.0
2019-11-11 12:25:00,156.32,156.43,156.26,156.38,3845.0,145.3657,145.4679,145.3099,145.4214,3845.0
2019-11-11 12:30:00,156.41,156.6,156.41,156.6,3400.0,145.4493,145.626,145.4493,145.626,3400.0
2019-11-11 12:35:00,156.59,156.59,156.52,156.55,2491.0,145.6167,145.6167,145.5516,145.5795,2491.0
2019-11-11 12:40:00,156.58,156.58,156.41,156.46,3411.0,145.6074,145.6074,145.4493,145.4958,3411.0
2019-11-11 12:45:00,156.46,156.51,156.39,156.4,3996.0,145.4958,145.5423,145.4307,145.44,3996.0
2019-11-11 12:50:00,156.38,156.54,156.29,156.54,2638.0,145.4214,145.5702,145.3378,145.5702,2638.0
2019-11-11 12:55:00,156.53,156.58,156.5,156.53,3019.0,145.5609,145.6074,145.533,145.5609,3019.0
2019-11-11 13:00:00,156.55,156.55,156.45,156.5,3660.0,145.5795,145.5795,145.4865,145.533,3660.0
2019-11-11 13:05:00,156.53,156.65,156.51,156.56,4772.0,145.5609,145.6725,145.5423,145.5888,4772.0
2019-11-11 13:10:00,156.56,156.69,156.56,156.58,3197.0,145.5888,145.7097,145.5888,145.6074,3197.0
2019-11-11 13:15:00,156.58,156.67,156.58,156.66,2500.0,145.6074,145.6911,145.6074,145.6818,2500.0
2019-11-11 13:20:00,156.63,156.63,156.45,156.5,3080.0,145.6539,145.6539,145.4865,145.533,3080.0
2019-11-11 13:25:00,156.56,156.71,156.56,156.69,4259.0,145.5888,145.7283,145.5888,145.7097,4259.0
2019-11-11 13:30:00,156.7,156.74,156.63,156.63,3700.0,145.719,145.7562,145.6539,145.6539,3700.0
2019-11-11 13:35:00,156.7,156.7,156.64,156.67,3477.0,145.719,145.719,145.6632,145.6911,3477.0
2019-11-11 13:40:00,156.67,156.76,156.64,156.76,3646.0,145.6911,145.7748,145.6632,145.7748,3646.0
2019-11-11 13:45:00,156.77,156.79,156.72,156.75,4408.0,145.7841,145.8027,145.7376,145.7655,4408.0
2019-11-11 13:50:00,156.79,156.79,156.53,156.53,3100.0,145.8027,145.8027,145.5609,145.5609,3100.0
2019-11-11 13:55:00,156.52,156.65,156.52,156.61,4830.0,145.5516,145.6725,145.5516,145.6353,4830.0
2019-11-11 14:00:00,156.59,156.62,156.54,156.59,5826.0,145.6167,145.6446,145.5702,145.6167,5826.0
2019-11-11 14:05:00,156.55,156.62,156.52,156.52,2393.0,145.5795,145.6446,145.5516,145.5516,2393.0
2019-11-11 14:10:00,156.52,156.55,156.43,156.45,3345.0,145.5516,145.5795,145.4679,145.4865,3345.0
2019-11-11 14:15:00,156.45,156.54,156.4,156.45,11156.0,145.4865,145.5702,145.44,145.4865,11156.0
2019-11-11 14:20:00,156.45,156.45,156.3,156.37,12892.0,145.4865,145.4865,145.3471,145.4121,12892.0
2019-11-11 14:25:00,156.4,156.47,156.36,156.38,5533.0,145.44,145.5051,145.4028,145.4214,5533.0
2019-11-11 14:30:00,156.38,156.39,156.24,156.25,5482.0,145.4214,145.4307,145.2913,145.3006,5482.0
2019-11-11 14:35:00,156.3,156.3,156.17,156.17,5141.0,145.3471,145.3471,145.2262,145.2262,5141.0
2019-11-11 14:40:00,156.2,156.29,156.18,156.24,5987.0,145.2541,145.3378,145.2355,145.2913,5987.0
2019-11-11 14:45:00,156.25,156.26,156.2,156.25,2800.0,145.3006,145.3099,145.2541,145.3006,2800.0
2019-11-11 14:50:00,156.23,156.29,156.18,156.18,4838.0,145.282,145.3378,145.2355,145.2355,4838.0
2019-11-11 14:55:00,156.17,156.27,156.17,156.27,5872.0,145.2262,145.3192,145.2262,145.3192,5872.0
2019-11-11 15:00:00,156.26,156.45,156.23,156.45,4047.0,145.3099,145.4865,145.282,145.4865,4047.0
2019-11-11 15:05:00,156.48,156.48,156.36,156.37,5140.0,145.5144,145.5144,145.4028,145.4121,5140.0
2019-11-11 15:10:00,156.35,156.42,156.34,156.42,5345.0,145.3935,145.4586,145.3842,145.4586,5345.0
2019-11-11 15:15:00,156.45,156.47,156.39,156.42,5045.0,145.4865,145.5051,145.4307,145.4586,5045.0
2019-11-11 15:20:00,156.38,156.47,156.35,156.35,8061.0,145.4214,145.5051,145.3935,145.3935,8061.0
2019-11-11 15:25:00,156.37,156.49,156.33,156.46,11273.0,145.4121,145.5237,145.3749,145.4958,11273.0
2019-11-11 15:30:00,156.49,156.73,156.48,156.65,18139.0,145.5237,145.7469,145.5144,145.6725,18139.0
2019-11-11 15:35:00,156.66,156.75,156.65,156.71,18386.0,145.6818,145.7655,145.6725,145.7283,18386.0
2019-11-11 15:40:00,156.7,156.71,156.52,156.56,12390.0,145.719,145.7283,145.5516,145.5888,12390.0
2019-11-11 15:45:00,156.56,156.76,156.52,156.74,25150.0,145.5888,145.7748,145.5516,145.7562,25150.0
2019-11-11 15:50:00,156.72,156.95,156.67,156.93,37649.0,145.7376,145.9515,145.6911,145.9329,37649.0
2019-11-11 15:55:00,156.93,157.0,156.83,156.98,64269.0,145.9329,145.998,145.8399,145.9794,64269.0
2019-11-12 09:30:00,156.96,157.66,156.96,157.56,17955.0,145.9608,146.6117,145.9608,146.5188,17955.0
2019-11-12 09:35:00,157.64,158.28,157.43,157.88,22981.0,146.5931,147.1883,146.3979,146.8163,22981.0
2019-11-12 09:40:00,157.96,158.46,157.96,158.3,9334.0,146.8907,147.3557,146.8907,147.2069,9334.0
2019-11-12 09:45:00,158.19,158.54,158.19,158.43,44412.0,147.1046,147.4301,147.1046,147.3278,44412.0
2019-11-12 09:50:00,158.43,158.51,158.13,158.2,12890.0,147.3278,147.4022,147.0488,147.1139,12890.0
2019-11-12 09:55:00,158.2,158.54,158.06,158.54,24555.0,147.1139,147.4301,146.9837,147.4301,24555.0
2019-11-12 10:00:00,158.56,158.86,158.42,158.44,16890.0,147.4487,147.7277,147.3185,147.3371,16890.0
2019-11-12 10:05:00,158.47,158.54,158.34,158.45,32027.0,147.365,147.4301,147.2441,147.3464,32027.0
2019-11-12 10:10:00,158.44,158.62,158.38,158.38,6068.0,147.3371,147.5045,147.2813,147.2813,6068.0
2019-11-12 10:15:00,158.35,158.36,158.09,158.22,6588.0,147.2534,147.2627,147.0116,147.1325,6588.0
2019-11-12 10:20:00,158.33,158.33,158.11,158.19,6461.0,147.2348,147.2348,147.0302,147.1046,6461.0
2019-11-12 10:25:00,158.19,158.23,157.85,157.9,9427.0,147.1046,147.1418,146.7884,146.8349,9427.0
2019-11-12 10:30:00,157.81,157.81,157.25,157.3,24562.0,146.7512,146.7512,146.2305,146.277,24562.0
2019-11-12 10:35:00,157.28,157.76,157.26,157.74,18669.0,146.2584,146.7047,146.2398,146.6861,18669.0
2019-11-12 10:40:00,157.84,157.91,157.65,157.84,9169.0,146.7791,146.8442,146.6024,146.7791,9169.0
2019-11-12 10:45:00,157.94,158.14,157.87,157.87,7110.0,146.8721,147.0581,146.807,146.807,7110.0
2019-11-12 10:50:00,157.83,158.03,157.77,157.95,22271.0,146.7698,146.9558,146.714,146.8814,22271.0
2019-11-12 10:55:00,157.96,162.53,157.73,157.74,28827.0,146.8907,151.1405,146.6768,146.6861,28827.0
2019-11-12 11:00:00,157.71,157.82,157.67,157.77,2965.0,146.6582,146.7605,146.621,146.714,2965.0
2019-11-12 11:05:00,157.84,158.07,157.73,158.07,3328.0,146.7791,146.993,146.6768,146.993,3328.0
2019-11-12 11:10:00,158.01,158.06,157.89,157.93,2912.0,146.9372,146.9837,146.8256,146.8628,2912.0
2019-11-12 11:15:00,157.9,157.9,157.65,157.77,9119.0,146.8349,146.8349,146.6024,146.714,9119.0
2019-11-12 11:20:00,157.81,157.93,157.8,157.92,3308.0,146.7512,146.8628,146.7419,146.8535,3308.0
2019-11-12 11:25:00,157.92,157.96,157.82,157.87,3913.0,146.8535,146.8907,146.7605,146.807,3913.0
2019-11-12 11:30:00,157.89,157.89,157.76,157.78,2174.0,146.8256,146.8256,146.7047,146.7233,2174.0
2019-11-12 11:35:00,157.76,158.03,157.73,157.85,8237.0,146.7047,146.9558,146.6768,146.7884,8237.0
2019-11-12 11:40:00,157.83,157.84,157.64,157.68,1867.0,146.7698,146.7791,146.5931,146.6303,1867.0
2019-11-12 11:45:00,157.68,157.78,157.59,157.62,3975.0,146.6303,146.7233,146.5467,146.5746,3975.0
2019-11-12 11:50:00,157.63,157.63,157.53,157.6,4141.0,146.5839,146.5839,146.4909,146.556,4141.0
2019-11-12 11:55:00,157.59,157.96,157.57,157.69,33886.0,146.5467,146.8907,146.5281,146.6396,33886.0
2019-11-12 12:00:00,157.66,157.67,157.5,157.5,15842.0,146.6117,146.621,146.463,146.463,15842.0
2019-11-12 12:05:00,157.5,157.85,157.5,157.7,33759.0,146.463,146.7884,146.463,146.6489,33759.0
2019-11-12 12:10:00,157.7,157.7,157.54,157.65,4078.0,146.6489,146.6489,146.5002,146.6024,4078.0
2019-11-12 12:15:00,157.61,157.66,157.46,157.5,8513.0,146.5653,146.6117,146.4258,146.463,8513.0
2019-11-12 12:20:00,157.54,157.66,157.54,157.65,14319.0,146.5002,146.6117,146.5002,146.6024,14319.0
2019-11-12 12:25:00,157.62,157.74,157.58,157.65,19541.0,146.5746,146.6861,146.5374,146.6024,19541.0
2019-11-12 12:30:00,157.62,157.79,157.57,157.57,13996.0,146.5746,146.7326,146.5281,146.5281,13996.0
2019-11-12 12:35:00,157.6,157.7,157.56,157.63,6939.0,146.556,146.6489,146.5188,146.5839,6939.0
2019-11-12 12:40:00,157.63,157.63,157.29,157.29,7459.0,146.5839,146.5839,146.2677,146.2677,7459.0
2019-11-12 12:45:00,157.28,157.28,157.2,157.2,3058.0,146.2584,146.2584,146.184,146.184,3058.0
2019-11-12 12:50:00,157.18,157.26,157.01,157.18,2950.0,146.1654,146.2398,146.0073,146.1654,2950.0
2019-11-12 12:55:00,157.19,157.28,157.13,157.15,1976.0,146.1747,146.2584,146.1189,146.1375,1976.0
2019-11-12 13:00:00,157.19,157.24,157.18,157.21,7127.0,146.1747,146.2212,146.1654,146.1933,7127.0
2019-11-12 13:05:00,157.21,157.32,157.21,157.32,1590.0,146.1933,146.2956,146.1933,146.2956,1590.0
2019-11-12 13:10:00,157.36,157.41,157.29,157.29,22356.0,146.3328,146.3793,146.2677,146.2677,22356.0
2019-11-12 13:15:00,157.31,157.36,157.27,157.33,9800.0,146.2863,146.3328,146.2491,146.3049,9800.0
2019-11-12 13:20:00,157.31,157.34,157.25,157.31,4586.0,146.2863,146.3142,146.2305,146.2863,4586.0
2019-11-12 13:25:00,157.32,157.35,157.19,157.27,2871.0,146.2956,146.3235,146.1747,146.2491,2871.0
2019-11-12 13:30:00,157.28,157.48,157.28,157.41,5740.0,146.2584,146.4444,146.2584,146.3793,5740.0
2019-11-12 13:35:00,157.39,157.39,157.27,157.35,3236.0,146.3607,146.3607,146.2491,146.3235,3236.0
2019-11-12 13:40:00,157.37,157.44,157.37,157.43,2474.0,146.3421,146.4072,146.3421,146.3979,2474.0
2019-11-12 13:45:00,157.41,157.53,157.38,157.52,5059.0,146.3793,146.4909,146.3514,146.4816,5059.0
2019-11-12 13:50:00,157.52,157.63,157.46,157.46,12765.0,146.4816,146.5839,146.4258,146.4258,12765.0
2019-11-12 13:55:00,157.42,157.44,157.38,157.39,2990.0,146.3886,146.4072,146.3514,146.3607,2990.0
2019-11-12 14:00:00,157.39,157.39,157.23,157.32,3232.0,146.3607,146.3607,146.2119,146.2956,3232.0
2019-11-12 14:05:00,157.29,157.29,157.17,157.28,3719.0,146.2677,146.2677,146.1561,146.2584,3719.0
2019-11-12 14:10:00,157.29,157.31,157.17,157.27,14476.0,146.2677,146.2863,146.1561,146.2491,14476.0
2019-11-12 14:15:00,157.26,157.43,157.21,157.34,13526.0,146.2398,146.3979,146.1933,146.3142,13526.0
2019-11-12 14:20:00,157.34,157.35,157.12,157.16,3102.0,146.3142,146.3235,146.1096,146.1468,3102.0
2019-11-12 14:25:00,157.1,157.1,157.06,157.07,2200.0,146.091,146.091,146.0538,146.0631,2200.0
2019-11-12 14:30:00,157.07,157.1,156.91,156.94,20619.0,146.0631,146.091,145.9143,145.9422,20619.0
2019-11-12 14:35:00,156.89,157.05,156.87,157.05,10632.0,145.8957,146.0445,145.8771,146.0445,10632.0
2019-11-12 14:40:00,157.06,157.09,156.84,156.84,5215.0,146.0538,146.0817,145.8492,145.8492,5215.0
2019-11-12 14:45:00,156.84,156.9,156.73,156.73,6824.0,145.8492,145.905,145.7469,145.7469,6824.0
2019-11-12 14:50:00,156.73,156.77,156.58,156.58,5307.0,145.7469,145.7841,145.6074,145.6074,5307.0
2019-11-12 14:55:00,156.59,156.75,156.5,156.71,17386.0,145.6167,145.7655,145.533,145.7283,17386.0
2019-11-12 15:00:00,156.8,156.83,156.76,156.79,10025.0,145.812,145.8399,145.7748,145.8027,10025.0
2019-11-12 15:05:00,156.8,157.03,156.79,157.0,4152.0,145.812,146.0259,145.8027,145.998,4152.0
2019-11-12 15:10:00,156.99,156.99,156.81,156.83,4724.0,145.9887,145.9887,145.8213,145.8399,4724.0
2019-11-12 15:15:00,156.83,156.83,156.69,156.73,4604.0,145.8399,145.8399,145.7097,145.7469,4604.0
2019-11-12 15:20:00,156.74,156.87,156.73,156.81,10620.0,145.7562,145.8771,145.7469,145.8213,10620.0
2019-11-12 15:25:00,156.84,156.9,156.78,156.78,7798.0,145.8492,145.905,145.7934,145.7934,7798.0
2019-11-12 15:30:00,156.8,156.89,156.69,156.69,11421.0,145.812,145.8957,145.7097,145.7097,11421.0
2019-11-12 15:35:00,156.68,156.78,156.52,156.78,18582.0,145.7004,145.7934,145.5516,145.7934,18582.0
2019-11-12 15:40:00,156.8,157.17,156.8,157.17,28662.0,145.812,146.1561,145.812,146.1561,28662.0
2019-11-12 15:45:00,157.18,157.18,156.91,156.97,17907.0,146.1654,146.1654,145.9143,145.9701,17907.0
2019-11-12 15:50:00,156.97,157.05,156.91,156.99,35713.0,145.9701,146.0445,145.9143,145.9887,35713.0
2019-11-12 15:55:00,157.0,157.04,156.83,156.98,41707.0,145.998,146.0352,145.8399,145.9794,41707.0
2019-11-13 09:30:00,156.34,156.59,155.26,155.35,55187.0,145.3842,145.6167,144.3799,144.4636,55187.0
2019-11-13 09:35:00,155.52,155.62,155.13,155.24,9605.0,144.6217,144.7147,144.259,144.3613,9605.0
2019-11-13 09:40:00,155.26,155.58,155.12,155.13,13637.0,144.3799,144.6775,144.2497,144.259,13637.0
2019-11-13 09:45:00,155.12,155.12,154.59,155.11,31761.0,144.2497,144.2497,143.7569,144.2404,31761.0
2019-11-13 09:50:00,155.2,155.63,155.19,155.4,7119.0,144.3241,144.724,144.3148,144.5101,7119.0
2019-11-13 09:55:00,155.46,155.7,155.35,155.67,8968.0,144.5659,144.7891,144.4636,144.7612,8968.0
2019-11-13 10:00:00,155.65,155.85,155.58,155.85,6898.0,144.7426,144.9286,144.6775,144.9286,6898.0
2019-11-13 10:05:00,155.81,155.95,155.8,155.85,4342.0,144.8914,145.0216,144.8821,144.9286,4342.0
2019-11-13 10:10:00,155.93,156.06,155.83,156.02,4152.0,145.003,145.1239,144.91,145.0867,4152.0
2019-11-13 10:15:00,155.95,155.95,155.81,155.86,2731.0,145.0216,145.0216,144.8914,144.9379,2731.0
2019-11-13 10:20:00,155.87,155.92,155.75,155.83,6818.0,144.9472,144.9937,144.8356,144.91,6818.0
2019-11-13 10:25:00,155.86,155.86,155.76,155.82,2657.0,144.9379,144.9379,144.8449,144.9007,2657.0
2019-11-13 10:30:00,155.85,155.86,155.52,155.61,11891.0,144.9286,144.9379,144.6217,144.7054,11891.0
2019-11-13 10:35:00,155.7,156.11,155.69,156.11,6466.0,144.7891,145.1704,144.7798,145.1704,6466.0
2019-11-13 10:40:00,156.11,156.11,155.94,156.07,6637.0,145.1704,145.1704,145.0123,145.1332,6637.0
2019-11-13 10:45:00,156.13,156.6,156.1,156.59,6610.0,145.189,145.626,145.1611,145.6167,6610.0
2019-11-13 10:50:00,156.6,156.92,156.58,156.8,3892.0,145.626,145.9236,145.6074,145.812,3892.0
2019-11-13 10:55:00,156.77,157.05,156.77,156.81,3765.0,145.7841,146.0445,145.7841,145.8213,3765.0
2019-11-13 11:00:00,156.87,156.87,156.52,156.53,4525.0,145.8771,145.8771,145.5516,145.5609,4525.0
2019-11-13 11:05:00,156.57,156.67,156.51,156.58,7080.0,145.5981,145.6911,145.5423,145.6074,7080.0
2019-11-13 11:10:00,156.66,156.75,156.59,156.75,3255.0,145.6818,145.7655,145.6167,145.7655,3255.0
2019-11-13 11:15:00,156.82,156.98,156.76,156.81,6124.0,145.8306,145.9794,145.7748,145.8213,6124.0
2019-11-13 11:20:00,156.86,156.87,156.66,156.8,3200.0,145.8678,145.8771,145.6818,145.812,3200.0
2019-11-13 11:25:00,156.75,156.82,156.7,156.74,3802.0,145.7655,145.8306,145.719,145.7562,3802.0
2019-11-13 11:30:00,156.75,156.85,156.72,156.83,4127.0,145.7655,145.8585,145.7376,145.8399,4127.0
2019-11-13 11:35:00,156.83,157.01,156.75,156.92,8682.0,145.8399,146.0073,145.7655,145.9236,8682.0
2019-11-13 11:40:00,156.9,157.05,156.85,156.94,4126.0,145.905,146.0445,145.8585,145.9422,4126.0
2019-11-13 11:45:00,156.98,156.98,156.73,156.76,5070.0,145.9794,145.9794,145.7469,145.7748,5070.0
2019-11-13 11:50:00,156.73,156.73,156.47,156.47,4518.0,145.7469,145.7469,145.5051,145.5051,4518.0
2019-11-13 11:55:00,156.48,156.7,156.42,156.59,8563.0,145.5144,145.719,145.4586,145.6167,8563.0
2019-11-13 12:00:00,156.57,156.68,156.43,156.44,4647.0,145.5981,145.7004,145.4679,145.4772,4647.0
2019-11-13 12:05:00,156.41,156.56,156.4,156.5,7493.0,145.4493,145.5888,145.44,145.533,7493.0
2019-11-13 12:10:00,156.47,156.65,156.47,156.55,6803.0,145.5051,145.6725,145.5051,145.5795,6803.0
2019-11-13 12:15:00,156.5,156.58,156.46,156.46,1800.0,145.533,145.6074,145.4958,145.4958,1800.0
2019-11-13 12:20:00,156.44,156.58,156.42,156.46,6437.0,145.4772,145.6074,145.4586,145.4958,6437.0
2019-11-13 12:25:00,156.5,156.8,156.49,156.69,7149.0,145.533,145.812,145.5237,145.7097,7149.0
2019-11-13 12:30:00,156.65,156.71,156.51,156.56,4622.0,145.6725,145.7283,145.5423,145.5888,4622.0
2019-11-13 12:35:00,156.56,156.93,156.53,156.82,57668.0,145.5888,145.9329,145.5609,145.8306,57668.0
2019-11-13 12:40:00,156.84,157.05,156.81,156.95,2812.0,145.8492,146.0445,145.8213,145.9515,2812.0
2019-11-13 12:45:00,157.07,157.09,156.77,156.82,6650.0,146.0631,146.0817,145.7841,145.8306,6650.0
2019-11-13 12:50:00,156.76,156.84,156.66,156.67,3525.0,145.7748,145.8492,145.6818,145.6911,3525.0
2019-11-13 12:55:00,156.64,156.74,156.56,156.71,1906.0,145.6632,145.7562,145.5888,145.7283,1906.0
2019-11-13 13:00:00,156.77,156.86,156.71,156.79,7899.0,145.7841,145.8678,145.7283,145.8027,7899.0
2019-11-13 13:05:00,156.79,156.81,156.73,156.75,5348.0,145.8027,145.8213,145.7469,145.7655,5348.0
2019-11-13 13:10:00,156.86,157.09,156.85,157.08,1802.0,145.8678,146.0817,145.8585,146.0724,1802.0
2019-11-13 13:15:00,157.09,157.12,156.69,156.9,13630.0,146.0817,146.1096,145.7097,145.905,13630.0
2019-11-13 13:20:00,156.93,157.21,156.93,157.15,30350.0,145.9329,146.1933,145.9329,146.1375,30350.0
2019-11-13 13:25:00,157.18,157.39,157.17,157.3,13727.0,146.1654,146.3607,146.1561,146.277,13727.0
2019-11-13 13:30:00,157.31,157.48,157.28,157.37,6404.0,146.2863,146.4444,146.2584,146.3421,6404.0
2019-11-13 13:35:00,157.3,157.47,157.26,157.47,2678.0,146.277,146.4351,146.2398,146.4351,2678.0
2019-11-13 13:40:00,157.52,157.71,157.47,157.5,11503.0,146.4816,146.6582,146.4351,146.463,11503.0
2019-11-13 13:45:00,157.5,157.53,157.11,157.32,19033.0,146.463,146.4909,146.1003,146.2956,19033.0
2019-11-13 13:50:00,157.34,157.58,157.34,157.45,2358.0,146.3142,146.5374,146.3142,146.4165,2358.0
2019-11-13 13:55:00,157.5,157.5,156.66,157.1,6701.0,146.463,146.463,145.6818,146.091,6701.0
2019-11-13 14:00:00,157.09,157.39,156.74,157.31,10577.0,146.0817,146.3607,145.7562,146.2863,10577.0
2019-11-13 14:05:00,157.41,157.51,157.29,157.51,4782.0,146.3793,146.4723,146.2677,146.4723,4782.0
2019-11-13 14:10:00,157.45,157.45,157.13,157.21,25566.0,146.4165,146.4165,146.1189,146.1933,25566.0
2019-11-13 14:15:00,157.22,157.46,157.22,157.33,13765.0,146.2026,146.4258,146.2026,146.3049,13765.0
2019-11-13 14:20:00,157.41,157.51,157.36,157.47,14937.0,146.3793,146.4723,146.3328,146.4351,14937.0
2019-11-13 14:25:00,157.48,157.56,157.32,157.52,8585.0,146.4444,146.5188,146.2956,146.4816,8585.0
2019-11-13 14:30:00,157.56,157.62,157.44,157.44,13074.0,146.5188,146.5746,146.4072,146.4072,13074.0
2019-11-13 14:35:00,157.36,157.5,157.31,157.48,5019.0,146.3328,146.463,146.2863,146.4444,5019.0
2019-11-13 14:40:00,157.48,157.56,157.46,157.51,8923.0,146.4444,146.5188,146.4258,146.4723,8923.0
2019-11-13 14:45:00,157.55,157.55,157.48,157.55,4505.0,146.5095,146.5095,146.4444,146.5095,4505.0
2019-11-13 14:50:00,157.52,157.57,157.49,157.55,8455.0,146.4816,146.5281,146.4537,146.5095,8455.0
2019-11-13 14:55:00,157.47,157.62,157.47,157.58,5238.0,146.4351,146.5746,146.4351,146.5374,5238.0
2019-11-13 15:00:00,157.59,157.59,157.32,157.57,8142.0,146.5467,146.5467,146.2956,146.5281,8142.0
2019-11-13 15:05:00,157.59,157.88,157.59,157.85,17673.0,146.5467,146.8163,146.5467,146.7884,17673.0
2019-11-13 15:10:00,157.85,157.86,157.62,157.76,16867.0,146.7884,146.7977,146.5746,146.7047,16867.0
2019-11-13 15:15:00,157.76,157.86,157.76,157.86,4749.0,146.7047,146.7977,146.7047,146.7977,4749.0
2019-11-13 15:20:00,157.86,157.95,157.63,157.67,21335.0,146.7977,146.8814,146.5839,146.621,21335.0
2019-11-13 15:25:00,157.68,157.87,157.65,157.74,10639.0,146.6303,146.807,146.6024,146.6861,10639.0
2019-11-13 15:30:00,157.74,157.78,157.5,157.55,24626.0,146.6861,146.7233,146.463,146.5095,24626.0
2019-11-13 15:35:00,157.56,157.66,157.47,157.51,7499.0,146.5188,146.6117,146.4351,146.4723,7499.0
2019-11-13 15:40:00,157.49,157.91,157.45,157.91,11978.0,146.4537,146.8442,146.4165,146.8442,11978.0
2019-11-13 15:45:00,157.92,158.06,157.69,157.8,25181.0,146.8535,146.9837,146.6396,146.7419,25181.0
2019-11-13 15:50:00,157.79,157.8,157.63,157.76,42795.0,146.7326,146.7419,146.5839,146.7047,42795.0
2019-11-13 15:55:00,157.76,158.04,157.65,157.98,116644.0,146.7047,146.9651,146.6024,146.9093,116644.0
2019-11-14 09:30:00,158.5,158.98,158.2,158.5,61915.0,147.3929,147.8392,147.1139,147.3929,61915.0
2019-11-14 09:35:00,158.74,158.96,158.46,158.71,18163.0,147.6161,147.8206,147.3557,147.5882,18163.0
2019-11-14 09:40:00,158.73,159.52,158.73,159.24,6669.0,147.6068,148.3414,147.6068,148.081,6669.0
2019-11-14 09:45:00,159.23,159.37,159.11,159.31,6718.0,148.0717,148.2019,147.9601,148.1461,6718.0
2019-11-14 09:50:00,159.42,160.21,159.36,160.14,29927.0,148.2484,148.9831,148.1926,148.918,29927.0
2019-11-14 09:55:00,160.04,160.28,159.94,160.12,24002.0,148.825,149.0481,148.732,148.8994,24002.0
2019-11-14 10:00:00,160.15,160.29,160.05,160.13,15688.0,148.9273,149.0574,148.8343,148.9087,15688.0
2019-11-14 10:05:00,160.14,160.61,160.07,160.51,11329.0,148.918,149.355,148.8529,149.262,11329.0
2019-11-14 10:10:00,160.51,160.54,160.07,160.38,20154.0,149.262,149.2899,148.8529,149.1411,20154.0
2019-11-14 10:15:00,160.34,160.91,160.34,160.91,15739.0,149.1039,149.634,149.1039,149.634,15739.0
2019-11-14 10:20:00,160.86,160.87,160.21,160.22,18301.0,149.5875,149.5968,148.9831,148.9924,18301.0
2019-11-14 10:25:00,160.24,160.28,160.03,160.06,11940.0,149.011,149.0481,148.8157,148.8436,11940.0
2019-11-14 10:30:00,160.06,160.2,160.0,160.2,14325.0,148.8436,148.9738,148.7878,148.9738,14325.0
2019-11-14 10:35:00,160.22,160.41,160.2,160.4,8327.0,148.9924,149.169,148.9738,149.1597,8327.0
2019-11-14 10:40:00,160.41,160.72,160.39,160.72,7935.0,149.169,149.4573,149.1504,149.4573,7935.0
2019-11-14 10:45:00,160.68,160.71,160.21,160.22,16675.0,149.4201,149.448,148.9831,148.9924,16675.0
2019-11-14 10:50:00,160.2,160.22,159.77,159.81,34145.0,148.9738,148.9924,148.5739,148.6111,34145.0
2019-11-14 10:55:00,159.81,159.86,159.71,159.75,14749.0,148.6111,148.6576,148.5181,148.5553,14749.0
2019-11-14 11:00:00,159.73,159.81,159.53,159.57,13288.0,148.5367,148.6111,148.3507,148.3879,13288.0
2019-11-14 11:05:00,159.52,159.73,159.5,159.5,8762.0,148.3414,148.5367,148.3228,148.3228,8762.0
2019-11-14 11:10:00,159.41,159.5,159.34,159.34,5729.0,148.2391,148.3228,148.174,148.174,5729.0
2019-11-14 11:15:00,159.35,159.74,159.31,159.68,7701.0,148.1833,148.546,148.1461,148.4902,7701.0
2019-11-14 11:20:00,159.67,159.86,159.61,159.68,11834.0,148.4809,148.6576,148.4251,148.4902,11834.0
2019-11-14 11:25:00,159.63,159.71,159.2,159.2,6381.0,148.4437,148.5181,148.0438,148.0438,6381.0
2019-11-14 11:30:00,159.2,159.25,158.6,158.68,12823.0,148.0438,148.0903,147.4859,147.5603,12823.0
2019-11-14 11:35:00,158.67,158.98,158.24,158.38,23757.0,147.551,147.8392,147.1511,147.2813,23757.0
2019-11-14 11:40:00,158.38,158.42,158.12,158.16,9661.0,147.2813,147.3185,147.0395,147.0767,9661.0
2019-11-14 11:45:00,158.2,158.24,157.94,158.19,8456.0,147.1139,147.1511,146.8721,147.1046,8456.0
2019-11-14 11:50:00,158.3,158.33,158.02,158.2,11682.0,147.2069,147.2348,146.9465,147.1139,11682.0
2019-11-14 11:55:00,158.38,158.63,158.37,158.45,5202.0,147.2813,147.5138,147.272,147.3464,5202.0
2019-11-14 12:00:00,158.39,158.45,158.01,158.09,11090.0,147.2906,147.3464,146.9372,147.0116,11090.0
2019-11-14 12:05:00,158.17,158.69,158.16,158.69,2957.0,147.086,147.5696,147.0767,147.5696,2957.0
2019-11-14 12:10:00,158.68,158.68,158.33,158.55,4003.0,147.5603,147.5603,147.2348,147.4394,4003.0
2019-11-14 12:15:00,158.56,158.57,158.18,158.38,5285.0,147.4487,147.458,147.0953,147.2813,5285.0
2019-11-14 12:20:00,158.39,158.45,158.26,158.27,2914.0,147.2906,147.3464,147.1697,147.179,2914.0
2019-11-14 12:25:00,158.18,158.5,158.18,158.39,5383.0,147.0953,147.3929,147.0953,147.2906,5383.0
2019-11-14 12:30:00,158.4,158.51,158.31,158.51,5646.0,147.2999,147.4022,147.2162,147.4022,5646.0
2019-11-14 12:35:00,158.5,158.67,158.41,158.51,3703.0,147.3929,147.551,147.3092,147.4022,3703.0
2019-11-14 12:40:00,158.39,158.56,158.29,158.45,3454.0,147.2906,147.4487,147.1976,147.3464,3454.0
2019-11-14 12:45:00,158.49,158.75,158.49,158.56,4396.0,147.3836,147.6254,147.3836,147.4487,4396.0
2019-11-14 12:50:00,158.55,158.58,158.48,158.51,3360.0,147.4394,147.4673,147.3743,147.4022,3360.0
2019-11-14 12:55:00,158.53,158.87,158.53,158.8,8596.0,147.4208,147.737,147.4208,147.6719,8596.0
2019-11-14 13:00:00,158.78,158.84,158.73,158.79,3877.0,147.6533,147.7091,147.6068,147.6626,3877.0
2019-11-14 13:05:00,158.81,159.02,158.79,158.94,10929.0,147.6812,147.8764,147.6626,147.8021,10929.0
2019-11-14 13:10:00,158.97,158.97,158.62,158.68,13459.0,147.8299,147.8299,147.5045,147.5603,13459.0
2019-11-14 13:15:00,158.74,158.98,158.73,158.75,2958.0,147.6161,147.8392,147.6068,147.6254,2958.0
2019-11-14 13:20:00,158.76,158.81,158.61,158.65,3021.0,147.6347,147.6812,147.4952,147.5324,3021.0
2019-11-14 13:25:00,158.65,158.71,158.48,158.65,20557.0,147.5324,147.5882,147.3743,147.5324,20557.0
2019-11-14 13:30:00,158.66,158.81,158.66,158.78,4658.0,147.5417,147.6812,147.5417,147.6533,4658.0
2019-11-14 13:35:00,158.81,159.07,158.78,158.99,6681.0,147.6812,147.9229,147.6533,147.8485,6681.0
2019-11-14 13:40:00,159.03,159.05,158.88,158.91,5714.0,147.8857,147.9043,147.7463,147.7742,5714.0
2019-11-14 13:45:00,158.92,158.99,158.91,158.95,3673.0,147.7835,147.8485,147.7742,147.8113,3673.0
2019-11-14 13:50:00,158.94,159.06,158.9,159.0,6517.0,147.8021,147.9136,147.7649,147.8578,6517.0
2019-11-14 13:55:00,159.0,159.0,158.67,158.86,15183.0,147.8578,147.8578,147.551,147.7277,15183.0
2019-11-14 14:00:00,158.85,159.16,158.8,159.16,7399.0,147.7184,148.0066,147.6719,148.0066,7399.0
2019-11-14 14:05:00,159.13,159.25,158.89,159.11,21352.0,147.9787,148.0903,147.7556,147.9601,21352.0
2019-11-14 14:10:00,159.12,159.32,159.04,159.31,5832.0,147.9694,148.1554,147.895,148.1461,5832.0
2019-11-14 14:15:00,159.36,159.49,159.29,159.4,7553.0,148.1926,148.3135,148.1275,148.2298,7553.0
2019-11-14 14:20:00,159.42,159.48,159.28,159.29,6011.0,148.2484,148.3042,148.1182,148.1275,6011.0
2019-11-14 14:25:00,159.26,159.38,159.2,159.38,8778.0,148.0996,148.2112,148.0438,148.2112,8778.0
2019-11-14 14:30:00,159.38,159.38,159.16,159.17,7375.0,148.2112,148.2112,148.0066,148.0159,7375.0
2019-11-14 14:35:00,159.15,159.3,159.09,159.28,4535.0,147.9973,148.1368,147.9415,148.1182,4535.0
2019-11-14 14:40:00,159.28,159.38,159.22,159.37,16125.0,148.1182,148.2112,148.0624,148.2019,16125.0
2019-11-14 14:45:00,159.37,159.5,159.33,159.5,6245.0,148.2019,148.3228,148.1647,148.3228,6245.0
2019-11-14 14:50:00,159.51,159.55,159.46,159.52,7053.0,148.3321,148.3693,148.2856,148.3414,7053.0
2019-11-14 14:55:00,159.52,159.54,159.3,159.33,11926.0,148.3414,148.36,148.1368,148.1647,11926.0
2019-11-14 15:00:00,159.35,159.45,159.14,159.2,9918.0,148.1833,148.2763,147.988,148.0438,9918.0
2019-11-14 15:05:00,159.2,159.36,159.2,159.35,7759.0,148.0438,148.1926,148.0438,148.1833,7759.0
2019-11-14 15:10:00,159.34,159.34,158.98,159.0,6419.0,148.174,148.174,147.8392,147.8578,6419.0
2019-11-14 15:15:00,159.01,159.07,158.96,158.96,10229.0,147.8671,147.9229,147.8206,147.8206,10229.0
2019-11-14 15:20:00,158.98,159.17,158.98,159.15,8356.0,147.8392,148.0159,147.8392,147.9973,8356.0
2019-11-14 15:25:00,159.14,159.19,159.07,159.13,7664.0,147.988,148.0345,147.9229,147.9787,7664.0
2019-11-14 15:30:00,159.15,159.33,159.12,159.33,16399.0,147.9973,148.1647,147.9694,148.1647,16399.0
2019-11-14 15:35:00,159.36,159.46,159.29,159.42,19609.0,148.1926,148.2856,148.1275,148.2484,19609.0
2019-11-14 15:40:00,159.41,159.53,159.28,159.37,28157.0,148.2391,148.3507,148.1182,148.2019,28157.0
2019-11-14 15:45:00,159.37,159.49,159.36,159.45,32398.0,148.2019,148.3135,148.1926,148.2763,32398.0
2019-11-14 15:50:00,159.45,159.78,159.45,159.52,40231.0,148.2763,148.5832,148.2763,148.3414,40231.0
2019-11-14 15:55:00,159.51,159.7,159.45,159.48,85469.0,148.3321,148.5088,148.2763,148.3042,85469.0
2019-11-15 09:30:00,160.36,160.36,159.04,159.11,69791.0,149.1225,149.1225,147.895,147.9601,69791.0
2019-11-15 09:35:00,159.41,159.72,158.5,158.5,7248.0,148.2391,148.5274,147.3929,147.3929,7248.0
2019-11-15 09:40:00,158.41,158.78,158.16,158.63,14753.0,147.3092,147.6533,147.0767,147.5138,14753.0
2019-11-15 09:45:00,158.57,158.91,158.38,158.78,25402.0,147.458,147.7742,147.2813,147.6533,25402.0
2019-11-15 09:50:00,158.88,159.4,158.68,158.68,63024.0,147.7463,148.2298,147.5603,147.5603,63024.0
2019-11-15 09:55:00,158.65,158.76,158.0,158.54,49490.0,147.5324,147.6347,146.9279,147.4301,49490.0
2019-11-15 10:00:00,158.5,158.69,158.32,158.53,18378.0,147.3929,147.5696,147.2255,147.4208,18378.0
2019-11-15 10:05:00,158.56,159.04,158.4,158.95,9286.0,147.4487,147.895,147.2999,147.8113,9286.0
2019-11-15 10:10:00,159.02,159.15,158.93,159.03,10223.0,147.8764,147.9973,147.7928,147.8857,10223.0
2019-11-15 10:15:00,158.89,159.09,158.8,159.08,6001.0,147.7556,147.9415,147.6719,147.9322,6001.0
2019-11-15 10:20:00,158.98,158.98,158.71,158.8,5766.0,147.8392,147.8392,147.5882,147.6719,5766.0
2019-11-15 10:25:00,158.81,158.87,158.61,158.84,8493.0,147.6812,147.737,147.4952,147.7091,8493.0
2019-11-15 10:30:00,158.78,158.78,158.61,158.67,4921.0,147.6533,147.6533,147.4952,147.551,4921.0
2019-11-15 10:35:00,158.74,159.72,158.73,159.65,20000.0,147.6161,148.5274,147.6068,148.4623,20000.0
2019-11-15 10:40:00,159.67,159.73,159.33,159.34,19142.0,148.4809,148.5367,148.1647,148.174,19142.0
2019-11-15 10:45:00,159.3,159.31,158.95,159.22,25220.0,148.1368,148.1461,147.8113,148.0624,25220.0
2019-11-15 10:50:00,159.18,159.32,159.0,159.0,6811.0,148.0252,148.1554,147.8578,147.8578,6811.0
2019-11-15 10:55:00,159.0,159.01,158.75,159.01,4856.0,147.8578,147.8671,147.6254,147.8671,4856.0
2019-11-15 11:00:00,159.02,159.05,158.93,158.96,6153.0,147.8764,147.9043,147.7928,147.8206,6153.0
2019-11-15 11:05:00,158.98,159.14,158.87,159.11,13083.0,147.8392,147.988,147.737,147.9601,13083.0
2019-11-15 11:10:00,159.17,159.37,159.07,159.09,6521.0,148.0159,148.2019,147.9229,147.9415,6521.0
2019-11-15 11:15:00,159.09,159.19,159.05,159.19,4167.0,147.9415,148.0345,147.9043,148.0345,4167.0
2019-11-15 11:20:00,159.2,159.35,159.11,159.22,7047.0,148.0438,148.1833,147.9601,148.0624,7047.0
2019-11-15 11:25:00,159.21,159.23,158.96,159.1,7053.0,148.0531,148.0717,147.8206,147.9508,7053.0
2019-11-15 11:30:00,159.01,159.13,158.85,159.04,6128.0,147.8671,147.9787,147.7184,147.895,6128.0
2019-11-15 11:35:00,159.04,159.04,158.82,158.98,6426.0,147.895,147.895,147.6905,147.8392,6426.0
2019-11-15 11:40:00,159.04,159.13,158.99,158.99,3725.0,147.895,147.9787,147.8485,147.8485,3725.0
2019-11-15 11:45:00,159.02,159.04,158.83,159.03,5649.0,147.8764,147.895,147.6998,147.8857,5649.0
2019-11-15 11:50:00,159.0,159.28,158.98,159.19,8057.0,147.8578,148.1182,147.8392,148.0345,8057.0
2019-11-15 11:55:00,159.17,159.5,159.12,159.5,5968.0,148.0159,148.3228,147.9694,148.3228,5968.0
2019-11-15 12:00:00,159.49,159.86,159.48,159.85,8024.0,148.3135,148.6576,148.3042,148.6483,8024.0
2019-11-15 12:05:00,159.96,160.1,159.76,160.09,11182.0,148.7506,148.8808,148.5646,148.8715,11182.0
2019-11-15 12:10:00,160.04,160.1,159.97,160.09,7099.0,148.825,148.8808,148.7599,148.8715,7099.0
2019-11-15 12:15:00,160.08,160.11,159.93,159.96,6393.0,148.8622,148.8901,148.7227,148.7506,6393.0
2019-11-15 12:20:00,160.0,160.18,159.97,160.1,5410.0,148.7878,148.9552,148.7599,148.8808,5410.0
2019-11-15 12:25:00,160.14,160.21,160.11,160.11,3148.0,148.918,148.9831,148.8901,148.8901,3148.0
2019-11-15 12:30:00,160.06,160.07,159.97,160.04,3410.0,148.8436,148.8529,148.7599,148.825,3410.0
2019-11-15 12:35:00,160.07,160.23,160.05,160.18,3796.0,148.8529,149.0017,148.8343,148.9552,3796.0
2019-11-15 12:40:00,160.14,160.28,160.09,160.21,4097.0,148.918,149.0481,148.8715,148.9831,4097.0
2019-11-15 12:45:00,160.22,160.29,160.12,160.17,5137.0,148.9924,149.0574,148.8994,148.9459,5137.0
2019-11-15 12:50:00,160.16,160.19,160.06,160.07,4066.0,148.9366,148.9645,148.8436,148.8529,4066.0
2019-11-15 12:55:00,159.99,160.06,159.95,160.0,3695.0,148.7785,148.8436,148.7413,148.7878,3695.0
2019-11-15 13:00:00,159.99,159.99,159.8,159.85,4255.0,148.7785,148.7785,148.6018,148.6483,4255.0
2019-11-15 13:05:00,159.85,160.01,159.83,159.98,2571.0,148.6483,148.7971,148.6297,148.7692,2571.0
2019-11-15 13:10:00,160.0,160.0,159.85,159.86,2070.0,148.7878,148.7878,148.6483,148.6576,2070.0
2019-11-15 13:15:00,159.83,159.83,159.67,159.75,4688.0,148.6297,148.6297,148.4809,148.5553,4688.0
2019-11-15 13:20:00,159.73,159.73,159.65,159.68,2348.0,148.5367,148.5367,148.4623,148.4902,2348.0
2019-11-15 13:25:00,159.69,159.75,159.65,159.68,3303.0,148.4995,148.5553,148.4623,148.4902,3303.0
2019-11-15 13:30:00,159.65,159.78,159.65,159.74,2743.0,148.4623,148.5832,148.4623,148.546,2743.0
2019-11-15 13:35:00,159.74,159.77,159.67,159.77,2957.0,148.546,148.5739,148.4809,148.5739,2957.0
2019-11-15 13:40:00,159.74,159.78,159.71,159.72,2004.0,148.546,148.5832,148.5181,148.5274,2004.0
2019-11-15 13:45:00,159.76,159.79,159.73,159.76,4745.0,148.5646,148.5925,148.5367,148.5646,4745.0
2019-11-15 13:50:00,159.76,159.88,159.73,159.88,3917.0,148.5646,148.6762,148.5367,148.6762,3917.0
2019-11-15 13:55:00,159.88,159.93,159.75,159.75,2584.0,148.6762,148.7227,148.5553,148.5553,2584.0
2019-11-15 14:00:00,159.72,159.78,159.69,159.72,4452.0,148.5274,148.5832,148.4995,148.5274,4452.0
2019-11-15 14:05:00,159.74,159.99,159.71,159.94,5930.0,148.546,148.7785,148.5181,148.732,5930.0
2019-11-15 14:10:00,159.95,160.06,159.92,160.06,8477.0,148.7413,148.8436,148.7134,148.8436,8477.0
2019-11-15 14:15:00,160.1,160.15,159.97,159.97,5259.0,148.8808,148.9273,148.7599,148.7599,5259.0
2019-11-15 14:20:00,159.95,159.98,159.87,159.9,4002.0,148.7413,148.7692,148.6669,148.6948,4002.0
2019-11-15 14:25:00,159.91,159.91,159.77,159.79,3300.0,148.7041,148.7041,148.5739,148.5925,3300.0
2019-11-15 14:30:00,159.8,159.81,159.7,159.75,6234.0,148.6018,148.6111,148.5088,148.5553,6234.0
2019-11-15 14:35:00,159.78,160.03,159.78,160.01,5870.0,148.5832,148.8157,148.5832,148.7971,5870.0
2019-11-15 14:40:00,160.0,160.02,159.9,160.0,3250.0,148.7878,148.8064,148.6948,148.7878,3250.0
2019-11-15 14:45:00,160.01,160.01,159.93,159.94,2735.0,148.7971,148.7971,148.7227,148.732,2735.0
2019-11-15 14:50:00,159.95,159.98,159.88,159.91,4101.0,148.7413,148.7692,148.6762,148.7041,4101.0
2019-11-15 14:55:00,159.91,160.06,159.86,160.06,7539.0,148.7041,148.8436,148.6576,148.8436,7539.0
2019-11-15 15:00:00,160.03,160.14,160.0,160.12,7706.0,148.8157,148.918,148.7878,148.8994,7706.0
2019-11-15 15:05:00,160.12,160.15,160.08,160.12,4764.0,148.8994,148.9273,148.8622,148.8994,4764.0
2019-11-15 15:10:00,160.1,160.26,160.07,160.23,9081.0,148.8808,149.0295,148.8529,149.0017,9081.0
2019-11-15 15:15:00,160.22,160.22,160.09,160.1,8226.0,148.9924,148.9924,148.8715,148.8808,8226.0
2019-11-15 15:20:00,160.14,160.14,160.04,160.09,7564.0,148.918,148.918,148.825,148.8715,7564.0
2019-11-15 15:25:00,160.09,160.28,160.09,160.28,10574.0,148.8715,149.0481,148.8715,149.0481,10574.0
2019-11-15 15:30:00,160.28,160.29,160.14,160.25,23971.0,149.0481,149.0574,148.918,149.0203,23971.0
2019-11-15 15:35:00,160.23,160.25,159.83,159.84,21028.0,149.0017,149.0203,148.6297,148.639,21028.0
2019-11-15 15:40:00,159.84,160.07,159.77,160.02,19971.0,148.639,148.8529,148.5739,148.8064,19971.0
2019-11-15 15:45:00,160.02,160.13,159.98,160.13,35609.0,148.8064,148.9087,148.7692,148.9087,35609.0
2019-11-15 15:50:00,160.17,160.17,159.99,160.03,56363.0,148.9459,148.9459,148.7785,148.8157,56363.0
2019-11-15 15:55:00,160.04,160.26,160.01,160.17,113843.0,148.825,149.0295,148.7971,148.9459,113843.0
2019-11-18 09:30:00,160.07,160.41,159.85,160.32,18858.0,148.8529,149.169,148.6483,149.0853,18858.0
2019-11-18 09:35:00,160.29,160.73,160.19,160.45,8991.0,149.0574,149.4666,148.9645,149.2062,8991.0
2019-11-18 09:40:00,160.45,160.45,160.21,160.3,1889.0,149.2062,149.2062,148.9831,149.0667,1889.0
2019-11-18 09:45:00,160.32,160.38,159.87,160.2,14577.0,149.0853,149.1411,148.6669,148.9738,14577.0
2019-11-18 09:50:00,160.08,160.14,159.75,159.9,12063.0,148.8622,148.918,148.5553,148.6948,12063.0
2019-11-18 09:55:00,159.88,160.01,159.78,159.84,12999.0,148.6762,148.7971,148.5832,148.639,12999.0
2019-11-18 10:00:00,159.88,159.95,159.55,159.61,17734.0,148.6762,148.7413,148.3693,148.4251,17734.0
2019-11-18 10:05:00,159.64,159.89,159.62,159.77,12253.0,148.453,148.6855,148.4344,148.5739,12253.0
2019-11-18 10:10:00,159.79,159.87,159.76,159.76,9090.0,148.5925,148.6669,148.5646,148.5646,9090.0
2019-11-18 10:15:00,159.68,159.76,159.4,159.58,19633.0,148.4902,148.5646,148.2298,148.3972,19633.0
2019-11-18 10:20:00,159.53,159.65,159.5,159.63,26892.0,148.3507,148.4623,148.3228,148.4437,26892.0
2019-11-18 10:25:00,159.61,159.64,159.51,159.64,7570.0,148.4251,148.453,148.3321,148.453,7570.0
2019-11-18 10:30:00,159.64,159.69,159.55,159.61,3815.0,148.453,148.4995,148.3693,148.4251,3815.0
2019-11-18 10:35:00,159.53,159.57,159.37,159.57,5096.0,148.3507,148.3879,148.2019,148.3879,5096.0
2019-11-18 10:40:00,159.59,159.74,159.51,159.55,5180.0,148.4065,148.546,148.3321,148.3693,5180.0
2019-11-18 10:45:00,159.6,159.73,159.54,159.66,5420.0,148.4158,148.5367,148.36,148.4716,5420.0
2019-11-18 10:50:00,159.71,160.12,159.71,160.12,4717.0,148.5181,148.8994,148.5181,148.8994,4717.0
2019-11-18 10:55:00,160.19,160.2,160.0,160.16,7054.0,148.9645,148.9738,148.7878,148.9366,7054.0
2019-11-18 11:00:00,160.12,160.18,160.0,160.03,4600.0,148.8994,148.9552,148.7878,148.8157,4600.0
2019-11-18 11:05:00,160.06,160.06,159.88,159.92,2207.0,148.8436,148.8436,148.6762,148.7134,2207.0
2019-11-18 11:10:00,159.92,160.06,159.71,159.76,10079.0,148.7134,148.8436,148.5181,148.5646,10079.0
2019-11-18 11:15:00,159.75,159.86,159.71,159.77,4522.0,148.5553,148.6576,148.5181,148.5739,4522.0
2019-11-18 11:20:00,159.75,160.01,159.75,159.94,6599.0,148.5553,148.7971,148.5553,148.732,6599.0
2019-11-18 11:25:00,159.95,160.04,159.87,159.9,2452.0,148.7413,148.825,148.6669,148.6948,2452.0
2019-11-18 11:30:00,159.96,160.21,159.94,160.21,8948.0,148.7506,148.9831,148.732,148.9831,8948.0
2019-11-18 11:35:00,160.2,160.21,160.07,160.07,2121.0,148.9738,148.9831,148.8529,148.8529,2121.0
2019-11-18 11:40:00,160.14,160.14,160.02,160.02,1805.0,148.918,148.918,148.8064,148.8064,1805.0
2019-11-18 11:45:00,159.98,159.99,159.82,159.98,2850.0,148.7692,148.7785,148.6204,148.7692,2850.0
2019-11-18 11:50:00,160.02,160.02,159.95,160.01,2050.0,148.8064,148.8064,148.7413,148.7971,2050.0
2019-11-18 11:55:00,159.94,160.0,159.94,159.94,1600.0,148.732,148.7878,148.732,148.732,1600.0
2019-11-18 12:00:00,159.95,159.98,159.92,159.97,2852.0,148.7413,148.7692,148.7134,148.7599,2852.0
2019-11-18 12:05:00,159.96,159.99,159.92,159.94,2732.0,148.7506,148.7785,148.7134,148.732,2732.0
2019-11-18 12:10:00,159.94,159.94,159.86,159.93,1600.0,148.732,148.732,148.6576,148.7227,1600.0
2019-11-18 12:15:00,159.99,160.04,159.97,160.02,3004.0,148.7785,148.825,148.7599,148.8064,3004.0
2019-11-18 12:20:00,160.05,160.11,160.05,160.09,3472.0,148.8343,148.8901,148.8343,148.8715,3472.0
2019-11-18 12:25:00,160.06,160.06,159.89,159.9,7070.0,148.8436,148.8436,148.6855,148.6948,7070.0
2019-11-18 12:30:00,159.89,159.96,159.88,159.91,3763.0,148.6855,148.7506,148.6762,148.7041,3763.0
2019-11-18 12:35:00,159.9,159.93,159.86,159.86,4305.0,148.6948,148.7227,148.6576,148.6576,4305.0
2019-11-18 12:40:00,159.83,159.88,159.8,159.81,3117.0,148.6297,148.6762,148.6018,148.6111,3117.0
2019-11-18 12:45:00,159.82,159.98,159.78,159.97,3732.0,148.6204,148.7692,148.5832,148.7599,3732.0
2019-11-18 12:50:00,159.95,159.97,159.88,159.92,1656.0,148.7413,148.7599,148.6762,148.7134,1656.0
2019-11-18 12:55:00,159.9,159.92,159.83,159.86,3432.0,148.6948,148.7134,148.6297,148.6576,3432.0
2019-11-18 13:00:00,159.83,159.98,159.83,159.95,2450.0,148.6297,148.7692,148.6297,148.7413,2450.0
2019-11-18 13:05:00,159.98,160.13,159.98,160.08,4768.0,148.7692,148.9087,148.7692,148.8622,4768.0
2019-11-18 13:10:00,160.07,160.13,160.06,160.08,2318.0,148.8529,148.9087,148.8436,148.8622,2318.0
2019-11-18 13:15:00,160.05,160.05,160.02,160.04,1001.0,148.8343,148.8343,148.8064,148.825,1001.0
2019-11-18 13:20:00,160.03,160.09,160.01,160.04,4651.0,148.8157,148.8715,148.7971,148.825,4651.0
2019-11-18 13:25:00,160.06,160.06,159.94,159.99,3000.0,148.8436,148.8436,148.732,148.7785,3000.0
2019-11-18 13:30:00,160.0,160.07,159.99,160.06,2629.0,148.7878,148.8529,148.7785,148.8436,2629.0
2019-11-18 13:35:00,160.08,160.09,160.02,160.02,23130.0,148.8622,148.8715,148.8064,148.8064,23130.0
2019-11-18 13:40:00,160.05,160.24,160.04,160.22,5661.0,148.8343,149.011,148.825,148.9924,5661.0
2019-11-18 13:45:00,160.21,160.32,160.19,160.28,13862.0,148.9831,149.0853,148.9645,149.0481,13862.0
2019-11-18 13:50:00,160.28,160.28,160.23,160.24,1439.0,149.0481,149.0481,149.0017,149.011,1439.0
2019-11-18 13:55:00,160.22,160.54,160.22,160.48,24413.0,148.9924,149.2899,148.9924,149.2341,24413.0
2019-11-18 14:00:00,160.45,160.5,160.21,160.25,11239.0,149.2062,149.2527,148.9831,149.0203,11239.0
2019-11-18 14:05:00,160.24,160.36,160.18,160.36,4398.0,149.011,149.1225,148.9552,149.1225,4398.0
2019-11-18 14:10:00,160.4,160.43,160.37,160.43,7250.0,149.1597,149.1876,149.1318,149.1876,7250.0
2019-11-18 14:15:00,160.45,160.51,160.41,160.47,7370.0,149.2062,149.262,149.169,149.2248,7370.0
2019-11-18 14:20:00,160.41,160.5,160.4,160.5,3411.0,149.169,149.2527,149.1597,149.2527,3411.0
2019-11-18 14:25:00,160.5,160.5,160.3,160.33,4571.0,149.2527,149.2527,149.0667,149.0946,4571.0
2019-11-18 14:30:00,160.33,160.45,160.31,160.45,4300.0,149.0946,149.2062,149.076,149.2062,4300.0
2019-11-18 14:35:00,160.47,160.52,160.37,160.38,3506.0,149.2248,149.2713,149.1318,149.1411,3506.0
2019-11-18 14:40:00,160.37,160.4,160.34,160.38,2191.0,149.1318,149.1597,149.1039,149.1411,2191.0
2019-11-18 14:45:00,160.37,160.4,160.29,160.3,4542.0,149.1318,149.1597,149.0574,149.0667,4542.0
2019-11-18 14:50:00,160.27,160.27,160.14,160.17,2674.0,149.0388,149.0388,148.918,148.9459,2674.0
2019-11-18 14:55:00,160.19,160.2,160.09,160.14,6030.0,148.9645,148.9738,148.8715,148.918,6030.0
2019-11-18 15:00:00,160.15,160.23,160.11,160.23,9248.0,148.9273,149.0017,148.8901,149.0017,9248.0
2019-11-18 15:05:00,160.23,160.23,160.05,160.05,3952.0,149.0017,149.0017,148.8343,148.8343,3952.0
2019-11-18 15:10:00,160.04,160.04,159.93,159.97,5334.0,148.825,148.825,148.7227,148.7599,5334.0
2019-11-18 15:15:00,159.96,160.08,159.95,160.08,7494.0,148.7506,148.8622,148.7413,148.8622,7494.0
2019-11-18 15:20:00,160.12,160.12,159.95,159.97,4925.0,148.8994,148.8994,148.7413,148.7599,4925.0
2019-11-18 15:25:00,159.97,159.98,159.85,159.94,9348.0,148.7599,148.7692,148.6483,148.732,9348.0
2019-11-18 15:30:00,159.96,160.03,159.96,160.01,5972.0,148.7506,148.8157,148.7506,148.7971,5972.0
2019-11-18 15:35:00,160.0,160.09,159.88,160.03,11593.0,148.7878,148.8715,148.6762,148.8157,11593.0
2019-11-18 15:40:00,159.99,160.02,159.9,160.02,9439.0,148.7785,148.8064,148.6948,148.8064,9439.0
2019-11-18 15:45:00,160.0,160.08,159.99,160.05,17924.0,148.7878,148.8622,148.7785,148.8343,17924.0
2019-11-18 15:50:00,160.03,160.03,159.9,159.99,37994.0,148.8157,148.8157,148.6948,148.7785,37994.0
2019-11-18 15:55:00,159.98,160.09,159.83,159.98,75121.0,148.7692,148.8715,148.6297,148.7692,75121.0
2019-11-19 09:30:00,159.13,160.19,158.7,159.51,15799.0,147.9787,148.9645,147.5789,148.3321,15799.0
2019-11-19 09:35:00,159.52,159.85,159.49,159.72,5707.0,148.3414,148.6483,148.3135,148.5274,5707.0
2019-11-19 09:40:00,159.59,159.66,159.21,159.22,5477.0,148.4065,148.4716,148.0531,148.0624,5477.0
2019-11-19 09:45:00,159.14,159.33,159.07,159.07,9579.0,147.988,148.1647,147.9229,147.9229,9579.0
2019-11-19 09:50:00,159.15,159.16,158.33,158.33,30256.0,147.9973,148.0066,147.2348,147.2348,30256.0
2019-11-19 09:55:00,158.39,158.43,157.64,157.97,26287.0,147.2906,147.3278,146.5931,146.9,26287.0
2019-11-19 10:00:00,157.96,157.96,157.53,157.78,15190.0,146.8907,146.8907,146.4909,146.7233,15190.0
2019-11-19 10:05:00,157.79,157.89,157.73,157.78,9548.0,146.7326,146.8256,146.6768,146.7233,9548.0
2019-11-19 10:10:00,157.73,157.78,157.37,157.51,19385.0,146.6768,146.7233,146.3421,146.4723,19385.0
2019-11-19 10:15:00,157.59,158.05,157.54,158.05,10690.0,146.5467,146.9744,146.5002,146.9744,10690.0
2019-11-19 10:20:00,158.04,158.25,157.92,158.21,11896.0,146.9651,147.1604,146.8535,147.1232,11896.0
2019-11-19 10:25:00,158.25,158.32,158.14,158.17,10941.0,147.1604,147.2255,147.0581,147.086,10941.0
2019-11-19 10:30:00,158.13,158.27,157.61,157.64,16150.0,147.0488,147.179,146.5653,146.5931,16150.0
2019-11-19 10:35:00,157.64,157.87,157.59,157.59,25178.0,146.5931,146.807,146.5467,146.5467,25178.0
2019-11-19 10:40:00,157.46,157.62,157.4,157.57,18036.0,146.4258,146.5746,146.37,146.5281,18036.0
2019-11-19 10:45:00,157.57,157.68,157.31,157.66,13927.0,146.5281,146.6303,146.2863,146.6117,13927.0
2019-11-19 10:50:00,157.67,157.8,157.23,157.45,22857.0,146.621,146.7419,146.2119,146.4165,22857.0
2019-11-19 10:55:00,157.41,157.46,157.18,157.44,11697.0,146.3793,146.4258,146.1654,146.4072,11697.0
2019-11-19 11:00:00,157.52,157.68,157.51,157.64,4514.0,146.4816,146.6303,146.4723,146.5931,4514.0
2019-11-19 11:05:00,157.63,158.16,157.58,158.06,13124.0,146.5839,147.0767,146.5374,146.9837,13124.0
2019-11-19 11:10:00,158.0,158.0,157.79,157.93,3969.0,146.9279,146.9279,146.7326,146.8628,3969.0
2019-11-19 11:15:00,157.98,158.0,157.79,157.82,4079.0,146.9093,146.9279,146.7326,146.7605,4079.0
2019-11-19 11:20:00,157.88,157.97,157.79,157.94,2733.0,146.8163,146.9,146.7326,146.8721,2733.0
2019-11-19 11:25:00,157.92,158.1,157.79,158.0,5126.0,146.8535,147.0209,146.7326,146.9279,5126.0
2019-11-19 11:30:00,158.03,158.05,157.88,157.96,5364.0,146.9558,146.9744,146.8163,146.8907,5364.0
2019-11-19 11:35:00,157.97,158.39,157.97,158.21,4996.0,146.9,147.2906,146.9,147.1232,4996.0
2019-11-19 11:40:00,158.26,158.37,158.26,158.3,4031.0,147.1697,147.272,147.1697,147.2069,4031.0
2019-11-19 11:45:00,158.29,158.66,158.22,158.6,12944.0,147.1976,147.5417,147.1325,147.4859,12944.0
2019-11-19 11:50:00,158.6,158.82,158.6,158.64,6304.0,147.4859,147.6905,147.4859,147.5231,6304.0
2019-11-19 11:55:00,158.65,158.65,158.49,158.57,5898.0,147.5324,147.5324,147.3836,147.458,5898.0
2019-11-19 12:00:00,158.56,158.58,158.4,158.49,2874.0,147.4487,147.4673,147.2999,147.3836,2874.0
2019-11-19 12:05:00,158.5,158.5,158.11,158.11,6609.0,147.3929,147.3929,147.0302,147.0302,6609.0
2019-11-19 12:10:00,158.12,158.14,158.0,158.14,2900.0,147.0395,147.0581,146.9279,147.0581,2900.0
2019-11-19 12:15:00,158.19,158.36,158.13,158.27,5503.0,147.1046,147.2627,147.0488,147.179,5503.0
2019-11-19 12:20:00,158.27,158.39,158.1,158.19,8173.0,147.179,147.2906,147.0209,147.1046,8173.0
2019-11-19 12:25:00,158.28,158.32,158.1,158.12,10520.0,147.1883,147.2255,147.0209,147.0395,10520.0
2019-11-19 12:30:00,158.01,158.16,158.01,158.16,2700.0,146.9372,147.0767,146.9372,147.0767,2700.0
2019-11-19 12:35:00,158.13,158.34,158.13,158.3,8060.0,147.0488,147.2441,147.0488,147.2069,8060.0
2019-11-19 12:40:00,158.25,158.31,158.17,158.19,2337.0,147.1604,147.2162,147.086,147.1046,2337.0
2019-11-19 12:45:00,158.17,158.3,158.12,158.22,3784.0,147.086,147.2069,147.0395,147.1325,3784.0
2019-11-19 12:50:00,158.24,158.33,158.2,158.33,2500.0,147.1511,147.2348,147.1139,147.2348,2500.0
2019-11-19 12:55:00,158.36,158.39,158.25,158.3,3485.0,147.2627,147.2906,147.1604,147.2069,3485.0
2019-11-19 13:00:00,158.32,158.32,158.16,158.24,2038.0,147.2255,147.2255,147.0767,147.1511,2038.0
2019-11-19 13:05:00,158.24,158.34,158.24,158.29,2346.0,147.1511,147.2441,147.1511,147.1976,2346.0
2019-11-19 13:10:00,158.29,158.43,158.26,158.43,2230.0,147.1976,147.3278,147.1697,147.3278,2230.0
2019-11-19 13:15:00,158.39,158.47,158.34,158.46,2332.0,147.2906,147.365,147.2441,147.3557,2332.0
2019-11-19 13:20:00,158.48,158.68,158.48,158.67,6968.0,147.3743,147.5603,147.3743,147.551,6968.0
2019-11-19 13:25:00,158.68,158.72,158.55,158.57,3182.0,147.5603,147.5975,147.4394,147.458,3182.0
2019-11-19 13:30:00,158.55,158.6,158.5,158.52,4976.0,147.4394,147.4859,147.3929,147.4115,4976.0
2019-11-19 13:35:00,158.47,158.59,158.46,158.57,2523.0,147.365,147.4766,147.3557,147.458,2523.0
2019-11-19 13:40:00,158.6,158.66,158.45,158.52,3500.0,147.4859,147.5417,147.3464,147.4115,3500.0
2019-11-19 13:45:00,158.54,158.57,158.35,158.35,6305.0,147.4301,147.458,147.2534,147.2534,6305.0
2019-11-19 13:50:00,158.31,158.35,158.27,158.33,2774.0,147.2162,147.2534,147.179,147.2348,2774.0
2019-11-19 13:55:00,158.34,158.49,158.31,158.45,3191.0,147.2441,147.3836,147.2162,147.3464,3191.0
2019-11-19 14:00:00,158.45,158.61,158.45,158.61,3280.0,147.3464,147.4952,147.3464,147.4952,3280.0
2019-11-19 14:05:00,158.56,158.7,158.56,158.67,5620.0,147.4487,147.5789,147.4487,147.551,5620.0
2019-11-19 14:10:00,158.71,158.83,158.69,158.78,3883.0,147.5882,147.6998,147.5696,147.6533,3883.0
2019-11-19 14:15:00,158.78,158.78,158.57,158.57,2900.0,147.6533,147.6533,147.458,147.458,2900.0
2019-11-19 14:20:00,158.52,158.59,158.5,158.56,4236.0,147.4115,147.4766,147.3929,147.4487,4236.0
2019-11-19 14:25:00,158.57,158.72,158.52,158.68,2300.0,147.458,147.5975,147.4115,147.5603,2300.0
2019-11-19 14:30:00,158.64,158.64,158.28,158.34,4465.0,147.5231,147.5231,147.1883,147.2441,4465.0
2019-11-19 14:35:00,158.36,158.45,158.34,158.42,4806.0,147.2627,147.3464,147.2441,147.3185,4806.0
2019-11-19 14:40:00,158.46,158.58,158.42,158.58,4254.0,147.3557,147.4673,147.3185,147.4673,4254.0
2019-11-19 14:45:00,158.58,158.66,158.57,158.65,7707.0,147.4673,147.5417,147.458,147.5324,7707.0
2019-11-19 14:50:00,158.64,158.65,158.55,158.63,6668.0,147.5231,147.5324,147.4394,147.5138,6668.0
2019-11-19 14:55:00,158.62,158.65,158.5,158.53,4911.0,147.5045,147.5324,147.3929,147.4208,4911.0
2019-11-19 15:00:00,158.53,158.57,158.42,158.47,6505.0,147.4208,147.458,147.3185,147.365,6505.0
2019-11-19 15:05:00,158.47,158.51,158.41,158.49,10938.0,147.365,147.4022,147.3092,147.3836,10938.0
2019-11-19 15:10:00,158.52,158.56,158.51,158.52,4087.0,147.4115,147.4487,147.4022,147.4115,4087.0
2019-11-19 15:15:00,158.53,158.67,158.52,158.67,6789.0,147.4208,147.551,147.4115,147.551,6789.0
2019-11-19 15:20:00,158.67,158.67,158.46,158.49,8448.0,147.551,147.551,147.3557,147.3836,8448.0
2019-11-19 15:25:00,158.47,158.48,158.39,158.41,7256.0,147.365,147.3743,147.2906,147.3092,7256.0
2019-11-19 15:30:00,158.42,158.57,158.41,158.57,11698.0,147.3185,147.458,147.3092,147.458,11698.0
2019-11-19 15:35:00,158.57,158.69,158.53,158.68,17202.0,147.458,147.5696,147.4208,147.5603,17202.0
2019-11-19 15:40:00,158.65,158.66,158.56,158.62,9905.0,147.5324,147.5417,147.4487,147.5045,9905.0
2019-11-19 15:45:00,158.62,158.69,158.53,158.66,18476.0,147.5045,147.5696,147.4208,147.5417,18476.0
2019-11-19 15:50:00,158.67,158.83,158.62,158.72,29275.0,147.551,147.6998,147.5045,147.5975,29275.0
2019-11-19 15:55:00,158.72,158.73,158.38,158.42,104901.0,147.5975,147.6068,147.2813,147.3185,104901.0
2019-11-20 09:30:00,159.82,160.08,159.22,160.08,24760.0,148.6204,148.8622,148.0624,148.8622,24760.0
2019-11-20 09:35:00,160.05,160.42,159.75,159.94,11642.0,148.8343,149.1783,148.5553,148.732,11642.0
2019-11-20 09:40:00,160.11,160.41,159.97,160.31,13087.0,148.8901,149.169,148.7599,149.076,13087.0
2019-11-20 09:45:00,160.45,160.62,160.03,160.07,7149.0,149.2062,149.3643,148.8157,148.8529,7149.0
2019-11-20 09:50:00,160.25,160.94,160.24,160.87,9027.0,149.0203,149.6619,149.011,149.5968,9027.0
2019-11-20 09:55:00,160.92,161.13,160.69,160.82,33124.0,149.6433,149.8386,149.4294,149.5503,33124.0
2019-11-20 10:00:00,160.81,161.24,160.65,160.86,30767.0,149.541,149.9409,149.3922,149.5875,30767.0
2019-11-20 10:05:00,160.89,161.17,160.89,161.05,8455.0,149.6154,149.8758,149.6154,149.7642,8455.0
2019-11-20 10:10:00,161.05,161.2,160.93,161.01,7499.0,149.7642,149.9037,149.6526,149.727,7499.0
2019-11-20 10:15:00,161.05,161.54,161.01,161.53,18719.0,149.7642,150.2199,149.727,150.2106,18719.0
2019-11-20 10:20:00,161.68,161.68,161.23,161.45,11740.0,150.35,150.35,149.9316,150.1362,11740.0
2019-11-20 10:25:00,161.46,161.94,161.46,161.75,13094.0,150.1455,150.5918,150.1455,150.4151,13094.0
2019-11-20 10:30:00,161.66,162.1,161.6,161.78,21349.0,150.3314,150.7406,150.2756,150.443,21349.0
2019-11-20 10:35:00,161.82,161.88,161.58,161.7,17965.0,150.4802,150.536,150.257,150.3686,17965.0
2019-11-20 10:40:00,161.75,161.8,161.47,161.53,15195.0,150.4151,150.4616,150.1548,150.2106,15195.0
2019-11-20 10:45:00,161.56,161.74,161.5,161.63,26461.0,150.2385,150.4058,150.1827,150.3035,26461.0
2019-11-20 10:50:00,161.7,161.71,161.36,161.6,28616.0,150.3686,150.3779,150.0525,150.2756,28616.0
2019-11-20 10:55:00,161.63,161.63,161.11,161.25,18793.0,150.3035,150.3035,149.82,149.9502,18793.0
2019-11-20 11:00:00,161.26,161.32,160.98,160.99,15646.0,149.9595,150.0153,149.6991,149.7084,15646.0
2019-11-20 11:05:00,161.03,161.12,160.93,161.03,8017.0,149.7456,149.8293,149.6526,149.7456,8017.0
2019-11-20 11:10:00,161.0,161.06,160.85,160.86,9365.0,149.7177,149.7735,149.5782,149.5875,9365.0
2019-11-20 11:15:00,160.84,160.99,160.69,160.99,8151.0,149.5689,149.7084,149.4294,149.7084,8151.0
2019-11-20 11:20:00,160.95,160.96,160.69,160.82,7517.0,149.6712,149.6805,149.4294,149.5503,7517.0
2019-11-20 11:25:00,160.8,161.01,160.8,160.85,6078.0,149.5317,149.727,149.5317,149.5782,6078.0
2019-11-20 11:30:00,160.87,160.87,160.53,160.63,16946.0,149.5968,149.5968,149.2806,149.3736,16946.0
2019-11-20 11:35:00,160.61,160.77,160.59,160.74,6792.0,149.355,149.5038,149.3364,149.4759,6792.0
2019-11-20 11:40:00,160.68,160.79,160.57,160.66,16191.0,149.4201,149.5224,149.3178,149.4015,16191.0
2019-11-20 11:45:00,160.68,160.8,160.22,160.35,12578.0,149.4201,149.5317,148.9924,149.1132,12578.0
2019-11-20 11:50:00,160.35,160.54,160.29,160.51,4514.0,149.1132,149.2899,149.0574,149.262,4514.0
2019-11-20 11:55:00,160.51,160.58,160.41,160.57,6520.0,149.262,149.3271,149.169,149.3178,6520.0
2019-11-20 12:00:00,160.58,160.67,160.28,160.34,11816.0,149.3271,149.4108,149.0481,149.1039,11816.0
2019-11-20 12:05:00,160.36,160.53,160.32,160.49,11822.0,149.1225,149.2806,149.0853,149.2434,11822.0
2019-11-20 12:10:00,160.5,160.57,160.31,160.34,12943.0,149.2527,149.3178,149.076,149.1039,12943.0
2019-11-20 12:15:00,160.36,160.44,160.31,160.36,11872.0,149.1225,149.1969,149.076,149.1225,11872.0
2019-11-20 12:20:00,160.36,160.36,160.05,160.06,7102.0,149.1225,149.1225,148.8343,148.8436,7102.0
2019-11-20 12:25:00,160.06,160.41,159.98,160.32,10206.0,148.8436,149.169,148.7692,149.0853,10206.0
2019-11-20 12:30:00,160.27,160.27,160.1,160.2,4808.0,149.0388,149.0388,148.8808,148.9738,4808.0
2019-11-20 12:35:00,160.2,160.51,160.18,160.28,6020.0,148.9738,149.262,148.9552,149.0481,6020.0
2019-11-20 12:40:00,160.3,160.4,160.27,160.27,5991.0,149.0667,149.1597,149.0388,149.0388,5991.0
2019-11-20 12:45:00,160.24,160.39,160.12,160.33,7941.0,149.011,149.1504,148.8994,149.0946,7941.0
2019-11-20 12:50:00,160.38,160.39,160.12,160.29,4895.0,149.1411,149.1504,148.8994,149.0574,4895.0
2019-11-20 12:55:00,160.27,160.3,159.83,159.88,29563.0,149.0388,149.0667,148.6297,148.6762,29563.0
2019-11-20 13:00:00,159.88,160.19,159.87,160.04,29975.0,148.6762,148.9645,148.6669,148.825,29975.0
2019-11-20 13:05:00,160.02,160.04,159.88,159.89,4152.0,148.8064,148.825,148.6762,148.6855,4152.0
2019-11-20 13:10:00,159.87,159.89,159.66,159.7,3576.0,148.6669,148.6855,148.4716,148.5088,3576.0
2019-11-20 13:15:00,159.66,159.81,159.51,159.81,12622.0,148.4716,148.6111,148.3321,148.6111,12622.0
2019-11-20 13:20:00,159.85,160.14,159.83,159.99,6044.0,148.6483,148.918,148.6297,148.7785,6044.0
2019-11-20 13:25:00,159.96,160.0,159.85,159.98,8221.0,148.7506,148.7878,148.6483,148.7692,8221.0
2019-11-20 13:30:00,160.05,160.14,159.97,160.04,10526.0,148.8343,148.918,148.7599,148.825,10526.0
2019-11-20 13:35:00,160.04,160.13,160.04,160.12,3812.0,148.825,148.9087,148.825,148.8994,3812.0
2019-11-20 13:40:00,160.12,160.31,160.01,160.3,11718.0,148.8994,149.076,148.7971,149.0667,11718.0
2019-11-20 13:45:00,160.27,160.37,160.26,160.34,7931.0,149.0388,149.1318,149.0295,149.1039,7931.0
2019-11-20 13:50:00,160.35,160.5,160.31,160.5,7439.0,149.1132,149.2527,149.076,149.2527,7439.0
2019-11-20 13:55:00,160.56,160.65,160.2,160.24,9971.0,149.3085,149.3922,148.9738,149.011,9971.0
2019-11-20 14:00:00,160.26,160.43,160.16,160.29,12215.0,149.0295,149.1876,148.9366,149.0574,12215.0
2019-11-20 14:05:00,160.2,160.29,160.18,160.25,5640.0,148.9738,149.0574,148.9552,149.0203,5640.0
2019-11-20 14:10:00,160.29,160.44,160.19,160.38,7608.0,149.0574,149.1969,148.9645,149.1411,7608.0
2019-11-20 14:15:00,160.37,160.46,160.3,160.45,5119.0,149.1318,149.2155,149.0667,149.2062,5119.0
2019-11-20 14:20:00,160.41,160.42,160.25,160.4,5132.0,149.169,149.1783,149.0203,149.1597,5132.0
2019-11-20 14:25:00,160.44,160.64,160.44,160.57,8336.0,149.1969,149.3829,149.1969,149.3178,8336.0
2019-11-20 14:30:00,160.54,160.72,160.54,160.62,6981.0,149.2899,149.4573,149.2899,149.3643,6981.0
2019-11-20 14:35:00,160.64,160.73,160.63,160.69,4391.0,149.3829,149.4666,149.3736,149.4294,4391.0
2019-11-20 14:40:00,160.69,160.71,160.53,160.68,9089.0,149.4294,149.448,149.2806,149.4201,9089.0
2019-11-20 14:45:00,160.7,160.73,160.6,160.67,9808.0,149.4387,149.4666,149.3457,149.4108,9808.0
2019-11-20 14:50:00,160.67,160.69,160.63,160.66,2971.0,149.4108,149.4294,149.3736,149.4015,2971.0
2019-11-20 14:55:00,160.67,160.86,160.66,160.71,8280.0,149.4108,149.5875,149.4015,149.448,8280.0
2019-11-20 15:00:00,160.73,160.81,160.66,160.77,6649.0,149.4666,149.541,149.4015,149.5038,6649.0
2019-11-20 15:05:00,160.75,160.94,160.71,160.81,19238.0,149.4852,149.6619,149.448,149.541,19238.0
2019-11-20 15:10:00,160.81,160.89,160.78,160.88,15552.0,149.541,149.6154,149.5131,149.6061,15552.0
2019-11-20 15:15:00,160.93,160.97,160.55,160.57,9052.0,149.6526,149.6898,149.2992,149.3178,9052.0
2019-11-20 15:20:00,160.57,160.73,160.55,160.72,10132.0,149.3178,149.4666,149.2992,149.4573,10132.0
2019-11-20 15:25:00,160.73,160.8,160.64,160.68,9303.0,149.4666,149.5317,149.3829,149.4201,9303.0
2019-11-20 15:30:00,160.66,160.71,160.57,160.62,16893.0,149.4015,149.448,149.3178,149.3643,16893.0
2019-11-20 15:35:00,160.61,160.67,160.51,160.6,14822.0,149.355,149.4108,149.262,149.3457,14822.0
2019-11-20 15:40:00,160.61,160.82,160.6,160.76,23626.0,149.355,149.5503,149.3457,149.4945,23626.0
2019-11-20 15:45:00,160.75,160.86,160.69,160.72,27160.0,149.4852,149.5875,149.4294,149.4573,27160.0
2019-11-20 15:50:00,160.72,161.04,160.65,161.01,71989.0,149.4573,149.7549,149.3922,149.727,71989.0
2019-11-20 15:55:00,161.02,161.12,160.88,160.94,153000.0,149.7363,149.8293,149.6061,149.6619,153000.0
2019-11-21 09:30:00,160.49,161.32,160.38,161.32,12449.0,149.2434,150.0153,149.1411,150.0153,12449.0
2019-11-21 09:35:00,161.15,161.55,161.15,161.39,3342.0,149.8572,150.2292,149.8572,150.0804,3342.0
2019-11-21 09:40:00,161.55,162.05,161.39,161.39,11994.0,150.2292,150.6941,150.0804,150.0804,11994.0
2019-11-21 09:45:00,161.56,161.56,161.07,161.11,12104.0,150.2385,150.2385,149.7828,149.82,12104.0
2019-11-21 09:50:00,161.1,161.8,161.1,161.62,9137.0,149.8107,150.4616,149.8107,150.2942,9137.0
2019-11-21 09:55:00,161.51,161.73,161.25,161.3,5222.0,150.192,150.3965,149.9502,149.9967,5222.0
2019-11-21 10:00:00,161.3,161.74,161.29,161.58,7871.0,149.9967,150.4058,149.9874,150.257,7871.0
2019-11-21 10:05:00,161.49,161.67,161.43,161.64,9927.0,150.1734,150.3407,150.1176,150.3128,9927.0
2019-11-21 10:10:00,161.7,162.02,161.7,161.92,8105.0,150.3686,150.6662,150.3686,150.5732,8105.0
2019-11-21 10:15:00,161.91,161.92,161.53,161.6,9701.0,150.5639,150.5732,150.2106,150.2756,9701.0
2019-11-21 10:20:00,161.5,161.67,161.45,161.67,5299.0,150.1827,150.3407,150.1362,150.3407,5299.0
2019-11-21 10:25:00,161.59,161.77,161.47,161.5,15025.0,150.2663,150.4337,150.1548,150.1827,15025.0
2019-11-21 10:30:00,161.41,161.47,161.14,161.38,9004.0,150.099,150.1548,149.8479,150.0711,9004.0
2019-11-21 10:35:00,161.34,161.79,161.29,161.78,11171.0,150.0339,150.4523,149.9874,150.443,11171.0
2019-11-21 10:40:00,161.76,161.79,161.29,161.29,21759.0,150.4244,150.4523,149.9874,149.9874,21759.0
2019-11-21 10:45:00,161.22,161.71,161.19,161.58,14703.0,149.9223,150.3779,149.8944,150.257,14703.0
2019-11-21 10:50:00,161.61,161.61,161.43,161.56,11897.0,150.2849,150.2849,150.1176,150.2385,11897.0
2019-11-21 10:55:00,161.56,161.59,161.44,161.47,13895.0,150.2385,150.2663,150.1269,150.1548,13895.0
2019-11-21 11:00:00,161.46,161.46,161.17,161.3,6932.0,150.1455,150.1455,149.8758,149.9967,6932.0
2019-11-21 11:05:00,161.28,161.47,161.27,161.47,6124.0,149.9781,150.1548,149.9688,150.1548,6124.0
2019-11-21 11:10:00,161.48,161.7,161.42,161.67,5764.0,150.1641,150.3686,150.1083,150.3407,5764.0
2019-11-21 11:15:00,161.66,161.66,161.25,161.32,13062.0,150.3314,150.3314,149.9502,150.0153,13062.0
2019-11-21 11:20:00,161.28,161.37,161.1,161.24,7348.0,149.9781,150.0618,149.8107,149.9409,7348.0
2019-11-21 11:25:00,161.24,161.27,160.96,161.01,12134.0,149.9409,149.9688,149.6805,149.727,12134.0
2019-11-21 11:30:00,160.99,161.14,160.96,161.0,12017.0,149.7084,149.8479,149.6805,149.7177,12017.0
2019-11-21 11:35:00,160.94,161.12,160.94,161.12,10303.0,149.6619,149.8293,149.6619,149.8293,10303.0
2019-11-21 11:40:00,161.15,161.35,161.1,161.29,7217.0,149.8572,150.0432,149.8107,149.9874,7217.0
2019-11-21 11:45:00,161.23,161.26,161.0,161.08,7612.0,149.9316,149.9595,149.7177,149.7921,7612.0
2019-11-21 11:50:00,161.11,161.11,160.85,160.85,4472.0,149.82,149.82,149.5782,149.5782,4472.0
2019-11-21 11:55:00,160.87,160.95,160.76,160.79,5453.0,149.5968,149.6712,149.4945,149.5224,5453.0
2019-11-21 12:00:00,160.76,160.92,160.76,160.82,6853.0,149.4945,149.6433,149.4945,149.5503,6853.0
2019-11-21 12:05:00,160.85,160.87,160.76,160.79,4476.0,149.5782,149.5968,149.4945,149.5224,4476.0
2019-11-21 12:10:00,160.82,160.96,160.8,160.88,4572.0,149.5503,149.6805,149.5317,149.6061,4572.0
2019-11-21 12:15:00,160.89,160.9,160.65,160.68,10798.0,149.6154,149.6247,149.3922,149.4201,10798.0
2019-11-21 12:20:00,160.65,160.82,160.63,160.82,5427.0,149.3922,149.5503,149.3736,149.5503,5427.0
2019-11-21 12:25:00,160.84,160.97,160.74,160.97,5170.0,149.5689,149.6898,149.4759,149.6898,5170.0
2019-11-21 12:30:00,160.97,160.98,160.78,160.85,5366.0,149.6898,149.6991,149.5131,149.5782,5366.0
2019-11-21 12:35:00,160.84,160.9,160.82,160.85,3717.0,149.5689,149.6247,149.5503,149.5782,3717.0
2019-11-21 12:40:00,160.89,160.89,160.71,160.8,6666.0,149.6154,149.6154,149.448,149.5317,6666.0
2019-11-21 12:45:00,160.75,160.77,160.65,160.72,7701.0,149.4852,149.5038,149.3922,149.4573,7701.0
2019-11-21 12:50:00,160.64,160.78,160.6,160.78,3543.0,149.3829,149.5131,149.3457,149.5131,3543.0
2019-11-21 12:55:00,160.8,160.8,160.71,160.78,5559.0,149.5317,149.5317,149.448,149.5131,5559.0
2019-11-21 13:00:00,160.77,161.0,160.76,160.9,4654.0,149.5038,149.7177,149.4945,149.6247,4654.0
2019-11-21 13:05:00,160.98,160.98,160.84,160.85,1858.0,149.6991,149.6991,149.5689,149.5782,1858.0
2019-11-21 13:10:00,160.86,160.86,160.63,160.64,6195.0,149.5875,149.5875,149.3736,149.3829,6195.0
2019-11-21 13:15:00,160.64,160.75,160.64,160.75,3354.0,149.3829,149.4852,149.3829,149.4852,3354.0
2019-11-21 13:20:00,160.75,160.79,160.62,160.62,5597.0,149.4852,149.5224,149.3643,149.3643,5597.0
2019-11-21 13:25:00,160.67,160.7,160.59,160.67,7538.0,149.4108,149.4387,149.3364,149.4108,7538.0
2019-11-21 13:30:00,160.69,160.74,160.63,160.64,5301.0,149.4294,149.4759,149.3736,149.3829,5301.0
2019-11-21 13:35:00,160.58,160.63,160.5,160.56,7547.0,149.3271,149.3736,149.2527,149.3085,7547.0
2019-11-21 13:40:00,160.55,160.57,160.49,160.56,5469.0,149.2992,149.3178,149.2434,149.3085,5469.0
2019-11-21 13:45:00,160.57,160.62,160.55,160.61,6030.0,149.3178,149.3643,149.2992,149.355,6030.0
2019-11-21 13:50:00,160.62,160.63,160.47,160.56,4309.0,149.3643,149.3736,149.2248,149.3085,4309.0
2019-11-21 13:55:00,160.54,160.54,160.25,160.35,5016.0,149.2899,149.2899,149.0203,149.1132,5016.0
2019-11-21 14:00:00,160.37,160.45,160.27,160.28,7590.0,149.1318,149.2062,149.0388,149.0481,7590.0
2019-11-21 14:05:00,160.26,160.53,160.26,160.4,4937.0,149.0295,149.2806,149.0295,149.1597,4937.0
2019-11-21 14:10:00,160.4,160.61,160.36,160.52,6507.0,149.1597,149.355,149.1225,149.2713,6507.0
2019-11-21 14:15:00,160.52,160.64,160.51,160.56,2509.0,149.2713,149.3829,149.262,149.3085,2509.0
2019-11-21 14:20:00,160.6,160.6,160.44,160.48,6910.0,149.3457,149.3457,149.1969,149.2341,6910.0
2019-11-21 14:25:00,160.47,160.5,160.36,160.39,6299.0,149.2248,149.2527,149.1225,149.1504,6299.0
2019-11-21 14:30:00,160.42,160.51,160.42,160.5,4836.0,149.1783,149.262,149.1783,149.2527,4836.0
2019-11-21 14:35:00,160.53,160.56,160.46,160.49,6113.0,149.2806,149.3085,149.2155,149.2434,6113.0
2019-11-21 14:40:00,160.46,160.48,160.39,160.42,4116.0,149.2155,149.2341,149.1504,149.1783,4116.0
2019-11-21 14:45:00,160.41,160.75,160.33,160.65,20090.0,149.169,149.4852,149.0946,149.3922,20090.0
2019-11-21 14:50:00,160.66,160.8,160.66,160.76,12342.0,149.4015,149.5317,149.4015,149.4945,12342.0
2019-11-21 14:55:00,160.76,160.76,160.42,160.59,6519.0,149.4945,149.4945,149.1783,149.3364,6519.0
2019-11-21 15:00:00,160.56,160.76,160.4,160.76,19984.0,149.3085,149.4945,149.1597,149.4945,19984.0
2019-11-21 15:05:00,160.82,160.82,160.42,160.49,9809.0,149.5503,149.5503,149.1783,149.2434,9809.0
2019-11-21 15:10:00,160.55,160.58,160.48,160.55,4127.0,149.2992,149.3271,149.2341,149.2992,4127.0
2019-11-21 15:15:00,160.58,160.58,160.46,160.49,3837.0,149.3271,149.3271,149.2155,149.2434,3837.0
2019-11-21 15:20:00,160.5,160.79,160.46,160.75,16636.0,149.2527,149.5224,149.2155,149.4852,16636.0
2019-11-21 15:25:00,160.77,160.82,160.75,160.77,7625.0,149.5038,149.5503,149.4852,149.5038,7625.0
2019-11-21 15:30:00,160.75,160.8,160.52,160.55,10797.0,149.4852,149.5317,149.2713,149.2992,10797.0
2019-11-21 15:35:00,160.56,160.63,160.36,160.39,10551.0,149.3085,149.3736,149.1225,149.1504,10551.0
2019-11-21 15:40:00,160.42,160.83,160.41,160.73,29312.0,149.1783,149.5596,149.169,149.4666,29312.0
2019-11-21 15:45:00,160.73,160.79,160.55,160.56,26766.0,149.4666,149.5224,149.2992,149.3085,26766.0
2019-11-21 15:50:00,160.53,160.59,160.44,160.56,27460.0,149.2806,149.3364,149.1969,149.3085,27460.0
2019-11-21 15:55:00,160.61,160.89,160.61,160.75,54905.0,149.355,149.6154,149.355,149.4852,54905.0
2019-11-22 09:30:00,161.35,161.74,160.14,161.18,22520.0,150.0432,150.4058,148.918,149.8851,22520.0
2019-11-22 09:35:00,161.2,161.27,160.42,160.81,6873.0,149.9037,149.9688,149.1783,149.541,6873.0
2019-11-22 09:40:00,160.66,160.76,160.29,160.46,8003.0,149.4015,149.4945,149.0574,149.2155,8003.0
2019-11-22 09:45:00,160.48,160.56,159.94,160.46,12242.0,149.2341,149.3085,148.732,149.2155,12242.0
2019-11-22 09:50:00,160.52,160.98,160.52,160.98,13685.0,149.2713,149.6991,149.2713,149.6991,13685.0
2019-11-22 09:55:00,160.99,161.29,160.55,160.55,10612.0,149.7084,149.9874,149.2992,149.2992,10612.0
2019-11-22 10:00:00,160.53,160.95,160.19,160.38,11593.0,149.2806,149.6712,148.9645,149.1411,11593.0
2019-11-22 10:05:00,160.56,160.58,160.3,160.48,4727.0,149.3085,149.3271,149.0667,149.2341,4727.0
2019-11-22 10:10:00,160.58,160.96,160.48,160.59,6403.0,149.3271,149.6805,149.2341,149.3364,6403.0
2019-11-22 10:15:00,160.63,160.91,160.58,160.71,5368.0,149.3736,149.634,149.3271,149.448,5368.0
2019-11-22 10:20:00,160.6,160.66,160.17,160.33,6144.0,149.3457,149.4015,148.9459,149.0946,6144.0
2019-11-22 10:25:00,160.34,160.83,160.18,160.57,16354.0,149.1039,149.5596,148.9552,149.3178,16354.0
2019-11-22 10:30:00,160.52,160.58,160.12,160.27,5575.0,149.2713,149.3271,148.8994,149.0388,5575.0
2019-11-22 10:35:00,160.38,160.57,160.38,160.54,7932.0,149.1411,149.3178,149.1411,149.2899,7932.0
2019-11-22 10:40:00,160.64,160.66,160.51,160.58,9798.0,149.3829,149.4015,149.262,149.3271,9798.0
2019-11-22 10:45:00,160.58,160.76,160.58,160.68,5636.0,149.3271,149.4945,149.3271,149.4201,5636.0
2019-11-22 10:50:00,160.64,160.79,160.59,160.62,6391.0,149.3829,149.5224,149.3364,149.3643,6391.0
2019-11-22 10:55:00,160.62,160.9,160.62,160.84,5561.0,149.3643,149.6247,149.3643,149.5689,5561.0
2019-11-22 11:00:00,160.84,160.88,160.58,160.71,6934.0,149.5689,149.6061,149.3271,149.448,6934.0
2019-11-22 11:05:00,160.68,160.7,160.43,160.63,5169.0,149.4201,149.4387,149.1876,149.3736,5169.0
2019-11-22 11:10:00,160.68,160.8,160.64,160.8,3573.0,149.4201,149.5317,149.3829,149.5317,3573.0
2019-11-22 11:15:00,160.83,160.83,160.5,160.5,7901.0,149.5596,149.5596,149.2527,149.2527,7901.0
2019-11-22 11:20:00,160.59,160.67,160.47,160.6,16904.0,149.3364,149.4108,149.2248,149.3457,16904.0
2019-11-22 11:25:00,160.57,160.65,160.49,160.52,7728.0,149.3178,149.3922,149.2434,149.2713,7728.0
2019-11-22 11:30:00,160.61,160.61,160.37,160.38,7747.0,149.355,149.355,149.1318,149.1411,7747.0
2019-11-22 11:35:00,160.41,160.51,160.34,160.37,4596.0,149.169,149.262,149.1039,149.1318,4596.0
2019-11-22 11:40:00,160.29,160.38,160.25,160.33,6055.0,149.0574,149.1411,149.0203,149.0946,6055.0
2019-11-22 11:45:00,160.34,160.37,160.3,160.36,7637.0,149.1039,149.1318,149.0667,149.1225,7637.0
2019-11-22 11:50:00,160.34,160.38,160.24,160.3,5200.0,149.1039,149.1411,149.011,149.0667,5200.0
2019-11-22 11:55:00,160.34,160.5,160.33,160.38,4502.0,149.1039,149.2527,149.0946,149.1411,4502.0
2019-11-22 12:00:00,160.36,160.36,160.2,160.22,3940.0,149.1225,149.1225,148.9738,148.9924,3940.0
2019-11-22 12:05:00,160.25,160.36,160.25,160.27,4024.0,149.0203,149.1225,149.0203,149.0388,4024.0
2019-11-22 12:10:00,160.29,160.6,160.26,160.52,6455.0,149.0574,149.3457,149.0295,149.2713,6455.0
2019-11-22 12:15:00,160.55,160.55,160.27,160.29,9802.0,149.2992,149.2992,149.0388,149.0574,9802.0
2019-11-22 12:20:00,160.31,160.39,160.29,160.37,3747.0,149.076,149.1504,149.0574,149.1318,3747.0
2019-11-22 12:25:00,160.33,160.54,160.33,160.5,3810.0,149.0946,149.2899,149.0946,149.2527,3810.0
2019-11-22 12:30:00,160.46,160.5,160.34,160.34,4241.0,149.2155,149.2527,149.1039,149.1039,4241.0
2019-11-22 12:35:00,160.38,160.38,160.25,160.32,5055.0,149.1411,149.1411,149.0203,149.0853,5055.0
2019-11-22 12:40:00,160.28,160.43,160.27,160.43,4636.0,149.0481,149.1876,149.0388,149.1876,4636.0
2019-11-22 12:45:00,160.41,160.45,160.38,160.38,3277.0,149.169,149.2062,149.1411,149.1411,3277.0
2019-11-22 12:50:00,160.41,160.49,160.35,160.36,4170.0,149.169,149.2434,149.1132,149.1225,4170.0
2019-11-22 12:55:00,160.39,160.41,160.31,160.41,4467.0,149.1504,149.169,149.076,149.169,4467.0
2019-11-22 13:00:00,160.42,160.42,160.23,160.23,5226.0,149.1783,149.1783,149.0017,149.0017,5226.0
2019-11-22 13:05:00,160.23,160.32,160.23,160.32,19393.0,149.0017,149.0853,149.0017,149.0853,19393.0
2019-11-22 13:10:00,160.35,160.45,160.28,160.28,4464.0,149.1132,149.2062,149.0481,149.0481,4464.0
2019-11-22 13:15:00,160.3,160.37,160.27,160.37,4441.0,149.0667,149.1318,149.0388,149.1318,4441.0
2019-11-22 13:20:00,160.36,160.38,160.2,160.34,5446.0,149.1225,149.1411,148.9738,149.1039,5446.0
2019-11-22 13:25:00,160.31,160.38,160.24,160.3,6841.0,149.076,149.1411,149.011,149.0667,6841.0
2019-11-22 13:30:00,160.28,160.31,160.23,160.25,8561.0,149.0481,149.076,149.0017,149.0203,8561.0
2019-11-22 13:35:00,160.26,160.33,160.23,160.31,6004.0,149.0295,149.0946,149.0017,149.076,6004.0
2019-11-22 13:40:00,160.31,160.32,160.23,160.28,6785.0,149.076,149.0853,149.0017,149.0481,6785.0
2019-11-22 13:45:00,160.28,160.39,160.26,160.35,8615.0,149.0481,149.1504,149.0295,149.1132,8615.0
2019-11-22 13:50:00,160.35,160.43,160.27,160.43,5894.0,149.1132,149.1876,149.0388,149.1876,5894.0
2019-11-22 13:55:00,160.4,160.48,160.31,160.43,5647.0,149.1597,149.2341,149.076,149.1876,5647.0
2019-11-22 14:00:00,160.45,160.53,160.37,160.37,8730.0,149.2062,149.2806,149.1318,149.1318,8730.0
2019-11-22 14:05:00,160.36,160.49,160.36,160.47,4383.0,149.1225,149.2434,149.1225,149.2248,4383.0
2019-11-22 14:10:00,160.47,160.48,160.41,160.43,7619.0,149.2248,149.2341,149.169,149.1876,7619.0
2019-11-22 14:15:00,160.43,160.61,160.43,160.53,9539.0,149.1876,149.355,149.1876,149.2806,9539.0
2019-11-22 14:20:00,160.52,160.6,160.43,160.52,7553.0,149.2713,149.3457,149.1876,149.2713,7553.0
2019-11-22 14:25:00,160.51,160.52,160.41,160.42,8309.0,149.262,149.2713,149.169,149.1783,8309.0
2019-11-22 14:30:00,160.43,160.57,160.43,160.53,8621.0,149.1876,149.3178,149.1876,149.2806,8621.0
2019-11-22 14:35:00,160.53,160.56,160.39,160.42,6683.0,149.2806,149.3085,149.1504,149.1783,6683.0
2019-11-22 14:40:00,160.4,160.49,160.34,160.42,23293.0,149.1597,149.2434,149.1039,149.1783,23293.0
2019-11-22 14:45:00,160.44,160.44,160.39,160.44,6305.0,149.1969,149.1969,149.1504,149.1969,6305.0
2019-11-22 14:50:00,160.46,160.5,160.35,160.4,19421.0,149.2155,149.2527,149.1132,149.1597,19421.0
2019-11-22 14:55:00,160.4,160.4,160.28,160.32,6956.0,149.1597,149.1597,149.0481,149.0853,6956.0
2019-11-22 15:00:00,160.33,160.37,160.23,160.27,8410.0,149.0946,149.1318,149.0017,149.0388,8410.0
2019-11-22 15:05:00,160.27,160.27,160.11,160.23,8177.0,149.0388,149.0388,148.8901,149.0017,8177.0
2019-11-22 15:10:00,160.24,160.39,160.22,160.37,16473.0,149.011,149.1504,148.9924,149.1318,16473.0
2019-11-22 15:15:00,160.36,160.36,160.17,160.19,15538.0,149.1225,149.1225,148.9459,148.9645,15538.0
2019-11-22 15:20:00,160.2,160.24,160.19,160.2,11591.0,148.9738,149.011,148.9645,148.9738,11591.0
2019-11-22 15:25:00,160.21,160.21,160.0,160.02,13705.0,148.9831,148.9831,148.7878,148.8064,13705.0
2019-11-22 15:30:00,160.01,160.03,159.91,159.92,18841.0,148.7971,148.8157,148.7041,148.7134,18841.0
2019-11-22 15:35:00,159.93,160.0,159.85,159.95,15811.0,148.7227,148.7878,148.6483,148.7413,15811.0
2019-11-22 15:40:00,159.96,160.0,159.88,159.91,19746.0,148.7506,148.7878,148.6762,148.7041,19746.0
2019-11-22 15:45:00,159.91,159.95,159.82,159.85,21342.0,148.7041,148.7413,148.6204,148.6483,21342.0
2019-11-22 15:50:00,159.84,160.02,159.77,159.99,29913.0,148.639,148.8064,148.5739,148.7785,29913.0
2019-11-22 15:55:00,159.99,160.02,159.78,159.79,92184.0,148.7785,148.8064,148.5832,148.5925,92184.0
2019-11-25 09:30:00,159.89,160.04,159.71,159.94,23613.0,148.6855,148.825,148.5181,148.732,23613.0
2019-11-25 09:35:00,159.96,160.44,159.87,160.35,11769.0,148.7506,149.1969,148.6669,149.1132,11769.0
2019-11-25 09:40:00,160.24,160.44,160.05,160.31,23975.0,149.011,149.1969,148.8343,149.076,23975.0
2019-11-25 09:45:00,160.3,160.42,160.2,160.33,42274.0,149.0667,149.1783,148.9738,149.0946,42274.0
2019-11-25 09:50:00,160.39,160.42,160.32,160.32,13337.0,149.1504,149.1783,149.0853,149.0853,13337.0
2019-11-25 09:55:00,160.35,160.37,160.22,160.33,49811.0,149.1132,149.1318,148.9924,149.0946,49811.0
2019-11-25 10:00:00,160.33,160.48,160.07,160.31,11121.0,149.0946,149.2341,148.8529,149.076,11121.0
2019-11-25 10:05:00,160.35,160.43,160.3,160.38,13858.0,149.1132,149.1876,149.0667,149.1411,13858.0
2019-11-25 10:10:00,160.35,160.42,160.08,160.29,8400.0,149.1132,149.1783,148.8622,149.0574,8400.0
2019-11-25 10:15:00,160.32,160.38,160.14,160.33,7796.0,149.0853,149.1411,148.918,149.0946,7796.0
2019-11-25 10:20:00,160.29,160.46,160.24,160.45,5677.0,149.0574,149.2155,149.011,149.2062,5677.0
2019-11-25 10:25:00,160.37,160.44,160.32,160.41,9201.0,149.1318,149.1969,149.0853,149.169,9201.0
2019-11-25 10:30:00,160.4,160.84,160.38,160.65,40658.0,149.1597,149.5689,149.1411,149.3922,40658.0
2019-11-25 10:35:00,160.66,160.66,160.49,160.58,14314.0,149.4015,149.4015,149.2434,149.3271,14314.0
2019-11-25 10:40:00,160.59,160.75,160.57,160.59,17651.0,149.3364,149.4852,149.3178,149.3364,17651.0
2019-11-25 10:45:00,160.55,160.74,160.55,160.55,93624.0,149.2992,149.4759,149.2992,149.2992,93624.0
2019-11-25 10:50:00,160.54,160.74,160.54,160.62,7143.0,149.2899,149.4759,149.2899,149.3643,7143.0
2019-11-25 10:55:00,160.6,160.73,160.59,160.67,8259.0,149.3457,149.4666,149.3364,149.4108,8259.0
2019-11-25 11:00:00,160.69,160.9,160.66,160.9,25154.0,149.4294,149.6247,149.4015,149.6247,25154.0
2019-11-25 11:05:00,160.88,161.0,160.79,160.79,9397.0,149.6061,149.7177,149.5224,149.5224,9397.0
2019-11-25 11:10:00,160.79,160.95,160.78,160.9,18839.0,149.5224,149.6712,149.5131,149.6247,18839.0
2019-11-25 11:15:00,160.88,161.01,160.85,160.97,9435.0,149.6061,149.727,149.5782,149.6898,9435.0
2019-11-25 11:20:00,160.97,160.99,160.69,160.74,5587.0,149.6898,149.7084,149.4294,149.4759,5587.0
2019-11-25 11:25:00,160.77,160.96,160.74,160.91,15089.0,149.5038,149.6805,149.4759,149.634,15089.0
2019-11-25 11:30:00,160.89,160.94,160.75,160.84,7697.0,149.6154,149.6619,149.4852,149.5689,7697.0
2019-11-25 11:35:00,160.82,160.84,160.63,160.65,5404.0,149.5503,149.5689,149.3736,149.3922,5404.0
2019-11-25 11:40:00,160.68,160.69,160.41,160.42,67007.0,149.4201,149.4294,149.169,149.1783,67007.0
2019-11-25 11:45:00,160.39,160.46,160.35,160.43,6453.0,149.1504,149.2155,149.1132,149.1876,6453.0
2019-11-25 11:50:00,160.44,160.45,160.35,160.43,24172.0,149.1969,149.2062,149.1132,149.1876,24172.0
2019-11-25 11:55:00,160.42,160.45,160.2,160.36,29306.0,149.1783,149.2062,148.9738,149.1225,29306.0
2019-11-25 12:00:00,160.37,160.43,160.22,160.32,104212.0,149.1318,149.1876,148.9924,149.0853,104212.0
2019-11-25 12:05:00,160.34,160.34,160.09,160.2,22958.0,149.1039,149.1039,148.8715,148.9738,22958.0
2019-11-25 12:10:00,160.2,160.37,160.16,160.25,37559.0,148.9738,149.1318,148.9366,149.0203,37559.0
2019-11-25 12:15:00,160.29,160.72,160.29,160.61,6487.0,149.0574,149.4573,149.0574,149.355,6487.0
2019-11-25 12:20:00,160.59,160.59,160.35,160.35,3632.0,149.3364,149.3364,149.1132,149.1132,3632.0
2019-11-25 12:25:00,160.35,160.53,160.22,160.53,3526.0,149.1132,149.2806,148.9924,149.2806,3526.0
2019-11-25 12:30:00,160.59,160.82,160.59,160.82,3315.0,149.3364,149.5503,149.3364,149.5503,3315.0
2019-11-25 12:35:00,160.74,160.74,160.63,160.63,3342.0,149.4759,149.4759,149.3736,149.3736,3342.0
2019-11-25 12:40:00,160.65,160.73,160.48,160.53,4156.0,149.3922,149.4666,149.2341,149.2806,4156.0
2019-11-25 12:45:00,160.51,160.65,160.44,160.61,3995.0,149.262,149.3922,149.1969,149.355,3995.0
2019-11-25 12:50:00,160.6,160.6,160.48,160.5,2936.0,149.3457,149.3457,149.2341,149.2527,2936.0
2019-11-25 12:55:00,160.5,160.58,160.44,160.51,4525.0,149.2527,149.3271,149.1969,149.262,4525.0
2019-11-25 13:00:00,160.52,160.65,160.43,160.48,7725.0,149.2713,149.3922,149.1876,149.2341,7725.0
2019-11-25 13:05:00,160.51,160.52,160.22,160.52,22361.0,149.262,149.2713,148.9924,149.2713,22361.0
2019-11-25 13:10:00,160.55,160.56,160.44,160.46,2823.0,149.2992,149.3085,149.1969,149.2155,2823.0
2019-11-25 13:15:00,160.44,160.58,160.38,160.46,15910.0,149.1969,149.3271,149.1411,149.2155,15910.0
2019-11-25 13:20:00,160.49,160.7,160.44,160.7,15044.0,149.2434,149.4387,149.1969,149.4387,15044.0
2019-11-25 13:25:00,160.7,160.7,160.59,160.65,4862.0,149.4387,149.4387,149.3364,149.3922,4862.0
2019-11-25 13:30:00,160.66,160.66,160.57,160.65,6615.0,149.4015,149.4015,149.3178,149.3922,6615.0
2019-11-25 13:35:00,160.68,160.68,160.3,160.32,32501.0,149.4201,149.4201,149.0667,149.0853,32501.0
2019-11-25 13:40:00,160.27,160.53,160.26,160.5,8508.0,149.0388,149.2806,149.0295,149.2527,8508.0
2019-11-25 13:45:00,160.53,160.55,160.36,160.38,4167.0,149.2806,149.2992,149.1225,149.1411,4167.0
2019-11-25 13:50:00,160.34,160.44,160.31,160.39,5069.0,149.1039,149.1969,149.076,149.1504,5069.0
2019-11-25 13:55:00,160.41,160.49,160.35,160.47,3475.0,149.169,149.2434,149.1132,149.2248,3475.0
2019-11-25 14:00:00,160.49,160.59,160.48,160.54,5074.0,149.2434,149.3364,149.2341,149.2899,5074.0
2019-11-25 14:05:00,160.49,160.5,160.26,160.33,38542.0,149.2434,149.2527,149.0295,149.0946,38542.0
2019-11-25 14:10:00,160.33,160.42,160.3,160.3,5963.0,149.0946,149.1783,149.0667,149.0667,5963.0
2019-11-25 14:15:00,160.32,160.38,160.21,160.23,17499.0,149.0853,149.1411,148.9831,149.0017,17499.0
2019-11-25 14:20:00,160.23,160.42,160.17,160.42,17111.0,149.0017,149.1783,148.9459,149.1783,17111.0
2019-11-25 14:25:00,160.41,160.41,160.13,160.14,22153.0,149.169,149.169,148.9087,148.918,22153.0
2019-11-25 14:30:00,160.12,160.16,160.1,160.15,7182.0,148.8994,148.9366,148.8808,148.9273,7182.0
2019-11-25 14:35:00,160.14,160.33,160.07,160.25,27865.0,148.918,149.0946,148.8529,149.0203,27865.0
2019-11-25 14:40:00,160.25,160.29,160.18,160.19,8654.0,149.0203,149.0574,148.9552,148.9645,8654.0
2019-11-25 14:45:00,160.2,160.24,160.03,160.11,17015.0,148.9738,149.011,148.8157,148.8901,17015.0
2019-11-25 14:50:00,160.16,160.16,160.02,160.05,10672.0,148.9366,148.9366,148.8064,148.8343,10672.0
2019-11-25 14:55:00,160.06,160.17,159.95,160.13,32250.0,148.8436,148.9459,148.7413,148.9087,32250.0
2019-11-25 15:00:00,160.14,160.26,160.11,160.24,6991.0,148.918,149.0295,148.8901,149.011,6991.0
2019-11-25 15:05:00,160.21,160.22,160.09,160.12,9372.0,148.9831,148.9924,148.8715,148.8994,9372.0
2019-11-25 15:10:00,160.12,160.29,160.12,160.26,5725.0,148.8994,149.0574,148.8994,149.0295,5725.0
2019-11-25 15:15:00,160.25,160.32,160.15,160.3,6114.0,149.0203,149.0853,148.9273,149.0667,6114.0
2019-11-25 15:20:00,160.28,160.43,160.27,160.43,9247.0,149.0481,149.1876,149.0388,149.1876,9247.0
2019-11-25 15:25:00,160.42,160.48,160.4,160.42,9691.0,149.1783,149.2341,149.1597,149.1783,9691.0
2019-11-25 15:30:00,160.41,160.46,160.31,160.31,16806.0,149.169,149.2155,149.076,149.076,16806.0
2019-11-25 15:35:00,160.32,160.32,160.24,160.3,42848.0,149.0853,149.0853,149.011,149.0667,42848.0
2019-11-25 15:40:00,160.31,160.42,160.24,160.24,59465.0,149.076,149.1783,149.011,149.011,59465.0
2019-11-25 15:45:00,160.24,160.34,160.07,160.12,57046.0,149.011,149.1039,148.8529,148.8994,57046.0
2019-11-25 15:50:00,160.11,160.12,160.01,160.1,65812.0,148.8901,148.8994,148.7971,148.8808,65812.0
2019-11-25 15:55:00,160.09,160.1,159.83,159.93,309362.0,148.8715,148.8808,148.6297,148.7227,309362.0
2019-11-26 09:30:00,156.29,158.78,155.42,158.58,88733.0,145.3378,147.6533,144.5287,147.4673,88733.0
2019-11-26 09:35:00,158.51,159.0,157.66,158.89,50477.0,147.4022,147.8578,146.6117,147.7556,50477.0
2019-11-26 09:40:00,158.72,158.98,158.0,158.03,62465.0,147.5975,147.8392,146.9279,146.9558,62465.0
2019-11-26 09:45:00,158.3,158.67,157.72,158.31,46172.0,147.2069,147.551,146.6675,147.2162,46172.0
2019-11-26 09:50:00,158.4,159.44,158.37,158.8,106609.0,147.2999,148.267,147.272,147.6719,106609.0
2019-11-26 09:55:00,158.86,159.06,158.56,158.9,35153.0,147.7277,147.9136,147.4487,147.7649,35153.0
2019-11-26 10:00:00,158.88,158.96,158.31,158.95,44238.0,147.7463,147.8206,147.2162,147.8113,44238.0
2019-11-26 10:05:00,158.93,159.33,158.79,159.33,38904.0,147.7928,148.1647,147.6626,148.1647,38904.0
2019-11-26 10:10:00,159.37,159.76,159.07,159.75,54804.0,148.2019,148.5646,147.9229,148.5553,54804.0
2019-11-26 10:15:00,159.78,159.89,159.58,159.64,22257.0,148.5832,148.6855,148.3972,148.453,22257.0
2019-11-26 10:20:00,159.69,159.75,159.31,159.35,17853.0,148.4995,148.5553,148.1461,148.1833,17853.0
2019-11-26 10:25:00,159.36,159.77,159.25,159.61,22081.0,148.1926,148.5739,148.0903,148.4251,22081.0
2019-11-26 10:30:00,159.61,160.31,159.5,160.18,42460.0,148.4251,149.076,148.3228,148.9552,42460.0
2019-11-26 10:35:00,160.17,160.32,159.44,159.83,28086.0,148.9459,149.0853,148.267,148.6297,28086.0
2019-11-26 10:40:00,159.89,160.11,159.39,159.41,14786.0,148.6855,148.8901,148.2205,148.2391,14786.0
2019-11-26 10:45:00,159.4,159.53,158.94,159.25,16374.0,148.2298,148.3507,147.8021,148.0903,16374.0
2019-11-26 10:50:00,159.28,159.53,159.19,159.34,24542.0,148.1182,148.3507,148.0345,148.174,24542.0
2019-11-26 10:55:00,159.41,159.51,158.97,158.97,10433.0,148.2391,148.3321,147.8299,147.8299,10433.0
2019-11-26 11:00:00,158.95,159.14,158.86,159.02,11168.0,147.8113,147.988,147.7277,147.8764,11168.0
2019-11-26 11:05:00,159.03,159.14,158.85,158.9,33157.0,147.8857,147.988,147.7184,147.7649,33157.0
2019-11-26 11:10:00,158.9,158.96,158.73,158.77,22666.0,147.7649,147.8206,147.6068,147.644,22666.0
2019-11-26 11:15:00,158.78,158.88,158.51,158.67,12800.0,147.6533,147.7463,147.4022,147.551,12800.0
2019-11-26 11:20:00,158.66,159.0,158.64,158.93,12988.0,147.5417,147.8578,147.5231,147.7928,12988.0
2019-11-26 11:25:00,158.92,159.09,158.78,158.78,7740.0,147.7835,147.9415,147.6533,147.6533,7740.0
2019-11-26 11:30:00,158.81,158.94,158.62,158.76,9854.0,147.6812,147.8021,147.5045,147.6347,9854.0
2019-11-26 11:35:00,158.76,158.94,158.75,158.87,6920.0,147.6347,147.8021,147.6254,147.737,6920.0
2019-11-26 11:40:00,158.82,159.0,158.8,158.93,10034.0,147.6905,147.8578,147.6719,147.7928,10034.0
2019-11-26 11:45:00,158.8,158.95,158.69,158.81,9260.0,147.6719,147.8113,147.5696,147.6812,9260.0
2019-11-26 11:50:00,158.85,159.12,158.78,159.11,16866.0,147.7184,147.9694,147.6533,147.9601,16866.0
2019-11-26 11:55:00,159.11,159.29,159.04,159.17,7473.0,147.9601,148.1275,147.895,148.0159,7473.0
2019-11-26 12:00:00,159.17,159.19,158.88,158.89,9564.0,148.0159,148.0345,147.7463,147.7556,9564.0
2019-11-26 12:05:00,158.91,158.91,158.69,158.88,8167.0,147.7742,147.7742,147.5696,147.7463,8167.0
2019-11-26 12:10:00,158.89,159.07,158.87,159.0,7986.0,147.7556,147.9229,147.737,147.8578,7986.0
2019-11-26 12:15:00,159.06,159.06,158.88,159.02,9505.0,147.9136,147.9136,147.7463,147.8764,9505.0
2019-11-26 12:20:00,159.01,159.24,158.87,159.23,12787.0,147.8671,148.081,147.737,148.0717,12787.0
2019-11-26 12:25:00,159.21,159.4,159.2,159.38,9993.0,148.0531,148.2298,148.0438,148.2112,9993.0
2019-11-26 12:30:00,159.37,159.37,158.97,158.97,7902.0,148.2019,148.2019,147.8299,147.8299,7902.0
2019-11-26 12:35:00,158.95,159.09,158.88,159.05,4125.0,147.8113,147.9415,147.7463,147.9043,4125.0
2019-11-26 12:40:00,159.04,159.06,158.82,158.87,7199.0,147.895,147.9136,147.6905,147.737,7199.0
2019-11-26 12:45:00,158.89,159.04,158.88,158.9,4272.0,147.7556,147.895,147.7463,147.7649,4272.0
2019-11-26 12:50:00,158.92,159.06,158.92,158.95,3775.0,147.7835,147.9136,147.7835,147.8113,3775.0
2019-11-26 12:55:00,158.92,159.01,158.74,158.78,5182.0,147.7835,147.8671,147.6161,147.6533,5182.0
2019-11-26 13:00:00,158.72,158.85,158.72,158.72,10654.0,147.5975,147.7184,147.5975,147.5975,10654.0
2019-11-26 13:05:00,158.72,158.82,158.65,158.71,10821.0,147.5975,147.6905,147.5324,147.5882,10821.0
2019-11-26 13:10:00,158.66,158.75,158.63,158.72,3742.0,147.5417,147.6254,147.5138,147.5975,3742.0
2019-11-26 13:15:00,158.71,158.73,158.58,158.59,7642.0,147.5882,147.6068,147.4673,147.4766,7642.0
2019-11-26 13:20:00,158.59,158.81,158.59,158.7,7063.0,147.4766,147.6812,147.4766,147.5789,7063.0
2019-11-26 13:25:00,158.7,158.7,158.32,158.47,70533.0,147.5789,147.5789,147.2255,147.365,70533.0
2019-11-26 13:30:00,158.52,158.55,158.33,158.49,11124.0,147.4115,147.4394,147.2348,147.3836,11124.0
2019-11-26 13:35:00,158.47,158.57,158.39,158.44,4870.0,147.365,147.458,147.2906,147.3371,4870.0
2019-11-26 13:40:00,158.39,158.63,158.39,158.55,6600.0,147.2906,147.5138,147.2906,147.4394,6600.0
2019-11-26 13:45:00,158.56,158.67,158.35,158.44,6790.0,147.4487,147.551,147.2534,147.3371,6790.0
2019-11-26 13:50:00,158.45,158.63,158.44,158.63,6793.0,147.3464,147.5138,147.3371,147.5138,6793.0
2019-11-26 13:55:00,158.62,158.63,158.46,158.5,8299.0,147.5045,147.5138,147.3557,147.3929,8299.0
2019-11-26 14:00:00,158.51,158.51,158.31,158.34,17719.0,147.4022,147.4022,147.2162,147.2441,17719.0
2019-11-26 14:05:00,158.35,158.41,158.21,158.25,14134.0,147.2534,147.3092,147.1232,147.1604,14134.0
2019-11-26 14:10:00,158.31,158.42,158.27,158.32,13910.0,147.2162,147.3185,147.179,147.2255,13910.0
2019-11-26 14:15:00,158.35,158.54,158.28,158.42,38652.0,147.2534,147.4301,147.1883,147.3185,38652.0
2019-11-26 14:20:00,158.41,158.41,158.09,158.09,26602.0,147.3092,147.3092,147.0116,147.0116,26602.0
2019-11-26 14:25:00,158.13,158.21,157.95,157.98,13991.0,147.0488,147.1232,146.8814,146.9093,13991.0
2019-11-26 14:30:00,158.03,158.06,157.98,158.06,13214.0,146.9558,146.9837,146.9093,146.9837,13214.0
2019-11-26 14:35:00,158.08,158.2,158.06,158.15,11977.0,147.0023,147.1139,146.9837,147.0674,11977.0
2019-11-26 14:40:00,158.13,158.27,157.97,158.17,17239.0,147.0488,147.179,146.9,147.086,17239.0
2019-11-26 14:45:00,158.17,158.21,158.07,158.19,9129.0,147.086,147.1232,146.993,147.1046,9129.0
2019-11-26 14:50:00,158.19,158.19,158.02,158.05,12809.0,147.1046,147.1046,146.9465,146.9744,12809.0
2019-11-26 14:55:00,158.05,158.13,157.93,158.0,19321.0,146.9744,147.0488,146.8628,146.9279,19321.0
2019-11-26 15:00:00,157.99,158.25,157.97,158.09,34079.0,146.9186,147.1604,146.9,147.0116,34079.0
2019-11-26 15:05:00,158.09,158.09,157.98,158.05,17334.0,147.0116,147.0116,146.9093,146.9744,17334.0
2019-11-26 15:10:00,158.05,158.09,158.01,158.08,10895.0,146.9744,147.0116,146.9372,147.0023,10895.0
2019-11-26 15:15:00,158.1,158.12,157.96,158.03,20313.0,147.0209,147.0395,146.8907,146.9558,20313.0
2019-11-26 15:20:00,158.04,158.22,158.03,158.22,12724.0,146.9651,147.1325,146.9558,147.1325,12724.0
2019-11-26 15:25:00,158.23,158.43,158.17,158.36,24763.0,147.1418,147.3278,147.086,147.2627,24763.0
2019-11-26 15:30:00,158.36,158.46,158.16,158.4,20071.0,147.2627,147.3557,147.0767,147.2999,20071.0
2019-11-26 15:35:00,158.41,158.9,158.34,158.89,27339.0,147.3092,147.7649,147.2441,147.7556,27339.0
2019-11-26 15:40:00,158.87,158.9,158.68,158.75,26183.0,147.737,147.7649,147.5603,147.6254,26183.0
2019-11-26 15:45:00,158.71,158.71,158.4,158.46,29177.0,147.5882,147.5882,147.2999,147.3557,29177.0
2019-11-26 15:50:00,158.39,158.56,158.37,158.4,66710.0,147.2906,147.4487,147.272,147.2999,66710.0
2019-11-26 15:55:00,158.4,158.63,158.26,158.54,229323.0,147.2999,147.5138,147.1697,147.4301,229323.0
2019-11-27 09:30:00,158.65,158.66,158.15,158.47,46612.0,147.5324,147.5417,147.0674,147.365,46612.0
2019-11-27 09:35:00,158.47,158.78,158.0,158.21,28664.0,147.365,147.6533,146.9279,147.1232,28664.0
2019-11-27 09:40:00,158.12,158.14,157.75,158.06,7912.0,147.0395,147.0581,146.6954,146.9837,7912.0
2019-11-27 09:45:00,158.06,158.32,158.0,158.09,18801.0,146.9837,147.2255,146.9279,147.0116,18801.0
2019-11-27 09:50:00,158.07,158.33,157.76,158.26,36177.0,146.993,147.2348,146.7047,147.1697,36177.0
2019-11-27 09:55:00,158.31,158.48,158.12,158.41,12659.0,147.2162,147.3743,147.0395,147.3092,12659.0
2019-11-27 10:00:00,158.44,158.66,158.43,158.49,6211.0,147.3371,147.5417,147.3278,147.3836,6211.0
2019-11-27 10:05:00,158.57,158.65,158.4,158.59,13952.0,147.458,147.5324,147.2999,147.4766,13952.0
2019-11-27 10:10:00,158.56,159.01,158.51,158.87,6663.0,147.4487,147.8671,147.4022,147.737,6663.0
2019-11-27 10:15:00,158.89,158.94,158.73,158.83,11872.0,147.7556,147.8021,147.6068,147.6998,11872.0
2019-11-27 10:20:00,158.83,158.87,158.6,158.62,11379.0,147.6998,147.737,147.4859,147.5045,11379.0
2019-11-27 10:25:00,158.63,158.63,158.2,158.2,12682.0,147.5138,147.5138,147.1139,147.1139,12682.0
2019-11-27 10:30:00,158.2,158.35,158.07,158.09,21298.0,147.1139,147.2534,146.993,147.0116,21298.0
2019-11-27 10:35:00,158.1,158.12,157.88,158.0,17042.0,147.0209,147.0395,146.8163,146.9279,17042.0
2019-11-27 10:40:00,158.02,158.07,157.88,158.02,13034.0,146.9465,146.993,146.8163,146.9465,13034.0
2019-11-27 10:45:00,158.06,158.12,157.91,157.96,22869.0,146.9837,147.0395,146.8442,146.8907,22869.0
2019-11-27 10:50:00,157.97,158.19,157.93,158.14,19479.0,146.9,147.1046,146.8628,147.0581,19479.0
2019-11-27 10:55:00,158.14,158.21,157.9,157.94,9899.0,147.0581,147.1232,146.8349,146.8721,9899.0
2019-11-27 11:00:00,157.97,158.04,157.96,157.99,8087.0,146.9,146.9651,146.8907,146.9186,8087.0
2019-11-27 11:05:00,157.97,158.11,157.87,157.93,38680.0,146.9,147.0302,146.807,146.8628,38680.0
2019-11-27 11:10:00,157.94,158.11,157.92,158.03,24043.0,146.8721,147.0302,146.8535,146.9558,24043.0
2019-11-27 11:15:00,158.03,158.09,157.95,158.08,16502.0,146.9558,147.0116,146.8814,147.0023,16502.0
2019-11-27 11:20:00,158.07,158.17,157.9,158.05,21820.0,146.993,147.086,146.8349,146.9744,21820.0
2019-11-27 11:25:00,158.05,158.13,157.98,158.01,14676.0,146.9744,147.0488,146.9093,146.9372,14676.0
2019-11-27 11:30:00,158.0,158.15,157.98,158.09,36462.0,146.9279,147.0674,146.9093,147.0116,36462.0
2019-11-27 11:35:00,158.09,158.12,157.95,158.06,24385.0,147.0116,147.0395,146.8814,146.9837,24385.0
2019-11-27 11:40:00,158.06,158.3,157.98,158.28,20006.0,146.9837,147.2069,146.9093,147.1883,20006.0
2019-11-27 11:45:00,158.28,158.3,158.08,158.15,17014.0,147.1883,147.2069,147.0023,147.0674,17014.0
2019-11-27 11:50:00,158.18,158.23,158.02,158.1,29565.0,147.0953,147.1418,146.9465,147.0209,29565.0
2019-11-27 11:55:00,158.09,158.21,158.01,158.09,13264.0,147.0116,147.1232,146.9372,147.0116,13264.0
2019-11-27 12:00:00,158.07,158.11,157.89,158.03,36946.0,146.993,147.0302,146.8256,146.9558,36946.0
2019-11-27 12:05:00,158.0,158.12,157.97,158.0,35133.0,146.9279,147.0395,146.9,146.9279,35133.0
2019-11-27 12:10:00,158.0,158.06,157.92,157.95,10992.0,146.9279,146.9837,146.8535,146.8814,10992.0
2019-11-27 12:15:00,157.95,158.26,157.9,158.18,30989.0,146.8814,147.1697,146.8349,147.0953,30989.0
2019-11-27 12:20:00,158.18,158.25,158.04,158.15,11731.0,147.0953,147.1604,146.9651,147.0674,11731.0
2019-11-27 12:25:00,158.15,158.33,158.15,158.27,6204.0,147.0674,147.2348,147.0674,147.179,6204.0
2019-11-27 12:30:00,158.25,158.3,158.08,158.21,17802.0,147.1604,147.2069,147.0023,147.1232,17802.0
2019-11-27 12:35:00,158.17,158.25,158.16,158.22,4665.0,147.086,147.1604,147.0767,147.1325,4665.0
2019-11-27 12:40:00,158.25,158.25,158.07,158.12,22368.0,147.1604,147.1604,146.993,147.0395,22368.0
2019-11-27 12:45:00,158.13,158.16,158.09,158.11,8948.0,147.0488,147.0767,147.0116,147.0302,8948.0
2019-11-27 12:50:00,158.14,158.15,158.08,158.11,5181.0,147.0581,147.0674,147.0023,147.0302,5181.0
2019-11-27 12:55:00,158.15,158.15,158.03,158.07,7234.0,147.0674,147.0674,146.9558,146.993,7234.0
2019-11-27 13:00:00,158.08,158.11,158.0,158.1,44766.0,147.0023,147.0302,146.9279,147.0209,44766.0
2019-11-27 13:05:00,158.1,158.15,157.95,158.0,14600.0,147.0209,147.0674,146.8814,146.9279,14600.0
2019-11-27 13:10:00,158.0,158.07,157.93,158.03,7567.0,146.9279,146.993,146.8628,146.9558,7567.0
2019-11-27 13:15:00,158.04,158.06,157.92,158.03,11769.0,146.9651,146.9837,146.8535,146.9558,11769.0
2019-11-27 13:20:00,158.03,158.04,157.97,157.99,16525.0,146.9558,146.9651,146.9,146.9186,16525.0
2019-11-27 13:25:00,158.0,158.08,157.97,158.04,9203.0,146.9279,147.0023,146.9,146.9651,9203.0
2019-11-27 13:30:00,158.03,158.07,157.92,157.94,9887.0,146.9558,146.993,146.8535,146.8721,9887.0
2019-11-27 13:35:00,157.92,158.01,157.9,157.96,6663.0,146.8535,146.9372,146.8349,146.8907,6663.0
2019-11-27 13:40:00,157.96,157.99,157.88,157.9,9154.0,146.8907,146.9186,146.8163,146.8349,9154.0
2019-11-27 13:45:00,157.9,158.01,157.9,158.0,15150.0,146.8349,146.9372,146.8349,146.9279,15150.0
2019-11-27 13:50:00,158.0,158.03,157.87,157.89,9948.0,146.9279,146.9558,146.807,146.8256,9948.0
2019-11-27 13:55:00,157.9,157.94,157.83,157.88,9865.0,146.8349,146.8721,146.7698,146.8163,9865.0
2019-11-27 14:00:00,157.88,157.97,157.77,157.83,9393.0,146.8163,146.9,146.714,146.7698,9393.0
2019-11-27 14:05:00,157.83,157.93,157.8,157.82,13536.0,146.7698,146.8628,146.7419,146.7605,13536.0
2019-11-27 14:10:00,157.82,157.91,157.78,157.83,6456.0,146.7605,146.8442,146.7233,146.7698,6456.0
2019-11-27 14:15:00,157.81,157.83,157.6,157.63,21490.0,146.7512,146.7698,146.556,146.5839,21490.0
2019-11-27 14:20:00,157.65,157.89,157.63,157.88,14107.0,146.6024,146.8256,146.5839,146.8163,14107.0
2019-11-27 14:25:00,157.91,158.01,157.87,158.01,4422.0,146.8442,146.9372,146.807,146.9372,4422.0
2019-11-27 14:30:00,157.97,157.97,157.78,157.83,8886.0,146.9,146.9,146.7233,146.7698,8886.0
2019-11-27 14:35:00,157.84,157.98,157.78,157.86,5899.0,146.7791,146.9093,146.7233,146.7977,5899.0
2019-11-27 14:40:00,157.81,157.87,157.77,157.86,7767.0,146.7512,146.807,146.714,146.7977,7767.0
2019-11-27 14:45:00,157.86,158.02,157.84,157.89,8505.0,146.7977,146.9465,146.7791,146.8256,8505.0
2019-11-27 14:50:00,157.87,157.9,157.82,157.85,7756.0,146.807,146.8349,146.7605,146.7884,7756.0
2019-11-27 14:55:00,157.83,157.88,157.76,157.81,7187.0,146.7698,146.8163,146.7047,146.7512,7187.0
2019-11-27 15:00:00,157.83,157.89,157.81,157.83,12905.0,146.7698,146.8256,146.7512,146.7698,12905.0
2019-11-27 15:05:00,157.83,157.85,157.78,157.78,11503.0,146.7698,146.7884,146.7233,146.7233,11503.0
2019-11-27 15:10:00,157.8,158.03,157.8,158.03,11160.0,146.7419,146.9558,146.7419,146.9558,11160.0
2019-11-27 15:15:00,158.05,158.12,157.96,158.11,9089.0,146.9744,147.0395,146.8907,147.0302,9089.0
2019-11-27 15:20:00,158.1,158.28,158.1,158.21,15710.0,147.0209,147.1883,147.0209,147.1232,15710.0
2019-11-27 15:25:00,158.22,158.27,158.17,158.24,9073.0,147.1325,147.179,147.086,147.1511,9073.0
2019-11-27 15:30:00,158.24,158.26,158.2,158.22,13183.0,147.1511,147.1697,147.1139,147.1325,13183.0
2019-11-27 15:35:00,158.23,158.28,158.17,158.18,11836.0,147.1418,147.1883,147.086,147.0953,11836.0
2019-11-27 15:40:00,158.2,158.34,158.19,158.31,11053.0,147.1139,147.2441,147.1046,147.2162,11053.0
2019-11-27 15:45:00,158.32,158.41,158.3,158.34,23348.0,147.2255,147.3092,147.2069,147.2441,23348.0
2019-11-27 15:50:00,158.35,158.44,158.34,158.44,31888.0,147.2534,147.3371,147.2441,147.3371,31888.0
2019-11-27 15:55:00,158.44,158.49,158.25,158.42,78359.0,147.3371,147.3836,147.1604,147.3185,78359.0
2019-11-29 09:30:00,157.99,158.31,157.82,158.0,23752.0,146.9186,147.2162,146.7605,146.9279,23752.0
2019-11-29 09:35:00,157.97,158.12,157.69,157.88,30353.0,146.9,147.0395,146.6396,146.8163,30353.0
2019-11-29 09:40:00,157.89,157.89,157.43,157.43,14229.0,146.8256,146.8256,146.3979,146.3979,14229.0
2019-11-29 09:45:00,157.56,157.8,157.4,157.51,10461.0,146.5188,146.7419,146.37,146.4723,10461.0
2019-11-29 09:50:00,157.47,157.5,157.25,157.28,8686.0,146.4351,146.463,146.2305,146.2584,8686.0
2019-11-29 09:55:00,157.28,157.62,157.27,157.35,8933.0,146.2584,146.5746,146.2491,146.3235,8933.0
2019-11-29 10:00:00,157.35,157.76,157.31,157.76,8383.0,146.3235,146.7047,146.2863,146.7047,8383.0
2019-11-29 10:05:00,157.8,157.97,157.69,157.75,24447.0,146.7419,146.9,146.6396,146.6954,24447.0
2019-11-29 10:10:00,157.75,157.85,157.58,157.69,15193.0,146.6954,146.7884,146.5374,146.6396,15193.0
2019-11-29 10:15:00,157.67,157.67,157.45,157.65,11205.0,146.621,146.621,146.4165,146.6024,11205.0
2019-11-29 10:20:00,157.65,157.73,157.55,157.57,7286.0,146.6024,146.6768,146.5095,146.5281,7286.0
2019-11-29 10:25:00,157.55,157.64,157.51,157.57,7371.0,146.5095,146.5931,146.4723,146.5281,7371.0
2019-11-29 10:30:00,157.56,157.59,157.39,157.46,7363.0,146.5188,146.5467,146.3607,146.4258,7363.0
2019-11-29 10:35:00,157.47,157.77,157.47,157.73,4648.0,146.4351,146.714,146.4351,146.6768,4648.0
2019-11-29 10:40:00,157.73,157.73,157.53,157.68,6993.0,146.6768,146.6768,146.4909,146.6303,6993.0
2019-11-29 10:45:00,157.7,157.7,157.58,157.63,4761.0,146.6489,146.6489,146.5374,146.5839,4761.0
2019-11-29 10:50:00,157.62,157.93,157.61,157.87,9145.0,146.5746,146.8628,146.5653,146.807,9145.0
2019-11-29 10:55:00,157.84,157.85,157.71,157.72,6621.0,146.7791,146.7884,146.6582,146.6675,6621.0
2019-11-29 11:00:00,157.74,157.9,157.73,157.8,6105.0,146.6861,146.8349,146.6768,146.7419,6105.0
2019-11-29 11:05:00,157.8,158.0,157.77,157.97,20083.0,146.7419,146.9279,146.714,146.9,20083.0
2019-11-29 11:10:00,158.01,158.02,157.74,157.75,13043.0,146.9372,146.9465,146.6861,146.6954,13043.0
2019-11-29 11:15:00,157.76,157.87,157.45,157.61,36654.0,146.7047,146.807,146.4165,146.5653,36654.0
2019-11-29 11:20:00,157.61,157.78,157.5,157.64,23808.0,146.5653,146.7233,146.463,146.5931,23808.0
2019-11-29 11:25:00,157.66,157.72,157.55,157.67,20709.0,146.6117,146.6675,146.5095,146.621,20709.0
2019-11-29 11:30:00,157.67,157.75,157.57,157.62,20867.0,146.621,146.6954,146.5281,146.5746,20867.0
2019-11-29 11:35:00,157.63,157.7,157.58,157.58,6629.0,146.5839,146.6489,146.5374,146.5374,6629.0
2019-11-29 11:40:00,157.64,157.65,157.43,157.45,23928.0,146.5931,146.6024,146.3979,146.4165,23928.0
2019-11-29 11:45:00,157.45,157.53,157.43,157.48,11081.0,146.4165,146.4909,146.3979,146.4444,11081.0
2019-11-29 11:50:00,157.49,157.49,157.38,157.41,6558.0,146.4537,146.4537,146.3514,146.3793,6558.0
2019-11-29 11:55:00,157.38,157.56,157.36,157.56,10077.0,146.3514,146.5188,146.3328,146.5188,10077.0
2019-11-29 12:00:00,157.53,157.65,157.42,157.58,21433.0,146.4909,146.6024,146.3886,146.5374,21433.0
2019-11-29 12:05:00,157.58,157.68,157.45,157.56,34858.0,146.5374,146.6303,146.4165,146.5188,34858.0
2019-11-29 12:10:00,157.58,157.65,157.42,157.42,5396.0,146.5374,146.6024,146.3886,146.3886,5396.0
2019-11-29 12:15:00,157.4,157.42,157.2,157.34,17723.0,146.37,146.3886,146.184,146.3142,17723.0
2019-11-29 12:20:00,157.32,157.37,157.23,157.32,4584.0,146.2956,146.3421,146.2119,146.2956,4584.0
2019-11-29 12:25:00,157.33,157.35,157.28,157.33,4791.0,146.3049,146.3235,146.2584,146.3049,4791.0
2019-11-29 12:30:00,157.33,157.37,157.18,157.21,21403.0,146.3049,146.3421,146.1654,146.1933,21403.0
2019-11-29 12:35:00,157.25,157.39,157.18,157.23,15143.0,146.2305,146.3607,146.1654,146.2119,15143.0
2019-11-29 12:40:00,157.21,157.21,157.09,157.12,12292.0,146.1933,146.1933,146.0817,146.1096,12292.0
2019-11-29 12:45:00,157.11,157.34,157.09,157.27,22881.0,146.1003,146.3142,146.0817,146.2491,22881.0
2019-11-29 12:50:00,157.26,157.49,157.2,157.41,75698.0,146.2398,146.4537,146.184,146.3793,75698.0
2019-11-29 12:55:00,157.44,157.52,157.25,157.47,72155.0,146.4072,146.4816,146.2305,146.4351,72155.0
2019-12-02 09:30:00,158.28,158.43,157.89,158.2,42969.0,147.1883,147.3278,146.8256,147.1139,42969.0
2019-12-02 09:35:00,158.16,158.38,157.55,157.58,9607.0,147.0767,147.2813,146.5095,146.5374,9607.0
2019-12-02 09:40:00,157.47,157.51,157.0,157.38,13402.0,146.4351,146.4723,145.998,146.3514,13402.0
2019-12-02 09:45:00,157.45,157.58,157.21,157.51,15008.0,146.4165,146.5374,146.1933,146.4723,15008.0
2019-12-02 09:50:00,157.45,157.45,156.87,156.97,12336.0,146.4165,146.4165,145.8771,145.9701,12336.0
2019-12-02 09:55:00,156.88,157.22,156.88,157.22,8347.0,145.8864,146.2026,145.8864,146.2026,8347.0
2019-12-02 10:00:00,157.1,157.19,156.68,156.72,22397.0,146.091,146.1747,145.7004,145.7376,22397.0
2019-12-02 10:05:00,156.71,156.84,156.47,156.52,28494.0,145.7283,145.8492,145.5051,145.5516,28494.0
2019-12-02 10:10:00,156.5,156.85,156.49,156.73,60856.0,145.533,145.8585,145.5237,145.7469,60856.0
2019-12-02 10:15:00,156.8,156.91,156.6,156.86,73238.0,145.812,145.9143,145.626,145.8678,73238.0
2019-12-02 10:20:00,156.83,157.1,156.76,156.81,57578.0,145.8399,146.091,145.7748,145.8213,57578.0
2019-12-02 10:25:00,156.84,156.84,156.46,156.75,39332.0,145.8492,145.8492,145.4958,145.7655,39332.0
2019-12-02 10:30:00,156.75,156.83,156.04,156.06,47624.0,145.7655,145.8399,145.1053,145.1239,47624.0
2019-12-02 10:35:00,156.06,156.27,155.92,156.04,33563.0,145.1239,145.3192,144.9937,145.1053,33563.0
2019-12-02 10:40:00,156.1,156.22,155.81,155.9,38720.0,145.1611,145.2727,144.8914,144.9751,38720.0
2019-12-02 10:45:00,155.86,156.03,155.74,155.84,47310.0,144.9379,145.096,144.8263,144.9193,47310.0
2019-12-02 10:50:00,155.86,156.0,155.54,155.79,31135.0,144.9379,145.0681,144.6403,144.8728,31135.0
2019-12-02 10:55:00,155.65,155.66,155.21,155.32,23459.0,144.7426,144.7519,144.3334,144.4357,23459.0
2019-12-02 11:00:00,155.32,155.66,155.05,155.62,65883.0,144.4357,144.7519,144.1846,144.7147,65883.0
2019-12-02 11:05:00,155.56,155.71,155.46,155.7,15185.0,144.6589,144.7984,144.5659,144.7891,15185.0
2019-12-02 11:10:00,155.7,155.83,155.67,155.81,16352.0,144.7891,144.91,144.7612,144.8914,16352.0
2019-12-02 11:15:00,155.82,155.84,155.49,155.53,19975.0,144.9007,144.9193,144.5938,144.631,19975.0
2019-12-02 11:20:00,155.56,155.84,155.56,155.74,14706.0,144.6589,144.9193,144.6589,144.8263,14706.0
2019-12-02 11:25:00,155.74,155.78,155.4,155.43,52618.0,144.8263,144.8635,144.5101,144.538,52618.0
2019-12-02 11:30:00,155.4,155.52,155.26,155.32,14814.0,144.5101,144.6217,144.3799,144.4357,14814.0
2019-12-02 11:35:00,155.32,155.38,155.22,155.29,10097.0,144.4357,144.4915,144.3427,144.4078,10097.0
2019-12-02 11:40:00,155.31,155.44,155.24,155.3,32594.0,144.4264,144.5473,144.3613,144.4171,32594.0
2019-12-02 11:45:00,155.27,155.43,155.16,155.34,29599.0,144.3892,144.538,144.2869,144.4543,29599.0
2019-12-02 11:50:00,155.35,155.4,155.21,155.23,52893.0,144.4636,144.5101,144.3334,144.352,52893.0
2019-12-02 11:55:00,155.23,155.32,155.06,155.18,27428.0,144.352,144.4357,144.1939,144.3055,27428.0
2019-12-02 12:00:00,155.18,155.33,155.16,155.3,18626.0,144.3055,144.445,144.2869,144.4171,18626.0
2019-12-02 12:05:00,155.28,155.3,155.14,155.27,24349.0,144.3985,144.4171,144.2683,144.3892,24349.0
2019-12-02 12:10:00,155.27,155.34,155.09,155.09,17124.0,144.3892,144.4543,144.2218,144.2218,17124.0
2019-12-02 12:15:00,155.08,155.32,154.92,155.29,13134.0,144.2125,144.4357,144.0638,144.4078,13134.0
2019-12-02 12:20:00,155.26,155.37,155.19,155.25,16340.0,144.3799,144.4822,144.3148,144.3706,16340.0
2019-12-02 12:25:00,155.23,155.31,155.07,155.2,17712.0,144.352,144.4264,144.2032,144.3241,17712.0
2019-12-02 12:30:00,155.23,155.34,155.12,155.14,24986.0,144.352,144.4543,144.2497,144.2683,24986.0
2019-12-02 12:35:00,155.14,155.17,154.93,155.05,9175.0,144.2683,144.2962,144.0731,144.1846,9175.0
2019-12-02 12:40:00,155.06,155.22,155.06,155.15,18436.0,144.1939,144.3427,144.1939,144.2776,18436.0
2019-12-02 12:45:00,155.11,155.2,154.96,155.04,43546.0,144.2404,144.3241,144.101,144.1753,43546.0
2019-12-02 12:50:00,155.0,155.23,154.97,155.22,12042.0,144.1382,144.352,144.1103,144.3427,12042.0
2019-12-02 12:55:00,155.22,155.3,155.03,155.04,37492.0,144.3427,144.4171,144.166,144.1753,37492.0
2019-12-02 13:00:00,155.06,155.47,155.01,155.31,60982.0,144.1939,144.5752,144.1475,144.4264,60982.0
2019-12-02 13:05:00,155.33,155.61,155.31,155.48,109716.0,144.445,144.7054,144.4264,144.5845,109716.0
2019-12-02 13:10:00,155.47,155.57,155.24,155.49,113889.0,144.5752,144.6682,144.3613,144.5938,113889.0
2019-12-02 13:15:00,155.49,155.55,155.36,155.45,29038.0,144.5938,144.6496,144.4729,144.5566,29038.0
2019-12-02 13:20:00,155.46,155.57,155.38,155.42,8578.0,144.5659,144.6682,144.4915,144.5287,8578.0
2019-12-02 13:25:00,155.43,155.69,155.43,155.67,22175.0,144.538,144.7798,144.538,144.7612,22175.0
2019-12-02 13:30:00,155.67,155.71,155.59,155.67,26439.0,144.7612,144.7984,144.6868,144.7612,26439.0
2019-12-02 13:35:00,155.67,155.82,155.64,155.73,23702.0,144.7612,144.9007,144.7333,144.817,23702.0
2019-12-02 13:40:00,155.69,155.79,155.5,155.6,64596.0,144.7798,144.8728,144.6031,144.6961,64596.0
2019-12-02 13:45:00,155.62,155.82,155.6,155.69,17217.0,144.7147,144.9007,144.6961,144.7798,17217.0
2019-12-02 13:50:00,155.71,155.73,155.57,155.6,21445.0,144.7984,144.817,144.6682,144.6961,21445.0
2019-12-02 13:55:00,155.63,155.67,155.4,155.41,31597.0,144.724,144.7612,144.5101,144.5194,31597.0
2019-12-02 14:00:00,155.42,155.6,155.42,155.54,10785.0,144.5287,144.6961,144.5287,144.6403,10785.0
2019-12-02 14:05:00,155.54,155.55,155.41,155.47,8579.0,144.6403,144.6496,144.5194,144.5752,8579.0
2019-12-02 14:10:00,155.49,155.54,155.47,155.53,16397.0,144.5938,144.6403,144.5752,144.631,16397.0
2019-12-02 14:15:00,155.54,155.59,155.49,155.51,13281.0,144.6403,144.6868,144.5938,144.6124,13281.0
2019-12-02 14:20:00,155.53,155.56,155.33,155.39,39677.0,144.631,144.6589,144.445,144.5008,39677.0
2019-12-02 14:25:00,155.38,155.4,155.29,155.31,10777.0,144.4915,144.5101,144.4078,144.4264,10777.0
2019-12-02 14:30:00,155.3,155.33,155.2,155.22,22405.0,144.4171,144.445,144.3241,144.3427,22405.0
2019-12-02 14:35:00,155.23,155.27,155.16,155.17,24687.0,144.352,144.3892,144.2869,144.2962,24687.0
2019-12-02 14:40:00,155.19,155.22,155.08,155.17,25098.0,144.3148,144.3427,144.2125,144.2962,25098.0
2019-12-02 14:45:00,155.18,155.36,155.17,155.35,11688.0,144.3055,144.4729,144.2962,144.4636,11688.0
2019-12-02 14:50:00,155.35,155.35,155.09,155.1,19417.0,144.4636,144.4636,144.2218,144.2311,19417.0
2019-12-02 14:55:00,155.12,155.18,155.02,155.08,38979.0,144.2497,144.3055,144.1567,144.2125,38979.0
2019-12-02 15:00:00,155.09,155.09,154.95,154.96,36120.0,144.2218,144.2218,144.0917,144.101,36120.0
2019-12-02 15:05:00,154.97,155.04,154.85,155.04,25792.0,144.1103,144.1753,143.9987,144.1753,25792.0
2019-12-02 15:10:00,155.03,155.15,154.91,155.0,63438.0,144.166,144.2776,144.0545,144.1382,63438.0
2019-12-02 15:15:00,155.02,155.09,154.9,155.0,66264.0,144.1567,144.2218,144.0452,144.1382,66264.0
2019-12-02 15:20:00,155.01,155.05,154.88,154.96,30445.0,144.1475,144.1846,144.0266,144.101,30445.0
2019-12-02 15:25:00,154.96,154.97,154.82,154.86,47059.0,144.101,144.1103,143.9708,144.008,47059.0
2019-12-02 15:30:00,154.84,154.84,154.69,154.84,36858.0,143.9894,143.9894,143.8499,143.9894,36858.0
2019-12-02 15:35:00,154.84,154.89,154.63,154.68,65558.0,143.9894,144.0359,143.7941,143.8406,65558.0
2019-12-02 15:40:00,154.67,154.84,154.64,154.75,46190.0,143.8313,143.9894,143.8034,143.9057,46190.0
2019-12-02 15:45:00,154.76,154.84,154.63,154.67,90534.0,143.915,143.9894,143.7941,143.8313,90534.0
2019-12-02 15:50:00,154.66,154.75,154.53,154.67,86998.0,143.822,143.9057,143.7011,143.8313,86998.0
2019-12-02 15:55:00,154.67,154.75,154.59,154.69,160228.0,143.8313,143.9057,143.7569,143.8499,160228.0
2019-12-03 09:30:00,153.41,153.98,153.0,153.38,70810.0,142.6596,143.1896,142.2783,142.6317,70810.0
2019-12-03 09:35:00,153.31,153.84,153.03,153.05,67899.0,142.5666,143.0594,142.3062,142.3248,67899.0
2019-12-03 09:40:00,153.17,154.0,153.06,153.59,27059.0,142.4364,143.2082,142.3341,142.827,27059.0
2019-12-03 09:45:00,153.63,153.67,152.72,152.9,73647.0,142.8642,142.9014,142.0179,142.1853,73647.0
2019-12-03 09:50:00,152.93,153.5,152.71,153.16,52695.0,142.2132,142.7433,142.0086,142.4271,52695.0
2019-12-03 09:55:00,153.14,153.5,153.1,153.4,81542.0,142.4085,142.7433,142.3713,142.6503,81542.0
2019-12-03 10:00:00,153.41,153.67,153.14,153.28,92004.0,142.6596,142.9014,142.4085,142.5387,92004.0
2019-12-03 10:05:00,153.33,153.43,153.17,153.3,69289.0,142.5852,142.6782,142.4364,142.5573,69289.0
2019-12-03 10:10:00,153.34,153.47,153.24,153.39,98776.0,142.5945,142.7154,142.5015,142.641,98776.0
2019-12-03 10:15:00,153.38,153.48,153.34,153.4,95646.0,142.6317,142.7247,142.5945,142.6503,95646.0
2019-12-03 10:20:00,153.42,153.47,153.36,153.41,48406.0,142.6689,142.7154,142.6131,142.6596,48406.0
2019-12-03 10:25:00,153.4,153.46,153.08,153.33,96877.0,142.6503,142.7061,142.3527,142.5852,96877.0
2019-12-03 10:30:00,153.35,153.59,153.29,153.49,73707.0,142.6038,142.827,142.548,142.734,73707.0
2019-12-03 10:35:00,153.5,153.51,153.18,153.38,41797.0,142.7433,142.7526,142.4457,142.6317,41797.0
2019-12-03 10:40:00,153.35,153.43,153.23,153.4,45461.0,142.6038,142.6782,142.4922,142.6503,45461.0
2019-12-03 10:45:00,153.39,153.42,152.94,152.94,60158.0,142.641,142.6689,142.2225,142.2225,60158.0
2019-12-03 10:50:00,152.92,152.98,152.75,152.9,22147.0,142.2039,142.2597,142.0458,142.1853,22147.0
2019-12-03 10:55:00,152.9,153.0,152.75,152.81,38866.0,142.1853,142.2783,142.0458,142.1016,38866.0
2019-12-03 11:00:00,152.8,153.26,152.72,153.21,25770.0,142.0923,142.5201,142.0179,142.4736,25770.0
2019-12-03 11:05:00,153.24,153.55,153.13,153.48,24650.0,142.5015,142.7898,142.3992,142.7247,24650.0
2019-12-03 11:10:00,153.46,153.49,153.3,153.45,32316.0,142.7061,142.734,142.5573,142.6968,32316.0
2019-12-03 11:15:00,153.47,153.71,153.45,153.71,33303.0,142.7154,142.9386,142.6968,142.9386,33303.0
2019-12-03 11:20:00,153.71,153.96,153.71,153.91,14440.0,142.9386,143.171,142.9386,143.1245,14440.0
2019-12-03 11:25:00,153.92,153.95,153.75,153.8,16951.0,143.1338,143.1617,142.9757,143.0222,16951.0
2019-12-03 11:30:00,153.77,153.93,153.71,153.92,11815.0,142.9943,143.1431,142.9386,143.1338,11815.0
2019-12-03 11:35:00,153.92,154.02,153.83,153.88,15279.0,143.1338,143.2268,143.0501,143.0966,15279.0
2019-12-03 11:40:00,153.86,153.97,153.86,153.88,24731.0,143.078,143.1803,143.078,143.0966,24731.0
2019-12-03 11:45:00,153.88,153.91,153.79,153.83,16185.0,143.0966,143.1245,143.0129,143.0501,16185.0
2019-12-03 11:50:00,153.84,153.85,153.63,153.73,28571.0,143.0594,143.0687,142.8642,142.9571,28571.0
2019-12-03 11:55:00,153.73,153.74,153.65,153.72,27747.0,142.9571,142.9664,142.8828,142.9478,27747.0
2019-12-03 12:00:00,153.71,153.8,153.67,153.76,51008.0,142.9386,143.0222,142.9014,142.985,51008.0
2019-12-03 12:05:00,153.75,153.76,153.6,153.6,19399.0,142.9757,142.985,142.8363,142.8363,19399.0
2019-12-03 12:10:00,153.6,153.62,153.45,153.49,8772.0,142.8363,142.8549,142.6968,142.734,8772.0
2019-12-03 12:15:00,153.46,153.49,153.36,153.41,11357.0,142.7061,142.734,142.6131,142.6596,11357.0
2019-12-03 12:20:00,153.41,153.55,153.37,153.42,35905.0,142.6596,142.7898,142.6224,142.6689,35905.0
2019-12-03 12:25:00,153.47,153.55,153.45,153.52,31495.0,142.7154,142.7898,142.6968,142.7619,31495.0
2019-12-03 12:30:00,153.53,153.53,153.43,153.49,9255.0,142.7712,142.7712,142.6782,142.734,9255.0
2019-12-03 12:35:00,153.47,153.49,153.19,153.47,25172.0,142.7154,142.734,142.455,142.7154,25172.0
2019-12-03 12:40:00,153.48,153.48,153.33,153.38,17492.0,142.7247,142.7247,142.5852,142.6317,17492.0
2019-12-03 12:45:00,153.38,153.4,153.14,153.16,118397.0,142.6317,142.6503,142.4085,142.4271,118397.0
2019-12-03 12:50:00,153.16,153.23,153.02,153.15,36223.0,142.4271,142.4922,142.2969,142.4178,36223.0
2019-12-03 12:55:00,153.15,153.19,153.05,153.1,34975.0,142.4178,142.455,142.3248,142.3713,34975.0
2019-12-03 13:00:00,153.07,153.2,153.02,153.1,90752.0,142.3434,142.4643,142.2969,142.3713,90752.0
2019-12-03 13:05:00,153.11,153.29,153.08,153.17,81722.0,142.3806,142.548,142.3527,142.4364,81722.0
2019-12-03 13:10:00,153.15,153.35,153.15,153.33,61745.0,142.4178,142.6038,142.4178,142.5852,61745.0
2019-12-03 13:15:00,153.34,153.57,153.24,153.57,64370.0,142.5945,142.8084,142.5015,142.8084,64370.0
2019-12-03 13:20:00,153.54,153.54,153.34,153.44,35147.0,142.7805,142.7805,142.5945,142.6875,35147.0
2019-12-03 13:25:00,153.44,153.44,153.36,153.39,31523.0,142.6875,142.6875,142.6131,142.641,31523.0
2019-12-03 13:30:00,153.4,153.44,153.3,153.42,52569.0,142.6503,142.6875,142.5573,142.6689,52569.0
2019-12-03 13:35:00,153.42,153.49,153.37,153.42,19029.0,142.6689,142.734,142.6224,142.6689,19029.0
2019-12-03 13:40:00,153.4,153.49,153.33,153.45,53226.0,142.6503,142.734,142.5852,142.6968,53226.0
2019-12-03 13:45:00,153.43,153.55,153.42,153.51,65833.0,142.6782,142.7898,142.6689,142.7526,65833.0
2019-12-03 13:50:00,153.54,153.7,153.48,153.7,18580.0,142.7805,142.9293,142.7247,142.9293,18580.0
2019-12-03 13:55:00,153.73,153.9,153.69,153.83,15110.0,142.9571,143.1152,142.92,143.0501,15110.0
2019-12-03 14:00:00,153.81,153.83,153.68,153.68,23531.0,143.0315,143.0501,142.9107,142.9107,23531.0
2019-12-03 14:05:00,153.66,153.68,153.56,153.58,13700.0,142.8921,142.9107,142.7991,142.8177,13700.0
2019-12-03 14:10:00,153.58,153.67,153.52,153.61,16307.0,142.8177,142.9014,142.7619,142.8456,16307.0
2019-12-03 14:15:00,153.6,153.6,153.43,153.56,14041.0,142.8363,142.8363,142.6782,142.7991,14041.0
2019-12-03 14:20:00,153.55,153.55,153.44,153.47,13596.0,142.7898,142.7898,142.6875,142.7154,13596.0
2019-12-03 14:25:00,153.47,153.61,153.44,153.61,17014.0,142.7154,142.8456,142.6875,142.8456,17014.0
2019-12-03 14:30:00,153.6,153.69,153.45,153.51,16649.0,142.8363,142.92,142.6968,142.7526,16649.0
2019-12-03 14:35:00,153.5,153.58,153.46,153.55,15053.0,142.7433,142.8177,142.7061,142.7898,15053.0
2019-12-03 14:40:00,153.55,153.55,153.37,153.37,36826.0,142.7898,142.7898,142.6224,142.6224,36826.0
2019-12-03 14:45:00,153.37,153.47,153.26,153.47,15885.0,142.6224,142.7154,142.5201,142.7154,15885.0
2019-12-03 14:50:00,153.47,153.53,153.4,153.41,12351.0,142.7154,142.7712,142.6503,142.6596,12351.0
2019-12-03 14:55:00,153.41,153.43,153.33,153.37,18270.0,142.6596,142.6782,142.5852,142.6224,18270.0
2019-12-03 15:00:00,153.4,153.41,153.22,153.25,23175.0,142.6503,142.6596,142.4829,142.5108,23175.0
2019-12-03 15:05:00,153.26,153.41,153.26,153.26,17348.0,142.5201,142.6596,142.5201,142.5201,17348.0
2019-12-03 15:10:00,153.27,153.29,153.03,153.18,52775.0,142.5294,142.548,142.3062,142.4457,52775.0
2019-12-03 15:15:00,153.19,153.27,153.04,153.23,31280.0,142.455,142.5294,142.3155,142.4922,31280.0
2019-12-03 15:20:00,153.22,153.38,153.03,153.13,62969.0,142.4829,142.6317,142.3062,142.3992,62969.0
2019-12-03 15:25:00,153.12,153.14,152.86,152.9,104183.0,142.3899,142.4085,142.1481,142.1853,104183.0
2019-12-03 15:30:00,152.91,152.96,152.87,152.91,46225.0,142.1946,142.2411,142.1574,142.1946,46225.0
2019-12-03 15:35:00,152.92,153.0,152.88,152.92,46231.0,142.2039,142.2783,142.1667,142.2039,46231.0
2019-12-03 15:40:00,152.93,153.05,152.9,152.97,68898.0,142.2132,142.3248,142.1853,142.2504,68898.0
2019-12-03 15:45:00,152.97,153.12,152.91,152.99,133479.0,142.2504,142.3899,142.1946,142.269,133479.0
2019-12-03 15:50:00,152.99,153.29,152.87,153.29,121574.0,142.269,142.548,142.1574,142.548,121574.0
2019-12-03 15:55:00,153.31,153.31,152.9,153.05,261920.0,142.5666,142.5666,142.1853,142.3248,261920.0
2019-12-04 09:30:00,154.63,154.76,153.81,154.02,65470.0,143.7941,143.915,143.0315,143.2268,65470.0
2019-12-04 09:35:00,153.96,155.22,153.81,154.93,88718.0,143.171,144.3427,143.0315,144.0731,88718.0
2019-12-04 09:40:00,154.93,154.99,154.39,154.83,24789.0,144.0731,144.1289,143.5709,143.9801,24789.0
2019-12-04 09:45:00,154.8,155.0,154.77,154.98,79774.0,143.9522,144.1382,143.9243,144.1196,79774.0
2019-12-04 09:50:00,154.97,155.07,154.73,154.9,35092.0,144.1103,144.2032,143.8871,144.0452,35092.0
2019-12-04 09:55:00,154.9,154.97,154.52,154.67,31751.0,144.0452,144.1103,143.6918,143.8313,31751.0
2019-12-04 10:00:00,154.63,154.72,154.51,154.59,35016.0,143.7941,143.8778,143.6825,143.7569,35016.0
2019-12-04 10:05:00,154.59,154.69,154.38,154.51,55947.0,143.7569,143.8499,143.5616,143.6825,55947.0
2019-12-04 10:10:00,154.52,154.81,154.49,154.81,22977.0,143.6918,143.9615,143.6639,143.9615,22977.0
2019-12-04 10:15:00,154.77,154.95,154.76,154.94,26810.0,143.9243,144.0917,143.915,144.0824,26810.0
2019-12-04 10:20:00,154.92,154.93,154.57,154.64,44180.0,144.0638,144.0731,143.7383,143.8034,44180.0
2019-12-04 10:25:00,154.65,154.74,154.58,154.63,23528.0,143.8127,143.8964,143.7476,143.7941,23528.0
2019-12-04 10:30:00,154.64,154.75,154.53,154.72,46707.0,143.8034,143.9057,143.7011,143.8778,46707.0
2019-12-04 10:35:00,154.74,154.85,154.69,154.8,24982.0,143.8964,143.9987,143.8499,143.9522,24982.0
2019-12-04 10:40:00,154.8,154.86,154.67,154.82,27081.0,143.9522,144.008,143.8313,143.9708,27081.0
2019-12-04 10:45:00,154.82,154.98,154.74,154.93,67170.0,143.9708,144.1196,143.8964,144.0731,67170.0
2019-12-04 10:50:00,154.94,154.99,154.86,154.91,31606.0,144.0824,144.1289,144.008,144.0545,31606.0
2019-12-04 10:55:00,154.88,154.93,154.81,154.85,33385.0,144.0266,144.0731,143.9615,143.9987,33385.0
2019-12-04 11:00:00,154.85,155.16,154.84,155.16,33039.0,143.9987,144.2869,143.9894,144.2869,33039.0
2019-12-04 11:05:00,155.15,155.16,154.71,154.97,28940.0,144.2776,144.2869,143.8685,144.1103,28940.0
2019-12-04 11:10:00,154.97,155.1,154.94,155.01,38980.0,144.1103,144.2311,144.0824,144.1475,38980.0
2019-12-04 11:15:00,154.99,155.21,154.96,155.03,41486.0,144.1289,144.3334,144.101,144.166,41486.0
2019-12-04 11:20:00,155.01,155.05,154.97,155.05,17076.0,144.1475,144.1846,144.1103,144.1846,17076.0
2019-12-04 11:25:00,155.04,155.11,154.86,155.08,39416.0,144.1753,144.2404,144.008,144.2125,39416.0
2019-12-04 11:30:00,155.08,155.11,155.05,155.1,32191.0,144.2125,144.2404,144.1846,144.2311,32191.0
2019-12-04 11:35:00,155.11,155.45,155.09,155.43,17682.0,144.2404,144.5566,144.2218,144.538,17682.0
2019-12-04 11:40:00,155.43,155.73,155.43,155.55,30130.0,144.538,144.817,144.538,144.6496,30130.0
2019-12-04 11:45:00,155.57,155.6,155.43,155.45,15832.0,144.6682,144.6961,144.538,144.5566,15832.0
2019-12-04 11:50:00,155.44,155.68,155.37,155.64,9669.0,144.5473,144.7705,144.4822,144.7333,9669.0
2019-12-04 11:55:00,155.67,155.67,155.39,155.39,13011.0,144.7612,144.7612,144.5008,144.5008,13011.0
2019-12-04 12:00:00,155.38,155.48,155.31,155.41,9454.0,144.4915,144.5845,144.4264,144.5194,9454.0
2019-12-04 12:05:00,155.39,155.4,155.16,155.16,8969.0,144.5008,144.5101,144.2869,144.2869,8969.0
2019-12-04 12:10:00,155.19,155.35,155.11,155.11,13293.0,144.3148,144.4636,144.2404,144.2404,13293.0
2019-12-04 12:15:00,155.11,155.18,155.05,155.16,11490.0,144.2404,144.3055,144.1846,144.2869,11490.0
2019-12-04 12:20:00,155.13,155.15,154.98,155.06,8056.0,144.259,144.2776,144.1196,144.1939,8056.0
2019-12-04 12:25:00,155.05,155.12,154.99,155.07,12854.0,144.1846,144.2497,144.1289,144.2032,12854.0
2019-12-04 12:30:00,155.06,155.11,154.94,154.94,19399.0,144.1939,144.2404,144.0824,144.0824,19399.0
2019-12-04 12:35:00,154.93,154.97,154.79,154.86,9150.0,144.0731,144.1103,143.9429,144.008,9150.0
2019-12-04 12:40:00,154.87,155.02,154.87,154.99,10155.0,144.0173,144.1567,144.0173,144.1289,10155.0
2019-12-04 12:45:00,154.97,155.08,154.9,155.02,17790.0,144.1103,144.2125,144.0452,144.1567,17790.0
2019-12-04 12:50:00,155.0,155.0,154.86,154.99,9971.0,144.1382,144.1382,144.008,144.1289,9971.0
2019-12-04 12:55:00,155.0,155.06,154.97,155.0,10652.0,144.1382,144.1939,144.1103,144.1382,10652.0
2019-12-04 13:00:00,155.04,155.11,154.95,154.99,10081.0,144.1753,144.2404,144.0917,144.1289,10081.0
2019-12-04 13:05:00,154.99,155.02,154.95,155.01,10114.0,144.1289,144.1567,144.0917,144.1475,10114.0
2019-12-04 13:10:00,154.99,155.01,154.85,154.85,16609.0,144.1289,144.1475,143.9987,143.9987,16609.0
2019-12-04 13:15:00,154.83,154.83,154.59,154.71,32279.0,143.9801,143.9801,143.7569,143.8685,32279.0
2019-12-04 13:20:00,154.69,154.85,154.55,154.8,62668.0,143.8499,143.9987,143.7197,143.9522,62668.0
2019-12-04 13:25:00,154.78,154.82,154.61,154.82,9272.0,143.9336,143.9708,143.7755,143.9708,9272.0
2019-12-04 13:30:00,154.81,154.82,154.53,154.56,30676.0,143.9615,143.9708,143.7011,143.729,30676.0
2019-12-04 13:35:00,154.54,154.61,154.46,154.5,41916.0,143.7104,143.7755,143.636,143.6732,41916.0
2019-12-04 13:40:00,154.49,154.56,154.43,154.51,10746.0,143.6639,143.729,143.6081,143.6825,10746.0
2019-12-04 13:45:00,154.5,154.61,154.4,154.42,11304.0,143.6732,143.7755,143.5802,143.5988,11304.0
2019-12-04 13:50:00,154.44,154.58,154.43,154.47,10805.0,143.6174,143.7476,143.6081,143.6453,10805.0
2019-12-04 13:55:00,154.47,154.56,154.47,154.56,10072.0,143.6453,143.729,143.6453,143.729,10072.0
2019-12-04 14:00:00,154.55,154.57,154.5,154.5,16016.0,143.7197,143.7383,143.6732,143.6732,16016.0
2019-12-04 14:05:00,154.5,154.55,154.44,154.51,19499.0,143.6732,143.7197,143.6174,143.6825,19499.0
2019-12-04 14:10:00,154.5,154.57,154.47,154.55,14553.0,143.6732,143.7383,143.6453,143.7197,14553.0
2019-12-04 14:15:00,154.53,154.56,154.48,154.56,35227.0,143.7011,143.729,143.6546,143.729,35227.0
2019-12-04 14:20:00,154.57,154.61,154.48,154.54,17253.0,143.7383,143.7755,143.6546,143.7104,17253.0
2019-12-04 14:25:00,154.56,154.62,154.43,154.44,21152.0,143.729,143.7848,143.6081,143.6174,21152.0
2019-12-04 14:30:00,154.45,154.49,154.38,154.46,17798.0,143.6267,143.6639,143.5616,143.636,17798.0
2019-12-04 14:35:00,154.47,154.6,154.42,154.42,40245.0,143.6453,143.7662,143.5988,143.5988,40245.0
2019-12-04 14:40:00,154.43,154.49,154.4,154.46,15550.0,143.6081,143.6639,143.5802,143.636,15550.0
2019-12-04 14:45:00,154.46,154.48,154.35,154.41,21706.0,143.636,143.6546,143.5337,143.5895,21706.0
2019-12-04 14:50:00,154.42,154.45,154.27,154.3,26955.0,143.5988,143.6267,143.4593,143.4872,26955.0
2019-12-04 14:55:00,154.3,154.33,153.94,153.95,45109.0,143.4872,143.5151,143.1524,143.1617,45109.0
2019-12-04 15:00:00,153.97,154.11,153.84,153.96,46549.0,143.1803,143.3105,143.0594,143.171,46549.0
2019-12-04 15:05:00,153.94,153.94,153.64,153.65,30844.0,143.1524,143.1524,142.8735,142.8828,30844.0
2019-12-04 15:10:00,153.67,153.7,153.43,153.54,47194.0,142.9014,142.9293,142.6782,142.7805,47194.0
2019-12-04 15:15:00,153.52,153.64,153.48,153.62,39434.0,142.7619,142.8735,142.7247,142.8549,39434.0
2019-12-04 15:20:00,153.59,153.69,153.55,153.6,27898.0,142.827,142.92,142.7898,142.8363,27898.0
2019-12-04 15:25:00,153.59,153.65,153.56,153.56,29432.0,142.827,142.8828,142.7991,142.7991,29432.0
2019-12-04 15:30:00,153.57,153.59,153.49,153.51,65060.0,142.8084,142.827,142.734,142.7526,65060.0
2019-12-04 15:35:00,153.51,153.51,153.18,153.42,106806.0,142.7526,142.7526,142.4457,142.6689,106806.0
2019-12-04 15:40:00,153.42,153.69,153.35,153.69,120360.0,142.6689,142.92,142.6038,142.92,120360.0
2019-12-04 15:45:00,153.68,153.91,153.66,153.68,93793.0,142.9107,143.1245,142.8921,142.9107,93793.0
2019-12-04 15:50:00,153.69,153.82,153.42,153.47,85139.0,142.92,143.0408,142.6689,142.7154,85139.0
2019-12-04 15:55:00,153.45,153.79,153.32,153.61,238520.0,142.6968,143.0129,142.5759,142.8456,238520.0
2019-12-05 09:30:00,155.56,155.56,152.0,154.7,191625.0,144.6589,144.6589,141.3484,143.8592,191625.0
2019-12-05 09:35:00,154.54,155.7,153.5,154.93,227731.0,143.7104,144.7891,142.7433,144.0731,227731.0
2019-12-05 09:40:00,154.84,155.32,154.46,154.6,134202.0,143.9894,144.4357,143.636,143.7662,134202.0
2019-12-05 09:45:00,154.71,155.09,154.0,154.1,62840.0,143.8685,144.2218,143.2082,143.3012,62840.0
2019-12-05 09:50:00,154.1,154.98,154.08,154.66,117597.0,143.3012,144.1196,143.2826,143.822,117597.0
2019-12-05 09:55:00,154.66,155.16,154.66,155.0,82584.0,143.822,144.2869,143.822,144.1382,82584.0
2019-12-05 10:00:00,154.9,155.08,154.31,154.87,50055.0,144.0452,144.2125,143.4965,144.0173,50055.0
2019-12-05 10:05:00,154.78,154.87,154.36,154.51,48173.0,143.9336,144.0173,143.543,143.6825,48173.0
2019-12-05 10:10:00,154.53,154.7,154.21,154.56,65949.0,143.7011,143.8592,143.4035,143.729,65949.0
2019-12-05 10:15:00,154.56,155.4,154.54,155.02,177575.0,143.729,144.5101,143.7104,144.1567,177575.0
2019-12-05 10:20:00,155.09,155.6,154.86,155.55,71939.0,144.2218,144.6961,144.008,144.6496,71939.0
2019-12-05 10:25:00,155.56,155.67,155.17,155.42,121316.0,144.6589,144.7612,144.2962,144.5287,121316.0
2019-12-05 10:30:00,155.44,155.57,155.07,155.38,42816.0,144.5473,144.6682,144.2032,144.4915,42816.0
2019-12-05 10:35:00,155.33,155.42,155.05,155.06,52339.0,144.445,144.5287,144.1846,144.1939,52339.0
2019-12-05 10:40:00,155.01,155.55,154.99,155.31,73008.0,144.1475,144.6496,144.1289,144.4264,73008.0
2019-12-05 10:45:00,155.3,155.55,155.26,155.37,59162.0,144.4171,144.6496,144.3799,144.4822,59162.0
2019-12-05 10:50:00,155.35,155.37,154.81,155.0,88204.0,144.4636,144.4822,143.9615,144.1382,88204.0
2019-12-05 10:55:00,155.0,155.26,154.89,154.96,27088.0,144.1382,144.3799,144.0359,144.101,27088.0
2019-12-05 11:00:00,154.95,155.07,154.27,154.65,58322.0,144.0917,144.2032,143.4593,143.8127,58322.0
2019-12-05 11:05:00,154.75,154.86,154.36,154.54,69223.0,143.9057,144.008,143.543,143.7104,69223.0
2019-12-05 11:10:00,154.59,154.74,154.37,154.49,43342.0,143.7569,143.8964,143.5523,143.6639,43342.0
2019-12-05 11:15:00,154.48,154.49,154.23,154.44,10966.0,143.6546,143.6639,143.4221,143.6174,10966.0
2019-12-05 11:20:00,154.44,154.63,154.38,154.41,20841.0,143.6174,143.7941,143.5616,143.5895,20841.0
2019-12-05 11:25:00,154.35,154.84,154.3,154.75,21197.0,143.5337,143.9894,143.4872,143.9057,21197.0
2019-12-05 11:30:00,154.73,154.75,154.33,154.6,27134.0,143.8871,143.9057,143.5151,143.7662,27134.0
2019-12-05 11:35:00,154.56,154.56,153.76,154.07,23594.0,143.729,143.729,142.985,143.2733,23594.0
2019-12-05 11:40:00,154.06,154.29,153.43,153.75,46857.0,143.264,143.4779,142.6782,142.9757,46857.0
2019-12-05 11:45:00,153.77,153.97,153.71,153.91,33288.0,142.9943,143.1803,142.9386,143.1245,33288.0
2019-12-05 11:50:00,153.92,153.95,153.39,153.51,54120.0,143.1338,143.1617,142.641,142.7526,54120.0
2019-12-05 11:55:00,153.54,153.88,153.54,153.82,21340.0,142.7805,143.0966,142.7805,143.0408,21340.0
2019-12-05 12:00:00,153.83,153.92,153.61,153.63,21111.0,143.0501,143.1338,142.8456,142.8642,21111.0
2019-12-05 12:05:00,153.65,153.76,153.45,153.47,19788.0,142.8828,142.985,142.6968,142.7154,19788.0
2019-12-05 12:10:00,153.47,153.54,153.31,153.43,17182.0,142.7154,142.7805,142.5666,142.6782,17182.0
2019-12-05 12:15:00,153.44,153.47,153.25,153.43,17374.0,142.6875,142.7154,142.5108,142.6782,17374.0
2019-12-05 12:20:00,153.43,153.55,153.19,153.27,13922.0,142.6782,142.7898,142.455,142.5294,13922.0
2019-12-05 12:25:00,153.26,153.51,153.17,153.51,17711.0,142.5201,142.7526,142.4364,142.7526,17711.0
2019-12-05 12:30:00,153.46,153.52,153.29,153.41,17209.0,142.7061,142.7619,142.548,142.6596,17209.0
2019-12-05 12:35:00,153.43,153.74,153.42,153.68,17351.0,142.6782,142.9664,142.6689,142.9107,17351.0
2019-12-05 12:40:00,153.69,153.74,153.4,153.54,21773.0,142.92,142.9664,142.6503,142.7805,21773.0
2019-12-05 12:45:00,153.59,153.73,153.57,153.64,26749.0,142.827,142.9571,142.8084,142.8735,26749.0
2019-12-05 12:50:00,153.65,153.69,153.32,153.5,18857.0,142.8828,142.92,142.5759,142.7433,18857.0
2019-12-05 12:55:00,153.5,153.59,153.47,153.54,13001.0,142.7433,142.827,142.7154,142.7805,13001.0
2019-12-05 13:00:00,153.53,154.06,153.51,154.05,65219.0,142.7712,143.264,142.7526,143.2547,65219.0
2019-12-05 13:05:00,154.02,154.05,153.84,153.87,54540.0,143.2268,143.2547,143.0594,143.0873,54540.0
2019-12-05 13:10:00,153.89,154.23,153.8,154.2,98253.0,143.1059,143.4221,143.0222,143.3942,98253.0
2019-12-05 13:15:00,154.22,154.55,154.0,154.19,104501.0,143.4128,143.7197,143.2082,143.3849,104501.0
2019-12-05 13:20:00,154.23,154.52,154.01,154.16,51612.0,143.4221,143.6918,143.2175,143.357,51612.0
2019-12-05 13:25:00,154.16,154.49,154.03,154.03,29811.0,143.357,143.6639,143.2361,143.2361,29811.0
2019-12-05 13:30:00,154.03,154.2,153.74,154.04,104516.0,143.2361,143.3942,142.9664,143.2454,104516.0
2019-12-05 13:35:00,154.05,154.3,153.85,154.13,50532.0,143.2547,143.4872,143.0687,143.3291,50532.0
2019-12-05 13:40:00,154.11,154.69,154.11,154.59,43620.0,143.3105,143.8499,143.3105,143.7569,43620.0
2019-12-05 13:45:00,154.54,154.56,154.13,154.31,49263.0,143.7104,143.729,143.3291,143.4965,49263.0
2019-12-05 13:50:00,154.31,154.52,154.05,154.06,76191.0,143.4965,143.6918,143.2547,143.264,76191.0
2019-12-05 13:55:00,154.0,154.06,153.75,153.75,18540.0,143.2082,143.264,142.9757,142.9757,18540.0
2019-12-05 14:00:00,153.75,153.93,153.63,153.9,30265.0,142.9757,143.1431,142.8642,143.1152,30265.0
2019-12-05 14:05:00,153.87,154.09,153.29,153.41,68223.0,143.0873,143.2919,142.548,142.6596,68223.0
2019-12-05 14:10:00,153.44,153.78,153.41,153.67,54828.0,142.6875,143.0036,142.6596,142.9014,54828.0
2019-12-05 14:15:00,153.67,154.26,153.67,154.24,21911.0,142.9014,143.45,142.9014,143.4314,21911.0
2019-12-05 14:20:00,154.22,154.5,154.21,154.5,19072.0,143.4128,143.6732,143.4035,143.6732,19072.0
2019-12-05 14:25:00,154.44,154.63,154.26,154.59,16222.0,143.6174,143.7941,143.45,143.7569,16222.0
2019-12-05 14:30:00,154.56,154.64,154.48,154.55,15013.0,143.729,143.8034,143.6546,143.7197,15013.0
2019-12-05 14:35:00,154.49,154.65,154.3,154.31,42498.0,143.6639,143.8127,143.4872,143.4965,42498.0
2019-12-05 14:40:00,154.33,154.97,154.29,154.88,37574.0,143.5151,144.1103,143.4779,144.0266,37574.0
2019-12-05 14:45:00,154.84,155.41,154.82,155.23,24203.0,143.9894,144.5194,143.9708,144.352,24203.0
2019-12-05 14:50:00,155.24,155.4,154.86,155.36,31509.0,144.3613,144.5101,144.008,144.4729,31509.0
2019-12-05 14:55:00,155.34,155.47,154.87,155.11,70410.0,144.4543,144.5752,144.0173,144.2404,70410.0
2019-12-05 15:00:00,155.07,155.21,154.82,155.19,38352.0,144.2032,144.3334,143.9708,144.3148,38352.0
2019-12-05 15:05:00,155.18,155.21,154.98,155.1,27934.0,144.3055,144.3334,144.1196,144.2311,27934.0
2019-12-05 15:10:00,155.09,155.52,155.02,155.46,30336.0,144.2218,144.6217,144.1567,144.5659,30336.0
2019-12-05 15:15:00,155.46,155.49,154.94,155.14,82281.0,144.5659,144.5938,144.0824,144.2683,82281.0
2019-12-05 15:20:00,155.15,155.32,155.15,155.22,32998.0,144.2776,144.4357,144.2776,144.3427,32998.0
2019-12-05 15:25:00,155.26,155.45,155.18,155.45,59077.0,144.3799,144.5566,144.3055,144.5566,59077.0
2019-12-05 15:30:00,155.44,155.77,155.44,155.68,62233.0,144.5473,144.8542,144.5473,144.7705,62233.0
2019-12-05 15:35:00,155.68,156.05,155.53,155.64,94870.0,144.7705,145.1146,144.631,144.7333,94870.0
2019-12-05 15:40:00,155.65,155.84,155.37,155.44,96272.0,144.7426,144.9193,144.4822,144.5473,96272.0
2019-12-05 15:45:00,155.44,155.49,155.04,155.05,72523.0,144.5473,144.5938,144.1753,144.1846,72523.0
2019-12-05 15:50:00,155.06,155.28,155.0,155.02,71359.0,144.1939,144.3985,144.1382,144.1567,71359.0
2019-12-05 15:55:00,155.03,155.19,154.99,155.11,200688.0,144.166,144.3148,144.1289,144.2404,200688.0
2019-12-06 09:30:00,155.58,156.5,155.58,156.05,69339.0,144.6775,145.533,144.6775,145.1146,69339.0
2019-12-06 09:35:00,155.96,156.15,154.5,154.75,39353.0,145.0309,145.2076,143.6732,143.9057,39353.0
2019-12-06 09:40:00,154.75,155.08,154.66,154.83,15315.0,143.9057,144.2125,143.822,143.9801,15315.0
2019-12-06 09:45:00,154.86,155.11,154.63,154.63,27903.0,144.008,144.2404,143.7941,143.7941,27903.0
2019-12-06 09:50:00,154.65,154.79,154.2,154.55,65870.0,143.8127,143.9429,143.3942,143.7197,65870.0
2019-12-06 09:55:00,154.52,155.07,154.27,154.9,53300.0,143.6918,144.2032,143.4593,144.0452,53300.0
2019-12-06 10:00:00,154.85,155.03,154.61,155.0,59002.0,143.9987,144.166,143.7755,144.1382,59002.0
2019-12-06 10:05:00,154.99,155.06,154.82,155.03,38213.0,144.1289,144.1939,143.9708,144.166,38213.0
2019-12-06 10:10:00,155.05,155.14,154.98,155.05,40992.0,144.1846,144.2683,144.1196,144.1846,40992.0
2019-12-06 10:15:00,155.05,155.18,154.88,154.89,50203.0,144.1846,144.3055,144.0266,144.0359,50203.0
2019-12-06 10:20:00,154.86,154.96,154.5,154.74,42372.0,144.008,144.101,143.6732,143.8964,42372.0
2019-12-06 10:25:00,154.74,154.9,154.66,154.76,61174.0,143.8964,144.0452,143.822,143.915,61174.0
2019-12-06 10:30:00,154.78,154.78,153.8,154.02,94308.0,143.9336,143.9336,143.0222,143.2268,94308.0
2019-12-06 10:35:00,154.04,154.25,153.87,154.14,26329.0,143.2454,143.4407,143.0873,143.3384,26329.0
2019-12-06 10:40:00,154.13,154.16,153.92,153.99,25764.0,143.3291,143.357,143.1338,143.1989,25764.0
2019-12-06 10:45:00,153.98,154.32,153.98,154.21,31222.0,143.1896,143.5058,143.1896,143.4035,31222.0
2019-12-06 10:50:00,154.2,154.34,154.05,154.06,53920.0,143.3942,143.5244,143.2547,143.264,53920.0
2019-12-06 10:55:00,154.09,154.5,153.99,154.45,34000.0,143.2919,143.6732,143.1989,143.6267,34000.0
2019-12-06 11:00:00,154.44,154.83,154.33,154.65,22964.0,143.6174,143.9801,143.5151,143.8127,22964.0
2019-12-06 11:05:00,154.63,154.75,154.58,154.75,15487.0,143.7941,143.9057,143.7476,143.9057,15487.0
2019-12-06 11:10:00,154.76,154.82,154.64,154.74,21194.0,143.915,143.9708,143.8034,143.8964,21194.0
2019-12-06 11:15:00,154.74,154.96,154.69,154.95,33717.0,143.8964,144.101,143.8499,144.0917,33717.0
2019-12-06 11:20:00,154.95,155.03,154.7,154.75,36386.0,144.0917,144.166,143.8592,143.9057,36386.0
2019-12-06 11:25:00,154.74,155.02,154.73,154.91,14931.0,143.8964,144.1567,143.8871,144.0545,14931.0
2019-12-06 11:30:00,154.9,154.93,154.71,154.85,21254.0,144.0452,144.0731,143.8685,143.9987,21254.0
2019-12-06 11:35:00,154.82,154.92,154.8,154.83,12540.0,143.9708,144.0638,143.9522,143.9801,12540.0
2019-12-06 11:40:00,154.85,154.98,154.82,154.91,16652.0,143.9987,144.1196,143.9708,144.0545,16652.0
2019-12-06 11:45:00,154.93,155.33,154.85,155.21,41477.0,144.0731,144.445,143.9987,144.3334,41477.0
2019-12-06 11:50:00,155.15,155.19,154.97,155.06,16311.0,144.2776,144.3148,144.1103,144.1939,16311.0
2019-12-06 11:55:00,155.05,155.21,155.04,155.16,12074.0,144.1846,144.3334,144.1753,144.2869,12074.0
2019-12-06 12:00:00,155.16,155.18,154.97,154.97,15491.0,144.2869,144.3055,144.1103,144.1103,15491.0
2019-12-06 12:05:00,154.95,155.08,154.95,155.03,14816.0,144.0917,144.2125,144.0917,144.166,14816.0
2019-12-06 12:10:00,155.05,155.07,154.88,154.88,10465.0,144.1846,144.2032,144.0266,144.0266,10465.0
2019-12-06 12:15:00,154.88,155.03,154.78,155.02,13222.0,144.0266,144.166,143.9336,144.1567,13222.0
2019-12-06 12:20:00,155.04,155.08,154.91,154.95,10632.0,144.1753,144.2125,144.0545,144.0917,10632.0
2019-12-06 12:25:00,154.91,155.01,154.86,155.01,7173.0,144.0545,144.1475,144.008,144.1475,7173.0
2019-12-06 12:30:00,154.98,155.02,154.86,154.9,8617.0,144.1196,144.1567,144.008,144.0452,8617.0
2019-12-06 12:35:00,154.92,155.08,154.89,155.04,6102.0,144.0638,144.2125,144.0359,144.1753,6102.0
2019-12-06 12:40:00,155.04,155.05,154.86,154.88,11465.0,144.1753,144.1846,144.008,144.0266,11465.0
2019-12-06 12:45:00,154.84,155.0,154.84,154.92,9231.0,143.9894,144.1382,143.9894,144.0638,9231.0
2019-12-06 12:50:00,154.92,155.09,154.92,155.06,5779.0,144.0638,144.2218,144.0638,144.1939,5779.0
2019-12-06 12:55:00,155.06,155.06,154.92,155.0,7641.0,144.1939,144.1939,144.0638,144.1382,7641.0
2019-12-06 13:00:00,154.99,155.09,154.92,155.02,8793.0,144.1289,144.2218,144.0638,144.1567,8793.0
2019-12-06 13:05:00,155.02,155.13,154.99,155.08,6108.0,144.1567,144.259,144.1289,144.2125,6108.0
2019-12-06 13:10:00,155.09,155.1,154.99,155.03,9551.0,144.2218,144.2311,144.1289,144.166,9551.0
2019-12-06 13:15:00,155.03,155.05,154.9,154.97,11688.0,144.166,144.1846,144.0452,144.1103,11688.0
2019-12-06 13:20:00,154.95,154.98,154.9,154.91,6776.0,144.0917,144.1196,144.0452,144.0545,6776.0
2019-12-06 13:25:00,154.93,154.96,154.85,154.92,6773.0,144.0731,144.101,143.9987,144.0638,6773.0
2019-12-06 13:30:00,154.92,154.94,154.79,154.87,13101.0,144.0638,144.0824,143.9429,144.0173,13101.0
2019-12-06 13:35:00,154.89,154.91,154.76,154.78,9452.0,144.0359,144.0545,143.915,143.9336,9452.0
2019-12-06 13:40:00,154.78,154.85,154.77,154.85,11485.0,143.9336,143.9987,143.9243,143.9987,11485.0
2019-12-06 13:45:00,154.88,154.88,154.72,154.72,12928.0,144.0266,144.0266,143.8778,143.8778,12928.0
2019-12-06 13:50:00,154.7,154.7,154.58,154.64,8090.0,143.8592,143.8592,143.7476,143.8034,8090.0
2019-12-06 13:55:00,154.69,154.82,154.66,154.69,16737.0,143.8499,143.9708,143.822,143.8499,16737.0
2019-12-06 14:00:00,154.69,154.73,154.64,154.68,9139.0,143.8499,143.8871,143.8034,143.8406,9139.0
2019-12-06 14:05:00,154.67,154.72,154.64,154.7,12418.0,143.8313,143.8778,143.8034,143.8592,12418.0
2019-12-06 14:10:00,154.71,154.77,154.64,154.66,10282.0,143.8685,143.9243,143.8034,143.822,10282.0
2019-12-06 14:15:00,154.65,154.74,154.58,154.73,13345.0,143.8127,143.8964,143.7476,143.8871,13345.0
2019-12-06 14:20:00,154.72,154.74,154.63,154.71,20806.0,143.8778,143.8964,143.7941,143.8685,20806.0
2019-12-06 14:25:00,154.71,154.75,154.66,154.72,11436.0,143.8685,143.9057,143.822,143.8778,11436.0
2019-12-06 14:30:00,154.74,154.74,154.68,154.71,11310.0,143.8964,143.8964,143.8406,143.8685,11310.0
2019-12-06 14:35:00,154.7,154.7,154.59,154.63,11136.0,143.8592,143.8592,143.7569,143.7941,11136.0
2019-12-06 14:40:00,154.63,154.68,154.59,154.66,38850.0,143.7941,143.8406,143.7569,143.822,38850.0
2019-12-06 14:45:00,154.66,154.66,154.49,154.5,24271.0,143.822,143.822,143.6639,143.6732,24271.0
2019-12-06 14:50:00,154.49,154.5,154.29,154.31,14815.0,143.6639,143.6732,143.4779,143.4965,14815.0
2019-12-06 14:55:00,154.29,154.32,154.11,154.24,27239.0,143.4779,143.5058,143.3105,143.4314,27239.0
2019-12-06 15:00:00,154.22,154.32,154.12,154.28,19628.0,143.4128,143.5058,143.3198,143.4686,19628.0
2019-12-06 15:05:00,154.29,154.31,154.15,154.25,15776.0,143.4779,143.4965,143.3477,143.4407,15776.0
2019-12-06 15:10:00,154.23,154.4,154.2,154.35,17321.0,143.4221,143.5802,143.3942,143.5337,17321.0
2019-12-06 15:15:00,154.35,154.38,154.32,154.35,18349.0,143.5337,143.5616,143.5058,143.5337,18349.0
2019-12-06 15:20:00,154.34,154.51,154.33,154.49,24633.0,143.5244,143.6825,143.5151,143.6639,24633.0
2019-12-06 15:25:00,154.5,154.5,154.43,154.45,18279.0,143.6732,143.6732,143.6081,143.6267,18279.0
2019-12-06 15:30:00,154.45,154.7,154.43,154.66,22022.0,143.6267,143.8592,143.6081,143.822,22022.0
2019-12-06 15:35:00,154.66,154.68,154.53,154.59,34051.0,143.822,143.8406,143.7011,143.7569,34051.0
2019-12-06 15:40:00,154.59,154.81,154.58,154.6,32646.0,143.7569,143.9615,143.7476,143.7662,32646.0
2019-12-06 15:45:00,154.61,154.69,154.49,154.56,47449.0,143.7755,143.8499,143.6639,143.729,47449.0
2019-12-06 15:50:00,154.56,154.73,154.53,154.59,67263.0,143.729,143.8871,143.7011,143.7569,67263.0
2019-12-06 15:55:00,154.59,154.8,154.55,154.72,139705.0,143.7569,143.9522,143.7197,143.8778,139705.0
2019-12-09 09:30:00,154.26,154.95,154.26,154.67,44472.0,143.45,144.0917,143.45,143.8313,44472.0
2019-12-09 09:35:00,154.52,154.55,153.2,153.89,93124.0,143.6918,143.7197,142.4643,143.1059,93124.0
2019-12-09 09:40:00,154.08,154.39,153.97,154.07,23182.0,143.2826,143.5709,143.1803,143.2733,23182.0
2019-12-09 09:45:00,154.14,154.51,153.97,154.15,36105.0,143.3384,143.6825,143.1803,143.3477,36105.0
2019-12-09 09:50:00,154.17,154.39,154.01,154.21,36693.0,143.3663,143.5709,143.2175,143.4035,36693.0
2019-12-09 09:55:00,154.29,154.45,154.01,154.28,19182.0,143.4779,143.6267,143.2175,143.4686,19182.0
2019-12-09 10:00:00,154.24,154.24,153.91,154.07,12662.0,143.4314,143.4314,143.1245,143.2733,12662.0
2019-12-09 10:05:00,154.11,154.2,153.79,154.17,38733.0,143.3105,143.3942,143.0129,143.3663,38733.0
2019-12-09 10:10:00,154.21,154.28,154.08,154.22,14906.0,143.4035,143.4686,143.2826,143.4128,14906.0
2019-12-09 10:15:00,154.25,154.34,154.13,154.25,25703.0,143.4407,143.5244,143.3291,143.4407,25703.0
2019-12-09 10:20:00,154.25,154.35,154.0,154.0,45085.0,143.4407,143.5337,143.2082,143.2082,45085.0
2019-12-09 10:25:00,153.99,154.12,153.88,153.96,15176.0,143.1989,143.3198,143.0966,143.171,15176.0
2019-12-09 10:30:00,153.96,154.15,153.93,154.0,32699.0,143.171,143.3477,143.1431,143.2082,32699.0
2019-12-09 10:35:00,154.0,154.1,153.92,153.96,29313.0,143.2082,143.3012,143.1338,143.171,29313.0
2019-12-09 10:40:00,153.97,154.01,153.76,153.79,42834.0,143.1803,143.2175,142.985,143.0129,42834.0
2019-12-09 10:45:00,153.83,154.19,153.79,154.19,48255.0,143.0501,143.3849,143.0129,143.3849,48255.0
2019-12-09 10:50:00,154.22,154.34,153.97,154.08,56339.0,143.4128,143.5244,143.1803,143.2826,56339.0
2019-12-09 10:55:00,154.11,154.36,153.84,154.25,119780.0,143.3105,143.543,143.0594,143.4407,119780.0
2019-12-09 11:00:00,154.18,154.34,154.03,154.16,52023.0,143.3756,143.5244,143.2361,143.357,52023.0
2019-12-09 11:05:00,154.19,154.33,154.11,154.27,68685.0,143.3849,143.5151,143.3105,143.4593,68685.0
2019-12-09 11:10:00,154.32,154.86,154.15,154.86,53583.0,143.5058,144.008,143.3477,144.008,53583.0
2019-12-09 11:15:00,154.81,154.85,154.58,154.63,14658.0,143.9615,143.9987,143.7476,143.7941,14658.0
2019-12-09 11:20:00,154.7,155.08,154.7,154.98,23450.0,143.8592,144.2125,143.8592,144.1196,23450.0
2019-12-09 11:25:00,154.96,155.24,154.89,155.2,13447.0,144.101,144.3613,144.0359,144.3241,13447.0
2019-12-09 11:30:00,155.19,155.28,155.13,155.28,11092.0,144.3148,144.3985,144.259,144.3985,11092.0
2019-12-09 11:35:00,155.33,155.49,155.27,155.34,14828.0,144.445,144.5938,144.3892,144.4543,14828.0
2019-12-09 11:40:00,155.36,155.55,155.36,155.5,12691.0,144.4729,144.6496,144.4729,144.6031,12691.0
2019-12-09 11:45:00,155.5,155.5,155.11,155.16,13323.0,144.6031,144.6031,144.2404,144.2869,13323.0
2019-12-09 11:50:00,155.16,155.23,154.99,155.16,15112.0,144.2869,144.352,144.1289,144.2869,15112.0
2019-12-09 11:55:00,155.16,155.36,155.1,155.24,11371.0,144.2869,144.4729,144.2311,144.3613,11371.0
2019-12-09 12:00:00,155.31,155.37,155.22,155.22,16637.0,144.4264,144.4822,144.3427,144.3427,16637.0
2019-12-09 12:05:00,155.21,155.22,155.06,155.16,9055.0,144.3334,144.3427,144.1939,144.2869,9055.0
2019-12-09 12:10:00,155.2,155.41,155.13,155.31,19248.0,144.3241,144.5194,144.259,144.4264,19248.0
2019-12-09 12:15:00,155.34,155.35,155.1,155.19,8558.0,144.4543,144.4636,144.2311,144.3148,8558.0
2019-12-09 12:20:00,155.19,155.19,154.86,155.01,9487.0,144.3148,144.3148,144.008,144.1475,9487.0
2019-12-09 12:25:00,155.09,155.2,155.0,155.02,13889.0,144.2218,144.3241,144.1382,144.1567,13889.0
2019-12-09 12:30:00,154.99,155.21,154.96,155.06,7349.0,144.1289,144.3334,144.101,144.1939,7349.0
2019-12-09 12:35:00,155.07,155.12,155.0,155.07,5712.0,144.2032,144.2497,144.1382,144.2032,5712.0
2019-12-09 12:40:00,155.06,155.06,154.89,154.92,5120.0,144.1939,144.1939,144.0359,144.0638,5120.0
2019-12-09 12:45:00,154.91,155.13,154.86,155.11,9519.0,144.0545,144.259,144.008,144.2404,9519.0
2019-12-09 12:50:00,155.08,155.13,154.85,154.88,7208.0,144.2125,144.259,143.9987,144.0266,7208.0
2019-12-09 12:55:00,154.9,155.02,154.8,155.02,7492.0,144.0452,144.1567,143.9522,144.1567,7492.0
2019-12-09 13:00:00,154.99,155.23,154.99,155.1,11193.0,144.1289,144.352,144.1289,144.2311,11193.0
2019-12-09 13:05:00,155.08,155.08,154.9,154.99,38143.0,144.2125,144.2125,144.0452,144.1289,38143.0
2019-12-09 13:10:00,154.98,154.98,154.87,154.88,8539.0,144.1196,144.1196,144.0173,144.0266,8539.0
2019-12-09 13:15:00,154.87,154.96,154.7,154.77,15785.0,144.0173,144.101,143.8592,143.9243,15785.0
2019-12-09 13:20:00,154.78,154.79,154.67,154.76,9176.0,143.9336,143.9429,143.8313,143.915,9176.0
2019-12-09 13:25:00,154.78,154.85,154.56,154.59,15032.0,143.9336,143.9987,143.729,143.7569,15032.0
2019-12-09 13:30:00,154.56,154.6,154.5,154.55,10813.0,143.729,143.7662,143.6732,143.7197,10813.0
2019-12-09 13:35:00,154.58,154.83,154.57,154.78,5942.0,143.7476,143.9801,143.7383,143.9336,5942.0
2019-12-09 13:40:00,154.8,154.8,154.68,154.76,9449.0,143.9522,143.9522,143.8406,143.915,9449.0
2019-12-09 13:45:00,154.76,154.85,154.68,154.85,12136.0,143.915,143.9987,143.8406,143.9987,12136.0
2019-12-09 13:50:00,154.87,154.88,154.72,154.76,12711.0,144.0173,144.0266,143.8778,143.915,12711.0
2019-12-09 13:55:00,154.75,154.77,154.68,154.7,15787.0,143.9057,143.9243,143.8406,143.8592,15787.0
2019-12-09 14:00:00,154.7,154.7,154.41,154.51,42586.0,143.8592,143.8592,143.5895,143.6825,42586.0
2019-12-09 14:05:00,154.53,154.65,154.51,154.6,9454.0,143.7011,143.8127,143.6825,143.7662,9454.0
2019-12-09 14:10:00,154.6,154.67,154.54,154.63,9898.0,143.7662,143.8313,143.7104,143.7941,9898.0
2019-12-09 14:15:00,154.66,154.68,154.48,154.56,8267.0,143.822,143.8406,143.6546,143.729,8267.0
2019-12-09 14:20:00,154.5,154.71,154.5,154.64,7999.0,143.6732,143.8685,143.6732,143.8034,7999.0
2019-12-09 14:25:00,154.67,154.71,154.57,154.68,36199.0,143.8313,143.8685,143.7383,143.8406,36199.0
2019-12-09 14:30:00,154.71,154.75,154.66,154.71,6349.0,143.8685,143.9057,143.822,143.8685,6349.0
2019-12-09 14:35:00,154.69,154.87,154.68,154.76,12002.0,143.8499,144.0173,143.8406,143.915,12002.0
2019-12-09 14:40:00,154.8,154.8,154.66,154.71,13455.0,143.9522,143.9522,143.822,143.8685,13455.0
2019-12-09 14:45:00,154.71,154.79,154.69,154.76,8182.0,143.8685,143.9429,143.8499,143.915,8182.0
2019-12-09 14:50:00,154.77,154.88,154.73,154.84,10580.0,143.9243,144.0266,143.8871,143.9894,10580.0
2019-12-09 14:55:00,154.85,154.91,154.73,154.76,10619.0,143.9987,144.0545,143.8871,143.915,10619.0
2019-12-09 15:00:00,154.75,154.85,154.69,154.83,11812.0,143.9057,143.9987,143.8499,143.9801,11812.0
2019-12-09 15:05:00,154.82,154.89,154.76,154.87,10697.0,143.9708,144.0359,143.915,144.0173,10697.0
2019-12-09 15:10:00,154.9,154.9,154.67,154.79,11799.0,144.0452,144.0452,143.8313,143.9429,11799.0
2019-12-09 15:15:00,154.77,154.82,154.72,154.76,11252.0,143.9243,143.9708,143.8778,143.915,11252.0
2019-12-09 15:20:00,154.78,154.89,154.78,154.89,12897.0,143.9336,144.0359,143.9336,144.0359,12897.0
2019-12-09 15:25:00,154.88,154.93,154.83,154.92,12264.0,144.0266,144.0731,143.9801,144.0638,12264.0
2019-12-09 15:30:00,154.92,154.92,154.7,154.72,17945.0,144.0638,144.0638,143.8592,143.8778,17945.0
2019-12-09 15:35:00,154.74,154.76,154.6,154.61,18358.0,143.8964,143.915,143.7662,143.7755,18358.0
2019-12-09 15:40:00,154.62,154.72,154.61,154.67,21218.0,143.7848,143.8778,143.7755,143.8313,21218.0
2019-12-09 15:45:00,154.66,154.69,154.54,154.68,23103.0,143.822,143.8499,143.7104,143.8406,23103.0
2019-12-09 15:50:00,154.67,154.82,154.67,154.77,38126.0,143.8313,143.9708,143.8313,143.9243,38126.0
2019-12-09 15:55:00,154.76,154.85,154.7,154.79,74739.0,143.915,143.9987,143.8592,143.9429,74739.0
2019-12-10 09:30:00,154.38,155.03,154.32,154.68,33601.0,143.5616,144.166,143.5058,143.8406,33601.0
2019-12-10 09:35:00,154.59,155.42,154.46,155.42,36119.0,143.7569,144.5287,143.636,144.5287,36119.0
2019-12-10 09:40:00,155.46,155.54,154.91,155.01,20259.0,144.5659,144.6403,144.0545,144.1475,20259.0
2019-12-10 09:45:00,154.91,154.91,154.61,154.62,11174.0,144.0545,144.0545,143.7755,143.7848,11174.0
2019-12-10 09:50:00,154.67,155.06,154.62,154.79,10748.0,143.8313,144.1939,143.7848,143.9429,10748.0
2019-12-10 09:55:00,154.8,154.85,154.66,154.72,12702.0,143.9522,143.9987,143.822,143.8778,12702.0
2019-12-10 10:00:00,154.68,154.8,154.59,154.72,15585.0,143.8406,143.9522,143.7569,143.8778,15585.0
2019-12-10 10:05:00,154.7,154.75,154.62,154.67,16734.0,143.8592,143.9057,143.7848,143.8313,16734.0
2019-12-10 10:10:00,154.62,154.74,154.61,154.64,11165.0,143.7848,143.8964,143.7755,143.8034,11165.0
2019-12-10 10:15:00,154.62,154.65,154.56,154.6,8632.0,143.7848,143.8127,143.729,143.7662,8632.0
2019-12-10 10:20:00,154.59,154.79,154.59,154.7,27212.0,143.7569,143.9429,143.7569,143.8592,27212.0
2019-12-10 10:25:00,154.69,154.86,154.65,154.86,9456.0,143.8499,144.008,143.8127,144.008,9456.0
2019-12-10 10:30:00,154.8,154.8,154.59,154.66,13100.0,143.9522,143.9522,143.7569,143.822,13100.0
2019-12-10 10:35:00,154.64,154.7,154.53,154.64,7670.0,143.8034,143.8592,143.7011,143.8034,7670.0
2019-12-10 10:40:00,154.65,154.75,154.57,154.6,9700.0,143.8127,143.9057,143.7383,143.7662,9700.0
2019-12-10 10:45:00,154.59,154.8,154.57,154.63,17348.0,143.7569,143.9522,143.7383,143.7941,17348.0
2019-12-10 10:50:00,154.58,154.67,154.45,154.6,16911.0,143.7476,143.8313,143.6267,143.7662,16911.0
2019-12-10 10:55:00,154.61,154.79,154.53,154.76,6150.0,143.7755,143.9429,143.7011,143.915,6150.0
2019-12-10 11:00:00,154.79,154.91,154.59,154.67,8706.0,143.9429,144.0545,143.7569,143.8313,8706.0
2019-12-10 11:05:00,154.68,154.88,154.66,154.88,9699.0,143.8406,144.0266,143.822,144.0266,9699.0
2019-12-10 11:10:00,154.89,154.94,154.67,154.72,7620.0,144.0359,144.0824,143.8313,143.8778,7620.0
2019-12-10 11:15:00,154.74,154.9,154.74,154.88,8467.0,143.8964,144.0452,143.8964,144.0266,8467.0
2019-12-10 11:20:00,154.85,154.89,154.74,154.74,8058.0,143.9987,144.0359,143.8964,143.8964,8058.0
2019-12-10 11:25:00,154.76,154.8,154.63,154.8,8603.0,143.915,143.9522,143.7941,143.9522,8603.0
2019-12-10 11:30:00,154.78,154.79,154.55,154.57,12930.0,143.9336,143.9429,143.7197,143.7383,12930.0
2019-12-10 11:35:00,154.59,154.61,154.49,154.53,15802.0,143.7569,143.7755,143.6639,143.7011,15802.0
2019-12-10 11:40:00,154.52,154.64,154.4,154.63,20557.0,143.6918,143.8034,143.5802,143.7941,20557.0
2019-12-10 11:45:00,154.63,154.65,154.49,154.53,4573.0,143.7941,143.8127,143.6639,143.7011,4573.0
2019-12-10 11:50:00,154.55,154.64,154.53,154.6,6624.0,143.7197,143.8034,143.7011,143.7662,6624.0
2019-12-10 11:55:00,154.58,154.74,154.53,154.72,14553.0,143.7476,143.8964,143.7011,143.8778,14553.0
2019-12-10 12:00:00,154.72,154.9,154.69,154.86,13260.0,143.8778,144.0452,143.8499,144.008,13260.0
2019-12-10 12:05:00,154.84,154.84,154.73,154.8,7164.0,143.9894,143.9894,143.8871,143.9522,7164.0
2019-12-10 12:10:00,154.77,154.96,154.76,154.9,7983.0,143.9243,144.101,143.915,144.0452,7983.0
2019-12-10 12:15:00,154.88,154.97,154.85,154.85,11909.0,144.0266,144.1103,143.9987,143.9987,11909.0
2019-12-10 12:20:00,154.84,154.84,154.8,154.8,3622.0,143.9894,143.9894,143.9522,143.9522,3622.0
2019-12-10 12:25:00,154.78,154.78,154.69,154.71,4586.0,143.9336,143.9336,143.8499,143.8685,4586.0
2019-12-10 12:30:00,154.72,154.78,154.72,154.72,4607.0,143.8778,143.9336,143.8778,143.8778,4607.0
2019-12-10 12:35:00,154.74,154.74,154.67,154.67,4534.0,143.8964,143.8964,143.8313,143.8313,4534.0
2019-12-10 12:40:00,154.65,154.68,154.61,154.63,4918.0,143.8127,143.8406,143.7755,143.7941,4918.0
2019-12-10 12:45:00,154.63,154.67,154.52,154.52,37084.0,143.7941,143.8313,143.6918,143.6918,37084.0
2019-12-10 12:50:00,154.53,154.55,154.43,154.48,14377.0,143.7011,143.7197,143.6081,143.6546,14377.0
2019-12-10 12:55:00,154.49,154.64,154.46,154.61,17612.0,143.6639,143.8034,143.636,143.7755,17612.0
2019-12-10 13:00:00,154.61,154.62,154.47,154.48,11467.0,143.7755,143.7848,143.6453,143.6546,11467.0
2019-12-10 13:05:00,154.48,154.49,154.33,154.34,6598.0,143.6546,143.6639,143.5151,143.5244,6598.0
2019-12-10 13:10:00,154.35,154.51,154.27,154.5,11649.0,143.5337,143.6825,143.4593,143.6732,11649.0
2019-12-10 13:15:00,154.53,154.64,154.45,154.56,18423.0,143.7011,143.8034,143.6267,143.729,18423.0
2019-12-10 13:20:00,154.6,154.6,154.48,154.56,6026.0,143.7662,143.7662,143.6546,143.729,6026.0
2019-12-10 13:25:00,154.55,154.59,154.51,154.52,5917.0,143.7197,143.7569,143.6825,143.6918,5917.0
2019-12-10 13:30:00,154.53,154.6,154.5,154.57,15264.0,143.7011,143.7662,143.6732,143.7383,15264.0
2019-12-10 13:35:00,154.57,154.6,154.51,154.51,7806.0,143.7383,143.7662,143.6825,143.6825,7806.0
2019-12-10 13:40:00,154.49,154.64,154.44,154.45,21985.0,143.6639,143.8034,143.6174,143.6267,21985.0
2019-12-10 13:45:00,154.45,154.45,154.39,154.42,10452.0,143.6267,143.6267,143.5709,143.5988,10452.0
2019-12-10 13:50:00,154.41,154.48,154.38,154.43,6642.0,143.5895,143.6546,143.5616,143.6081,6642.0
2019-12-10 13:55:00,154.41,154.48,154.4,154.43,7686.0,143.5895,143.6546,143.5802,143.6081,7686.0
2019-12-10 14:00:00,154.41,154.5,154.4,154.47,16134.0,143.5895,143.6732,143.5802,143.6453,16134.0
2019-12-10 14:05:00,154.44,154.5,154.42,154.44,6049.0,143.6174,143.6732,143.5988,143.6174,6049.0
2019-12-10 14:10:00,154.43,154.5,154.42,154.45,8993.0,143.6081,143.6732,143.5988,143.6267,8993.0
2019-12-10 14:15:00,154.44,154.5,154.37,154.38,14429.0,143.6174,143.6732,143.5523,143.5616,14429.0
2019-12-10 14:20:00,154.39,154.44,154.35,154.4,34495.0,143.5709,143.6174,143.5337,143.5802,34495.0
2019-12-10 14:25:00,154.41,154.44,154.3,154.3,48995.0,143.5895,143.6174,143.4872,143.4872,48995.0
2019-12-10 14:30:00,154.31,154.42,154.24,154.24,22822.0,143.4965,143.5988,143.4314,143.4314,22822.0
2019-12-10 14:35:00,154.24,154.3,154.22,154.28,8469.0,143.4314,143.4872,143.4128,143.4686,8469.0
2019-12-10 14:40:00,154.27,154.27,154.17,154.21,6728.0,143.4593,143.4593,143.3663,143.4035,6728.0
2019-12-10 14:45:00,154.22,154.27,154.22,154.25,5978.0,143.4128,143.4593,143.4128,143.4407,5978.0
2019-12-10 14:50:00,154.25,154.4,154.23,154.35,11731.0,143.4407,143.5802,143.4221,143.5337,11731.0
2019-12-10 14:55:00,154.34,154.36,154.3,154.32,5114.0,143.5244,143.543,143.4872,143.5058,5114.0
2019-12-10 15:00:00,154.32,154.34,154.22,154.23,15097.0,143.5058,143.5244,143.4128,143.4221,15097.0
2019-12-10 15:05:00,154.24,154.31,154.21,154.22,7474.0,143.4314,143.4965,143.4035,143.4128,7474.0
2019-12-10 15:10:00,154.22,154.42,154.22,154.41,10844.0,143.4128,143.5988,143.4128,143.5895,10844.0
2019-12-10 15:15:00,154.43,154.43,154.18,154.24,8518.0,143.6081,143.6081,143.3756,143.4314,8518.0
2019-12-10 15:20:00,154.25,154.26,154.18,154.21,16648.0,143.4407,143.45,143.3756,143.4035,16648.0
2019-12-10 15:25:00,154.21,154.24,154.18,154.22,11370.0,143.4035,143.4314,143.3756,143.4128,11370.0
2019-12-10 15:30:00,154.22,154.25,153.89,153.91,23830.0,143.4128,143.4407,143.1059,143.1245,23830.0
2019-12-10 15:35:00,153.92,154.04,153.9,154.03,21418.0,143.1338,143.2454,143.1152,143.2361,21418.0
2019-12-10 15:40:00,154.03,154.22,153.99,154.2,25480.0,143.2361,143.4128,143.1989,143.3942,25480.0
2019-12-10 15:45:00,154.21,154.27,154.06,154.14,28733.0,143.4035,143.4593,143.264,143.3384,28733.0
2019-12-10 15:50:00,154.13,154.13,153.94,154.08,31972.0,143.3291,143.3291,143.1524,143.2826,31972.0
2019-12-10 15:55:00,154.08,154.48,154.04,154.37,221280.0,143.2826,143.6546,143.2454,143.5523,221280.0
2019-12-11 09:30:00,154.22,154.84,154.06,154.17,39800.0,143.4128,143.9894,143.264,143.3663,39800.0
2019-12-11 09:35:00,154.16,154.31,154.03,154.03,8979.0,143.357,143.4965,143.2361,143.2361,8979.0
2019-12-11 09:40:00,154.02,154.1,153.89,154.06,8091.0,143.2268,143.3012,143.1059,143.264,8091.0
2019-12-11 09:45:00,154.09,154.23,153.98,154.21,18806.0,143.2919,143.4221,143.1896,143.4035,18806.0
2019-12-11 09:50:00,154.25,154.39,154.13,154.24,17087.0,143.4407,143.5709,143.3291,143.4314,17087.0
2019-12-11 09:55:00,154.22,154.36,154.1,154.28,12972.0,143.4128,143.543,143.3012,143.4686,12972.0
2019-12-11 10:00:00,154.25,154.27,154.03,154.04,10762.0,143.4407,143.4593,143.2361,143.2454,10762.0
2019-12-11 10:05:00,154.04,154.09,153.92,153.94,8548.0,143.2454,143.2919,143.1338,143.1524,8548.0
2019-12-11 10:10:00,153.93,154.05,153.86,153.99,15718.0,143.1431,143.2547,143.078,143.1989,15718.0
2019-12-11 10:15:00,153.95,154.16,153.95,154.03,8757.0,143.1617,143.357,143.1617,143.2361,8757.0
2019-12-11 10:20:00,154.03,154.07,153.95,153.99,12347.0,143.2361,143.2733,143.1617,143.1989,12347.0
2019-12-11 10:25:00,154.01,154.14,154.01,154.02,12814.0,143.2175,143.3384,143.2175,143.2268,12814.0
2019-12-11 10:30:00,154.04,154.1,154.02,154.06,12573.0,143.2454,143.3012,143.2268,143.264,12573.0
2019-12-11 10:35:00,154.09,154.13,154.04,154.04,14483.0,143.2919,143.3291,143.2454,143.2454,14483.0
2019-12-11 10:40:00,154.03,154.14,154.03,154.1,12266.0,143.2361,143.3384,143.2361,143.3012,12266.0
2019-12-11 10:45:00,154.09,154.18,154.07,154.16,10652.0,143.2919,143.3756,143.2733,143.357,10652.0
2019-12-11 10:50:00,154.17,154.17,154.07,154.11,8225.0,143.3663,143.3663,143.2733,143.3105,8225.0
2019-12-11 10:55:00,154.13,154.25,154.13,154.17,26245.0,143.3291,143.4407,143.3291,143.3663,26245.0
2019-12-11 11:00:00,154.15,154.16,153.86,154.03,18916.0,143.3477,143.357,143.078,143.2361,18916.0
2019-12-11 11:05:00,154.03,154.19,154.03,154.11,9519.0,143.2361,143.3849,143.2361,143.3105,9519.0
2019-12-11 11:10:00,154.09,154.13,154.03,154.07,7602.0,143.2919,143.3291,143.2361,143.2733,7602.0
2019-12-11 11:15:00,154.06,154.09,154.0,154.04,7401.0,143.264,143.2919,143.2082,143.2454,7401.0
2019-12-11 11:20:00,154.02,154.09,153.98,154.09,10217.0,143.2268,143.2919,143.1896,143.2919,10217.0
2019-12-11 11:25:00,154.09,154.11,153.98,154.01,9389.0,143.2919,143.3105,143.1896,143.2175,9389.0
2019-12-11 11:30:00,154.02,154.14,154.0,154.11,9521.0,143.2268,143.3384,143.2082,143.3105,9521.0
2019-12-11 11:35:00,154.11,154.12,154.07,154.09,8355.0,143.3105,143.3198,143.2733,143.2919,8355.0
2019-12-11 11:40:00,154.09,154.18,154.05,154.16,7421.0,143.2919,143.3756,143.2547,143.357,7421.0
2019-12-11 11:45:00,154.14,154.14,154.03,154.05,5281.0,143.3384,143.3384,143.2361,143.2547,5281.0
2019-12-11 11:50:00,154.07,154.15,154.05,154.14,5548.0,143.2733,143.3477,143.2547,143.3384,5548.0
2019-12-11 11:55:00,154.13,154.16,154.01,154.05,4734.0,143.3291,143.357,143.2175,143.2547,4734.0
2019-12-11 12:00:00,154.06,154.06,153.99,153.99,7378.0,143.264,143.264,143.1989,143.1989,7378.0
2019-12-11 12:05:00,153.99,154.0,153.96,154.0,9598.0,143.1989,143.2082,143.171,143.2082,9598.0
2019-12-11 12:10:00,154.0,154.0,153.9,153.97,15383.0,143.2082,143.2082,143.1152,143.1803,15383.0
2019-12-11 12:15:00,153.96,154.01,153.91,154.0,13966.0,143.171,143.2175,143.1245,143.2082,13966.0
2019-12-11 12:20:00,154.01,154.06,153.99,154.01,12215.0,143.2175,143.264,143.1989,143.2175,12215.0
2019-12-11 12:25:00,154.01,154.02,153.97,153.99,11692.0,143.2175,143.2268,143.1803,143.1989,11692.0
2019-12-11 12:30:00,154.0,154.15,154.0,154.15,7070.0,143.2082,143.3477,143.2082,143.3477,7070.0
2019-12-11 12:35:00,154.13,154.14,154.03,154.04,7334.0,143.3291,143.3384,143.2361,143.2454,7334.0
2019-12-11 12:40:00,154.05,154.05,153.87,153.98,16063.0,143.2547,143.2547,143.0873,143.1896,16063.0
2019-12-11 12:45:00,154.0,154.04,153.95,154.02,7136.0,143.2082,143.2454,143.1617,143.2268,7136.0
2019-12-11 12:50:00,154.02,154.05,154.0,154.01,15199.0,143.2268,143.2547,143.2082,143.2175,15199.0
2019-12-11 12:55:00,154.0,154.09,153.97,154.08,5544.0,143.2082,143.2919,143.1803,143.2826,5544.0
2019-12-11 13:00:00,154.1,154.21,154.07,154.14,10024.0,143.3012,143.4035,143.2733,143.3384,10024.0
2019-12-11 13:05:00,154.14,154.15,154.1,154.15,5351.0,143.3384,143.3477,143.3012,143.3477,5351.0
2019-12-11 13:10:00,154.14,154.15,154.07,154.09,8962.0,143.3384,143.3477,143.2733,143.2919,8962.0
2019-12-11 13:15:00,154.09,154.16,154.07,154.16,8466.0,143.2919,143.357,143.2733,143.357,8466.0
2019-12-11 13:20:00,154.16,154.28,154.16,154.17,8296.0,143.357,143.4686,143.357,143.3663,8296.0
2019-12-11 13:25:00,154.17,154.22,154.12,154.15,5735.0,143.3663,143.4128,143.3198,143.3477,5735.0
2019-12-11 13:30:00,154.15,154.16,154.12,154.14,5514.0,143.3477,143.357,143.3198,143.3384,5514.0
2019-12-11 13:35:00,154.14,154.2,154.11,154.18,5400.0,143.3384,143.3942,143.3105,143.3756,5400.0
2019-12-11 13:40:00,154.19,154.2,154.13,154.17,3390.0,143.3849,143.3942,143.3291,143.3663,3390.0
2019-12-11 13:45:00,154.16,154.23,154.16,154.22,7986.0,143.357,143.4221,143.357,143.4128,7986.0
2019-12-11 13:50:00,154.22,154.24,154.19,154.21,6654.0,143.4128,143.4314,143.3849,143.4035,6654.0
2019-12-11 13:55:00,154.2,154.27,154.18,154.25,9140.0,143.3942,143.4593,143.3756,143.4407,9140.0
2019-12-11 14:00:00,154.27,154.32,154.22,154.31,10423.0,143.4593,143.5058,143.4128,143.4965,10423.0
2019-12-11 14:05:00,154.32,154.38,154.29,154.29,16839.0,143.5058,143.5616,143.4779,143.4779,16839.0
2019-12-11 14:10:00,154.29,154.29,154.22,154.26,10648.0,143.4779,143.4779,143.4128,143.45,10648.0
2019-12-11 14:15:00,154.26,154.42,154.26,154.35,9616.0,143.45,143.5988,143.45,143.5337,9616.0
2019-12-11 14:20:00,154.36,154.41,154.32,154.39,8969.0,143.543,143.5895,143.5058,143.5709,8969.0
2019-12-11 14:25:00,154.39,154.39,154.23,154.26,9326.0,143.5709,143.5709,143.4221,143.45,9326.0
2019-12-11 14:30:00,154.22,154.24,154.1,154.18,13397.0,143.4128,143.4314,143.3012,143.3756,13397.0
2019-12-11 14:35:00,154.18,154.33,154.14,154.25,17577.0,143.3756,143.5151,143.3384,143.4407,17577.0
2019-12-11 14:40:00,154.25,154.39,154.22,154.34,16312.0,143.4407,143.5709,143.4128,143.5244,16312.0
2019-12-11 14:45:00,154.36,154.43,154.25,154.42,23133.0,143.543,143.6081,143.4407,143.5988,23133.0
2019-12-11 14:50:00,154.4,154.61,154.36,154.61,18721.0,143.5802,143.7755,143.543,143.7755,18721.0
2019-12-11 14:55:00,154.62,154.74,154.57,154.61,18083.0,143.7848,143.8964,143.7383,143.7755,18083.0
2019-12-11 15:00:00,154.64,154.67,154.52,154.52,12422.0,143.8034,143.8313,143.6918,143.6918,12422.0
2019-12-11 15:05:00,154.55,154.6,154.51,154.59,13452.0,143.7197,143.7662,143.6825,143.7569,13452.0
2019-12-11 15:10:00,154.61,154.67,154.46,154.47,18873.0,143.7755,143.8313,143.636,143.6453,18873.0
2019-12-11 15:15:00,154.48,154.48,154.39,154.45,16791.0,143.6546,143.6546,143.5709,143.6267,16791.0
2019-12-11 15:20:00,154.45,154.48,154.42,154.45,30265.0,143.6267,143.6546,143.5988,143.6267,30265.0
2019-12-11 15:25:00,154.44,154.54,154.41,154.46,32066.0,143.6174,143.7104,143.5895,143.636,32066.0
2019-12-11 15:30:00,154.48,154.56,154.39,154.52,28142.0,143.6546,143.729,143.5709,143.6918,28142.0
2019-12-11 15:35:00,154.51,154.52,154.23,154.23,16414.0,143.6825,143.6918,143.4221,143.4221,16414.0
2019-12-11 15:40:00,154.18,154.3,154.14,154.25,37419.0,143.3756,143.4872,143.3384,143.4407,37419.0
2019-12-11 15:45:00,154.23,154.32,154.12,154.3,49213.0,143.4221,143.5058,143.3198,143.4872,49213.0
2019-12-11 15:50:00,154.32,154.5,154.29,154.5,63901.0,143.5058,143.6732,143.4779,143.6732,63901.0
2019-12-11 15:55:00,154.53,154.59,154.33,154.5,98966.0,143.7011,143.7569,143.5151,143.6732,98966.0
2019-12-12 09:30:00,154.16,154.85,154.16,154.22,54671.0,143.357,143.9987,143.357,143.4128,54671.0
2019-12-12 09:35:00,154.18,154.79,154.13,154.58,24663.0,143.3756,143.9429,143.3291,143.7476,24663.0
2019-12-12 09:40:00,154.58,154.58,154.33,154.36,16430.0,143.7476,143.7476,143.5151,143.543,16430.0
2019-12-12 09:45:00,154.37,154.64,154.3,154.43,36847.0,143.5523,143.8034,143.4872,143.6081,36847.0
2019-12-12 09:50:00,154.52,154.69,154.5,154.62,11685.0,143.6918,143.8499,143.6732,143.7848,11685.0
2019-12-12 09:55:00,154.68,154.71,154.4,154.49,8994.0,143.8406,143.8685,143.5802,143.6639,8994.0
2019-12-12 10:00:00,154.5,154.69,154.38,154.56,25221.0,143.6732,143.8499,143.5616,143.729,25221.0
2019-12-12 10:05:00,154.6,154.73,154.52,154.57,8778.0,143.7662,143.8871,143.6918,143.7383,8778.0
2019-12-12 10:10:00,154.54,154.74,154.45,154.69,19391.0,143.7104,143.8964,143.6267,143.8499,19391.0
2019-12-12 10:15:00,154.68,154.68,154.36,154.47,16462.0,143.8406,143.8406,143.543,143.6453,16462.0
2019-12-12 10:20:00,154.5,154.57,154.26,154.34,17854.0,143.6732,143.7383,143.45,143.5244,17854.0
2019-12-12 10:25:00,154.36,154.6,154.28,154.6,11170.0,143.543,143.7662,143.4686,143.7662,11170.0
2019-12-12 10:30:00,154.6,154.68,154.48,154.61,11906.0,143.7662,143.8406,143.6546,143.7755,11906.0
2019-12-12 10:35:00,154.59,154.65,154.44,154.58,6126.0,143.7569,143.8127,143.6174,143.7476,6126.0
2019-12-12 10:40:00,154.52,154.67,154.47,154.47,7334.0,143.6918,143.8313,143.6453,143.6453,7334.0
2019-12-12 10:45:00,154.46,154.59,154.46,154.56,8760.0,143.636,143.7569,143.636,143.729,8760.0
2019-12-12 10:50:00,154.57,154.88,154.57,154.86,10054.0,143.7383,144.0266,143.7383,144.008,10054.0
2019-12-12 10:55:00,154.86,154.97,154.82,154.85,8934.0,144.008,144.1103,143.9708,143.9987,8934.0
2019-12-12 11:00:00,154.83,154.97,154.66,154.93,27786.0,143.9801,144.1103,143.822,144.0731,27786.0
2019-12-12 11:05:00,154.97,154.99,154.73,154.75,10094.0,144.1103,144.1289,143.8871,143.9057,10094.0
2019-12-12 11:10:00,154.75,154.81,154.6,154.71,8137.0,143.9057,143.9615,143.7662,143.8685,8137.0
2019-12-12 11:15:00,154.69,154.76,154.62,154.66,7195.0,143.8499,143.915,143.7848,143.822,7195.0
2019-12-12 11:20:00,154.65,154.67,154.51,154.6,15821.0,143.8127,143.8313,143.6825,143.7662,15821.0
2019-12-12 11:25:00,154.6,154.63,154.5,154.59,10785.0,143.7662,143.7941,143.6732,143.7569,10785.0
2019-12-12 11:30:00,154.6,154.64,154.47,154.52,11198.0,143.7662,143.8034,143.6453,143.6918,11198.0
2019-12-12 11:35:00,154.49,154.67,154.43,154.6,10894.0,143.6639,143.8313,143.6081,143.7662,10894.0
2019-12-12 11:40:00,154.59,154.61,154.46,154.57,9825.0,143.7569,143.7755,143.636,143.7383,9825.0
2019-12-12 11:45:00,154.58,154.62,154.55,154.6,6282.0,143.7476,143.7848,143.7197,143.7662,6282.0
2019-12-12 11:50:00,154.59,154.73,154.57,154.69,7816.0,143.7569,143.8871,143.7383,143.8499,7816.0
2019-12-12 11:55:00,154.68,154.75,154.5,154.58,7759.0,143.8406,143.9057,143.6732,143.7476,7759.0
2019-12-12 12:00:00,154.59,154.64,154.56,154.59,7602.0,143.7569,143.8034,143.729,143.7569,7602.0
2019-12-12 12:05:00,154.59,154.75,154.56,154.73,14681.0,143.7569,143.9057,143.729,143.8871,14681.0
2019-12-12 12:10:00,154.74,154.74,154.57,154.62,7294.0,143.8964,143.8964,143.7383,143.7848,7294.0
2019-12-12 12:15:00,154.62,154.68,154.55,154.62,6385.0,143.7848,143.8406,143.7197,143.7848,6385.0
2019-12-12 12:20:00,154.63,154.68,154.53,154.58,8988.0,143.7941,143.8406,143.7011,143.7476,8988.0
2019-12-12 12:25:00,154.57,154.76,154.56,154.76,7893.0,143.7383,143.915,143.729,143.915,7893.0
2019-12-12 12:30:00,154.77,155.1,154.75,155.05,15773.0,143.9243,144.2311,143.9057,144.1846,15773.0
2019-12-12 12:35:00,155.1,155.17,155.06,155.07,8795.0,144.2311,144.2962,144.1939,144.2032,8795.0
2019-12-12 12:40:00,155.09,155.13,155.0,155.0,6644.0,144.2218,144.259,144.1382,144.1382,6644.0
2019-12-12 12:45:00,154.99,155.17,154.96,155.11,6160.0,144.1289,144.2962,144.101,144.2404,6160.0
2019-12-12 12:50:00,155.13,155.14,154.99,155.14,4501.0,144.259,144.2683,144.1289,144.2683,4501.0
2019-12-12 12:55:00,155.16,155.18,155.0,155.03,6851.0,144.2869,144.3055,144.1382,144.166,6851.0
2019-12-12 13:00:00,155.03,155.15,155.01,155.14,9413.0,144.166,144.2776,144.1475,144.2683,9413.0
2019-12-12 13:05:00,155.13,155.23,155.1,155.13,10327.0,144.259,144.352,144.2311,144.259,10327.0
2019-12-12 13:10:00,155.14,155.29,155.14,155.27,15313.0,144.2683,144.4078,144.2683,144.3892,15313.0
2019-12-12 13:15:00,155.25,155.35,155.25,155.32,9538.0,144.3706,144.4636,144.3706,144.4357,9538.0
2019-12-12 13:20:00,155.29,155.31,155.24,155.24,25381.0,144.4078,144.4264,144.3613,144.3613,25381.0
2019-12-12 13:25:00,155.24,155.42,155.22,155.42,12882.0,144.3613,144.5287,144.3427,144.5287,12882.0
2019-12-12 13:30:00,155.41,155.45,155.37,155.41,11887.0,144.5194,144.5566,144.4822,144.5194,11887.0
2019-12-12 13:35:00,155.41,155.46,155.36,155.39,22626.0,144.5194,144.5659,144.4729,144.5008,22626.0
2019-12-12 13:40:00,155.4,155.48,155.39,155.47,11598.0,144.5101,144.5845,144.5008,144.5752,11598.0
2019-12-12 13:45:00,155.45,155.5,155.44,155.49,10525.0,144.5566,144.6031,144.5473,144.5938,10525.0
2019-12-12 13:50:00,155.5,155.58,155.49,155.53,14840.0,144.6031,144.6775,144.5938,144.631,14840.0
2019-12-12 13:55:00,155.53,155.53,155.46,155.52,8282.0,144.631,144.631,144.5659,144.6217,8282.0
2019-12-12 14:00:00,155.51,155.54,155.36,155.45,26428.0,144.6124,144.6403,144.4729,144.5566,26428.0
2019-12-12 14:05:00,155.45,155.54,155.43,155.51,11493.0,144.5566,144.6403,144.538,144.6124,11493.0
2019-12-12 14:10:00,155.54,155.64,155.4,155.52,8757.0,144.6403,144.7333,144.5101,144.6217,8757.0
2019-12-12 14:15:00,155.51,155.55,155.46,155.49,11590.0,144.6124,144.6496,144.5659,144.5938,11590.0
2019-12-12 14:20:00,155.48,155.48,155.39,155.39,8446.0,144.5845,144.5845,144.5008,144.5008,8446.0
2019-12-12 14:25:00,155.38,155.51,155.37,155.49,11871.0,144.4915,144.6124,144.4822,144.5938,11871.0
2019-12-12 14:30:00,155.48,156.07,155.46,155.9,30182.0,144.5845,145.1332,144.5659,144.9751,30182.0
2019-12-12 14:35:00,155.98,156.05,155.84,155.99,20261.0,145.0495,145.1146,144.9193,145.0588,20261.0
2019-12-12 14:40:00,156.01,156.09,155.96,155.99,12957.0,145.0774,145.1518,145.0309,145.0588,12957.0
2019-12-12 14:45:00,155.99,156.02,155.91,155.99,10825.0,145.0588,145.0867,144.9844,145.0588,10825.0
2019-12-12 14:50:00,155.99,156.11,155.91,156.09,12339.0,145.0588,145.1704,144.9844,145.1518,12339.0
2019-12-12 14:55:00,156.1,156.17,156.07,156.09,20093.0,145.1611,145.2262,145.1332,145.1518,20093.0
2019-12-12 15:00:00,156.1,156.29,156.08,156.15,37943.0,145.1611,145.3378,145.1425,145.2076,37943.0
2019-12-12 15:05:00,156.1,156.2,156.02,156.13,14582.0,145.1611,145.2541,145.0867,145.189,14582.0
2019-12-12 15:10:00,156.14,156.15,155.96,156.03,14636.0,145.1983,145.2076,145.0309,145.096,14636.0
2019-12-12 15:15:00,156.03,156.11,155.99,156.02,28049.0,145.096,145.1704,145.0588,145.0867,28049.0
2019-12-12 15:20:00,156.0,156.04,155.94,155.97,15304.0,145.0681,145.1053,145.0123,145.0402,15304.0
2019-12-12 15:25:00,155.98,156.12,155.97,156.08,18929.0,145.0495,145.1797,145.0402,145.1425,18929.0
2019-12-12 15:30:00,156.09,156.11,155.91,155.96,21818.0,145.1518,145.1704,144.9844,145.0309,21818.0
2019-12-12 15:35:00,155.95,156.02,155.85,155.91,19961.0,145.0216,145.0867,144.9286,144.9844,19961.0
2019-12-12 15:40:00,155.89,156.01,155.87,155.94,21367.0,144.9658,145.0774,144.9472,145.0123,21367.0
2019-12-12 15:45:00,155.93,156.03,155.87,155.88,26353.0,145.003,145.096,144.9472,144.9565,26353.0
2019-12-12 15:50:00,155.9,155.94,155.58,155.59,39450.0,144.9751,145.0123,144.6775,144.6868,39450.0
2019-12-12 15:55:00,155.59,155.69,155.51,155.56,114076.0,144.6868,144.7798,144.6124,144.6589,114076.0
2019-12-13 09:30:00,155.07,155.25,154.07,154.25,32755.0,144.2032,144.3706,143.2733,143.4407,32755.0
2019-12-13 09:35:00,154.24,154.57,154.07,154.32,15902.0,143.4314,143.7383,143.2733,143.5058,15902.0
2019-12-13 09:40:00,154.28,154.36,154.12,154.31,24048.0,143.4686,143.543,143.3198,143.4965,24048.0
2019-12-13 09:45:00,154.28,154.47,154.05,154.09,23609.0,143.4686,143.6453,143.2547,143.2919,23609.0
2019-12-13 09:50:00,154.1,154.36,154.03,154.27,12518.0,143.3012,143.543,143.2361,143.4593,12518.0
2019-12-13 09:55:00,154.32,154.32,153.9,153.94,26796.0,143.5058,143.5058,143.1152,143.1524,26796.0
2019-12-13 10:00:00,153.89,154.39,153.68,153.77,21209.0,143.1059,143.5709,142.9107,142.9943,21209.0
2019-12-13 10:05:00,153.76,153.83,153.55,153.81,36129.0,142.985,143.0501,142.7898,143.0315,36129.0
2019-12-13 10:10:00,153.8,153.93,153.7,153.78,28293.0,143.0222,143.1431,142.9293,143.0036,28293.0
2019-12-13 10:15:00,153.81,153.81,153.22,153.55,58939.0,143.0315,143.0315,142.4829,142.7898,58939.0
2019-12-13 10:20:00,153.61,153.68,153.36,153.67,16842.0,142.8456,142.9107,142.6131,142.9014,16842.0
2019-12-13 10:25:00,153.65,153.68,153.22,153.24,30533.0,142.8828,142.9107,142.4829,142.5015,30533.0
2019-12-13 10:30:00,153.25,153.25,153.03,153.11,30244.0,142.5108,142.5108,142.3062,142.3806,30244.0
2019-12-13 10:35:00,153.12,153.35,153.04,153.33,20637.0,142.3899,142.6038,142.3155,142.5852,20637.0
2019-12-13 10:40:00,153.3,153.41,153.24,153.31,14222.0,142.5573,142.6596,142.5015,142.5666,14222.0
2019-12-13 10:45:00,153.31,153.54,153.23,153.45,16405.0,142.5666,142.7805,142.4922,142.6968,16405.0
2019-12-13 10:50:00,153.46,153.55,153.26,153.26,10923.0,142.7061,142.7898,142.5201,142.5201,10923.0
2019-12-13 10:55:00,153.26,153.34,153.15,153.26,17168.0,142.5201,142.5945,142.4178,142.5201,17168.0
2019-12-13 11:00:00,153.27,153.45,153.05,153.05,23999.0,142.5294,142.6968,142.3248,142.3248,23999.0
2019-12-13 11:05:00,153.05,153.48,152.94,153.46,21410.0,142.3248,142.7247,142.2225,142.7061,21410.0
2019-12-13 11:10:00,153.48,153.51,153.32,153.43,17794.0,142.7247,142.7526,142.5759,142.6782,17794.0
2019-12-13 11:15:00,153.42,153.42,153.2,153.2,11427.0,142.6689,142.6689,142.4643,142.4643,11427.0
2019-12-13 11:20:00,153.17,153.21,153.01,153.15,14610.0,142.4364,142.4736,142.2876,142.4178,14610.0
2019-12-13 11:25:00,153.16,153.16,152.95,153.06,14793.0,142.4271,142.4271,142.2318,142.3341,14793.0
2019-12-13 11:30:00,153.07,153.14,152.99,153.09,15860.0,142.3434,142.4085,142.269,142.362,15860.0
2019-12-13 11:35:00,153.09,153.18,152.95,153.0,11883.0,142.362,142.4457,142.2318,142.2783,11883.0
2019-12-13 11:40:00,153.0,153.19,153.0,153.13,10089.0,142.2783,142.455,142.2783,142.3992,10089.0
2019-12-13 11:45:00,153.13,153.13,153.05,153.08,13808.0,142.3992,142.3992,142.3248,142.3527,13808.0
2019-12-13 11:50:00,153.07,153.23,153.07,153.15,10335.0,142.3434,142.4922,142.3434,142.4178,10335.0
2019-12-13 11:55:00,153.18,153.33,153.14,153.29,15644.0,142.4457,142.5852,142.4085,142.548,15644.0
2019-12-13 12:00:00,153.28,153.46,153.25,153.4,10171.0,142.5387,142.7061,142.5108,142.6503,10171.0
2019-12-13 12:05:00,153.42,153.63,153.42,153.59,8816.0,142.6689,142.8642,142.6689,142.827,8816.0
2019-12-13 12:10:00,153.59,153.67,153.59,153.64,9594.0,142.827,142.9014,142.827,142.8735,9594.0
2019-12-13 12:15:00,153.6,153.73,153.54,153.65,8515.0,142.8363,142.9571,142.7805,142.8828,8515.0
2019-12-13 12:20:00,153.64,153.68,153.42,153.46,9514.0,142.8735,142.9107,142.6689,142.7061,9514.0
2019-12-13 12:25:00,153.48,153.63,153.48,153.53,7096.0,142.7247,142.8642,142.7247,142.7712,7096.0
2019-12-13 12:30:00,153.52,153.58,153.49,153.54,10653.0,142.7619,142.8177,142.734,142.7805,10653.0
2019-12-13 12:35:00,153.56,153.61,153.47,153.57,13731.0,142.7991,142.8456,142.7154,142.8084,13731.0
2019-12-13 12:40:00,153.56,153.58,153.47,153.53,5882.0,142.7991,142.8177,142.7154,142.7712,5882.0
2019-12-13 12:45:00,153.55,153.59,153.51,153.53,6759.0,142.7898,142.827,142.7526,142.7712,6759.0
2019-12-13 12:50:00,153.53,153.56,153.49,153.56,7660.0,142.7712,142.7991,142.734,142.7991,7660.0
2019-12-13 12:55:00,153.55,153.82,153.55,153.81,8580.0,142.7898,143.0408,142.7898,143.0315,8580.0
2019-12-13 13:00:00,153.82,153.92,153.77,153.89,11446.0,143.0408,143.1338,142.9943,143.1059,11446.0
2019-12-13 13:05:00,153.9,153.93,153.78,153.83,21254.0,143.1152,143.1431,143.0036,143.0501,21254.0
2019-12-13 13:10:00,153.84,153.88,153.76,153.81,15413.0,143.0594,143.0966,142.985,143.0315,15413.0
2019-12-13 13:15:00,153.82,153.91,153.81,153.84,11191.0,143.0408,143.1245,143.0315,143.0594,11191.0
2019-12-13 13:20:00,153.83,153.87,153.81,153.84,8122.0,143.0501,143.0873,143.0315,143.0594,8122.0
2019-12-13 13:25:00,153.8,153.84,153.76,153.8,12239.0,143.0222,143.0594,142.985,143.0222,12239.0
2019-12-13 13:30:00,153.81,153.94,153.79,153.85,8039.0,143.0315,143.1524,143.0129,143.0687,8039.0
2019-12-13 13:35:00,153.84,153.9,153.76,153.84,10178.0,143.0594,143.1152,142.985,143.0594,10178.0
2019-12-13 13:40:00,153.85,153.93,153.85,153.91,7359.0,143.0687,143.1431,143.0687,143.1245,7359.0
2019-12-13 13:45:00,153.9,153.95,153.82,153.9,29319.0,143.1152,143.1617,143.0408,143.1152,29319.0
2019-12-13 13:50:00,153.92,154.05,153.89,153.96,16553.0,143.1338,143.2547,143.1059,143.171,16553.0
2019-12-13 13:55:00,153.97,154.03,153.85,154.03,11116.0,143.1803,143.2361,143.0687,143.2361,11116.0
2019-12-13 14:00:00,154.01,154.17,154.0,154.13,9183.0,143.2175,143.3663,143.2082,143.3291,9183.0
2019-12-13 14:05:00,154.13,154.16,154.06,154.15,7353.0,143.3291,143.357,143.264,143.3477,7353.0
2019-12-13 14:10:00,154.15,154.23,154.14,154.21,7281.0,143.3477,143.4221,143.3384,143.4035,7281.0
2019-12-13 14:15:00,154.22,154.23,154.11,154.13,7230.0,143.4128,143.4221,143.3105,143.3291,7230.0
2019-12-13 14:20:00,154.13,154.16,154.03,154.04,8058.0,143.3291,143.357,143.2361,143.2454,8058.0
2019-12-13 14:25:00,154.03,154.11,154.02,154.11,11284.0,143.2361,143.3105,143.2268,143.3105,11284.0
2019-12-13 14:30:00,154.13,154.26,154.07,154.26,9318.0,143.3291,143.45,143.2733,143.45,9318.0
2019-12-13 14:35:00,154.25,154.25,154.06,154.15,11453.0,143.4407,143.4407,143.264,143.3477,11453.0
2019-12-13 14:40:00,154.18,154.25,154.18,154.25,4120.0,143.3756,143.4407,143.3756,143.4407,4120.0
2019-12-13 14:45:00,154.24,154.3,154.19,154.27,9325.0,143.4314,143.4872,143.3849,143.4593,9325.0
2019-12-13 14:50:00,154.27,154.35,154.26,154.32,12092.0,143.4593,143.5337,143.45,143.5058,12092.0
2019-12-13 14:55:00,154.33,154.39,154.29,154.3,8403.0,143.5151,143.5709,143.4779,143.4872,8403.0
2019-12-13 15:00:00,154.31,154.39,154.31,154.34,9945.0,143.4965,143.5709,143.4965,143.5244,9945.0
2019-12-13 15:05:00,154.35,154.41,154.27,154.28,6736.0,143.5337,143.5895,143.4593,143.4686,6736.0
2019-12-13 15:10:00,154.28,154.31,154.24,154.24,10966.0,143.4686,143.4965,143.4314,143.4314,10966.0
2019-12-13 15:15:00,154.26,154.31,154.24,154.25,11713.0,143.45,143.4965,143.4314,143.4407,11713.0
2019-12-13 15:20:00,154.26,154.47,154.26,154.43,17464.0,143.45,143.6453,143.45,143.6081,17464.0
2019-12-13 15:25:00,154.43,154.52,154.43,154.45,18596.0,143.6081,143.6918,143.6081,143.6267,18596.0
2019-12-13 15:30:00,154.45,154.58,154.45,154.54,17713.0,143.6267,143.7476,143.6267,143.7104,17713.0
2019-12-13 15:35:00,154.55,154.55,154.45,154.51,22630.0,143.7197,143.7197,143.6267,143.6825,22630.0
2019-12-13 15:40:00,154.51,154.54,154.44,154.44,22120.0,143.6825,143.7104,143.6174,143.6174,22120.0
2019-12-13 15:45:00,154.44,154.55,154.43,154.53,33623.0,143.6174,143.7197,143.6081,143.7011,33623.0
2019-12-13 15:50:00,154.54,154.66,154.54,154.58,35723.0,143.7104,143.822,143.7104,143.7476,35723.0
2019-12-13 15:55:00,154.57,154.85,154.52,154.64,142190.0,143.7383,143.9987,143.6918,143.8034,142190.0
2019-12-16 09:30:00,154.84,155.16,153.95,153.98,31631.0,143.9894,144.2869,143.1617,143.1896,31631.0
2019-12-16 09:35:00,154.0,154.25,153.83,154.06,18394.0,143.2082,143.4407,143.0501,143.264,18394.0
2019-12-16 09:40:00,154.09,154.29,154.02,154.14,27754.0,143.2919,143.4779,143.2268,143.3384,27754.0
2019-12-16 09:45:00,154.22,154.23,154.04,154.06,16445.0,143.4128,143.4221,143.2454,143.264,16445.0
2019-12-16 09:50:00,154.08,154.14,154.04,154.08,12111.0,143.2826,143.3384,143.2454,143.2826,12111.0
2019-12-16 09:55:00,154.09,154.17,153.91,154.04,15353.0,143.2919,143.3663,143.1245,143.2454,15353.0
2019-12-16 10:00:00,154.07,154.12,153.7,153.75,25740.0,143.2733,143.3198,142.9293,142.9757,25740.0
2019-12-16 10:05:00,153.75,153.75,153.18,153.28,23678.0,142.9757,142.9757,142.4457,142.5387,23678.0
2019-12-16 10:10:00,153.28,153.5,153.27,153.48,13616.0,142.5387,142.7433,142.5294,142.7247,13616.0
2019-12-16 10:15:00,153.49,153.65,153.46,153.49,9135.0,142.734,142.8828,142.7061,142.734,9135.0
2019-12-16 10:20:00,153.5,153.69,153.38,153.66,16101.0,142.7433,142.92,142.6317,142.8921,16101.0
2019-12-16 10:25:00,153.61,153.76,153.54,153.75,8494.0,142.8456,142.985,142.7805,142.9757,8494.0
2019-12-16 10:30:00,153.79,153.8,153.69,153.73,9552.0,143.0129,143.0222,142.92,142.9571,9552.0
2019-12-16 10:35:00,153.73,153.85,153.7,153.83,14990.0,142.9571,143.0687,142.9293,143.0501,14990.0
2019-12-16 10:40:00,153.85,153.85,153.77,153.79,6900.0,143.0687,143.0687,142.9943,143.0129,6900.0
2019-12-16 10:45:00,153.8,153.83,153.76,153.78,14334.0,143.0222,143.0501,142.985,143.0036,14334.0
2019-12-16 10:50:00,153.79,153.89,153.79,153.84,8236.0,143.0129,143.1059,143.0129,143.0594,8236.0
2019-12-16 10:55:00,153.85,153.86,153.82,153.85,9073.0,143.0687,143.078,143.0408,143.0687,9073.0
2019-12-16 11:00:00,153.86,153.88,153.78,153.84,10249.0,143.078,143.0966,143.0036,143.0594,10249.0
2019-12-16 11:05:00,153.83,153.87,153.8,153.84,12386.0,143.0501,143.0873,143.0222,143.0594,12386.0
2019-12-16 11:10:00,153.84,153.88,153.77,153.77,17113.0,143.0594,143.0966,142.9943,142.9943,17113.0
2019-12-16 11:15:00,153.78,153.91,153.77,153.78,26327.0,143.0036,143.1245,142.9943,143.0036,26327.0
2019-12-16 11:20:00,153.79,153.83,153.78,153.81,7707.0,143.0129,143.0501,143.0036,143.0315,7707.0
2019-12-16 11:25:00,153.81,153.81,153.65,153.68,10874.0,143.0315,143.0315,142.8828,142.9107,10874.0
2019-12-16 11:30:00,153.64,153.71,153.62,153.65,8324.0,142.8735,142.9386,142.8549,142.8828,8324.0
2019-12-16 11:35:00,153.66,153.66,153.61,153.65,18255.0,142.8921,142.8921,142.8456,142.8828,18255.0
2019-12-16 11:40:00,153.65,153.71,153.63,153.64,6857.0,142.8828,142.9386,142.8642,142.8735,6857.0
2019-12-16 11:45:00,153.65,153.66,153.53,153.53,7383.0,142.8828,142.8921,142.7712,142.7712,7383.0
2019-12-16 11:50:00,153.53,153.59,153.52,153.58,7032.0,142.7712,142.827,142.7619,142.8177,7032.0
2019-12-16 11:55:00,153.57,153.77,153.57,153.73,9311.0,142.8084,142.9943,142.8084,142.9571,9311.0
2019-12-16 12:00:00,153.74,153.88,153.74,153.86,6752.0,142.9664,143.0966,142.9664,143.078,6752.0
2019-12-16 12:05:00,153.86,153.86,153.71,153.73,6748.0,143.078,143.078,142.9386,142.9571,6748.0
2019-12-16 12:10:00,153.73,153.8,153.7,153.78,6705.0,142.9571,143.0222,142.9293,143.0036,6705.0
2019-12-16 12:15:00,153.79,153.84,153.74,153.75,6684.0,143.0129,143.0594,142.9664,142.9757,6684.0
2019-12-16 12:20:00,153.76,154.17,153.76,154.07,32959.0,142.985,143.3663,142.985,143.2733,32959.0
2019-12-16 12:25:00,154.01,154.07,153.98,153.98,9898.0,143.2175,143.2733,143.1896,143.1896,9898.0
2019-12-16 12:30:00,153.97,153.99,153.87,153.87,9742.0,143.1803,143.1989,143.0873,143.0873,9742.0
2019-12-16 12:35:00,153.85,153.86,153.74,153.76,10561.0,143.0687,143.078,142.9664,142.985,10561.0
2019-12-16 12:40:00,153.75,153.76,153.52,153.59,9926.0,142.9757,142.985,142.7619,142.827,9926.0
2019-12-16 12:45:00,153.61,153.64,153.55,153.64,9565.0,142.8456,142.8735,142.7898,142.8735,9565.0
2019-12-16 12:50:00,153.63,153.69,153.61,153.61,8584.0,142.8642,142.92,142.8456,142.8456,8584.0
2019-12-16 12:55:00,153.61,153.61,153.41,153.42,12674.0,142.8456,142.8456,142.6596,142.6689,12674.0
2019-12-16 13:00:00,153.43,153.51,153.32,153.51,22608.0,142.6782,142.7526,142.5759,142.7526,22608.0
2019-12-16 13:05:00,153.5,153.5,153.43,153.43,5477.0,142.7433,142.7433,142.6782,142.6782,5477.0
2019-12-16 13:10:00,153.43,153.43,153.26,153.33,13430.0,142.6782,142.6782,142.5201,142.5852,13430.0
2019-12-16 13:15:00,153.33,153.33,153.27,153.28,6445.0,142.5852,142.5852,142.5294,142.5387,6445.0
2019-12-16 13:20:00,153.28,153.31,153.2,153.25,18370.0,142.5387,142.5666,142.4643,142.5108,18370.0
2019-12-16 13:25:00,153.26,153.32,153.26,153.28,14203.0,142.5201,142.5759,142.5201,142.5387,14203.0
2019-12-16 13:30:00,153.27,153.27,153.1,153.12,12187.0,142.5294,142.5294,142.3713,142.3899,12187.0
2019-12-16 13:35:00,153.12,153.13,153.04,153.05,12586.0,142.3899,142.3992,142.3155,142.3248,12586.0
2019-12-16 13:40:00,153.06,153.06,152.96,152.99,15270.0,142.3341,142.3341,142.2411,142.269,15270.0
2019-12-16 13:45:00,153.0,153.04,152.98,153.02,9903.0,142.2783,142.3155,142.2597,142.2969,9903.0
2019-12-16 13:50:00,153.02,153.26,153.02,153.2,18059.0,142.2969,142.5201,142.2969,142.4643,18059.0
2019-12-16 13:55:00,153.18,153.18,153.02,153.07,12065.0,142.4457,142.4457,142.2969,142.3434,12065.0
2019-12-16 14:00:00,153.04,153.14,153.03,153.13,34109.0,142.3155,142.4085,142.3062,142.3992,34109.0
2019-12-16 14:05:00,153.14,153.14,152.99,153.01,8636.0,142.4085,142.4085,142.269,142.2876,8636.0
2019-12-16 14:10:00,153.02,153.04,152.89,152.89,11536.0,142.2969,142.3155,142.176,142.176,11536.0
2019-12-16 14:15:00,152.9,152.91,152.81,152.82,16001.0,142.1853,142.1946,142.1016,142.1109,16001.0
2019-12-16 14:20:00,152.82,152.82,152.73,152.73,13129.0,142.1109,142.1109,142.0272,142.0272,13129.0
2019-12-16 14:25:00,152.75,152.78,152.68,152.74,13634.0,142.0458,142.0737,141.9807,142.0365,13634.0
2019-12-16 14:30:00,152.75,152.75,152.63,152.65,9382.0,142.0458,142.0458,141.9342,141.9528,9382.0
2019-12-16 14:35:00,152.63,152.72,152.61,152.7,11205.0,141.9342,142.0179,141.9156,141.9993,11205.0
2019-12-16 14:40:00,152.72,152.72,152.65,152.69,11133.0,142.0179,142.0179,141.9528,141.99,11133.0
2019-12-16 14:45:00,152.69,152.7,152.62,152.66,25064.0,141.99,141.9993,141.9249,141.9621,25064.0
2019-12-16 14:50:00,152.67,152.67,152.56,152.6,16845.0,141.9714,141.9714,141.8691,141.9063,16845.0
2019-12-16 14:55:00,152.61,152.65,152.54,152.58,18943.0,141.9156,141.9528,141.8505,141.8877,18943.0
2019-12-16 15:00:00,152.58,152.7,152.55,152.68,17376.0,141.8877,141.9993,141.8598,141.9807,17376.0
2019-12-16 15:05:00,152.67,152.79,152.64,152.77,20193.0,141.9714,142.083,141.9435,142.0644,20193.0
2019-12-16 15:10:00,152.77,152.92,152.76,152.85,11818.0,142.0644,142.2039,142.0551,142.1388,11818.0
2019-12-16 15:15:00,152.88,152.91,152.83,152.87,14636.0,142.1667,142.1946,142.1202,142.1574,14636.0
2019-12-16 15:20:00,152.85,152.87,152.79,152.85,25744.0,142.1388,142.1574,142.083,142.1388,25744.0
2019-12-16 15:25:00,152.84,152.85,152.79,152.84,13851.0,142.1295,142.1388,142.083,142.1295,13851.0
2019-12-16 15:30:00,152.85,153.02,152.85,153.0,23739.0,142.1388,142.2969,142.1388,142.2783,23739.0
2019-12-16 15:35:00,152.99,153.0,152.92,152.98,29365.0,142.269,142.2783,142.2039,142.2597,29365.0
2019-12-16 15:40:00,152.97,153.03,152.9,152.9,24822.0,142.2504,142.3062,142.1853,142.1853,24822.0
2019-12-16 15:45:00,152.91,153.06,152.87,153.06,57059.0,142.1946,142.3341,142.1574,142.3341,57059.0
2019-12-16 15:50:00,153.07,153.18,152.94,153.04,56154.0,142.3434,142.4457,142.2225,142.3155,56154.0
2019-12-16 15:55:00,153.03,153.04,152.75,152.76,121224.0,142.3062,142.3155,142.0458,142.0551,121224.0
2019-12-17 09:30:00,153.38,153.9,153.13,153.86,49391.0,142.6317,143.1152,142.3992,143.078,49391.0
2019-12-17 09:35:00,153.98,154.45,153.89,154.29,41574.0,143.1896,143.6267,143.1059,143.4779,41574.0
2019-12-17 09:40:00,154.19,154.4,154.0,154.38,25070.0,143.3849,143.5802,143.2082,143.5616,25070.0
2019-12-17 09:45:00,154.39,154.46,154.04,154.17,23617.0,143.5709,143.636,143.2454,143.3663,23617.0
2019-12-17 09:50:00,154.22,154.36,154.09,154.34,15552.0,143.4128,143.543,143.2919,143.5244,15552.0
2019-12-17 09:55:00,154.31,154.54,154.31,154.44,32755.0,143.4965,143.7104,143.4965,143.6174,32755.0
2019-12-17 10:00:00,154.38,154.69,154.22,154.34,32486.0,143.5616,143.8499,143.4128,143.5244,32486.0
2019-12-17 10:05:00,154.34,154.46,154.29,154.45,15175.0,143.5244,143.636,143.4779,143.6267,15175.0
2019-12-17 10:10:00,154.42,154.8,154.4,154.78,43253.0,143.5988,143.9522,143.5802,143.9336,43253.0
2019-12-17 10:15:00,154.76,154.98,154.72,154.94,24429.0,143.915,144.1196,143.8778,144.0824,24429.0
2019-12-17 10:20:00,154.93,154.94,154.66,154.69,25617.0,144.0731,144.0824,143.822,143.8499,25617.0
2019-12-17 10:25:00,154.68,154.95,154.67,154.9,13537.0,143.8406,144.0917,143.8313,144.0452,13537.0
2019-12-17 10:30:00,154.9,155.08,154.85,155.03,23617.0,144.0452,144.2125,143.9987,144.166,23617.0
2019-12-17 10:35:00,154.99,155.02,154.84,154.93,10621.0,144.1289,144.1567,143.9894,144.0731,10621.0
2019-12-17 10:40:00,154.95,154.96,154.78,154.87,11725.0,144.0917,144.101,143.9336,144.0173,11725.0
2019-12-17 10:45:00,154.92,155.15,154.92,155.14,12979.0,144.0638,144.2776,144.0638,144.2683,12979.0
2019-12-17 10:50:00,155.14,155.2,154.8,154.8,31063.0,144.2683,144.3241,143.9522,143.9522,31063.0
2019-12-17 10:55:00,154.8,155.0,154.66,154.75,19014.0,143.9522,144.1382,143.822,143.9057,19014.0
2019-12-17 11:00:00,154.77,154.95,154.71,154.83,16358.0,143.9243,144.0917,143.8685,143.9801,16358.0
2019-12-17 11:05:00,154.84,154.88,154.45,154.58,12647.0,143.9894,144.0266,143.6267,143.7476,12647.0
2019-12-17 11:10:00,154.58,154.76,154.51,154.68,9423.0,143.7476,143.915,143.6825,143.8406,9423.0
2019-12-17 11:15:00,154.68,154.71,154.55,154.61,9202.0,143.8406,143.8685,143.7197,143.7755,9202.0
2019-12-17 11:20:00,154.63,154.81,154.62,154.7,35010.0,143.7941,143.9615,143.7848,143.8592,35010.0
2019-12-17 11:25:00,154.71,154.9,154.69,154.9,11864.0,143.8685,144.0452,143.8499,144.0452,11864.0
2019-12-17 11:30:00,154.89,154.91,154.78,154.8,22428.0,144.0359,144.0545,143.9336,143.9522,22428.0
2019-12-17 11:35:00,154.8,155.03,154.75,154.96,16283.0,143.9522,144.166,143.9057,144.101,16283.0
2019-12-17 11:40:00,155.0,155.12,154.99,155.08,7767.0,144.1382,144.2497,144.1289,144.2125,7767.0
2019-12-17 11:45:00,155.05,155.07,154.94,154.97,14078.0,144.1846,144.2032,144.0824,144.1103,14078.0
2019-12-17 11:50:00,154.97,155.09,154.91,155.02,16400.0,144.1103,144.2218,144.0545,144.1567,16400.0
2019-12-17 11:55:00,155.01,155.05,154.92,154.96,66871.0,144.1475,144.1846,144.0638,144.101,66871.0
2019-12-17 12:00:00,154.95,155.03,154.85,155.03,24467.0,144.0917,144.166,143.9987,144.166,24467.0
2019-12-17 12:05:00,155.01,155.11,155.0,155.02,8763.0,144.1475,144.2404,144.1382,144.1567,8763.0
2019-12-17 12:10:00,155.03,155.08,154.96,155.03,8648.0,144.166,144.2125,144.101,144.166,8648.0
2019-12-17 12:15:00,155.03,155.13,154.99,155.1,17668.0,144.166,144.259,144.1289,144.2311,17668.0
2019-12-17 12:20:00,155.08,155.2,155.02,155.12,8746.0,144.2125,144.3241,144.1567,144.2497,8746.0
2019-12-17 12:25:00,155.12,155.13,155.05,155.08,8631.0,144.2497,144.259,144.1846,144.2125,8631.0
2019-12-17 12:30:00,155.07,155.09,155.01,155.05,6839.0,144.2032,144.2218,144.1475,144.1846,6839.0
2019-12-17 12:35:00,155.04,155.12,155.01,155.12,17801.0,144.1753,144.2497,144.1475,144.2497,17801.0
2019-12-17 12:40:00,155.12,155.28,155.11,155.27,13167.0,144.2497,144.3985,144.2404,144.3892,13167.0
2019-12-17 12:45:00,155.3,155.55,155.3,155.41,38428.0,144.4171,144.6496,144.4171,144.5194,38428.0
2019-12-17 12:50:00,155.41,155.49,155.33,155.43,10051.0,144.5194,144.5938,144.445,144.538,10051.0
2019-12-17 12:55:00,155.44,155.64,155.44,155.58,7579.0,144.5473,144.7333,144.5473,144.6775,7579.0
2019-12-17 13:00:00,155.58,155.59,155.5,155.56,8211.0,144.6775,144.6868,144.6031,144.6589,8211.0
2019-12-17 13:05:00,155.57,155.6,155.34,155.35,18128.0,144.6682,144.6961,144.4543,144.4636,18128.0
2019-12-17 13:10:00,155.38,155.47,155.38,155.41,11648.0,144.4915,144.5752,144.4915,144.5194,11648.0
2019-12-17 13:15:00,155.43,155.5,155.41,155.47,15371.0,144.538,144.6031,144.5194,144.5752,15371.0
2019-12-17 13:20:00,155.44,155.46,155.36,155.44,9122.0,144.5473,144.5659,144.4729,144.5473,9122.0
2019-12-17 13:25:00,155.43,155.47,155.4,155.42,9120.0,144.538,144.5752,144.5101,144.5287,9120.0
2019-12-17 13:30:00,155.42,155.45,155.4,155.42,7400.0,144.5287,144.5566,144.5101,144.5287,7400.0
2019-12-17 13:35:00,155.42,155.49,155.41,155.44,12323.0,144.5287,144.5938,144.5194,144.5473,12323.0
2019-12-17 13:40:00,155.44,155.45,155.25,155.29,11754.0,144.5473,144.5566,144.3706,144.4078,11754.0
2019-12-17 13:45:00,155.27,155.37,155.25,155.29,20468.0,144.3892,144.4822,144.3706,144.4078,20468.0
2019-12-17 13:50:00,155.29,155.37,155.27,155.37,7063.0,144.4078,144.4822,144.3892,144.4822,7063.0
2019-12-17 13:55:00,155.35,155.42,155.29,155.41,7247.0,144.4636,144.5287,144.4078,144.5194,7247.0
2019-12-17 14:00:00,155.41,155.45,155.3,155.33,16043.0,144.5194,144.5566,144.4171,144.445,16043.0
2019-12-17 14:05:00,155.35,155.39,155.27,155.39,8843.0,144.4636,144.5008,144.3892,144.5008,8843.0
2019-12-17 14:10:00,155.38,155.49,155.38,155.46,6256.0,144.4915,144.5938,144.4915,144.5659,6256.0
2019-12-17 14:15:00,155.46,155.51,155.42,155.45,6615.0,144.5659,144.6124,144.5287,144.5566,6615.0
2019-12-17 14:20:00,155.44,155.49,155.4,155.43,6289.0,144.5473,144.5938,144.5101,144.538,6289.0
2019-12-17 14:25:00,155.41,155.46,155.35,155.41,7405.0,144.5194,144.5659,144.4636,144.5194,7405.0
2019-12-17 14:30:00,155.4,155.44,155.34,155.41,7227.0,144.5101,144.5473,144.4543,144.5194,7227.0
2019-12-17 14:35:00,155.42,155.43,155.26,155.32,10178.0,144.5287,144.538,144.3799,144.4357,10178.0
2019-12-17 14:40:00,155.31,155.35,155.27,155.32,11341.0,144.4264,144.4636,144.3892,144.4357,11341.0
2019-12-17 14:45:00,155.3,155.34,155.25,155.34,7052.0,144.4171,144.4543,144.3706,144.4543,7052.0
2019-12-17 14:50:00,155.33,155.35,155.24,155.29,15007.0,144.445,144.4636,144.3613,144.4078,15007.0
2019-12-17 14:55:00,155.29,155.4,155.29,155.36,30978.0,144.4078,144.5101,144.4078,144.4729,30978.0
2019-12-17 15:00:00,155.35,155.42,155.26,155.41,53157.0,144.4636,144.5287,144.3799,144.5194,53157.0
2019-12-17 15:05:00,155.41,155.42,155.32,155.39,35150.0,144.5194,144.5287,144.4357,144.5008,35150.0
2019-12-17 15:10:00,155.41,155.44,155.27,155.3,56188.0,144.5194,144.5473,144.3892,144.4171,56188.0
2019-12-17 15:15:00,155.31,155.41,155.28,155.38,18252.0,144.4264,144.5194,144.3985,144.4915,18252.0
2019-12-17 15:20:00,155.39,155.41,155.34,155.39,13567.0,144.5008,144.5194,144.4543,144.5008,13567.0
2019-12-17 15:25:00,155.39,155.47,155.38,155.42,12742.0,144.5008,144.5752,144.4915,144.5287,12742.0
2019-12-17 15:30:00,155.42,155.51,155.36,155.39,20774.0,144.5287,144.6124,144.4729,144.5008,20774.0
2019-12-17 15:35:00,155.39,155.47,155.35,155.43,18282.0,144.5008,144.5752,144.4636,144.538,18282.0
2019-12-17 15:40:00,155.42,155.42,155.15,155.16,16725.0,144.5287,144.5287,144.2776,144.2869,16725.0
2019-12-17 15:45:00,155.15,155.18,155.1,155.16,14101.0,144.2776,144.3055,144.2311,144.2869,14101.0
2019-12-17 15:50:00,155.17,155.26,155.13,155.25,30512.0,144.2962,144.3799,144.259,144.3706,30512.0
2019-12-17 15:55:00,155.25,155.27,155.13,155.13,112815.0,144.3706,144.3892,144.259,144.259,112815.0
2019-12-18 09:30:00,155.74,155.8,155.3,155.64,19856.0,144.8263,144.8821,144.4171,144.7333,19856.0
2019-12-18 09:35:00,155.64,155.64,155.28,155.43,4937.0,144.7333,144.7333,144.3985,144.538,4937.0
2019-12-18 09:40:00,155.42,155.45,154.97,155.02,10073.0,144.5287,144.5566,144.1103,144.1567,10073.0
2019-12-18 09:45:00,155.02,155.15,154.57,154.8,13715.0,144.1567,144.2776,143.7383,143.9522,13715.0
2019-12-18 09:50:00,154.8,155.13,154.79,155.0,14277.0,143.9522,144.259,143.9429,144.1382,14277.0
2019-12-18 09:55:00,155.0,155.18,154.94,155.01,59524.0,144.1382,144.3055,144.0824,144.1475,59524.0
2019-12-18 10:00:00,154.99,155.06,154.85,154.86,13758.0,144.1289,144.1939,143.9987,144.008,13758.0
2019-12-18 10:05:00,154.87,155.05,154.7,154.73,31433.0,144.0173,144.1846,143.8592,143.8871,31433.0
2019-12-18 10:10:00,154.75,154.98,154.74,154.91,57445.0,143.9057,144.1196,143.8964,144.0545,57445.0
2019-12-18 10:15:00,154.93,154.96,154.85,154.9,18989.0,144.0731,144.101,143.9987,144.0452,18989.0
2019-12-18 10:20:00,154.92,155.01,154.89,155.0,13018.0,144.0638,144.1475,144.0359,144.1382,13018.0
2019-12-18 10:25:00,155.0,155.0,154.83,154.85,15853.0,144.1382,144.1382,143.9801,143.9987,15853.0
2019-12-18 10:30:00,154.86,154.94,154.8,154.93,26910.0,144.008,144.0824,143.9522,144.0731,26910.0
2019-12-18 10:35:00,154.94,154.95,154.87,154.89,15009.0,144.0824,144.0917,144.0173,144.0359,15009.0
2019-12-18 10:40:00,154.91,154.96,154.84,154.9,14767.0,144.0545,144.101,143.9894,144.0452,14767.0
2019-12-18 10:45:00,154.88,155.0,154.88,154.96,11614.0,144.0266,144.1382,144.0266,144.101,11614.0
2019-12-18 10:50:00,154.97,155.01,154.92,154.94,17986.0,144.1103,144.1475,144.0638,144.0824,17986.0
2019-12-18 10:55:00,154.94,155.0,154.92,154.97,13843.0,144.0824,144.1382,144.0638,144.1103,13843.0
2019-12-18 11:00:00,154.97,154.99,154.84,154.96,23891.0,144.1103,144.1289,143.9894,144.101,23891.0
2019-12-18 11:05:00,154.96,154.96,154.86,154.9,19702.0,144.101,144.101,144.008,144.0452,19702.0
2019-12-18 11:10:00,154.9,155.08,154.86,155.05,29728.0,144.0452,144.2125,144.008,144.1846,29728.0
2019-12-18 11:15:00,155.04,155.14,155.0,155.12,10159.0,144.1753,144.2683,144.1382,144.2497,10159.0
2019-12-18 11:20:00,155.13,155.36,155.1,155.2,12861.0,144.259,144.4729,144.2311,144.3241,12861.0
2019-12-18 11:25:00,155.21,155.29,155.19,155.27,12782.0,144.3334,144.4078,144.3148,144.3892,12782.0
2019-12-18 11:30:00,155.26,155.36,155.26,155.31,9490.0,144.3799,144.4729,144.3799,144.4264,9490.0
2019-12-18 11:35:00,155.34,155.6,155.33,155.51,11610.0,144.4543,144.6961,144.445,144.6124,11610.0
2019-12-18 11:40:00,155.52,155.53,155.41,155.41,5715.0,144.6217,144.631,144.5194,144.5194,5715.0
2019-12-18 11:45:00,155.39,155.39,155.25,155.37,6922.0,144.5008,144.5008,144.3706,144.4822,6922.0
2019-12-18 11:50:00,155.37,155.37,155.14,155.24,5685.0,144.4822,144.4822,144.2683,144.3613,5685.0
2019-12-18 11:55:00,155.24,155.26,155.15,155.18,8622.0,144.3613,144.3799,144.2776,144.3055,8622.0
2019-12-18 12:00:00,155.19,155.2,155.08,155.13,6110.0,144.3148,144.3241,144.2125,144.259,6110.0
2019-12-18 12:05:00,155.14,155.16,155.09,155.1,4500.0,144.2683,144.2869,144.2218,144.2311,4500.0
2019-12-18 12:10:00,155.1,155.21,155.08,155.2,16264.0,144.2311,144.3334,144.2125,144.3241,16264.0
2019-12-18 12:15:00,155.2,155.2,155.1,155.11,6005.0,144.3241,144.3241,144.2311,144.2404,6005.0
2019-12-18 12:20:00,155.1,155.12,155.03,155.11,15529.0,144.2311,144.2497,144.166,144.2404,15529.0
2019-12-18 12:25:00,155.12,155.13,155.1,155.1,3406.0,144.2497,144.259,144.2311,144.2311,3406.0
2019-12-18 12:30:00,155.1,155.16,155.06,155.14,8705.0,144.2311,144.2869,144.1939,144.2683,8705.0
2019-12-18 12:35:00,155.15,155.16,155.11,155.16,8528.0,144.2776,144.2869,144.2404,144.2869,8528.0
2019-12-18 12:40:00,155.15,155.16,155.11,155.12,4006.0,144.2776,144.2869,144.2404,144.2497,4006.0
2019-12-18 12:45:00,155.13,155.14,155.09,155.13,5672.0,144.259,144.2683,144.2218,144.259,5672.0
2019-12-18 12:50:00,155.13,155.2,155.1,155.2,23366.0,144.259,144.3241,144.2311,144.3241,23366.0
2019-12-18 12:55:00,155.19,155.26,155.19,155.25,6647.0,144.3148,144.3799,144.3148,144.3706,6647.0
2019-12-18 13:00:00,155.25,155.28,155.19,155.26,7207.0,144.3706,144.3985,144.3148,144.3799,7207.0
2019-12-18 13:05:00,155.26,155.29,155.26,155.27,5732.0,144.3799,144.4078,144.3799,144.3892,5732.0
2019-12-18 13:10:00,155.28,155.28,155.14,155.15,4653.0,144.3985,144.3985,144.2683,144.2776,4653.0
2019-12-18 13:15:00,155.15,155.19,155.12,155.15,9237.0,144.2776,144.3148,144.2497,144.2776,9237.0
2019-12-18 13:20:00,155.14,155.15,155.1,155.1,6422.0,144.2683,144.2776,144.2311,144.2311,6422.0
2019-12-18 13:25:00,155.13,155.18,155.13,155.17,8531.0,144.259,144.3055,144.259,144.2962,8531.0
2019-12-18 13:30:00,155.18,155.18,155.13,155.14,6789.0,144.3055,144.3055,144.259,144.2683,6789.0
2019-12-18 13:35:00,155.13,155.27,155.13,155.26,8396.0,144.259,144.3892,144.259,144.3799,8396.0
2019-12-18 13:40:00,155.27,155.35,155.24,155.33,10921.0,144.3892,144.4636,144.3613,144.445,10921.0
2019-12-18 13:45:00,155.34,155.34,155.3,155.31,6559.0,144.4543,144.4543,144.4171,144.4264,6559.0
2019-12-18 13:50:00,155.3,155.43,155.28,155.41,12046.0,144.4171,144.538,144.3985,144.5194,12046.0
2019-12-18 13:55:00,155.41,155.45,155.39,155.43,7100.0,144.5194,144.5566,144.5008,144.538,7100.0
2019-12-18 14:00:00,155.43,155.43,155.36,155.41,11230.0,144.538,144.538,144.4729,144.5194,11230.0
2019-12-18 14:05:00,155.42,155.46,155.39,155.4,9628.0,144.5287,144.5659,144.5008,144.5101,9628.0
2019-12-18 14:10:00,155.42,155.48,155.39,155.46,10592.0,144.5287,144.5845,144.5008,144.5659,10592.0
2019-12-18 14:15:00,155.49,155.53,155.45,155.51,7072.0,144.5938,144.631,144.5566,144.6124,7072.0
2019-12-18 14:20:00,155.52,155.52,155.46,155.51,7126.0,144.6217,144.6217,144.5659,144.6124,7126.0
2019-12-18 14:25:00,155.52,155.63,155.52,155.63,8560.0,144.6217,144.724,144.6217,144.724,8560.0
2019-12-18 14:30:00,155.63,155.63,155.5,155.54,13022.0,144.724,144.724,144.6031,144.6403,13022.0
2019-12-18 14:35:00,155.56,155.59,155.52,155.52,5888.0,144.6589,144.6868,144.6217,144.6217,5888.0
2019-12-18 14:40:00,155.52,155.6,155.52,155.58,6875.0,144.6217,144.6961,144.6217,144.6775,6875.0
2019-12-18 14:45:00,155.6,155.62,155.49,155.53,8126.0,144.6961,144.7147,144.5938,144.631,8126.0
2019-12-18 14:50:00,155.55,155.61,155.53,155.55,10810.0,144.6496,144.7054,144.631,144.6496,10810.0
2019-12-18 14:55:00,155.52,155.56,155.51,155.54,7509.0,144.6217,144.6589,144.6124,144.6403,7509.0
2019-12-18 15:00:00,155.53,155.54,155.47,155.52,7526.0,144.631,144.6403,144.5752,144.6217,7526.0
2019-12-18 15:05:00,155.52,155.54,155.49,155.52,11303.0,144.6217,144.6403,144.5938,144.6217,11303.0
2019-12-18 15:10:00,155.52,155.52,155.43,155.45,6765.0,144.6217,144.6217,144.538,144.5566,6765.0
2019-12-18 15:15:00,155.43,155.43,155.37,155.37,6738.0,144.538,144.538,144.4822,144.4822,6738.0
2019-12-18 15:20:00,155.37,155.44,155.37,155.43,10910.0,144.4822,144.5473,144.4822,144.538,10910.0
2019-12-18 15:25:00,155.43,155.43,155.4,155.43,6237.0,144.538,144.538,144.5101,144.538,6237.0
2019-12-18 15:30:00,155.42,155.43,155.26,155.27,13058.0,144.5287,144.538,144.3799,144.3892,13058.0
2019-12-18 15:35:00,155.28,155.38,155.27,155.38,20605.0,144.3985,144.4915,144.3892,144.4915,20605.0
2019-12-18 15:40:00,155.38,155.46,155.37,155.43,7720.0,144.4915,144.5659,144.4822,144.538,7720.0
2019-12-18 15:45:00,155.41,155.41,155.32,155.4,13109.0,144.5194,144.5194,144.4357,144.5101,13109.0
2019-12-18 15:50:00,155.39,155.4,155.18,155.23,30381.0,144.5008,144.5101,144.3055,144.352,30381.0
2019-12-18 15:55:00,155.23,155.51,155.23,155.32,140328.0,144.352,144.6124,144.352,144.4357,140328.0
2019-12-19 09:30:00,155.46,155.51,154.95,155.23,38598.0,144.5659,144.6124,144.0917,144.352,38598.0
2019-12-19 09:35:00,155.21,155.51,154.97,155.5,16344.0,144.3334,144.6124,144.1103,144.6031,16344.0
2019-12-19 09:40:00,155.47,155.47,155.14,155.46,11296.0,144.5752,144.5752,144.2683,144.5659,11296.0
2019-12-19 09:45:00,155.43,155.66,155.42,155.52,15081.0,144.538,144.7519,144.5287,144.6217,15081.0
2019-12-19 09:50:00,155.5,155.61,155.35,155.57,11063.0,144.6031,144.7054,144.4636,144.6682,11063.0
2019-12-19 09:55:00,155.59,155.74,155.57,155.7,14955.0,144.6868,144.8263,144.6682,144.7891,14955.0
2019-12-19 10:00:00,155.72,155.78,155.47,155.47,25985.0,144.8077,144.8635,144.5752,144.5752,25985.0
2019-12-19 10:05:00,155.49,155.5,155.36,155.48,7753.0,144.5938,144.6031,144.4729,144.5845,7753.0
2019-12-19 10:10:00,155.47,155.55,155.45,155.52,20680.0,144.5752,144.6496,144.5566,144.6217,20680.0
2019-12-19 10:15:00,155.51,155.77,155.49,155.51,17970.0,144.6124,144.8542,144.5938,144.6124,17970.0
2019-12-19 10:20:00,155.55,155.58,155.47,155.54,11743.0,144.6496,144.6775,144.5752,144.6403,11743.0
2019-12-19 10:25:00,155.55,155.56,155.44,155.53,22527.0,144.6496,144.6589,144.5473,144.631,22527.0
2019-12-19 10:30:00,155.54,155.61,155.48,155.49,23944.0,144.6403,144.7054,144.5845,144.5938,23944.0
2019-12-19 10:35:00,155.5,155.74,155.49,155.73,11917.0,144.6031,144.8263,144.5938,144.817,11917.0
2019-12-19 10:40:00,155.8,155.98,155.8,155.95,17628.0,144.8821,145.0495,144.8821,145.0216,17628.0
2019-12-19 10:45:00,155.95,156.09,155.9,156.04,11891.0,145.0216,145.1518,144.9751,145.1053,11891.0
2019-12-19 10:50:00,156.06,156.18,155.81,155.81,11826.0,145.1239,145.2355,144.8914,144.8914,11826.0
2019-12-19 10:55:00,155.84,155.94,155.75,155.76,18361.0,144.9193,145.0123,144.8356,144.8449,18361.0
2019-12-19 11:00:00,155.79,155.82,155.66,155.71,16302.0,144.8728,144.9007,144.7519,144.7984,16302.0
2019-12-19 11:05:00,155.72,155.76,155.67,155.72,46589.0,144.8077,144.8449,144.7612,144.8077,46589.0
2019-12-19 11:10:00,155.75,155.86,155.72,155.85,35215.0,144.8356,144.9379,144.8077,144.9286,35215.0
2019-12-19 11:15:00,155.86,155.95,155.82,155.95,5350.0,144.9379,145.0216,144.9007,145.0216,5350.0
2019-12-19 11:20:00,155.96,156.11,155.95,155.99,16156.0,145.0309,145.1704,145.0216,145.0588,16156.0
2019-12-19 11:25:00,155.97,155.97,155.89,155.92,9588.0,145.0402,145.0402,144.9658,144.9937,9588.0
2019-12-19 11:30:00,155.93,156.06,155.91,156.04,12451.0,145.003,145.1239,144.9844,145.1053,12451.0
2019-12-19 11:35:00,156.04,156.05,155.93,156.0,13410.0,145.1053,145.1146,145.003,145.0681,13410.0
2019-12-19 11:40:00,156.01,156.05,155.96,156.02,10899.0,145.0774,145.1146,145.0309,145.0867,10899.0
2019-12-19 11:45:00,156.04,156.27,156.04,156.27,6253.0,145.1053,145.3192,145.1053,145.3192,6253.0
2019-12-19 11:50:00,156.29,156.3,156.11,156.16,12873.0,145.3378,145.3471,145.1704,145.2169,12873.0
2019-12-19 11:55:00,156.15,156.15,156.1,156.12,7130.0,145.2076,145.2076,145.1611,145.1797,7130.0
2019-12-19 12:00:00,156.12,156.18,156.01,156.16,5400.0,145.1797,145.2355,145.0774,145.2169,5400.0
2019-12-19 12:05:00,156.18,156.26,156.13,156.17,3690.0,145.2355,145.3099,145.189,145.2262,3690.0
2019-12-19 12:10:00,156.16,156.21,156.12,156.21,4907.0,145.2169,145.2634,145.1797,145.2634,4907.0
2019-12-19 12:15:00,156.23,156.28,156.23,156.28,4876.0,145.282,145.3285,145.282,145.3285,4876.0
2019-12-19 12:20:00,156.28,156.28,156.16,156.22,6933.0,145.3285,145.3285,145.2169,145.2727,6933.0
2019-12-19 12:25:00,156.22,156.26,156.19,156.22,6009.0,145.2727,145.3099,145.2448,145.2727,6009.0
2019-12-19 12:30:00,156.21,156.27,156.21,156.26,6782.0,145.2634,145.3192,145.2634,145.3099,6782.0
2019-12-19 12:35:00,156.26,156.33,156.26,156.3,7088.0,145.3099,145.3749,145.3099,145.3471,7088.0
2019-12-19 12:40:00,156.3,156.3,156.18,156.2,8194.0,145.3471,145.3471,145.2355,145.2541,8194.0
2019-12-19 12:45:00,156.21,156.28,156.21,156.28,4629.0,145.2634,145.3285,145.2634,145.3285,4629.0
2019-12-19 12:50:00,156.25,156.27,156.19,156.26,4496.0,145.3006,145.3192,145.2448,145.3099,4496.0
2019-12-19 12:55:00,156.27,156.33,156.26,156.32,10423.0,145.3192,145.3749,145.3099,145.3657,10423.0
2019-12-19 13:00:00,156.33,156.33,156.26,156.3,20136.0,145.3749,145.3749,145.3099,145.3471,20136.0
2019-12-19 13:05:00,156.31,156.36,156.31,156.31,5176.0,145.3564,145.4028,145.3564,145.3564,5176.0
2019-12-19 13:10:00,156.31,156.33,156.29,156.31,4397.0,145.3564,145.3749,145.3378,145.3564,4397.0
2019-12-19 13:15:00,156.31,156.39,156.3,156.37,5122.0,145.3564,145.4307,145.3471,145.4121,5122.0
2019-12-19 13:20:00,156.37,156.42,156.35,156.38,11092.0,145.4121,145.4586,145.3935,145.4214,11092.0
2019-12-19 13:25:00,156.38,156.42,156.37,156.42,5321.0,145.4214,145.4586,145.4121,145.4586,5321.0
2019-12-19 13:30:00,156.43,156.53,156.42,156.51,16438.0,145.4679,145.5609,145.4586,145.5423,16438.0
2019-12-19 13:35:00,156.51,156.66,156.48,156.64,13491.0,145.5423,145.6818,145.5144,145.6632,13491.0
2019-12-19 13:40:00,156.65,156.69,156.6,156.65,5648.0,145.6725,145.7097,145.626,145.6725,5648.0
2019-12-19 13:45:00,156.68,156.69,156.52,156.53,7593.0,145.7004,145.7097,145.5516,145.5609,7593.0
2019-12-19 13:50:00,156.51,156.56,156.48,156.55,11025.0,145.5423,145.5888,145.5144,145.5795,11025.0
2019-12-19 13:55:00,156.56,156.62,156.5,156.59,31815.0,145.5888,145.6446,145.533,145.6167,31815.0
2019-12-19 14:00:00,156.59,156.68,156.57,156.67,6700.0,145.6167,145.7004,145.5981,145.6911,6700.0
2019-12-19 14:05:00,156.68,156.78,156.68,156.78,5222.0,145.7004,145.7934,145.7004,145.7934,5222.0
2019-12-19 14:10:00,156.77,156.82,156.73,156.79,6959.0,145.7841,145.8306,145.7469,145.8027,6959.0
2019-12-19 14:15:00,156.79,156.8,156.76,156.8,3023.0,145.8027,145.812,145.7748,145.812,3023.0
2019-12-19 14:20:00,156.8,156.84,156.76,156.77,9237.0,145.812,145.8492,145.7748,145.7841,9237.0
2019-12-19 14:25:00,156.76,156.84,156.72,156.81,11853.0,145.7748,145.8492,145.7376,145.8213,11853.0
2019-12-19 14:30:00,156.82,156.82,156.79,156.8,6527.0,145.8306,145.8306,145.8027,145.812,6527.0
2019-12-19 14:35:00,156.81,156.91,156.81,156.89,5937.0,145.8213,145.9143,145.8213,145.8957,5937.0
2019-12-19 14:40:00,156.89,156.9,156.87,156.9,5064.0,145.8957,145.905,145.8771,145.905,5064.0
2019-12-19 14:45:00,156.9,156.95,156.88,156.89,14647.0,145.905,145.9515,145.8864,145.8957,14647.0
2019-12-19 14:50:00,156.9,156.92,156.84,156.84,6536.0,145.905,145.9236,145.8492,145.8492,6536.0
2019-12-19 14:55:00,156.84,156.93,156.83,156.92,7106.0,145.8492,145.9329,145.8399,145.9236,7106.0
2019-12-19 15:00:00,156.93,157.01,156.92,157.0,17522.0,145.9329,146.0073,145.9236,145.998,17522.0
2019-12-19 15:05:00,157.0,157.06,156.98,157.0,13066.0,145.998,146.0538,145.9794,145.998,13066.0
2019-12-19 15:10:00,157.0,157.06,156.99,157.0,12015.0,145.998,146.0538,145.9887,145.998,12015.0
2019-12-19 15:15:00,156.99,157.04,156.98,157.03,12013.0,145.9887,146.0352,145.9794,146.0259,12013.0
2019-12-19 15:20:00,157.04,157.11,157.03,157.11,12217.0,146.0352,146.1003,146.0259,146.1003,12217.0
2019-12-19 15:25:00,157.1,157.11,156.91,156.95,27684.0,146.091,146.1003,145.9143,145.9515,27684.0
2019-12-19 15:30:00,156.94,157.02,156.94,157.02,22514.0,145.9422,146.0166,145.9422,146.0166,22514.0
2019-12-19 15:35:00,157.02,157.02,156.81,156.91,22829.0,146.0166,146.0166,145.8213,145.9143,22829.0
2019-12-19 15:40:00,156.91,157.01,156.9,157.0,19111.0,145.9143,146.0073,145.905,145.998,19111.0
2019-12-19 15:45:00,156.99,156.99,156.84,156.85,33798.0,145.9887,145.9887,145.8492,145.8585,33798.0
2019-12-19 15:50:00,156.85,156.95,156.75,156.88,63614.0,145.8585,145.9515,145.7655,145.8864,63614.0
2019-12-19 15:55:00,156.88,157.05,156.83,156.96,120366.0,145.8864,146.0445,145.8399,145.9608,120366.0
2019-12-20 09:30:00,157.84,157.89,157.14,157.4,204267.0,146.7791,146.8256,146.1282,146.37,204267.0
2019-12-20 09:35:00,157.29,158.12,157.29,157.95,28498.0,146.2677,147.0395,146.2677,146.8814,28498.0
2019-12-20 09:40:00,157.89,158.01,157.69,157.72,7379.0,146.8256,146.9372,146.6396,146.6675,7379.0
2019-12-20 09:45:00,157.71,157.9,157.71,157.8,50827.0,146.6582,146.8349,146.6582,146.7419,50827.0
2019-12-20 09:50:00,157.81,157.82,157.58,157.58,20197.0,146.7512,146.7605,146.5374,146.5374,20197.0
2019-12-20 09:55:00,157.57,157.7,157.45,157.64,18410.0,146.5281,146.6489,146.4165,146.5931,18410.0
2019-12-20 10:00:00,157.66,157.72,157.56,157.58,15225.0,146.6117,146.6675,146.5188,146.5374,15225.0
2019-12-20 10:05:00,157.57,157.64,157.47,157.64,12867.0,146.5281,146.5931,146.4351,146.5931,12867.0
2019-12-20 10:10:00,157.63,157.63,157.51,157.59,5791.0,146.5839,146.5839,146.4723,146.5467,5791.0
2019-12-20 10:15:00,157.65,157.76,157.57,157.69,5940.0,146.6024,146.7047,146.5281,146.6396,5940.0
2019-12-20 10:20:00,157.66,157.66,157.55,157.62,6458.0,146.6117,146.6117,146.5095,146.5746,6458.0
2019-12-20 10:25:00,157.6,157.6,157.51,157.55,6013.0,146.556,146.556,146.4723,146.5095,6013.0
2019-12-20 10:30:00,157.59,157.72,157.55,157.64,7278.0,146.5467,146.6675,146.5095,146.5931,7278.0
2019-12-20 10:35:00,157.65,157.65,157.52,157.52,4327.0,146.6024,146.6024,146.4816,146.4816,4327.0
2019-12-20 10:40:00,157.5,157.51,157.25,157.31,8808.0,146.463,146.4723,146.2305,146.2863,8808.0
2019-12-20 10:45:00,157.34,157.41,157.3,157.41,4993.0,146.3142,146.3793,146.277,146.3793,4993.0
2019-12-20 10:50:00,157.38,157.55,157.33,157.54,6744.0,146.3514,146.5095,146.3049,146.5002,6744.0
2019-12-20 10:55:00,157.54,157.65,157.46,157.56,5891.0,146.5002,146.6024,146.4258,146.5188,5891.0
2019-12-20 11:00:00,157.57,157.58,157.41,157.49,4006.0,146.5281,146.5374,146.3793,146.4537,4006.0
2019-12-20 11:05:00,157.45,157.5,157.41,157.5,2706.0,146.4165,146.463,146.3793,146.463,2706.0
2019-12-20 11:10:00,157.51,157.52,157.33,157.34,33291.0,146.4723,146.4816,146.3049,146.3142,33291.0
2019-12-20 11:15:00,157.34,157.41,157.25,157.36,13736.0,146.3142,146.3793,146.2305,146.3328,13736.0
2019-12-20 11:20:00,157.33,157.34,157.05,157.21,23231.0,146.3049,146.3142,146.0445,146.1933,23231.0
2019-12-20 11:25:00,157.19,157.19,156.96,156.96,30224.0,146.1747,146.1747,145.9608,145.9608,30224.0
2019-12-20 11:30:00,157.01,157.07,156.98,157.07,8495.0,146.0073,146.0631,145.9794,146.0631,8495.0
2019-12-20 11:35:00,157.05,157.05,156.92,157.01,7152.0,146.0445,146.0445,145.9236,146.0073,7152.0
2019-12-20 11:40:00,157.0,157.04,156.86,156.92,10315.0,145.998,146.0352,145.8678,145.9236,10315.0
2019-12-20 11:45:00,156.92,156.96,156.87,156.94,22809.0,145.9236,145.9608,145.8771,145.9422,22809.0
2019-12-20 11:50:00,156.91,156.91,156.71,156.71,6540.0,145.9143,145.9143,145.7283,145.7283,6540.0
2019-12-20 11:55:00,156.74,156.79,156.69,156.7,8920.0,145.7562,145.8027,145.7097,145.719,8920.0
2019-12-20 12:00:00,156.68,156.71,156.63,156.7,12960.0,145.7004,145.7283,145.6539,145.719,12960.0
2019-12-20 12:05:00,156.7,156.71,156.49,156.71,25038.0,145.719,145.7283,145.5237,145.7283,25038.0
2019-12-20 12:10:00,156.71,156.79,156.45,156.52,25566.0,145.7283,145.8027,145.4865,145.5516,25566.0
2019-12-20 12:15:00,156.52,156.73,156.51,156.67,17815.0,145.5516,145.7469,145.5423,145.6911,17815.0
2019-12-20 12:20:00,156.7,156.88,156.69,156.82,24464.0,145.719,145.8864,145.7097,145.8306,24464.0
2019-12-20 12:25:00,156.84,156.87,156.53,156.65,51168.0,145.8492,145.8771,145.5609,145.6725,51168.0
2019-12-20 12:30:00,156.67,156.73,156.58,156.61,10003.0,145.6911,145.7469,145.6074,145.6353,10003.0
2019-12-20 12:35:00,156.6,156.82,156.6,156.72,6027.0,145.626,145.8306,145.626,145.7376,6027.0
2019-12-20 12:40:00,156.67,156.9,156.66,156.84,10529.0,145.6911,145.905,145.6818,145.8492,10529.0
2019-12-20 12:45:00,156.87,156.88,156.78,156.86,19034.0,145.8771,145.8864,145.7934,145.8678,19034.0
2019-12-20 12:50:00,156.85,157.03,156.85,157.03,8832.0,145.8585,146.0259,145.8585,146.0259,8832.0
2019-12-20 12:55:00,157.03,157.03,156.98,157.01,3485.0,146.0259,146.0259,145.9794,146.0073,3485.0
2019-12-20 13:00:00,157.03,157.06,156.91,156.91,8629.0,146.0259,146.0538,145.9143,145.9143,8629.0
2019-12-20 13:05:00,156.89,156.98,156.89,156.96,7168.0,145.8957,145.9794,145.8957,145.9608,7168.0
2019-12-20 13:10:00,156.94,157.05,156.94,157.01,7679.0,145.9422,146.0445,145.9422,146.0073,7679.0
2019-12-20 13:15:00,157.02,157.04,156.98,157.01,4130.0,146.0166,146.0352,145.9794,146.0073,4130.0
2019-12-20 13:20:00,156.99,157.08,156.96,157.08,4937.0,145.9887,146.0724,145.9608,146.0724,4937.0
2019-12-20 13:25:00,157.06,157.13,157.04,157.13,6971.0,146.0538,146.1189,146.0352,146.1189,6971.0
2019-12-20 13:30:00,157.12,157.22,157.11,157.19,10683.0,146.1096,146.2026,146.1003,146.1747,10683.0
2019-12-20 13:35:00,157.19,157.26,157.18,157.21,3753.0,146.1747,146.2398,146.1654,146.1933,3753.0
2019-12-20 13:40:00,157.21,157.23,157.17,157.17,7915.0,146.1933,146.2119,146.1561,146.1561,7915.0
2019-12-20 13:45:00,157.18,157.18,157.15,157.16,3616.0,146.1654,146.1654,146.1375,146.1468,3616.0
2019-12-20 13:50:00,157.17,157.19,157.03,157.05,13858.0,146.1561,146.1747,146.0259,146.0445,13858.0
2019-12-20 13:55:00,157.03,157.09,156.98,157.08,3711.0,146.0259,146.0817,145.9794,146.0724,3711.0
2019-12-20 14:00:00,157.06,157.13,157.05,157.11,8851.0,146.0538,146.1189,146.0445,146.1003,8851.0
2019-12-20 14:05:00,157.09,157.14,157.07,157.1,6333.0,146.0817,146.1282,146.0631,146.091,6333.0
2019-12-20 14:10:00,157.09,157.14,157.08,157.12,5517.0,146.0817,146.1282,146.0724,146.1096,5517.0
2019-12-20 14:15:00,157.11,157.12,157.07,157.11,8990.0,146.1003,146.1096,146.0631,146.1003,8990.0
2019-12-20 14:20:00,157.12,157.12,157.09,157.1,5280.0,146.1096,146.1096,146.0817,146.091,5280.0
2019-12-20 14:25:00,157.1,157.16,157.09,157.13,5927.0,146.091,146.1468,146.0817,146.1189,5927.0
2019-12-20 14:30:00,157.15,157.16,157.07,157.11,5911.0,146.1375,146.1468,146.0631,146.1003,5911.0
2019-12-20 14:35:00,157.11,157.11,156.99,157.0,14082.0,146.1003,146.1003,145.9887,145.998,14082.0
2019-12-20 14:40:00,157.0,157.03,156.94,157.02,13453.0,145.998,146.0259,145.9422,146.0166,13453.0
2019-12-20 14:45:00,157.02,157.06,156.99,157.06,2608.0,146.0166,146.0538,145.9887,146.0538,2608.0
2019-12-20 14:50:00,157.05,157.15,157.04,157.07,4928.0,146.0445,146.1375,146.0352,146.0631,4928.0
2019-12-20 14:55:00,157.04,157.05,156.99,157.02,2639.0,146.0352,146.0445,145.9887,146.0166,2639.0
2019-12-20 15:00:00,157.02,157.04,156.96,157.0,7558.0,146.0166,146.0352,145.9608,145.998,7558.0
2019-12-20 15:05:00,157.01,157.04,157.0,157.02,3239.0,146.0073,146.0352,145.998,146.0166,3239.0
2019-12-20 15:10:00,157.01,157.06,157.0,157.02,4096.0,146.0073,146.0538,145.998,146.0166,4096.0
2019-12-20 15:15:00,157.02,157.03,156.93,156.99,34323.0,146.0166,146.0259,145.9329,145.9887,34323.0
2019-12-20 15:20:00,157.0,157.01,156.94,157.01,13302.0,145.998,146.0073,145.9422,146.0073,13302.0
2019-12-20 15:25:00,157.0,157.01,156.96,157.0,7306.0,145.998,146.0073,145.9608,145.998,7306.0
2019-12-20 15:30:00,157.01,157.04,156.97,156.98,11090.0,146.0073,146.0352,145.9701,145.9794,11090.0
2019-12-20 15:35:00,156.97,157.02,156.95,157.02,15143.0,145.9701,146.0166,145.9515,146.0166,15143.0
2019-12-20 15:40:00,157.01,157.02,156.84,156.92,17124.0,146.0073,146.0166,145.8492,145.9236,17124.0
2019-12-20 15:45:00,156.92,157.01,156.91,157.0,12304.0,145.9236,146.0073,145.9143,145.998,12304.0
2019-12-20 15:50:00,157.0,157.0,156.62,156.76,42296.0,145.998,145.998,145.6446,145.7748,42296.0
2019-12-20 15:55:00,156.76,156.79,156.7,156.74,81741.0,145.7748,145.8027,145.719,145.7562,81741.0
2019-12-23 09:30:00,157.03,157.16,156.41,156.69,19578.0,146.0259,146.1468,145.4493,145.7097,19578.0
2019-12-23 09:35:00,156.83,156.83,156.19,156.29,18661.0,145.8399,145.8399,145.2448,145.3378,18661.0
2019-12-23 09:40:00,156.29,156.34,155.9,155.93,12946.0,145.3378,145.3842,144.9751,145.003,12946.0
2019-12-23 09:45:00,155.82,156.07,155.82,156.0,17686.0,144.9007,145.1332,144.9007,145.0681,17686.0
2019-12-23 09:50:00,155.99,156.09,155.78,155.78,35355.0,145.0588,145.1518,144.8635,144.8635,35355.0
2019-12-23 09:55:00,155.71,156.01,155.67,155.98,5581.0,144.7984,145.0774,144.7612,145.0495,5581.0
2019-12-23 10:00:00,155.93,156.01,155.69,155.69,18360.0,145.003,145.0774,144.7798,144.7798,18360.0
2019-12-23 10:05:00,155.66,155.72,155.55,155.55,4747.0,144.7519,144.8077,144.6496,144.6496,4747.0
2019-12-23 10:10:00,155.57,155.64,155.32,155.59,18135.0,144.6682,144.7333,144.4357,144.6868,18135.0
2019-12-23 10:15:00,155.59,155.81,155.55,155.75,16510.0,144.6868,144.8914,144.6496,144.8356,16510.0
2019-12-23 10:20:00,155.8,155.86,155.68,155.79,10218.0,144.8821,144.9379,144.7705,144.8728,10218.0
2019-12-23 10:25:00,155.78,155.86,155.67,155.78,16536.0,144.8635,144.9379,144.7612,144.8635,16536.0
2019-12-23 10:30:00,155.74,155.76,155.59,155.76,5810.0,144.8263,144.8449,144.6868,144.8449,5810.0
2019-12-23 10:35:00,155.74,155.85,155.72,155.84,9994.0,144.8263,144.9286,144.8077,144.9193,9994.0
2019-12-23 10:40:00,155.83,155.83,155.7,155.75,7526.0,144.91,144.91,144.7891,144.8356,7526.0
2019-12-23 10:45:00,155.72,155.76,155.62,155.62,13329.0,144.8077,144.8449,144.7147,144.7147,13329.0
2019-12-23 10:50:00,155.64,155.77,155.64,155.73,7831.0,144.7333,144.8542,144.7333,144.817,7831.0
2019-12-23 10:55:00,155.73,156.02,155.73,155.93,5166.0,144.817,145.0867,144.817,145.003,5166.0
2019-12-23 11:00:00,155.9,155.98,155.88,155.97,6835.0,144.9751,145.0495,144.9565,145.0402,6835.0
2019-12-23 11:05:00,155.99,156.02,155.89,155.96,15890.0,145.0588,145.0867,144.9658,145.0309,15890.0
2019-12-23 11:10:00,155.94,156.02,155.91,155.96,19295.0,145.0123,145.0867,144.9844,145.0309,19295.0
2019-12-23 11:15:00,155.93,155.97,155.87,155.97,3305.0,145.003,145.0402,144.9472,145.0402,3305.0
2019-12-23 11:20:00,155.99,156.1,155.98,156.07,4610.0,145.0588,145.1611,145.0495,145.1332,4610.0
2019-12-23 11:25:00,156.09,156.12,156.07,156.09,1800.0,145.1518,145.1797,145.1332,145.1518,1800.0
2019-12-23 11:30:00,156.08,156.24,156.08,156.21,2874.0,145.1425,145.2913,145.1425,145.2634,2874.0
2019-12-23 11:35:00,156.18,156.18,156.09,156.09,3407.0,145.2355,145.2355,145.1518,145.1518,3407.0
2019-12-23 11:40:00,156.14,156.14,156.05,156.09,3502.0,145.1983,145.1983,145.1146,145.1518,3502.0
2019-12-23 11:45:00,156.09,156.1,155.99,156.02,3357.0,145.1518,145.1611,145.0588,145.0867,3357.0
2019-12-23 11:50:00,155.98,156.03,155.93,156.03,4220.0,145.0495,145.096,145.003,145.096,4220.0
2019-12-23 11:55:00,156.03,156.04,155.97,156.0,3135.0,145.096,145.1053,145.0402,145.0681,3135.0
2019-12-23 12:00:00,156.02,156.06,156.01,156.02,2285.0,145.0867,145.1239,145.0774,145.0867,2285.0
2019-12-23 12:05:00,156.01,156.04,155.93,156.01,9300.0,145.0774,145.1053,145.003,145.0774,9300.0
2019-12-23 12:10:00,155.99,156.05,155.98,156.03,3900.0,145.0588,145.1146,145.0495,145.096,3900.0
2019-12-23 12:15:00,155.99,156.04,155.96,156.02,2300.0,145.0588,145.1053,145.0309,145.0867,2300.0
2019-12-23 12:20:00,155.99,156.0,155.95,155.99,3204.0,145.0588,145.0681,145.0216,145.0588,3204.0
2019-12-23 12:25:00,155.99,156.03,155.95,155.95,3235.0,145.0588,145.096,145.0216,145.0216,3235.0
2019-12-23 12:30:00,155.99,156.01,155.94,156.0,6202.0,145.0588,145.0774,145.0123,145.0681,6202.0
2019-12-23 12:35:00,156.0,156.01,155.93,155.93,5794.0,145.0681,145.0774,145.003,145.003,5794.0
2019-12-23 12:40:00,155.9,155.96,155.89,155.92,1967.0,144.9751,145.0309,144.9658,144.9937,1967.0
2019-12-23 12:45:00,155.93,155.97,155.91,155.96,2320.0,145.003,145.0402,144.9844,145.0309,2320.0
2019-12-23 12:50:00,155.95,155.97,155.9,155.9,2017.0,145.0216,145.0402,144.9751,144.9751,2017.0
2019-12-23 12:55:00,155.89,155.96,155.88,155.92,3587.0,144.9658,145.0309,144.9565,144.9937,3587.0
2019-12-23 13:00:00,155.96,155.99,155.96,155.96,2424.0,145.0309,145.0588,145.0309,145.0309,2424.0
2019-12-23 13:05:00,155.97,156.0,155.93,155.93,6291.0,145.0402,145.0681,145.003,145.003,6291.0
2019-12-23 13:10:00,155.94,156.05,155.93,155.95,7980.0,145.0123,145.1146,145.003,145.0216,7980.0
2019-12-23 13:15:00,155.94,155.96,155.9,155.91,3127.0,145.0123,145.0309,144.9751,144.9844,3127.0
2019-12-23 13:20:00,155.91,156.04,155.9,155.92,3970.0,144.9844,145.1053,144.9751,144.9937,3970.0
2019-12-23 13:25:00,155.9,156.02,155.88,155.99,3161.0,144.9751,145.0867,144.9565,145.0588,3161.0
2019-12-23 13:30:00,156.01,156.01,155.95,155.95,3420.0,145.0774,145.0774,145.0216,145.0216,3420.0
2019-12-23 13:35:00,155.96,155.98,155.81,155.82,5283.0,145.0309,145.0495,144.8914,144.9007,5283.0
2019-12-23 13:40:00,155.81,155.82,155.69,155.77,4166.0,144.8914,144.9007,144.7798,144.8542,4166.0
2019-12-23 13:45:00,155.79,155.82,155.7,155.77,4131.0,144.8728,144.9007,144.7891,144.8542,4131.0
2019-12-23 13:50:00,155.76,155.8,155.69,155.73,4510.0,144.8449,144.8821,144.7798,144.817,4510.0
2019-12-23 13:55:00,155.73,155.76,155.7,155.7,2021.0,144.817,144.8449,144.7891,144.7891,2021.0
2019-12-23 14:00:00,155.72,155.74,155.63,155.63,2013.0,144.8077,144.8263,144.724,144.724,2013.0
2019-12-23 14:05:00,155.58,155.59,155.41,155.42,4120.0,144.6775,144.6868,144.5194,144.5287,4120.0
2019-12-23 14:10:00,155.43,155.43,155.36,155.38,2942.0,144.538,144.538,144.4729,144.4915,2942.0
2019-12-23 14:15:00,155.39,155.4,155.23,155.25,2336.0,144.5008,144.5101,144.352,144.3706,2336.0
2019-12-23 14:20:00,155.29,155.29,155.14,155.16,7832.0,144.4078,144.4078,144.2683,144.2869,7832.0
2019-12-23 14:25:00,155.15,155.16,155.12,155.16,3500.0,144.2776,144.2869,144.2497,144.2869,3500.0
2019-12-23 14:30:00,155.15,155.17,155.08,155.09,6946.0,144.2776,144.2962,144.2125,144.2218,6946.0
2019-12-23 14:35:00,155.07,155.09,155.0,155.06,5102.0,144.2032,144.2218,144.1382,144.1939,5102.0
2019-12-23 14:40:00,155.05,155.13,155.04,155.13,6800.0,144.1846,144.259,144.1753,144.259,6800.0
2019-12-23 14:45:00,155.17,155.32,155.16,155.28,11328.0,144.2962,144.4357,144.2869,144.3985,11328.0
2019-12-23 14:50:00,155.28,155.31,155.22,155.29,3794.0,144.3985,144.4264,144.3427,144.4078,3794.0
2019-12-23 14:55:00,155.29,155.41,155.25,155.41,4760.0,144.4078,144.5194,144.3706,144.5194,4760.0
2019-12-23 15:00:00,155.41,155.46,155.38,155.4,7605.0,144.5194,144.5659,144.4915,144.5101,7605.0
2019-12-23 15:05:00,155.4,155.45,155.36,155.44,3793.0,144.5101,144.5566,144.4729,144.5473,3793.0
2019-12-23 15:10:00,155.44,155.44,155.35,155.35,6335.0,144.5473,144.5473,144.4636,144.4636,6335.0
2019-12-23 15:15:00,155.37,155.37,155.29,155.31,5864.0,144.4822,144.4822,144.4078,144.4264,5864.0
2019-12-23 15:20:00,155.3,155.34,155.23,155.23,5451.0,144.4171,144.4543,144.352,144.352,5451.0
2019-12-23 15:25:00,155.24,155.29,155.24,155.29,5828.0,144.3613,144.4078,144.3613,144.4078,5828.0
2019-12-23 15:30:00,155.3,155.32,155.21,155.21,6101.0,144.4171,144.4357,144.3334,144.3334,6101.0
2019-12-23 15:35:00,155.22,155.24,155.14,155.17,7563.0,144.3427,144.3613,144.2683,144.2962,7563.0
2019-12-23 15:40:00,155.15,155.17,155.11,155.12,6584.0,144.2776,144.2962,144.2404,144.2497,6584.0
2019-12-23 15:45:00,155.11,155.17,155.03,155.12,19567.0,144.2404,144.2962,144.166,144.2497,19567.0
2019-12-23 15:50:00,155.12,155.18,155.1,155.14,22081.0,144.2497,144.3055,144.2311,144.2683,22081.0
2019-12-23 15:55:00,155.15,155.19,155.08,155.16,65273.0,144.2776,144.3148,144.2125,144.2869,65273.0
2019-12-24 09:30:00,155.79,155.82,155.25,155.81,11319.0,144.8728,144.9007,144.3706,144.8914,11319.0
2019-12-24 09:35:00,155.84,155.88,155.5,155.73,4261.0,144.9193,144.9565,144.6031,144.817,4261.0
2019-12-24 09:40:00,155.62,155.78,155.61,155.61,4656.0,144.7147,144.8635,144.7054,144.7054,4656.0
2019-12-24 09:45:00,155.67,155.96,155.6,155.81,12790.0,144.7612,145.0309,144.6961,144.8914,12790.0
2019-12-24 09:50:00,155.88,155.88,155.65,155.75,8390.0,144.9565,144.9565,144.7426,144.8356,8390.0
2019-12-24 09:55:00,155.72,155.96,155.7,155.96,2520.0,144.8077,145.0309,144.7891,145.0309,2520.0
2019-12-24 10:00:00,155.98,156.21,155.91,156.12,7626.0,145.0495,145.2634,144.9844,145.1797,7626.0
2019-12-24 10:05:00,156.11,156.41,156.08,156.28,8101.0,145.1704,145.4493,145.1425,145.3285,8101.0
2019-12-24 10:10:00,156.28,156.33,156.25,156.28,4179.0,145.3285,145.3749,145.3006,145.3285,4179.0
2019-12-24 10:15:00,156.28,156.44,156.23,156.44,5164.0,145.3285,145.4772,145.282,145.4772,5164.0
2019-12-24 10:20:00,156.45,156.5,156.35,156.42,5442.0,145.4865,145.533,145.3935,145.4586,5442.0
2019-12-24 10:25:00,156.42,156.43,156.37,156.41,3689.0,145.4586,145.4679,145.4121,145.4493,3689.0
2019-12-24 10:30:00,156.38,156.4,156.23,156.27,5383.0,145.4214,145.44,145.282,145.3192,5383.0
2019-12-24 10:35:00,156.28,156.4,156.28,156.31,7077.0,145.3285,145.44,145.3285,145.3564,7077.0
2019-12-24 10:40:00,156.33,156.42,156.33,156.39,5994.0,145.3749,145.4586,145.3749,145.4307,5994.0
2019-12-24 10:45:00,156.35,156.35,156.09,156.12,4596.0,145.3935,145.3935,145.1518,145.1797,4596.0
2019-12-24 10:50:00,156.13,156.16,155.94,156.15,7841.0,145.189,145.2169,145.0123,145.2076,7841.0
2019-12-24 10:55:00,156.15,156.15,155.99,156.02,5231.0,145.2076,145.2076,145.0588,145.0867,5231.0
2019-12-24 11:00:00,156.0,156.11,156.0,156.05,5366.0,145.0681,145.1704,145.0681,145.1146,5366.0
2019-12-24 11:05:00,156.04,156.08,156.0,156.08,2986.0,145.1053,145.1425,145.0681,145.1425,2986.0
2019-12-24 11:10:00,156.11,156.22,156.05,156.15,4570.0,145.1704,145.2727,145.1146,145.2076,4570.0
2019-12-24 11:15:00,156.12,156.2,156.09,156.14,4775.0,145.1797,145.2541,145.1518,145.1983,4775.0
2019-12-24 11:20:00,156.16,156.2,156.11,156.13,3400.0,145.2169,145.2541,145.1704,145.189,3400.0
2019-12-24 11:25:00,156.09,156.19,156.04,156.19,5935.0,145.1518,145.2448,145.1053,145.2448,5935.0
2019-12-24 11:30:00,156.23,156.29,156.18,156.25,5777.0,145.282,145.3378,145.2355,145.3006,5777.0
2019-12-24 11:35:00,156.25,156.3,156.25,156.3,2526.0,145.3006,145.3471,145.3006,145.3471,2526.0
2019-12-24 11:40:00,156.3,156.42,156.27,156.42,5167.0,145.3471,145.4586,145.3192,145.4586,5167.0
2019-12-24 11:45:00,156.44,156.45,156.39,156.43,3473.0,145.4772,145.4865,145.4307,145.4679,3473.0
2019-12-24 11:50:00,156.44,156.44,156.33,156.39,3807.0,145.4772,145.4772,145.3749,145.4307,3807.0
2019-12-24 11:55:00,156.39,156.55,156.39,156.54,3749.0,145.4307,145.5795,145.4307,145.5702,3749.0
2019-12-24 12:00:00,156.57,156.59,156.55,156.57,2487.0,145.5981,145.6167,145.5795,145.5981,2487.0
2019-12-24 12:05:00,156.56,156.6,156.45,156.46,4484.0,145.5888,145.626,145.4865,145.4958,4484.0
2019-12-24 12:10:00,156.47,156.57,156.46,156.51,6314.0,145.5051,145.5981,145.4958,145.5423,6314.0
2019-12-24 12:15:00,156.49,156.57,156.46,156.51,5657.0,145.5237,145.5981,145.4958,145.5423,5657.0
2019-12-24 12:20:00,156.51,156.51,156.47,156.47,2607.0,145.5423,145.5423,145.5051,145.5051,2607.0
2019-12-24 12:25:00,156.47,156.49,156.31,156.31,5965.0,145.5051,145.5237,145.3564,145.3564,5965.0
2019-12-24 12:30:00,156.29,156.29,156.21,156.27,38645.0,145.3378,145.3378,145.2634,145.3192,38645.0
2019-12-24 12:35:00,156.26,156.27,156.13,156.18,16303.0,145.3099,145.3192,145.189,145.2355,16303.0
2019-12-24 12:40:00,156.19,156.27,156.15,156.26,18090.0,145.2448,145.3192,145.2076,145.3099,18090.0
2019-12-24 12:45:00,156.24,156.28,156.23,156.28,12733.0,145.2913,145.3285,145.282,145.3285,12733.0
2019-12-24 12:50:00,156.27,156.28,156.19,156.25,23380.0,145.3192,145.3285,145.2448,145.3006,23380.0
2019-12-24 12:55:00,156.25,156.29,156.24,156.25,23029.0,145.3006,145.3378,145.2913,145.3006,23029.0
2019-12-26 09:30:00,156.22,156.22,155.92,156.0,11738.0,145.2727,145.2727,144.9937,145.0681,11738.0
2019-12-26 09:35:00,156.03,156.04,155.38,155.38,4125.0,145.096,145.1053,144.4915,144.4915,4125.0
2019-12-26 09:40:00,155.5,155.5,155.27,155.32,6847.0,144.6031,144.6031,144.3892,144.4357,6847.0
2019-12-26 09:45:00,155.3,155.35,155.2,155.28,5812.0,144.4171,144.4636,144.3241,144.3985,5812.0
2019-12-26 09:50:00,155.21,155.3,155.04,155.04,7108.0,144.3334,144.4171,144.1753,144.1753,7108.0
2019-12-26 09:55:00,155.04,155.13,154.92,155.12,12414.0,144.1753,144.259,144.0638,144.2497,12414.0
2019-12-26 10:00:00,155.24,155.24,154.83,154.89,29993.0,144.3613,144.3613,143.9801,144.0359,29993.0
2019-12-26 10:05:00,154.89,154.95,154.88,154.91,19542.0,144.0359,144.0917,144.0266,144.0545,19542.0
2019-12-26 10:10:00,154.95,155.18,154.95,155.16,3015.0,144.0917,144.3055,144.0917,144.2869,3015.0
2019-12-26 10:15:00,155.1,155.12,155.03,155.03,3168.0,144.2311,144.2497,144.166,144.166,3168.0
2019-12-26 10:20:00,155.03,155.05,154.81,154.84,5444.0,144.166,144.1846,143.9615,143.9894,5444.0
2019-12-26 10:25:00,154.84,155.02,154.78,154.96,11544.0,143.9894,144.1567,143.9336,144.101,11544.0
2019-12-26 10:30:00,154.97,154.99,154.9,154.98,6454.0,144.1103,144.1289,144.0452,144.1196,6454.0
2019-12-26 10:35:00,154.95,154.96,154.78,154.78,5930.0,144.0917,144.101,143.9336,143.9336,5930.0
2019-12-26 10:40:00,154.78,154.81,154.59,154.62,14011.0,143.9336,143.9615,143.7569,143.7848,14011.0
2019-12-26 10:45:00,154.64,154.75,154.63,154.74,6080.0,143.8034,143.9057,143.7941,143.8964,6080.0
2019-12-26 10:50:00,154.72,154.85,154.72,154.85,8007.0,143.8778,143.9987,143.8778,143.9987,8007.0
2019-12-26 10:55:00,154.89,154.98,154.78,154.78,2600.0,144.0359,144.1196,143.9336,143.9336,2600.0
2019-12-26 11:00:00,154.8,154.81,154.71,154.71,9530.0,143.9522,143.9615,143.8685,143.8685,9530.0
2019-12-26 11:05:00,154.74,154.8,154.7,154.79,7148.0,143.8964,143.9522,143.8592,143.9429,7148.0
2019-12-26 11:10:00,154.78,154.8,154.62,154.66,5463.0,143.9336,143.9522,143.7848,143.822,5463.0
2019-12-26 11:15:00,154.64,154.66,154.44,154.5,16296.0,143.8034,143.822,143.6174,143.6732,16296.0
2019-12-26 11:20:00,154.5,154.56,154.48,154.53,6654.0,143.6732,143.729,143.6546,143.7011,6654.0
2019-12-26 11:25:00,154.53,154.56,154.48,154.54,6671.0,143.7011,143.729,143.6546,143.7104,6671.0
2019-12-26 11:30:00,154.54,154.54,154.25,154.25,7103.0,143.7104,143.7104,143.4407,143.4407,7103.0
2019-12-26 11:35:00,154.24,154.53,154.2,154.53,3049.0,143.4314,143.7011,143.3942,143.7011,3049.0
2019-12-26 11:40:00,154.55,154.63,154.52,154.59,10199.0,143.7197,143.7941,143.6918,143.7569,10199.0
2019-12-26 11:45:00,154.58,154.66,154.58,154.62,3434.0,143.7476,143.822,143.7476,143.7848,3434.0
2019-12-26 11:50:00,154.62,154.76,154.61,154.72,6141.0,143.7848,143.915,143.7755,143.8778,6141.0
2019-12-26 11:55:00,154.72,154.81,154.69,154.79,6464.0,143.8778,143.9615,143.8499,143.9429,6464.0
2019-12-26 12:00:00,154.79,154.82,154.71,154.71,6580.0,143.9429,143.9708,143.8685,143.8685,6580.0
2019-12-26 12:05:00,154.69,154.71,154.65,154.66,2961.0,143.8499,143.8685,143.8127,143.822,2961.0
2019-12-26 12:10:00,154.66,154.72,154.6,154.62,2438.0,143.822,143.8778,143.7662,143.7848,2438.0
2019-12-26 12:15:00,154.62,154.67,154.56,154.64,3653.0,143.7848,143.8313,143.729,143.8034,3653.0
2019-12-26 12:20:00,154.63,154.64,154.59,154.64,1600.0,143.7941,143.8034,143.7569,143.8034,1600.0
2019-12-26 12:25:00,154.61,154.74,154.59,154.72,1900.0,143.7755,143.8964,143.7569,143.8778,1900.0
2019-12-26 12:30:00,154.72,154.74,154.7,154.73,1566.0,143.8778,143.8964,143.8592,143.8871,1566.0
2019-12-26 12:35:00,154.72,154.84,154.72,154.8,6292.0,143.8778,143.9894,143.8778,143.9522,6292.0
2019-12-26 12:40:00,154.81,154.94,154.78,154.94,6692.0,143.9615,144.0824,143.9336,144.0824,6692.0
2019-12-26 12:45:00,154.95,155.01,154.84,154.95,33378.0,144.0917,144.1475,143.9894,144.0917,33378.0
2019-12-26 12:50:00,154.97,154.98,154.79,154.84,17136.0,144.1103,144.1196,143.9429,143.9894,17136.0
2019-12-26 12:55:00,154.87,154.94,154.86,154.89,1600.0,144.0173,144.0824,144.008,144.0359,1600.0
2019-12-26 13:00:00,154.8,154.84,154.73,154.84,5027.0,143.9522,143.9894,143.8871,143.9894,5027.0
2019-12-26 13:05:00,154.86,154.86,154.74,154.74,1043.0,144.008,144.008,143.8964,143.8964,1043.0
2019-12-26 13:10:00,154.77,154.83,154.73,154.83,3479.0,143.9243,143.9801,143.8871,143.9801,3479.0
2019-12-26 13:15:00,154.81,154.89,154.8,154.84,12682.0,143.9615,144.0359,143.9522,143.9894,12682.0
2019-12-26 13:20:00,154.84,154.98,154.83,154.94,6342.0,143.9894,144.1196,143.9801,144.0824,6342.0
2019-12-26 13:25:00,154.89,154.92,154.88,154.91,2555.0,144.0359,144.0638,144.0266,144.0545,2555.0
2019-12-26 13:30:00,154.92,155.01,154.92,155.01,2775.0,144.0638,144.1475,144.0638,144.1475,2775.0
2019-12-26 13:35:00,155.0,155.01,154.88,154.95,6097.0,144.1382,144.1475,144.0266,144.0917,6097.0
2019-12-26 13:40:00,154.93,155.08,154.93,155.06,4013.0,144.0731,144.2125,144.0731,144.1939,4013.0
2019-12-26 13:45:00,155.03,155.03,154.87,154.9,19190.0,144.166,144.166,144.0173,144.0452,19190.0
2019-12-26 13:50:00,154.89,154.89,154.77,154.78,1600.0,144.0359,144.0359,143.9243,143.9336,1600.0
2019-12-26 13:55:00,154.75,154.91,154.75,154.91,13226.0,143.9057,144.0545,143.9057,144.0545,13226.0
2019-12-26 14:00:00,154.92,155.06,154.91,155.06,3536.0,144.0638,144.1939,144.0545,144.1939,3536.0
2019-12-26 14:05:00,155.03,155.03,154.94,154.95,2199.0,144.166,144.166,144.0824,144.0917,2199.0
2019-12-26 14:10:00,154.94,155.01,154.94,155.01,16080.0,144.0824,144.1475,144.0824,144.1475,16080.0
2019-12-26 14:15:00,155.0,155.02,154.88,154.93,3326.0,144.1382,144.1567,144.0266,144.0731,3326.0
2019-12-26 14:20:00,154.94,155.0,154.92,155.0,14154.0,144.0824,144.1382,144.0638,144.1382,14154.0
2019-12-26 14:25:00,155.02,155.05,154.95,154.97,3149.0,144.1567,144.1846,144.0917,144.1103,3149.0
2019-12-26 14:30:00,154.94,154.94,154.84,154.84,5582.0,144.0824,144.0824,143.9894,143.9894,5582.0
2019-12-26 14:35:00,154.84,154.87,154.8,154.85,7950.0,143.9894,144.0173,143.9522,143.9987,7950.0
2019-12-26 14:40:00,154.88,154.94,154.88,154.93,1419.0,144.0266,144.0824,144.0266,144.0731,1419.0
2019-12-26 14:45:00,154.9,154.92,154.86,154.88,2742.0,144.0452,144.0638,144.008,144.0266,2742.0
2019-12-26 14:50:00,154.88,154.92,154.87,154.89,7119.0,144.0266,144.0638,144.0173,144.0359,7119.0
2019-12-26 14:55:00,154.92,154.94,154.89,154.91,5509.0,144.0638,144.0824,144.0359,144.0545,5509.0
2019-12-26 15:00:00,154.92,154.94,154.92,154.92,4059.0,144.0638,144.0824,144.0638,144.0638,4059.0
2019-12-26 15:05:00,154.92,155.02,154.91,154.97,4852.0,144.0638,144.1567,144.0545,144.1103,4852.0
2019-12-26 15:10:00,154.97,154.97,154.82,154.85,14938.0,144.1103,144.1103,143.9708,143.9987,14938.0
2019-12-26 15:15:00,154.85,154.98,154.85,154.98,5308.0,143.9987,144.1196,143.9987,144.1196,5308.0
2019-12-26 15:20:00,155.02,155.09,155.0,155.04,5267.0,144.1567,144.2218,144.1382,144.1753,5267.0
2019-12-26 15:25:00,155.03,155.06,155.01,155.03,5511.0,144.166,144.1939,144.1475,144.166,5511.0
2019-12-26 15:30:00,155.02,155.05,154.98,155.0,20113.0,144.1567,144.1846,144.1196,144.1382,20113.0
2019-12-26 15:35:00,154.98,155.15,154.98,155.09,9067.0,144.1196,144.2776,144.1196,144.2218,9067.0
2019-12-26 15:40:00,155.07,155.25,155.04,155.23,12207.0,144.2032,144.3706,144.1753,144.352,12207.0
2019-12-26 15:45:00,155.24,155.29,155.11,155.21,12296.0,144.3613,144.4078,144.2404,144.3334,12296.0
2019-12-26 15:50:00,155.19,155.24,155.06,155.19,22772.0,144.3148,144.3613,144.1939,144.3148,22772.0
2019-12-26 15:55:00,155.2,155.34,155.07,155.3,66304.0,144.3241,144.4543,144.2032,144.4171,66304.0
2019-12-27 09:30:00,155.48,155.75,155.29,155.34,14693.0,144.5845,144.8356,144.4078,144.4543,14693.0
2019-12-27 09:35:00,155.39,155.68,155.24,155.68,7029.0,144.5008,144.7705,144.3613,144.7705,7029.0
2019-12-27 09:40:00,155.71,156.03,155.67,156.02,8322.0,144.7984,145.096,144.7612,145.0867,8322.0
2019-12-27 09:45:00,156.01,156.01,155.86,155.86,3969.0,145.0774,145.0774,144.9379,144.9379,3969.0
2019-12-27 09:50:00,155.82,155.82,155.73,155.75,2092.0,144.9007,144.9007,144.817,144.8356,2092.0
2019-12-27 09:55:00,155.73,155.94,155.71,155.77,3044.0,144.817,145.0123,144.7984,144.8542,3044.0
2019-12-27 10:00:00,155.74,155.85,155.74,155.81,3242.0,144.8263,144.9286,144.8263,144.8914,3242.0
2019-12-27 10:05:00,155.83,156.03,155.81,156.03,8392.0,144.91,145.096,144.8914,145.096,8392.0
2019-12-27 10:10:00,156.05,156.06,155.93,156.06,3418.0,145.1146,145.1239,145.003,145.1239,3418.0
2019-12-27 10:15:00,156.08,156.13,156.02,156.05,5079.0,145.1425,145.189,145.0867,145.1146,5079.0
2019-12-27 10:20:00,156.04,156.06,155.98,156.0,1813.0,145.1053,145.1239,145.0495,145.0681,1813.0
2019-12-27 10:25:00,156.06,156.08,155.97,156.02,6025.0,145.1239,145.1425,145.0402,145.0867,6025.0
2019-12-27 10:30:00,156.02,156.02,155.78,155.8,3686.0,145.0867,145.0867,144.8635,144.8821,3686.0
2019-12-27 10:35:00,155.8,155.89,155.8,155.85,1152.0,144.8821,144.9658,144.8821,144.9286,1152.0
2019-12-27 10:40:00,155.84,155.86,155.82,155.84,2426.0,144.9193,144.9379,144.9007,144.9193,2426.0
2019-12-27 10:45:00,155.84,155.88,155.78,155.81,3296.0,144.9193,144.9565,144.8635,144.8914,3296.0
2019-12-27 10:50:00,155.88,155.93,155.85,155.91,4769.0,144.9565,145.003,144.9286,144.9844,4769.0
2019-12-27 10:55:00,155.88,155.99,155.87,155.87,5077.0,144.9565,145.0588,144.9472,144.9472,5077.0
2019-12-27 11:00:00,155.86,155.92,155.83,155.84,6080.0,144.9379,144.9937,144.91,144.9193,6080.0
2019-12-27 11:05:00,155.84,155.9,155.83,155.83,4007.0,144.9193,144.9751,144.91,144.91,4007.0
2019-12-27 11:10:00,155.83,155.87,155.77,155.83,7160.0,144.91,144.9472,144.8542,144.91,7160.0
2019-12-27 11:15:00,155.84,155.87,155.76,155.87,3467.0,144.9193,144.9472,144.8449,144.9472,3467.0
2019-12-27 11:20:00,155.85,155.86,155.79,155.82,3371.0,144.9286,144.9379,144.8728,144.9007,3371.0
2019-12-27 11:25:00,155.87,155.91,155.85,155.89,4750.0,144.9472,144.9844,144.9286,144.9658,4750.0
2019-12-27 11:30:00,155.9,155.94,155.89,155.94,4216.0,144.9751,145.0123,144.9658,145.0123,4216.0
2019-12-27 11:35:00,155.96,155.99,155.93,155.93,3648.0,145.0309,145.0588,145.003,145.003,3648.0
2019-12-27 11:40:00,155.92,156.11,155.89,156.11,12025.0,144.9937,145.1704,144.9658,145.1704,12025.0
2019-12-27 11:45:00,156.11,156.29,156.11,156.24,5852.0,145.1704,145.3378,145.1704,145.2913,5852.0
2019-12-27 11:50:00,156.26,156.34,156.25,156.32,7441.0,145.3099,145.3842,145.3006,145.3657,7441.0
2019-12-27 11:55:00,156.33,156.41,156.32,156.32,8055.0,145.3749,145.4493,145.3657,145.3657,8055.0
2019-12-27 12:00:00,156.36,156.45,156.32,156.33,5713.0,145.4028,145.4865,145.3657,145.3749,5713.0
2019-12-27 12:05:00,156.31,156.32,156.19,156.26,4391.0,145.3564,145.3657,145.2448,145.3099,4391.0
2019-12-27 12:10:00,156.25,156.28,156.22,156.24,4260.0,145.3006,145.3285,145.2727,145.2913,4260.0
2019-12-27 12:15:00,156.25,156.27,156.18,156.25,3446.0,145.3006,145.3192,145.2355,145.3006,3446.0
2019-12-27 12:20:00,156.27,156.27,156.21,156.21,3438.0,145.3192,145.3192,145.2634,145.2634,3438.0
2019-12-27 12:25:00,156.22,156.23,156.15,156.23,3209.0,145.2727,145.282,145.2076,145.282,3209.0
2019-12-27 12:30:00,156.22,156.3,156.16,156.16,4668.0,145.2727,145.3471,145.2169,145.2169,4668.0
2019-12-27 12:35:00,156.19,156.28,156.14,156.15,6104.0,145.2448,145.3285,145.1983,145.2076,6104.0
2019-12-27 12:40:00,156.16,156.2,156.16,156.2,1397.0,145.2169,145.2541,145.2169,145.2541,1397.0
2019-12-27 12:45:00,156.24,156.34,156.24,156.3,4053.0,145.2913,145.3842,145.2913,145.3471,4053.0
2019-12-27 12:50:00,156.31,156.4,156.31,156.37,3451.0,145.3564,145.44,145.3564,145.4121,3451.0
2019-12-27 12:55:00,156.37,156.53,156.36,156.53,18969.0,145.4121,145.5609,145.4028,145.5609,18969.0
2019-12-27 13:00:00,156.5,156.51,156.37,156.38,9108.0,145.533,145.5423,145.4121,145.4214,9108.0
2019-12-27 13:05:00,156.38,156.44,156.36,156.42,3039.0,145.4214,145.4772,145.4028,145.4586,3039.0
2019-12-27 13:10:00,156.43,156.46,156.4,156.4,5852.0,145.4679,145.4958,145.44,145.44,5852.0
2019-12-27 13:15:00,156.41,156.51,156.4,156.48,5165.0,145.4493,145.5423,145.44,145.5144,5165.0
2019-12-27 13:20:00,156.45,156.52,156.44,156.5,3252.0,145.4865,145.5516,145.4772,145.533,3252.0
2019-12-27 13:25:00,156.5,156.53,156.49,156.51,5011.0,145.533,145.5609,145.5237,145.5423,5011.0
2019-12-27 13:30:00,156.5,156.53,156.37,156.46,9320.0,145.533,145.5609,145.4121,145.4958,9320.0
2019-12-27 13:35:00,156.45,156.46,156.35,156.38,14896.0,145.4865,145.4958,145.3935,145.4214,14896.0
2019-12-27 13:40:00,156.37,156.42,156.36,156.4,6126.0,145.4121,145.4586,145.4028,145.44,6126.0
2019-12-27 13:45:00,156.38,156.44,156.38,156.4,8227.0,145.4214,145.4772,145.4214,145.44,8227.0
2019-12-27 13:50:00,156.39,156.39,156.3,156.33,3701.0,145.4307,145.4307,145.3471,145.3749,3701.0
2019-12-27 13:55:00,156.31,156.38,156.31,156.38,5922.0,145.3564,145.4214,145.3564,145.4214,5922.0
2019-12-27 14:00:00,156.38,156.4,156.29,156.32,7290.0,145.4214,145.44,145.3378,145.3657,7290.0
2019-12-27 14:05:00,156.33,156.41,156.33,156.41,7018.0,145.3749,145.4493,145.3749,145.4493,7018.0
2019-12-27 14:10:00,156.4,156.46,156.39,156.46,3277.0,145.44,145.4958,145.4307,145.4958,3277.0
2019-12-27 14:15:00,156.46,156.46,156.4,156.41,3770.0,145.4958,145.4958,145.44,145.4493,3770.0
2019-12-27 14:20:00,156.41,156.47,156.41,156.46,3136.0,145.4493,145.5051,145.4493,145.4958,3136.0
2019-12-27 14:25:00,156.46,156.5,156.41,156.49,4584.0,145.4958,145.533,145.4493,145.5237,4584.0
2019-12-27 14:30:00,156.5,156.58,156.48,156.56,5606.0,145.533,145.6074,145.5144,145.5888,5606.0
2019-12-27 14:35:00,156.56,156.57,156.52,156.53,3579.0,145.5888,145.5981,145.5516,145.5609,3579.0
2019-12-27 14:40:00,156.53,156.62,156.53,156.6,4710.0,145.5609,145.6446,145.5609,145.626,4710.0
2019-12-27 14:45:00,156.59,156.59,156.53,156.56,6253.0,145.6167,145.6167,145.5609,145.5888,6253.0
2019-12-27 14:50:00,156.57,156.75,156.57,156.63,8571.0,145.5981,145.7655,145.5981,145.6539,8571.0
2019-12-27 14:55:00,156.68,156.68,156.37,156.5,22064.0,145.7004,145.7004,145.4121,145.533,22064.0
2019-12-27 15:00:00,156.5,156.56,156.43,156.44,7548.0,145.533,145.5888,145.4679,145.4772,7548.0
2019-12-27 15:05:00,156.43,156.58,156.42,156.54,17039.0,145.4679,145.6074,145.4586,145.5702,17039.0
2019-12-27 15:10:00,156.53,156.6,156.48,156.6,13384.0,145.5609,145.626,145.5144,145.626,13384.0
2019-12-27 15:15:00,156.59,156.63,156.57,156.62,6248.0,145.6167,145.6539,145.5981,145.6446,6248.0
2019-12-27 15:20:00,156.63,156.66,156.61,156.63,8443.0,145.6539,145.6818,145.6353,145.6539,8443.0
2019-12-27 15:25:00,156.63,156.63,156.52,156.55,7655.0,145.6539,145.6539,145.5516,145.5795,7655.0
2019-12-27 15:30:00,156.55,156.61,156.54,156.6,12525.0,145.5795,145.6353,145.5702,145.626,12525.0
2019-12-27 15:35:00,156.6,156.6,156.49,156.49,14471.0,145.626,145.626,145.5237,145.5237,14471.0
2019-12-27 15:40:00,156.5,156.51,156.38,156.4,27827.0,145.533,145.5423,145.4214,145.44,27827.0
2019-12-27 15:45:00,156.41,156.49,156.36,156.4,20411.0,145.4493,145.5237,145.4028,145.44,20411.0
2019-12-27 15:50:00,156.4,156.58,156.31,156.58,21757.0,145.44,145.6074,145.3564,145.6074,21757.0
2019-12-27 15:55:00,156.56,156.66,156.56,156.65,54463.0,145.5888,145.6818,145.5888,145.6725,54463.0
2019-12-30 09:30:00,156.15,156.28,155.38,155.91,20300.0,145.2076,145.3285,144.4915,144.9844,20300.0
2019-12-30 09:35:00,155.72,155.99,155.61,155.84,14812.0,144.8077,145.0588,144.7054,144.9193,14812.0
2019-12-30 09:40:00,156.11,156.11,155.66,155.66,8634.0,145.1704,145.1704,144.7519,144.7519,8634.0
2019-12-30 09:45:00,155.78,155.91,155.65,155.75,22201.0,144.8635,144.9844,144.7426,144.8356,22201.0
2019-12-30 09:50:00,155.75,155.9,155.7,155.79,12191.0,144.8356,144.9751,144.7891,144.8728,12191.0
2019-12-30 09:55:00,155.81,155.93,155.77,155.92,6412.0,144.8914,145.003,144.8542,144.9937,6412.0
2019-12-30 10:00:00,155.91,156.07,155.8,156.03,10776.0,144.9844,145.1332,144.8821,145.096,10776.0
2019-12-30 10:05:00,156.06,156.38,156.01,156.26,9142.0,145.1239,145.4214,145.0774,145.3099,9142.0
2019-12-30 10:10:00,156.27,156.28,155.92,155.97,11775.0,145.3192,145.3285,144.9937,145.0402,11775.0
2019-12-30 10:15:00,155.85,156.09,155.85,156.02,12699.0,144.9286,145.1518,144.9286,145.0867,12699.0
2019-12-30 10:20:00,156.03,156.22,156.03,156.18,6825.0,145.096,145.2727,145.096,145.2355,6825.0
2019-12-30 10:25:00,156.17,156.24,156.04,156.17,18622.0,145.2262,145.2913,145.1053,145.2262,18622.0
2019-12-30 10:30:00,156.14,156.19,156.06,156.06,33675.0,145.1983,145.2448,145.1239,145.1239,33675.0
2019-12-30 10:35:00,156.05,156.21,155.96,156.21,17947.0,145.1146,145.2634,145.0309,145.2634,17947.0
2019-12-30 10:40:00,156.2,156.37,156.2,156.37,3773.0,145.2541,145.4121,145.2541,145.4121,3773.0
2019-12-30 10:45:00,156.38,156.56,156.38,156.55,9345.0,145.4214,145.5888,145.4214,145.5795,9345.0
2019-12-30 10:50:00,156.57,156.69,156.44,156.69,7783.0,145.5981,145.7097,145.4772,145.7097,7783.0
2019-12-30 10:55:00,156.69,156.89,156.69,156.81,12679.0,145.7097,145.8957,145.7097,145.8213,12679.0
2019-12-30 11:00:00,156.85,156.85,156.74,156.77,8420.0,145.8585,145.8585,145.7562,145.7841,8420.0
2019-12-30 11:05:00,156.73,156.89,156.73,156.87,12277.0,145.7469,145.8957,145.7469,145.8771,12277.0
2019-12-30 11:10:00,156.85,156.96,156.7,156.96,11580.0,145.8585,145.9608,145.719,145.9608,11580.0
2019-12-30 11:15:00,156.94,157.14,156.93,157.08,12271.0,145.9422,146.1282,145.9329,146.0724,12271.0
2019-12-30 11:20:00,157.12,157.22,157.04,157.22,8744.0,146.1096,146.2026,146.0352,146.2026,8744.0
2019-12-30 11:25:00,157.23,157.29,157.19,157.25,6877.0,146.2119,146.2677,146.1747,146.2305,6877.0
2019-12-30 11:30:00,157.27,157.32,157.16,157.16,9833.0,146.2491,146.2956,146.1468,146.1468,9833.0
2019-12-30 11:35:00,157.17,157.39,157.17,157.38,7313.0,146.1561,146.3607,146.1561,146.3514,7313.0
2019-12-30 11:40:00,157.36,157.45,157.36,157.45,5322.0,146.3328,146.4165,146.3328,146.4165,5322.0
2019-12-30 11:45:00,157.44,157.65,157.42,157.58,9738.0,146.4072,146.6024,146.3886,146.5374,9738.0
2019-12-30 11:50:00,157.6,157.81,157.58,157.72,10567.0,146.556,146.7512,146.5374,146.6675,10567.0
2019-12-30 11:55:00,157.72,157.88,157.72,157.75,12633.0,146.6675,146.8163,146.6675,146.6954,12633.0
2019-12-30 12:00:00,157.72,157.83,157.72,157.8,13858.0,146.6675,146.7698,146.6675,146.7419,13858.0
2019-12-30 12:05:00,157.82,157.95,157.81,157.94,8051.0,146.7605,146.8814,146.7512,146.8721,8051.0
2019-12-30 12:10:00,157.94,157.94,157.89,157.92,4022.0,146.8721,146.8721,146.8256,146.8535,4022.0
2019-12-30 12:15:00,157.92,157.96,157.81,157.81,5783.0,146.8535,146.8907,146.7512,146.7512,5783.0
2019-12-30 12:20:00,157.8,157.85,157.71,157.74,11400.0,146.7419,146.7884,146.6582,146.6861,11400.0
2019-12-30 12:25:00,157.69,157.77,157.64,157.77,4563.0,146.6396,146.714,146.5931,146.714,4563.0
2019-12-30 12:30:00,157.77,157.78,157.67,157.74,4317.0,146.714,146.7233,146.621,146.6861,4317.0
2019-12-30 12:35:00,157.75,157.88,157.74,157.88,6401.0,146.6954,146.8163,146.6861,146.8163,6401.0
2019-12-30 12:40:00,157.87,157.93,157.84,157.92,4648.0,146.807,146.8628,146.7791,146.8535,4648.0
2019-12-30 12:45:00,157.93,158.12,157.92,158.06,7488.0,146.8628,147.0395,146.8535,146.9837,7488.0
2019-12-30 12:50:00,158.06,158.19,158.04,158.14,7647.0,146.9837,147.1046,146.9651,147.0581,7647.0
2019-12-30 12:55:00,158.09,158.1,157.88,157.88,3528.0,147.0116,147.0209,146.8163,146.8163,3528.0
2019-12-30 13:00:00,157.88,157.9,157.76,157.78,4226.0,146.8163,146.8349,146.7047,146.7233,4226.0
2019-12-30 13:05:00,157.78,157.83,157.77,157.78,4354.0,146.7233,146.7698,146.714,146.7233,4354.0
2019-12-30 13:10:00,157.78,157.78,157.7,157.72,6222.0,146.7233,146.7233,146.6489,146.6675,6222.0
2019-12-30 13:15:00,157.74,157.84,157.73,157.81,5392.0,146.6861,146.7791,146.6768,146.7512,5392.0
2019-12-30 13:20:00,157.81,157.87,157.81,157.84,3607.0,146.7512,146.807,146.7512,146.7791,3607.0
2019-12-30 13:25:00,157.82,157.95,157.82,157.87,4852.0,146.7605,146.8814,146.7605,146.807,4852.0
2019-12-30 13:30:00,157.87,157.87,157.73,157.76,2791.0,146.807,146.807,146.6768,146.7047,2791.0
2019-12-30 13:35:00,157.75,157.78,157.6,157.62,3525.0,146.6954,146.7233,146.556,146.5746,3525.0
2019-12-30 13:40:00,157.61,157.72,157.58,157.69,5920.0,146.5653,146.6675,146.5374,146.6396,5920.0
2019-12-30 13:45:00,157.7,157.71,157.55,157.55,4509.0,146.6489,146.6582,146.5095,146.5095,4509.0
2019-12-30 13:50:00,157.55,157.66,157.53,157.64,4493.0,146.5095,146.6117,146.4909,146.5931,4493.0
2019-12-30 13:55:00,157.64,157.68,157.61,157.66,3994.0,146.5931,146.6303,146.5653,146.6117,3994.0
2019-12-30 14:00:00,157.67,157.67,157.46,157.5,7956.0,146.621,146.621,146.4258,146.463,7956.0
2019-12-30 14:05:00,157.5,157.53,157.47,157.53,3525.0,146.463,146.4909,146.4351,146.4909,3525.0
2019-12-30 14:10:00,157.51,157.52,157.48,157.5,2822.0,146.4723,146.4816,146.4444,146.463,2822.0
2019-12-30 14:15:00,157.51,157.53,157.48,157.5,5915.0,146.4723,146.4909,146.4444,146.463,5915.0
2019-12-30 14:20:00,157.49,157.54,157.4,157.4,5603.0,146.4537,146.5002,146.37,146.37,5603.0
2019-12-30 14:25:00,157.38,157.42,157.34,157.39,4361.0,146.3514,146.3886,146.3142,146.3607,4361.0
2019-12-30 14:30:00,157.39,157.39,157.29,157.29,8311.0,146.3607,146.3607,146.2677,146.2677,8311.0
2019-12-30 14:35:00,157.28,157.33,157.26,157.27,3740.0,146.2584,146.3049,146.2398,146.2491,3740.0
2019-12-30 14:40:00,157.27,157.32,157.23,157.26,6179.0,146.2491,146.2956,146.2119,146.2398,6179.0
2019-12-30 14:45:00,157.25,157.27,157.24,157.25,3205.0,146.2305,146.2491,146.2212,146.2305,3205.0
2019-12-30 14:50:00,157.27,157.28,156.98,157.03,9609.0,146.2491,146.2584,145.9794,146.0259,9609.0
2019-12-30 14:55:00,157.03,157.07,156.96,156.97,4419.0,146.0259,146.0631,145.9608,145.9701,4419.0
2019-12-30 15:00:00,157.0,157.01,156.93,157.0,9706.0,145.998,146.0073,145.9329,145.998,9706.0
2019-12-30 15:05:00,156.98,157.05,156.98,157.01,7625.0,145.9794,146.0445,145.9794,146.0073,7625.0
2019-12-30 15:10:00,157.01,157.14,157.0,157.14,8496.0,146.0073,146.1282,145.998,146.1282,8496.0
2019-12-30 15:15:00,157.14,157.22,157.13,157.16,6855.0,146.1282,146.2026,146.1189,146.1468,6855.0
2019-12-30 15:20:00,157.19,157.28,157.18,157.25,12912.0,146.1747,146.2584,146.1654,146.2305,12912.0
2019-12-30 15:25:00,157.26,157.34,157.21,157.25,13809.0,146.2398,146.3142,146.1933,146.2305,13809.0
2019-12-30 15:30:00,157.24,157.25,157.11,157.15,16852.0,146.2212,146.2305,146.1003,146.1375,16852.0
2019-12-30 15:35:00,157.15,157.25,157.15,157.22,15622.0,146.1375,146.2305,146.1375,146.2026,15622.0
2019-12-30 15:40:00,157.23,157.31,157.19,157.3,18822.0,146.2119,146.2863,146.1747,146.277,18822.0
2019-12-30 15:45:00,157.26,157.34,157.22,157.33,19683.0,146.2398,146.3142,146.2026,146.3049,19683.0
2019-12-30 15:50:00,157.32,157.5,157.27,157.47,48575.0,146.2956,146.463,146.2491,146.4351,48575.0
2019-12-30 15:55:00,157.46,157.62,157.26,157.35,147572.0,146.4258,146.5746,146.2398,146.3235,147572.0
2019-12-31 09:30:00,157.17,157.19,156.9,157.12,15883.0,146.1561,146.1747,145.905,146.1096,15883.0
2019-12-31 09:35:00,157.03,157.44,157.02,157.27,6304.0,146.0259,146.4072,146.0166,146.2491,6304.0
2019-12-31 09:40:00,157.25,157.45,156.99,157.08,8855.0,146.2305,146.4165,145.9887,146.0724,8855.0
2019-12-31 09:45:00,157.08,157.26,157.05,157.2,6687.0,146.0724,146.2398,146.0445,146.184,6687.0
2019-12-31 09:50:00,157.15,157.15,156.76,156.89,9640.0,146.1375,146.1375,145.7748,145.8957,9640.0
2019-12-31 09:55:00,156.83,156.98,156.82,156.88,10175.0,145.8399,145.9794,145.8306,145.8864,10175.0
2019-12-31 10:00:00,156.88,156.96,156.77,156.84,10140.0,145.8864,145.9608,145.7841,145.8492,10140.0
2019-12-31 10:05:00,156.78,156.78,156.65,156.7,7463.0,145.7934,145.7934,145.6725,145.719,7463.0
2019-12-31 10:10:00,156.68,156.93,156.65,156.69,6000.0,145.7004,145.9329,145.6725,145.7097,6000.0
2019-12-31 10:15:00,156.7,156.87,156.7,156.8,22216.0,145.719,145.8771,145.719,145.812,22216.0
2019-12-31 10:20:00,156.75,156.76,156.63,156.63,7143.0,145.7655,145.7748,145.6539,145.6539,7143.0
2019-12-31 10:25:00,156.65,156.66,156.35,156.43,5514.0,145.6725,145.6818,145.3935,145.4679,5514.0
2019-12-31 10:30:00,156.45,156.51,156.1,156.22,6239.0,145.4865,145.5423,145.1611,145.2727,6239.0
2019-12-31 10:35:00,156.23,156.29,156.12,156.16,4583.0,145.282,145.3378,145.1797,145.2169,4583.0
2019-12-31 10:40:00,156.14,156.17,156.03,156.05,6952.0,145.1983,145.2262,145.096,145.1146,6952.0
2019-12-31 10:45:00,156.02,156.08,155.92,155.98,8801.0,145.0867,145.1425,144.9937,145.0495,8801.0
2019-12-31 10:50:00,155.96,156.0,155.81,155.96,8350.0,145.0309,145.0681,144.8914,145.0309,8350.0
2019-12-31 10:55:00,155.98,156.03,155.69,155.69,4773.0,145.0495,145.096,144.7798,144.7798,4773.0
2019-12-31 11:00:00,155.69,155.89,155.69,155.74,9720.0,144.7798,144.9658,144.7798,144.8263,9720.0
2019-12-31 11:05:00,155.81,155.85,155.67,155.69,12859.0,144.8914,144.9286,144.7612,144.7798,12859.0
2019-12-31 11:10:00,155.68,155.7,155.52,155.53,7792.0,144.7705,144.7891,144.6217,144.631,7792.0
2019-12-31 11:15:00,155.5,155.73,155.5,155.68,6903.0,144.6031,144.817,144.6031,144.7705,6903.0
2019-12-31 11:20:00,155.66,155.74,155.61,155.7,22183.0,144.7519,144.8263,144.7054,144.7891,22183.0
2019-12-31 11:25:00,155.7,155.76,155.57,155.62,12867.0,144.7891,144.8449,144.6682,144.7147,12867.0
2019-12-31 11:30:00,155.57,155.73,155.57,155.67,8839.0,144.6682,144.817,144.6682,144.7612,8839.0
2019-12-31 11:35:00,155.67,155.72,155.6,155.69,7081.0,144.7612,144.8077,144.6961,144.7798,7081.0
2019-12-31 11:40:00,155.7,155.79,155.5,155.53,30486.0,144.7891,144.8728,144.6031,144.631,30486.0
2019-12-31 11:45:00,155.53,155.61,155.46,155.53,3689.0,144.631,144.7054,144.5659,144.631,3689.0
2019-12-31 11:50:00,155.45,155.54,155.42,155.51,4351.0,144.5566,144.6403,144.5287,144.6124,4351.0
2019-12-31 11:55:00,155.46,155.6,155.46,155.56,4474.0,144.5659,144.6961,144.5659,144.6589,4474.0
2019-12-31 12:00:00,155.5,155.5,155.33,155.39,5519.0,144.6031,144.6031,144.445,144.5008,5519.0
2019-12-31 12:05:00,155.4,155.45,155.29,155.35,5151.0,144.5101,144.5566,144.4078,144.4636,5151.0
2019-12-31 12:10:00,155.31,155.32,155.24,155.3,3813.0,144.4264,144.4357,144.3613,144.4171,3813.0
2019-12-31 12:15:00,155.29,155.37,155.27,155.29,2434.0,144.4078,144.4822,144.3892,144.4078,2434.0
2019-12-31 12:20:00,155.27,155.39,155.25,155.34,3285.0,144.3892,144.5008,144.3706,144.4543,3285.0
2019-12-31 12:25:00,155.31,155.41,155.3,155.4,3635.0,144.4264,144.5194,144.4171,144.5101,3635.0
2019-12-31 12:30:00,155.39,155.51,155.36,155.4,7032.0,144.5008,144.6124,144.4729,144.5101,7032.0
2019-12-31 12:35:00,155.42,155.54,155.39,155.53,2206.0,144.5287,144.6403,144.5008,144.631,2206.0
2019-12-31 12:40:00,155.54,155.54,155.4,155.41,10437.0,144.6403,144.6403,144.5101,144.5194,10437.0
2019-12-31 12:45:00,155.38,155.39,155.28,155.38,10008.0,144.4915,144.5008,144.3985,144.4915,10008.0
2019-12-31 12:50:00,155.39,155.42,155.36,155.36,2654.0,144.5008,144.5287,144.4729,144.4729,2654.0
2019-12-31 12:55:00,155.33,155.39,155.26,155.26,2931.0,144.445,144.5008,144.3799,144.3799,2931.0
2019-12-31 13:00:00,155.26,155.29,155.23,155.26,4210.0,144.3799,144.4078,144.352,144.3799,4210.0
2019-12-31 13:05:00,155.25,155.45,155.25,155.38,3760.0,144.3706,144.5566,144.3706,144.4915,3760.0
2019-12-31 13:10:00,155.36,155.49,155.36,155.46,5867.0,144.4729,144.5938,144.4729,144.5659,5867.0
2019-12-31 13:15:00,155.48,155.49,155.43,155.46,4223.0,144.5845,144.5938,144.538,144.5659,4223.0
2019-12-31 13:20:00,155.48,155.53,155.41,155.41,4342.0,144.5845,144.631,144.5194,144.5194,4342.0
2019-12-31 13:25:00,155.46,155.55,155.45,155.52,3103.0,144.5659,144.6496,144.5566,144.6217,3103.0
2019-12-31 13:30:00,155.54,155.59,155.51,155.58,3173.0,144.6403,144.6868,144.6124,144.6775,3173.0
2019-12-31 13:35:00,155.57,155.68,155.57,155.68,3718.0,144.6682,144.7705,144.6682,144.7705,3718.0
2019-12-31 13:40:00,155.7,155.73,155.62,155.67,2486.0,144.7891,144.817,144.7147,144.7612,2486.0
2019-12-31 13:45:00,155.66,155.66,155.53,155.59,1713.0,144.7519,144.7519,144.631,144.6868,1713.0
2019-12-31 13:50:00,155.57,155.6,155.56,155.59,1634.0,144.6682,144.6961,144.6589,144.6868,1634.0
2019-12-31 13:55:00,155.58,155.58,155.51,155.56,3370.0,144.6775,144.6775,144.6124,144.6589,3370.0
2019-12-31 14:00:00,155.57,155.59,155.51,155.56,3078.0,144.6682,144.6868,144.6124,144.6589,3078.0
2019-12-31 14:05:00,155.53,155.56,155.47,155.56,4424.0,144.631,144.6589,144.5752,144.6589,4424.0
2019-12-31 14:10:00,155.59,155.62,155.45,155.45,2950.0,144.6868,144.7147,144.5566,144.5566,2950.0
2019-12-31 14:15:00,155.44,155.52,155.41,155.49,5124.0,144.5473,144.6217,144.5194,144.5938,5124.0
2019-12-31 14:20:00,155.5,155.6,155.5,155.55,4125.0,144.6031,144.6961,144.6031,144.6496,4125.0
2019-12-31 14:25:00,155.57,155.66,155.57,155.66,3514.0,144.6682,144.7519,144.6682,144.7519,3514.0
2019-12-31 14:30:00,155.68,155.74,155.65,155.74,2900.0,144.7705,144.8263,144.7426,144.8263,2900.0
2019-12-31 14:35:00,155.75,155.75,155.68,155.68,3755.0,144.8356,144.8356,144.7705,144.7705,3755.0
2019-12-31 14:40:00,155.66,155.71,155.66,155.7,5358.0,144.7519,144.7984,144.7519,144.7891,5358.0
2019-12-31 14:45:00,155.71,155.72,155.64,155.66,3301.0,144.7984,144.8077,144.7333,144.7519,3301.0
2019-12-31 14:50:00,155.68,155.73,155.67,155.68,4014.0,144.7705,144.817,144.7612,144.7705,4014.0
2019-12-31 14:55:00,155.7,155.71,155.65,155.68,5126.0,144.7891,144.7984,144.7426,144.7705,5126.0
2019-12-31 15:00:00,155.66,155.73,155.64,155.73,6196.0,144.7519,144.817,144.7333,144.817,6196.0
2019-12-31 15:05:00,155.74,155.78,155.71,155.78,4249.0,144.8263,144.8635,144.7984,144.8635,4249.0
2019-12-31 15:10:00,155.8,155.87,155.8,155.81,4649.0,144.8821,144.9472,144.8821,144.8914,4649.0
2019-12-31 15:15:00,155.83,155.9,155.76,155.9,4458.0,144.91,144.9751,144.8449,144.9751,4458.0
2019-12-31 15:20:00,155.89,156.03,155.89,156.03,7686.0,144.9658,145.096,144.9658,145.096,7686.0
2019-12-31 15:25:00,156.0,156.21,155.99,156.12,7160.0,145.0681,145.2634,145.0588,145.1797,7160.0
2019-12-31 15:30:00,156.11,156.11,155.94,155.95,9432.0,145.1704,145.1704,145.0123,145.0216,9432.0
2019-12-31 15:35:00,155.93,156.03,155.91,156.02,6569.0,145.003,145.096,144.9844,145.0867,6569.0
2019-12-31 15:40:00,156.03,156.05,155.97,156.01,7495.0,145.096,145.1146,145.0402,145.0774,7495.0
2019-12-31 15:45:00,156.0,156.04,155.94,155.98,12738.0,145.0681,145.1053,145.0123,145.0495,12738.0
2019-12-31 15:50:00,155.99,155.99,155.74,155.88,17220.0,145.0588,145.0588,144.8263,144.9565,17220.0
2019-12-31 15:55:00,155.86,156.12,155.8,155.92,72047.0,144.9379,145.1797,144.8821,144.9937,72047.0
2020-01-02 09:30:00,156.95,156.99,156.53,156.53,17988.0,145.9515,145.9887,145.5609,145.5609,17988.0
2020-01-02 09:35:00,156.48,157.12,156.48,156.71,40076.0,145.5144,146.1096,145.5144,145.7283,40076.0
2020-01-02 09:40:00,156.8,156.97,156.65,156.79,15931.0,145.812,145.9701,145.6725,145.8027,15931.0
2020-01-02 09:45:00,156.78,156.85,156.73,156.73,5904.0,145.7934,145.8585,145.7469,145.7469,5904.0
2020-01-02 09:50:00,156.76,156.76,156.42,156.52,16935.0,145.7748,145.7748,145.4586,145.5516,16935.0
2020-01-02 09:55:00,156.45,156.53,156.21,156.32,46390.0,145.4865,145.5609,145.2634,145.3657,46390.0
2020-01-02 10:00:00,156.37,156.43,156.18,156.18,5459.0,145.4121,145.4679,145.2355,145.2355,5459.0
2020-01-02 10:05:00,156.21,156.28,156.1,156.22,62586.0,145.2634,145.3285,145.1611,145.2727,62586.0
2020-01-02 10:10:00,156.21,156.27,155.97,155.97,6412.0,145.2634,145.3192,145.0402,145.0402,6412.0
2020-01-02 10:15:00,155.91,156.13,155.78,156.13,63430.0,144.9844,145.189,144.8635,145.189,63430.0
2020-01-02 10:20:00,156.1,156.15,156.02,156.06,8542.0,145.1611,145.2076,145.0867,145.1239,8542.0
2020-01-02 10:25:00,156.06,156.13,156.04,156.12,5261.0,145.1239,145.189,145.1053,145.1797,5261.0
2020-01-02 10:30:00,156.12,156.28,156.1,156.28,3644.0,145.1797,145.3285,145.1611,145.3285,3644.0
2020-01-02 10:35:00,156.23,156.35,156.1,156.15,6199.0,145.282,145.3935,145.1611,145.2076,6199.0
2020-01-02 10:40:00,156.17,156.17,155.92,156.03,11373.0,145.2262,145.2262,144.9937,145.096,11373.0
2020-01-02 10:45:00,156.02,156.07,155.95,156.04,12041.0,145.0867,145.1332,145.0216,145.1053,12041.0
2020-01-02 10:50:00,156.03,156.04,155.89,155.95,46348.0,145.096,145.1053,144.9658,145.0216,46348.0
2020-01-02 10:55:00,155.95,156.02,155.32,155.53,44909.0,145.0216,145.0867,144.4357,144.631,44909.0
2020-01-02 11:00:00,155.62,155.91,155.62,155.89,19950.0,144.7147,144.9844,144.7147,144.9658,19950.0
2020-01-02 11:05:00,155.94,156.05,155.93,156.05,15638.0,145.0123,145.1146,145.003,145.1146,15638.0
2020-01-02 11:10:00,156.15,156.18,155.98,156.0,5623.0,145.2076,145.2355,145.0495,145.0681,5623.0
2020-01-02 11:15:00,156.04,156.04,155.79,155.8,9393.0,145.1053,145.1053,144.8728,144.8821,9393.0
2020-01-02 11:20:00,155.82,155.82,155.47,155.64,20723.0,144.9007,144.9007,144.5752,144.7333,20723.0
2020-01-02 11:25:00,155.63,155.77,155.47,155.47,11769.0,144.724,144.8542,144.5752,144.5752,11769.0
2020-01-02 11:30:00,155.45,155.49,155.32,155.32,7125.0,144.5566,144.5938,144.4357,144.4357,7125.0
2020-01-02 11:35:00,155.33,155.41,155.28,155.36,8639.0,144.445,144.5194,144.3985,144.4729,8639.0
2020-01-02 11:40:00,155.38,155.39,155.35,155.38,8981.0,144.4915,144.5008,144.4636,144.4915,8981.0
2020-01-02 11:45:00,155.37,155.51,155.34,155.43,6669.0,144.4822,144.6124,144.4543,144.538,6669.0
2020-01-02 11:50:00,155.41,155.43,155.36,155.39,5325.0,144.5194,144.538,144.4729,144.5008,5325.0
2020-01-02 11:55:00,155.38,155.39,155.32,155.34,8596.0,144.4915,144.5008,144.4357,144.4543,8596.0
2020-01-02 12:00:00,155.35,155.53,155.35,155.53,11184.0,144.4636,144.631,144.4636,144.631,11184.0
2020-01-02 12:05:00,155.53,155.53,155.35,155.39,7023.0,144.631,144.631,144.4636,144.5008,7023.0
2020-01-02 12:10:00,155.37,155.4,155.35,155.38,3224.0,144.4822,144.5101,144.4636,144.4915,3224.0
2020-01-02 12:15:00,155.38,155.43,155.36,155.39,6924.0,144.4915,144.538,144.4729,144.5008,6924.0
2020-01-02 12:20:00,155.39,155.39,155.27,155.27,6528.0,144.5008,144.5008,144.3892,144.3892,6528.0
2020-01-02 12:25:00,155.28,155.32,155.26,155.3,4418.0,144.3985,144.4357,144.3799,144.4171,4418.0
2020-01-02 12:30:00,155.3,155.31,155.27,155.3,4216.0,144.4171,144.4264,144.3892,144.4171,4216.0
2020-01-02 12:35:00,155.3,155.39,155.26,155.36,7541.0,144.4171,144.5008,144.3799,144.4729,7541.0
2020-01-02 12:40:00,155.38,155.41,155.33,155.35,8904.0,144.4915,144.5194,144.445,144.4636,8904.0
2020-01-02 12:45:00,155.35,155.42,155.3,155.3,16455.0,144.4636,144.5287,144.4171,144.4171,16455.0
2020-01-02 12:50:00,155.26,155.52,155.24,155.49,22248.0,144.3799,144.6217,144.3613,144.5938,22248.0
2020-01-02 12:55:00,155.48,155.56,155.45,155.56,4131.0,144.5845,144.6589,144.5566,144.6589,4131.0
2020-01-02 13:00:00,155.56,155.57,155.4,155.45,20841.0,144.6589,144.6682,144.5101,144.5566,20841.0
2020-01-02 13:05:00,155.45,155.46,155.32,155.36,5270.0,144.5566,144.5659,144.4357,144.4729,5270.0
2020-01-02 13:10:00,155.33,155.42,155.32,155.4,7379.0,144.445,144.5287,144.4357,144.5101,7379.0
2020-01-02 13:15:00,155.42,155.52,155.41,155.48,10036.0,144.5287,144.6217,144.5194,144.5845,10036.0
2020-01-02 13:20:00,155.49,155.58,155.49,155.54,5954.0,144.5938,144.6775,144.5938,144.6403,5954.0
2020-01-02 13:25:00,155.52,155.53,155.45,155.47,5904.0,144.6217,144.631,144.5566,144.5752,5904.0
2020-01-02 13:30:00,155.49,155.52,155.44,155.49,15603.0,144.5938,144.6217,144.5473,144.5938,15603.0
2020-01-02 13:35:00,155.5,155.54,155.5,155.52,5452.0,144.6031,144.6403,144.6031,144.6217,5452.0
2020-01-02 13:40:00,155.53,155.57,155.4,155.5,15142.0,144.631,144.6682,144.5101,144.6031,15142.0
2020-01-02 13:45:00,155.5,155.69,155.49,155.67,3744.0,144.6031,144.7798,144.5938,144.7612,3744.0
2020-01-02 13:50:00,155.66,155.69,155.64,155.64,2721.0,144.7519,144.7798,144.7333,144.7333,2721.0
2020-01-02 13:55:00,155.65,155.73,155.65,155.71,6956.0,144.7426,144.817,144.7426,144.7984,6956.0
2020-01-02 14:00:00,155.67,155.79,155.67,155.71,91755.0,144.7612,144.8728,144.7612,144.7984,91755.0
2020-01-02 14:05:00,155.73,155.74,155.62,155.64,5965.0,144.817,144.8263,144.7147,144.7333,5965.0
2020-01-02 14:10:00,155.64,155.64,155.41,155.46,7149.0,144.7333,144.7333,144.5194,144.5659,7149.0
2020-01-02 14:15:00,155.42,155.48,155.34,155.39,26872.0,144.5287,144.5845,144.4543,144.5008,26872.0
2020-01-02 14:20:00,155.4,155.52,155.37,155.52,15602.0,144.5101,144.6217,144.4822,144.6217,15602.0
2020-01-02 14:25:00,155.51,155.55,155.51,155.54,3817.0,144.6124,144.6496,144.6124,144.6403,3817.0
2020-01-02 14:30:00,155.54,155.55,155.48,155.52,5362.0,144.6403,144.6496,144.5845,144.6217,5362.0
2020-01-02 14:35:00,155.51,155.62,155.47,155.59,12710.0,144.6124,144.7147,144.5752,144.6868,12710.0
2020-01-02 14:40:00,155.59,155.69,155.58,155.69,8117.0,144.6868,144.7798,144.6775,144.7798,8117.0
2020-01-02 14:45:00,155.71,155.75,155.66,155.73,9042.0,144.7984,144.8356,144.7519,144.817,9042.0
2020-01-02 14:50:00,155.73,155.75,155.68,155.69,10426.0,144.817,144.8356,144.7705,144.7798,10426.0
2020-01-02 14:55:00,155.68,155.74,155.65,155.69,7360.0,144.7705,144.8263,144.7426,144.7798,7360.0
2020-01-02 15:00:00,155.69,155.78,155.68,155.74,12923.0,144.7798,144.8635,144.7705,144.8263,12923.0
2020-01-02 15:05:00,155.73,155.73,155.6,155.67,11554.0,144.817,144.817,144.6961,144.7612,11554.0
2020-01-02 15:10:00,155.68,155.75,155.68,155.69,10591.0,144.7705,144.8356,144.7705,144.7798,10591.0
2020-01-02 15:15:00,155.69,155.71,155.6,155.61,8632.0,144.7798,144.7984,144.6961,144.7054,8632.0
2020-01-02 15:20:00,155.63,155.7,155.63,155.68,6164.0,144.724,144.7891,144.724,144.7705,6164.0
2020-01-02 15:25:00,155.68,155.77,155.67,155.76,18904.0,144.7705,144.8542,144.7612,144.8449,18904.0
2020-01-02 15:30:00,155.77,155.85,155.76,155.84,13249.0,144.8542,144.9286,144.8449,144.9193,13249.0
2020-01-02 15:35:00,155.86,155.94,155.85,155.88,9448.0,144.9379,145.0123,144.9286,144.9565,9448.0
2020-01-02 15:40:00,155.88,156.08,155.87,156.02,18712.0,144.9565,145.1425,144.9472,145.0867,18712.0
2020-01-02 15:45:00,156.02,156.04,155.91,155.97,37830.0,145.0867,145.1053,144.9844,145.0402,37830.0
2020-01-02 15:50:00,156.06,156.25,156.02,156.25,20434.0,145.1239,145.3006,145.0867,145.3006,20434.0
2020-01-02 15:55:00,156.29,156.56,156.25,156.55,105429.0,145.3378,145.5888,145.3006,145.5795,105429.0
2020-01-03 09:30:00,155.3,156.24,155.3,155.95,27142.0,144.4171,145.2913,144.4171,145.0216,27142.0
2020-01-03 09:35:00,155.95,156.13,155.58,155.83,14850.0,145.0216,145.189,144.6775,144.91,14850.0
2020-01-03 09:40:00,155.75,155.94,155.71,155.82,4411.0,144.8356,145.0123,144.7984,144.9007,4411.0
2020-01-03 09:45:00,155.79,155.86,155.61,155.74,17181.0,144.8728,144.9379,144.7054,144.8263,17181.0
2020-01-03 09:50:00,155.69,155.78,155.57,155.67,55287.0,144.7798,144.8635,144.6682,144.7612,55287.0
2020-01-03 09:55:00,155.63,155.97,155.58,155.96,5822.0,144.724,145.0402,144.6775,145.0309,5822.0
2020-01-03 10:00:00,155.96,156.11,155.85,156.01,10229.0,145.0309,145.1704,144.9286,145.0774,10229.0
2020-01-03 10:05:00,155.98,156.29,155.97,156.29,9482.0,145.0495,145.3378,145.0402,145.3378,9482.0
2020-01-03 10:10:00,156.31,156.32,155.98,156.19,34609.0,145.3564,145.3657,145.0495,145.2448,34609.0
2020-01-03 10:15:00,156.17,156.22,155.76,155.76,6205.0,145.2262,145.2727,144.8449,144.8449,6205.0
2020-01-03 10:20:00,155.74,155.77,155.49,155.67,23695.0,144.8263,144.8542,144.5938,144.7612,23695.0
2020-01-03 10:25:00,155.69,155.78,155.6,155.63,4136.0,144.7798,144.8635,144.6961,144.724,4136.0
2020-01-03 10:30:00,155.65,155.65,155.37,155.37,5409.0,144.7426,144.7426,144.4822,144.4822,5409.0
2020-01-03 10:35:00,155.4,155.4,155.27,155.39,7344.0,144.5101,144.5101,144.3892,144.5008,7344.0
2020-01-03 10:40:00,155.4,155.45,155.18,155.26,8133.0,144.5101,144.5566,144.3055,144.3799,8133.0
2020-01-03 10:45:00,155.25,155.3,155.16,155.27,5670.0,144.3706,144.4171,144.2869,144.3892,5670.0
2020-01-03 10:50:00,155.24,155.29,155.02,155.13,10725.0,144.3613,144.4078,144.1567,144.259,10725.0
2020-01-03 10:55:00,155.1,155.1,154.94,154.97,5660.0,144.2311,144.2311,144.0824,144.1103,5660.0
2020-01-03 11:00:00,154.88,154.99,154.77,154.83,8856.0,144.0266,144.1289,143.9243,143.9801,8856.0
2020-01-03 11:05:00,154.84,154.84,154.66,154.77,4926.0,143.9894,143.9894,143.822,143.9243,4926.0
2020-01-03 11:10:00,154.75,154.88,154.75,154.79,6675.0,143.9057,144.0266,143.9057,143.9429,6675.0
2020-01-03 11:15:00,154.78,154.99,154.74,154.86,17145.0,143.9336,144.1289,143.8964,144.008,17145.0
2020-01-03 11:20:00,154.88,155.03,154.88,155.02,5732.0,144.0266,144.166,144.0266,144.1567,5732.0
2020-01-03 11:25:00,155.07,155.3,155.07,155.29,7903.0,144.2032,144.4171,144.2032,144.4078,7903.0
2020-01-03 11:30:00,155.29,155.56,155.27,155.47,32361.0,144.4078,144.6589,144.3892,144.5752,32361.0
2020-01-03 11:35:00,155.43,155.54,155.43,155.48,10895.0,144.538,144.6403,144.538,144.5845,10895.0
2020-01-03 11:40:00,155.46,155.59,155.46,155.53,3064.0,144.5659,144.6868,144.5659,144.631,3064.0
2020-01-03 11:45:00,155.56,155.6,155.52,155.58,11663.0,144.6589,144.6961,144.6217,144.6775,11663.0
2020-01-03 11:50:00,155.58,155.89,155.58,155.89,7691.0,144.6775,144.9658,144.6775,144.9658,7691.0
2020-01-03 11:55:00,155.87,155.91,155.81,155.83,5341.0,144.9472,144.9844,144.8914,144.91,5341.0
2020-01-03 12:00:00,155.81,156.23,155.81,156.23,8102.0,144.8914,145.282,144.8914,145.282,8102.0
2020-01-03 12:05:00,156.2,156.3,156.19,156.23,8698.0,145.2541,145.3471,145.2448,145.282,8698.0
2020-01-03 12:10:00,156.22,156.22,156.04,156.05,5123.0,145.2727,145.2727,145.1053,145.1146,5123.0
2020-01-03 12:15:00,156.05,156.24,156.04,156.22,7935.0,145.1146,145.2913,145.1053,145.2727,7935.0
2020-01-03 12:20:00,156.23,156.23,156.14,156.2,3174.0,145.282,145.282,145.1983,145.2541,3174.0
2020-01-03 12:25:00,156.27,156.27,156.18,156.18,5819.0,145.3192,145.3192,145.2355,145.2355,5819.0
2020-01-03 12:30:00,156.17,156.2,156.12,156.12,4754.0,145.2262,145.2541,145.1797,145.1797,4754.0
2020-01-03 12:35:00,156.1,156.16,156.09,156.11,3745.0,145.1611,145.2169,145.1518,145.1704,3745.0
2020-01-03 12:40:00,156.1,156.33,156.1,156.33,10904.0,145.1611,145.3749,145.1611,145.3749,10904.0
2020-01-03 12:45:00,156.35,156.35,156.26,156.29,6593.0,145.3935,145.3935,145.3099,145.3378,6593.0
2020-01-03 12:50:00,156.36,156.36,156.22,156.26,2995.0,145.4028,145.4028,145.2727,145.3099,2995.0
2020-01-03 12:55:00,156.26,156.26,156.03,156.03,3595.0,145.3099,145.3099,145.096,145.096,3595.0
2020-01-03 13:00:00,156.04,156.06,156.01,156.02,3702.0,145.1053,145.1239,145.0774,145.0867,3702.0
2020-01-03 13:05:00,156.03,156.08,155.87,155.87,4782.0,145.096,145.1425,144.9472,144.9472,4782.0
2020-01-03 13:10:00,155.91,155.96,155.88,155.88,4678.0,144.9844,145.0309,144.9565,144.9565,4678.0
2020-01-03 13:15:00,155.88,155.88,155.76,155.78,4500.0,144.9565,144.9565,144.8449,144.8635,4500.0
2020-01-03 13:20:00,155.78,155.78,155.57,155.59,34962.0,144.8635,144.8635,144.6682,144.6868,34962.0
2020-01-03 13:25:00,155.59,155.87,155.58,155.81,67764.0,144.6868,144.9472,144.6775,144.8914,67764.0
2020-01-03 13:30:00,155.81,155.81,155.58,155.67,12453.0,144.8914,144.8914,144.6775,144.7612,12453.0
2020-01-03 13:35:00,155.66,155.69,155.26,155.37,13870.0,144.7519,144.7798,144.3799,144.4822,13870.0
2020-01-03 13:40:00,155.4,155.56,155.36,155.45,23518.0,144.5101,144.6589,144.4729,144.5566,23518.0
2020-01-03 13:45:00,155.45,155.55,155.42,155.54,8049.0,144.5566,144.6496,144.5287,144.6403,8049.0
2020-01-03 13:50:00,155.53,155.59,155.43,155.51,7515.0,144.631,144.6868,144.538,144.6124,7515.0
2020-01-03 13:55:00,155.46,155.46,155.33,155.39,4545.0,144.5659,144.5659,144.445,144.5008,4545.0
2020-01-03 14:00:00,155.36,155.43,155.2,155.2,6897.0,144.4729,144.538,144.3241,144.3241,6897.0
2020-01-03 14:05:00,155.19,155.3,155.15,155.2,6746.0,144.3148,144.4171,144.2776,144.3241,6746.0
2020-01-03 14:10:00,155.15,155.22,155.14,155.22,2967.0,144.2776,144.3427,144.2683,144.3427,2967.0
2020-01-03 14:15:00,155.2,155.21,155.14,155.19,4294.0,144.3241,144.3334,144.2683,144.3148,4294.0
2020-01-03 14:20:00,155.22,155.29,155.16,155.19,5437.0,144.3427,144.4078,144.2869,144.3148,5437.0
2020-01-03 14:25:00,155.19,155.23,155.11,155.14,6589.0,144.3148,144.352,144.2404,144.2683,6589.0
2020-01-03 14:30:00,155.15,155.33,155.13,155.27,6687.0,144.2776,144.445,144.259,144.3892,6687.0
2020-01-03 14:35:00,155.24,155.26,155.15,155.18,6087.0,144.3613,144.3799,144.2776,144.3055,6087.0
2020-01-03 14:40:00,155.19,155.33,155.16,155.3,7022.0,144.3148,144.445,144.2869,144.4171,7022.0
2020-01-03 14:45:00,155.29,155.29,155.22,155.27,4409.0,144.4078,144.4078,144.3427,144.3892,4409.0
2020-01-03 14:50:00,155.27,155.33,155.25,155.31,12647.0,144.3892,144.445,144.3706,144.4264,12647.0
2020-01-03 14:55:00,155.31,155.46,155.31,155.4,6846.0,144.4264,144.5659,144.4264,144.5101,6846.0
2020-01-03 15:00:00,155.4,155.55,155.36,155.47,10019.0,144.5101,144.6496,144.4729,144.5752,10019.0
2020-01-03 15:05:00,155.47,155.51,155.4,155.5,4060.0,144.5752,144.6124,144.5101,144.6031,4060.0
2020-01-03 15:10:00,155.5,155.52,155.45,155.45,7521.0,144.6031,144.6217,144.5566,144.5566,7521.0
2020-01-03 15:15:00,155.45,155.45,155.29,155.33,8560.0,144.5566,144.5566,144.4078,144.445,8560.0
2020-01-03 15:20:00,155.37,155.38,155.2,155.2,5755.0,144.4822,144.4915,144.3241,144.3241,5755.0
2020-01-03 15:25:00,155.25,155.28,155.17,155.2,4950.0,144.3706,144.3985,144.2962,144.3241,4950.0
2020-01-03 15:30:00,155.24,155.25,155.11,155.14,9005.0,144.3613,144.3706,144.2404,144.2683,9005.0
2020-01-03 15:35:00,155.16,155.22,155.07,155.07,7228.0,144.2869,144.3427,144.2032,144.2032,7228.0
2020-01-03 15:40:00,155.11,155.17,155.09,155.16,9320.0,144.2404,144.2962,144.2218,144.2869,9320.0
2020-01-03 15:45:00,155.15,155.16,154.95,154.97,16971.0,144.2776,144.2869,144.0917,144.1103,16971.0
2020-01-03 15:50:00,154.98,155.19,154.95,155.16,30530.0,144.1196,144.3148,144.0917,144.2869,30530.0
2020-01-03 15:55:00,155.16,155.45,155.12,155.35,117781.0,144.2869,144.5566,144.2497,144.4636,117781.0
2020-01-06 09:30:00,154.41,154.68,153.37,153.79,39172.0,143.8868,144.1384,142.9177,143.3091,39172.0
2020-01-06 09:35:00,153.84,154.03,153.43,153.52,43830.0,143.3557,143.5327,142.9736,143.0575,43830.0
2020-01-06 09:40:00,153.53,153.54,152.5,152.66,57030.0,143.0668,143.0761,142.107,142.2561,57030.0
2020-01-06 09:45:00,152.77,152.89,152.47,152.6,34913.0,142.3586,142.4704,142.079,142.2002,34913.0
2020-01-06 09:50:00,152.6,152.61,152.1,152.45,19818.0,142.2002,142.2095,141.7343,142.0604,19818.0
2020-01-06 09:55:00,152.38,152.99,152.38,152.89,25951.0,141.9952,142.5636,141.9952,142.4704,25951.0
2020-01-06 10:00:00,152.93,152.95,152.67,152.87,12638.0,142.5077,142.5263,142.2654,142.4518,12638.0
2020-01-06 10:05:00,152.89,153.26,152.89,153.12,12353.0,142.4704,142.8152,142.4704,142.6847,12353.0
2020-01-06 10:10:00,153.12,153.17,153.04,153.05,21093.0,142.6847,142.7313,142.6102,142.6195,21093.0
2020-01-06 10:15:00,153.07,153.14,153.06,153.08,12694.0,142.6381,142.7034,142.6288,142.6475,12694.0
2020-01-06 10:20:00,153.1,153.17,153.05,153.08,22145.0,142.6661,142.7313,142.6195,142.6475,22145.0
2020-01-06 10:25:00,153.08,153.1,152.94,152.95,11233.0,142.6475,142.6661,142.517,142.5263,11233.0
2020-01-06 10:30:00,152.99,153.11,152.98,153.07,18161.0,142.5636,142.6754,142.5543,142.6381,18161.0
2020-01-06 10:35:00,153.06,153.09,152.95,153.02,9102.0,142.6288,142.6568,142.5263,142.5916,9102.0
2020-01-06 10:40:00,153.02,153.19,152.98,153.18,32144.0,142.5916,142.75,142.5543,142.7406,32144.0
2020-01-06 10:45:00,153.21,153.28,153.14,153.19,9871.0,142.7686,142.8338,142.7034,142.75,9871.0
2020-01-06 10:50:00,153.19,153.57,153.19,153.53,14011.0,142.75,143.1041,142.75,143.0668,14011.0
2020-01-06 10:55:00,153.56,153.61,153.49,153.53,8934.0,143.0948,143.1413,143.0295,143.0668,8934.0
2020-01-06 11:00:00,153.57,153.76,153.55,153.72,8510.0,143.1041,143.2811,143.0854,143.2438,8510.0
2020-01-06 11:05:00,153.77,154.07,153.77,154.0,8648.0,143.2904,143.57,143.2904,143.5048,8648.0
2020-01-06 11:10:00,154.02,154.23,154.0,154.15,8156.0,143.5234,143.7191,143.5048,143.6445,8156.0
2020-01-06 11:15:00,154.16,154.21,154.03,154.03,10546.0,143.6539,143.7005,143.5327,143.5327,10546.0
2020-01-06 11:20:00,154.03,154.18,154.03,154.16,7411.0,143.5327,143.6725,143.5327,143.6539,7411.0
2020-01-06 11:25:00,154.16,154.44,154.16,154.43,10288.0,143.6539,143.9148,143.6539,143.9055,10288.0
2020-01-06 11:30:00,154.41,154.53,154.37,154.43,9779.0,143.8868,143.9986,143.8495,143.9055,9779.0
2020-01-06 11:35:00,154.43,154.58,154.36,154.54,9913.0,143.9055,144.0452,143.8402,144.008,9913.0
2020-01-06 11:40:00,154.57,154.61,154.47,154.6,6816.0,144.0359,144.0732,143.9427,144.0639,6816.0
2020-01-06 11:45:00,154.6,154.62,154.46,154.46,6718.0,144.0639,144.0825,143.9334,143.9334,6718.0
2020-01-06 11:50:00,154.46,154.53,154.43,154.53,4911.0,143.9334,143.9986,143.9055,143.9986,4911.0
2020-01-06 11:55:00,154.5,154.58,154.5,154.58,6946.0,143.9707,144.0452,143.9707,144.0452,6946.0
2020-01-06 12:00:00,154.56,154.64,154.56,154.62,4395.0,144.0266,144.1011,144.0266,144.0825,4395.0
2020-01-06 12:05:00,154.59,154.7,154.53,154.7,21482.0,144.0546,144.1571,143.9986,144.1571,21482.0
2020-01-06 12:10:00,154.7,154.72,154.35,154.39,42854.0,144.1571,144.1757,143.8309,143.8682,42854.0
2020-01-06 12:15:00,154.35,154.38,154.24,154.24,3600.0,143.8309,143.8589,143.7284,143.7284,3600.0
2020-01-06 12:20:00,154.24,154.28,154.01,154.01,10306.0,143.7284,143.7657,143.5141,143.5141,10306.0
2020-01-06 12:25:00,154.1,154.15,154.04,154.06,3025.0,143.5979,143.6445,143.542,143.5607,3025.0
2020-01-06 12:30:00,154.1,154.16,153.93,153.95,8976.0,143.5979,143.6539,143.4395,143.4582,8976.0
2020-01-06 12:35:00,153.95,154.0,153.88,153.88,3030.0,143.4582,143.5048,143.3929,143.3929,3030.0
2020-01-06 12:40:00,153.93,154.13,153.93,154.13,3548.0,143.4395,143.6259,143.4395,143.6259,3548.0
2020-01-06 12:45:00,154.13,154.2,154.08,154.09,9820.0,143.6259,143.6911,143.5793,143.5886,9820.0
2020-01-06 12:50:00,154.09,154.11,153.99,154.04,7637.0,143.5886,143.6073,143.4954,143.542,7637.0
2020-01-06 12:55:00,154.05,154.05,153.95,154.0,6038.0,143.5514,143.5514,143.4582,143.5048,6038.0
2020-01-06 13:00:00,154.0,154.01,153.79,153.83,27481.0,143.5048,143.5141,143.3091,143.3463,27481.0
2020-01-06 13:05:00,153.82,154.14,153.78,154.09,54375.0,143.337,143.6352,143.2998,143.5886,54375.0
2020-01-06 13:10:00,154.1,154.11,154.03,154.05,47139.0,143.5979,143.6073,143.5327,143.5514,47139.0
2020-01-06 13:15:00,154.06,154.43,153.99,154.28,42361.0,143.5607,143.9055,143.4954,143.7657,42361.0
2020-01-06 13:20:00,154.31,154.32,154.09,154.14,26665.0,143.7936,143.803,143.5886,143.6352,26665.0
2020-01-06 13:25:00,154.18,154.22,154.13,154.16,9242.0,143.6725,143.7098,143.6259,143.6539,9242.0
2020-01-06 13:30:00,154.14,154.14,154.04,154.06,6038.0,143.6352,143.6352,143.542,143.5607,6038.0
2020-01-06 13:35:00,154.06,154.06,153.93,153.95,8637.0,143.5607,143.5607,143.4395,143.4582,8637.0
2020-01-06 13:40:00,153.95,154.0,153.89,153.96,6770.0,143.4582,143.5048,143.4023,143.4675,6770.0
2020-01-06 13:45:00,153.96,153.96,153.8,153.8,9208.0,143.4675,143.4675,143.3184,143.3184,9208.0
2020-01-06 13:50:00,153.78,153.95,153.74,153.92,12073.0,143.2998,143.4582,143.2625,143.4302,12073.0
2020-01-06 13:55:00,153.9,154.02,153.9,153.94,16819.0,143.4116,143.5234,143.4116,143.4489,16819.0
2020-01-06 14:00:00,153.96,153.96,153.9,153.96,6187.0,143.4675,143.4675,143.4116,143.4675,6187.0
2020-01-06 14:05:00,153.96,154.09,153.94,153.97,15823.0,143.4675,143.5886,143.4489,143.4768,15823.0
2020-01-06 14:10:00,153.96,154.25,153.92,154.19,27194.0,143.4675,143.7377,143.4302,143.6818,27194.0
2020-01-06 14:15:00,154.17,154.29,154.16,154.29,7291.0,143.6632,143.775,143.6539,143.775,7291.0
2020-01-06 14:20:00,154.26,154.3,154.11,154.2,20146.0,143.747,143.7843,143.6073,143.6911,20146.0
2020-01-06 14:25:00,154.2,154.49,154.18,154.37,10326.0,143.6911,143.9614,143.6725,143.8495,10326.0
2020-01-06 14:30:00,154.39,154.49,154.39,154.42,8808.0,143.8682,143.9614,143.8682,143.8961,8808.0
2020-01-06 14:35:00,154.42,154.43,154.34,154.4,5179.0,143.8961,143.9055,143.8216,143.8775,5179.0
2020-01-06 14:40:00,154.37,154.4,154.25,154.29,9793.0,143.8495,143.8775,143.7377,143.775,9793.0
2020-01-06 14:45:00,154.28,154.32,154.21,154.23,8132.0,143.7657,143.803,143.7005,143.7191,8132.0
2020-01-06 14:50:00,154.2,154.25,154.14,154.16,7036.0,143.6911,143.7377,143.6352,143.6539,7036.0
2020-01-06 14:55:00,154.14,154.3,154.14,154.25,7137.0,143.6352,143.7843,143.6352,143.7377,7137.0
2020-01-06 15:00:00,154.22,154.31,154.2,154.2,8547.0,143.7098,143.7936,143.6911,143.6911,8547.0
2020-01-06 15:05:00,154.17,154.35,154.17,154.29,10868.0,143.6632,143.8309,143.6632,143.775,10868.0
2020-01-06 15:10:00,154.3,154.32,154.24,154.29,30518.0,143.7843,143.803,143.7284,143.775,30518.0
2020-01-06 15:15:00,154.27,154.52,154.27,154.52,18999.0,143.7564,143.9893,143.7564,143.9893,18999.0
2020-01-06 15:20:00,154.53,154.53,154.25,154.27,29368.0,143.9986,143.9986,143.7377,143.7564,29368.0
2020-01-06 15:25:00,154.28,154.32,154.22,154.26,8653.0,143.7657,143.803,143.7098,143.747,8653.0
2020-01-06 15:30:00,154.24,154.27,154.21,154.25,15618.0,143.7284,143.7564,143.7005,143.7377,15618.0
2020-01-06 15:35:00,154.26,154.37,154.22,154.29,23399.0,143.747,143.8495,143.7098,143.775,23399.0
2020-01-06 15:40:00,154.32,154.48,154.28,154.47,25985.0,143.803,143.9521,143.7657,143.9427,25985.0
2020-01-06 15:45:00,154.48,154.5,154.4,154.5,26449.0,143.9521,143.9707,143.8775,143.9707,26449.0
2020-01-06 15:50:00,154.5,154.64,154.48,154.52,108124.0,143.9707,144.1011,143.9521,143.9893,108124.0
2020-01-06 15:55:00,154.53,154.66,154.33,154.57,113132.0,143.9986,144.1198,143.8123,144.0359,113132.0
2020-01-07 09:30:00,154.19,154.53,153.75,154.44,25030.0,143.6818,143.9986,143.2718,143.9148,25030.0
2020-01-07 09:35:00,154.39,154.51,154.26,154.36,25299.0,143.8682,143.98,143.747,143.8402,25299.0
2020-01-07 09:40:00,154.35,154.42,154.15,154.28,17199.0,143.8309,143.8961,143.6445,143.7657,17199.0
2020-01-07 09:45:00,154.3,154.76,154.24,154.4,19327.0,143.7843,144.213,143.7284,143.8775,19327.0
2020-01-07 09:50:00,154.41,154.52,154.18,154.22,14186.0,143.8868,143.9893,143.6725,143.7098,14186.0
2020-01-07 09:55:00,154.22,154.32,154.08,154.32,8251.0,143.7098,143.803,143.5793,143.803,8251.0
2020-01-07 10:00:00,154.28,154.51,154.24,154.48,24228.0,143.7657,143.98,143.7284,143.9521,24228.0
2020-01-07 10:05:00,154.46,154.55,154.28,154.29,17837.0,143.9334,144.0173,143.7657,143.775,17837.0
2020-01-07 10:10:00,154.34,154.47,154.22,154.35,20350.0,143.8216,143.9427,143.7098,143.8309,20350.0
2020-01-07 10:15:00,154.39,154.56,154.28,154.35,8596.0,143.8682,144.0266,143.7657,143.8309,8596.0
2020-01-07 10:20:00,154.45,154.61,154.39,154.5,12205.0,143.9241,144.0732,143.8682,143.9707,12205.0
2020-01-07 10:25:00,154.55,154.56,154.34,154.4,9508.0,144.0173,144.0266,143.8216,143.8775,9508.0
2020-01-07 10:30:00,154.43,154.49,154.0,154.12,24089.0,143.9055,143.9614,143.5048,143.6166,24089.0
2020-01-07 10:35:00,154.12,154.15,153.9,153.9,9598.0,143.6166,143.6445,143.4116,143.4116,9598.0
2020-01-07 10:40:00,153.91,153.91,153.67,153.89,15391.0,143.4209,143.4209,143.1973,143.4023,15391.0
2020-01-07 10:45:00,153.91,154.01,153.8,153.86,14816.0,143.4209,143.5141,143.3184,143.3743,14816.0
2020-01-07 10:50:00,153.89,153.89,153.6,153.7,25026.0,143.4023,143.4023,143.132,143.2252,25026.0
2020-01-07 10:55:00,153.73,153.81,153.67,153.73,19649.0,143.2532,143.3277,143.1973,143.2532,19649.0
2020-01-07 11:00:00,153.71,153.71,153.45,153.45,20337.0,143.2345,143.2345,142.9922,142.9922,20337.0
2020-01-07 11:05:00,153.46,153.59,153.46,153.57,14145.0,143.0016,143.1227,143.0016,143.1041,14145.0
2020-01-07 11:10:00,153.58,153.65,153.56,153.65,16814.0,143.1134,143.1786,143.0948,143.1786,16814.0
2020-01-07 11:15:00,153.69,153.69,153.44,153.5,14764.0,143.2159,143.2159,142.9829,143.0388,14764.0
2020-01-07 11:20:00,153.51,153.58,153.41,153.41,15476.0,143.0482,143.1134,142.955,142.955,15476.0
2020-01-07 11:25:00,153.43,153.48,153.28,153.35,18256.0,142.9736,143.0202,142.8338,142.8991,18256.0
2020-01-07 11:30:00,153.35,153.35,153.05,153.11,25678.0,142.8991,142.8991,142.6195,142.6754,25678.0
2020-01-07 11:35:00,153.1,153.14,152.89,152.91,35434.0,142.6661,142.7034,142.4704,142.489,35434.0
2020-01-07 11:40:00,152.92,152.97,152.78,152.84,25137.0,142.4984,142.545,142.3679,142.4238,25137.0
2020-01-07 11:45:00,152.87,152.87,152.71,152.77,10483.0,142.4518,142.4518,142.3027,142.3586,10483.0
2020-01-07 11:50:00,152.79,152.86,152.75,152.8,11384.0,142.3772,142.4425,142.34,142.3865,11384.0
2020-01-07 11:55:00,152.82,152.83,152.7,152.72,8783.0,142.4052,142.4145,142.2934,142.312,8783.0
2020-01-07 12:00:00,152.72,152.81,152.68,152.8,10446.0,142.312,142.3959,142.2747,142.3865,10446.0
2020-01-07 12:05:00,152.79,152.79,152.64,152.7,11389.0,142.3772,142.3772,142.2374,142.2934,11389.0
2020-01-07 12:10:00,152.71,152.73,152.64,152.69,10209.0,142.3027,142.3213,142.2374,142.284,10209.0
2020-01-07 12:15:00,152.69,152.77,152.68,152.74,9144.0,142.284,142.3586,142.2747,142.3306,9144.0
2020-01-07 12:20:00,152.72,152.78,152.69,152.74,10150.0,142.312,142.3679,142.284,142.3306,10150.0
2020-01-07 12:25:00,152.74,152.8,152.72,152.77,7536.0,142.3306,142.3865,142.312,142.3586,7536.0
2020-01-07 12:30:00,152.76,152.78,152.68,152.72,11895.0,142.3493,142.3679,142.2747,142.312,11895.0
2020-01-07 12:35:00,152.72,152.81,152.72,152.79,14093.0,142.312,142.3959,142.312,142.3772,14093.0
2020-01-07 12:40:00,152.79,152.86,152.66,152.66,17858.0,142.3772,142.4425,142.2561,142.2561,17858.0
2020-01-07 12:45:00,152.65,152.69,152.6,152.64,17422.0,142.2468,142.284,142.2002,142.2374,17422.0
2020-01-07 12:50:00,152.66,152.66,152.52,152.61,17211.0,142.2561,142.2561,142.1256,142.2095,17211.0
2020-01-07 12:55:00,152.61,152.85,152.6,152.84,34702.0,142.2095,142.4331,142.2002,142.4238,34702.0
2020-01-07 13:00:00,152.84,153.02,152.84,152.96,15190.0,142.4238,142.5916,142.4238,142.5356,15190.0
2020-01-07 13:05:00,152.98,152.98,152.91,152.93,6155.0,142.5543,142.5543,142.489,142.5077,6155.0
2020-01-07 13:10:00,152.9,152.97,152.9,152.93,4631.0,142.4797,142.545,142.4797,142.5077,4631.0
2020-01-07 13:15:00,152.91,153.0,152.88,152.93,9422.0,142.489,142.5729,142.4611,142.5077,9422.0
2020-01-07 13:20:00,152.94,152.94,152.9,152.9,8723.0,142.517,142.517,142.4797,142.4797,8723.0
2020-01-07 13:25:00,152.9,152.97,152.85,152.92,9674.0,142.4797,142.545,142.4331,142.4984,9674.0
2020-01-07 13:30:00,152.93,152.97,152.91,152.93,4529.0,142.5077,142.545,142.489,142.5077,4529.0
2020-01-07 13:35:00,152.93,152.95,152.65,152.67,6180.0,142.5077,142.5263,142.2468,142.2654,6180.0
2020-01-07 13:40:00,152.64,152.67,152.58,152.6,5224.0,142.2374,142.2654,142.1815,142.2002,5224.0
2020-01-07 13:45:00,152.6,152.66,152.59,152.62,10546.0,142.2002,142.2561,142.1909,142.2188,10546.0
2020-01-07 13:50:00,152.62,152.64,152.53,152.6,16182.0,142.2188,142.2374,142.1349,142.2002,16182.0
2020-01-07 13:55:00,152.59,152.61,152.52,152.54,11041.0,142.1909,142.2095,142.1256,142.1443,11041.0
2020-01-07 14:00:00,152.53,152.77,152.5,152.74,16217.0,142.1349,142.3586,142.107,142.3306,16217.0
2020-01-07 14:05:00,152.73,152.82,152.68,152.68,20349.0,142.3213,142.4052,142.2747,142.2747,20349.0
2020-01-07 14:10:00,152.68,152.68,152.3,152.31,88813.0,142.2747,142.2747,141.9206,141.9299,88813.0
2020-01-07 14:15:00,152.31,152.38,152.23,152.38,27588.0,141.9299,141.9952,141.8554,141.9952,27588.0
2020-01-07 14:20:00,152.38,152.55,152.26,152.55,39416.0,141.9952,142.1536,141.8833,142.1536,39416.0
2020-01-07 14:25:00,152.55,152.55,152.36,152.37,17889.0,142.1536,142.1536,141.9765,141.9858,17889.0
2020-01-07 14:30:00,152.38,152.41,152.26,152.34,17250.0,141.9952,142.0231,141.8833,141.9579,17250.0
2020-01-07 14:35:00,152.33,152.39,152.21,152.36,24555.0,141.9486,142.0045,141.8368,141.9765,24555.0
2020-01-07 14:40:00,152.36,152.39,152.28,152.32,16117.0,141.9765,142.0045,141.902,141.9393,16117.0
2020-01-07 14:45:00,152.33,152.33,152.24,152.3,15411.0,141.9486,141.9486,141.8647,141.9206,15411.0
2020-01-07 14:50:00,152.3,152.53,152.23,152.5,29946.0,141.9206,142.1349,141.8554,142.107,29946.0
2020-01-07 14:55:00,152.5,152.75,152.5,152.66,29413.0,142.107,142.34,142.107,142.2561,29413.0
2020-01-07 15:00:00,152.65,152.73,152.59,152.65,17525.0,142.2468,142.3213,142.1909,142.2468,17525.0
2020-01-07 15:05:00,152.65,152.67,152.52,152.62,24655.0,142.2468,142.2654,142.1256,142.2188,24655.0
2020-01-07 15:10:00,152.59,152.86,152.59,152.78,14724.0,142.1909,142.4425,142.1909,142.3679,14724.0
2020-01-07 15:15:00,152.78,152.85,152.68,152.72,26382.0,142.3679,142.4331,142.2747,142.312,26382.0
2020-01-07 15:20:00,152.72,152.74,152.52,152.58,38167.0,142.312,142.3306,142.1256,142.1815,38167.0
2020-01-07 15:25:00,152.59,152.66,152.56,152.58,24662.0,142.1909,142.2561,142.1629,142.1815,24662.0
2020-01-07 15:30:00,152.6,152.66,152.49,152.65,29605.0,142.2002,142.2561,142.0977,142.2468,29605.0
2020-01-07 15:35:00,152.64,152.69,152.54,152.54,25024.0,142.2374,142.284,142.1443,142.1443,25024.0
2020-01-07 15:40:00,152.54,152.56,152.41,152.41,34759.0,142.1443,142.1629,142.0231,142.0231,34759.0
2020-01-07 15:45:00,152.42,152.48,152.3,152.32,35377.0,142.0324,142.0884,141.9206,141.9393,35377.0
2020-01-07 15:50:00,152.32,152.34,152.18,152.24,67207.0,141.9393,141.9579,141.8088,141.8647,67207.0
2020-01-07 15:55:00,152.25,152.36,152.14,152.15,167088.0,141.874,141.9765,141.7715,141.7808,167088.0
2020-01-08 09:30:00,152.0,152.09,151.2,151.86,47797.0,141.6411,141.7249,140.8956,141.5106,47797.0
2020-01-08 09:35:00,152.05,152.15,151.21,151.41,46204.0,141.6877,141.7808,140.9049,141.0913,46204.0
2020-01-08 09:40:00,151.33,151.76,151.29,151.71,32182.0,141.0167,141.4174,140.9795,141.3708,32182.0
2020-01-08 09:45:00,151.71,152.4,151.71,152.4,37748.0,141.3708,142.0138,141.3708,142.0138,37748.0
2020-01-08 09:50:00,152.38,152.48,151.95,152.48,37360.0,141.9952,142.0884,141.5945,142.0884,37360.0
2020-01-08 09:55:00,152.49,152.59,152.26,152.27,34574.0,142.0977,142.1909,141.8833,141.8927,34574.0
2020-01-08 10:00:00,152.23,152.45,152.12,152.19,35080.0,141.8554,142.0604,141.7529,141.8181,35080.0
2020-01-08 10:05:00,152.22,152.58,152.1,152.58,146695.0,141.8461,142.1815,141.7343,142.1815,146695.0
2020-01-08 10:10:00,152.59,152.63,152.25,152.25,21478.0,142.1909,142.2281,141.874,141.874,21478.0
2020-01-08 10:15:00,152.26,152.45,152.21,152.33,11304.0,141.8833,142.0604,141.8368,141.9486,11304.0
2020-01-08 10:20:00,152.37,152.41,151.94,151.99,22743.0,141.9858,142.0231,141.5852,141.6317,22743.0
2020-01-08 10:25:00,151.98,152.11,151.79,152.11,15545.0,141.6224,141.7436,141.4454,141.7436,15545.0
2020-01-08 10:30:00,152.13,152.2,152.03,152.12,20151.0,141.7622,141.8274,141.669,141.7529,20151.0
2020-01-08 10:35:00,152.12,152.21,151.92,152.2,11854.0,141.7529,141.8368,141.5665,141.8274,11854.0
2020-01-08 10:40:00,152.18,152.19,152.01,152.17,5449.0,141.8088,141.8181,141.6504,141.7995,5449.0
2020-01-08 10:45:00,152.16,152.38,152.11,152.38,12967.0,141.7902,141.9952,141.7436,141.9952,12967.0
2020-01-08 10:50:00,152.41,152.44,152.2,152.24,14164.0,142.0231,142.0511,141.8274,141.8647,14164.0
2020-01-08 10:55:00,152.24,152.26,152.1,152.22,10803.0,141.8647,141.8833,141.7343,141.8461,10803.0
2020-01-08 11:00:00,152.22,152.31,152.12,152.25,19699.0,141.8461,141.9299,141.7529,141.874,19699.0
2020-01-08 11:05:00,152.24,152.32,152.2,152.27,16479.0,141.8647,141.9393,141.8274,141.8927,16479.0
2020-01-08 11:10:00,152.23,152.27,152.18,152.22,9500.0,141.8554,141.8927,141.8088,141.8461,9500.0
2020-01-08 11:15:00,152.22,152.29,152.21,152.21,8541.0,141.8461,141.9113,141.8368,141.8368,8541.0
2020-01-08 11:20:00,152.22,152.27,152.15,152.25,8533.0,141.8461,141.8927,141.7808,141.874,8533.0
2020-01-08 11:25:00,152.27,152.6,152.2,152.57,8175.0,141.8927,142.2002,141.8274,142.1722,8175.0
2020-01-08 11:30:00,152.53,152.54,152.3,152.37,21056.0,142.1349,142.1443,141.9206,141.9858,21056.0
2020-01-08 11:35:00,152.39,152.49,152.38,152.39,19097.0,142.0045,142.0977,141.9952,142.0045,19097.0
2020-01-08 11:40:00,152.42,152.55,152.36,152.45,48077.0,142.0324,142.1536,141.9765,142.0604,48077.0
2020-01-08 11:45:00,152.43,152.5,152.41,152.47,15485.0,142.0418,142.107,142.0231,142.079,15485.0
2020-01-08 11:50:00,152.47,152.5,152.43,152.44,8415.0,142.079,142.107,142.0418,142.0511,8415.0
2020-01-08 11:55:00,152.45,152.45,152.23,152.25,13634.0,142.0604,142.0604,141.8554,141.874,13634.0
2020-01-08 12:00:00,152.25,152.28,152.17,152.26,11216.0,141.874,141.902,141.7995,141.8833,11216.0
2020-01-08 12:05:00,152.26,152.27,152.19,152.19,7849.0,141.8833,141.8927,141.8181,141.8181,7849.0
2020-01-08 12:10:00,152.19,152.19,152.08,152.11,12933.0,141.8181,141.8181,141.7156,141.7436,12933.0
2020-01-08 12:15:00,152.12,152.3,152.09,152.29,7026.0,141.7529,141.9206,141.7249,141.9113,7026.0
2020-01-08 12:20:00,152.31,152.33,152.24,152.33,4215.0,141.9299,141.9486,141.8647,141.9486,4215.0
2020-01-08 12:25:00,152.34,152.34,152.17,152.3,13961.0,141.9579,141.9579,141.7995,141.9206,13961.0
2020-01-08 12:30:00,152.32,152.4,152.27,152.28,17867.0,141.9393,142.0138,141.8927,141.902,17867.0
2020-01-08 12:35:00,152.28,152.28,152.17,152.17,18026.0,141.902,141.902,141.7995,141.7995,18026.0
2020-01-08 12:40:00,152.15,152.15,152.07,152.09,7928.0,141.7808,141.7808,141.7063,141.7249,7928.0
2020-01-08 12:45:00,152.07,152.13,152.05,152.09,21431.0,141.7063,141.7622,141.6877,141.7249,21431.0
2020-01-08 12:50:00,152.09,152.1,151.92,151.97,19719.0,141.7249,141.7343,141.5665,141.6131,19719.0
2020-01-08 12:55:00,151.97,151.97,151.85,151.86,14135.0,141.6131,141.6131,141.5013,141.5106,14135.0
2020-01-08 13:00:00,151.85,151.96,151.83,151.95,8640.0,141.5013,141.6038,141.4827,141.5945,8640.0
2020-01-08 13:05:00,151.96,151.96,151.81,151.85,14908.0,141.6038,141.6038,141.464,141.5013,14908.0
2020-01-08 13:10:00,151.82,151.84,151.71,151.81,12309.0,141.4733,141.492,141.3708,141.464,12309.0
2020-01-08 13:15:00,151.79,151.79,151.62,151.66,16118.0,141.4454,141.4454,141.287,141.3242,16118.0
2020-01-08 13:20:00,151.66,151.84,151.66,151.84,17122.0,141.3242,141.492,141.3242,141.492,17122.0
2020-01-08 13:25:00,151.84,151.95,151.7,151.7,9180.0,141.492,141.5945,141.3615,141.3615,9180.0
2020-01-08 13:30:00,151.71,151.76,151.66,151.73,13255.0,141.3708,141.4174,141.3242,141.3895,13255.0
2020-01-08 13:35:00,151.75,151.87,151.75,151.87,10873.0,141.4081,141.5199,141.4081,141.5199,10873.0
2020-01-08 13:40:00,151.89,151.91,151.77,151.78,14413.0,141.5386,141.5572,141.4267,141.4361,14413.0
2020-01-08 13:45:00,151.77,151.84,151.7,151.84,25854.0,141.4267,141.492,141.3615,141.492,25854.0
2020-01-08 13:50:00,151.83,151.9,151.79,151.8,9603.0,141.4827,141.5479,141.4454,141.4547,9603.0
2020-01-08 13:55:00,151.78,151.78,151.55,151.56,10312.0,141.4361,141.4361,141.2217,141.2311,10312.0
2020-01-08 14:00:00,151.57,151.66,151.56,151.6,20861.0,141.2404,141.3242,141.2311,141.2683,20861.0
2020-01-08 14:05:00,151.6,151.83,151.55,151.78,45463.0,141.2683,141.4827,141.2217,141.4361,45463.0
2020-01-08 14:10:00,151.79,151.82,151.72,151.76,18655.0,141.4454,141.4733,141.3801,141.4174,18655.0
2020-01-08 14:15:00,151.77,151.8,151.73,151.8,11094.0,141.4267,141.4547,141.3895,141.4547,11094.0
2020-01-08 14:20:00,151.8,151.92,151.8,151.84,8458.0,141.4547,141.5665,141.4547,141.492,8458.0
2020-01-08 14:25:00,151.84,151.91,151.82,151.84,11972.0,141.492,141.5572,141.4733,141.492,11972.0
2020-01-08 14:30:00,151.83,151.83,151.57,151.57,23389.0,141.4827,141.4827,141.2404,141.2404,23389.0
2020-01-08 14:35:00,151.57,151.63,151.5,151.5,19157.0,141.2404,141.2963,141.1751,141.1751,19157.0
2020-01-08 14:40:00,151.5,151.73,151.44,151.69,39086.0,141.1751,141.3895,141.1192,141.3522,39086.0
2020-01-08 14:45:00,151.68,151.81,151.62,151.81,17945.0,141.3429,141.464,141.287,141.464,17945.0
2020-01-08 14:50:00,151.8,151.96,151.78,151.95,10321.0,141.4547,141.6038,141.4361,141.5945,10321.0
2020-01-08 14:55:00,151.96,152.07,151.96,152.07,14279.0,141.6038,141.7063,141.6038,141.7063,14279.0
2020-01-08 15:00:00,152.07,152.11,152.02,152.04,23547.0,141.7063,141.7436,141.6597,141.6783,23547.0
2020-01-08 15:05:00,152.03,152.06,151.93,152.04,26952.0,141.669,141.697,141.5758,141.6783,26952.0
2020-01-08 15:10:00,152.04,152.05,151.88,151.89,19339.0,141.6783,141.6877,141.5292,141.5386,19339.0
2020-01-08 15:15:00,151.9,152.06,151.84,152.0,54250.0,141.5479,141.697,141.492,141.6411,54250.0
2020-01-08 15:20:00,152.0,152.15,151.98,152.15,75902.0,141.6411,141.7808,141.6224,141.7808,75902.0
2020-01-08 15:25:00,152.15,152.27,152.08,152.08,24039.0,141.7808,141.8927,141.7156,141.7156,24039.0
2020-01-08 15:30:00,152.07,152.1,151.92,151.98,30396.0,141.7063,141.7343,141.5665,141.6224,30396.0
2020-01-08 15:35:00,151.96,152.09,151.93,152.09,29833.0,141.6038,141.7249,141.5758,141.7249,29833.0
2020-01-08 15:40:00,152.08,152.08,152.03,152.05,32494.0,141.7156,141.7156,141.669,141.6877,32494.0
2020-01-08 15:45:00,152.05,152.05,151.65,151.65,62211.0,141.6877,141.6877,141.3149,141.3149,62211.0
2020-01-08 15:50:00,151.65,151.65,151.46,151.55,87701.0,141.3149,141.3149,141.1379,141.2217,87701.0
2020-01-08 15:55:00,151.55,151.6,151.13,151.51,193206.0,141.2217,141.2683,140.8304,141.1845,193206.0
2020-01-09 09:30:00,151.8,152.81,151.78,152.67,48582.0,141.4547,142.3959,141.4361,142.2654,48582.0
2020-01-09 09:35:00,152.63,153.16,152.61,153.03,28667.0,142.2281,142.722,142.2095,142.6009,28667.0
2020-01-09 09:40:00,153.0,153.17,152.97,153.17,36039.0,142.5729,142.7313,142.545,142.7313,36039.0
2020-01-09 09:45:00,153.2,153.47,153.08,153.31,73744.0,142.7593,143.0109,142.6475,142.8618,73744.0
2020-01-09 09:50:00,153.31,153.57,153.31,153.4,46047.0,142.8618,143.1041,142.8618,142.9457,46047.0
2020-01-09 09:55:00,153.43,153.58,153.25,153.3,38459.0,142.9736,143.1134,142.8059,142.8525,38459.0
2020-01-09 10:00:00,153.29,153.56,153.2,153.53,36154.0,142.8432,143.0948,142.7593,143.0668,36154.0
2020-01-09 10:05:00,153.56,153.69,153.54,153.56,21506.0,143.0948,143.2159,143.0761,143.0948,21506.0
2020-01-09 10:10:00,153.56,153.68,153.56,153.64,8469.0,143.0948,143.2066,143.0948,143.1693,8469.0
2020-01-09 10:15:00,153.65,153.76,153.47,153.49,14891.0,143.1786,143.2811,143.0109,143.0295,14891.0
2020-01-09 10:20:00,153.42,153.44,153.1,153.1,15770.0,142.9643,142.9829,142.6661,142.6661,15770.0
2020-01-09 10:25:00,153.11,153.11,152.93,152.98,13430.0,142.6754,142.6754,142.5077,142.5543,13430.0
2020-01-09 10:30:00,152.99,153.31,152.97,153.3,22816.0,142.5636,142.8618,142.545,142.8525,22816.0
2020-01-09 10:35:00,153.35,153.43,153.2,153.36,10010.0,142.8991,142.9736,142.7593,142.9084,10010.0
2020-01-09 10:40:00,153.38,153.38,153.26,153.31,14480.0,142.927,142.927,142.8152,142.8618,14480.0
2020-01-09 10:45:00,153.3,153.36,153.22,153.36,11626.0,142.8525,142.9084,142.7779,142.9084,11626.0
2020-01-09 10:50:00,153.33,153.37,153.14,153.14,14873.0,142.8804,142.9177,142.7034,142.7034,14873.0
2020-01-09 10:55:00,153.22,153.22,152.88,152.92,23773.0,142.7779,142.7779,142.4611,142.4984,23773.0
2020-01-09 11:00:00,152.87,152.9,152.79,152.84,19208.0,142.4518,142.4797,142.3772,142.4238,19208.0
2020-01-09 11:05:00,152.85,152.97,152.81,152.97,20969.0,142.4331,142.545,142.3959,142.545,20969.0
2020-01-09 11:10:00,152.95,153.28,152.92,153.15,49628.0,142.5263,142.8338,142.4984,142.7127,49628.0
2020-01-09 11:15:00,153.14,153.27,153.14,153.21,18157.0,142.7034,142.8245,142.7034,142.7686,18157.0
2020-01-09 11:20:00,153.23,153.26,152.97,153.01,27803.0,142.7872,142.8152,142.545,142.5822,27803.0
2020-01-09 11:25:00,152.99,152.99,152.85,152.9,8006.0,142.5636,142.5636,142.4331,142.4797,8006.0
2020-01-09 11:30:00,152.89,152.98,152.86,152.87,13711.0,142.4704,142.5543,142.4425,142.4518,13711.0
2020-01-09 11:35:00,152.92,153.06,152.87,152.99,13893.0,142.4984,142.6288,142.4518,142.5636,13893.0
2020-01-09 11:40:00,152.99,152.99,152.85,152.85,26658.0,142.5636,142.5636,142.4331,142.4331,26658.0
2020-01-09 11:45:00,152.86,152.93,152.78,152.92,14571.0,142.4425,142.5077,142.3679,142.4984,14571.0
2020-01-09 11:50:00,152.96,153.03,152.94,153.0,8277.0,142.5356,142.6009,142.517,142.5729,8277.0
2020-01-09 11:55:00,153.0,153.02,152.94,152.97,6644.0,142.5729,142.5916,142.517,142.545,6644.0
2020-01-09 12:00:00,152.97,153.26,152.97,153.23,8122.0,142.545,142.8152,142.545,142.7872,8122.0
2020-01-09 12:05:00,153.2,153.29,153.2,153.22,5615.0,142.7593,142.8432,142.7593,142.7779,5615.0
2020-01-09 12:10:00,153.22,153.25,153.18,153.21,11758.0,142.7779,142.8059,142.7406,142.7686,11758.0
2020-01-09 12:15:00,153.19,153.26,153.17,153.25,16749.0,142.75,142.8152,142.7313,142.8059,16749.0
2020-01-09 12:20:00,153.24,153.28,153.17,153.22,35550.0,142.7966,142.8338,142.7313,142.7779,35550.0
2020-01-09 12:25:00,153.22,153.27,153.18,153.25,9130.0,142.7779,142.8245,142.7406,142.8059,9130.0
2020-01-09 12:30:00,153.25,153.39,153.24,153.29,7699.0,142.8059,142.9363,142.7966,142.8432,7699.0
2020-01-09 12:35:00,153.28,153.33,153.27,153.28,6384.0,142.8338,142.8804,142.8245,142.8338,6384.0
2020-01-09 12:40:00,153.27,153.27,152.93,152.96,12839.0,142.8245,142.8245,142.5077,142.5356,12839.0
2020-01-09 12:45:00,153.0,153.07,152.95,152.98,7872.0,142.5729,142.6381,142.5263,142.5543,7872.0
2020-01-09 12:50:00,152.99,153.03,152.97,153.0,12175.0,142.5636,142.6009,142.545,142.5729,12175.0
2020-01-09 12:55:00,153.0,153.03,152.95,152.95,4772.0,142.5729,142.6009,142.5263,142.5263,4772.0
2020-01-09 13:00:00,152.99,153.06,152.98,153.01,18650.0,142.5636,142.6288,142.5543,142.5822,18650.0
2020-01-09 13:05:00,153.04,153.18,153.0,153.15,11277.0,142.6102,142.7406,142.5729,142.7127,11277.0
2020-01-09 13:10:00,153.13,153.14,153.03,153.12,5480.0,142.6941,142.7034,142.6009,142.6847,5480.0
2020-01-09 13:15:00,153.13,153.29,153.07,153.13,8424.0,142.6941,142.8432,142.6381,142.6941,8424.0
2020-01-09 13:20:00,153.11,153.17,153.05,153.1,6417.0,142.6754,142.7313,142.6195,142.6661,6417.0
2020-01-09 13:25:00,153.08,153.25,153.08,153.24,6210.0,142.6475,142.8059,142.6475,142.7966,6210.0
2020-01-09 13:30:00,153.25,153.27,153.03,153.06,21352.0,142.8059,142.8245,142.6009,142.6288,21352.0
2020-01-09 13:35:00,153.1,153.1,152.98,153.02,7664.0,142.6661,142.6661,142.5543,142.5916,7664.0
2020-01-09 13:40:00,153.03,153.25,153.02,153.23,12969.0,142.6009,142.8059,142.5916,142.7872,12969.0
2020-01-09 13:45:00,153.21,153.23,153.15,153.15,16658.0,142.7686,142.7872,142.7127,142.7127,16658.0
2020-01-09 13:50:00,153.15,153.2,153.06,153.08,10229.0,142.7127,142.7593,142.6288,142.6475,10229.0
2020-01-09 13:55:00,153.06,153.13,153.05,153.08,8668.0,142.6288,142.6941,142.6195,142.6475,8668.0
2020-01-09 14:00:00,153.1,153.25,153.07,153.24,18560.0,142.6661,142.8059,142.6381,142.7966,18560.0
2020-01-09 14:05:00,153.25,153.25,153.1,153.24,51862.0,142.8059,142.8059,142.6661,142.7966,51862.0
2020-01-09 14:10:00,153.23,153.5,153.23,153.44,36816.0,142.7872,143.0388,142.7872,142.9829,36816.0
2020-01-09 14:15:00,153.47,153.48,153.38,153.41,5499.0,143.0109,143.0202,142.927,142.955,5499.0
2020-01-09 14:20:00,153.44,153.44,153.32,153.33,13406.0,142.9829,142.9829,142.8711,142.8804,13406.0
2020-01-09 14:25:00,153.32,153.39,153.29,153.32,20725.0,142.8711,142.9363,142.8432,142.8711,20725.0
2020-01-09 14:30:00,153.29,153.41,153.29,153.39,7388.0,142.8432,142.955,142.8432,142.9363,7388.0
2020-01-09 14:35:00,153.39,153.41,153.26,153.28,19311.0,142.9363,142.955,142.8152,142.8338,19311.0
2020-01-09 14:40:00,153.29,153.29,153.07,153.09,17095.0,142.8432,142.8432,142.6381,142.6568,17095.0
2020-01-09 14:45:00,153.07,153.14,153.03,153.14,14373.0,142.6381,142.7034,142.6009,142.7034,14373.0
2020-01-09 14:50:00,153.15,153.16,153.04,153.08,14993.0,142.7127,142.722,142.6102,142.6475,14993.0
2020-01-09 14:55:00,153.06,153.07,152.82,153.01,21934.0,142.6288,142.6381,142.4052,142.5822,21934.0
2020-01-09 15:00:00,153.03,153.07,153.01,153.04,14165.0,142.6009,142.6381,142.5822,142.6102,14165.0
2020-01-09 15:05:00,153.04,153.13,152.94,153.06,22698.0,142.6102,142.6941,142.517,142.6288,22698.0
2020-01-09 15:10:00,153.08,153.25,153.07,153.22,5931.0,142.6475,142.8059,142.6381,142.7779,5931.0
2020-01-09 15:15:00,153.22,153.26,153.06,153.19,19264.0,142.7779,142.8152,142.6288,142.75,19264.0
2020-01-09 15:20:00,153.19,153.2,153.03,153.11,11308.0,142.75,142.7593,142.6009,142.6754,11308.0
2020-01-09 15:25:00,153.13,153.16,153.06,153.16,13505.0,142.6941,142.722,142.6288,142.722,13505.0
2020-01-09 15:30:00,153.17,153.23,153.13,153.14,14837.0,142.7313,142.7872,142.6941,142.7034,14837.0
2020-01-09 15:35:00,153.14,153.15,152.84,152.84,32125.0,142.7034,142.7127,142.4238,142.4238,32125.0
2020-01-09 15:40:00,152.82,152.83,152.68,152.77,23841.0,142.4052,142.4145,142.2747,142.3586,23841.0
2020-01-09 15:45:00,152.76,152.76,152.58,152.58,29204.0,142.3493,142.3493,142.1815,142.1815,29204.0
2020-01-09 15:50:00,152.58,152.64,152.48,152.53,59072.0,142.1815,142.2374,142.0884,142.1349,59072.0
2020-01-09 15:55:00,152.53,152.76,152.52,152.6,132829.0,142.1349,142.3493,142.1256,142.2002,132829.0
2020-01-10 09:30:00,153.17,153.53,152.61,153.25,41547.0,142.7313,143.0668,142.2095,142.8059,41547.0
2020-01-10 09:35:00,153.28,153.68,153.02,153.62,13761.0,142.8338,143.2066,142.5916,143.1507,13761.0
2020-01-10 09:40:00,153.69,154.12,153.69,153.81,14280.0,143.2159,143.6166,143.2159,143.3277,14280.0
2020-01-10 09:45:00,153.78,153.97,153.63,153.97,14234.0,143.2998,143.4768,143.16,143.4768,14234.0
2020-01-10 09:50:00,153.96,154.07,153.64,153.66,11056.0,143.4675,143.57,143.1693,143.1879,11056.0
2020-01-10 09:55:00,153.66,154.0,153.65,153.91,10739.0,143.1879,143.5048,143.1786,143.4209,10739.0
2020-01-10 10:00:00,153.93,153.93,153.53,153.56,18617.0,143.4395,143.4395,143.0668,143.0948,18617.0
2020-01-10 10:05:00,153.53,153.66,153.53,153.56,5031.0,143.0668,143.1879,143.0668,143.0948,5031.0
2020-01-10 10:10:00,153.56,153.6,153.41,153.51,9581.0,143.0948,143.132,142.955,143.0482,9581.0
2020-01-10 10:15:00,153.51,153.66,153.46,153.53,8767.0,143.0482,143.1879,143.0016,143.0668,8767.0
2020-01-10 10:20:00,153.5,153.59,153.49,153.55,5589.0,143.0388,143.1227,143.0295,143.0854,5589.0
2020-01-10 10:25:00,153.58,153.6,153.4,153.42,28609.0,143.1134,143.132,142.9457,142.9643,28609.0
2020-01-10 10:30:00,153.43,153.5,153.38,153.44,15777.0,142.9736,143.0388,142.927,142.9829,15777.0
2020-01-10 10:35:00,153.42,153.43,153.16,153.21,5697.0,142.9643,142.9736,142.722,142.7686,5697.0
2020-01-10 10:40:00,153.16,153.36,153.16,153.34,17894.0,142.722,142.9084,142.722,142.8897,17894.0
2020-01-10 10:45:00,153.35,153.41,153.22,153.22,14053.0,142.8991,142.955,142.7779,142.7779,14053.0
2020-01-10 10:50:00,153.21,153.21,153.0,153.06,9258.0,142.7686,142.7686,142.5729,142.6288,9258.0
2020-01-10 10:55:00,153.11,153.31,153.11,153.27,7855.0,142.6754,142.8618,142.6754,142.8245,7855.0
2020-01-10 11:00:00,153.26,153.43,153.26,153.34,22535.0,142.8152,142.9736,142.8152,142.8897,22535.0
2020-01-10 11:05:00,153.34,153.34,153.16,153.16,10358.0,142.8897,142.8897,142.722,142.722,10358.0
2020-01-10 11:10:00,153.19,153.37,153.18,153.37,3667.0,142.75,142.9177,142.7406,142.9177,3667.0
2020-01-10 11:15:00,153.37,153.5,153.25,153.41,13235.0,142.9177,143.0388,142.8059,142.955,13235.0
2020-01-10 11:20:00,153.42,153.45,153.14,153.31,19702.0,142.9643,142.9922,142.7034,142.8618,19702.0
2020-01-10 11:25:00,153.3,153.54,153.26,153.54,27683.0,142.8525,143.0761,142.8152,143.0761,27683.0
2020-01-10 11:30:00,153.54,153.54,153.3,153.46,21700.0,143.0761,143.0761,142.8525,143.0016,21700.0
2020-01-10 11:35:00,153.49,153.54,153.25,153.37,7813.0,143.0295,143.0761,142.8059,142.9177,7813.0
2020-01-10 11:40:00,153.34,153.38,153.32,153.35,11956.0,142.8897,142.927,142.8711,142.8991,11956.0
2020-01-10 11:45:00,153.3,153.39,153.3,153.3,4866.0,142.8525,142.9363,142.8525,142.8525,4866.0
2020-01-10 11:50:00,153.32,153.49,153.31,153.49,5490.0,142.8711,143.0295,142.8618,143.0295,5490.0
2020-01-10 11:55:00,153.45,153.48,153.29,153.29,9364.0,142.9922,143.0202,142.8432,142.8432,9364.0
2020-01-10 12:00:00,153.28,153.32,153.16,153.17,6074.0,142.8338,142.8711,142.722,142.7313,6074.0
2020-01-10 12:05:00,153.18,153.32,153.03,153.08,8047.0,142.7406,142.8711,142.6009,142.6475,8047.0
2020-01-10 12:10:00,153.06,153.29,153.02,153.28,7015.0,142.6288,142.8432,142.5916,142.8338,7015.0
2020-01-10 12:15:00,153.26,153.37,153.24,153.29,15480.0,142.8152,142.9177,142.7966,142.8432,15480.0
2020-01-10 12:20:00,153.28,153.4,153.22,153.31,20106.0,142.8338,142.9457,142.7779,142.8618,20106.0
2020-01-10 12:25:00,153.32,153.41,153.26,153.33,7202.0,142.8711,142.955,142.8152,142.8804,7202.0
2020-01-10 12:30:00,153.34,153.46,153.32,153.46,4688.0,142.8897,143.0016,142.8711,143.0016,4688.0
2020-01-10 12:35:00,153.41,153.5,153.39,153.44,5808.0,142.955,143.0388,142.9363,142.9829,5808.0
2020-01-10 12:40:00,153.44,153.53,153.31,153.33,59762.0,142.9829,143.0668,142.8618,142.8804,59762.0
2020-01-10 12:45:00,153.35,153.51,153.31,153.39,9237.0,142.8991,143.0482,142.8618,142.9363,9237.0
2020-01-10 12:50:00,153.38,153.44,153.28,153.44,100264.0,142.927,142.9829,142.8338,142.9829,100264.0
2020-01-10 12:55:00,153.4,153.4,153.0,153.05,10786.0,142.9457,142.9457,142.5729,142.6195,10786.0
2020-01-10 13:00:00,153.02,153.07,152.92,152.92,12245.0,142.5916,142.6381,142.4984,142.4984,12245.0
2020-01-10 13:05:00,152.92,152.97,152.79,152.84,9351.0,142.4984,142.545,142.3772,142.4238,9351.0
2020-01-10 13:10:00,152.88,153.0,152.86,153.0,16611.0,142.4611,142.5729,142.4425,142.5729,16611.0
2020-01-10 13:15:00,152.96,152.98,152.88,152.92,4699.0,142.5356,142.5543,142.4611,142.4984,4699.0
2020-01-10 13:20:00,152.93,152.95,152.82,152.88,6659.0,142.5077,142.5263,142.4052,142.4611,6659.0
2020-01-10 13:25:00,152.86,152.9,152.56,152.56,680416.0,142.4425,142.4797,142.1629,142.1629,680416.0
2020-01-10 13:30:00,152.59,152.91,152.49,152.77,37561.0,142.1909,142.489,142.0977,142.3586,37561.0
2020-01-10 13:35:00,152.77,152.83,152.69,152.8,31398.0,142.3586,142.4145,142.284,142.3865,31398.0
2020-01-10 13:40:00,152.79,153.24,152.78,153.2,20187.0,142.3772,142.7966,142.3679,142.7593,20187.0
2020-01-10 13:45:00,153.2,153.5,153.17,153.42,14485.0,142.7593,143.0388,142.7313,142.9643,14485.0
2020-01-10 13:50:00,153.38,153.52,153.34,153.52,11410.0,142.927,143.0575,142.8897,143.0575,11410.0
2020-01-10 13:55:00,153.5,153.56,153.41,153.43,7409.0,143.0388,143.0948,142.955,142.9736,7409.0
2020-01-10 14:00:00,153.43,153.48,153.37,153.42,4646.0,142.9736,143.0202,142.9177,142.9643,4646.0
2020-01-10 14:05:00,153.42,153.55,153.39,153.42,9915.0,142.9643,143.0854,142.9363,142.9643,9915.0
2020-01-10 14:10:00,153.4,153.43,153.32,153.38,8865.0,142.9457,142.9736,142.8711,142.927,8865.0
2020-01-10 14:15:00,153.36,153.52,153.34,153.52,3545.0,142.9084,143.0575,142.8897,143.0575,3545.0
2020-01-10 14:20:00,153.52,153.55,153.4,153.4,9577.0,143.0575,143.0854,142.9457,142.9457,9577.0
2020-01-10 14:25:00,153.43,153.47,153.32,153.33,8808.0,142.9736,143.0109,142.8711,142.8804,8808.0
2020-01-10 14:30:00,153.31,153.43,153.29,153.35,9366.0,142.8618,142.9736,142.8432,142.8991,9366.0
2020-01-10 14:35:00,153.37,153.39,153.24,153.35,20201.0,142.9177,142.9363,142.7966,142.8991,20201.0
2020-01-10 14:40:00,153.35,153.39,153.25,153.39,10898.0,142.8991,142.9363,142.8059,142.9363,10898.0
2020-01-10 14:45:00,153.39,153.41,153.31,153.38,18661.0,142.9363,142.955,142.8618,142.927,18661.0
2020-01-10 14:50:00,153.4,153.44,153.32,153.35,13919.0,142.9457,142.9829,142.8711,142.8991,13919.0
2020-01-10 14:55:00,153.36,153.43,153.35,153.38,7264.0,142.9084,142.9736,142.8991,142.927,7264.0
2020-01-10 15:00:00,153.4,153.43,153.14,153.23,11556.0,142.9457,142.9736,142.7034,142.7872,11556.0
2020-01-10 15:05:00,153.24,153.31,153.18,153.28,13390.0,142.7966,142.8618,142.7406,142.8338,13390.0
2020-01-10 15:10:00,153.28,153.4,153.23,153.38,8966.0,142.8338,142.9457,142.7872,142.927,8966.0
2020-01-10 15:15:00,153.36,153.42,153.31,153.4,11386.0,142.9084,142.9643,142.8618,142.9457,11386.0
2020-01-10 15:20:00,153.39,153.56,153.38,153.41,10747.0,142.9363,143.0948,142.927,142.955,10747.0
2020-01-10 15:25:00,153.43,153.55,153.43,153.55,10675.0,142.9736,143.0854,142.9736,143.0854,10675.0
2020-01-10 15:30:00,153.51,153.51,153.32,153.33,10750.0,143.0482,143.0482,142.8711,142.8804,10750.0
2020-01-10 15:35:00,153.32,153.38,153.29,153.34,15811.0,142.8711,142.927,142.8432,142.8897,15811.0
2020-01-10 15:40:00,153.33,153.45,153.33,153.42,18883.0,142.8804,142.9922,142.8804,142.9643,18883.0
2020-01-10 15:45:00,153.42,153.43,153.03,153.03,32099.0,142.9643,142.9736,142.6009,142.6009,32099.0
2020-01-10 15:50:00,153.04,153.35,153.03,153.33,49673.0,142.6102,142.8991,142.6009,142.8804,49673.0
2020-01-10 15:55:00,153.34,153.48,153.2,153.24,115753.0,142.8897,143.0202,142.7593,142.7966,115753.0
2020-01-13 09:30:00,151.96,152.5,151.43,152.4,70272.0,141.6038,142.107,141.1099,142.0138,70272.0
2020-01-13 09:35:00,152.33,152.5,152.24,152.5,45564.0,141.9486,142.107,141.8647,142.107,45564.0
2020-01-13 09:40:00,152.5,152.58,152.3,152.32,39493.0,142.107,142.1815,141.9206,141.9393,39493.0
2020-01-13 09:45:00,152.32,153.06,152.28,152.9,13771.0,141.9393,142.6288,141.902,142.4797,13771.0
2020-01-13 09:50:00,152.98,153.03,152.59,152.66,8842.0,142.5543,142.6009,142.1909,142.2561,8842.0
2020-01-13 09:55:00,152.74,152.97,152.43,152.47,22266.0,142.3306,142.545,142.0418,142.079,22266.0
2020-01-13 10:00:00,152.47,152.48,152.15,152.44,41309.0,142.079,142.0884,141.7808,142.0511,41309.0
2020-01-13 10:05:00,152.49,152.85,152.38,152.8,21743.0,142.0977,142.4331,141.9952,142.3865,21743.0
2020-01-13 10:10:00,152.8,153.1,152.8,153.06,20177.0,142.3865,142.6661,142.3865,142.6288,20177.0
2020-01-13 10:15:00,153.14,153.26,152.97,153.01,12192.0,142.7034,142.8152,142.545,142.5822,12192.0
2020-01-13 10:20:00,153.02,153.3,153.01,153.24,14382.0,142.5916,142.8525,142.5822,142.7966,14382.0
2020-01-13 10:25:00,153.28,153.51,153.27,153.5,10546.0,142.8338,143.0482,142.8245,143.0388,10546.0
2020-01-13 10:30:00,153.54,153.63,153.38,153.43,22115.0,143.0761,143.16,142.927,142.9736,22115.0
2020-01-13 10:35:00,153.4,153.69,153.24,153.68,26585.0,142.9457,143.2159,142.7966,143.2066,26585.0
2020-01-13 10:40:00,153.68,153.89,153.67,153.82,20228.0,143.2066,143.4023,143.1973,143.337,20228.0
2020-01-13 10:45:00,153.79,153.95,153.57,153.59,17351.0,143.3091,143.4582,143.1041,143.1227,17351.0
2020-01-13 10:50:00,153.59,153.88,153.41,153.86,12312.0,143.1227,143.3929,142.955,143.3743,12312.0
2020-01-13 10:55:00,153.83,153.87,153.76,153.85,12637.0,143.3463,143.3836,143.2811,143.365,12637.0
2020-01-13 11:00:00,153.87,153.89,153.68,153.71,7826.0,143.3836,143.4023,143.2066,143.2345,7826.0
2020-01-13 11:05:00,153.74,153.78,153.61,153.61,8828.0,143.2625,143.2998,143.1413,143.1413,8828.0
2020-01-13 11:10:00,153.61,153.69,153.48,153.65,10208.0,143.1413,143.2159,143.0202,143.1786,10208.0
2020-01-13 11:15:00,153.63,153.73,153.58,153.62,19831.0,143.16,143.2532,143.1134,143.1507,19831.0
2020-01-13 11:20:00,153.63,153.76,153.56,153.64,25215.0,143.16,143.2811,143.0948,143.1693,25215.0
2020-01-13 11:25:00,153.66,153.81,153.53,153.72,27107.0,143.1879,143.3277,143.0668,143.2438,27107.0
2020-01-13 11:30:00,153.71,153.92,153.68,153.84,13781.0,143.2345,143.4302,143.2066,143.3557,13781.0
2020-01-13 11:35:00,153.84,153.87,153.68,153.81,17682.0,143.3557,143.3836,143.2066,143.3277,17682.0
2020-01-13 11:40:00,153.83,153.86,153.76,153.81,8075.0,143.3463,143.3743,143.2811,143.3277,8075.0
2020-01-13 11:45:00,153.8,153.95,153.79,153.9,12983.0,143.3184,143.4582,143.3091,143.4116,12983.0
2020-01-13 11:50:00,153.89,153.89,153.76,153.8,8067.0,143.4023,143.4023,143.2811,143.3184,8067.0
2020-01-13 11:55:00,153.78,153.92,153.78,153.92,8432.0,143.2998,143.4302,143.2998,143.4302,8432.0
2020-01-13 12:00:00,153.9,154.17,153.86,154.17,14754.0,143.4116,143.6632,143.3743,143.6632,14754.0
2020-01-13 12:05:00,154.14,154.17,154.07,154.17,5359.0,143.6352,143.6632,143.57,143.6632,5359.0
2020-01-13 12:10:00,154.19,154.25,154.1,154.24,5058.0,143.6818,143.7377,143.5979,143.7284,5058.0
2020-01-13 12:15:00,154.23,154.25,154.17,154.17,5453.0,143.7191,143.7377,143.6632,143.6632,5453.0
2020-01-13 12:20:00,154.17,154.19,154.11,154.12,5964.0,143.6632,143.6818,143.6073,143.6166,5964.0
2020-01-13 12:25:00,154.15,154.25,154.13,154.2,8353.0,143.6445,143.7377,143.6259,143.6911,8353.0
2020-01-13 12:30:00,154.2,154.3,154.19,154.3,5565.0,143.6911,143.7843,143.6818,143.7843,5565.0
2020-01-13 12:35:00,154.31,154.41,154.29,154.41,6494.0,143.7936,143.8868,143.775,143.8868,6494.0
2020-01-13 12:40:00,154.39,154.44,154.37,154.37,7827.0,143.8682,143.9148,143.8495,143.8495,7827.0
2020-01-13 12:45:00,154.33,154.35,154.3,154.34,4914.0,143.8123,143.8309,143.7843,143.8216,4914.0
2020-01-13 12:50:00,154.34,154.44,154.3,154.3,11208.0,143.8216,143.9148,143.7843,143.7843,11208.0
2020-01-13 12:55:00,154.3,154.32,154.19,154.26,5138.0,143.7843,143.803,143.6818,143.747,5138.0
2020-01-13 13:00:00,154.28,154.3,154.25,154.28,5436.0,143.7657,143.7843,143.7377,143.7657,5436.0
2020-01-13 13:05:00,154.29,154.33,154.26,154.27,4764.0,143.775,143.8123,143.747,143.7564,4764.0
2020-01-13 13:10:00,154.28,154.29,154.22,154.23,4971.0,143.7657,143.775,143.7098,143.7191,4971.0
2020-01-13 13:15:00,154.21,154.52,154.21,154.5,41571.0,143.7005,143.9893,143.7005,143.9707,41571.0
2020-01-13 13:20:00,154.47,154.59,154.45,154.59,9207.0,143.9427,144.0546,143.9241,144.0546,9207.0
2020-01-13 13:25:00,154.56,154.56,154.51,154.55,5152.0,144.0266,144.0266,143.98,144.0173,5152.0
2020-01-13 13:30:00,154.56,154.65,154.56,154.58,8924.0,144.0266,144.1105,144.0266,144.0452,8924.0
2020-01-13 13:35:00,154.56,154.58,154.49,154.53,6828.0,144.0266,144.0452,143.9614,143.9986,6828.0
2020-01-13 13:40:00,154.56,154.61,154.51,154.59,13300.0,144.0266,144.0732,143.98,144.0546,13300.0
2020-01-13 13:45:00,154.59,154.73,154.59,154.69,8929.0,144.0546,144.185,144.0546,144.1477,8929.0
2020-01-13 13:50:00,154.71,154.76,154.66,154.7,7085.0,144.1664,144.213,144.1198,144.1571,7085.0
2020-01-13 13:55:00,154.72,154.83,154.66,154.67,8653.0,144.1757,144.2782,144.1198,144.1291,8653.0
2020-01-13 14:00:00,154.68,154.73,154.67,154.73,14658.0,144.1384,144.185,144.1291,144.185,14658.0
2020-01-13 14:05:00,154.73,154.79,154.7,154.74,9069.0,144.185,144.2409,144.1571,144.1943,9069.0
2020-01-13 14:10:00,154.75,154.78,154.72,154.75,6151.0,144.2037,144.2316,144.1757,144.2037,6151.0
2020-01-13 14:15:00,154.76,154.77,154.61,154.65,9364.0,144.213,144.2223,144.0732,144.1105,9364.0
2020-01-13 14:20:00,154.65,154.65,154.49,154.5,9590.0,144.1105,144.1105,143.9614,143.9707,9590.0
2020-01-13 14:25:00,154.49,154.57,154.32,154.37,32062.0,143.9614,144.0359,143.803,143.8495,32062.0
2020-01-13 14:30:00,154.37,154.55,154.35,154.55,26880.0,143.8495,144.0173,143.8309,144.0173,26880.0
2020-01-13 14:35:00,154.55,154.59,154.44,154.53,9432.0,144.0173,144.0546,143.9148,143.9986,9432.0
2020-01-13 14:40:00,154.51,154.6,154.49,154.53,10202.0,143.98,144.0639,143.9614,143.9986,10202.0
2020-01-13 14:45:00,154.52,154.52,154.47,154.49,6687.0,143.9893,143.9893,143.9427,143.9614,6687.0
2020-01-13 14:50:00,154.5,154.5,154.38,154.4,6815.0,143.9707,143.9707,143.8589,143.8775,6815.0
2020-01-13 14:55:00,154.4,154.5,154.26,154.26,16853.0,143.8775,143.9707,143.747,143.747,16853.0
2020-01-13 15:00:00,154.27,154.27,154.11,154.19,16802.0,143.7564,143.7564,143.6073,143.6818,16802.0
2020-01-13 15:05:00,154.19,154.21,153.98,153.98,15529.0,143.6818,143.7005,143.4861,143.4861,15529.0
2020-01-13 15:10:00,153.99,154.05,153.86,153.88,36380.0,143.4954,143.5514,143.3743,143.3929,36380.0
2020-01-13 15:15:00,153.88,154.0,153.88,153.98,18615.0,143.3929,143.5048,143.3929,143.4861,18615.0
2020-01-13 15:20:00,154.0,154.16,153.93,154.05,73686.0,143.5048,143.6539,143.4395,143.5514,73686.0
2020-01-13 15:25:00,154.03,154.03,153.94,154.01,9760.0,143.5327,143.5327,143.4489,143.5141,9760.0
2020-01-13 15:30:00,154.03,154.03,153.89,153.92,23649.0,143.5327,143.5327,143.4023,143.4302,23649.0
2020-01-13 15:35:00,153.91,153.99,153.89,153.96,19176.0,143.4209,143.4954,143.4023,143.4675,19176.0
2020-01-13 15:40:00,153.97,154.01,153.9,153.94,22225.0,143.4768,143.5141,143.4116,143.4489,22225.0
2020-01-13 15:45:00,153.94,154.04,153.93,154.0,22754.0,143.4489,143.542,143.4395,143.5048,22754.0
2020-01-13 15:50:00,154.0,154.37,153.99,154.3,53321.0,143.5048,143.8495,143.4954,143.7843,53321.0
2020-01-13 15:55:00,154.27,154.48,154.07,154.12,117182.0,143.7564,143.9521,143.57,143.6166,117182.0
2020-01-14 09:30:00,155.07,156.88,155.07,156.16,149541.0,144.5018,146.1885,144.5018,145.5176,149541.0
2020-01-14 09:35:00,155.85,156.05,155.24,155.95,101665.0,145.2287,145.4151,144.6603,145.3219,101665.0
2020-01-14 09:40:00,155.96,156.9,155.96,156.75,46701.0,145.3312,146.2071,145.3312,146.0673,46701.0
2020-01-14 09:45:00,156.66,157.3,156.65,157.19,44585.0,145.9835,146.5799,145.9742,146.4774,44585.0
2020-01-14 09:50:00,157.19,157.28,156.74,157.02,45783.0,146.4774,146.5612,146.058,146.3189,45783.0
2020-01-14 09:55:00,157.01,157.13,156.78,157.08,25471.0,146.3096,146.4215,146.0953,146.3749,25471.0
2020-01-14 10:00:00,157.04,157.04,156.76,156.76,30986.0,146.3376,146.3376,146.0767,146.0767,30986.0
2020-01-14 10:05:00,156.73,156.74,156.26,156.31,26034.0,146.0487,146.058,145.6107,145.6573,26034.0
2020-01-14 10:10:00,156.27,156.27,155.95,156.08,28440.0,145.6201,145.6201,145.3219,145.443,28440.0
2020-01-14 10:15:00,156.06,156.13,155.86,156.11,30837.0,145.4244,145.4896,145.238,145.471,30837.0
2020-01-14 10:20:00,156.11,156.23,155.95,156.02,31074.0,145.471,145.5828,145.3219,145.3871,31074.0
2020-01-14 10:25:00,156.02,156.25,155.97,156.11,26774.0,145.3871,145.6014,145.3405,145.471,26774.0
2020-01-14 10:30:00,156.09,156.19,155.98,156.18,31674.0,145.4523,145.5455,145.3498,145.5362,31674.0
2020-01-14 10:35:00,156.18,156.42,156.11,156.15,13163.0,145.5362,145.7598,145.471,145.5082,13163.0
2020-01-14 10:40:00,156.2,156.41,156.12,156.27,40065.0,145.5548,145.7505,145.4803,145.6201,40065.0
2020-01-14 10:45:00,156.26,156.33,156.22,156.29,11163.0,145.6107,145.676,145.5735,145.6387,11163.0
2020-01-14 10:50:00,156.3,156.55,156.24,156.55,31231.0,145.648,145.881,145.5921,145.881,31231.0
2020-01-14 10:55:00,156.56,156.56,156.14,156.29,37469.0,145.8903,145.8903,145.4989,145.6387,37469.0
2020-01-14 11:00:00,156.24,156.49,156.2,156.45,33323.0,145.5921,145.8251,145.5548,145.7878,33323.0
2020-01-14 11:05:00,156.46,156.64,156.46,156.46,9580.0,145.7971,145.9648,145.7971,145.7971,9580.0
2020-01-14 11:10:00,156.44,156.52,156.4,156.5,5201.0,145.7785,145.853,145.7412,145.8344,5201.0
2020-01-14 11:15:00,156.53,156.95,156.51,156.9,17323.0,145.8623,146.2537,145.8437,146.2071,17323.0
2020-01-14 11:20:00,156.91,156.93,156.62,156.63,8299.0,146.2164,146.2351,145.9462,145.9555,8299.0
2020-01-14 11:25:00,156.68,156.85,156.65,156.74,8404.0,146.0021,146.1605,145.9742,146.058,8404.0
2020-01-14 11:30:00,156.74,156.81,156.67,156.73,6031.0,146.058,146.1233,145.9928,146.0487,6031.0
2020-01-14 11:35:00,156.74,157.06,156.73,156.96,20880.0,146.058,146.3562,146.0487,146.263,20880.0
2020-01-14 11:40:00,156.95,156.97,156.81,156.86,11506.0,146.2537,146.2724,146.1233,146.1699,11506.0
2020-01-14 11:45:00,156.89,157.08,156.85,157.04,10943.0,146.1978,146.3749,146.1605,146.3376,10943.0
2020-01-14 11:50:00,157.05,157.37,157.02,157.3,37308.0,146.3469,146.6451,146.3189,146.5799,37308.0
2020-01-14 11:55:00,157.3,157.44,157.28,157.41,16654.0,146.5799,146.7103,146.5612,146.6824,16654.0
2020-01-14 12:00:00,157.42,157.59,157.27,157.36,33657.0,146.6917,146.8501,146.5519,146.6358,33657.0
2020-01-14 12:05:00,157.39,157.53,157.37,157.53,16915.0,146.6637,146.7942,146.6451,146.7942,16915.0
2020-01-14 12:10:00,157.53,157.62,157.48,157.59,19780.0,146.7942,146.8781,146.7476,146.8501,19780.0
2020-01-14 12:15:00,157.59,157.85,157.53,157.84,19946.0,146.8501,147.0924,146.7942,147.0831,19946.0
2020-01-14 12:20:00,157.84,157.97,157.8,157.94,12775.0,147.0831,147.2042,147.0458,147.1762,12775.0
2020-01-14 12:25:00,157.94,158.03,157.88,157.95,18383.0,147.1762,147.2601,147.1203,147.1856,18383.0
2020-01-14 12:30:00,157.95,158.17,157.94,158.15,9918.0,147.1856,147.3906,147.1762,147.3719,9918.0
2020-01-14 12:35:00,158.17,158.27,158.13,158.2,13274.0,147.3906,147.4838,147.3533,147.4185,13274.0
2020-01-14 12:40:00,158.2,158.48,158.18,158.3,21049.0,147.4185,147.6794,147.3999,147.5117,21049.0
2020-01-14 12:45:00,158.32,158.43,158.28,158.33,28903.0,147.5304,147.6329,147.4931,147.5397,28903.0
2020-01-14 12:50:00,158.33,158.51,158.31,158.51,12713.0,147.5397,147.7074,147.521,147.7074,12713.0
2020-01-14 12:55:00,158.51,158.66,158.51,158.64,10954.0,147.7074,147.8472,147.7074,147.8285,10954.0
2020-01-14 13:00:00,158.64,158.74,158.54,158.65,21573.0,147.8285,147.9217,147.7354,147.8379,21573.0
2020-01-14 13:05:00,158.67,158.77,158.62,158.69,16757.0,147.8565,147.9497,147.8099,147.8751,16757.0
2020-01-14 13:10:00,158.67,158.93,158.65,158.88,26711.0,147.8565,148.0988,147.8379,148.0522,26711.0
2020-01-14 13:15:00,158.88,158.96,158.8,158.84,28244.0,148.0522,148.1267,147.9776,148.0149,28244.0
2020-01-14 13:20:00,158.84,158.89,158.26,158.3,29601.0,148.0149,148.0615,147.4744,147.5117,29601.0
2020-01-14 13:25:00,158.32,158.4,157.89,157.89,24015.0,147.5304,147.6049,147.1297,147.1297,24015.0
2020-01-14 13:30:00,157.94,158.05,157.83,157.9,12667.0,147.1762,147.2788,147.0737,147.139,12667.0
2020-01-14 13:35:00,157.9,157.99,157.42,157.87,15192.0,147.139,147.2228,146.6917,147.111,15192.0
2020-01-14 13:40:00,157.88,157.92,157.44,157.5,20324.0,147.1203,147.1576,146.7103,146.7662,20324.0
2020-01-14 13:45:00,157.53,157.62,157.41,157.62,15569.0,146.7942,146.8781,146.6824,146.8781,15569.0
2020-01-14 13:50:00,157.66,157.81,157.62,157.74,8230.0,146.9153,147.0551,146.8781,146.9899,8230.0
2020-01-14 13:55:00,157.73,157.98,157.71,157.82,21827.0,146.9806,147.2135,146.9619,147.0644,21827.0
2020-01-14 14:00:00,157.84,157.85,157.49,157.67,13650.0,147.0831,147.0924,146.7569,146.9246,13650.0
2020-01-14 14:05:00,157.71,157.83,157.58,157.65,9644.0,146.9619,147.0737,146.8408,146.906,9644.0
2020-01-14 14:10:00,157.65,157.67,157.39,157.5,8455.0,146.906,146.9246,146.6637,146.7662,8455.0
2020-01-14 14:15:00,157.52,157.84,157.52,157.77,13634.0,146.7849,147.0831,146.7849,147.0178,13634.0
2020-01-14 14:20:00,157.78,157.83,157.63,157.83,8692.0,147.0272,147.0737,146.8874,147.0737,8692.0
2020-01-14 14:25:00,157.84,157.87,157.74,157.84,5596.0,147.0831,147.111,146.9899,147.0831,5596.0
2020-01-14 14:30:00,157.87,157.99,157.83,157.99,6156.0,147.111,147.2228,147.0737,147.2228,6156.0
2020-01-14 14:35:00,157.96,158.0,157.91,158.0,6871.0,147.1949,147.2322,147.1483,147.2322,6871.0
2020-01-14 14:40:00,158.01,158.03,157.9,157.97,8694.0,147.2415,147.2601,147.139,147.2042,8694.0
2020-01-14 14:45:00,157.97,158.07,157.94,158.05,7642.0,147.2042,147.2974,147.1762,147.2788,7642.0
2020-01-14 14:50:00,158.03,158.1,157.99,158.05,23308.0,147.2601,147.3253,147.2228,147.2788,23308.0
2020-01-14 14:55:00,158.04,158.11,158.03,158.1,17243.0,147.2694,147.3347,147.2601,147.3253,17243.0
2020-01-14 15:00:00,158.1,158.21,158.03,158.11,23634.0,147.3253,147.4278,147.2601,147.3347,23634.0
2020-01-14 15:05:00,158.1,158.2,158.06,158.14,21258.0,147.3253,147.4185,147.2881,147.3626,21258.0
2020-01-14 15:10:00,158.14,158.21,158.08,158.12,21050.0,147.3626,147.4278,147.3067,147.344,21050.0
2020-01-14 15:15:00,158.1,158.12,157.76,157.82,22088.0,147.3253,147.344,147.0085,147.0644,22088.0
2020-01-14 15:20:00,157.81,157.93,157.78,157.93,14184.0,147.0551,147.1669,147.0272,147.1669,14184.0
2020-01-14 15:25:00,157.93,157.95,157.54,157.61,24845.0,147.1669,147.1856,146.8035,146.8687,24845.0
2020-01-14 15:30:00,157.6,157.83,157.57,157.75,25406.0,146.8594,147.0737,146.8315,146.9992,25406.0
2020-01-14 15:35:00,157.75,157.76,157.46,157.58,28372.0,146.9992,147.0085,146.729,146.8408,28372.0
2020-01-14 15:40:00,157.57,157.78,157.54,157.74,36474.0,146.8315,147.0272,146.8035,146.9899,36474.0
2020-01-14 15:45:00,157.74,157.89,157.67,157.67,50472.0,146.9899,147.1297,146.9246,146.9246,50472.0
2020-01-14 15:50:00,157.63,157.77,157.59,157.66,86162.0,146.8874,147.0178,146.8501,146.9153,86162.0
2020-01-14 15:55:00,157.65,158.04,157.64,157.93,122574.0,146.906,147.2694,146.8967,147.1669,122574.0
2020-01-15 09:30:00,155.34,156.71,155.21,156.05,144225.0,144.7534,146.0301,144.6323,145.4151,144225.0
2020-01-15 09:35:00,156.14,156.66,156.08,156.62,61112.0,145.4989,145.9835,145.443,145.9462,61112.0
2020-01-15 09:40:00,156.69,156.98,156.5,156.6,50814.0,146.0114,146.2817,145.8344,145.9276,50814.0
2020-01-15 09:45:00,156.61,156.76,156.01,156.7,55270.0,145.9369,146.0767,145.3778,146.0208,55270.0
2020-01-15 09:50:00,156.77,156.83,156.6,156.6,19052.0,146.086,146.1419,145.9276,145.9276,19052.0
2020-01-15 09:55:00,156.6,156.74,156.57,156.7,15900.0,145.9276,146.058,145.8996,146.0208,15900.0
2020-01-15 10:00:00,156.68,157.1,156.66,157.1,25584.0,146.0021,146.3935,145.9835,146.3935,25584.0
2020-01-15 10:05:00,157.19,157.33,156.99,157.3,13019.0,146.4774,146.6078,146.291,146.5799,13019.0
2020-01-15 10:10:00,157.25,157.34,156.92,157.03,20495.0,146.5333,146.6171,146.2258,146.3283,20495.0
2020-01-15 10:15:00,157.03,157.3,157.03,157.19,13357.0,146.3283,146.5799,146.3283,146.4774,13357.0
2020-01-15 10:20:00,157.22,157.24,156.88,156.97,9781.0,146.5053,146.524,146.1885,146.2724,9781.0
2020-01-15 10:25:00,156.95,157.05,156.8,156.84,17298.0,146.2537,146.3469,146.1139,146.1512,17298.0
2020-01-15 10:30:00,156.89,157.01,156.81,156.9,11593.0,146.1978,146.3096,146.1233,146.2071,11593.0
2020-01-15 10:35:00,156.89,156.93,156.72,156.74,9099.0,146.1978,146.2351,146.0394,146.058,9099.0
2020-01-15 10:40:00,156.75,156.8,156.61,156.73,6419.0,146.0673,146.1139,145.9369,146.0487,6419.0
2020-01-15 10:45:00,156.75,156.76,156.45,156.46,8183.0,146.0673,146.0767,145.7878,145.7971,8183.0
2020-01-15 10:50:00,156.46,156.63,156.45,156.52,15926.0,145.7971,145.9555,145.7878,145.853,15926.0
2020-01-15 10:55:00,156.52,156.67,156.48,156.66,15679.0,145.853,145.9928,145.8157,145.9835,15679.0
2020-01-15 11:00:00,156.67,156.69,156.34,156.46,12812.0,145.9928,146.0114,145.6853,145.7971,12812.0
2020-01-15 11:05:00,156.44,156.44,156.13,156.14,7962.0,145.7785,145.7785,145.4896,145.4989,7962.0
2020-01-15 11:10:00,156.14,156.21,155.96,156.07,13863.0,145.4989,145.5642,145.3312,145.4337,13863.0
2020-01-15 11:15:00,156.07,156.14,155.75,155.75,58453.0,145.4337,145.4989,145.1355,145.1355,58453.0
2020-01-15 11:20:00,155.73,156.01,155.7,155.99,14970.0,145.1169,145.3778,145.0889,145.3591,14970.0
2020-01-15 11:25:00,155.95,156.0,155.8,155.85,12611.0,145.3219,145.3685,145.1821,145.2287,12611.0
2020-01-15 11:30:00,155.85,156.16,155.85,156.15,12412.0,145.2287,145.5176,145.2287,145.5082,12412.0
2020-01-15 11:35:00,156.2,156.24,156.08,156.1,32347.0,145.5548,145.5921,145.443,145.4616,32347.0
2020-01-15 11:40:00,156.11,156.28,156.11,156.27,15860.0,145.471,145.6294,145.471,145.6201,15860.0
2020-01-15 11:45:00,156.29,156.36,156.16,156.22,25483.0,145.6387,145.7039,145.5176,145.5735,25483.0
2020-01-15 11:50:00,156.19,156.31,156.14,156.18,17526.0,145.5455,145.6573,145.4989,145.5362,17526.0
2020-01-15 11:55:00,156.21,156.32,156.05,156.2,20695.0,145.5642,145.6667,145.4151,145.5548,20695.0
2020-01-15 12:00:00,156.2,156.21,155.92,156.01,35501.0,145.5548,145.5642,145.2939,145.3778,35501.0
2020-01-15 12:05:00,155.99,156.15,155.98,156.11,17289.0,145.3591,145.5082,145.3498,145.471,17289.0
2020-01-15 12:10:00,156.08,156.29,156.07,156.18,11002.0,145.443,145.6387,145.4337,145.5362,11002.0
2020-01-15 12:15:00,156.19,156.34,156.19,156.26,19599.0,145.5455,145.6853,145.5455,145.6107,19599.0
2020-01-15 12:20:00,156.28,156.36,156.2,156.31,8281.0,145.6294,145.7039,145.5548,145.6573,8281.0
2020-01-15 12:25:00,156.29,156.37,156.27,156.35,5714.0,145.6387,145.7132,145.6201,145.6946,5714.0
2020-01-15 12:30:00,156.35,156.35,156.17,156.22,7809.0,145.6946,145.6946,145.5269,145.5735,7809.0
2020-01-15 12:35:00,156.24,156.38,156.23,156.36,10034.0,145.5921,145.7226,145.5828,145.7039,10034.0
2020-01-15 12:40:00,156.35,156.43,156.33,156.42,8407.0,145.6946,145.7692,145.676,145.7598,8407.0
2020-01-15 12:45:00,156.41,156.51,156.38,156.43,11588.0,145.7505,145.8437,145.7226,145.7692,11588.0
2020-01-15 12:50:00,156.38,156.46,156.3,156.31,11825.0,145.7226,145.7971,145.648,145.6573,11825.0
2020-01-15 12:55:00,156.3,156.46,156.24,156.46,10448.0,145.648,145.7971,145.5921,145.7971,10448.0
2020-01-15 13:00:00,156.44,156.56,156.4,156.52,7209.0,145.7785,145.8903,145.7412,145.853,7209.0
2020-01-15 13:05:00,156.5,156.57,156.43,156.52,6725.0,145.8344,145.8996,145.7692,145.853,6725.0
2020-01-15 13:10:00,156.53,156.57,156.45,156.47,8031.0,145.8623,145.8996,145.7878,145.8064,8031.0
2020-01-15 13:15:00,156.46,156.7,156.44,156.69,17557.0,145.7971,146.0208,145.7785,146.0114,17557.0
2020-01-15 13:20:00,156.71,156.83,156.67,156.8,10809.0,146.0301,146.1419,145.9928,146.1139,10809.0
2020-01-15 13:25:00,156.81,157.02,156.8,156.98,12823.0,146.1233,146.3189,146.1139,146.2817,12823.0
2020-01-15 13:30:00,156.99,157.1,156.97,157.05,12474.0,146.291,146.3935,146.2724,146.3469,12474.0
2020-01-15 13:35:00,157.06,157.11,157.01,157.06,12861.0,146.3562,146.4028,146.3096,146.3562,12861.0
2020-01-15 13:40:00,157.05,157.07,156.89,157.0,23701.0,146.3469,146.3655,146.1978,146.3003,23701.0
2020-01-15 13:45:00,157.03,157.08,156.91,157.06,15192.0,146.3283,146.3749,146.2164,146.3562,15192.0
2020-01-15 13:50:00,157.08,157.13,157.0,157.0,9429.0,146.3749,146.4215,146.3003,146.3003,9429.0
2020-01-15 13:55:00,156.96,157.03,156.8,156.88,13075.0,146.263,146.3283,146.1139,146.1885,13075.0
2020-01-15 14:00:00,156.86,156.94,156.78,156.92,14418.0,146.1699,146.2444,146.0953,146.2258,14418.0
2020-01-15 14:05:00,156.9,156.92,156.74,156.83,9295.0,146.2071,146.2258,146.058,146.1419,9295.0
2020-01-15 14:10:00,156.84,156.9,156.77,156.8,8692.0,146.1512,146.2071,146.086,146.1139,8692.0
2020-01-15 14:15:00,156.8,156.8,156.68,156.73,5925.0,146.1139,146.1139,146.0021,146.0487,5925.0
2020-01-15 14:20:00,156.74,156.78,156.61,156.64,6264.0,146.058,146.0953,145.9369,145.9648,6264.0
2020-01-15 14:25:00,156.62,156.65,156.53,156.58,10111.0,145.9462,145.9742,145.8623,145.9089,10111.0
2020-01-15 14:30:00,156.6,156.62,156.45,156.47,8859.0,145.9276,145.9462,145.7878,145.8064,8859.0
2020-01-15 14:35:00,156.5,156.53,156.38,156.42,10676.0,145.8344,145.8623,145.7226,145.7598,10676.0
2020-01-15 14:40:00,156.4,156.4,156.27,156.27,9733.0,145.7412,145.7412,145.6201,145.6201,9733.0
2020-01-15 14:45:00,156.28,156.28,156.06,156.22,11136.0,145.6294,145.6294,145.4244,145.5735,11136.0
2020-01-15 14:50:00,156.22,156.28,156.14,156.2,13527.0,145.5735,145.6294,145.4989,145.5548,13527.0
2020-01-15 14:55:00,156.18,156.25,156.18,156.22,5686.0,145.5362,145.6014,145.5362,145.5735,5686.0
2020-01-15 15:00:00,156.25,156.28,155.95,155.97,12253.0,145.6014,145.6294,145.3219,145.3405,12253.0
2020-01-15 15:05:00,155.96,156.11,155.92,155.96,9685.0,145.3312,145.471,145.2939,145.3312,9685.0
2020-01-15 15:10:00,155.96,155.99,155.81,155.92,9913.0,145.3312,145.3591,145.1914,145.2939,9913.0
2020-01-15 15:15:00,155.93,155.97,155.78,155.9,17967.0,145.3032,145.3405,145.1635,145.2753,17967.0
2020-01-15 15:20:00,155.88,156.06,155.87,156.03,11551.0,145.2566,145.4244,145.2473,145.3964,11551.0
2020-01-15 15:25:00,156.04,156.19,155.99,156.19,16973.0,145.4057,145.5455,145.3591,145.5455,16973.0
2020-01-15 15:30:00,156.21,156.21,156.09,156.12,16085.0,145.5642,145.5642,145.4523,145.4803,16085.0
2020-01-15 15:35:00,156.09,156.32,156.09,156.31,15266.0,145.4523,145.6667,145.4523,145.6573,15266.0
2020-01-15 15:40:00,156.34,156.35,156.18,156.29,13008.0,145.6853,145.6946,145.5362,145.6387,13008.0
2020-01-15 15:45:00,156.3,156.71,156.29,156.55,40654.0,145.648,146.0301,145.6387,145.881,40654.0
2020-01-15 15:50:00,156.53,156.55,156.39,156.47,42434.0,145.8623,145.881,145.7319,145.8064,42434.0
2020-01-15 15:55:00,156.49,157.01,156.37,156.66,260250.0,145.8251,146.3096,145.7132,145.9835,260250.0
2020-01-16 09:30:00,157.53,157.53,156.92,157.33,19367.0,146.7942,146.7942,146.2258,146.6078,19367.0
2020-01-16 09:35:00,157.41,157.62,157.28,157.55,9700.0,146.6824,146.8781,146.5612,146.8128,9700.0
2020-01-16 09:40:00,157.52,157.52,157.25,157.28,16631.0,146.7849,146.7849,146.5333,146.5612,16631.0
2020-01-16 09:45:00,157.24,157.94,157.19,157.77,47446.0,146.524,147.1762,146.4774,147.0178,47446.0
2020-01-16 09:50:00,157.7,157.71,157.4,157.4,5993.0,146.9526,146.9619,146.6731,146.6731,5993.0
2020-01-16 09:55:00,157.39,157.4,157.09,157.14,19672.0,146.6637,146.6731,146.3842,146.4308,19672.0
2020-01-16 10:00:00,157.16,157.27,156.93,156.93,6797.0,146.4494,146.5519,146.2351,146.2351,6797.0
2020-01-16 10:05:00,156.97,157.21,156.94,156.97,7560.0,146.2724,146.496,146.2444,146.2724,7560.0
2020-01-16 10:10:00,157.01,157.21,157.01,157.21,3397.0,146.3096,146.496,146.3096,146.496,3397.0
2020-01-16 10:15:00,157.21,157.36,157.0,157.03,5283.0,146.496,146.6358,146.3003,146.3283,5283.0
2020-01-16 10:20:00,157.04,157.17,156.93,157.0,5381.0,146.3376,146.4587,146.2351,146.3003,5381.0
2020-01-16 10:25:00,157.01,157.16,157.0,157.11,3211.0,146.3096,146.4494,146.3003,146.4028,3211.0
2020-01-16 10:30:00,157.11,157.25,157.06,157.16,4274.0,146.4028,146.5333,146.3562,146.4494,4274.0
2020-01-16 10:35:00,157.17,157.34,157.15,157.19,4598.0,146.4587,146.6171,146.4401,146.4774,4598.0
2020-01-16 10:40:00,157.19,157.26,157.1,157.14,5078.0,146.4774,146.5426,146.3935,146.4308,5078.0
2020-01-16 10:45:00,157.16,157.19,157.07,157.07,8414.0,146.4494,146.4774,146.3655,146.3655,8414.0
2020-01-16 10:50:00,157.08,157.25,157.07,157.25,5039.0,146.3749,146.5333,146.3655,146.5333,5039.0
2020-01-16 10:55:00,157.27,157.27,157.03,157.2,8203.0,146.5519,146.5519,146.3283,146.4867,8203.0
2020-01-16 11:00:00,157.17,157.23,157.12,157.23,5855.0,146.4587,146.5146,146.4121,146.5146,5855.0
2020-01-16 11:05:00,157.22,157.42,157.21,157.37,6527.0,146.5053,146.6917,146.496,146.6451,6527.0
2020-01-16 11:10:00,157.38,157.38,157.27,157.28,4354.0,146.6544,146.6544,146.5519,146.5612,4354.0
2020-01-16 11:15:00,157.28,157.49,157.28,157.49,3845.0,146.5612,146.7569,146.5612,146.7569,3845.0
2020-01-16 11:20:00,157.43,157.49,157.34,157.48,5297.0,146.701,146.7569,146.6171,146.7476,5297.0
2020-01-16 11:25:00,157.46,157.63,157.45,157.54,12240.0,146.729,146.8874,146.7196,146.8035,12240.0
2020-01-16 11:30:00,157.51,157.68,157.51,157.58,3316.0,146.7756,146.934,146.7756,146.8408,3316.0
2020-01-16 11:35:00,157.57,157.79,157.55,157.77,9690.0,146.8315,147.0365,146.8128,147.0178,9690.0
2020-01-16 11:40:00,157.76,157.78,157.6,157.6,4495.0,147.0085,147.0272,146.8594,146.8594,4495.0
2020-01-16 11:45:00,157.56,157.58,157.37,157.39,7392.0,146.8221,146.8408,146.6451,146.6637,7392.0
2020-01-16 11:50:00,157.42,157.57,157.4,157.41,2992.0,146.6917,146.8315,146.6731,146.6824,2992.0
2020-01-16 11:55:00,157.4,157.45,157.38,157.4,3286.0,146.6731,146.7196,146.6544,146.6731,3286.0
2020-01-16 12:00:00,157.4,157.58,157.39,157.53,4210.0,146.6731,146.8408,146.6637,146.7942,4210.0
2020-01-16 12:05:00,157.56,157.64,157.55,157.56,3386.0,146.8221,146.8967,146.8128,146.8221,3386.0
2020-01-16 12:10:00,157.55,157.61,157.49,157.49,3444.0,146.8128,146.8687,146.7569,146.7569,3444.0
2020-01-16 12:15:00,157.49,157.54,157.44,157.53,2584.0,146.7569,146.8035,146.7103,146.7942,2584.0
2020-01-16 12:20:00,157.53,157.67,157.5,157.67,10780.0,146.7942,146.9246,146.7662,146.9246,10780.0
2020-01-16 12:25:00,157.68,157.78,157.66,157.76,4400.0,146.934,147.0272,146.9153,147.0085,4400.0
2020-01-16 12:30:00,157.74,157.74,157.64,157.71,5282.0,146.9899,146.9899,146.8967,146.9619,5282.0
2020-01-16 12:35:00,157.73,157.78,157.71,157.77,3766.0,146.9806,147.0272,146.9619,147.0178,3766.0
2020-01-16 12:40:00,157.79,157.83,157.72,157.75,16895.0,147.0365,147.0737,146.9712,146.9992,16895.0
2020-01-16 12:45:00,157.77,157.88,157.69,157.88,7312.0,147.0178,147.1203,146.9433,147.1203,7312.0
2020-01-16 12:50:00,157.88,157.93,157.88,157.9,1818.0,147.1203,147.1669,147.1203,147.139,1818.0
2020-01-16 12:55:00,157.92,158.0,157.89,157.94,11620.0,147.1576,147.2322,147.1297,147.1762,11620.0
2020-01-16 13:00:00,157.98,158.0,157.89,157.92,7373.0,147.2135,147.2322,147.1297,147.1576,7373.0
2020-01-16 13:05:00,157.96,157.97,157.84,157.92,4837.0,147.1949,147.2042,147.0831,147.1576,4837.0
2020-01-16 13:10:00,157.95,157.96,157.89,157.93,2410.0,147.1856,147.1949,147.1297,147.1669,2410.0
2020-01-16 13:15:00,157.91,157.97,157.88,157.96,4927.0,147.1483,147.2042,147.1203,147.1949,4927.0
2020-01-16 13:20:00,157.97,158.0,157.81,157.82,15979.0,147.2042,147.2322,147.0551,147.0644,15979.0
2020-01-16 13:25:00,157.84,157.99,157.84,157.97,8722.0,147.0831,147.2228,147.0831,147.2042,8722.0
2020-01-16 13:30:00,157.97,158.0,157.94,157.94,7898.0,147.2042,147.2322,147.1762,147.1762,7898.0
2020-01-16 13:35:00,157.94,158.07,157.91,157.97,19096.0,147.1762,147.2974,147.1483,147.2042,19096.0
2020-01-16 13:40:00,157.96,158.0,157.92,158.0,5151.0,147.1949,147.2322,147.1576,147.2322,5151.0
2020-01-16 13:45:00,157.99,158.0,157.95,157.99,3619.0,147.2228,147.2322,147.1856,147.2228,3619.0
2020-01-16 13:50:00,158.0,158.16,158.0,158.11,9521.0,147.2322,147.3813,147.2322,147.3347,9521.0
2020-01-16 13:55:00,158.1,158.11,158.04,158.11,4820.0,147.3253,147.3347,147.2694,147.3347,4820.0
2020-01-16 14:00:00,158.11,158.18,158.11,158.16,6833.0,147.3347,147.3999,147.3347,147.3813,6833.0
2020-01-16 14:05:00,158.18,158.19,158.14,158.16,6954.0,147.3999,147.4092,147.3626,147.3813,6954.0
2020-01-16 14:10:00,158.15,158.25,158.1,158.13,16552.0,147.3719,147.4651,147.3253,147.3533,16552.0
2020-01-16 14:15:00,158.13,158.13,157.96,157.97,5868.0,147.3533,147.3533,147.1949,147.2042,5868.0
2020-01-16 14:20:00,157.99,158.05,157.96,158.05,5278.0,147.2228,147.2788,147.1949,147.2788,5278.0
2020-01-16 14:25:00,158.05,158.05,157.96,157.98,8151.0,147.2788,147.2788,147.1949,147.2135,8151.0
2020-01-16 14:30:00,157.99,158.0,157.89,157.89,5169.0,147.2228,147.2322,147.1297,147.1297,5169.0
2020-01-16 14:35:00,157.89,157.95,157.85,157.94,5995.0,147.1297,147.1856,147.0924,147.1762,5995.0
2020-01-16 14:40:00,157.93,157.93,157.88,157.89,4700.0,147.1669,147.1669,147.1203,147.1297,4700.0
2020-01-16 14:45:00,157.89,157.91,157.85,157.85,4969.0,147.1297,147.1483,147.0924,147.0924,4969.0
2020-01-16 14:50:00,157.86,157.96,157.83,157.94,7612.0,147.1017,147.1949,147.0737,147.1762,7612.0
2020-01-16 14:55:00,157.92,157.97,157.89,157.89,7620.0,147.1576,147.2042,147.1297,147.1297,7620.0
2020-01-16 15:00:00,157.89,157.9,157.75,157.82,7942.0,147.1297,147.139,146.9992,147.0644,7942.0
2020-01-16 15:05:00,157.83,157.89,157.82,157.86,7280.0,147.0737,147.1297,147.0644,147.1017,7280.0
2020-01-16 15:10:00,157.87,157.99,157.85,157.99,9189.0,147.111,147.2228,147.0924,147.2228,9189.0
2020-01-16 15:15:00,157.97,158.14,157.97,158.14,14945.0,147.2042,147.3626,147.2042,147.3626,14945.0
2020-01-16 15:20:00,158.14,158.18,158.07,158.09,14772.0,147.3626,147.3999,147.2974,147.316,14772.0
2020-01-16 15:25:00,158.09,158.1,157.98,158.06,11822.0,147.316,147.3253,147.2135,147.2881,11822.0
2020-01-16 15:30:00,158.07,158.19,158.07,158.16,18110.0,147.2974,147.4092,147.2974,147.3813,18110.0
2020-01-16 15:35:00,158.15,158.18,158.02,158.03,21026.0,147.3719,147.3999,147.2508,147.2601,21026.0
2020-01-16 15:40:00,158.01,158.14,157.96,158.14,19459.0,147.2415,147.3626,147.1949,147.3626,19459.0
2020-01-16 15:45:00,158.14,158.24,158.11,158.24,29809.0,147.3626,147.4558,147.3347,147.4558,29809.0
2020-01-16 15:50:00,158.27,158.51,158.27,158.45,43334.0,147.4838,147.7074,147.4838,147.6515,43334.0
2020-01-16 15:55:00,158.45,158.53,158.19,158.23,113879.0,147.6515,147.726,147.4092,147.4465,113879.0
2020-01-17 09:30:00,158.63,158.9,158.47,158.87,124696.0,147.8192,148.0708,147.6701,148.0429,124696.0
2020-01-17 09:35:00,158.87,159.19,158.82,158.91,9759.0,148.0429,148.3411,147.9963,148.0801,9759.0
2020-01-17 09:40:00,158.99,159.35,158.9,159.32,6143.0,148.1547,148.4902,148.0708,148.4622,6143.0
2020-01-17 09:45:00,159.39,159.39,159.06,159.31,5727.0,148.5274,148.5274,148.2199,148.4529,5727.0
2020-01-17 09:50:00,159.28,159.45,159.28,159.43,5407.0,148.4249,148.5833,148.4249,148.5647,5407.0
2020-01-17 09:55:00,159.44,159.75,159.41,159.74,12179.0,148.574,148.8629,148.5461,148.8536,12179.0
2020-01-17 10:00:00,159.62,160.04,159.6,159.97,17260.0,148.7418,149.1331,148.7231,149.0679,17260.0
2020-01-17 10:05:00,159.9,160.11,159.89,160.11,5913.0,149.0027,149.1984,148.9934,149.1984,5913.0
2020-01-17 10:10:00,160.15,160.17,159.96,160.0,8736.0,149.2356,149.2543,149.0586,149.0959,8736.0
2020-01-17 10:15:00,160.0,160.08,159.91,160.08,15535.0,149.0959,149.1704,149.012,149.1704,15535.0
2020-01-17 10:20:00,160.07,160.24,160.05,160.24,15818.0,149.1611,149.3195,149.1425,149.3195,15818.0
2020-01-17 10:25:00,160.21,160.32,160.15,160.31,5978.0,149.2915,149.3941,149.2356,149.3847,5978.0
2020-01-17 10:30:00,160.3,160.36,160.18,160.21,8806.0,149.3754,149.4313,149.2636,149.2915,8806.0
2020-01-17 10:35:00,160.21,160.41,160.19,160.37,25341.0,149.2915,149.4779,149.2729,149.4406,25341.0
2020-01-17 10:40:00,160.34,160.35,160.1,160.16,10602.0,149.4127,149.422,149.189,149.245,10602.0
2020-01-17 10:45:00,160.16,160.24,160.11,160.11,10204.0,149.245,149.3195,149.1984,149.1984,10204.0
2020-01-17 10:50:00,160.1,160.1,159.63,159.81,13858.0,149.189,149.189,148.7511,148.9188,13858.0
2020-01-17 10:55:00,159.78,159.8,159.69,159.75,5014.0,148.8909,148.9095,148.807,148.8629,5014.0
2020-01-17 11:00:00,159.72,159.86,159.62,159.72,13676.0,148.8349,148.9654,148.7418,148.8349,13676.0
2020-01-17 11:05:00,159.68,159.72,159.29,159.31,10456.0,148.7977,148.8349,148.4342,148.4529,10456.0
2020-01-17 11:10:00,159.28,159.28,159.08,159.11,6872.0,148.4249,148.4249,148.2386,148.2665,6872.0
2020-01-17 11:15:00,159.11,159.3,159.09,159.3,7021.0,148.2665,148.4436,148.2479,148.4436,7021.0
2020-01-17 11:20:00,159.32,159.33,159.18,159.32,8735.0,148.4622,148.4715,148.3317,148.4622,8735.0
2020-01-17 11:25:00,159.26,159.29,159.1,159.14,6110.0,148.4063,148.4342,148.2572,148.2945,6110.0
2020-01-17 11:30:00,159.13,159.18,159.03,159.04,19220.0,148.2851,148.3317,148.192,148.2013,19220.0
2020-01-17 11:35:00,159.02,159.02,158.7,158.8,20988.0,148.1826,148.1826,147.8845,147.9776,20988.0
2020-01-17 11:40:00,158.81,158.9,158.59,158.63,6958.0,147.987,148.0708,147.782,147.8192,6958.0
2020-01-17 11:45:00,158.59,158.59,158.38,158.42,11915.0,147.782,147.782,147.5863,147.6235,11915.0
2020-01-17 11:50:00,158.46,158.54,158.4,158.4,10829.0,147.6608,147.7354,147.6049,147.6049,10829.0
2020-01-17 11:55:00,158.34,158.38,158.3,158.37,3509.0,147.549,147.5863,147.5117,147.5769,3509.0
2020-01-17 12:00:00,158.38,158.52,158.33,158.46,7802.0,147.5863,147.7167,147.5397,147.6608,7802.0
2020-01-17 12:05:00,158.47,158.57,158.46,158.56,5632.0,147.6701,147.7633,147.6608,147.754,5632.0
2020-01-17 12:10:00,158.6,158.61,158.42,158.43,5879.0,147.7913,147.8006,147.6235,147.6329,5879.0
2020-01-17 12:15:00,158.44,158.55,158.44,158.53,3950.0,147.6422,147.7447,147.6422,147.726,3950.0
2020-01-17 12:20:00,158.52,158.61,158.51,158.57,2838.0,147.7167,147.8006,147.7074,147.7633,2838.0
2020-01-17 12:25:00,158.61,158.63,158.59,158.62,3265.0,147.8006,147.8192,147.782,147.8099,3265.0
2020-01-17 12:30:00,158.63,158.63,158.55,158.56,2532.0,147.8192,147.8192,147.7447,147.754,2532.0
2020-01-17 12:35:00,158.56,158.66,158.5,158.66,2702.0,147.754,147.8472,147.6981,147.8472,2702.0
2020-01-17 12:40:00,158.67,158.67,158.56,158.59,4544.0,147.8565,147.8565,147.754,147.782,4544.0
2020-01-17 12:45:00,158.58,158.65,158.58,158.63,3300.0,147.7726,147.8379,147.7726,147.8192,3300.0
2020-01-17 12:50:00,158.62,158.63,158.52,158.58,3130.0,147.8099,147.8192,147.7167,147.7726,3130.0
2020-01-17 12:55:00,158.58,158.58,158.48,158.48,5640.0,147.7726,147.7726,147.6794,147.6794,5640.0
2020-01-17 13:00:00,158.49,158.49,158.4,158.47,2281.0,147.6888,147.6888,147.6049,147.6701,2281.0
2020-01-17 13:05:00,158.47,158.61,158.45,158.55,7170.0,147.6701,147.8006,147.6515,147.7447,7170.0
2020-01-17 13:10:00,158.53,158.53,158.22,158.22,6304.0,147.726,147.726,147.4372,147.4372,6304.0
2020-01-17 13:15:00,158.23,158.23,158.1,158.16,9903.0,147.4465,147.4465,147.3253,147.3813,9903.0
2020-01-17 13:20:00,158.18,158.37,158.17,158.34,4385.0,147.3999,147.5769,147.3906,147.549,4385.0
2020-01-17 13:25:00,158.34,158.35,158.17,158.24,3743.0,147.549,147.5583,147.3906,147.4558,3743.0
2020-01-17 13:30:00,158.23,158.24,158.02,158.06,7946.0,147.4465,147.4558,147.2508,147.2881,7946.0
2020-01-17 13:35:00,158.04,158.08,157.93,157.94,6493.0,147.2694,147.3067,147.1669,147.1762,6493.0
2020-01-17 13:40:00,157.92,157.92,157.59,157.62,24889.0,147.1576,147.1576,146.8501,146.8781,24889.0
2020-01-17 13:45:00,157.61,157.86,157.53,157.74,50873.0,146.8687,147.1017,146.7942,146.9899,50873.0
2020-01-17 13:50:00,157.73,157.87,157.73,157.86,7250.0,146.9806,147.111,146.9806,147.1017,7250.0
2020-01-17 13:55:00,157.84,157.89,157.77,157.77,3669.0,147.0831,147.1297,147.0178,147.0178,3669.0
2020-01-17 14:00:00,157.77,157.84,157.71,157.74,11773.0,147.0178,147.0831,146.9619,146.9899,11773.0
2020-01-17 14:05:00,157.7,157.77,157.68,157.76,6307.0,146.9526,147.0178,146.934,147.0085,6307.0
2020-01-17 14:10:00,157.75,157.79,157.7,157.7,11510.0,146.9992,147.0365,146.9526,146.9526,11510.0
2020-01-17 14:15:00,157.7,157.92,157.7,157.92,5562.0,146.9526,147.1576,146.9526,147.1576,5562.0
2020-01-17 14:20:00,157.92,157.94,157.85,157.85,4141.0,147.1576,147.1762,147.0924,147.0924,4141.0
2020-01-17 14:25:00,157.84,157.99,157.84,157.93,5957.0,147.0831,147.2228,147.0831,147.1669,5957.0
2020-01-17 14:30:00,157.96,158.02,157.94,157.99,7345.0,147.1949,147.2508,147.1762,147.2228,7345.0
2020-01-17 14:35:00,157.99,157.99,157.95,157.97,3063.0,147.2228,147.2228,147.1856,147.2042,3063.0
2020-01-17 14:40:00,157.98,158.02,157.96,158.01,2440.0,147.2135,147.2508,147.1949,147.2415,2440.0
2020-01-17 14:45:00,158.0,158.02,157.94,157.99,4357.0,147.2322,147.2508,147.1762,147.2228,4357.0
2020-01-17 14:50:00,157.97,158.03,157.97,158.01,3243.0,147.2042,147.2601,147.2042,147.2415,3243.0
2020-01-17 14:55:00,158.01,158.19,158.01,158.18,4353.0,147.2415,147.4092,147.2415,147.3999,4353.0
2020-01-17 15:00:00,158.18,158.22,158.08,158.08,4548.0,147.3999,147.4372,147.3067,147.3067,4548.0
2020-01-17 15:05:00,158.09,158.09,157.92,157.97,2528.0,147.316,147.316,147.1576,147.2042,2528.0
2020-01-17 15:10:00,158.0,158.08,157.94,158.08,4129.0,147.2322,147.3067,147.1762,147.3067,4129.0
2020-01-17 15:15:00,158.1,158.19,158.08,158.13,5984.0,147.3253,147.4092,147.3067,147.3533,5984.0
2020-01-17 15:20:00,158.11,158.19,157.99,158.0,5822.0,147.3347,147.4092,147.2228,147.2322,5822.0
2020-01-17 15:25:00,158.02,158.18,158.01,158.14,10478.0,147.2508,147.3999,147.2415,147.3626,10478.0
2020-01-17 15:30:00,158.14,158.21,158.03,158.03,12985.0,147.3626,147.4278,147.2601,147.2601,12985.0
2020-01-17 15:35:00,158.04,158.26,158.01,158.14,13166.0,147.2694,147.4744,147.2415,147.3626,13166.0
2020-01-17 15:40:00,158.12,158.2,158.1,158.11,11194.0,147.344,147.4185,147.3253,147.3347,11194.0
2020-01-17 15:45:00,158.12,158.26,158.12,158.22,20319.0,147.344,147.4744,147.344,147.4372,20319.0
2020-01-17 15:50:00,158.24,158.27,158.14,158.14,24654.0,147.4558,147.4838,147.3626,147.3626,24654.0
2020-01-17 15:55:00,158.16,158.31,157.95,157.96,79215.0,147.3813,147.521,147.1856,147.1949,79215.0
2020-01-21 09:30:00,157.35,158.5,157.28,158.22,31115.0,146.6265,147.6981,146.5612,147.4372,31115.0
2020-01-21 09:35:00,158.28,158.55,158.11,158.39,7752.0,147.4931,147.7447,147.3347,147.5956,7752.0
2020-01-21 09:40:00,158.49,158.52,158.0,158.1,8914.0,147.6888,147.7167,147.2322,147.3253,8914.0
2020-01-21 09:45:00,158.01,158.22,158.0,158.21,5860.0,147.2415,147.4372,147.2322,147.4278,5860.0
2020-01-21 09:50:00,158.16,158.36,157.99,158.17,5476.0,147.3813,147.5676,147.2228,147.3906,5476.0
2020-01-21 09:55:00,158.21,158.45,158.21,158.37,6517.0,147.4278,147.6515,147.4278,147.5769,6517.0
2020-01-21 10:00:00,158.37,158.7,158.31,158.7,9121.0,147.5769,147.8845,147.521,147.8845,9121.0
2020-01-21 10:05:00,158.57,158.59,157.98,158.19,15097.0,147.7633,147.782,147.2135,147.4092,15097.0
2020-01-21 10:10:00,158.21,158.28,158.11,158.16,3049.0,147.4278,147.4931,147.3347,147.3813,3049.0
2020-01-21 10:15:00,158.14,158.22,157.92,158.09,6302.0,147.3626,147.4372,147.1576,147.316,6302.0
2020-01-21 10:20:00,158.12,158.41,158.12,158.34,11503.0,147.344,147.6142,147.344,147.549,11503.0
2020-01-21 10:25:00,158.37,158.49,158.19,158.49,13654.0,147.5769,147.6888,147.4092,147.6888,13654.0
2020-01-21 10:30:00,158.5,158.6,158.37,158.38,14138.0,147.6981,147.7913,147.5769,147.5863,14138.0
2020-01-21 10:35:00,158.33,158.38,158.2,158.21,3993.0,147.5397,147.5863,147.4185,147.4278,3993.0
2020-01-21 10:40:00,158.26,158.38,158.14,158.21,5960.0,147.4744,147.5863,147.3626,147.4278,5960.0
2020-01-21 10:45:00,158.19,158.2,158.04,158.05,1869.0,147.4092,147.4185,147.2694,147.2788,1869.0
2020-01-21 10:50:00,158.05,158.23,157.94,158.23,4375.0,147.2788,147.4465,147.1762,147.4465,4375.0
2020-01-21 10:55:00,158.2,158.23,158.01,158.01,3532.0,147.4185,147.4465,147.2415,147.2415,3532.0
2020-01-21 11:00:00,158.01,158.09,157.9,157.99,8287.0,147.2415,147.316,147.139,147.2228,8287.0
2020-01-21 11:05:00,158.01,158.01,157.79,157.79,3497.0,147.2415,147.2415,147.0365,147.0365,3497.0
2020-01-21 11:10:00,157.76,158.13,157.75,158.13,5739.0,147.0085,147.3533,146.9992,147.3533,5739.0
2020-01-21 11:15:00,158.13,158.45,158.1,158.3,8817.0,147.3533,147.6515,147.3253,147.5117,8817.0
2020-01-21 11:20:00,158.22,158.27,157.98,157.98,3300.0,147.4372,147.4838,147.2135,147.2135,3300.0
2020-01-21 11:25:00,158.0,158.15,157.98,158.0,6512.0,147.2322,147.3719,147.2135,147.2322,6512.0
2020-01-21 11:30:00,158.01,158.14,158.01,158.1,3904.0,147.2415,147.3626,147.2415,147.3253,3904.0
2020-01-21 11:35:00,158.04,158.22,158.04,158.17,18298.0,147.2694,147.4372,147.2694,147.3906,18298.0
2020-01-21 11:40:00,158.2,158.43,158.2,158.43,6605.0,147.4185,147.6329,147.4185,147.6329,6605.0
2020-01-21 11:45:00,158.39,158.49,158.39,158.47,4521.0,147.5956,147.6888,147.5956,147.6701,4521.0
2020-01-21 11:50:00,158.47,158.58,158.41,158.48,7487.0,147.6701,147.7726,147.6142,147.6794,7487.0
2020-01-21 11:55:00,158.47,158.55,158.45,158.54,4795.0,147.6701,147.7447,147.6515,147.7354,4795.0
2020-01-21 12:00:00,158.54,158.54,158.14,158.18,20600.0,147.7354,147.7354,147.3626,147.3999,20600.0
2020-01-21 12:05:00,158.25,158.29,158.18,158.23,1377.0,147.4651,147.5024,147.3999,147.4465,1377.0
2020-01-21 12:10:00,158.2,158.21,157.96,158.0,1716.0,147.4185,147.4278,147.1949,147.2322,1716.0
2020-01-21 12:15:00,157.99,158.15,157.99,158.08,2678.0,147.2228,147.3719,147.2228,147.3067,2678.0
2020-01-21 12:20:00,158.09,158.21,158.03,158.09,15405.0,147.316,147.4278,147.2601,147.316,15405.0
2020-01-21 12:25:00,158.16,158.16,158.08,158.08,1318.0,147.3813,147.3813,147.3067,147.3067,1318.0
2020-01-21 12:30:00,158.08,158.13,158.06,158.13,2049.0,147.3067,147.3533,147.2881,147.3533,2049.0
2020-01-21 12:35:00,158.15,158.22,158.14,158.22,1388.0,147.3719,147.4372,147.3626,147.4372,1388.0
2020-01-21 12:40:00,158.22,158.22,158.1,158.19,3323.0,147.4372,147.4372,147.3253,147.4092,3323.0
2020-01-21 12:45:00,158.14,158.18,158.11,158.15,9222.0,147.3626,147.3999,147.3347,147.3719,9222.0
2020-01-21 12:50:00,158.1,158.14,158.08,158.08,2453.0,147.3253,147.3626,147.3067,147.3067,2453.0
2020-01-21 12:55:00,158.07,158.17,158.07,158.13,3709.0,147.2974,147.3906,147.2974,147.3533,3709.0
2020-01-21 13:00:00,158.09,158.14,158.09,158.13,2403.0,147.316,147.3626,147.316,147.3533,2403.0
2020-01-21 13:05:00,158.12,158.15,158.04,158.06,2691.0,147.344,147.3719,147.2694,147.2881,2691.0
2020-01-21 13:10:00,158.05,158.16,158.05,158.16,2223.0,147.2788,147.3813,147.2788,147.3813,2223.0
2020-01-21 13:15:00,158.13,158.13,157.94,157.98,4663.0,147.3533,147.3533,147.1762,147.2135,4663.0
2020-01-21 13:20:00,157.95,157.95,157.82,157.89,3193.0,147.1856,147.1856,147.0644,147.1297,3193.0
2020-01-21 13:25:00,157.84,157.87,157.76,157.78,2112.0,147.0831,147.111,147.0085,147.0272,2112.0
2020-01-21 13:30:00,157.77,157.78,157.65,157.73,6627.0,147.0178,147.0272,146.906,146.9806,6627.0
2020-01-21 13:35:00,157.71,157.72,157.59,157.59,3299.0,146.9619,146.9712,146.8501,146.8501,3299.0
2020-01-21 13:40:00,157.59,157.66,157.53,157.66,4106.0,146.8501,146.9153,146.7942,146.9153,4106.0
2020-01-21 13:45:00,157.69,157.69,157.63,157.69,5849.0,146.9433,146.9433,146.8874,146.9433,5849.0
2020-01-21 13:50:00,157.7,157.8,157.66,157.71,6568.0,146.9526,147.0458,146.9153,146.9619,6568.0
2020-01-21 13:55:00,157.74,157.78,157.7,157.78,6041.0,146.9899,147.0272,146.9526,147.0272,6041.0
2020-01-21 14:00:00,157.78,157.95,157.76,157.9,8194.0,147.0272,147.1856,147.0085,147.139,8194.0
2020-01-21 14:05:00,157.88,157.88,157.73,157.8,8899.0,147.1203,147.1203,146.9806,147.0458,8899.0
2020-01-21 14:10:00,157.79,157.83,157.78,157.81,2739.0,147.0365,147.0737,147.0272,147.0551,2739.0
2020-01-21 14:15:00,157.8,157.93,157.79,157.93,2847.0,147.0458,147.1669,147.0365,147.1669,2847.0
2020-01-21 14:20:00,157.87,157.87,157.68,157.76,3325.0,147.111,147.111,146.934,147.0085,3325.0
2020-01-21 14:25:00,157.73,157.87,157.72,157.79,8310.0,146.9806,147.111,146.9712,147.0365,8310.0
2020-01-21 14:30:00,157.76,157.82,157.69,157.79,7114.0,147.0085,147.0644,146.9433,147.0365,7114.0
2020-01-21 14:35:00,157.81,157.82,157.69,157.81,8441.0,147.0551,147.0644,146.9433,147.0551,8441.0
2020-01-21 14:40:00,157.84,157.85,157.77,157.8,8399.0,147.0831,147.0924,147.0178,147.0458,8399.0
2020-01-21 14:45:00,157.81,157.81,157.64,157.71,8310.0,147.0551,147.0551,146.8967,146.9619,8310.0
2020-01-21 14:50:00,157.68,157.72,157.65,157.69,5466.0,146.934,146.9712,146.906,146.9433,5466.0
2020-01-21 14:55:00,157.71,157.76,157.64,157.65,6535.0,146.9619,147.0085,146.8967,146.906,6535.0
2020-01-21 15:00:00,157.65,157.79,157.64,157.78,7607.0,146.906,147.0365,146.8967,147.0272,7607.0
2020-01-21 15:05:00,157.76,157.76,157.68,157.72,5449.0,147.0085,147.0085,146.934,146.9712,5449.0
2020-01-21 15:10:00,157.7,157.74,157.68,157.69,6169.0,146.9526,146.9899,146.934,146.9433,6169.0
2020-01-21 15:15:00,157.69,157.73,157.64,157.64,6377.0,146.9433,146.9806,146.8967,146.8967,6377.0
2020-01-21 15:20:00,157.62,157.63,157.57,157.59,12170.0,146.8781,146.8874,146.8315,146.8501,12170.0
2020-01-21 15:25:00,157.59,157.6,157.54,157.58,9637.0,146.8501,146.8594,146.8035,146.8408,9637.0
2020-01-21 15:30:00,157.57,157.7,157.56,157.58,9533.0,146.8315,146.9526,146.8221,146.8408,9533.0
2020-01-21 15:35:00,157.56,157.6,157.44,157.44,15622.0,146.8221,146.8594,146.7103,146.7103,15622.0
2020-01-21 15:40:00,157.45,157.46,157.4,157.44,11062.0,146.7196,146.729,146.6731,146.7103,11062.0
2020-01-21 15:45:00,157.43,157.44,157.27,157.29,14199.0,146.701,146.7103,146.5519,146.5705,14199.0
2020-01-21 15:50:00,157.27,157.4,157.23,157.36,18684.0,146.5519,146.6731,146.5146,146.6358,18684.0
2020-01-21 15:55:00,157.35,157.54,157.31,157.53,62266.0,146.6265,146.8035,146.5892,146.7942,62266.0
2020-01-22 09:30:00,157.95,158.18,157.68,157.94,12715.0,147.1856,147.3999,146.934,147.1762,12715.0
2020-01-22 09:35:00,158.03,158.07,157.77,157.77,3953.0,147.2601,147.2974,147.0178,147.0178,3953.0
2020-01-22 09:40:00,157.77,157.89,157.75,157.82,4573.0,147.0178,147.1297,146.9992,147.0644,4573.0
2020-01-22 09:45:00,157.75,157.93,157.74,157.75,2156.0,146.9992,147.1669,146.9899,146.9992,2156.0
2020-01-22 09:50:00,157.72,157.87,157.67,157.71,6650.0,146.9712,147.111,146.9246,146.9619,6650.0
2020-01-22 09:55:00,157.74,158.32,157.74,158.16,8427.0,146.9899,147.5304,146.9899,147.3813,8427.0
2020-01-22 10:00:00,158.12,158.24,158.0,158.09,4434.0,147.344,147.4558,147.2322,147.316,4434.0
2020-01-22 10:05:00,158.04,158.13,157.94,158.02,8360.0,147.2694,147.3533,147.1762,147.2508,8360.0
2020-01-22 10:10:00,158.07,158.31,157.86,157.86,11842.0,147.2974,147.521,147.1017,147.1017,11842.0
2020-01-22 10:15:00,157.86,157.89,157.66,157.7,3905.0,147.1017,147.1297,146.9153,146.9526,3905.0
2020-01-22 10:20:00,157.76,157.93,157.75,157.8,4200.0,147.0085,147.1669,146.9992,147.0458,4200.0
2020-01-22 10:25:00,157.87,157.87,157.72,157.75,2150.0,147.111,147.111,146.9712,146.9992,2150.0
2020-01-22 10:30:00,157.74,157.74,157.58,157.66,6179.0,146.9899,146.9899,146.8408,146.9153,6179.0
2020-01-22 10:35:00,157.65,157.65,157.48,157.49,7209.0,146.906,146.906,146.7476,146.7569,7209.0
2020-01-22 10:40:00,157.46,157.54,157.35,157.53,5850.0,146.729,146.8035,146.6265,146.7942,5850.0
2020-01-22 10:45:00,157.51,157.6,157.45,157.5,13775.0,146.7756,146.8594,146.7196,146.7662,13775.0
2020-01-22 10:50:00,157.49,157.53,157.42,157.48,5592.0,146.7569,146.7942,146.6917,146.7476,5592.0
2020-01-22 10:55:00,157.45,157.51,157.39,157.42,3607.0,146.7196,146.7756,146.6637,146.6917,3607.0
2020-01-22 11:00:00,157.39,157.41,157.1,157.14,3900.0,146.6637,146.6824,146.3935,146.4308,3900.0
2020-01-22 11:05:00,157.14,157.25,157.08,157.08,11323.0,146.4308,146.5333,146.3749,146.3749,11323.0
2020-01-22 11:10:00,157.12,157.13,156.76,156.81,7256.0,146.4121,146.4215,146.0767,146.1233,7256.0
2020-01-22 11:15:00,156.86,157.02,156.84,156.87,2313.0,146.1699,146.3189,146.1512,146.1792,2313.0
2020-01-22 11:20:00,156.89,156.89,156.62,156.64,5294.0,146.1978,146.1978,145.9462,145.9648,5294.0
2020-01-22 11:25:00,156.62,156.71,156.54,156.66,4972.0,145.9462,146.0301,145.8717,145.9835,4972.0
2020-01-22 11:30:00,156.69,156.85,156.65,156.73,3363.0,146.0114,146.1605,145.9742,146.0487,3363.0
2020-01-22 11:35:00,156.72,156.76,156.61,156.61,7310.0,146.0394,146.0767,145.9369,145.9369,7310.0
2020-01-22 11:40:00,156.61,156.66,156.59,156.64,2561.0,145.9369,145.9835,145.9183,145.9648,2561.0
2020-01-22 11:45:00,156.63,156.84,156.63,156.82,4209.0,145.9555,146.1512,145.9555,146.1326,4209.0
2020-01-22 11:50:00,156.78,156.78,156.65,156.71,4819.0,146.0953,146.0953,145.9742,146.0301,4819.0
2020-01-22 11:55:00,156.67,156.67,156.56,156.64,1650.0,145.9928,145.9928,145.8903,145.9648,1650.0
2020-01-22 12:00:00,156.67,156.71,156.63,156.68,2200.0,145.9928,146.0301,145.9555,146.0021,2200.0
2020-01-22 12:05:00,156.68,156.71,156.62,156.68,3199.0,146.0021,146.0301,145.9462,146.0021,3199.0
2020-01-22 12:10:00,156.71,156.81,156.69,156.69,5456.0,146.0301,146.1233,146.0114,146.0114,5456.0
2020-01-22 12:15:00,156.68,156.73,156.56,156.56,21709.0,146.0021,146.0487,145.8903,145.8903,21709.0
2020-01-22 12:20:00,156.53,156.55,156.33,156.39,6065.0,145.8623,145.881,145.676,145.7319,6065.0
2020-01-22 12:25:00,156.35,156.35,156.17,156.32,4127.0,145.6946,145.6946,145.5269,145.6667,4127.0
2020-01-22 12:30:00,156.27,156.37,156.24,156.34,11409.0,145.6201,145.7132,145.5921,145.6853,11409.0
2020-01-22 12:35:00,156.34,156.34,156.2,156.22,4748.0,145.6853,145.6853,145.5548,145.5735,4748.0
2020-01-22 12:40:00,156.2,156.26,156.1,156.12,10445.0,145.5548,145.6107,145.4616,145.4803,10445.0
2020-01-22 12:45:00,156.15,156.15,156.04,156.05,6337.0,145.5082,145.5082,145.4057,145.4151,6337.0
2020-01-22 12:50:00,156.06,156.24,156.06,156.15,12314.0,145.4244,145.5921,145.4244,145.5082,12314.0
2020-01-22 12:55:00,156.16,156.18,156.08,156.09,5505.0,145.5176,145.5362,145.443,145.4523,5505.0
2020-01-22 13:00:00,156.08,156.22,156.03,156.2,5145.0,145.443,145.5735,145.3964,145.5548,5145.0
2020-01-22 13:05:00,156.21,156.22,155.91,155.91,35167.0,145.5642,145.5735,145.2846,145.2846,35167.0
2020-01-22 13:10:00,155.95,156.04,155.88,156.02,8146.0,145.3219,145.4057,145.2566,145.3871,8146.0
2020-01-22 13:15:00,156.01,156.03,155.92,155.95,7331.0,145.3778,145.3964,145.2939,145.3219,7331.0
2020-01-22 13:20:00,155.93,155.93,155.8,155.81,6348.0,145.3032,145.3032,145.1821,145.1914,6348.0
2020-01-22 13:25:00,155.82,155.82,155.58,155.69,9136.0,145.2007,145.2007,144.9771,145.0796,9136.0
2020-01-22 13:30:00,155.71,155.73,155.59,155.59,21636.0,145.0982,145.1169,144.9864,144.9864,21636.0
2020-01-22 13:35:00,155.61,155.64,155.5,155.52,30326.0,145.005,145.033,144.9025,144.9212,30326.0
2020-01-22 13:40:00,155.5,155.57,155.41,155.41,13685.0,144.9025,144.9678,144.8187,144.8187,13685.0
2020-01-22 13:45:00,155.43,155.43,155.25,155.28,19094.0,144.8373,144.8373,144.6696,144.6975,19094.0
2020-01-22 13:50:00,155.28,155.28,155.15,155.17,15333.0,144.6975,144.6975,144.5764,144.595,15333.0
2020-01-22 13:55:00,155.15,155.17,155.1,155.17,16483.0,144.5764,144.595,144.5298,144.595,16483.0
2020-01-22 14:00:00,155.18,155.29,155.18,155.25,10221.0,144.6043,144.7068,144.6043,144.6696,10221.0
2020-01-22 14:05:00,155.26,155.37,155.23,155.34,9762.0,144.6789,144.7814,144.6509,144.7534,9762.0
2020-01-22 14:10:00,155.34,155.34,155.14,155.14,7911.0,144.7534,144.7534,144.5671,144.5671,7911.0
2020-01-22 14:15:00,155.16,155.25,155.14,155.15,7782.0,144.5857,144.6696,144.5671,144.5764,7782.0
2020-01-22 14:20:00,155.15,155.15,155.0,155.07,9812.0,144.5764,144.5764,144.4366,144.5018,9812.0
2020-01-22 14:25:00,155.06,155.12,154.96,154.96,21316.0,144.4925,144.5484,144.3993,144.3993,21316.0
2020-01-22 14:30:00,154.96,155.09,154.96,154.99,12929.0,144.3993,144.5205,144.3993,144.4273,12929.0
2020-01-22 14:35:00,154.99,155.09,154.98,155.01,8331.0,144.4273,144.5205,144.418,144.4459,8331.0
2020-01-22 14:40:00,155.0,155.09,154.9,154.9,11536.0,144.4366,144.5205,144.3434,144.3434,11536.0
2020-01-22 14:45:00,154.89,154.9,154.81,154.84,10291.0,144.3341,144.3434,144.2596,144.2875,10291.0
2020-01-22 14:50:00,154.82,154.93,154.76,154.84,13742.0,144.2689,144.3714,144.213,144.2875,13742.0
2020-01-22 14:55:00,154.86,154.9,154.7,154.71,10807.0,144.3062,144.3434,144.1571,144.1664,10807.0
2020-01-22 15:00:00,154.7,154.73,154.61,154.64,17530.0,144.1571,144.185,144.0732,144.1011,17530.0
2020-01-22 15:05:00,154.64,154.73,154.58,154.65,14030.0,144.1011,144.185,144.0452,144.1105,14030.0
2020-01-22 15:10:00,154.64,154.64,154.48,154.49,17174.0,144.1011,144.1011,143.9521,143.9614,17174.0
2020-01-22 15:15:00,154.48,154.5,154.38,154.42,13055.0,143.9521,143.9707,143.8589,143.8961,13055.0
2020-01-22 15:20:00,154.42,154.42,154.34,154.37,12379.0,143.8961,143.8961,143.8216,143.8495,12379.0
2020-01-22 15:25:00,154.36,154.4,154.24,154.4,26475.0,143.8402,143.8775,143.7284,143.8775,26475.0
2020-01-22 15:30:00,154.39,154.48,154.33,154.37,26881.0,143.8682,143.9521,143.8123,143.8495,26881.0
2020-01-22 15:35:00,154.37,154.47,154.19,154.24,38141.0,143.8495,143.9427,143.6818,143.7284,38141.0
2020-01-22 15:40:00,154.25,154.3,154.2,154.3,31563.0,143.7377,143.7843,143.6911,143.7843,31563.0
2020-01-22 15:45:00,154.29,154.53,154.22,154.5,35478.0,143.775,143.9986,143.7098,143.9707,35478.0
2020-01-22 15:50:00,154.51,154.7,154.41,154.7,62027.0,143.98,144.1571,143.8868,144.1571,62027.0
2020-01-22 15:55:00,154.7,154.76,154.42,154.51,83063.0,144.1571,144.213,143.8961,143.98,83063.0
2020-01-23 09:30:00,153.85,154.09,153.68,153.96,23394.0,143.365,143.5886,143.2066,143.4675,23394.0
2020-01-23 09:35:00,153.8,154.11,153.75,153.78,6310.0,143.3184,143.6073,143.2718,143.2998,6310.0
2020-01-23 09:40:00,153.76,154.0,153.65,153.66,18097.0,143.2811,143.5048,143.1786,143.1879,18097.0
2020-01-23 09:45:00,153.65,153.95,153.65,153.87,4524.0,143.1786,143.4582,143.1786,143.3836,4524.0
2020-01-23 09:50:00,153.88,154.19,153.82,154.19,8127.0,143.3929,143.6818,143.337,143.6818,8127.0
2020-01-23 09:55:00,154.25,154.63,154.25,154.53,8551.0,143.7377,144.0918,143.7377,143.9986,8551.0
2020-01-23 10:00:00,154.53,154.68,154.49,154.67,8539.0,143.9986,144.1384,143.9614,144.1291,8539.0
2020-01-23 10:05:00,154.67,155.28,154.64,155.21,14442.0,144.1291,144.6975,144.1011,144.6323,14442.0
2020-01-23 10:10:00,155.25,155.51,155.11,155.16,13344.0,144.6696,144.9119,144.5391,144.5857,13344.0
2020-01-23 10:15:00,155.18,155.19,154.84,154.89,13791.0,144.6043,144.6137,144.2875,144.3341,13791.0
2020-01-23 10:20:00,154.97,155.02,154.77,154.84,6656.0,144.4087,144.4552,144.2223,144.2875,6656.0
2020-01-23 10:25:00,154.91,154.98,154.82,154.85,5125.0,144.3527,144.418,144.2689,144.2968,5125.0
2020-01-23 10:30:00,154.86,154.97,154.83,154.83,7819.0,144.3062,144.4087,144.2782,144.2782,7819.0
2020-01-23 10:35:00,154.91,155.01,154.72,154.73,10180.0,144.3527,144.4459,144.1757,144.185,10180.0
2020-01-23 10:40:00,154.76,154.88,154.6,154.63,5765.0,144.213,144.3248,144.0639,144.0918,5765.0
2020-01-23 10:45:00,154.59,154.59,154.18,154.18,7790.0,144.0546,144.0546,143.6725,143.6725,7790.0
2020-01-23 10:50:00,154.18,154.26,153.97,154.0,5732.0,143.6725,143.747,143.4768,143.5048,5732.0
2020-01-23 10:55:00,153.94,153.99,153.69,153.75,19502.0,143.4489,143.4954,143.2159,143.2718,19502.0
2020-01-23 11:00:00,153.74,153.74,153.39,153.71,10915.0,143.2625,143.2625,142.9363,143.2345,10915.0
2020-01-23 11:05:00,153.7,153.71,153.42,153.52,11600.0,143.2252,143.2345,142.9643,143.0575,11600.0
2020-01-23 11:10:00,153.5,153.71,153.38,153.68,10797.0,143.0388,143.2345,142.927,143.2066,10797.0
2020-01-23 11:15:00,153.69,153.96,153.69,153.81,5897.0,143.2159,143.4675,143.2159,143.3277,5897.0
2020-01-23 11:20:00,153.83,154.15,153.83,153.99,13810.0,143.3463,143.6445,143.3463,143.4954,13810.0
2020-01-23 11:25:00,153.98,154.0,153.76,153.9,11078.0,143.4861,143.5048,143.2811,143.4116,11078.0
2020-01-23 11:30:00,153.94,154.07,153.94,154.07,12264.0,143.4489,143.57,143.4489,143.57,12264.0
2020-01-23 11:35:00,154.07,154.1,153.97,154.05,8014.0,143.57,143.5979,143.4768,143.5514,8014.0
2020-01-23 11:40:00,154.03,154.05,153.89,153.91,4289.0,143.5327,143.5514,143.4023,143.4209,4289.0
2020-01-23 11:45:00,153.93,154.03,153.93,154.03,6132.0,143.4395,143.5327,143.4395,143.5327,6132.0
2020-01-23 11:50:00,154.02,154.05,153.79,153.94,6387.0,143.5234,143.5514,143.3091,143.4489,6387.0
2020-01-23 11:55:00,154.0,154.02,153.89,153.94,6635.0,143.5048,143.5234,143.4023,143.4489,6635.0
2020-01-23 12:00:00,153.98,153.98,153.84,153.88,5663.0,143.4861,143.4861,143.3557,143.3929,5663.0
2020-01-23 12:05:00,153.84,154.0,153.84,153.95,6961.0,143.3557,143.5048,143.3557,143.4582,6961.0
2020-01-23 12:10:00,153.94,154.15,153.93,154.05,17404.0,143.4489,143.6445,143.4395,143.5514,17404.0
2020-01-23 12:15:00,154.03,154.03,153.95,153.99,4812.0,143.5327,143.5327,143.4582,143.4954,4812.0
2020-01-23 12:20:00,153.97,154.0,153.9,153.9,4625.0,143.4768,143.5048,143.4116,143.4116,4625.0
2020-01-23 12:25:00,153.9,154.04,153.89,154.0,10315.0,143.4116,143.542,143.4023,143.5048,10315.0
2020-01-23 12:30:00,153.99,153.99,153.81,153.82,3106.0,143.4954,143.4954,143.3277,143.337,3106.0
2020-01-23 12:35:00,153.82,153.97,153.79,153.87,8666.0,143.337,143.4768,143.3091,143.3836,8666.0
2020-01-23 12:40:00,153.89,153.89,153.77,153.79,5502.0,143.4023,143.4023,143.2904,143.3091,5502.0
2020-01-23 12:45:00,153.81,153.84,153.74,153.84,3927.0,143.3277,143.3557,143.2625,143.3557,3927.0
2020-01-23 12:50:00,153.83,153.98,153.8,153.97,4087.0,143.3463,143.4861,143.3184,143.4768,4087.0
2020-01-23 12:55:00,153.98,153.98,153.9,153.93,3047.0,143.4861,143.4861,143.4116,143.4395,3047.0
2020-01-23 13:00:00,153.93,154.01,153.89,153.95,4727.0,143.4395,143.5141,143.4023,143.4582,4727.0
2020-01-23 13:05:00,153.95,154.17,153.95,153.97,15322.0,143.4582,143.6632,143.4582,143.4768,15322.0
2020-01-23 13:10:00,153.98,154.01,153.92,153.92,4606.0,143.4861,143.5141,143.4302,143.4302,4606.0
2020-01-23 13:15:00,153.92,153.98,153.91,153.98,2750.0,143.4302,143.4861,143.4209,143.4861,2750.0
2020-01-23 13:20:00,153.98,154.46,153.98,154.46,5896.0,143.4861,143.9334,143.4861,143.9334,5896.0
2020-01-23 13:25:00,154.51,154.51,154.33,154.36,8225.0,143.98,143.98,143.8123,143.8402,8225.0
2020-01-23 13:30:00,154.31,154.36,154.25,154.29,6779.0,143.7936,143.8402,143.7377,143.775,6779.0
2020-01-23 13:35:00,154.3,154.36,154.24,154.28,10222.0,143.7843,143.8402,143.7284,143.7657,10222.0
2020-01-23 13:40:00,154.32,154.45,154.3,154.45,8366.0,143.803,143.9241,143.7843,143.9241,8366.0
2020-01-23 13:45:00,154.48,154.53,154.43,154.45,17458.0,143.9521,143.9986,143.9055,143.9241,17458.0
2020-01-23 13:50:00,154.47,154.5,154.41,154.45,5499.0,143.9427,143.9707,143.8868,143.9241,5499.0
2020-01-23 13:55:00,154.41,154.41,154.34,154.39,5971.0,143.8868,143.8868,143.8216,143.8682,5971.0
2020-01-23 14:00:00,154.38,154.46,154.38,154.39,5240.0,143.8589,143.9334,143.8589,143.8682,5240.0
2020-01-23 14:05:00,154.4,154.41,154.36,154.37,7476.0,143.8775,143.8868,143.8402,143.8495,7476.0
2020-01-23 14:10:00,154.41,154.51,154.38,154.47,9376.0,143.8868,143.98,143.8589,143.9427,9376.0
2020-01-23 14:15:00,154.47,154.56,154.46,154.54,11648.0,143.9427,144.0266,143.9334,144.008,11648.0
2020-01-23 14:20:00,154.52,154.59,154.48,154.54,11291.0,143.9893,144.0546,143.9521,144.008,11291.0
2020-01-23 14:25:00,154.55,154.58,154.48,154.53,7006.0,144.0173,144.0452,143.9521,143.9986,7006.0
2020-01-23 14:30:00,154.51,154.58,154.51,154.53,5877.0,143.98,144.0452,143.98,143.9986,5877.0
2020-01-23 14:35:00,154.58,154.58,154.5,154.52,9719.0,144.0452,144.0452,143.9707,143.9893,9719.0
2020-01-23 14:40:00,154.51,154.53,154.45,154.48,7233.0,143.98,143.9986,143.9241,143.9521,7233.0
2020-01-23 14:45:00,154.51,154.51,154.45,154.46,2778.0,143.98,143.98,143.9241,143.9334,2778.0
2020-01-23 14:50:00,154.46,154.77,154.45,154.72,6436.0,143.9334,144.2223,143.9241,144.1757,6436.0
2020-01-23 14:55:00,154.69,154.91,154.68,154.89,4016.0,144.1477,144.3527,144.1384,144.3341,4016.0
2020-01-23 15:00:00,154.92,155.07,154.92,155.01,6411.0,144.3621,144.5018,144.3621,144.4459,6411.0
2020-01-23 15:05:00,154.97,154.98,154.86,154.86,4300.0,144.4087,144.418,144.3062,144.3062,4300.0
2020-01-23 15:10:00,154.86,154.86,154.65,154.65,9077.0,144.3062,144.3062,144.1105,144.1105,9077.0
2020-01-23 15:15:00,154.67,154.76,154.65,154.66,7622.0,144.1291,144.213,144.1105,144.1198,7622.0
2020-01-23 15:20:00,154.68,154.86,154.66,154.81,5055.0,144.1384,144.3062,144.1198,144.2596,5055.0
2020-01-23 15:25:00,154.8,154.85,154.72,154.74,9193.0,144.2502,144.2968,144.1757,144.1943,9193.0
2020-01-23 15:30:00,154.77,154.89,154.77,154.89,11079.0,144.2223,144.3341,144.2223,144.3341,11079.0
2020-01-23 15:35:00,154.89,154.91,154.71,154.76,7200.0,144.3341,144.3527,144.1664,144.213,7200.0
2020-01-23 15:40:00,154.77,154.77,154.64,154.71,6141.0,144.2223,144.2223,144.1011,144.1664,6141.0
2020-01-23 15:45:00,154.74,155.04,154.74,155.0,17277.0,144.1943,144.4739,144.1943,144.4366,17277.0
2020-01-23 15:50:00,154.99,155.11,154.95,155.03,22422.0,144.4273,144.5391,144.39,144.4646,22422.0
2020-01-23 15:55:00,155.04,155.19,154.99,155.13,85776.0,144.4739,144.6137,144.4273,144.5578,85776.0
2020-01-24 09:30:00,154.92,155.0,154.4,154.4,21127.0,144.3621,144.4366,143.8775,143.8775,21127.0
2020-01-24 09:35:00,154.44,154.49,154.03,154.18,16807.0,143.9148,143.9614,143.5327,143.6725,16807.0
2020-01-24 09:40:00,154.18,154.35,154.01,154.35,1850.0,143.6725,143.8309,143.5141,143.8309,1850.0
2020-01-24 09:45:00,154.28,154.4,154.22,154.3,4415.0,143.7657,143.8775,143.7098,143.7843,4415.0
2020-01-24 09:50:00,154.34,154.75,154.27,154.66,4361.0,143.8216,144.2037,143.7564,144.1198,4361.0
2020-01-24 09:55:00,154.84,154.84,154.64,154.76,4454.0,144.2875,144.2875,144.1011,144.213,4454.0
2020-01-24 10:00:00,154.75,154.78,154.4,154.44,4354.0,144.2037,144.2316,143.8775,143.9148,4354.0
2020-01-24 10:05:00,154.51,154.51,154.24,154.28,3392.0,143.98,143.98,143.7284,143.7657,3392.0
2020-01-24 10:10:00,154.25,154.81,154.17,154.6,17699.0,143.7377,144.2596,143.6632,144.0639,17699.0
2020-01-24 10:15:00,154.63,154.64,154.46,154.46,4639.0,144.0918,144.1011,143.9334,143.9334,4639.0
2020-01-24 10:20:00,154.46,154.65,154.4,154.65,2454.0,143.9334,144.1105,143.8775,144.1105,2454.0
2020-01-24 10:25:00,154.64,154.79,154.64,154.75,2496.0,144.1011,144.2409,144.1011,144.2037,2496.0
2020-01-24 10:30:00,154.73,154.79,154.62,154.62,1927.0,144.185,144.2409,144.0825,144.0825,1927.0
2020-01-24 10:35:00,154.52,154.82,154.51,154.71,8036.0,143.9893,144.2689,143.98,144.1664,8036.0
2020-01-24 10:40:00,154.77,154.84,154.62,154.62,2769.0,144.2223,144.2875,144.0825,144.0825,2769.0
2020-01-24 10:45:00,154.56,154.61,154.32,154.34,4760.0,144.0266,144.0732,143.803,143.8216,4760.0
2020-01-24 10:50:00,154.38,154.39,154.18,154.25,4566.0,143.8589,143.8682,143.6725,143.7377,4566.0
2020-01-24 10:55:00,154.24,154.29,154.13,154.13,1519.0,143.7284,143.775,143.6259,143.6259,1519.0
2020-01-24 11:00:00,154.07,154.26,154.05,154.26,2009.0,143.57,143.747,143.5514,143.747,2009.0
2020-01-24 11:05:00,154.24,154.29,154.17,154.17,5988.0,143.7284,143.775,143.6632,143.6632,5988.0
2020-01-24 11:10:00,154.17,154.19,154.01,154.11,6225.0,143.6632,143.6818,143.5141,143.6073,6225.0
2020-01-24 11:15:00,154.13,154.21,153.92,154.01,17110.0,143.6259,143.7005,143.4302,143.5141,17110.0
2020-01-24 11:20:00,153.96,154.0,153.8,153.82,4032.0,143.4675,143.5048,143.3184,143.337,4032.0
2020-01-24 11:25:00,153.84,153.95,153.83,153.95,6940.0,143.3557,143.4582,143.3463,143.4582,6940.0
2020-01-24 11:30:00,154.0,154.0,153.81,153.92,3521.0,143.5048,143.5048,143.3277,143.4302,3521.0
2020-01-24 11:35:00,153.93,154.0,153.89,153.89,2882.0,143.4395,143.5048,143.4023,143.4023,2882.0
2020-01-24 11:40:00,153.9,153.9,153.71,153.88,4217.0,143.4116,143.4116,143.2345,143.3929,4217.0
2020-01-24 11:45:00,153.84,154.08,153.84,153.93,11648.0,143.3557,143.5793,143.3557,143.4395,11648.0
2020-01-24 11:50:00,153.93,153.96,153.83,153.84,4903.0,143.4395,143.4675,143.3463,143.3557,4903.0
2020-01-24 11:55:00,153.81,153.84,153.68,153.79,3631.0,143.3277,143.3557,143.2066,143.3091,3631.0
2020-01-24 12:00:00,153.75,153.8,153.7,153.76,2859.0,143.2718,143.3184,143.2252,143.2811,2859.0
2020-01-24 12:05:00,153.75,153.75,153.55,153.59,5942.0,143.2718,143.2718,143.0854,143.1227,5942.0
2020-01-24 12:10:00,153.6,153.66,153.58,153.58,2604.0,143.132,143.1879,143.1134,143.1134,2604.0
2020-01-24 12:15:00,153.6,153.66,153.41,153.47,6189.0,143.132,143.1879,142.955,143.0109,6189.0
2020-01-24 12:20:00,153.47,153.65,153.46,153.63,2220.0,143.0109,143.1786,143.0016,143.16,2220.0
2020-01-24 12:25:00,153.69,153.77,153.66,153.73,4195.0,143.2159,143.2904,143.1879,143.2532,4195.0
2020-01-24 12:30:00,153.73,153.86,153.73,153.85,3868.0,143.2532,143.3743,143.2532,143.365,3868.0
2020-01-24 12:35:00,153.82,153.91,153.79,153.84,3915.0,143.337,143.4209,143.3091,143.3557,3915.0
2020-01-24 12:40:00,153.84,154.01,153.83,154.01,5358.0,143.3557,143.5141,143.3463,143.5141,5358.0
2020-01-24 12:45:00,154.0,154.15,153.91,154.12,6191.0,143.5048,143.6445,143.4209,143.6166,6191.0
2020-01-24 12:50:00,154.15,154.18,154.07,154.09,7849.0,143.6445,143.6725,143.57,143.5886,7849.0
2020-01-24 12:55:00,154.1,154.19,154.08,154.19,5654.0,143.5979,143.6818,143.5793,143.6818,5654.0
2020-01-24 13:00:00,154.16,154.18,153.98,153.98,6854.0,143.6539,143.6725,143.4861,143.4861,6854.0
2020-01-24 13:05:00,153.96,154.17,153.87,154.17,5886.0,143.4675,143.6632,143.3836,143.6632,5886.0
2020-01-24 13:10:00,154.12,154.14,153.97,154.0,3448.0,143.6166,143.6352,143.4768,143.5048,3448.0
2020-01-24 13:15:00,154.0,154.06,153.97,154.0,6563.0,143.5048,143.5607,143.4768,143.5048,6563.0
2020-01-24 13:20:00,153.98,154.21,153.94,154.21,8767.0,143.4861,143.7005,143.4489,143.7005,8767.0
2020-01-24 13:25:00,154.21,154.23,154.07,154.11,5917.0,143.7005,143.7191,143.57,143.6073,5917.0
2020-01-24 13:30:00,154.09,154.13,154.04,154.1,6954.0,143.5886,143.6259,143.542,143.5979,6954.0
2020-01-24 13:35:00,154.06,154.18,154.04,154.16,4387.0,143.5607,143.6725,143.542,143.6539,4387.0
2020-01-24 13:40:00,154.12,154.14,153.99,154.05,5719.0,143.6166,143.6352,143.4954,143.5514,5719.0
2020-01-24 13:45:00,154.09,154.19,153.96,153.97,3847.0,143.5886,143.6818,143.4675,143.4768,3847.0
2020-01-24 13:50:00,153.92,153.97,153.78,153.87,2773.0,143.4302,143.4768,143.2998,143.3836,2773.0
2020-01-24 13:55:00,153.88,153.96,153.82,153.96,3868.0,143.3929,143.4675,143.337,143.4675,3868.0
2020-01-24 14:00:00,153.97,154.08,153.84,153.88,5413.0,143.4768,143.5793,143.3557,143.3929,5413.0
2020-01-24 14:05:00,153.91,154.03,153.87,154.03,1747.0,143.4209,143.5327,143.3836,143.5327,1747.0
2020-01-24 14:10:00,153.98,154.04,153.86,153.92,3820.0,143.4861,143.542,143.3743,143.4302,3820.0
2020-01-24 14:15:00,153.92,153.92,153.67,153.67,4362.0,143.4302,143.4302,143.1973,143.1973,4362.0
2020-01-24 14:20:00,153.69,153.75,153.59,153.66,6941.0,143.2159,143.2718,143.1227,143.1879,6941.0
2020-01-24 14:25:00,153.67,153.88,153.66,153.67,7309.0,143.1973,143.3929,143.1879,143.1973,7309.0
2020-01-24 14:30:00,153.76,153.89,153.76,153.89,4408.0,143.2811,143.4023,143.2811,143.4023,4408.0
2020-01-24 14:35:00,153.89,153.9,153.78,153.9,6599.0,143.4023,143.4116,143.2998,143.4116,6599.0
2020-01-24 14:40:00,153.94,153.98,153.84,153.84,5213.0,143.4489,143.4861,143.3557,143.3557,5213.0
2020-01-24 14:45:00,153.82,153.91,153.77,153.91,9437.0,143.337,143.4209,143.2904,143.4209,9437.0
2020-01-24 14:50:00,153.95,154.14,153.94,154.14,8703.0,143.4582,143.6352,143.4489,143.6352,8703.0
2020-01-24 14:55:00,154.1,154.39,154.1,154.39,5739.0,143.5979,143.8682,143.5979,143.8682,5739.0
2020-01-24 15:00:00,154.39,154.51,154.32,154.48,5805.0,143.8682,143.98,143.803,143.9521,5805.0
2020-01-24 15:05:00,154.48,154.48,154.35,154.42,5055.0,143.9521,143.9521,143.8309,143.8961,5055.0
2020-01-24 15:10:00,154.44,154.52,154.41,154.48,6487.0,143.9148,143.9893,143.8868,143.9521,6487.0
2020-01-24 15:15:00,154.46,154.62,154.37,154.43,11742.0,143.9334,144.0825,143.8495,143.9055,11742.0
2020-01-24 15:20:00,154.42,154.49,154.26,154.3,10991.0,143.8961,143.9614,143.747,143.7843,10991.0
2020-01-24 15:25:00,154.27,154.4,154.23,154.36,9827.0,143.7564,143.8775,143.7191,143.8402,9827.0
2020-01-24 15:30:00,154.36,154.39,154.22,154.34,16265.0,143.8402,143.8682,143.7098,143.8216,16265.0
2020-01-24 15:35:00,154.34,154.49,154.29,154.31,12031.0,143.8216,143.9614,143.775,143.7936,12031.0
2020-01-24 15:40:00,154.27,154.32,154.08,154.11,11485.0,143.7564,143.803,143.5793,143.6073,11485.0
2020-01-24 15:45:00,154.11,154.3,154.11,154.27,7478.0,143.6073,143.7843,143.6073,143.7564,7478.0
2020-01-24 15:50:00,154.23,154.48,154.13,154.48,35189.0,143.7191,143.9521,143.6259,143.9521,35189.0
2020-01-24 15:55:00,154.47,154.54,154.28,154.35,66655.0,143.9427,144.008,143.7657,143.8309,66655.0
2020-01-27 09:30:00,153.11,153.59,152.74,153.34,26237.0,142.6754,143.1227,142.3306,142.8897,26237.0
2020-01-27 09:35:00,153.49,153.99,153.48,153.76,24458.0,143.0295,143.4954,143.0202,143.2811,24458.0
2020-01-27 09:40:00,153.86,154.15,153.74,154.15,6094.0,143.3743,143.6445,143.2625,143.6445,6094.0
2020-01-27 09:45:00,154.05,154.61,154.04,154.61,8049.0,143.5514,144.0732,143.542,144.0732,8049.0
2020-01-27 09:50:00,154.57,154.88,154.46,154.73,10861.0,144.0359,144.3248,143.9334,144.185,10861.0
2020-01-27 09:55:00,154.73,154.73,154.48,154.71,8247.0,144.185,144.185,143.9521,144.1664,8247.0
2020-01-27 10:00:00,154.69,154.97,154.59,154.76,25511.0,144.1477,144.4087,144.0546,144.213,25511.0
2020-01-27 10:05:00,154.78,155.03,154.78,155.0,13762.0,144.2316,144.4646,144.2316,144.4366,13762.0
2020-01-27 10:10:00,155.02,155.03,154.74,154.93,11353.0,144.4552,144.4646,144.1943,144.3714,11353.0
2020-01-27 10:15:00,154.86,154.96,154.64,154.64,5844.0,144.3062,144.3993,144.1011,144.1011,5844.0
2020-01-27 10:20:00,154.62,154.79,154.6,154.74,4873.0,144.0825,144.2409,144.0639,144.1943,4873.0
2020-01-27 10:25:00,154.76,154.94,154.7,154.71,8096.0,144.213,144.3807,144.1571,144.1664,8096.0
2020-01-27 10:30:00,154.68,154.72,154.55,154.66,6764.0,144.1384,144.1757,144.0173,144.1198,6764.0
2020-01-27 10:35:00,154.74,154.74,154.62,154.68,4303.0,144.1943,144.1943,144.0825,144.1384,4303.0
2020-01-27 10:40:00,154.68,154.73,154.49,154.49,3280.0,144.1384,144.185,143.9614,143.9614,3280.0
2020-01-27 10:45:00,154.56,154.64,154.5,154.52,3611.0,144.0266,144.1011,143.9707,143.9893,3611.0
2020-01-27 10:50:00,154.52,154.57,154.38,154.43,3037.0,143.9893,144.0359,143.8589,143.9055,3037.0
2020-01-27 10:55:00,154.37,154.7,154.37,154.68,5372.0,143.8495,144.1571,143.8495,144.1384,5372.0
2020-01-27 11:00:00,154.66,154.75,154.63,154.68,4750.0,144.1198,144.2037,144.0918,144.1384,4750.0
2020-01-27 11:05:00,154.68,154.7,154.61,154.69,4360.0,144.1384,144.1571,144.0732,144.1477,4360.0
2020-01-27 11:10:00,154.68,154.86,154.66,154.86,63857.0,144.1384,144.3062,144.1198,144.3062,63857.0
2020-01-27 11:15:00,154.87,154.94,154.77,154.91,27320.0,144.3155,144.3807,144.2223,144.3527,27320.0
2020-01-27 11:20:00,154.92,155.02,154.85,154.92,9637.0,144.3621,144.4552,144.2968,144.3621,9637.0
2020-01-27 11:25:00,154.94,155.09,154.82,155.02,6091.0,144.3807,144.5205,144.2689,144.4552,6091.0
2020-01-27 11:30:00,155.0,155.08,154.87,155.03,14526.0,144.4366,144.5112,144.3155,144.4646,14526.0
2020-01-27 11:35:00,155.06,155.3,155.03,155.2,46863.0,144.4925,144.7162,144.4646,144.623,46863.0
2020-01-27 11:40:00,155.22,155.22,154.98,155.14,16398.0,144.6416,144.6416,144.418,144.5671,16398.0
2020-01-27 11:45:00,155.13,155.13,154.91,154.94,19131.0,144.5578,144.5578,144.3527,144.3807,19131.0
2020-01-27 11:50:00,154.96,155.1,154.92,155.04,13100.0,144.3993,144.5298,144.3621,144.4739,13100.0
2020-01-27 11:55:00,155.07,155.32,155.01,155.3,31008.0,144.5018,144.7348,144.4459,144.7162,31008.0
2020-01-27 12:00:00,155.26,155.53,155.26,155.48,32102.0,144.6789,144.9305,144.6789,144.8839,32102.0
2020-01-27 12:05:00,155.51,155.57,155.38,155.52,7505.0,144.9119,144.9678,144.7907,144.9212,7505.0
2020-01-27 12:10:00,155.51,155.54,155.36,155.4,10930.0,144.9119,144.9398,144.7721,144.8094,10930.0
2020-01-27 12:15:00,155.38,155.52,155.38,155.47,5855.0,144.7907,144.9212,144.7907,144.8746,5855.0
2020-01-27 12:20:00,155.47,155.69,155.47,155.67,7547.0,144.8746,145.0796,144.8746,145.061,7547.0
2020-01-27 12:25:00,155.66,155.69,155.49,155.64,6006.0,145.0516,145.0796,144.8932,145.033,6006.0
2020-01-27 12:30:00,155.6,155.78,155.59,155.75,5860.0,144.9957,145.1635,144.9864,145.1355,5860.0
2020-01-27 12:35:00,155.73,155.73,155.64,155.67,4277.0,145.1169,145.1169,145.033,145.061,4277.0
2020-01-27 12:40:00,155.63,155.86,155.61,155.78,19561.0,145.0237,145.238,145.005,145.1635,19561.0
2020-01-27 12:45:00,155.79,155.82,155.71,155.8,4635.0,145.1728,145.2007,145.0982,145.1821,4635.0
2020-01-27 12:50:00,155.8,155.88,155.71,155.71,3351.0,145.1821,145.2566,145.0982,145.0982,3351.0
2020-01-27 12:55:00,155.68,155.77,155.66,155.77,3563.0,145.0703,145.1541,145.0516,145.1541,3563.0
2020-01-27 13:00:00,155.83,156.05,155.75,155.94,9778.0,145.21,145.4151,145.1355,145.3126,9778.0
2020-01-27 13:05:00,155.91,156.04,155.87,155.89,9755.0,145.2846,145.4057,145.2473,145.266,9755.0
2020-01-27 13:10:00,155.88,155.9,155.81,155.86,4679.0,145.2566,145.2753,145.1914,145.238,4679.0
2020-01-27 13:15:00,155.86,156.04,155.84,156.03,4625.0,145.238,145.4057,145.2194,145.3964,4625.0
2020-01-27 13:20:00,156.04,156.06,155.99,156.0,3897.0,145.4057,145.4244,145.3591,145.3685,3897.0
2020-01-27 13:25:00,155.98,156.06,155.95,155.97,11486.0,145.3498,145.4244,145.3219,145.3405,11486.0
2020-01-27 13:30:00,155.94,156.04,155.91,156.04,5261.0,145.3126,145.4057,145.2846,145.4057,5261.0
2020-01-27 13:35:00,156.07,156.08,155.96,156.0,9544.0,145.4337,145.443,145.3312,145.3685,9544.0
2020-01-27 13:40:00,155.99,156.11,155.93,156.09,4496.0,145.3591,145.471,145.3032,145.4523,4496.0
2020-01-27 13:45:00,156.12,156.12,156.02,156.09,4548.0,145.4803,145.4803,145.3871,145.4523,4548.0
2020-01-27 13:50:00,156.1,156.17,156.02,156.04,5851.0,145.4616,145.5269,145.3871,145.4057,5851.0
2020-01-27 13:55:00,156.08,156.13,156.05,156.1,4844.0,145.443,145.4896,145.4151,145.4616,4844.0
2020-01-27 14:00:00,156.08,156.08,155.87,155.91,7017.0,145.443,145.443,145.2473,145.2846,7017.0
2020-01-27 14:05:00,155.88,156.05,155.87,156.05,5059.0,145.2566,145.4151,145.2473,145.4151,5059.0
2020-01-27 14:10:00,156.07,156.22,156.04,156.18,6949.0,145.4337,145.5735,145.4057,145.5362,6949.0
2020-01-27 14:15:00,156.17,156.26,156.15,156.15,4235.0,145.5269,145.6107,145.5082,145.5082,4235.0
2020-01-27 14:20:00,156.14,156.2,156.05,156.2,4499.0,145.4989,145.5548,145.4151,145.5548,4499.0
2020-01-27 14:25:00,156.22,156.31,156.22,156.28,5384.0,145.5735,145.6573,145.5735,145.6294,5384.0
2020-01-27 14:30:00,156.27,156.31,156.23,156.27,6552.0,145.6201,145.6573,145.5828,145.6201,6552.0
2020-01-27 14:35:00,156.29,156.44,156.29,156.3,8744.0,145.6387,145.7785,145.6387,145.648,8744.0
2020-01-27 14:40:00,156.38,156.38,156.22,156.23,8287.0,145.7226,145.7226,145.5735,145.5828,8287.0
2020-01-27 14:45:00,156.22,156.27,156.16,156.21,6174.0,145.5735,145.6201,145.5176,145.5642,6174.0
2020-01-27 14:50:00,156.17,156.31,156.16,156.31,10337.0,145.5269,145.6573,145.5176,145.6573,10337.0
2020-01-27 14:55:00,156.29,156.4,156.29,156.36,12709.0,145.6387,145.7412,145.6387,145.7039,12709.0
2020-01-27 15:00:00,156.35,156.48,156.32,156.41,14705.0,145.6946,145.8157,145.6667,145.7505,14705.0
2020-01-27 15:05:00,156.41,156.59,156.4,156.56,23833.0,145.7505,145.9183,145.7412,145.8903,23833.0
2020-01-27 15:10:00,156.57,156.65,156.49,156.62,11912.0,145.8996,145.9742,145.8251,145.9462,11912.0
2020-01-27 15:15:00,156.64,156.87,156.64,156.87,10910.0,145.9648,146.1792,145.9648,146.1792,10910.0
2020-01-27 15:20:00,156.89,156.91,156.68,156.73,17174.0,146.1978,146.2164,146.0021,146.0487,17174.0
2020-01-27 15:25:00,156.72,156.78,156.67,156.7,10770.0,146.0394,146.0953,145.9928,146.0208,10770.0
2020-01-27 15:30:00,156.68,156.69,156.43,156.45,12533.0,146.0021,146.0114,145.7692,145.7878,12533.0
2020-01-27 15:35:00,156.43,156.47,156.19,156.31,21989.0,145.7692,145.8064,145.5455,145.6573,21989.0
2020-01-27 15:40:00,156.31,156.34,156.24,156.33,18116.0,145.6573,145.6853,145.5921,145.676,18116.0
2020-01-27 15:45:00,156.33,156.42,156.15,156.15,23611.0,145.676,145.7598,145.5082,145.5082,23611.0
2020-01-27 15:50:00,156.12,156.24,156.02,156.12,30460.0,145.4803,145.5921,145.3871,145.4803,30460.0
2020-01-27 15:55:00,156.12,156.22,155.84,155.84,79811.0,145.4803,145.5735,145.2194,145.2194,79811.0
2020-01-28 09:30:00,156.42,156.95,156.19,156.7,19102.0,145.7598,146.2537,145.5455,146.0208,19102.0
2020-01-28 09:35:00,156.75,156.86,156.6,156.61,3724.0,146.0673,146.1699,145.9276,145.9369,3724.0
2020-01-28 09:40:00,156.57,156.62,156.3,156.49,2933.0,145.8996,145.9462,145.648,145.8251,2933.0
2020-01-28 09:45:00,156.44,156.49,155.98,156.25,3851.0,145.7785,145.8251,145.3498,145.6014,3851.0
2020-01-28 09:50:00,156.17,156.24,156.02,156.11,4879.0,145.5269,145.5921,145.3871,145.471,4879.0
2020-01-28 09:55:00,156.19,156.22,155.87,155.93,8145.0,145.5455,145.5735,145.2473,145.3032,8145.0
2020-01-28 10:00:00,155.88,156.22,155.88,155.95,4147.0,145.2566,145.5735,145.2566,145.3219,4147.0
2020-01-28 10:05:00,155.95,156.13,155.94,155.99,8949.0,145.3219,145.4896,145.3126,145.3591,8949.0
2020-01-28 10:10:00,155.96,156.29,155.87,156.29,7027.0,145.3312,145.6387,145.2473,145.6387,7027.0
2020-01-28 10:15:00,156.32,156.62,156.3,156.62,7764.0,145.6667,145.9462,145.648,145.9462,7764.0
2020-01-28 10:20:00,156.57,156.82,156.57,156.8,4117.0,145.8996,146.1326,145.8996,146.1139,4117.0
2020-01-28 10:25:00,156.75,156.81,156.71,156.77,3215.0,146.0673,146.1233,146.0301,146.086,3215.0
2020-01-28 10:30:00,156.8,156.88,156.74,156.87,4724.0,146.1139,146.1885,146.058,146.1792,4724.0
2020-01-28 10:35:00,156.8,156.85,156.71,156.84,8108.0,146.1139,146.1605,146.0301,146.1512,8108.0
2020-01-28 10:40:00,156.81,157.06,156.8,157.06,17473.0,146.1233,146.3562,146.1139,146.3562,17473.0
2020-01-28 10:45:00,157.03,157.13,157.0,157.02,9443.0,146.3283,146.4215,146.3003,146.3189,9443.0
2020-01-28 10:50:00,157.02,157.16,156.94,157.11,5442.0,146.3189,146.4494,146.2444,146.4028,5442.0
2020-01-28 10:55:00,157.04,157.07,156.95,156.95,3551.0,146.3376,146.3655,146.2537,146.2537,3551.0
2020-01-28 11:00:00,156.97,157.04,156.87,156.94,5487.0,146.2724,146.3376,146.1792,146.2444,5487.0
2020-01-28 11:05:00,156.94,157.08,156.94,157.03,2759.0,146.2444,146.3749,146.2444,146.3283,2759.0
2020-01-28 11:10:00,156.99,157.02,156.88,156.95,3592.0,146.291,146.3189,146.1885,146.2537,3592.0
2020-01-28 11:15:00,156.91,157.12,156.9,157.09,8332.0,146.2164,146.4121,146.2071,146.3842,8332.0
2020-01-28 11:20:00,157.09,157.32,157.09,157.29,4522.0,146.3842,146.5985,146.3842,146.5705,4522.0
2020-01-28 11:25:00,157.31,157.34,157.21,157.24,3973.0,146.5892,146.6171,146.496,146.524,3973.0
2020-01-28 11:30:00,157.24,157.27,157.02,157.03,9349.0,146.524,146.5519,146.3189,146.3283,9349.0
2020-01-28 11:35:00,157.05,157.15,157.0,157.12,2717.0,146.3469,146.4401,146.3003,146.4121,2717.0
2020-01-28 11:40:00,157.12,157.2,157.11,157.18,2990.0,146.4121,146.4867,146.4028,146.468,2990.0
2020-01-28 11:45:00,157.16,157.16,157.03,157.07,2148.0,146.4494,146.4494,146.3283,146.3655,2148.0
2020-01-28 11:50:00,157.08,157.35,157.08,157.29,8931.0,146.3749,146.6265,146.3749,146.5705,8931.0
2020-01-28 11:55:00,157.36,157.64,157.36,157.62,19590.0,146.6358,146.8967,146.6358,146.8781,19590.0
2020-01-28 12:00:00,157.63,157.63,157.21,157.34,15797.0,146.8874,146.8874,146.496,146.6171,15797.0
2020-01-28 12:05:00,157.31,157.32,157.2,157.24,7998.0,146.5892,146.5985,146.4867,146.524,7998.0
2020-01-28 12:10:00,157.25,157.25,157.04,157.04,3512.0,146.5333,146.5333,146.3376,146.3376,3512.0
2020-01-28 12:15:00,157.03,157.2,156.95,157.2,3368.0,146.3283,146.4867,146.2537,146.4867,3368.0
2020-01-28 12:20:00,157.2,157.23,157.09,157.09,1971.0,146.4867,146.5146,146.3842,146.3842,1971.0
2020-01-28 12:25:00,157.03,157.06,157.01,157.02,8632.0,146.3283,146.3562,146.3096,146.3189,8632.0
2020-01-28 12:30:00,156.97,157.0,156.82,157.0,4628.0,146.2724,146.3003,146.1326,146.3003,4628.0
2020-01-28 12:35:00,157.0,157.18,156.99,157.18,5751.0,146.3003,146.468,146.291,146.468,5751.0
2020-01-28 12:40:00,157.14,157.14,157.03,157.06,1671.0,146.4308,146.4308,146.3283,146.3562,1671.0
2020-01-28 12:45:00,157.05,157.2,157.05,157.16,2735.0,146.3469,146.4867,146.3469,146.4494,2735.0
2020-01-28 12:50:00,157.06,157.15,157.02,157.09,2814.0,146.3562,146.4401,146.3189,146.3842,2814.0
2020-01-28 12:55:00,157.06,157.24,157.05,157.2,3306.0,146.3562,146.524,146.3469,146.4867,3306.0
2020-01-28 13:00:00,157.18,157.18,156.94,156.99,2903.0,146.468,146.468,146.2444,146.291,2903.0
2020-01-28 13:05:00,156.96,157.01,156.91,156.99,4861.0,146.263,146.3096,146.2164,146.291,4861.0
2020-01-28 13:10:00,157.02,157.05,156.97,156.97,1000.0,146.3189,146.3469,146.2724,146.2724,1000.0
2020-01-28 13:15:00,157.01,157.04,156.95,157.03,2210.0,146.3096,146.3376,146.2537,146.3283,2210.0
2020-01-28 13:20:00,156.99,156.99,156.94,156.96,1890.0,146.291,146.291,146.2444,146.263,1890.0
2020-01-28 13:25:00,156.96,157.0,156.88,156.91,2117.0,146.263,146.3003,146.1885,146.2164,2117.0
2020-01-28 13:30:00,156.76,156.88,156.66,156.88,7868.0,146.0767,146.1885,145.9835,146.1885,7868.0
2020-01-28 13:35:00,156.88,156.99,156.78,156.95,5047.0,146.1885,146.291,146.0953,146.2537,5047.0
2020-01-28 13:40:00,156.94,157.15,156.94,157.06,5019.0,146.2444,146.4401,146.2444,146.3562,5019.0
2020-01-28 13:45:00,157.05,157.13,157.05,157.11,2001.0,146.3469,146.4215,146.3469,146.4028,2001.0
2020-01-28 13:50:00,157.12,157.23,157.09,157.12,6315.0,146.4121,146.5146,146.3842,146.4121,6315.0
2020-01-28 13:55:00,157.15,157.16,157.05,157.08,5935.0,146.4401,146.4494,146.3469,146.3749,5935.0
2020-01-28 14:00:00,157.1,157.1,156.98,156.99,6550.0,146.3935,146.3935,146.2817,146.291,6550.0
2020-01-28 14:05:00,157.0,157.01,156.94,156.97,2225.0,146.3003,146.3096,146.2444,146.2724,2225.0
2020-01-28 14:10:00,156.98,157.21,156.98,157.21,5032.0,146.2817,146.496,146.2817,146.496,5032.0
2020-01-28 14:15:00,157.19,157.3,157.17,157.26,2301.0,146.4774,146.5799,146.4587,146.5426,2301.0
2020-01-28 14:20:00,157.24,157.24,156.99,157.0,4301.0,146.524,146.524,146.291,146.3003,4301.0
2020-01-28 14:25:00,157.03,157.15,156.99,157.1,3805.0,146.3283,146.4401,146.291,146.3935,3805.0
2020-01-28 14:30:00,157.11,157.2,157.11,157.2,3659.0,146.4028,146.4867,146.4028,146.4867,3659.0
2020-01-28 14:35:00,157.21,157.36,157.2,157.31,4593.0,146.496,146.6358,146.4867,146.5892,4593.0
2020-01-28 14:40:00,157.32,157.57,157.32,157.57,7458.0,146.5985,146.8315,146.5985,146.8315,7458.0
2020-01-28 14:45:00,157.56,157.64,157.48,157.48,6916.0,146.8221,146.8967,146.7476,146.7476,6916.0
2020-01-28 14:50:00,157.47,157.48,157.3,157.47,10001.0,146.7383,146.7476,146.5799,146.7383,10001.0
2020-01-28 14:55:00,157.45,157.57,157.42,157.49,7497.0,146.7196,146.8315,146.6917,146.7569,7497.0
2020-01-28 15:00:00,157.49,157.49,157.24,157.27,4649.0,146.7569,146.7569,146.524,146.5519,4649.0
2020-01-28 15:05:00,157.27,157.31,156.98,157.02,5929.0,146.5519,146.5892,146.2817,146.3189,5929.0
2020-01-28 15:10:00,157.03,157.06,156.94,157.04,5124.0,146.3283,146.3562,146.2444,146.3376,5124.0
2020-01-28 15:15:00,157.06,157.1,157.0,157.1,6014.0,146.3562,146.3935,146.3003,146.3935,6014.0
2020-01-28 15:20:00,157.1,157.24,157.1,157.22,8727.0,146.3935,146.524,146.3935,146.5053,8727.0
2020-01-28 15:25:00,157.21,157.27,157.07,157.1,10208.0,146.496,146.5519,146.3655,146.3935,10208.0
2020-01-28 15:30:00,157.12,157.14,157.0,157.09,10757.0,146.4121,146.4308,146.3003,146.3842,10757.0
2020-01-28 15:35:00,157.09,157.09,156.85,156.9,8863.0,146.3842,146.3842,146.1605,146.2071,8863.0
2020-01-28 15:40:00,156.91,157.09,156.86,157.09,12015.0,146.2164,146.3842,146.1699,146.3842,12015.0
2020-01-28 15:45:00,157.11,157.11,157.0,157.09,12169.0,146.4028,146.4028,146.3003,146.3842,12169.0
2020-01-28 15:50:00,157.07,157.08,156.75,156.85,40369.0,146.3655,146.3749,146.0673,146.1605,40369.0
2020-01-28 15:55:00,156.91,156.93,156.63,156.68,73477.0,146.2164,146.2351,145.9555,146.0021,73477.0
2020-01-29 09:30:00,157.0,157.3,156.69,156.84,12080.0,146.3003,146.5799,146.0114,146.1512,12080.0
2020-01-29 09:35:00,157.0,157.21,156.88,157.21,5254.0,146.3003,146.496,146.1885,146.496,5254.0
2020-01-29 09:40:00,157.43,157.43,157.11,157.11,1500.0,146.701,146.701,146.4028,146.4028,1500.0
2020-01-29 09:45:00,157.03,157.03,156.62,156.62,1500.0,146.3283,146.3283,145.9462,145.9462,1500.0
2020-01-29 09:50:00,156.67,156.69,156.61,156.69,800.0,145.9928,146.0114,145.9369,146.0114,800.0
2020-01-29 09:55:00,156.53,156.53,156.4,156.4,1266.0,145.8623,145.8623,145.7412,145.7412,1266.0
2020-01-29 10:00:00,156.32,156.32,156.11,156.11,3967.0,145.6667,145.6667,145.471,145.471,3967.0
2020-01-29 10:05:00,156.16,156.31,156.11,156.11,2209.0,145.5176,145.6573,145.471,145.471,2209.0
2020-01-29 10:10:00,156.17,156.31,156.04,156.31,3383.0,145.5269,145.6573,145.4057,145.6573,3383.0
2020-01-29 10:15:00,156.17,156.31,156.15,156.18,3740.0,145.5269,145.6573,145.5082,145.5362,3740.0
2020-01-29 10:20:00,156.2,156.38,156.19,156.36,3044.0,145.5548,145.7226,145.5455,145.7039,3044.0
2020-01-29 10:25:00,156.37,156.56,156.34,156.53,2413.0,145.7132,145.8903,145.6853,145.8623,2413.0
2020-01-29 10:30:00,156.56,156.59,156.37,156.4,3943.0,145.8903,145.9183,145.7132,145.7412,3943.0
2020-01-29 10:35:00,156.44,156.44,156.25,156.27,2521.0,145.7785,145.7785,145.6014,145.6201,2521.0
2020-01-29 10:40:00,156.35,156.41,156.31,156.38,1820.0,145.6946,145.7505,145.6573,145.7226,1820.0
2020-01-29 10:45:00,156.37,156.53,156.37,156.53,2229.0,145.7132,145.8623,145.7132,145.8623,2229.0
2020-01-29 10:50:00,156.56,156.63,156.53,156.58,3730.0,145.8903,145.9555,145.8623,145.9089,3730.0
2020-01-29 10:55:00,156.58,156.68,156.54,156.68,4333.0,145.9089,146.0021,145.8717,146.0021,4333.0
2020-01-29 11:00:00,156.68,156.7,156.62,156.68,2948.0,146.0021,146.0208,145.9462,146.0021,2948.0
2020-01-29 11:05:00,156.72,156.75,156.63,156.66,3706.0,146.0394,146.0673,145.9555,145.9835,3706.0
2020-01-29 11:10:00,156.62,156.74,156.62,156.71,2925.0,145.9462,146.058,145.9462,146.0301,2925.0
2020-01-29 11:15:00,156.73,156.78,156.7,156.77,2980.0,146.0487,146.0953,146.0208,146.086,2980.0
2020-01-29 11:20:00,156.78,156.89,156.76,156.89,3310.0,146.0953,146.1978,146.0767,146.1978,3310.0
2020-01-29 11:25:00,156.88,156.93,156.58,156.58,7332.0,146.1885,146.2351,145.9089,145.9089,7332.0
2020-01-29 11:30:00,156.59,156.64,156.57,156.57,1147.0,145.9183,145.9648,145.8996,145.8996,1147.0
2020-01-29 11:35:00,156.53,156.56,156.5,156.55,952.0,145.8623,145.8903,145.8344,145.881,952.0
2020-01-29 11:40:00,156.52,156.55,156.43,156.43,855.0,145.853,145.881,145.7692,145.7692,855.0
2020-01-29 11:45:00,156.45,156.49,156.36,156.36,1794.0,145.7878,145.8251,145.7039,145.7039,1794.0
2020-01-29 11:50:00,156.36,156.41,156.36,156.36,1073.0,145.7039,145.7505,145.7039,145.7039,1073.0
2020-01-29 11:55:00,156.32,156.38,156.32,156.37,616.0,145.6667,145.7226,145.6667,145.7132,616.0
2020-01-29 12:00:00,156.25,156.3,156.23,156.23,600.0,145.6014,145.648,145.5828,145.5828,600.0
2020-01-29 12:05:00,156.28,156.4,156.24,156.4,3001.0,145.6294,145.7412,145.5921,145.7412,3001.0
2020-01-29 12:10:00,156.35,156.42,156.34,156.39,1250.0,145.6946,145.7598,145.6853,145.7319,1250.0
2020-01-29 12:15:00,156.42,156.53,156.41,156.49,1587.0,145.7598,145.8623,145.7505,145.8251,1587.0
2020-01-29 12:20:00,156.48,156.5,156.46,156.47,1488.0,145.8157,145.8344,145.7971,145.8064,1488.0
2020-01-29 12:25:00,156.49,156.49,156.39,156.39,1673.0,145.8251,145.8251,145.7319,145.7319,1673.0
2020-01-29 12:30:00,156.36,156.36,156.26,156.34,1617.0,145.7039,145.7039,145.6107,145.6853,1617.0
2020-01-29 12:35:00,156.34,156.39,156.28,156.28,1857.0,145.6853,145.7319,145.6294,145.6294,1857.0
2020-01-29 12:40:00,156.3,156.31,156.03,156.03,10782.0,145.648,145.6573,145.3964,145.3964,10782.0
2020-01-29 12:45:00,156.05,156.16,155.98,156.12,3756.0,145.4151,145.5176,145.3498,145.4803,3756.0
2020-01-29 12:50:00,156.14,156.18,156.08,156.09,950.0,145.4989,145.5362,145.443,145.4523,950.0
2020-01-29 12:55:00,156.12,156.17,156.04,156.09,10967.0,145.4803,145.5269,145.4057,145.4523,10967.0
2020-01-29 13:00:00,156.1,156.25,156.07,156.21,2087.0,145.4616,145.6014,145.4337,145.5642,2087.0
2020-01-29 13:05:00,156.22,156.24,156.17,156.21,1751.0,145.5735,145.5921,145.5269,145.5642,1751.0
2020-01-29 13:10:00,156.17,156.24,156.17,156.24,1200.0,145.5269,145.5921,145.5269,145.5921,1200.0
2020-01-29 13:15:00,156.26,156.34,156.26,156.3,1301.0,145.6107,145.6853,145.6107,145.648,1301.0
2020-01-29 13:20:00,156.32,156.33,156.27,156.27,570.0,145.6667,145.676,145.6201,145.6201,570.0
2020-01-29 13:25:00,156.24,156.35,156.21,156.35,4306.0,145.5921,145.6946,145.5642,145.6946,4306.0
2020-01-29 13:30:00,156.45,156.52,156.45,156.46,3085.0,145.7878,145.853,145.7878,145.7971,3085.0
2020-01-29 13:35:00,156.42,156.43,156.38,156.41,900.0,145.7598,145.7692,145.7226,145.7505,900.0
2020-01-29 13:40:00,156.43,156.43,156.36,156.41,1006.0,145.7692,145.7692,145.7039,145.7505,1006.0
2020-01-29 13:45:00,156.45,156.62,156.42,156.57,4734.0,145.7878,145.9462,145.7598,145.8996,4734.0
2020-01-29 13:50:00,156.58,156.61,156.48,156.48,2930.0,145.9089,145.9369,145.8157,145.8157,2930.0
2020-01-29 13:55:00,156.5,156.57,156.5,156.51,3102.0,145.8344,145.8996,145.8344,145.8437,3102.0
2020-01-29 14:00:00,156.48,156.69,156.48,156.65,2886.0,145.8157,146.0114,145.8157,145.9742,2886.0
2020-01-29 14:05:00,156.69,156.8,156.68,156.77,3704.0,146.0114,146.1139,146.0021,146.086,3704.0
2020-01-29 14:10:00,156.75,156.78,156.67,156.68,4889.0,146.0673,146.0953,145.9928,146.0021,4889.0
2020-01-29 14:15:00,156.69,156.77,156.65,156.72,2840.0,146.0114,146.086,145.9742,146.0394,2840.0
2020-01-29 14:20:00,156.71,156.78,156.64,156.72,3311.0,146.0301,146.0953,145.9648,146.0394,3311.0
2020-01-29 14:25:00,156.72,156.79,156.68,156.78,1942.0,146.0394,146.1046,146.0021,146.0953,1942.0
2020-01-29 14:30:00,156.79,156.88,156.76,156.84,3257.0,146.1046,146.1885,146.0767,146.1512,3257.0
2020-01-29 14:35:00,156.84,156.9,156.77,156.84,1304.0,146.1512,146.2071,146.086,146.1512,1304.0
2020-01-29 14:40:00,156.8,156.85,156.68,156.7,5802.0,146.1139,146.1605,146.0021,146.0208,5802.0
2020-01-29 14:45:00,156.69,156.69,156.52,156.53,2134.0,146.0114,146.0114,145.853,145.8623,2134.0
2020-01-29 14:50:00,156.55,156.57,156.39,156.46,4280.0,145.881,145.8996,145.7319,145.7971,4280.0
2020-01-29 14:55:00,156.47,156.47,156.32,156.32,1491.0,145.8064,145.8064,145.6667,145.6667,1491.0
2020-01-29 15:00:00,156.36,156.36,156.22,156.27,2700.0,145.7039,145.7039,145.5735,145.6201,2700.0
2020-01-29 15:05:00,156.27,156.44,156.27,156.44,4879.0,145.6201,145.7785,145.6201,145.7785,4879.0
2020-01-29 15:10:00,156.46,156.46,156.19,156.19,4584.0,145.7971,145.7971,145.5455,145.5455,4584.0
2020-01-29 15:15:00,156.21,156.34,156.18,156.23,4124.0,145.5642,145.6853,145.5362,145.5828,4124.0
2020-01-29 15:20:00,156.21,156.28,156.05,156.21,13735.0,145.5642,145.6294,145.4151,145.5642,13735.0
2020-01-29 15:25:00,156.28,156.4,156.28,156.37,3580.0,145.6294,145.7412,145.6294,145.7132,3580.0
2020-01-29 15:30:00,156.37,156.46,156.36,156.38,5041.0,145.7132,145.7971,145.7039,145.7226,5041.0
2020-01-29 15:35:00,156.4,156.5,156.27,156.28,7732.0,145.7412,145.8344,145.6201,145.6294,7732.0
2020-01-29 15:40:00,156.28,156.28,156.12,156.18,9468.0,145.6294,145.6294,145.4803,145.5362,9468.0
2020-01-29 15:45:00,156.16,156.2,156.07,156.13,11233.0,145.5176,145.5548,145.4337,145.4896,11233.0
2020-01-29 15:50:00,156.11,156.2,155.98,156.01,19663.0,145.471,145.5548,145.3498,145.3778,19663.0
2020-01-29 15:55:00,156.0,156.05,155.71,155.73,68564.0,145.3685,145.4151,145.0982,145.1169,68564.0
2020-01-30 09:30:00,154.96,155.23,154.37,155.21,16939.0,144.3993,144.6509,143.8495,144.6323,16939.0
2020-01-30 09:35:00,155.44,155.85,155.22,155.78,10251.0,144.8466,145.2287,144.6416,145.1635,10251.0
2020-01-30 09:40:00,155.78,155.87,155.44,155.44,7899.0,145.1635,145.2473,144.8466,144.8466,7899.0
2020-01-30 09:45:00,155.53,155.88,155.46,155.79,6725.0,144.9305,145.2566,144.8653,145.1728,6725.0
2020-01-30 09:50:00,155.87,156.12,155.83,155.84,4528.0,145.2473,145.4803,145.21,145.2194,4528.0
2020-01-30 09:55:00,155.84,155.92,155.75,155.87,4313.0,145.2194,145.2939,145.1355,145.2473,4313.0
2020-01-30 10:00:00,155.83,155.84,155.73,155.8,6495.0,145.21,145.2194,145.1169,145.1821,6495.0
2020-01-30 10:05:00,155.83,156.08,155.8,156.08,2838.0,145.21,145.443,145.1821,145.443,2838.0
2020-01-30 10:10:00,156.03,156.08,155.81,156.0,9970.0,145.3964,145.443,145.1914,145.3685,9970.0
2020-01-30 10:15:00,156.08,156.26,155.9,156.03,30182.0,145.443,145.6107,145.2753,145.3964,30182.0
2020-01-30 10:20:00,156.03,156.07,155.91,156.0,9250.0,145.3964,145.4337,145.2846,145.3685,9250.0
2020-01-30 10:25:00,156.0,156.31,156.0,156.3,7676.0,145.3685,145.6573,145.3685,145.648,7676.0
2020-01-30 10:30:00,156.39,156.4,156.22,156.25,2861.0,145.7319,145.7412,145.5735,145.6014,2861.0
2020-01-30 10:35:00,156.22,156.25,156.04,156.04,3340.0,145.5735,145.6014,145.4057,145.4057,3340.0
2020-01-30 10:40:00,156.02,156.03,155.88,155.97,7484.0,145.3871,145.3964,145.2566,145.3405,7484.0
2020-01-30 10:45:00,155.9,155.9,155.52,155.52,3155.0,145.2753,145.2753,144.9212,144.9212,3155.0
2020-01-30 10:50:00,155.48,155.52,155.36,155.43,2536.0,144.8839,144.9212,144.7721,144.8373,2536.0
2020-01-30 10:55:00,155.33,155.59,155.3,155.42,1958.0,144.7441,144.9864,144.7162,144.828,1958.0
2020-01-30 11:00:00,155.47,155.56,155.41,155.56,4515.0,144.8746,144.9584,144.8187,144.9584,4515.0
2020-01-30 11:05:00,155.56,155.79,155.55,155.56,16840.0,144.9584,145.1728,144.9491,144.9584,16840.0
2020-01-30 11:10:00,155.56,155.72,155.56,155.7,2378.0,144.9584,145.1075,144.9584,145.0889,2378.0
2020-01-30 11:15:00,155.71,155.71,155.55,155.63,2617.0,145.0982,145.0982,144.9491,145.0237,2617.0
2020-01-30 11:20:00,155.66,155.71,155.62,155.71,1998.0,145.0516,145.0982,145.0144,145.0982,1998.0
2020-01-30 11:25:00,155.7,155.8,155.61,155.62,5959.0,145.0889,145.1821,145.005,145.0144,5959.0
2020-01-30 11:30:00,155.66,155.75,155.58,155.74,6156.0,145.0516,145.1355,144.9771,145.1262,6156.0
2020-01-30 11:35:00,155.74,155.89,155.71,155.84,3500.0,145.1262,145.266,145.0982,145.2194,3500.0
2020-01-30 11:40:00,155.86,155.93,155.85,155.9,1796.0,145.238,145.3032,145.2287,145.2753,1796.0
2020-01-30 11:45:00,155.91,156.06,155.8,156.03,4491.0,145.2846,145.4244,145.1821,145.3964,4491.0
2020-01-30 11:50:00,156.06,156.11,156.05,156.08,3084.0,145.4244,145.471,145.4151,145.443,3084.0
2020-01-30 11:55:00,156.07,156.11,155.98,155.98,908.0,145.4337,145.471,145.3498,145.3498,908.0
2020-01-30 12:00:00,155.96,156.13,155.93,156.13,2968.0,145.3312,145.4896,145.3032,145.4896,2968.0
2020-01-30 12:05:00,156.11,156.11,155.97,156.03,2245.0,145.471,145.471,145.3405,145.3964,2245.0
2020-01-30 12:10:00,156.03,156.03,155.95,155.95,1300.0,145.3964,145.3964,145.3219,145.3219,1300.0
2020-01-30 12:15:00,155.96,156.04,155.9,156.04,3171.0,145.3312,145.4057,145.2753,145.4057,3171.0
2020-01-30 12:20:00,156.0,156.12,155.99,156.12,1725.0,145.3685,145.4803,145.3591,145.4803,1725.0
2020-01-30 12:25:00,156.1,156.14,156.01,156.02,4971.0,145.4616,145.4989,145.3778,145.3871,4971.0
2020-01-30 12:30:00,156.01,156.06,155.9,156.06,1561.0,145.3778,145.4244,145.2753,145.4244,1561.0
2020-01-30 12:35:00,156.07,156.18,155.81,155.86,7146.0,145.4337,145.5362,145.1914,145.238,7146.0
2020-01-30 12:40:00,155.88,155.91,155.76,155.85,2805.0,145.2566,145.2846,145.1448,145.2287,2805.0
2020-01-30 12:45:00,155.84,155.93,155.84,155.9,1545.0,145.2194,145.3032,145.2194,145.2753,1545.0
2020-01-30 12:50:00,155.93,156.03,155.88,155.88,3801.0,145.3032,145.3964,145.2566,145.2566,3801.0
2020-01-30 12:55:00,155.81,155.94,155.81,155.91,1298.0,145.1914,145.3126,145.1914,145.2846,1298.0
2020-01-30 13:00:00,155.92,155.99,155.87,155.87,3870.0,145.2939,145.3591,145.2473,145.2473,3870.0
2020-01-30 13:05:00,155.85,155.86,155.8,155.84,1100.0,145.2287,145.238,145.1821,145.2194,1100.0
2020-01-30 13:10:00,155.86,155.97,155.83,155.92,3897.0,145.238,145.3405,145.21,145.2939,3897.0
2020-01-30 13:15:00,155.93,155.96,155.83,155.83,1400.0,145.3032,145.3312,145.21,145.21,1400.0
2020-01-30 13:20:00,155.77,155.88,155.72,155.78,5524.0,145.1541,145.2566,145.1075,145.1635,5524.0
2020-01-30 13:25:00,155.8,155.99,155.76,155.89,4295.0,145.1821,145.3591,145.1448,145.266,4295.0
2020-01-30 13:30:00,155.92,156.05,155.85,156.03,4935.0,145.2939,145.4151,145.2287,145.3964,4935.0
2020-01-30 13:35:00,155.99,156.03,155.92,156.0,2223.0,145.3591,145.3964,145.2939,145.3685,2223.0
2020-01-30 13:40:00,156.04,156.16,156.04,156.16,1367.0,145.4057,145.5176,145.4057,145.5176,1367.0
2020-01-30 13:45:00,156.14,156.15,156.06,156.06,6854.0,145.4989,145.5082,145.4244,145.4244,6854.0
2020-01-30 13:50:00,156.03,156.06,155.98,156.05,1200.0,145.3964,145.4244,145.3498,145.4151,1200.0
2020-01-30 13:55:00,156.04,156.05,155.99,156.04,2431.0,145.4057,145.4151,145.3591,145.4057,2431.0
2020-01-30 14:00:00,156.06,156.06,155.85,155.87,5107.0,145.4244,145.4244,145.2287,145.2473,5107.0
2020-01-30 14:05:00,155.87,155.88,155.76,155.84,6461.0,145.2473,145.2566,145.1448,145.2194,6461.0
2020-01-30 14:10:00,155.84,155.97,155.84,155.89,3565.0,145.2194,145.3405,145.2194,145.266,3565.0
2020-01-30 14:15:00,155.89,155.95,155.83,155.87,3654.0,145.266,145.3219,145.21,145.2473,3654.0
2020-01-30 14:20:00,155.88,155.9,155.83,155.83,1615.0,145.2566,145.2753,145.21,145.21,1615.0
2020-01-30 14:25:00,155.84,155.85,155.79,155.84,2037.0,145.2194,145.2287,145.1728,145.2194,2037.0
2020-01-30 14:30:00,155.81,155.81,155.7,155.72,2517.0,145.1914,145.1914,145.0889,145.1075,2517.0
2020-01-30 14:35:00,155.71,155.71,155.56,155.6,3259.0,145.0982,145.0982,144.9584,144.9957,3259.0
2020-01-30 14:40:00,155.62,155.83,155.44,155.47,18432.0,145.0144,145.21,144.8466,144.8746,18432.0
2020-01-30 14:45:00,155.45,155.79,155.36,155.71,7945.0,144.8559,145.1728,144.7721,145.0982,7945.0
2020-01-30 14:50:00,155.72,155.81,155.63,155.73,4030.0,145.1075,145.1914,145.0237,145.1169,4030.0
2020-01-30 14:55:00,155.74,155.99,155.73,155.82,3592.0,145.1262,145.3591,145.1169,145.2007,3592.0
2020-01-30 15:00:00,155.91,156.17,155.87,156.13,4290.0,145.2846,145.5269,145.2473,145.4896,4290.0
2020-01-30 15:05:00,156.13,156.13,155.95,155.98,5052.0,145.4896,145.4896,145.3219,145.3498,5052.0
2020-01-30 15:10:00,156.01,156.15,156.0,156.11,5743.0,145.3778,145.5082,145.3685,145.471,5743.0
2020-01-30 15:15:00,156.15,156.29,156.02,156.21,6754.0,145.5082,145.6387,145.3871,145.5642,6754.0
2020-01-30 15:20:00,156.18,156.34,156.14,156.14,12529.0,145.5362,145.6853,145.4989,145.4989,12529.0
2020-01-30 15:25:00,156.17,156.17,156.0,156.07,3742.0,145.5269,145.5269,145.3685,145.4337,3742.0
2020-01-30 15:30:00,156.09,156.26,156.05,156.23,9879.0,145.4523,145.6107,145.4151,145.5828,9879.0
2020-01-30 15:35:00,156.25,156.37,156.19,156.34,10311.0,145.6014,145.7132,145.5455,145.6853,10311.0
2020-01-30 15:40:00,156.35,156.6,156.34,156.59,13453.0,145.6946,145.9276,145.6853,145.9183,13453.0
2020-01-30 15:45:00,156.57,156.81,156.55,156.78,19879.0,145.8996,146.1233,145.881,146.0953,19879.0
2020-01-30 15:50:00,156.81,156.91,156.64,156.71,54580.0,146.1233,146.2164,145.9648,146.0301,54580.0
2020-01-30 15:55:00,156.72,157.0,156.67,157.0,87644.0,146.0394,146.3003,145.9928,146.3003,87644.0
2020-01-31 09:30:00,157.04,157.29,156.2,156.7,13892.0,146.3376,146.5705,145.5548,146.0208,13892.0
2020-01-31 09:35:00,156.71,156.71,155.93,156.0,19022.0,146.0301,146.0301,145.3032,145.3685,19022.0
2020-01-31 09:40:00,155.97,156.15,155.93,155.93,6635.0,145.3405,145.5082,145.3032,145.3032,6635.0
2020-01-31 09:45:00,156.1,156.1,155.56,155.99,16276.0,145.4616,145.4616,144.9584,145.3591,16276.0
2020-01-31 09:50:00,155.99,156.06,155.9,155.98,9092.0,145.3591,145.4244,145.2753,145.3498,9092.0
2020-01-31 09:55:00,155.94,156.24,155.89,156.24,13061.0,145.3126,145.5921,145.266,145.5921,13061.0
2020-01-31 10:00:00,156.13,156.23,155.5,155.5,22180.0,145.4896,145.5828,144.9025,144.9025,22180.0
2020-01-31 10:05:00,155.52,155.54,155.34,155.5,9051.0,144.9212,144.9398,144.7534,144.9025,9051.0
2020-01-31 10:10:00,155.45,155.69,155.41,155.48,8745.0,144.8559,145.0796,144.8187,144.8839,8745.0
2020-01-31 10:15:00,155.39,155.39,154.9,155.0,8935.0,144.8,144.8,144.3434,144.4366,8935.0
2020-01-31 10:20:00,155.09,155.25,155.07,155.1,9652.0,144.5205,144.6696,144.5018,144.5298,9652.0
2020-01-31 10:25:00,155.06,155.24,154.93,155.0,7790.0,144.4925,144.6603,144.3714,144.4366,7790.0
2020-01-31 10:30:00,154.97,155.08,154.8,154.84,6076.0,144.4087,144.5112,144.2502,144.2875,6076.0
2020-01-31 10:35:00,154.81,154.83,154.57,154.66,8631.0,144.2596,144.2782,144.0359,144.1198,8631.0
2020-01-31 10:40:00,154.65,154.86,154.64,154.74,5332.0,144.1105,144.3062,144.1011,144.1943,5332.0
2020-01-31 10:45:00,154.74,154.81,154.62,154.63,5560.0,144.1943,144.2596,144.0825,144.0918,5560.0
2020-01-31 10:50:00,154.53,154.58,154.43,154.51,4032.0,143.9986,144.0452,143.9055,143.98,4032.0
2020-01-31 10:55:00,154.52,154.56,154.36,154.37,4457.0,143.9893,144.0266,143.8402,143.8495,4457.0
2020-01-31 11:00:00,154.37,154.45,154.28,154.39,4833.0,143.8495,143.9241,143.7657,143.8682,4833.0
2020-01-31 11:05:00,154.36,154.36,154.15,154.22,5494.0,143.8402,143.8402,143.6445,143.7098,5494.0
2020-01-31 11:10:00,154.18,154.31,154.02,154.05,6650.0,143.6725,143.7936,143.5234,143.5514,6650.0
2020-01-31 11:15:00,154.02,154.06,153.84,154.06,10398.0,143.5234,143.5607,143.3557,143.5607,10398.0
2020-01-31 11:20:00,154.0,154.06,153.89,154.04,14940.0,143.5048,143.5607,143.4023,143.542,14940.0
2020-01-31 11:25:00,154.0,154.0,153.69,153.76,13157.0,143.5048,143.5048,143.2159,143.2811,13157.0
2020-01-31 11:30:00,153.78,153.87,153.65,153.81,13589.0,143.2998,143.3836,143.1786,143.3277,13589.0
2020-01-31 11:35:00,153.78,153.88,153.55,153.67,7784.0,143.2998,143.3929,143.0854,143.1973,7784.0
2020-01-31 11:40:00,153.68,153.8,153.59,153.65,4389.0,143.2066,143.3184,143.1227,143.1786,4389.0
2020-01-31 11:45:00,153.56,153.76,153.55,153.63,4139.0,143.0948,143.2811,143.0854,143.16,4139.0
2020-01-31 11:50:00,153.59,153.59,153.32,153.33,6279.0,143.1227,143.1227,142.8711,142.8804,6279.0
2020-01-31 11:55:00,153.32,153.55,153.25,153.55,13515.0,142.8711,143.0854,142.8059,143.0854,13515.0
2020-01-31 12:00:00,153.6,153.8,153.52,153.73,13194.0,143.132,143.3184,143.0575,143.2532,13194.0
2020-01-31 12:05:00,153.64,153.72,153.64,153.7,2465.0,143.1693,143.2438,143.1693,143.2252,2465.0
2020-01-31 12:10:00,153.71,153.84,153.68,153.81,15908.0,143.2345,143.3557,143.2066,143.3277,15908.0
2020-01-31 12:15:00,153.83,153.88,153.75,153.77,9396.0,143.3463,143.3929,143.2718,143.2904,9396.0
2020-01-31 12:20:00,153.79,153.82,153.63,153.63,8612.0,143.3091,143.337,143.16,143.16,8612.0
2020-01-31 12:25:00,153.63,153.67,153.55,153.62,6145.0,143.16,143.1973,143.0854,143.1507,6145.0
2020-01-31 12:30:00,153.58,153.58,153.29,153.29,4868.0,143.1134,143.1134,142.8432,142.8432,4868.0
2020-01-31 12:35:00,153.33,153.33,153.06,153.17,4550.0,142.8804,142.8804,142.6288,142.7313,4550.0
2020-01-31 12:40:00,153.12,153.34,153.05,153.34,11313.0,142.6847,142.8897,142.6195,142.8897,11313.0
2020-01-31 12:45:00,153.33,153.35,153.19,153.26,6013.0,142.8804,142.8991,142.75,142.8152,6013.0
2020-01-31 12:50:00,153.21,153.29,153.05,153.29,4440.0,142.7686,142.8432,142.6195,142.8432,4440.0
2020-01-31 12:55:00,153.32,153.45,153.26,153.29,7605.0,142.8711,142.9922,142.8152,142.8432,7605.0
2020-01-31 13:00:00,153.38,153.54,153.35,153.44,9464.0,142.927,143.0761,142.8991,142.9829,9464.0
2020-01-31 13:05:00,153.41,153.52,153.35,153.35,8473.0,142.955,143.0575,142.8991,142.8991,8473.0
2020-01-31 13:10:00,153.27,153.29,153.17,153.17,3009.0,142.8245,142.8432,142.7313,142.7313,3009.0
2020-01-31 13:15:00,153.16,153.26,153.14,153.14,4804.0,142.722,142.8152,142.7034,142.7034,4804.0
2020-01-31 13:20:00,153.1,153.29,153.0,153.28,10450.0,142.6661,142.8432,142.5729,142.8338,10450.0
2020-01-31 13:25:00,153.26,153.26,153.09,153.25,4473.0,142.8152,142.8152,142.6568,142.8059,4473.0
2020-01-31 13:30:00,153.21,153.21,152.94,153.08,14738.0,142.7686,142.7686,142.517,142.6475,14738.0
2020-01-31 13:35:00,153.08,153.08,152.91,153.03,9700.0,142.6475,142.6475,142.489,142.6009,9700.0
2020-01-31 13:40:00,153.06,153.15,153.06,153.15,6368.0,142.6288,142.7127,142.6288,142.7127,6368.0
2020-01-31 13:45:00,153.14,153.25,153.07,153.25,4559.0,142.7034,142.8059,142.6381,142.8059,4559.0
2020-01-31 13:50:00,153.28,153.31,153.14,153.2,6152.0,142.8338,142.8618,142.7034,142.7593,6152.0
2020-01-31 13:55:00,153.25,153.28,153.14,153.24,4000.0,142.8059,142.8338,142.7034,142.7966,4000.0
2020-01-31 14:00:00,153.24,153.35,153.24,153.35,5346.0,142.7966,142.8991,142.7966,142.8991,5346.0
2020-01-31 14:05:00,153.36,153.4,153.24,153.36,21214.0,142.9084,142.9457,142.7966,142.9084,21214.0
2020-01-31 14:10:00,153.31,153.39,153.3,153.3,5100.0,142.8618,142.9363,142.8525,142.8525,5100.0
2020-01-31 14:15:00,153.3,153.6,153.3,153.56,8454.0,142.8525,143.132,142.8525,143.0948,8454.0
2020-01-31 14:20:00,153.55,153.55,153.25,153.28,8784.0,143.0854,143.0854,142.8059,142.8338,8784.0
2020-01-31 14:25:00,153.3,153.56,153.3,153.53,8743.0,142.8525,143.0948,142.8525,143.0668,8743.0
2020-01-31 14:30:00,153.52,153.82,153.48,153.72,11033.0,143.0575,143.337,143.0202,143.2438,11033.0
2020-01-31 14:35:00,153.74,153.87,153.69,153.86,6739.0,143.2625,143.3836,143.2159,143.3743,6739.0
2020-01-31 14:40:00,153.84,153.95,153.65,153.66,5599.0,143.3557,143.4582,143.1786,143.1879,5599.0
2020-01-31 14:45:00,153.63,153.74,153.45,153.46,7319.0,143.16,143.2625,142.9922,143.0016,7319.0
2020-01-31 14:50:00,153.43,153.48,153.36,153.36,6782.0,142.9736,143.0202,142.9084,142.9084,6782.0
2020-01-31 14:55:00,153.32,153.53,153.32,153.49,8433.0,142.8711,143.0668,142.8711,143.0295,8433.0
2020-01-31 15:00:00,153.48,153.56,153.36,153.43,6947.0,143.0202,143.0948,142.9084,142.9736,6947.0
2020-01-31 15:05:00,153.4,153.42,153.25,153.25,10385.0,142.9457,142.9643,142.8059,142.8059,10385.0
2020-01-31 15:10:00,153.32,153.32,153.09,153.09,8237.0,142.8711,142.8711,142.6568,142.6568,8237.0
2020-01-31 15:15:00,153.06,153.23,153.05,153.21,7558.0,142.6288,142.7872,142.6195,142.7686,7558.0
2020-01-31 15:20:00,153.2,153.33,153.08,153.33,5955.0,142.7593,142.8804,142.6475,142.8804,5955.0
2020-01-31 15:25:00,153.32,153.35,153.22,153.28,13058.0,142.8711,142.8991,142.7779,142.8338,13058.0
2020-01-31 15:30:00,153.28,153.28,153.12,153.19,17193.0,142.8338,142.8338,142.6847,142.75,17193.0
2020-01-31 15:35:00,153.15,153.17,152.98,152.98,12196.0,142.7127,142.7313,142.5543,142.5543,12196.0
2020-01-31 15:40:00,153.0,153.32,152.94,153.22,17626.0,142.5729,142.8711,142.517,142.7779,17626.0
2020-01-31 15:45:00,153.26,153.32,153.12,153.15,20425.0,142.8152,142.8711,142.6847,142.7127,20425.0
2020-01-31 15:50:00,153.14,153.42,153.06,153.37,36164.0,142.7034,142.9643,142.6288,142.9177,36164.0
2020-01-31 15:55:00,153.39,153.69,153.3,153.3,108450.0,142.9363,143.2159,142.8525,142.8525,108450.0
2020-02-03 09:30:00,154.28,154.79,154.0,154.64,22663.0,143.7657,144.2409,143.5048,144.1011,22663.0
2020-02-03 09:35:00,154.65,154.97,154.35,154.97,8687.0,144.1105,144.4087,143.8309,144.4087,8687.0
2020-02-03 09:40:00,155.17,155.49,155.1,155.4,5518.0,144.595,144.8932,144.5298,144.8094,5518.0
2020-02-03 09:45:00,155.47,155.91,155.46,155.54,4802.0,144.8746,145.2846,144.8653,144.9398,4802.0
2020-02-03 09:50:00,155.53,155.65,155.41,155.52,3050.0,144.9305,145.0423,144.8187,144.9212,3050.0
2020-02-03 09:55:00,155.53,156.23,155.42,156.23,7068.0,144.9305,145.5828,144.828,145.5828,7068.0
2020-02-03 10:00:00,156.29,156.59,156.03,156.45,10166.0,145.6387,145.9183,145.3964,145.7878,10166.0
2020-02-03 10:05:00,156.59,156.59,156.13,156.39,4717.0,145.9183,145.9183,145.4896,145.7319,4717.0
2020-02-03 10:10:00,156.35,156.66,156.35,156.66,3999.0,145.6946,145.9835,145.6946,145.9835,3999.0
2020-02-03 10:15:00,156.61,157.0,156.53,156.95,14536.0,145.9369,146.3003,145.8623,146.2537,14536.0
2020-02-03 10:20:00,156.96,157.02,156.75,156.96,11354.0,146.263,146.3189,146.0673,146.263,11354.0
2020-02-03 10:25:00,156.99,157.14,156.79,156.79,9481.0,146.291,146.4308,146.1046,146.1046,9481.0
2020-02-03 10:30:00,156.85,156.95,156.61,156.61,8645.0,146.1605,146.2537,145.9369,145.9369,8645.0
2020-02-03 10:35:00,156.62,156.72,156.52,156.52,3677.0,145.9462,146.0394,145.853,145.853,3677.0
2020-02-03 10:40:00,156.59,156.69,156.51,156.51,4238.0,145.9183,146.0114,145.8437,145.8437,4238.0
2020-02-03 10:45:00,156.45,156.45,156.2,156.27,8532.0,145.7878,145.7878,145.5548,145.6201,8532.0
2020-02-03 10:50:00,156.24,156.43,155.85,155.85,26681.0,145.5921,145.7692,145.2287,145.2287,26681.0
2020-02-03 10:55:00,155.87,156.06,155.87,155.94,4848.0,145.2473,145.4244,145.2473,145.3126,4848.0
2020-02-03 11:00:00,155.97,156.0,155.79,155.81,4991.0,145.3405,145.3685,145.1728,145.1914,4991.0
2020-02-03 11:05:00,155.8,155.98,155.75,155.93,16749.0,145.1821,145.3498,145.1355,145.3032,16749.0
2020-02-03 11:10:00,155.87,155.92,155.64,155.68,4183.0,145.2473,145.2939,145.033,145.0703,4183.0
2020-02-03 11:15:00,155.64,155.67,155.54,155.62,7857.0,145.033,145.061,144.9398,145.0144,7857.0
2020-02-03 11:20:00,155.65,155.82,155.62,155.62,3908.0,145.0423,145.2007,145.0144,145.0144,3908.0
2020-02-03 11:25:00,155.64,155.64,155.33,155.38,7242.0,145.033,145.033,144.7441,144.7907,7242.0
2020-02-03 11:30:00,155.4,155.43,155.32,155.36,5620.0,144.8094,144.8373,144.7348,144.7721,5620.0
2020-02-03 11:35:00,155.33,155.35,155.17,155.23,9985.0,144.7441,144.7628,144.595,144.6509,9985.0
2020-02-03 11:40:00,155.18,155.2,154.81,155.0,12227.0,144.6043,144.623,144.2596,144.4366,12227.0
2020-02-03 11:45:00,154.99,155.01,154.82,155.0,5906.0,144.4273,144.4459,144.2689,144.4366,5906.0
2020-02-03 11:50:00,154.98,154.98,154.71,154.8,5251.0,144.418,144.418,144.1664,144.2502,5251.0
2020-02-03 11:55:00,154.76,154.86,154.61,154.61,5942.0,144.213,144.3062,144.0732,144.0732,5942.0
2020-02-03 12:00:00,154.65,154.98,154.65,154.97,19902.0,144.1105,144.418,144.1105,144.4087,19902.0
2020-02-03 12:05:00,154.97,155.22,154.97,155.02,6186.0,144.4087,144.6416,144.4087,144.4552,6186.0
2020-02-03 12:10:00,155.02,155.32,154.97,155.32,2440.0,144.4552,144.7348,144.4087,144.7348,2440.0
2020-02-03 12:15:00,155.28,155.4,155.28,155.39,2167.0,144.6975,144.8094,144.6975,144.8,2167.0
2020-02-03 12:20:00,155.39,155.45,155.36,155.44,3165.0,144.8,144.8559,144.7721,144.8466,3165.0
2020-02-03 12:25:00,155.44,155.49,155.32,155.43,4212.0,144.8466,144.8932,144.7348,144.8373,4212.0
2020-02-03 12:30:00,155.47,155.47,155.33,155.37,2509.0,144.8746,144.8746,144.7441,144.7814,2509.0
2020-02-03 12:35:00,155.39,155.42,155.36,155.41,2837.0,144.8,144.828,144.7721,144.8187,2837.0
2020-02-03 12:40:00,155.4,155.55,155.38,155.48,3652.0,144.8094,144.9491,144.7907,144.8839,3652.0
2020-02-03 12:45:00,155.41,155.46,155.37,155.45,2463.0,144.8187,144.8653,144.7814,144.8559,2463.0
2020-02-03 12:50:00,155.45,155.62,155.42,155.62,4579.0,144.8559,145.0144,144.828,145.0144,4579.0
2020-02-03 12:55:00,155.62,155.68,155.55,155.61,2758.0,145.0144,145.0703,144.9491,145.005,2758.0
2020-02-03 13:00:00,155.59,155.63,155.49,155.53,3101.0,144.9864,145.0237,144.8932,144.9305,3101.0
2020-02-03 13:05:00,155.55,155.58,155.46,155.53,2226.0,144.9491,144.9771,144.8653,144.9305,2226.0
2020-02-03 13:10:00,155.51,155.55,155.19,155.26,15427.0,144.9119,144.9491,144.6137,144.6789,15427.0
2020-02-03 13:15:00,155.22,155.37,155.16,155.33,4934.0,144.6416,144.7814,144.5857,144.7441,4934.0
2020-02-03 13:20:00,155.35,155.44,155.31,155.37,5118.0,144.7628,144.8466,144.7255,144.7814,5118.0
2020-02-03 13:25:00,155.34,155.35,155.1,155.11,8408.0,144.7534,144.7628,144.5298,144.5391,8408.0
2020-02-03 13:30:00,155.13,155.22,155.03,155.17,5351.0,144.5578,144.6416,144.4646,144.595,5351.0
2020-02-03 13:35:00,155.19,155.35,155.19,155.31,4120.0,144.6137,144.7628,144.6137,144.7255,4120.0
2020-02-03 13:40:00,155.31,155.32,155.23,155.24,4678.0,144.7255,144.7348,144.6509,144.6603,4678.0
2020-02-03 13:45:00,155.29,155.4,155.2,155.4,2904.0,144.7068,144.8094,144.623,144.8094,2904.0
2020-02-03 13:50:00,155.35,155.37,155.21,155.27,4598.0,144.7628,144.7814,144.6323,144.6882,4598.0
2020-02-03 13:55:00,155.3,155.48,155.29,155.48,2596.0,144.7162,144.8839,144.7068,144.8839,2596.0
2020-02-03 14:00:00,155.44,155.44,155.29,155.29,6062.0,144.8466,144.8466,144.7068,144.7068,6062.0
2020-02-03 14:05:00,155.3,155.38,155.23,155.28,4081.0,144.7162,144.7907,144.6509,144.6975,4081.0
2020-02-03 14:10:00,155.19,155.24,155.16,155.17,2470.0,144.6137,144.6603,144.5857,144.595,2470.0
2020-02-03 14:15:00,155.18,155.28,155.17,155.24,4766.0,144.6043,144.6975,144.595,144.6603,4766.0
2020-02-03 14:20:00,155.22,155.5,155.22,155.4,6910.0,144.6416,144.9025,144.6416,144.8094,6910.0
2020-02-03 14:25:00,155.44,155.51,155.37,155.39,4170.0,144.8466,144.9119,144.7814,144.8,4170.0
2020-02-03 14:30:00,155.42,155.48,155.18,155.2,6601.0,144.828,144.8839,144.6043,144.623,6601.0
2020-02-03 14:35:00,155.19,155.28,155.15,155.26,4014.0,144.6137,144.6975,144.5764,144.6789,4014.0
2020-02-03 14:40:00,155.26,155.43,155.23,155.3,4348.0,144.6789,144.8373,144.6509,144.7162,4348.0
2020-02-03 14:45:00,155.32,155.45,155.26,155.45,2800.0,144.7348,144.8559,144.6789,144.8559,2800.0
2020-02-03 14:50:00,155.48,155.49,155.35,155.39,4630.0,144.8839,144.8932,144.7628,144.8,4630.0
2020-02-03 14:55:00,155.42,155.52,155.39,155.41,3725.0,144.828,144.9212,144.8,144.8187,3725.0
2020-02-03 15:00:00,155.42,155.42,155.2,155.31,3640.0,144.828,144.828,144.623,144.7255,3640.0
2020-02-03 15:05:00,155.28,155.3,155.15,155.19,5096.0,144.6975,144.7162,144.5764,144.6137,5096.0
2020-02-03 15:10:00,155.19,155.19,155.07,155.19,5855.0,144.6137,144.6137,144.5018,144.6137,5855.0
2020-02-03 15:15:00,155.23,155.26,155.13,155.26,4822.0,144.6509,144.6789,144.5578,144.6789,4822.0
2020-02-03 15:20:00,155.27,155.42,155.15,155.34,10495.0,144.6882,144.828,144.5764,144.7534,10495.0
2020-02-03 15:25:00,155.35,155.35,155.26,155.28,4366.0,144.7628,144.7628,144.6789,144.6975,4366.0
2020-02-03 15:30:00,155.28,155.29,155.12,155.12,6466.0,144.6975,144.7068,144.5484,144.5484,6466.0
2020-02-03 15:35:00,155.14,155.18,155.02,155.18,8228.0,144.5671,144.6043,144.4552,144.6043,8228.0
2020-02-03 15:40:00,155.17,155.27,155.06,155.1,6500.0,144.595,144.6882,144.4925,144.5298,6500.0
2020-02-03 15:45:00,155.1,155.27,155.04,155.18,12978.0,144.5298,144.6882,144.4739,144.6043,12978.0
2020-02-03 15:50:00,155.18,155.25,155.04,155.18,34153.0,144.6043,144.6696,144.4739,144.6043,34153.0
2020-02-03 15:55:00,155.16,155.2,154.78,154.79,75147.0,144.5857,144.623,144.2316,144.2409,75147.0
2020-02-04 09:30:00,155.91,156.11,155.63,156.1,19609.0,145.2846,145.471,145.0237,145.4616,19609.0
2020-02-04 09:35:00,156.32,156.68,156.32,156.44,3544.0,145.6667,146.0021,145.6667,145.7785,3544.0
2020-02-04 09:40:00,156.51,156.99,156.49,156.81,3903.0,145.8437,146.291,145.8251,146.1233,3903.0
2020-02-04 09:45:00,156.72,157.01,156.72,156.89,10247.0,146.0394,146.3096,146.0394,146.1978,10247.0
2020-02-04 09:50:00,157.01,157.35,156.91,157.35,3848.0,146.3096,146.6265,146.2164,146.6265,3848.0
2020-02-04 09:55:00,157.24,157.3,157.08,157.26,1600.0,146.524,146.5799,146.3749,146.5426,1600.0
2020-02-04 10:00:00,157.09,157.15,156.88,156.96,9524.0,146.3842,146.4401,146.1885,146.263,9524.0
2020-02-04 10:05:00,156.92,156.96,156.7,156.71,7911.0,146.2258,146.263,146.0208,146.0301,7911.0
2020-02-04 10:10:00,156.72,156.84,156.59,156.77,12517.0,146.0394,146.1512,145.9183,146.086,12517.0
2020-02-04 10:15:00,156.79,157.14,156.78,157.03,4432.0,146.1046,146.4308,146.0953,146.3283,4432.0
2020-02-04 10:20:00,156.98,157.01,156.89,156.9,5718.0,146.2817,146.3096,146.1978,146.2071,5718.0
2020-02-04 10:25:00,156.86,156.87,156.75,156.86,2703.0,146.1699,146.1792,146.0673,146.1699,2703.0
2020-02-04 10:30:00,156.85,156.86,156.57,156.57,4075.0,146.1605,146.1699,145.8996,145.8996,4075.0
2020-02-04 10:35:00,156.59,156.67,156.52,156.53,2829.0,145.9183,145.9928,145.853,145.8623,2829.0
2020-02-04 10:40:00,156.57,156.7,156.48,156.66,3909.0,145.8996,146.0208,145.8157,145.9835,3909.0
2020-02-04 10:45:00,156.66,156.69,156.51,156.57,4026.0,145.9835,146.0114,145.8437,145.8996,4026.0
2020-02-04 10:50:00,156.56,156.64,156.32,156.33,5593.0,145.8903,145.9648,145.6667,145.676,5593.0
2020-02-04 10:55:00,156.35,156.45,156.19,156.23,8297.0,145.6946,145.7878,145.5455,145.5828,8297.0
2020-02-04 11:00:00,156.19,156.37,156.14,156.29,10850.0,145.5455,145.7132,145.4989,145.6387,10850.0
2020-02-04 11:05:00,156.26,156.39,155.94,156.0,34051.0,145.6107,145.7319,145.3126,145.3685,34051.0
2020-02-04 11:10:00,156.04,156.11,155.95,155.97,2641.0,145.4057,145.471,145.3219,145.3405,2641.0
2020-02-04 11:15:00,155.96,156.15,155.95,156.09,5350.0,145.3312,145.5082,145.3219,145.4523,5350.0
2020-02-04 11:20:00,156.11,156.24,156.03,156.24,4648.0,145.471,145.5921,145.3964,145.5921,4648.0
2020-02-04 11:25:00,156.28,156.39,156.24,156.26,7685.0,145.6294,145.7319,145.5921,145.6107,7685.0
2020-02-04 11:30:00,156.27,156.31,156.16,156.26,5112.0,145.6201,145.6573,145.5176,145.6107,5112.0
2020-02-04 11:35:00,156.28,156.32,156.18,156.2,5571.0,145.6294,145.6667,145.5362,145.5548,5571.0
2020-02-04 11:40:00,156.17,156.25,156.16,156.23,4229.0,145.5269,145.6014,145.5176,145.5828,4229.0
2020-02-04 11:45:00,156.25,156.35,156.24,156.35,4697.0,145.6014,145.6946,145.5921,145.6946,4697.0
2020-02-04 11:50:00,156.4,156.41,156.26,156.29,11803.0,145.7412,145.7505,145.6107,145.6387,11803.0
2020-02-04 11:55:00,156.29,156.37,156.24,156.37,2627.0,145.6387,145.7132,145.5921,145.7132,2627.0
2020-02-04 12:00:00,156.34,156.44,156.34,156.42,1401.0,145.6853,145.7785,145.6853,145.7598,1401.0
2020-02-04 12:05:00,156.41,156.54,156.38,156.54,2503.0,145.7505,145.8717,145.7226,145.8717,2503.0
2020-02-04 12:10:00,156.53,156.62,156.53,156.61,7986.0,145.8623,145.9462,145.8623,145.9369,7986.0
2020-02-04 12:15:00,156.6,156.65,156.53,156.65,3756.0,145.9276,145.9742,145.8623,145.9742,3756.0
2020-02-04 12:20:00,156.66,156.81,156.63,156.75,2021.0,145.9835,146.1233,145.9555,146.0673,2021.0
2020-02-04 12:25:00,156.75,156.87,156.75,156.83,5400.0,146.0673,146.1792,146.0673,146.1419,5400.0
2020-02-04 12:30:00,156.82,156.91,156.8,156.86,5812.0,146.1326,146.2164,146.1139,146.1699,5812.0
2020-02-04 12:35:00,156.87,156.96,156.84,156.92,2557.0,146.1792,146.263,146.1512,146.2258,2557.0
2020-02-04 12:40:00,156.94,157.05,156.92,157.05,4700.0,146.2444,146.3469,146.2258,146.3469,4700.0
2020-02-04 12:45:00,157.09,157.09,157.0,157.01,2007.0,146.3842,146.3842,146.3003,146.3096,2007.0
2020-02-04 12:50:00,157.03,157.05,156.99,157.0,1940.0,146.3283,146.3469,146.291,146.3003,1940.0
2020-02-04 12:55:00,157.03,157.09,156.99,157.07,2455.0,146.3283,146.3842,146.291,146.3655,2455.0
2020-02-04 13:00:00,157.1,157.1,157.06,157.1,3549.0,146.3935,146.3935,146.3562,146.3935,3549.0
2020-02-04 13:05:00,157.09,157.12,157.01,157.09,2531.0,146.3842,146.4121,146.3096,146.3842,2531.0
2020-02-04 13:10:00,157.07,157.07,156.96,156.97,2300.0,146.3655,146.3655,146.263,146.2724,2300.0
2020-02-04 13:15:00,156.95,156.95,156.87,156.9,2992.0,146.2537,146.2537,146.1792,146.2071,2992.0
2020-02-04 13:20:00,156.89,156.97,156.81,156.81,3826.0,146.1978,146.2724,146.1233,146.1233,3826.0
2020-02-04 13:25:00,156.86,156.86,156.77,156.78,2422.0,146.1699,146.1699,146.086,146.0953,2422.0
2020-02-04 13:30:00,156.8,156.88,156.78,156.87,8933.0,146.1139,146.1885,146.0953,146.1792,8933.0
2020-02-04 13:35:00,156.84,156.96,156.83,156.96,3015.0,146.1512,146.263,146.1419,146.263,3015.0
2020-02-04 13:40:00,156.97,156.99,156.87,156.89,5637.0,146.2724,146.291,146.1792,146.1978,5637.0
2020-02-04 13:45:00,156.9,156.99,156.9,156.93,15019.0,146.2071,146.291,146.2071,146.2351,15019.0
2020-02-04 13:50:00,156.95,157.04,156.95,157.0,3541.0,146.2537,146.3376,146.2537,146.3003,3541.0
2020-02-04 13:55:00,157.0,157.17,157.0,157.17,3634.0,146.3003,146.4587,146.3003,146.4587,3634.0
2020-02-04 14:00:00,157.19,157.24,157.13,157.23,4434.0,146.4774,146.524,146.4215,146.5146,4434.0
2020-02-04 14:05:00,157.24,157.3,157.23,157.3,3698.0,146.524,146.5799,146.5146,146.5799,3698.0
2020-02-04 14:10:00,157.3,157.38,157.3,157.37,2040.0,146.5799,146.6544,146.5799,146.6451,2040.0
2020-02-04 14:15:00,157.4,157.4,157.24,157.25,5498.0,146.6731,146.6731,146.524,146.5333,5498.0
2020-02-04 14:20:00,157.25,157.38,157.24,157.31,3776.0,146.5333,146.6544,146.524,146.5892,3776.0
2020-02-04 14:25:00,157.3,157.35,157.18,157.3,6552.0,146.5799,146.6265,146.468,146.5799,6552.0
2020-02-04 14:30:00,157.28,157.44,157.25,157.39,7191.0,146.5612,146.7103,146.5333,146.6637,7191.0
2020-02-04 14:35:00,157.37,157.62,157.36,157.51,26640.0,146.6451,146.8781,146.6358,146.7756,26640.0
2020-02-04 14:40:00,157.52,157.62,157.31,157.31,13015.0,146.7849,146.8781,146.5892,146.5892,13015.0
2020-02-04 14:45:00,157.31,157.35,157.23,157.25,4743.0,146.5892,146.6265,146.5146,146.5333,4743.0
2020-02-04 14:50:00,157.23,157.26,156.96,156.96,11256.0,146.5146,146.5426,146.263,146.263,11256.0
2020-02-04 14:55:00,156.99,157.01,156.9,156.91,4202.0,146.291,146.3096,146.2071,146.2164,4202.0
2020-02-04 15:00:00,156.9,156.99,156.8,156.91,6218.0,146.2071,146.291,146.1139,146.2164,6218.0
2020-02-04 15:05:00,156.94,156.98,156.92,156.92,4300.0,146.2444,146.2817,146.2258,146.2258,4300.0
2020-02-04 15:10:00,156.89,156.92,156.76,156.8,2615.0,146.1978,146.2258,146.0767,146.1139,2615.0
2020-02-04 15:15:00,156.8,156.88,156.67,156.86,17195.0,146.1139,146.1885,145.9928,146.1699,17195.0
2020-02-04 15:20:00,156.81,156.97,156.77,156.91,9173.0,146.1233,146.2724,146.086,146.2164,9173.0
2020-02-04 15:25:00,156.91,157.05,156.89,157.02,18921.0,146.2164,146.3469,146.1978,146.3189,18921.0
2020-02-04 15:30:00,157.02,157.13,156.66,156.66,31982.0,146.3189,146.4215,145.9835,145.9835,31982.0
2020-02-04 15:35:00,156.71,156.71,156.44,156.47,14394.0,146.0301,146.0301,145.7785,145.8064,14394.0
2020-02-04 15:40:00,156.49,156.49,156.3,156.35,7602.0,145.8251,145.8251,145.648,145.6946,7602.0
2020-02-04 15:45:00,156.32,156.36,156.25,156.29,9296.0,145.6667,145.7039,145.6014,145.6387,9296.0
2020-02-04 15:50:00,156.24,156.29,155.98,156.02,23221.0,145.5921,145.6387,145.3498,145.3871,23221.0
2020-02-04 15:55:00,155.99,156.13,155.86,156.0,94180.0,145.3591,145.4896,145.238,145.3685,94180.0
2020-02-05 09:30:00,156.6,157.11,156.46,157.11,10031.0,145.9276,146.4028,145.7971,146.4028,10031.0
2020-02-05 09:35:00,157.11,157.22,156.92,157.08,5431.0,146.4028,146.5053,146.2258,146.3749,5431.0
2020-02-05 09:40:00,157.0,157.08,156.91,156.96,2234.0,146.3003,146.3749,146.2164,146.263,2234.0
2020-02-05 09:45:00,156.95,157.11,156.67,156.96,11345.0,146.2537,146.4028,145.9928,146.263,11345.0
2020-02-05 09:50:00,156.96,157.05,156.77,156.87,4375.0,146.263,146.3469,146.086,146.1792,4375.0
2020-02-05 09:55:00,156.87,157.01,156.72,156.99,4406.0,146.1792,146.3096,146.0394,146.291,4406.0
2020-02-05 10:00:00,157.0,157.01,156.77,156.91,5511.0,146.3003,146.3096,146.086,146.2164,5511.0
2020-02-05 10:05:00,156.84,157.04,156.84,156.89,7390.0,146.1512,146.3376,146.1512,146.1978,7390.0
2020-02-05 10:10:00,156.89,156.98,156.79,156.86,5085.0,146.1978,146.2817,146.1046,146.1699,5085.0
2020-02-05 10:15:00,156.87,156.98,156.79,156.89,6853.0,146.1792,146.2817,146.1046,146.1978,6853.0
2020-02-05 10:20:00,156.89,157.27,156.89,157.23,9477.0,146.1978,146.5519,146.1978,146.5146,9477.0
2020-02-05 10:25:00,157.31,157.32,156.95,157.13,7224.0,146.5892,146.5985,146.2537,146.4215,7224.0
2020-02-05 10:30:00,157.05,157.12,156.99,157.12,5466.0,146.3469,146.4121,146.291,146.4121,5466.0
2020-02-05 10:35:00,157.16,157.28,157.02,157.25,6428.0,146.4494,146.5612,146.3189,146.5333,6428.0
2020-02-05 10:40:00,157.25,157.45,157.2,157.45,4050.0,146.5333,146.7196,146.4867,146.7196,4050.0
2020-02-05 10:45:00,157.41,157.62,157.37,157.62,4772.0,146.6824,146.8781,146.6451,146.8781,4772.0
2020-02-05 10:50:00,157.58,157.61,157.42,157.61,9255.0,146.8408,146.8687,146.6917,146.8687,9255.0
2020-02-05 10:55:00,157.65,157.76,157.54,157.54,3719.0,146.906,147.0085,146.8035,146.8035,3719.0
2020-02-05 11:00:00,157.48,157.53,157.41,157.53,5391.0,146.7476,146.7942,146.6824,146.7942,5391.0
2020-02-05 11:05:00,157.49,157.49,157.4,157.44,5045.0,146.7569,146.7569,146.6731,146.7103,5045.0
2020-02-05 11:10:00,157.42,157.58,157.42,157.56,5860.0,146.6917,146.8408,146.6917,146.8221,5860.0
2020-02-05 11:15:00,157.53,157.55,157.48,157.5,7984.0,146.7942,146.8128,146.7476,146.7662,7984.0
2020-02-05 11:20:00,157.5,157.52,157.44,157.52,6176.0,146.7662,146.7849,146.7103,146.7849,6176.0
2020-02-05 11:25:00,157.5,157.51,157.25,157.43,19853.0,146.7662,146.7756,146.5333,146.701,19853.0
2020-02-05 11:30:00,157.41,157.41,157.19,157.25,6064.0,146.6824,146.6824,146.4774,146.5333,6064.0
2020-02-05 11:35:00,157.22,157.25,157.09,157.11,4901.0,146.5053,146.5333,146.3842,146.4028,4901.0
2020-02-05 11:40:00,157.09,157.13,156.93,157.13,4300.0,146.3842,146.4215,146.2351,146.4215,4300.0
2020-02-05 11:45:00,157.12,157.53,157.12,157.53,10086.0,146.4121,146.7942,146.4121,146.7942,10086.0
2020-02-05 11:50:00,157.49,157.57,157.37,157.37,9649.0,146.7569,146.8315,146.6451,146.6451,9649.0
2020-02-05 11:55:00,157.41,157.48,157.29,157.45,2964.0,146.6824,146.7476,146.5705,146.7196,2964.0
2020-02-05 12:00:00,157.41,157.41,157.31,157.34,2302.0,146.6824,146.6824,146.5892,146.6171,2302.0
2020-02-05 12:05:00,157.36,157.6,157.36,157.59,10631.0,146.6358,146.8594,146.6358,146.8501,10631.0
2020-02-05 12:10:00,157.6,157.6,157.41,157.46,7152.0,146.8594,146.8594,146.6824,146.729,7152.0
2020-02-05 12:15:00,157.49,157.53,157.37,157.42,2815.0,146.7569,146.7942,146.6451,146.6917,2815.0
2020-02-05 12:20:00,157.4,157.44,157.33,157.33,7048.0,146.6731,146.7103,146.6078,146.6078,7048.0
2020-02-05 12:25:00,157.27,157.28,157.17,157.18,2300.0,146.5519,146.5612,146.4587,146.468,2300.0
2020-02-05 12:30:00,157.15,157.23,157.1,157.18,5684.0,146.4401,146.5146,146.3935,146.468,5684.0
2020-02-05 12:35:00,157.14,157.26,157.1,157.2,9163.0,146.4308,146.5426,146.3935,146.4867,9163.0
2020-02-05 12:40:00,157.17,157.17,157.09,157.09,1314.0,146.4587,146.4587,146.3842,146.3842,1314.0
2020-02-05 12:45:00,157.09,157.09,156.99,157.0,2065.0,146.3842,146.3842,146.291,146.3003,2065.0
2020-02-05 12:50:00,157.02,157.12,157.02,157.06,2700.0,146.3189,146.4121,146.3189,146.3562,2700.0
2020-02-05 12:55:00,157.09,157.14,157.05,157.11,3826.0,146.3842,146.4308,146.3469,146.4028,3826.0
2020-02-05 13:00:00,157.1,157.28,157.1,157.28,12713.0,146.3935,146.5612,146.3935,146.5612,12713.0
2020-02-05 13:05:00,157.28,157.39,157.27,157.36,3305.0,146.5612,146.6637,146.5519,146.6358,3305.0
2020-02-05 13:10:00,157.31,157.37,157.31,157.33,5276.0,146.5892,146.6451,146.5892,146.6078,5276.0
2020-02-05 13:15:00,157.31,157.36,157.25,157.32,3538.0,146.5892,146.6358,146.5333,146.5985,3538.0
2020-02-05 13:20:00,157.33,157.36,157.27,157.31,16837.0,146.6078,146.6358,146.5519,146.5892,16837.0
2020-02-05 13:25:00,157.32,157.38,157.22,157.22,2110.0,146.5985,146.6544,146.5053,146.5053,2110.0
2020-02-05 13:30:00,157.18,157.2,157.14,157.19,3236.0,146.468,146.4867,146.4308,146.4774,3236.0
2020-02-05 13:35:00,157.16,157.18,157.07,157.13,2404.0,146.4494,146.468,146.3655,146.4215,2404.0
2020-02-05 13:40:00,157.12,157.12,157.05,157.08,4091.0,146.4121,146.4121,146.3469,146.3749,4091.0
2020-02-05 13:45:00,157.05,157.18,157.05,157.08,12579.0,146.3469,146.468,146.3469,146.3749,12579.0
2020-02-05 13:50:00,157.06,157.06,156.95,156.95,7819.0,146.3562,146.3562,146.2537,146.2537,7819.0
2020-02-05 13:55:00,156.86,156.94,156.85,156.88,3696.0,146.1699,146.2444,146.1605,146.1885,3696.0
2020-02-05 14:00:00,156.89,156.94,156.81,156.85,3426.0,146.1978,146.2444,146.1233,146.1605,3426.0
2020-02-05 14:05:00,156.84,157.0,156.84,156.99,8366.0,146.1512,146.3003,146.1512,146.291,8366.0
2020-02-05 14:10:00,157.01,157.07,157.0,157.05,2264.0,146.3096,146.3655,146.3003,146.3469,2264.0
2020-02-05 14:15:00,157.1,157.27,157.1,157.24,2905.0,146.3935,146.5519,146.3935,146.524,2905.0
2020-02-05 14:20:00,157.25,157.55,157.25,157.53,4252.0,146.5333,146.8128,146.5333,146.7942,4252.0
2020-02-05 14:25:00,157.6,157.6,157.54,157.55,3355.0,146.8594,146.8594,146.8035,146.8128,3355.0
2020-02-05 14:30:00,157.54,157.67,157.53,157.67,2125.0,146.8035,146.9246,146.7942,146.9246,2125.0
2020-02-05 14:35:00,157.63,157.69,157.6,157.64,3001.0,146.8874,146.9433,146.8594,146.8967,3001.0
2020-02-05 14:40:00,157.64,157.68,157.6,157.66,3164.0,146.8967,146.934,146.8594,146.9153,3164.0
2020-02-05 14:45:00,157.64,157.64,157.42,157.42,4649.0,146.8967,146.8967,146.6917,146.6917,4649.0
2020-02-05 14:50:00,157.44,157.5,157.43,157.48,6487.0,146.7103,146.7662,146.701,146.7476,6487.0
2020-02-05 14:55:00,157.5,157.63,157.5,157.6,9952.0,146.7662,146.8874,146.7662,146.8594,9952.0
2020-02-05 15:00:00,157.58,157.76,157.57,157.71,4826.0,146.8408,147.0085,146.8315,146.9619,4826.0
2020-02-05 15:05:00,157.7,157.7,157.47,157.47,3447.0,146.9526,146.9526,146.7383,146.7383,3447.0
2020-02-05 15:10:00,157.45,157.47,157.34,157.34,3805.0,146.7196,146.7383,146.6171,146.6171,3805.0
2020-02-05 15:15:00,157.35,157.46,157.34,157.45,3760.0,146.6265,146.729,146.6171,146.7196,3760.0
2020-02-05 15:20:00,157.43,157.53,157.43,157.53,3853.0,146.701,146.7942,146.701,146.7942,3853.0
2020-02-05 15:25:00,157.5,157.64,157.5,157.62,4923.0,146.7662,146.8967,146.7662,146.8781,4923.0
2020-02-05 15:30:00,157.62,157.62,157.52,157.56,7881.0,146.8781,146.8781,146.7849,146.8221,7881.0
2020-02-05 15:35:00,157.58,157.62,157.51,157.59,6740.0,146.8408,146.8781,146.7756,146.8501,6740.0
2020-02-05 15:40:00,157.56,157.59,157.51,157.55,7603.0,146.8221,146.8501,146.7756,146.8128,7603.0
2020-02-05 15:45:00,157.54,157.55,157.4,157.47,13262.0,146.8035,146.8128,146.6731,146.7383,13262.0
2020-02-05 15:50:00,157.4,157.47,157.17,157.27,31585.0,146.6731,146.7383,146.4587,146.5519,31585.0
2020-02-05 15:55:00,157.3,157.42,157.2,157.24,87717.0,146.5799,146.6917,146.4867,146.524,87717.0
2020-02-06 09:30:00,157.76,157.87,157.27,157.79,28413.0,147.0085,147.111,146.5519,147.0365,28413.0
2020-02-06 09:35:00,157.83,157.97,157.58,157.58,2946.0,147.0737,147.2042,146.8408,146.8408,2946.0
2020-02-06 09:40:00,157.53,157.65,157.13,157.42,6013.0,146.7942,146.906,146.4215,146.6917,6013.0
2020-02-06 09:45:00,157.34,157.41,156.79,156.81,4197.0,146.6171,146.6824,146.1046,146.1233,4197.0
2020-02-06 09:50:00,156.79,157.04,156.75,156.93,2320.0,146.1046,146.3376,146.0673,146.2351,2320.0
2020-02-06 09:55:00,156.98,157.45,156.92,157.35,5468.0,146.2817,146.7196,146.2258,146.6265,5468.0
2020-02-06 10:00:00,157.24,157.27,157.02,157.02,6585.0,146.524,146.5519,146.3189,146.3189,6585.0
2020-02-06 10:05:00,157.01,157.07,156.78,156.79,8829.0,146.3096,146.3655,146.0953,146.1046,8829.0
2020-02-06 10:10:00,156.79,156.92,156.69,156.69,4458.0,146.1046,146.2258,146.0114,146.0114,4458.0
2020-02-06 10:15:00,156.71,156.71,156.35,156.35,4537.0,146.0301,146.0301,145.6946,145.6946,4537.0
2020-02-06 10:20:00,156.35,156.36,156.11,156.24,8002.0,145.6946,145.7039,145.471,145.5921,8002.0
2020-02-06 10:25:00,156.23,156.37,156.19,156.25,4757.0,145.5828,145.7132,145.5455,145.6014,4757.0
2020-02-06 10:30:00,156.23,156.32,156.16,156.25,7708.0,145.5828,145.6667,145.5176,145.6014,7708.0
2020-02-06 10:35:00,156.25,156.3,156.15,156.15,4011.0,145.6014,145.648,145.5082,145.5082,4011.0
2020-02-06 10:40:00,156.15,156.23,156.04,156.04,2319.0,145.5082,145.5828,145.4057,145.4057,2319.0
2020-02-06 10:45:00,156.05,156.12,156.0,156.0,4263.0,145.4151,145.4803,145.3685,145.3685,4263.0
2020-02-06 10:50:00,155.97,155.99,155.76,155.76,5119.0,145.3405,145.3591,145.1448,145.1448,5119.0
2020-02-06 10:55:00,155.72,155.86,155.72,155.81,2672.0,145.1075,145.238,145.1075,145.1914,2672.0
2020-02-06 11:00:00,155.83,155.89,155.73,155.84,5226.0,145.21,145.266,145.1169,145.2194,5226.0
2020-02-06 11:05:00,155.84,155.88,155.7,155.75,7438.0,145.2194,145.2566,145.0889,145.1355,7438.0
2020-02-06 11:10:00,155.78,155.96,155.78,155.82,2988.0,145.1635,145.3312,145.1635,145.2007,2988.0
2020-02-06 11:15:00,155.83,155.85,155.74,155.8,1799.0,145.21,145.2287,145.1262,145.1821,1799.0
2020-02-06 11:20:00,155.84,155.95,155.78,155.91,7599.0,145.2194,145.3219,145.1635,145.2846,7599.0
2020-02-06 11:25:00,155.9,155.92,155.75,155.8,7768.0,145.2753,145.2939,145.1355,145.1821,7768.0
2020-02-06 11:30:00,155.81,155.93,155.79,155.82,5431.0,145.1914,145.3032,145.1728,145.2007,5431.0
2020-02-06 11:35:00,155.82,155.93,155.69,155.9,7358.0,145.2007,145.3032,145.0796,145.2753,7358.0
2020-02-06 11:40:00,155.9,156.05,155.6,155.6,8242.0,145.2753,145.4151,144.9957,144.9957,8242.0
2020-02-06 11:45:00,155.62,155.65,155.45,155.54,10391.0,145.0144,145.0423,144.8559,144.9398,10391.0
2020-02-06 11:50:00,155.6,155.6,155.46,155.54,4260.0,144.9957,144.9957,144.8653,144.9398,4260.0
2020-02-06 11:55:00,155.57,155.93,155.57,155.91,19257.0,144.9678,145.3032,144.9678,145.2846,19257.0
2020-02-06 12:00:00,155.88,156.04,155.67,155.67,12341.0,145.2566,145.4057,145.061,145.061,12341.0
2020-02-06 12:05:00,155.67,155.68,155.62,155.68,2385.0,145.061,145.0703,145.0144,145.0703,2385.0
2020-02-06 12:10:00,155.65,155.65,155.45,155.48,3450.0,145.0423,145.0423,144.8559,144.8839,3450.0
2020-02-06 12:15:00,155.49,155.6,155.46,155.6,1832.0,144.8932,144.9957,144.8653,144.9957,1832.0
2020-02-06 12:20:00,155.6,155.74,155.57,155.72,6855.0,144.9957,145.1262,144.9678,145.1075,6855.0
2020-02-06 12:25:00,155.74,155.94,155.73,155.87,14249.0,145.1262,145.3126,145.1169,145.2473,14249.0
2020-02-06 12:30:00,155.9,155.96,155.85,155.85,7000.0,145.2753,145.3312,145.2287,145.2287,7000.0
2020-02-06 12:35:00,155.85,155.85,155.75,155.75,2818.0,145.2287,145.2287,145.1355,145.1355,2818.0
2020-02-06 12:40:00,155.75,155.78,155.65,155.7,2373.0,145.1355,145.1635,145.0423,145.0889,2373.0
2020-02-06 12:45:00,155.71,155.71,155.61,155.67,1396.0,145.0982,145.0982,145.005,145.061,1396.0
2020-02-06 12:50:00,155.66,155.83,155.66,155.8,2388.0,145.0516,145.21,145.0516,145.1821,2388.0
2020-02-06 12:55:00,155.76,155.77,155.66,155.69,2684.0,145.1448,145.1541,145.0516,145.0796,2684.0
2020-02-06 13:00:00,155.7,155.72,155.65,155.65,2116.0,145.0889,145.1075,145.0423,145.0423,2116.0
2020-02-06 13:05:00,155.71,155.75,155.67,155.68,1602.0,145.0982,145.1355,145.061,145.0703,1602.0
2020-02-06 13:10:00,155.7,155.71,155.41,155.42,4585.0,145.0889,145.0982,144.8187,144.828,4585.0
2020-02-06 13:15:00,155.43,155.48,155.37,155.44,5653.0,144.8373,144.8839,144.7814,144.8466,5653.0
2020-02-06 13:20:00,155.47,155.47,155.33,155.4,6324.0,144.8746,144.8746,144.7441,144.8094,6324.0
2020-02-06 13:25:00,155.4,155.48,155.34,155.35,5830.0,144.8094,144.8839,144.7534,144.7628,5830.0
2020-02-06 13:30:00,155.34,155.37,155.33,155.34,6471.0,144.7534,144.7814,144.7441,144.7534,6471.0
2020-02-06 13:35:00,155.32,155.33,155.2,155.2,5787.0,144.7348,144.7441,144.623,144.623,5787.0
2020-02-06 13:40:00,155.21,155.25,155.19,155.22,4412.0,144.6323,144.6696,144.6137,144.6416,4412.0
2020-02-06 13:45:00,155.2,155.26,155.19,155.21,4011.0,144.623,144.6789,144.6137,144.6323,4011.0
2020-02-06 13:50:00,155.22,155.35,155.22,155.3,6400.0,144.6416,144.7628,144.6416,144.7162,6400.0
2020-02-06 13:55:00,155.3,155.32,155.24,155.27,6070.0,144.7162,144.7348,144.6603,144.6882,6070.0
2020-02-06 14:00:00,155.27,155.41,155.27,155.41,2682.0,144.6882,144.8187,144.6882,144.8187,2682.0
2020-02-06 14:05:00,155.48,155.64,155.48,155.5,5440.0,144.8839,145.033,144.8839,144.9025,5440.0
2020-02-06 14:10:00,155.51,155.51,155.39,155.44,7654.0,144.9119,144.9119,144.8,144.8466,7654.0
2020-02-06 14:15:00,155.43,155.51,155.43,155.45,3450.0,144.8373,144.9119,144.8373,144.8559,3450.0
2020-02-06 14:20:00,155.43,155.44,155.36,155.41,3251.0,144.8373,144.8466,144.7721,144.8187,3251.0
2020-02-06 14:25:00,155.4,155.65,155.38,155.65,4525.0,144.8094,145.0423,144.7907,145.0423,4525.0
2020-02-06 14:30:00,155.67,155.74,155.6,155.62,5430.0,145.061,145.1262,144.9957,145.0144,5430.0
2020-02-06 14:35:00,155.6,155.67,155.54,155.56,4613.0,144.9957,145.061,144.9398,144.9584,4613.0
2020-02-06 14:40:00,155.58,155.65,155.58,155.61,3740.0,144.9771,145.0423,144.9771,145.005,3740.0
2020-02-06 14:45:00,155.56,155.67,155.53,155.67,5430.0,144.9584,145.061,144.9305,145.061,5430.0
2020-02-06 14:50:00,155.64,155.64,155.49,155.5,2899.0,145.033,145.033,144.8932,144.9025,2899.0
2020-02-06 14:55:00,155.47,155.6,155.47,155.49,4044.0,144.8746,144.9957,144.8746,144.8932,4044.0
2020-02-06 15:00:00,155.49,155.53,155.41,155.48,4210.0,144.8932,144.9305,144.8187,144.8839,4210.0
2020-02-06 15:05:00,155.45,155.5,155.4,155.49,4110.0,144.8559,144.9025,144.8094,144.8932,4110.0
2020-02-06 15:10:00,155.47,155.48,155.38,155.39,5918.0,144.8746,144.8839,144.7907,144.8,5918.0
2020-02-06 15:15:00,155.4,155.41,155.38,155.38,3869.0,144.8094,144.8187,144.7907,144.7907,3869.0
2020-02-06 15:20:00,155.37,155.4,155.27,155.39,8147.0,144.7814,144.8094,144.6882,144.8,8147.0
2020-02-06 15:25:00,155.4,155.47,155.36,155.36,7245.0,144.8094,144.8746,144.7721,144.7721,7245.0
2020-02-06 15:30:00,155.4,155.61,155.36,155.57,15376.0,144.8094,145.005,144.7721,144.9678,15376.0
2020-02-06 15:35:00,155.58,155.69,155.57,155.57,13658.0,144.9771,145.0796,144.9678,144.9678,13658.0
2020-02-06 15:40:00,155.6,155.63,155.53,155.53,11368.0,144.9957,145.0237,144.9305,144.9305,11368.0
2020-02-06 15:45:00,155.53,155.58,155.48,155.51,14153.0,144.9305,144.9771,144.8839,144.9119,14153.0
2020-02-06 15:50:00,155.55,155.68,155.49,155.59,34253.0,144.9491,145.0703,144.8932,144.9864,34253.0
2020-02-06 15:55:00,155.59,155.59,155.41,155.47,67012.0,144.9864,144.9864,144.8187,144.8746,67012.0
2020-02-07 09:30:00,155.07,155.36,154.74,155.03,14556.0,144.5018,144.7721,144.1943,144.4646,14556.0
2020-02-07 09:35:00,155.02,155.76,155.02,155.66,19867.0,144.4552,145.1448,144.4552,145.0516,19867.0
2020-02-07 09:40:00,155.55,155.58,154.71,154.71,4086.0,144.9491,144.9771,144.1664,144.1664,4086.0
2020-02-07 09:45:00,154.71,154.73,154.27,154.57,10148.0,144.1664,144.185,143.7564,144.0359,10148.0
2020-02-07 09:50:00,154.52,154.63,154.42,154.63,1800.0,143.9893,144.0918,143.8961,144.0918,1800.0
2020-02-07 09:55:00,154.59,154.63,154.33,154.41,2287.0,144.0546,144.0918,143.8123,143.8868,2287.0
2020-02-07 10:00:00,154.25,154.57,154.25,154.43,2940.0,143.7377,144.0359,143.7377,143.9055,2940.0
2020-02-07 10:05:00,154.46,154.9,154.44,154.6,3590.0,143.9334,144.3434,143.9148,144.0639,3590.0
2020-02-07 10:10:00,154.56,154.77,154.55,154.77,6466.0,144.0266,144.2223,144.0173,144.2223,6466.0
2020-02-07 10:15:00,154.71,154.77,154.58,154.59,5434.0,144.1664,144.2223,144.0452,144.0546,5434.0
2020-02-07 10:20:00,154.66,154.71,154.48,154.48,2806.0,144.1198,144.1664,143.9521,143.9521,2806.0
2020-02-07 10:25:00,154.54,154.66,154.47,154.61,9955.0,144.008,144.1198,143.9427,144.0732,9955.0
2020-02-07 10:30:00,154.61,154.68,154.29,154.29,3100.0,144.0732,144.1384,143.775,143.775,3100.0
2020-02-07 10:35:00,154.32,154.39,154.2,154.26,5073.0,143.803,143.8682,143.6911,143.747,5073.0
2020-02-07 10:40:00,154.31,154.33,154.2,154.2,4173.0,143.7936,143.8123,143.6911,143.6911,4173.0
2020-02-07 10:45:00,154.25,154.25,154.02,154.18,4882.0,143.7377,143.7377,143.5234,143.6725,4882.0
2020-02-07 10:50:00,154.17,154.2,154.09,154.14,3400.0,143.6632,143.6911,143.5886,143.6352,3400.0
2020-02-07 10:55:00,154.13,154.19,154.08,154.1,2909.0,143.6259,143.6818,143.5793,143.5979,2909.0
2020-02-07 11:00:00,154.1,154.28,154.09,154.24,5222.0,143.5979,143.7657,143.5886,143.7284,5222.0
2020-02-07 11:05:00,154.22,154.33,154.18,154.24,3586.0,143.7098,143.8123,143.6725,143.7284,3586.0
2020-02-07 11:10:00,154.24,154.51,154.23,154.51,3308.0,143.7284,143.98,143.7191,143.98,3308.0
2020-02-07 11:15:00,154.44,154.46,154.36,154.42,2800.0,143.9148,143.9334,143.8402,143.8961,2800.0
2020-02-07 11:20:00,154.45,154.5,154.39,154.46,1773.0,143.9241,143.9707,143.8682,143.9334,1773.0
2020-02-07 11:25:00,154.46,154.55,154.41,154.45,2633.0,143.9334,144.0173,143.8868,143.9241,2633.0
2020-02-07 11:30:00,154.48,154.61,154.45,154.45,4416.0,143.9521,144.0732,143.9241,143.9241,4416.0
2020-02-07 11:35:00,154.47,154.77,154.44,154.76,2654.0,143.9427,144.2223,143.9148,144.213,2654.0
2020-02-07 11:40:00,154.81,154.94,154.71,154.82,2501.0,144.2596,144.3807,144.1664,144.2689,2501.0
2020-02-07 11:45:00,154.8,154.8,154.56,154.59,5608.0,144.2502,144.2502,144.0266,144.0546,5608.0
2020-02-07 11:50:00,154.63,154.75,154.59,154.73,2876.0,144.0918,144.2037,144.0546,144.185,2876.0
2020-02-07 11:55:00,154.72,154.92,154.72,154.92,1602.0,144.1757,144.3621,144.1757,144.3621,1602.0
2020-02-07 12:00:00,154.92,155.05,154.87,154.9,4638.0,144.3621,144.4832,144.3155,144.3434,4638.0
2020-02-07 12:05:00,154.96,155.1,154.96,155.07,2353.0,144.3993,144.5298,144.3993,144.5018,2353.0
2020-02-07 12:10:00,155.08,155.24,155.08,155.16,4247.0,144.5112,144.6603,144.5112,144.5857,4247.0
2020-02-07 12:15:00,155.16,155.17,155.13,155.13,2395.0,144.5857,144.595,144.5578,144.5578,2395.0
2020-02-07 12:20:00,155.13,155.17,155.08,155.13,2892.0,144.5578,144.595,144.5112,144.5578,2892.0
2020-02-07 12:25:00,155.07,155.07,154.94,155.05,1700.0,144.5018,144.5018,144.3807,144.4832,1700.0
2020-02-07 12:30:00,155.05,155.05,154.97,154.97,1889.0,144.4832,144.4832,144.4087,144.4087,1889.0
2020-02-07 12:35:00,154.99,155.04,154.96,155.04,1674.0,144.4273,144.4739,144.3993,144.4739,1674.0
2020-02-07 12:40:00,155.03,155.12,155.03,155.12,1755.0,144.4646,144.5484,144.4646,144.5484,1755.0
2020-02-07 12:45:00,155.14,155.14,155.04,155.07,1500.0,144.5671,144.5671,144.4739,144.5018,1500.0
2020-02-07 12:50:00,155.09,155.21,155.09,155.19,2096.0,144.5205,144.6323,144.5205,144.6137,2096.0
2020-02-07 12:55:00,155.15,155.27,155.12,155.26,900.0,144.5764,144.6882,144.5484,144.6789,900.0
2020-02-07 13:00:00,155.27,155.27,155.13,155.19,3182.0,144.6882,144.6882,144.5578,144.6137,3182.0
2020-02-07 13:05:00,155.21,155.24,155.11,155.15,2727.0,144.6323,144.6603,144.5391,144.5764,2727.0
2020-02-07 13:10:00,155.11,155.16,155.04,155.12,2355.0,144.5391,144.5857,144.4739,144.5484,2355.0
2020-02-07 13:15:00,155.09,155.11,155.03,155.03,5852.0,144.5205,144.5391,144.4646,144.4646,5852.0
2020-02-07 13:20:00,155.07,155.3,155.07,155.25,5545.0,144.5018,144.7162,144.5018,144.6696,5545.0
2020-02-07 13:25:00,155.28,155.39,155.17,155.39,6423.0,144.6975,144.8,144.595,144.8,6423.0
2020-02-07 13:30:00,155.41,155.59,155.32,155.36,9014.0,144.8187,144.9864,144.7348,144.7721,9014.0
2020-02-07 13:35:00,155.36,155.47,155.2,155.23,4939.0,144.7721,144.8746,144.623,144.6509,4939.0
2020-02-07 13:40:00,155.19,155.39,155.18,155.32,9460.0,144.6137,144.8,144.6043,144.7348,9460.0
2020-02-07 13:45:00,155.32,155.32,155.22,155.31,3384.0,144.7348,144.7348,144.6416,144.7255,3384.0
2020-02-07 13:50:00,155.28,155.28,155.17,155.24,2868.0,144.6975,144.6975,144.595,144.6603,2868.0
2020-02-07 13:55:00,155.2,155.23,155.11,155.18,3260.0,144.623,144.6509,144.5391,144.6043,3260.0
2020-02-07 14:00:00,155.21,155.22,154.87,154.9,5381.0,144.6323,144.6416,144.3155,144.3434,5381.0
2020-02-07 14:05:00,154.97,155.02,154.89,154.96,2646.0,144.4087,144.4552,144.3341,144.3993,2646.0
2020-02-07 14:10:00,154.96,154.99,154.9,154.93,2439.0,144.3993,144.4273,144.3434,144.3714,2439.0
2020-02-07 14:15:00,154.96,155.01,154.92,154.98,2135.0,144.3993,144.4459,144.3621,144.418,2135.0
2020-02-07 14:20:00,154.99,155.02,154.84,154.86,7272.0,144.4273,144.4552,144.2875,144.3062,7272.0
2020-02-07 14:25:00,154.86,155.06,154.86,155.0,1888.0,144.3062,144.4925,144.3062,144.4366,1888.0
2020-02-07 14:30:00,155.04,155.1,154.99,155.08,2405.0,144.4739,144.5298,144.4273,144.5112,2405.0
2020-02-07 14:35:00,155.14,155.17,155.05,155.05,1919.0,144.5671,144.595,144.4832,144.4832,1919.0
2020-02-07 14:40:00,155.06,155.19,155.03,155.19,3167.0,144.4925,144.6137,144.4646,144.6137,3167.0
2020-02-07 14:45:00,155.18,155.18,154.99,155.0,3304.0,144.6043,144.6043,144.4273,144.4366,3304.0
2020-02-07 14:50:00,155.0,155.09,154.99,155.09,6275.0,144.4366,144.5205,144.4273,144.5205,6275.0
2020-02-07 14:55:00,155.11,155.2,155.07,155.18,2335.0,144.5391,144.623,144.5018,144.6043,2335.0
2020-02-07 15:00:00,155.19,155.21,155.07,155.07,5428.0,144.6137,144.6323,144.5018,144.5018,5428.0
2020-02-07 15:05:00,155.03,155.14,155.03,155.11,12485.0,144.4646,144.5671,144.4646,144.5391,12485.0
2020-02-07 15:10:00,155.1,155.2,155.1,155.13,4385.0,144.5298,144.623,144.5298,144.5578,4385.0
2020-02-07 15:15:00,155.13,155.21,155.11,155.19,4003.0,144.5578,144.6323,144.5391,144.6137,4003.0
2020-02-07 15:20:00,155.18,155.19,155.12,155.17,2873.0,144.6043,144.6137,144.5484,144.595,2873.0
2020-02-07 15:25:00,155.18,155.28,155.13,155.13,9157.0,144.6043,144.6975,144.5578,144.5578,9157.0
2020-02-07 15:30:00,155.14,155.37,155.12,155.37,6207.0,144.5671,144.7814,144.5484,144.7814,6207.0
2020-02-07 15:35:00,155.37,155.37,155.2,155.25,5163.0,144.7814,144.7814,144.623,144.6696,5163.0
2020-02-07 15:40:00,155.24,155.35,155.13,155.21,16631.0,144.6603,144.7628,144.5578,144.6323,16631.0
2020-02-07 15:45:00,155.27,155.31,155.0,155.02,20911.0,144.6882,144.7255,144.4366,144.4552,20911.0
2020-02-07 15:50:00,155.05,155.06,154.75,154.77,31085.0,144.4832,144.4925,144.2037,144.2223,31085.0
2020-02-07 15:55:00,154.78,155.13,154.74,154.97,41869.0,144.2316,144.5578,144.1943,144.4087,41869.0
2020-02-10 09:30:00,154.31,154.31,153.83,154.09,49676.0,143.7936,143.7936,143.3463,143.5886,49676.0
2020-02-10 09:35:00,154.24,154.51,154.12,154.51,9878.0,143.7284,143.98,143.6166,143.98,9878.0
2020-02-10 09:40:00,154.44,155.0,154.44,155.0,1719.0,143.9148,144.4366,143.9148,144.4366,1719.0
2020-02-10 09:45:00,155.0,155.28,154.8,154.92,6721.0,144.4366,144.6975,144.2502,144.3621,6721.0
2020-02-10 09:50:00,154.96,155.08,154.9,155.07,2428.0,144.3993,144.5112,144.3434,144.5018,2428.0
2020-02-10 09:55:00,154.96,155.46,154.91,155.34,49874.0,144.3993,144.8653,144.3527,144.7534,49874.0
2020-02-10 10:00:00,155.42,155.6,155.26,155.55,19380.0,144.828,144.9957,144.6789,144.9491,19380.0
2020-02-10 10:05:00,155.5,155.65,155.37,155.44,10199.0,144.9025,145.0423,144.7814,144.8466,10199.0
2020-02-10 10:10:00,155.45,155.49,155.35,155.45,6215.0,144.8559,144.8932,144.7628,144.8559,6215.0
2020-02-10 10:15:00,155.43,155.54,155.41,155.43,5672.0,144.8373,144.9398,144.8187,144.8373,5672.0
2020-02-10 10:20:00,155.43,155.57,155.38,155.51,3716.0,144.8373,144.9678,144.7907,144.9119,3716.0
2020-02-10 10:25:00,155.54,155.55,155.23,155.31,2956.0,144.9398,144.9491,144.6509,144.7255,2956.0
2020-02-10 10:30:00,155.32,155.32,155.22,155.26,5312.0,144.7348,144.7348,144.6416,144.6789,5312.0
2020-02-10 10:35:00,155.25,155.25,155.15,155.15,2855.0,144.6696,144.6696,144.5764,144.5764,2855.0
2020-02-10 10:40:00,155.15,155.16,155.11,155.13,2100.0,144.5764,144.5857,144.5391,144.5578,2100.0
2020-02-10 10:45:00,155.13,155.24,155.02,155.12,6884.0,144.5578,144.6603,144.4552,144.5484,6884.0
2020-02-10 10:50:00,155.12,155.21,155.06,155.19,3274.0,144.5484,144.6323,144.4925,144.6137,3274.0
2020-02-10 10:55:00,155.22,155.23,155.05,155.06,2032.0,144.6416,144.6509,144.4832,144.4925,2032.0
2020-02-10 11:00:00,155.06,155.15,154.99,155.15,3190.0,144.4925,144.5764,144.4273,144.5764,3190.0
2020-02-10 11:05:00,155.16,155.19,155.1,155.12,2425.0,144.5857,144.6137,144.5298,144.5484,2425.0
2020-02-10 11:10:00,155.09,155.11,154.82,154.84,6244.0,144.5205,144.5391,144.2689,144.2875,6244.0
2020-02-10 11:15:00,154.88,155.02,154.8,154.96,4790.0,144.3248,144.4552,144.2502,144.3993,4790.0
2020-02-10 11:20:00,154.96,154.99,154.91,154.98,2107.0,144.3993,144.4273,144.3527,144.418,2107.0
2020-02-10 11:25:00,154.99,154.99,154.93,154.99,1662.0,144.4273,144.4273,144.3714,144.4273,1662.0
2020-02-10 11:30:00,154.98,155.15,154.95,155.1,4392.0,144.418,144.5764,144.39,144.5298,4392.0
2020-02-10 11:35:00,155.03,155.22,155.0,155.22,2776.0,144.4646,144.6416,144.4366,144.6416,2776.0
2020-02-10 11:40:00,155.22,155.23,155.16,155.17,3801.0,144.6416,144.6509,144.5857,144.595,3801.0
2020-02-10 11:45:00,155.18,155.23,155.13,155.18,2030.0,144.6043,144.6509,144.5578,144.6043,2030.0
2020-02-10 11:50:00,155.19,155.21,155.09,155.09,2453.0,144.6137,144.6323,144.5205,144.5205,2453.0
2020-02-10 11:55:00,155.08,155.12,155.0,155.05,2667.0,144.5112,144.5484,144.4366,144.4832,2667.0
2020-02-10 12:00:00,155.01,155.08,155.0,155.03,4078.0,144.4459,144.5112,144.4366,144.4646,4078.0
2020-02-10 12:05:00,155.03,155.05,154.96,155.04,3007.0,144.4646,144.4832,144.3993,144.4739,3007.0
2020-02-10 12:10:00,155.03,155.09,155.01,155.06,2921.0,144.4646,144.5205,144.4459,144.4925,2921.0
2020-02-10 12:15:00,155.07,155.07,154.98,155.04,3686.0,144.5018,144.5018,144.418,144.4739,3686.0
2020-02-10 12:20:00,155.03,155.03,154.95,154.95,4051.0,144.4646,144.4646,144.39,144.39,4051.0
2020-02-10 12:25:00,154.99,155.01,154.87,154.94,2870.0,144.4273,144.4459,144.3155,144.3807,2870.0
2020-02-10 12:30:00,154.93,154.94,154.82,154.87,3250.0,144.3714,144.3807,144.2689,144.3155,3250.0
2020-02-10 12:35:00,154.85,154.85,154.74,154.74,2568.0,144.2968,144.2968,144.1943,144.1943,2568.0
2020-02-10 12:40:00,154.75,154.91,154.75,154.91,2387.0,144.2037,144.3527,144.2037,144.3527,2387.0
2020-02-10 12:45:00,154.89,154.99,154.88,154.95,1690.0,144.3341,144.4273,144.3248,144.39,1690.0
2020-02-10 12:50:00,154.93,154.93,154.81,154.83,3717.0,144.3714,144.3714,144.2596,144.2782,3717.0
2020-02-10 12:55:00,154.83,154.87,154.83,154.84,2431.0,144.2782,144.3155,144.2782,144.2875,2431.0
2020-02-10 13:00:00,154.85,154.86,154.77,154.82,7339.0,144.2968,144.3062,144.2223,144.2689,7339.0
2020-02-10 13:05:00,154.81,154.82,154.71,154.81,2777.0,144.2596,144.2689,144.1664,144.2596,2777.0
2020-02-10 13:10:00,154.82,154.91,154.82,154.91,1619.0,144.2689,144.3527,144.2689,144.3527,1619.0
2020-02-10 13:15:00,154.91,154.98,154.87,154.95,5330.0,144.3527,144.418,144.3155,144.39,5330.0
2020-02-10 13:20:00,154.95,154.95,154.77,154.77,7140.0,144.39,144.39,144.2223,144.2223,7140.0
2020-02-10 13:25:00,154.76,154.78,154.7,154.75,4923.0,144.213,144.2316,144.1571,144.2037,4923.0
2020-02-10 13:30:00,154.72,154.81,154.66,154.66,5187.0,144.1757,144.2596,144.1198,144.1198,5187.0
2020-02-10 13:35:00,154.66,154.66,154.55,154.59,7230.0,144.1198,144.1198,144.0173,144.0546,7230.0
2020-02-10 13:40:00,154.57,154.57,154.5,154.52,3766.0,144.0359,144.0359,143.9707,143.9893,3766.0
2020-02-10 13:45:00,154.52,154.52,154.4,154.42,6298.0,143.9893,143.9893,143.8775,143.8961,6298.0
2020-02-10 13:50:00,154.4,154.49,154.39,154.42,4848.0,143.8775,143.9614,143.8682,143.8961,4848.0
2020-02-10 13:55:00,154.39,154.47,154.37,154.42,4653.0,143.8682,143.9427,143.8495,143.8961,4653.0
2020-02-10 14:00:00,154.42,154.43,154.28,154.34,6417.0,143.8961,143.9055,143.7657,143.8216,6417.0
2020-02-10 14:05:00,154.36,154.41,154.35,154.41,6167.0,143.8402,143.8868,143.8309,143.8868,6167.0
2020-02-10 14:10:00,154.39,154.49,154.38,154.49,5687.0,143.8682,143.9614,143.8589,143.9614,5687.0
2020-02-10 14:15:00,154.51,154.6,154.51,154.53,7540.0,143.98,144.0639,143.98,143.9986,7540.0
2020-02-10 14:20:00,154.54,154.64,154.53,154.64,3785.0,144.008,144.1011,143.9986,144.1011,3785.0
2020-02-10 14:25:00,154.67,154.67,154.62,154.64,7083.0,144.1291,144.1291,144.0825,144.1011,7083.0
2020-02-10 14:30:00,154.64,154.66,154.55,154.64,6925.0,144.1011,144.1198,144.0173,144.1011,6925.0
2020-02-10 14:35:00,154.62,154.65,154.59,154.64,4099.0,144.0825,144.1105,144.0546,144.1011,4099.0
2020-02-10 14:40:00,154.64,154.78,154.63,154.78,4491.0,144.1011,144.2316,144.0918,144.2316,4491.0
2020-02-10 14:45:00,154.78,154.91,154.78,154.85,4153.0,144.2316,144.3527,144.2316,144.2968,4153.0
2020-02-10 14:50:00,154.87,154.99,154.87,154.96,3212.0,144.3155,144.4273,144.3155,144.3993,3212.0
2020-02-10 14:55:00,154.97,155.21,154.96,155.2,5179.0,144.4087,144.6323,144.3993,144.623,5179.0
2020-02-10 15:00:00,155.18,155.18,155.12,155.12,3859.0,144.6043,144.6043,144.5484,144.5484,3859.0
2020-02-10 15:05:00,155.11,155.19,155.09,155.1,4245.0,144.5391,144.6137,144.5205,144.5298,4245.0
2020-02-10 15:10:00,155.08,155.17,155.07,155.12,3071.0,144.5112,144.595,144.5018,144.5484,3071.0
2020-02-10 15:15:00,155.14,155.16,155.06,155.06,6202.0,144.5671,144.5857,144.4925,144.4925,6202.0
2020-02-10 15:20:00,155.07,155.18,155.06,155.14,4074.0,144.5018,144.6043,144.4925,144.5671,4074.0
2020-02-10 15:25:00,155.16,155.26,155.14,155.24,9611.0,144.5857,144.6789,144.5671,144.6603,9611.0
2020-02-10 15:30:00,155.26,155.38,155.26,155.36,9536.0,144.6789,144.7907,144.6789,144.7721,9536.0
2020-02-10 15:35:00,155.34,155.46,155.32,155.42,9167.0,144.7534,144.8653,144.7348,144.828,9167.0
2020-02-10 15:40:00,155.43,155.46,155.37,155.45,10588.0,144.8373,144.8653,144.7814,144.8559,10588.0
2020-02-10 15:45:00,155.46,155.54,155.38,155.45,22252.0,144.8653,144.9398,144.7907,144.8559,22252.0
2020-02-10 15:50:00,155.47,155.57,155.38,155.46,42620.0,144.8746,144.9678,144.7907,144.8653,42620.0
2020-02-10 15:55:00,155.46,155.59,155.36,155.59,75105.0,144.8653,144.9864,144.7721,144.9864,75105.0
2020-02-11 09:30:00,156.22,156.57,155.69,155.69,10731.0,145.5735,145.8996,145.0796,145.0796,10731.0
2020-02-11 09:35:00,155.97,155.99,155.71,155.94,1741.0,145.3405,145.3591,145.0982,145.3126,1741.0
2020-02-11 09:40:00,156.0,156.38,156.0,156.33,1370.0,145.3685,145.7226,145.3685,145.676,1370.0
2020-02-11 09:45:00,156.43,156.66,156.2,156.23,19037.0,145.7692,145.9835,145.5548,145.5828,19037.0
2020-02-11 09:50:00,156.23,156.26,155.92,155.96,2100.0,145.5828,145.6107,145.2939,145.3312,2100.0
2020-02-11 09:55:00,155.97,156.14,155.97,156.11,6080.0,145.3405,145.4989,145.3405,145.471,6080.0
2020-02-11 10:00:00,156.14,156.42,156.13,156.15,8278.0,145.4989,145.7598,145.4896,145.5082,8278.0
2020-02-11 10:05:00,156.07,156.18,156.02,156.12,3243.0,145.4337,145.5362,145.3871,145.4803,3243.0
2020-02-11 10:10:00,156.15,156.21,155.6,155.81,10752.0,145.5082,145.5642,144.9957,145.1914,10752.0
2020-02-11 10:15:00,155.88,156.05,155.79,155.83,5567.0,145.2566,145.4151,145.1728,145.21,5567.0
2020-02-11 10:20:00,155.78,155.88,155.71,155.72,2901.0,145.1635,145.2566,145.0982,145.1075,2901.0
2020-02-11 10:25:00,155.77,155.94,155.63,155.91,4950.0,145.1541,145.3126,145.0237,145.2846,4950.0
2020-02-11 10:30:00,155.89,156.03,155.76,155.76,6329.0,145.266,145.3964,145.1448,145.1448,6329.0
2020-02-11 10:35:00,155.77,155.77,155.63,155.68,2486.0,145.1541,145.1541,145.0237,145.0703,2486.0
2020-02-11 10:40:00,155.72,155.8,155.65,155.65,7268.0,145.1075,145.1821,145.0423,145.0423,7268.0
2020-02-11 10:45:00,155.66,155.82,155.66,155.75,3186.0,145.0516,145.2007,145.0516,145.1355,3186.0
2020-02-11 10:50:00,155.78,155.82,155.65,155.67,4197.0,145.1635,145.2007,145.0423,145.061,4197.0
2020-02-11 10:55:00,155.66,155.67,155.52,155.6,4213.0,145.0516,145.061,144.9212,144.9957,4213.0
2020-02-11 11:00:00,155.63,155.86,155.63,155.69,5335.0,145.0237,145.238,145.0237,145.0796,5335.0
2020-02-11 11:05:00,155.68,155.81,155.65,155.74,6356.0,145.0703,145.1914,145.0423,145.1262,6356.0
2020-02-11 11:10:00,155.71,155.91,155.68,155.91,6060.0,145.0982,145.2846,145.0703,145.2846,6060.0
2020-02-11 11:15:00,155.96,156.07,155.82,155.88,6662.0,145.3312,145.4337,145.2007,145.2566,6662.0
2020-02-11 11:20:00,155.92,155.92,155.77,155.87,3106.0,145.2939,145.2939,145.1541,145.2473,3106.0
2020-02-11 11:25:00,155.84,155.84,155.69,155.83,4555.0,145.2194,145.2194,145.0796,145.21,4555.0
2020-02-11 11:30:00,155.86,155.86,155.63,155.71,4104.0,145.238,145.238,145.0237,145.0982,4104.0
2020-02-11 11:35:00,155.75,155.79,155.65,155.65,10281.0,145.1355,145.1728,145.0423,145.0423,10281.0
2020-02-11 11:40:00,155.67,155.84,155.66,155.84,2244.0,145.061,145.2194,145.0516,145.2194,2244.0
2020-02-11 11:45:00,155.82,155.98,155.75,155.78,5029.0,145.2007,145.3498,145.1355,145.1635,5029.0
2020-02-11 11:50:00,155.77,155.83,155.68,155.78,4856.0,145.1541,145.21,145.0703,145.1635,4856.0
2020-02-11 11:55:00,155.75,155.78,155.64,155.65,10996.0,145.1355,145.1635,145.033,145.0423,10996.0
2020-02-11 12:00:00,155.75,155.79,155.7,155.75,4361.0,145.1355,145.1728,145.0889,145.1355,4361.0
2020-02-11 12:05:00,155.76,155.79,155.72,155.75,3113.0,145.1448,145.1728,145.1075,145.1355,3113.0
2020-02-11 12:10:00,155.77,155.81,155.72,155.77,1955.0,145.1541,145.1914,145.1075,145.1541,1955.0
2020-02-11 12:15:00,155.8,155.89,155.77,155.87,3528.0,145.1821,145.266,145.1541,145.2473,3528.0
2020-02-11 12:20:00,155.84,155.88,155.81,155.84,4523.0,145.2194,145.2566,145.1914,145.2194,4523.0
2020-02-11 12:25:00,155.87,155.9,155.84,155.86,4362.0,145.2473,145.2753,145.2194,145.238,4362.0
2020-02-11 12:30:00,155.87,156.01,155.86,155.98,24336.0,145.2473,145.3778,145.238,145.3498,24336.0
2020-02-11 12:35:00,156.02,156.15,156.02,156.05,3267.0,145.3871,145.5082,145.3871,145.4151,3267.0
2020-02-11 12:40:00,156.06,156.07,156.01,156.02,1200.0,145.4244,145.4337,145.3778,145.3871,1200.0
2020-02-11 12:45:00,156.03,156.03,155.87,155.93,4858.0,145.3964,145.3964,145.2473,145.3032,4858.0
2020-02-11 12:50:00,155.86,155.9,155.84,155.87,5069.0,145.238,145.2753,145.2194,145.2473,5069.0
2020-02-11 12:55:00,155.9,155.99,155.87,155.99,3737.0,145.2753,145.3591,145.2473,145.3591,3737.0
2020-02-11 13:00:00,155.98,156.07,155.95,156.04,2703.0,145.3498,145.4337,145.3219,145.4057,2703.0
2020-02-11 13:05:00,156.03,156.14,156.03,156.05,3542.0,145.3964,145.4989,145.3964,145.4151,3542.0
2020-02-11 13:10:00,156.1,156.15,156.02,156.13,1196.0,145.4616,145.5082,145.3871,145.4896,1196.0
2020-02-11 13:15:00,156.09,156.11,155.95,156.01,4765.0,145.4523,145.471,145.3219,145.3778,4765.0
2020-02-11 13:20:00,156.02,156.02,155.92,155.97,2608.0,145.3871,145.3871,145.2939,145.3405,2608.0
2020-02-11 13:25:00,155.97,156.12,155.96,156.09,2925.0,145.3405,145.4803,145.3312,145.4523,2925.0
2020-02-11 13:30:00,156.11,156.15,155.99,155.99,2496.0,145.471,145.5082,145.3591,145.3591,2496.0
2020-02-11 13:35:00,156.01,156.04,155.9,156.01,5661.0,145.3778,145.4057,145.2753,145.3778,5661.0
2020-02-11 13:40:00,156.0,156.04,155.95,155.96,4461.0,145.3685,145.4057,145.3219,145.3312,4461.0
2020-02-11 13:45:00,155.97,156.0,155.89,155.89,6155.0,145.3405,145.3685,145.266,145.266,6155.0
2020-02-11 13:50:00,155.92,155.94,155.88,155.92,1210.0,145.2939,145.3126,145.2566,145.2939,1210.0
2020-02-11 13:55:00,155.92,155.98,155.92,155.94,5978.0,145.2939,145.3498,145.2939,145.3126,5978.0
2020-02-11 14:00:00,155.97,155.99,155.82,155.84,6322.0,145.3405,145.3591,145.2007,145.2194,6322.0
2020-02-11 14:05:00,155.9,155.95,155.87,155.9,7497.0,145.2753,145.3219,145.2473,145.2753,7497.0
2020-02-11 14:10:00,155.91,155.98,155.87,155.89,5345.0,145.2846,145.3498,145.2473,145.266,5345.0
2020-02-11 14:15:00,155.89,155.93,155.75,155.75,11159.0,145.266,145.3032,145.1355,145.1355,11159.0
2020-02-11 14:20:00,155.73,155.86,155.73,155.79,8535.0,145.1169,145.238,145.1169,145.1728,8535.0
2020-02-11 14:25:00,155.8,155.93,155.74,155.91,7723.0,145.1821,145.3032,145.1262,145.2846,7723.0
2020-02-11 14:30:00,155.94,156.05,155.93,156.0,4252.0,145.3126,145.4151,145.3032,145.3685,4252.0
2020-02-11 14:35:00,156.0,156.07,155.96,156.04,7919.0,145.3685,145.4337,145.3312,145.4057,7919.0
2020-02-11 14:40:00,156.08,156.08,155.94,156.0,3852.0,145.443,145.443,145.3126,145.3685,3852.0
2020-02-11 14:45:00,155.97,155.98,155.88,155.97,5210.0,145.3405,145.3498,145.2566,145.3405,5210.0
2020-02-11 14:50:00,155.99,156.01,155.86,155.89,9107.0,145.3591,145.3778,145.238,145.266,9107.0
2020-02-11 14:55:00,155.89,155.89,155.75,155.77,10119.0,145.266,145.266,145.1355,145.1541,10119.0
2020-02-11 15:00:00,155.81,155.85,155.68,155.73,5129.0,145.1914,145.2287,145.0703,145.1169,5129.0
2020-02-11 15:05:00,155.76,155.83,155.7,155.74,4716.0,145.1448,145.21,145.0889,145.1262,4716.0
2020-02-11 15:10:00,155.77,155.77,155.59,155.71,8405.0,145.1541,145.1541,144.9864,145.0982,8405.0
2020-02-11 15:15:00,155.71,155.79,155.65,155.75,8037.0,145.0982,145.1728,145.0423,145.1355,8037.0
2020-02-11 15:20:00,155.79,155.87,155.71,155.87,7227.0,145.1728,145.2473,145.0982,145.2473,7227.0
2020-02-11 15:25:00,155.86,156.11,155.86,156.11,13550.0,145.238,145.471,145.238,145.471,13550.0
2020-02-11 15:30:00,156.09,156.18,156.03,156.12,11233.0,145.4523,145.5362,145.3964,145.4803,11233.0
2020-02-11 15:35:00,156.16,156.24,156.13,156.22,8000.0,145.5176,145.5921,145.4896,145.5735,8000.0
2020-02-11 15:40:00,156.24,156.4,156.22,156.35,14677.0,145.5921,145.7412,145.5735,145.6946,14677.0
2020-02-11 15:45:00,156.35,156.37,156.1,156.1,15318.0,145.6946,145.7132,145.4616,145.4616,15318.0
2020-02-11 15:50:00,156.1,156.25,156.01,156.17,30072.0,145.4616,145.6014,145.3778,145.5269,30072.0
2020-02-11 15:55:00,156.17,156.18,155.92,156.09,56049.0,145.5269,145.5362,145.2939,145.4523,56049.0
2020-02-12 09:30:00,156.5,156.83,155.63,156.12,25680.0,145.8344,146.1419,145.0237,145.4803,25680.0
2020-02-12 09:35:00,156.2,156.98,156.02,156.98,12062.0,145.5548,146.2817,145.3871,146.2817,12062.0
2020-02-12 09:40:00,156.98,157.5,156.88,157.48,15044.0,146.2817,146.7662,146.1885,146.7476,15044.0
2020-02-12 09:45:00,157.54,157.89,157.48,157.51,9454.0,146.8035,147.1297,146.7476,146.7756,9454.0
2020-02-12 09:50:00,157.54,157.61,157.26,157.26,3059.0,146.8035,146.8687,146.5426,146.5426,3059.0
2020-02-12 09:55:00,157.39,157.66,157.37,157.66,1449.0,146.6637,146.9153,146.6451,146.9153,1449.0
2020-02-12 10:00:00,157.59,157.68,157.48,157.6,6246.0,146.8501,146.934,146.7476,146.8594,6246.0
2020-02-12 10:05:00,157.59,157.69,157.48,157.69,4413.0,146.8501,146.9433,146.7476,146.9433,4413.0
2020-02-12 10:10:00,157.73,157.93,157.68,157.69,8257.0,146.9806,147.1669,146.934,146.9433,8257.0
2020-02-12 10:15:00,157.59,157.92,157.59,157.92,6638.0,146.8501,147.1576,146.8501,147.1576,6638.0
2020-02-12 10:20:00,157.84,157.92,157.79,157.86,1550.0,147.0831,147.1576,147.0365,147.1017,1550.0
2020-02-12 10:25:00,157.93,158.1,157.85,158.04,4243.0,147.1669,147.3253,147.0924,147.2694,4243.0
2020-02-12 10:30:00,158.0,158.08,157.85,157.88,7564.0,147.2322,147.3067,147.0924,147.1203,7564.0
2020-02-12 10:35:00,157.89,158.16,157.89,158.09,6608.0,147.1297,147.3813,147.1297,147.316,6608.0
2020-02-12 10:40:00,158.03,158.13,157.81,157.87,6137.0,147.2601,147.3533,147.0551,147.111,6137.0
2020-02-12 10:45:00,157.85,157.93,157.53,157.6,2656.0,147.0924,147.1669,146.7942,146.8594,2656.0
2020-02-12 10:50:00,157.62,157.85,157.61,157.79,6007.0,146.8781,147.0924,146.8687,147.0365,6007.0
2020-02-12 10:55:00,157.76,157.95,157.74,157.81,3986.0,147.0085,147.1856,146.9899,147.0551,3986.0
2020-02-12 11:00:00,157.78,157.78,157.5,157.62,7139.0,147.0272,147.0272,146.7662,146.8781,7139.0
2020-02-12 11:05:00,157.65,157.83,157.65,157.82,3321.0,146.906,147.0737,146.906,147.0644,3321.0
2020-02-12 11:10:00,157.81,157.81,157.41,157.42,3392.0,147.0551,147.0551,146.6824,146.6917,3392.0
2020-02-12 11:15:00,157.38,157.51,157.38,157.4,4542.0,146.6544,146.7756,146.6544,146.6731,4542.0
2020-02-12 11:20:00,157.42,157.42,157.11,157.13,10933.0,146.6917,146.6917,146.4028,146.4215,10933.0
2020-02-12 11:25:00,157.13,157.26,157.05,157.26,6439.0,146.4215,146.5426,146.3469,146.5426,6439.0
2020-02-12 11:30:00,157.34,157.36,157.25,157.25,3202.0,146.6171,146.6358,146.5333,146.5333,3202.0
2020-02-12 11:35:00,157.25,157.36,157.18,157.26,4349.0,146.5333,146.6358,146.468,146.5426,4349.0
2020-02-12 11:40:00,157.26,157.4,157.26,157.4,3703.0,146.5426,146.6731,146.5426,146.6731,3703.0
2020-02-12 11:45:00,157.38,157.4,157.3,157.4,5342.0,146.6544,146.6731,146.5799,146.6731,5342.0
2020-02-12 11:50:00,157.4,157.45,157.31,157.45,3653.0,146.6731,146.7196,146.5892,146.7196,3653.0
2020-02-12 11:55:00,157.53,157.55,157.46,157.53,3395.0,146.7942,146.8128,146.729,146.7942,3395.0
2020-02-12 12:00:00,157.55,157.58,157.47,157.58,3560.0,146.8128,146.8408,146.7383,146.8408,3560.0
2020-02-12 12:05:00,157.56,157.57,157.4,157.44,3476.0,146.8221,146.8315,146.6731,146.7103,3476.0
2020-02-12 12:10:00,157.42,157.42,157.35,157.42,1629.0,146.6917,146.6917,146.6265,146.6917,1629.0
2020-02-12 12:15:00,157.41,157.51,157.39,157.39,4197.0,146.6824,146.7756,146.6637,146.6637,4197.0
2020-02-12 12:20:00,157.36,157.42,157.3,157.42,5367.0,146.6358,146.6917,146.5799,146.6917,5367.0
2020-02-12 12:25:00,157.42,157.46,157.38,157.43,2091.0,146.6917,146.729,146.6544,146.701,2091.0
2020-02-12 12:30:00,157.43,157.64,157.41,157.61,2951.0,146.701,146.8967,146.6824,146.8687,2951.0
2020-02-12 12:35:00,157.63,157.69,157.63,157.64,2501.0,146.8874,146.9433,146.8874,146.8967,2501.0
2020-02-12 12:40:00,157.64,157.73,157.6,157.69,11732.0,146.8967,146.9806,146.8594,146.9433,11732.0
2020-02-12 12:45:00,157.69,157.84,157.68,157.82,4335.0,146.9433,147.0831,146.934,147.0644,4335.0
2020-02-12 12:50:00,157.82,157.82,157.67,157.68,2838.0,147.0644,147.0644,146.9246,146.934,2838.0
2020-02-12 12:55:00,157.68,157.83,157.68,157.83,12780.0,146.934,147.0737,146.934,147.0737,12780.0
2020-02-12 13:00:00,157.81,157.81,157.69,157.74,2387.0,147.0551,147.0551,146.9433,146.9899,2387.0
2020-02-12 13:05:00,157.78,157.9,157.77,157.9,3175.0,147.0272,147.139,147.0178,147.139,3175.0
2020-02-12 13:10:00,157.87,157.88,157.77,157.87,3715.0,147.111,147.1203,147.0178,147.111,3715.0
2020-02-12 13:15:00,157.83,157.9,157.8,157.86,3966.0,147.0737,147.139,147.0458,147.1017,3966.0
2020-02-12 13:20:00,157.86,157.98,157.82,157.97,3609.0,147.1017,147.2135,147.0644,147.2042,3609.0
2020-02-12 13:25:00,157.97,157.99,157.83,157.83,30794.0,147.2042,147.2228,147.0737,147.0737,30794.0
2020-02-12 13:30:00,157.81,157.81,157.7,157.76,2191.0,147.0551,147.0551,146.9526,147.0085,2191.0
2020-02-12 13:35:00,157.75,157.75,157.65,157.65,1918.0,146.9992,146.9992,146.906,146.906,1918.0
2020-02-12 13:40:00,157.71,157.9,157.7,157.85,13759.0,146.9619,147.139,146.9526,147.0924,13759.0
2020-02-12 13:45:00,157.88,158.0,157.87,157.9,3041.0,147.1203,147.2322,147.111,147.139,3041.0
2020-02-12 13:50:00,157.86,157.96,157.84,157.96,4253.0,147.1017,147.1949,147.0831,147.1949,4253.0
2020-02-12 13:55:00,157.95,158.09,157.87,158.09,7662.0,147.1856,147.316,147.111,147.316,7662.0
2020-02-12 14:00:00,158.14,158.2,158.11,158.2,3473.0,147.3626,147.4185,147.3347,147.4185,3473.0
2020-02-12 14:05:00,158.17,158.3,158.13,158.27,3918.0,147.3906,147.5117,147.3533,147.4838,3918.0
2020-02-12 14:10:00,158.26,158.42,158.25,158.42,7413.0,147.4744,147.6235,147.4651,147.6235,7413.0
2020-02-12 14:15:00,158.42,158.43,158.28,158.32,3242.0,147.6235,147.6329,147.4931,147.5304,3242.0
2020-02-12 14:20:00,158.3,158.38,158.29,158.32,2424.0,147.5117,147.5863,147.5024,147.5304,2424.0
2020-02-12 14:25:00,158.31,158.33,158.17,158.28,5673.0,147.521,147.5397,147.3906,147.4931,5673.0
2020-02-12 14:30:00,158.33,158.47,158.29,158.47,3433.0,147.5397,147.6701,147.5024,147.6701,3433.0
2020-02-12 14:35:00,158.45,158.49,158.36,158.48,5008.0,147.6515,147.6888,147.5676,147.6794,5008.0
2020-02-12 14:40:00,158.41,158.53,158.38,158.53,6292.0,147.6142,147.726,147.5863,147.726,6292.0
2020-02-12 14:45:00,158.52,158.7,158.52,158.7,13908.0,147.7167,147.8845,147.7167,147.8845,13908.0
2020-02-12 14:50:00,158.77,158.78,158.37,158.37,6927.0,147.9497,147.959,147.5769,147.5769,6927.0
2020-02-12 14:55:00,158.39,158.55,158.37,158.47,4727.0,147.5956,147.7447,147.5769,147.6701,4727.0
2020-02-12 15:00:00,158.46,158.68,158.41,158.68,6173.0,147.6608,147.8658,147.6142,147.8658,6173.0
2020-02-12 15:05:00,158.68,158.94,158.68,158.92,6651.0,147.8658,148.1081,147.8658,148.0895,6651.0
2020-02-12 15:10:00,158.89,158.91,158.72,158.81,12294.0,148.0615,148.0801,147.9031,147.987,12294.0
2020-02-12 15:15:00,158.76,158.86,158.68,158.78,9141.0,147.9404,148.0336,147.8658,147.959,9141.0
2020-02-12 15:20:00,158.8,158.83,158.78,158.81,7854.0,147.9776,148.0056,147.959,147.987,7854.0
2020-02-12 15:25:00,158.81,158.81,158.55,158.73,13040.0,147.987,147.987,147.7447,147.9124,13040.0
2020-02-12 15:30:00,158.7,158.74,158.62,158.7,12276.0,147.8845,147.9217,147.8099,147.8845,12276.0
2020-02-12 15:35:00,158.7,158.73,158.64,158.66,6960.0,147.8845,147.9124,147.8285,147.8472,6960.0
2020-02-12 15:40:00,158.64,158.64,158.48,158.52,9206.0,147.8285,147.8285,147.6794,147.7167,9206.0
2020-02-12 15:45:00,158.51,158.64,158.5,158.62,11686.0,147.7074,147.8285,147.6981,147.8099,11686.0
2020-02-12 15:50:00,158.64,158.8,158.55,158.7,28514.0,147.8285,147.9776,147.7447,147.8845,28514.0
2020-02-12 15:55:00,158.7,158.73,158.53,158.64,55438.0,147.8845,147.9124,147.726,147.8285,55438.0
2020-02-13 09:30:00,158.43,158.93,158.43,158.69,11058.0,147.6329,148.0988,147.6329,147.8751,11058.0
2020-02-13 09:35:00,158.72,158.84,158.33,158.46,3643.0,147.9031,148.0149,147.5397,147.6608,3643.0
2020-02-13 09:40:00,158.49,158.49,158.07,158.07,1121.0,147.6888,147.6888,147.2974,147.2974,1121.0
2020-02-13 09:45:00,158.22,158.26,157.93,157.93,2462.0,147.4372,147.4744,147.1669,147.1669,2462.0
2020-02-13 09:50:00,157.94,157.94,157.77,157.86,2362.0,147.1762,147.1762,147.0178,147.1017,2362.0
2020-02-13 09:55:00,158.0,158.18,157.84,157.85,18072.0,147.2322,147.3999,147.0831,147.0924,18072.0
2020-02-13 10:00:00,157.89,158.06,157.83,158.01,8920.0,147.1297,147.2881,147.0737,147.2415,8920.0
2020-02-13 10:05:00,158.05,158.08,157.99,158.0,16538.0,147.2788,147.3067,147.2228,147.2322,16538.0
2020-02-13 10:10:00,157.97,158.14,157.97,158.09,8514.0,147.2042,147.3626,147.2042,147.316,8514.0
2020-02-13 10:15:00,158.14,158.18,157.96,158.06,10341.0,147.3626,147.3999,147.1949,147.2881,10341.0
2020-02-13 10:20:00,158.13,158.28,158.12,158.28,1550.0,147.3533,147.4931,147.344,147.4931,1550.0
2020-02-13 10:25:00,158.21,158.47,158.21,158.42,1218.0,147.4278,147.6701,147.4278,147.6235,1218.0
2020-02-13 10:30:00,158.42,158.56,158.37,158.48,1952.0,147.6235,147.754,147.5769,147.6794,1952.0
2020-02-13 10:35:00,158.46,158.77,158.42,158.75,1298.0,147.6608,147.9497,147.6235,147.931,1298.0
2020-02-13 10:40:00,158.82,158.88,158.77,158.84,2903.0,147.9963,148.0522,147.9497,148.0149,2903.0
2020-02-13 10:45:00,158.84,159.06,158.84,159.03,4055.0,148.0149,148.2199,148.0149,148.192,4055.0
2020-02-13 10:50:00,159.03,159.11,158.96,158.97,3248.0,148.192,148.2665,148.1267,148.1361,3248.0
2020-02-13 10:55:00,158.96,159.08,158.9,159.04,4121.0,148.1267,148.2386,148.0708,148.2013,4121.0
2020-02-13 11:00:00,159.01,159.22,158.95,159.0,3494.0,148.1733,148.369,148.1174,148.164,3494.0
2020-02-13 11:05:00,158.97,159.04,158.95,159.0,1818.0,148.1361,148.2013,148.1174,148.164,1818.0
2020-02-13 11:10:00,158.99,159.01,158.83,158.86,4734.0,148.1547,148.1733,148.0056,148.0336,4734.0
2020-02-13 11:15:00,158.88,158.93,158.8,158.93,3462.0,148.0522,148.0988,147.9776,148.0988,3462.0
2020-02-13 11:20:00,158.96,159.08,158.77,158.88,5835.0,148.1267,148.2386,147.9497,148.0522,5835.0
2020-02-13 11:25:00,158.88,158.97,158.82,158.97,1254.0,148.0522,148.1361,147.9963,148.1361,1254.0
2020-02-13 11:30:00,158.97,159.46,158.92,159.46,6936.0,148.1361,148.5927,148.0895,148.5927,6936.0
2020-02-13 11:35:00,159.5,159.5,159.12,159.24,3413.0,148.6299,148.6299,148.2758,148.3877,3413.0
2020-02-13 11:40:00,159.18,159.25,159.1,159.1,6451.0,148.3317,148.397,148.2572,148.2572,6451.0
2020-02-13 11:45:00,159.06,159.24,159.06,159.24,3533.0,148.2199,148.3877,148.2199,148.3877,3533.0
2020-02-13 11:50:00,159.25,159.3,159.19,159.19,3207.0,148.397,148.4436,148.3411,148.3411,3207.0
2020-02-13 11:55:00,159.26,159.41,159.25,159.41,2379.0,148.4063,148.5461,148.397,148.5461,2379.0
2020-02-13 12:00:00,159.38,159.53,159.37,159.53,5437.0,148.5181,148.6579,148.5088,148.6579,5437.0
2020-02-13 12:05:00,159.5,159.65,159.46,159.6,9308.0,148.6299,148.7697,148.5927,148.7231,9308.0
2020-02-13 12:10:00,159.57,159.57,159.26,159.32,4533.0,148.6952,148.6952,148.4063,148.4622,4533.0
2020-02-13 12:15:00,159.35,159.49,159.35,159.49,1100.0,148.4902,148.6206,148.4902,148.6206,1100.0
2020-02-13 12:20:00,159.42,159.45,159.34,159.37,3070.0,148.5554,148.5833,148.4808,148.5088,3070.0
2020-02-13 12:25:00,159.4,159.44,159.32,159.4,2767.0,148.5367,148.574,148.4622,148.5367,2767.0
2020-02-13 12:30:00,159.43,159.52,159.43,159.5,725.0,148.5647,148.6486,148.5647,148.6299,725.0
2020-02-13 12:35:00,159.52,159.63,159.49,159.57,3607.0,148.6486,148.7511,148.6206,148.6952,3607.0
2020-02-13 12:40:00,159.56,159.6,159.3,159.41,5316.0,148.6858,148.7231,148.4436,148.5461,5316.0
2020-02-13 12:45:00,159.43,159.7,159.42,159.65,8285.0,148.5647,148.8163,148.5554,148.7697,8285.0
2020-02-13 12:50:00,159.64,159.77,159.63,159.71,2071.0,148.7604,148.8815,148.7511,148.8256,2071.0
2020-02-13 12:55:00,159.75,159.75,159.58,159.58,4512.0,148.8629,148.8629,148.7045,148.7045,4512.0
2020-02-13 13:00:00,159.53,159.7,159.49,159.67,3342.0,148.6579,148.8163,148.6206,148.7883,3342.0
2020-02-13 13:05:00,159.7,159.74,159.67,159.69,2850.0,148.8163,148.8536,148.7883,148.807,2850.0
2020-02-13 13:10:00,159.66,159.72,159.62,159.69,5920.0,148.779,148.8349,148.7418,148.807,5920.0
2020-02-13 13:15:00,159.71,159.8,159.69,159.79,2638.0,148.8256,148.9095,148.807,148.9002,2638.0
2020-02-13 13:20:00,159.8,159.94,159.8,159.9,3947.0,148.9095,149.0399,148.9095,149.0027,3947.0
2020-02-13 13:25:00,159.92,160.03,159.91,159.98,15374.0,149.0213,149.1238,149.012,149.0772,15374.0
2020-02-13 13:30:00,159.95,160.0,159.77,159.85,5970.0,149.0493,149.0959,148.8815,148.9561,5970.0
2020-02-13 13:35:00,159.89,159.9,159.85,159.89,2549.0,148.9934,149.0027,148.9561,148.9934,2549.0
2020-02-13 13:40:00,159.91,160.03,159.84,159.85,11905.0,149.012,149.1238,148.9468,148.9561,11905.0
2020-02-13 13:45:00,159.85,159.96,159.84,159.96,3424.0,148.9561,149.0586,148.9468,149.0586,3424.0
2020-02-13 13:50:00,159.96,160.0,159.89,159.9,6086.0,149.0586,149.0959,148.9934,149.0027,6086.0
2020-02-13 13:55:00,159.91,160.0,159.86,160.0,2662.0,149.012,149.0959,148.9654,149.0959,2662.0
2020-02-13 14:00:00,159.96,160.02,159.94,159.94,8169.0,149.0586,149.1145,149.0399,149.0399,8169.0
2020-02-13 14:05:00,159.94,159.96,159.86,159.92,4114.0,149.0399,149.0586,148.9654,149.0213,4114.0
2020-02-13 14:10:00,159.89,159.99,159.81,159.98,3304.0,148.9934,149.0865,148.9188,149.0772,3304.0
2020-02-13 14:15:00,159.99,160.06,159.94,160.0,7108.0,149.0865,149.1518,149.0399,149.0959,7108.0
2020-02-13 14:20:00,160.01,160.04,159.94,159.99,8109.0,149.1052,149.1331,149.0399,149.0865,8109.0
2020-02-13 14:25:00,159.99,160.01,159.92,159.95,6027.0,149.0865,149.1052,149.0213,149.0493,6027.0
2020-02-13 14:30:00,159.95,160.08,159.91,160.01,6962.0,149.0493,149.1704,149.012,149.1052,6962.0
2020-02-13 14:35:00,160.02,160.03,159.95,159.97,6853.0,149.1145,149.1238,149.0493,149.0679,6853.0
2020-02-13 14:40:00,160.0,160.01,159.85,159.89,6907.0,149.0959,149.1052,148.9561,148.9934,6907.0
2020-02-13 14:45:00,159.81,159.81,159.67,159.75,3100.0,148.9188,148.9188,148.7883,148.8629,3100.0
2020-02-13 14:50:00,159.77,159.91,159.77,159.91,3831.0,148.8815,149.012,148.8815,149.012,3831.0
2020-02-13 14:55:00,159.89,159.91,159.86,159.86,4132.0,148.9934,149.012,148.9654,148.9654,4132.0
2020-02-13 15:00:00,159.85,159.9,159.76,159.76,4343.0,148.9561,149.0027,148.8722,148.8722,4343.0
2020-02-13 15:05:00,159.78,159.85,159.77,159.85,4004.0,148.8909,148.9561,148.8815,148.9561,4004.0
2020-02-13 15:10:00,159.85,159.9,159.76,159.89,7738.0,148.9561,149.0027,148.8722,148.9934,7738.0
2020-02-13 15:15:00,159.89,160.01,159.89,160.0,9657.0,148.9934,149.1052,148.9934,149.0959,9657.0
2020-02-13 15:20:00,159.98,160.21,159.97,160.17,8380.0,149.0772,149.2915,149.0679,149.2543,8380.0
2020-02-13 15:25:00,160.17,160.24,159.95,160.01,10386.0,149.2543,149.3195,149.0493,149.1052,10386.0
2020-02-13 15:30:00,159.97,159.97,159.87,159.97,22085.0,149.0679,149.0679,148.9747,149.0679,22085.0
2020-02-13 15:35:00,159.97,160.04,159.93,159.94,10144.0,149.0679,149.1331,149.0306,149.0399,10144.0
2020-02-13 15:40:00,159.97,160.01,159.88,159.99,11182.0,149.0679,149.1052,148.984,149.0865,11182.0
2020-02-13 15:45:00,159.98,160.03,159.9,160.0,18067.0,149.0772,149.1238,149.0027,149.0959,18067.0
2020-02-13 15:50:00,160.01,160.06,159.94,159.96,37524.0,149.1052,149.1518,149.0399,149.0586,37524.0
2020-02-13 15:55:00,159.97,160.1,159.78,159.83,83058.0,149.0679,149.189,148.8909,148.9374,83058.0
2020-02-14 09:30:00,159.51,159.68,158.89,159.68,45648.0,148.6393,148.7977,148.0615,148.7977,45648.0
2020-02-14 09:35:00,159.7,160.07,159.3,160.06,13664.0,148.8163,149.1611,148.4436,149.1518,13664.0
2020-02-14 09:40:00,160.09,160.12,159.86,159.86,4857.0,149.1797,149.2077,148.9654,148.9654,4857.0
2020-02-14 09:45:00,159.89,160.0,159.65,159.72,6847.0,148.9934,149.0959,148.7697,148.8349,6847.0
2020-02-14 09:50:00,159.69,159.95,159.6,159.77,6253.0,148.807,149.0493,148.7231,148.8815,6253.0
2020-02-14 09:55:00,159.56,159.72,159.53,159.59,4420.0,148.6858,148.8349,148.6579,148.7138,4420.0
2020-02-14 10:00:00,159.69,159.75,159.36,159.39,4465.0,148.807,148.8629,148.4995,148.5274,4465.0
2020-02-14 10:05:00,159.39,159.41,159.27,159.28,3247.0,148.5274,148.5461,148.4156,148.4249,3247.0
2020-02-14 10:10:00,159.33,159.34,159.14,159.34,6388.0,148.4715,148.4808,148.2945,148.4808,6388.0
2020-02-14 10:15:00,159.32,159.5,159.31,159.5,3497.0,148.4622,148.6299,148.4529,148.6299,3497.0
2020-02-14 10:20:00,159.5,159.75,159.5,159.65,23729.0,148.6299,148.8629,148.6299,148.7697,23729.0
2020-02-14 10:25:00,159.54,159.68,159.5,159.65,4620.0,148.6672,148.7977,148.6299,148.7697,4620.0
2020-02-14 10:30:00,159.62,159.62,159.38,159.43,5247.0,148.7418,148.7418,148.5181,148.5647,5247.0
2020-02-14 10:35:00,159.34,159.34,159.03,159.21,5416.0,148.4808,148.4808,148.192,148.3597,5416.0
2020-02-14 10:40:00,159.19,159.19,159.07,159.07,740.0,148.3411,148.3411,148.2292,148.2292,740.0
2020-02-14 10:45:00,159.06,159.06,158.72,158.78,1864.0,148.2199,148.2199,147.9031,147.959,1864.0
2020-02-14 10:50:00,158.83,158.9,158.55,158.65,14355.0,148.0056,148.0708,147.7447,147.8379,14355.0
2020-02-14 10:55:00,158.58,158.69,158.49,158.49,3609.0,147.7726,147.8751,147.6888,147.6888,3609.0
2020-02-14 11:00:00,158.52,158.52,158.3,158.36,13312.0,147.7167,147.7167,147.5117,147.5676,13312.0
2020-02-14 11:05:00,158.4,158.5,158.3,158.35,4115.0,147.6049,147.6981,147.5117,147.5583,4115.0
2020-02-14 11:10:00,158.3,158.37,158.24,158.26,3021.0,147.5117,147.5769,147.4558,147.4744,3021.0
2020-02-14 11:15:00,158.28,158.69,158.25,158.63,7487.0,147.4931,147.8751,147.4651,147.8192,7487.0
2020-02-14 11:20:00,158.61,158.75,158.6,158.75,1795.0,147.8006,147.931,147.7913,147.931,1795.0
2020-02-14 11:25:00,158.78,158.79,158.62,158.62,2761.0,147.959,147.9683,147.8099,147.8099,2761.0
2020-02-14 11:30:00,158.63,158.63,158.53,158.59,2716.0,147.8192,147.8192,147.726,147.782,2716.0
2020-02-14 11:35:00,158.59,158.59,158.44,158.44,4494.0,147.782,147.782,147.6422,147.6422,4494.0
2020-02-14 11:40:00,158.39,158.44,158.32,158.36,3380.0,147.5956,147.6422,147.5304,147.5676,3380.0
2020-02-14 11:45:00,158.36,158.54,158.36,158.54,1700.0,147.5676,147.7354,147.5676,147.7354,1700.0
2020-02-14 11:50:00,158.46,158.49,158.42,158.47,2562.0,147.6608,147.6888,147.6235,147.6701,2562.0
2020-02-14 11:55:00,158.47,158.5,158.44,158.48,2368.0,147.6701,147.6981,147.6422,147.6794,2368.0
2020-02-14 12:00:00,158.47,158.54,158.41,158.47,3408.0,147.6701,147.7354,147.6142,147.6701,3408.0
2020-02-14 12:05:00,158.49,158.49,158.42,158.47,2113.0,147.6888,147.6888,147.6235,147.6701,2113.0
2020-02-14 12:10:00,158.5,158.51,158.25,158.26,7199.0,147.6981,147.7074,147.4651,147.4744,7199.0
2020-02-14 12:15:00,158.27,158.27,158.09,158.13,3237.0,147.4838,147.4838,147.316,147.3533,3237.0
2020-02-14 12:20:00,158.12,158.15,157.97,157.98,5485.0,147.344,147.3719,147.2042,147.2135,5485.0
2020-02-14 12:25:00,158.0,158.15,158.0,158.03,2313.0,147.2322,147.3719,147.2322,147.2601,2313.0
2020-02-14 12:30:00,158.02,158.18,158.02,158.13,3037.0,147.2508,147.3999,147.2508,147.3533,3037.0
2020-02-14 12:35:00,158.15,158.34,158.15,158.33,2751.0,147.3719,147.549,147.3719,147.5397,2751.0
2020-02-14 12:40:00,158.32,158.39,158.28,158.39,3619.0,147.5304,147.5956,147.4931,147.5956,3619.0
2020-02-14 12:45:00,158.39,158.4,158.3,158.33,2400.0,147.5956,147.6049,147.5117,147.5397,2400.0
2020-02-14 12:50:00,158.32,158.37,158.26,158.26,6624.0,147.5304,147.5769,147.4744,147.4744,6624.0
2020-02-14 12:55:00,158.31,158.46,158.31,158.46,2427.0,147.521,147.6608,147.521,147.6608,2427.0
2020-02-14 13:00:00,158.39,158.45,158.24,158.25,17942.0,147.5956,147.6515,147.4558,147.4651,17942.0
2020-02-14 13:05:00,158.28,158.4,158.26,158.3,2347.0,147.4931,147.6049,147.4744,147.5117,2347.0
2020-02-14 13:10:00,158.18,158.2,158.06,158.06,4581.0,147.3999,147.4185,147.2881,147.2881,4581.0
2020-02-14 13:15:00,158.03,158.03,157.84,157.84,2400.0,147.2601,147.2601,147.0831,147.0831,2400.0
2020-02-14 13:20:00,157.85,158.03,157.76,158.02,4541.0,147.0924,147.2601,147.0085,147.2508,4541.0
2020-02-14 13:25:00,158.06,158.11,157.92,157.92,1886.0,147.2881,147.3347,147.1576,147.1576,1886.0
2020-02-14 13:30:00,157.91,158.11,157.91,158.11,2803.0,147.1483,147.3347,147.1483,147.3347,2803.0
2020-02-14 13:35:00,158.12,158.16,158.05,158.13,4249.0,147.344,147.3813,147.2788,147.3533,4249.0
2020-02-14 13:40:00,158.17,158.2,158.04,158.07,13652.0,147.3906,147.4185,147.2694,147.2974,13652.0
2020-02-14 13:45:00,158.09,158.1,157.93,157.93,2294.0,147.316,147.3253,147.1669,147.1669,2294.0
2020-02-14 13:50:00,157.99,158.02,157.9,157.97,3246.0,147.2228,147.2508,147.139,147.2042,3246.0
2020-02-14 13:55:00,157.96,157.96,157.86,157.95,2843.0,147.1949,147.1949,147.1017,147.1856,2843.0
2020-02-14 14:00:00,157.93,157.99,157.84,157.94,4451.0,147.1669,147.2228,147.0831,147.1762,4451.0
2020-02-14 14:05:00,157.96,158.05,157.96,158.04,2663.0,147.1949,147.2788,147.1949,147.2694,2663.0
2020-02-14 14:10:00,158.04,158.13,158.03,158.08,1900.0,147.2694,147.3533,147.2601,147.3067,1900.0
2020-02-14 14:15:00,158.06,158.06,157.75,157.75,2581.0,147.2881,147.2881,146.9992,146.9992,2581.0
2020-02-14 14:20:00,157.76,157.87,157.63,157.87,12184.0,147.0085,147.111,146.8874,147.111,12184.0
2020-02-14 14:25:00,157.87,157.97,157.87,157.95,3600.0,147.111,147.2042,147.111,147.1856,3600.0
2020-02-14 14:30:00,157.92,158.09,157.88,158.02,8229.0,147.1576,147.316,147.1203,147.2508,8229.0
2020-02-14 14:35:00,158.07,158.08,158.01,158.06,2181.0,147.2974,147.3067,147.2415,147.2881,2181.0
2020-02-14 14:40:00,158.06,158.14,157.97,157.97,3288.0,147.2881,147.3626,147.2042,147.2042,3288.0
2020-02-14 14:45:00,157.97,158.17,157.91,158.04,15118.0,147.2042,147.3906,147.1483,147.2694,15118.0
2020-02-14 14:50:00,158.0,158.07,157.97,158.0,2500.0,147.2322,147.2974,147.2042,147.2322,2500.0
2020-02-14 14:55:00,157.98,158.1,157.98,158.02,4371.0,147.2135,147.3253,147.2135,147.2508,4371.0
2020-02-14 15:00:00,158.03,158.06,157.91,157.97,3888.0,147.2601,147.2881,147.1483,147.2042,3888.0
2020-02-14 15:05:00,157.95,158.01,157.94,157.94,2211.0,147.1856,147.2415,147.1762,147.1762,2211.0
2020-02-14 15:10:00,157.94,157.96,157.76,157.78,5702.0,147.1762,147.1949,147.0085,147.0272,5702.0
2020-02-14 15:15:00,157.81,157.82,157.54,157.55,10805.0,147.0551,147.0644,146.8035,146.8128,10805.0
2020-02-14 15:20:00,157.54,157.72,157.46,157.7,7842.0,146.8035,146.9712,146.729,146.9526,7842.0
2020-02-14 15:25:00,157.73,157.91,157.72,157.84,6078.0,146.9806,147.1483,146.9712,147.0831,6078.0
2020-02-14 15:30:00,157.82,157.83,157.7,157.71,8080.0,147.0644,147.0737,146.9526,146.9619,8080.0
2020-02-14 15:35:00,157.71,157.77,157.65,157.72,10129.0,146.9619,147.0178,146.906,146.9712,10129.0
2020-02-14 15:40:00,157.74,157.77,157.69,157.76,12255.0,146.9899,147.0178,146.9433,147.0085,12255.0
2020-02-14 15:45:00,157.76,157.82,157.7,157.78,13912.0,147.0085,147.0644,146.9526,147.0272,13912.0
2020-02-14 15:50:00,157.9,157.97,157.77,157.77,33180.0,147.139,147.2042,147.0178,147.0178,33180.0
2020-02-14 15:55:00,157.77,158.11,157.71,158.03,117923.0,147.0178,147.3347,146.9619,147.2601,117923.0
2020-02-18 09:30:00,158.18,158.51,157.75,158.46,27224.0,147.3999,147.7074,146.9992,147.6608,27224.0
2020-02-18 09:35:00,158.46,159.15,158.46,159.01,10419.0,147.6608,148.3038,147.6608,148.1733,10419.0
2020-02-18 09:40:00,158.96,159.7,158.96,159.61,7651.0,148.1267,148.8163,148.1267,148.7324,7651.0
2020-02-18 09:45:00,159.64,160.13,159.63,160.0,11247.0,148.7604,149.217,148.7511,149.0959,11247.0
2020-02-18 09:50:00,159.93,159.98,159.81,159.96,6054.0,149.0306,149.0772,148.9188,149.0586,6054.0
2020-02-18 09:55:00,159.99,160.05,159.9,160.04,15386.0,149.0865,149.1425,149.0027,149.1331,15386.0
2020-02-18 10:00:00,160.05,160.48,160.05,160.26,12040.0,149.1425,149.5431,149.1425,149.3381,12040.0
2020-02-18 10:05:00,160.3,160.48,160.2,160.38,5404.0,149.3754,149.5431,149.2822,149.45,5404.0
2020-02-18 10:10:00,160.37,160.85,160.32,160.74,9433.0,149.4406,149.8879,149.3941,149.7854,9433.0
2020-02-18 10:15:00,160.64,160.73,160.44,160.67,4927.0,149.6922,149.7761,149.5059,149.7202,4927.0
2020-02-18 10:20:00,160.69,160.7,160.33,160.43,12765.0,149.7388,149.7482,149.4034,149.4966,12765.0
2020-02-18 10:25:00,160.43,160.67,160.37,160.37,5990.0,149.4966,149.7202,149.4406,149.4406,5990.0
2020-02-18 10:30:00,160.35,160.55,160.35,160.55,8347.0,149.422,149.6084,149.422,149.6084,8347.0
2020-02-18 10:35:00,160.52,160.69,160.43,160.61,36254.0,149.5804,149.7388,149.4966,149.6643,36254.0
2020-02-18 10:40:00,160.58,160.76,160.58,160.58,4060.0,149.6363,149.8041,149.6363,149.6363,4060.0
2020-02-18 10:45:00,160.61,160.75,160.6,160.69,2251.0,149.6643,149.7947,149.655,149.7388,2251.0
2020-02-18 10:50:00,160.71,160.72,160.61,160.64,7515.0,149.7575,149.7668,149.6643,149.6922,7515.0
2020-02-18 10:55:00,160.66,160.99,160.63,160.99,6200.0,149.7109,150.0184,149.6829,150.0184,6200.0
2020-02-18 11:00:00,160.94,161.0,160.85,160.92,5643.0,149.9718,150.0277,149.8879,149.9532,5643.0
2020-02-18 11:05:00,160.87,160.87,160.47,160.55,4188.0,149.9066,149.9066,149.5338,149.6084,4188.0
2020-02-18 11:10:00,160.59,160.59,160.53,160.56,2840.0,149.6456,149.6456,149.5897,149.6177,2840.0
2020-02-18 11:15:00,160.56,160.65,160.39,160.47,10548.0,149.6177,149.7016,149.4593,149.5338,10548.0
2020-02-18 11:20:00,160.48,160.67,160.47,160.5,2801.0,149.5431,149.7202,149.5338,149.5618,2801.0
2020-02-18 11:25:00,160.46,160.55,160.39,160.53,6459.0,149.5245,149.6084,149.4593,149.5897,6459.0
2020-02-18 11:30:00,160.53,160.68,160.53,160.61,8719.0,149.5897,149.7295,149.5897,149.6643,8719.0
2020-02-18 11:35:00,160.67,160.85,160.67,160.77,3786.0,149.7202,149.8879,149.7202,149.8134,3786.0
2020-02-18 11:40:00,160.82,160.9,160.76,160.83,7040.0,149.86,149.9345,149.8041,149.8693,7040.0
2020-02-18 11:45:00,160.84,160.87,160.5,160.5,10197.0,149.8786,149.9066,149.5618,149.5618,10197.0
2020-02-18 11:50:00,160.53,160.79,160.51,160.78,7750.0,149.5897,149.832,149.5711,149.8227,7750.0
2020-02-18 11:55:00,160.71,160.76,160.59,160.73,13863.0,149.7575,149.8041,149.6456,149.7761,13863.0
2020-02-18 12:00:00,160.73,160.83,160.72,160.78,3233.0,149.7761,149.8693,149.7668,149.8227,3233.0
2020-02-18 12:05:00,160.81,160.81,160.69,160.72,6996.0,149.8507,149.8507,149.7388,149.7668,6996.0
2020-02-18 12:10:00,160.78,160.87,160.74,160.75,3861.0,149.8227,149.9066,149.7854,149.7947,3861.0
2020-02-18 12:15:00,160.71,160.74,160.58,160.69,2102.0,149.7575,149.7854,149.6363,149.7388,2102.0
2020-02-18 12:20:00,160.62,160.62,160.42,160.44,1805.0,149.6736,149.6736,149.4872,149.5059,1805.0
2020-02-18 12:25:00,160.42,160.55,160.39,160.55,1986.0,149.4872,149.6084,149.4593,149.6084,1986.0
2020-02-18 12:30:00,160.55,160.66,160.53,160.63,3349.0,149.6084,149.7109,149.5897,149.6829,3349.0
2020-02-18 12:35:00,160.64,160.71,160.62,160.67,4076.0,149.6922,149.7575,149.6736,149.7202,4076.0
2020-02-18 12:40:00,160.69,160.76,160.67,160.75,2949.0,149.7388,149.8041,149.7202,149.7947,2949.0
2020-02-18 12:45:00,160.77,160.77,160.57,160.65,3986.0,149.8134,149.8134,149.627,149.7016,3986.0
2020-02-18 12:50:00,160.74,160.76,160.7,160.71,2868.0,149.7854,149.8041,149.7482,149.7575,2868.0
2020-02-18 12:55:00,160.67,160.86,160.67,160.85,4852.0,149.7202,149.8972,149.7202,149.8879,4852.0
2020-02-18 13:00:00,160.85,160.95,160.85,160.87,8504.0,149.8879,149.9811,149.8879,149.9066,8504.0
2020-02-18 13:05:00,160.87,160.87,160.74,160.83,4138.0,149.9066,149.9066,149.7854,149.8693,4138.0
2020-02-18 13:10:00,160.89,160.91,160.79,160.79,2788.0,149.9252,149.9438,149.832,149.832,2788.0
2020-02-18 13:15:00,160.79,160.82,160.58,160.59,2499.0,149.832,149.86,149.6363,149.6456,2499.0
2020-02-18 13:20:00,160.6,160.88,160.6,160.88,2610.0,149.655,149.9159,149.655,149.9159,2610.0
2020-02-18 13:25:00,160.86,160.87,160.58,160.58,4906.0,149.8972,149.9066,149.6363,149.6363,4906.0
2020-02-18 13:30:00,160.65,160.92,160.65,160.9,11681.0,149.7016,149.9532,149.7016,149.9345,11681.0
2020-02-18 13:35:00,160.94,161.08,160.9,161.0,9561.0,149.9718,150.1023,149.9345,150.0277,9561.0
2020-02-18 13:40:00,161.0,161.07,160.94,161.0,7248.0,150.0277,150.0929,149.9718,150.0277,7248.0
2020-02-18 13:45:00,161.1,161.23,161.07,161.21,31813.0,150.1209,150.242,150.0929,150.2234,31813.0
2020-02-18 13:50:00,161.19,161.19,160.97,160.97,7187.0,150.2048,150.2048,149.9998,149.9998,7187.0
2020-02-18 13:55:00,160.98,161.03,160.88,161.03,5311.0,150.0091,150.0557,149.9159,150.0557,5311.0
2020-02-18 14:00:00,161.1,161.13,161.02,161.13,6314.0,150.1209,150.1488,150.0463,150.1488,6314.0
2020-02-18 14:05:00,161.13,161.15,161.06,161.12,3987.0,150.1488,150.1675,150.0836,150.1395,3987.0
2020-02-18 14:10:00,161.11,161.13,161.04,161.1,10301.0,150.1302,150.1488,150.065,150.1209,10301.0
2020-02-18 14:15:00,161.1,161.41,161.08,161.3,7152.0,150.1209,150.4098,150.1023,150.3073,7152.0
2020-02-18 14:20:00,161.32,161.43,161.2,161.43,3783.0,150.3259,150.4284,150.2141,150.4284,3783.0
2020-02-18 14:25:00,161.49,161.59,161.44,161.58,2860.0,150.4843,150.5775,150.4377,150.5682,2860.0
2020-02-18 14:30:00,161.58,161.68,161.53,161.66,13735.0,150.5682,150.6614,150.5216,150.6427,13735.0
2020-02-18 14:35:00,161.58,161.69,161.51,161.61,5987.0,150.5682,150.6707,150.503,150.5961,5987.0
2020-02-18 14:40:00,161.62,161.87,161.59,161.86,34684.0,150.6055,150.8384,150.5775,150.8291,34684.0
2020-02-18 14:45:00,161.84,161.95,161.74,161.76,15023.0,150.8105,150.913,150.7173,150.7359,15023.0
2020-02-18 14:50:00,161.76,161.9,161.75,161.88,7193.0,150.7359,150.8664,150.7266,150.8477,7193.0
2020-02-18 14:55:00,161.88,161.92,161.85,161.86,7602.0,150.8477,150.885,150.8198,150.8291,7602.0
2020-02-18 15:00:00,161.86,161.87,161.65,161.66,9940.0,150.8291,150.8384,150.6334,150.6427,9940.0
2020-02-18 15:05:00,161.71,161.93,161.71,161.9,4834.0,150.6893,150.8943,150.6893,150.8664,4834.0
2020-02-18 15:10:00,161.9,162.17,161.88,162.12,11548.0,150.8664,151.118,150.8477,151.0714,11548.0
2020-02-18 15:15:00,162.13,162.14,162.0,162.02,44125.0,151.0807,151.09,150.9596,150.9782,44125.0
2020-02-18 15:20:00,162.0,162.16,161.89,162.16,12647.0,150.9596,151.1087,150.8571,151.1087,12647.0
2020-02-18 15:25:00,162.16,162.33,162.07,162.31,14733.0,151.1087,151.2671,151.0248,151.2484,14733.0
2020-02-18 15:30:00,162.33,162.35,162.15,162.23,64720.0,151.2671,151.2857,151.0993,151.1739,64720.0
2020-02-18 15:35:00,162.26,162.26,161.96,161.99,24581.0,151.2018,151.2018,150.9223,150.9502,24581.0
2020-02-18 15:40:00,161.96,162.02,161.73,161.87,21856.0,150.9223,150.9782,150.708,150.8384,21856.0
2020-02-18 15:45:00,161.87,161.87,161.52,161.65,48578.0,150.8384,150.8384,150.5123,150.6334,48578.0
2020-02-18 15:50:00,161.65,161.83,161.63,161.77,51585.0,150.6334,150.8011,150.6148,150.7452,51585.0
2020-02-18 15:55:00,161.76,161.77,161.38,161.72,87610.0,150.7359,150.7452,150.3818,150.6986,87610.0
2020-02-19 09:30:00,162.02,162.19,161.67,161.73,14257.0,150.9782,151.1366,150.652,150.708,14257.0
2020-02-19 09:35:00,161.7,161.98,161.57,161.98,6794.0,150.68,150.9409,150.5589,150.9409,6794.0
2020-02-19 09:40:00,161.94,162.31,161.93,162.29,6184.0,150.9036,151.2484,150.8943,151.2298,6184.0
2020-02-19 09:45:00,162.15,162.33,162.07,162.33,4827.0,151.0993,151.2671,151.0248,151.2671,4827.0
2020-02-19 09:50:00,162.33,162.83,162.3,162.78,6905.0,151.2671,151.733,151.2391,151.6864,6905.0
2020-02-19 09:55:00,162.72,162.89,162.65,162.69,10330.0,151.6305,151.7889,151.5653,151.6025,10330.0
2020-02-19 10:00:00,162.6,162.6,162.39,162.56,12740.0,151.5187,151.5187,151.323,151.4814,12740.0
2020-02-19 10:05:00,162.53,162.82,162.53,162.81,13148.0,151.4534,151.7237,151.4534,151.7144,13148.0
2020-02-19 10:10:00,162.85,162.98,162.68,162.96,12076.0,151.7516,151.8728,151.5932,151.8541,12076.0
2020-02-19 10:15:00,162.96,163.08,162.89,163.08,10575.0,151.8541,151.966,151.7889,151.966,10575.0
2020-02-19 10:20:00,163.09,163.42,162.98,163.41,20308.0,151.9753,152.2828,151.8728,152.2735,20308.0
2020-02-19 10:25:00,163.45,163.51,163.2,163.37,17406.0,152.3107,152.3666,152.0778,152.2362,17406.0
2020-02-19 10:30:00,163.43,163.46,163.36,163.4,10362.0,152.2921,152.3201,152.2269,152.2641,10362.0
2020-02-19 10:35:00,163.4,163.43,163.21,163.25,6816.0,152.2641,152.2921,152.0871,152.1244,6816.0
2020-02-19 10:40:00,163.21,163.36,163.17,163.36,7185.0,152.0871,152.2269,152.0498,152.2269,7185.0
2020-02-19 10:45:00,163.37,163.39,163.25,163.33,5328.0,152.2362,152.2548,152.1244,152.1989,5328.0
2020-02-19 10:50:00,163.34,163.43,163.33,163.41,7069.0,152.2082,152.2921,152.1989,152.2735,7069.0
2020-02-19 10:55:00,163.4,163.45,163.26,163.35,16850.0,152.2641,152.3107,152.1337,152.2176,16850.0
2020-02-19 11:00:00,163.33,163.66,163.3,163.59,22244.0,152.1989,152.5064,152.171,152.4412,22244.0
2020-02-19 11:05:00,163.59,163.63,163.5,163.54,6300.0,152.4412,152.4785,152.3573,152.3946,6300.0
2020-02-19 11:10:00,163.5,163.81,163.47,163.81,3287.0,152.3573,152.6462,152.3294,152.6462,3287.0
2020-02-19 11:15:00,163.79,164.13,163.79,164.02,10383.0,152.6276,152.9444,152.6276,152.8419,10383.0
2020-02-19 11:20:00,164.05,164.15,163.86,164.13,13208.0,152.8698,152.963,152.6928,152.9444,13208.0
2020-02-19 11:25:00,164.16,164.16,164.06,164.09,7499.0,152.9724,152.9724,152.8792,152.9071,7499.0
2020-02-19 11:30:00,164.07,164.1,163.79,163.81,21341.0,152.8885,152.9164,152.6276,152.6462,21341.0
2020-02-19 11:35:00,163.86,164.16,163.84,164.06,27001.0,152.6928,152.9724,152.6742,152.8792,27001.0
2020-02-19 11:40:00,164.06,164.06,163.78,163.92,18561.0,152.8792,152.8792,152.6182,152.7487,18561.0
2020-02-19 11:45:00,163.92,163.98,163.71,163.98,18390.0,152.7487,152.8046,152.553,152.8046,18390.0
2020-02-19 11:50:00,164.0,164.18,164.0,164.16,14197.0,152.8233,152.991,152.8233,152.9724,14197.0
2020-02-19 11:55:00,164.17,164.32,164.14,164.26,28135.0,152.9817,153.1214,152.9537,153.0655,28135.0
2020-02-19 12:00:00,164.26,164.32,164.06,164.06,11563.0,153.0655,153.1214,152.8792,152.8792,11563.0
2020-02-19 12:05:00,164.13,164.22,164.07,164.15,26215.0,152.9444,153.0283,152.8885,152.963,26215.0
2020-02-19 12:10:00,164.15,164.34,164.13,164.25,9577.0,152.963,153.1401,152.9444,153.0562,9577.0
2020-02-19 12:15:00,164.3,164.38,164.27,164.34,8151.0,153.1028,153.1774,153.0749,153.1401,8151.0
2020-02-19 12:20:00,164.33,164.33,163.99,164.08,6549.0,153.1308,153.1308,152.8139,152.8978,6549.0
2020-02-19 12:25:00,164.09,164.16,163.74,163.81,7677.0,152.9071,152.9724,152.581,152.6462,7677.0
2020-02-19 12:30:00,163.78,163.85,163.75,163.82,14981.0,152.6182,152.6835,152.5903,152.6555,14981.0
2020-02-19 12:35:00,163.81,163.96,163.81,163.96,4738.0,152.6462,152.786,152.6462,152.786,4738.0
2020-02-19 12:40:00,163.92,164.2,163.89,164.16,8703.0,152.7487,153.0096,152.7208,152.9724,8703.0
2020-02-19 12:45:00,164.19,164.22,163.93,164.05,29143.0,153.0003,153.0283,152.758,152.8698,29143.0
2020-02-19 12:50:00,164.05,164.2,163.98,164.02,7229.0,152.8698,153.0096,152.8046,152.8419,7229.0
2020-02-19 12:55:00,163.99,164.02,163.91,163.93,4382.0,152.8139,152.8419,152.7394,152.758,4382.0
2020-02-19 13:00:00,163.93,164.0,163.88,163.91,11155.0,152.758,152.8233,152.7114,152.7394,11155.0
2020-02-19 13:05:00,163.92,164.03,163.88,163.94,8128.0,152.7487,152.8512,152.7114,152.7673,8128.0
2020-02-19 13:10:00,163.94,164.15,163.91,164.15,8686.0,152.7673,152.963,152.7394,152.963,8686.0
2020-02-19 13:15:00,164.16,164.24,164.13,164.15,4809.0,152.9724,153.0469,152.9444,152.963,4809.0
2020-02-19 13:20:00,164.18,164.25,164.08,164.08,7142.0,152.991,153.0562,152.8978,152.8978,7142.0
2020-02-19 13:25:00,164.11,164.29,164.04,164.28,8414.0,152.9258,153.0935,152.8605,153.0842,8414.0
2020-02-19 13:30:00,164.34,164.36,164.26,164.29,4902.0,153.1401,153.1587,153.0655,153.0935,4902.0
2020-02-19 13:35:00,164.32,164.34,164.19,164.25,3377.0,153.1214,153.1401,153.0003,153.0562,3377.0
2020-02-19 13:40:00,164.26,164.31,164.22,164.31,9748.0,153.0655,153.1121,153.0283,153.1121,9748.0
2020-02-19 13:45:00,164.31,164.32,164.08,164.19,11600.0,153.1121,153.1214,152.8978,153.0003,11600.0
2020-02-19 13:50:00,164.14,164.19,164.06,164.09,5507.0,152.9537,153.0003,152.8792,152.9071,5507.0
2020-02-19 13:55:00,164.07,164.12,164.04,164.09,2764.0,152.8885,152.9351,152.8605,152.9071,2764.0
2020-02-19 14:00:00,164.09,164.1,163.8,163.8,16250.0,152.9071,152.9164,152.6369,152.6369,16250.0
2020-02-19 14:05:00,163.84,163.96,163.83,163.92,6725.0,152.6742,152.786,152.6648,152.7487,6725.0
2020-02-19 14:10:00,163.92,163.92,163.83,163.85,4817.0,152.7487,152.7487,152.6648,152.6835,4817.0
2020-02-19 14:15:00,163.81,163.87,163.78,163.86,2509.0,152.6462,152.7021,152.6182,152.6928,2509.0
2020-02-19 14:20:00,163.84,163.85,163.73,163.73,7518.0,152.6742,152.6835,152.5717,152.5717,7518.0
2020-02-19 14:25:00,163.76,163.83,163.72,163.83,5908.0,152.5996,152.6648,152.5623,152.6648,5908.0
2020-02-19 14:30:00,163.83,163.94,163.8,163.9,7640.0,152.6648,152.7673,152.6369,152.7301,7640.0
2020-02-19 14:35:00,163.86,163.87,163.61,163.7,9583.0,152.6928,152.7021,152.4598,152.5437,9583.0
2020-02-19 14:40:00,163.72,163.72,163.53,163.6,7804.0,152.5623,152.5623,152.3853,152.4505,7804.0
2020-02-19 14:45:00,163.59,163.72,163.54,163.7,11679.0,152.4412,152.5623,152.3946,152.5437,11679.0
2020-02-19 14:50:00,163.71,163.72,163.5,163.5,7434.0,152.553,152.5623,152.3573,152.3573,7434.0
2020-02-19 14:55:00,163.5,163.54,163.38,163.54,12528.0,152.3573,152.3946,152.2455,152.3946,12528.0
2020-02-19 15:00:00,163.52,163.68,163.46,163.56,17115.0,152.376,152.5251,152.3201,152.4132,17115.0
2020-02-19 15:05:00,163.52,163.8,163.52,163.74,18030.0,152.376,152.6369,152.376,152.581,18030.0
2020-02-19 15:10:00,163.75,163.76,163.6,163.71,9107.0,152.5903,152.5996,152.4505,152.553,9107.0
2020-02-19 15:15:00,163.7,163.83,163.69,163.83,9947.0,152.5437,152.6648,152.5344,152.6648,9947.0
2020-02-19 15:20:00,163.79,163.83,163.75,163.76,11095.0,152.6276,152.6648,152.5903,152.5996,11095.0
2020-02-19 15:25:00,163.76,163.84,163.72,163.8,9639.0,152.5996,152.6742,152.5623,152.6369,9639.0
2020-02-19 15:30:00,163.8,163.91,163.78,163.8,9836.0,152.6369,152.7394,152.6182,152.6369,9836.0
2020-02-19 15:35:00,163.79,163.91,163.78,163.87,15097.0,152.6276,152.7394,152.6182,152.7021,15097.0
2020-02-19 15:40:00,163.86,163.89,163.76,163.83,13463.0,152.6928,152.7208,152.5996,152.6648,13463.0
2020-02-19 15:45:00,163.82,163.88,163.77,163.81,28903.0,152.6555,152.7114,152.6089,152.6462,28903.0
2020-02-19 15:50:00,163.81,163.81,163.52,163.8,45896.0,152.6462,152.6462,152.376,152.6369,45896.0
2020-02-19 15:55:00,163.81,163.88,163.69,163.8,57762.0,152.6462,152.7114,152.5344,152.6369,57762.0
2020-02-20 09:30:00,163.79,164.3,163.79,163.95,12183.0,152.6276,153.1028,152.6276,152.7767,12183.0
2020-02-20 09:35:00,164.05,164.05,163.55,163.85,2940.0,152.8698,152.8698,152.4039,152.6835,2940.0
2020-02-20 09:40:00,163.93,163.93,163.8,163.88,1242.0,152.758,152.758,152.6369,152.7114,1242.0
2020-02-20 09:45:00,163.84,164.27,163.82,164.27,5040.0,152.6742,153.0749,152.6555,153.0749,5040.0
2020-02-20 09:50:00,164.25,164.54,164.25,164.43,5640.0,153.0562,153.3265,153.0562,153.2239,5640.0
2020-02-20 09:55:00,164.43,164.51,164.2,164.51,5965.0,153.2239,153.2985,153.0096,153.2985,5965.0
2020-02-20 10:00:00,164.64,164.76,164.57,164.66,8577.0,153.4196,153.5315,153.3544,153.4383,8577.0
2020-02-20 10:05:00,164.79,164.94,164.79,164.84,16722.0,153.5594,153.6992,153.5594,153.606,16722.0
2020-02-20 10:10:00,164.88,164.94,164.63,164.71,3186.0,153.6433,153.6992,153.4103,153.4849,3186.0
2020-02-20 10:15:00,164.65,164.73,164.54,164.62,2376.0,153.429,153.5035,153.3265,153.401,2376.0
2020-02-20 10:20:00,164.56,164.62,164.49,164.61,2992.0,153.3451,153.401,153.2799,153.3917,2992.0
2020-02-20 10:25:00,164.69,164.7,164.57,164.65,2300.0,153.4662,153.4755,153.3544,153.429,2300.0
2020-02-20 10:30:00,164.74,164.75,164.61,164.74,2627.0,153.5128,153.5221,153.3917,153.5128,2627.0
2020-02-20 10:35:00,164.68,164.68,164.48,164.53,5670.0,153.4569,153.4569,153.2705,153.3171,5670.0
2020-02-20 10:40:00,164.5,164.62,164.42,164.51,4122.0,153.2892,153.401,153.2146,153.2985,4122.0
2020-02-20 10:45:00,164.4,164.4,164.16,164.32,3198.0,153.196,153.196,152.9724,153.1214,3198.0
2020-02-20 10:50:00,164.31,164.44,164.28,164.4,3073.0,153.1121,153.2333,153.0842,153.196,3073.0
2020-02-20 10:55:00,164.39,164.47,164.33,164.47,11122.0,153.1867,153.2612,153.1308,153.2612,11122.0
2020-02-20 11:00:00,164.47,164.48,164.2,164.39,8277.0,153.2612,153.2705,153.0096,153.1867,8277.0
2020-02-20 11:05:00,164.37,164.37,164.22,164.22,2157.0,153.168,153.168,153.0283,153.0283,2157.0
2020-02-20 11:10:00,164.2,164.29,164.16,164.18,5907.0,153.0096,153.0935,152.9724,152.991,5907.0
2020-02-20 11:15:00,164.15,164.2,163.96,164.12,5036.0,152.963,153.0096,152.786,152.9351,5036.0
2020-02-20 11:20:00,164.09,164.22,164.01,164.15,7193.0,152.9071,153.0283,152.8326,152.963,7193.0
2020-02-20 11:25:00,164.11,164.15,163.71,163.72,8740.0,152.9258,152.963,152.553,152.5623,8740.0
2020-02-20 11:30:00,163.74,163.9,163.16,163.32,20053.0,152.581,152.7301,152.0405,152.1896,20053.0
2020-02-20 11:35:00,163.37,164.04,163.35,163.97,15960.0,152.2362,152.8605,152.2176,152.7953,15960.0
2020-02-20 11:40:00,163.98,164.42,163.94,164.28,16351.0,152.8046,153.2146,152.7673,153.0842,16351.0
2020-02-20 11:45:00,164.24,164.51,164.2,164.47,10316.0,153.0469,153.2985,153.0096,153.2612,10316.0
2020-02-20 11:50:00,164.4,164.93,164.38,164.88,16982.0,153.196,153.6899,153.1774,153.6433,16982.0
2020-02-20 11:55:00,164.91,164.98,164.74,164.8,9784.0,153.6712,153.7365,153.5128,153.5687,9784.0
2020-02-20 12:00:00,164.78,164.79,164.6,164.73,8993.0,153.5501,153.5594,153.3824,153.5035,8993.0
2020-02-20 12:05:00,164.76,164.87,164.68,164.72,10091.0,153.5315,153.634,153.4569,153.4942,10091.0
2020-02-20 12:10:00,164.72,164.93,164.7,164.78,15426.0,153.4942,153.6899,153.4755,153.5501,15426.0
2020-02-20 12:15:00,164.75,164.77,164.58,164.75,9142.0,153.5221,153.5408,153.3637,153.5221,9142.0
2020-02-20 12:20:00,164.69,164.77,164.62,164.74,2984.0,153.4662,153.5408,153.401,153.5128,2984.0
2020-02-20 12:25:00,164.78,164.95,164.78,164.91,5958.0,153.5501,153.7085,153.5501,153.6712,5958.0
2020-02-20 12:30:00,164.9,165.11,164.8,165.05,9387.0,153.6619,153.8576,153.5687,153.8017,9387.0
2020-02-20 12:35:00,165.05,165.1,164.92,165.05,4807.0,153.8017,153.8483,153.6806,153.8017,4807.0
2020-02-20 12:40:00,165.03,165.17,164.96,165.17,5673.0,153.7831,153.9135,153.7178,153.9135,5673.0
2020-02-20 12:45:00,165.16,165.17,164.97,165.0,4744.0,153.9042,153.9135,153.7271,153.7551,4744.0
2020-02-20 12:50:00,165.02,165.08,164.88,165.04,3850.0,153.7737,153.8297,153.6433,153.7924,3850.0
2020-02-20 12:55:00,165.07,165.14,165.04,165.14,3470.0,153.8203,153.8856,153.7924,153.8856,3470.0
2020-02-20 13:00:00,165.12,165.14,164.98,165.03,2946.0,153.8669,153.8856,153.7365,153.7831,2946.0
2020-02-20 13:05:00,165.05,165.22,165.02,165.21,4078.0,153.8017,153.9601,153.7737,153.9508,4078.0
2020-02-20 13:10:00,165.2,165.47,165.2,165.47,4700.0,153.9415,154.1931,153.9415,154.1931,4700.0
2020-02-20 13:15:00,165.5,165.55,165.23,165.23,5922.0,154.221,154.2676,153.9694,153.9694,5922.0
2020-02-20 13:20:00,165.2,165.24,165.14,165.19,3500.0,153.9415,153.9787,153.8856,153.9322,3500.0
2020-02-20 13:25:00,165.13,165.22,165.05,165.08,2927.0,153.8762,153.9601,153.8017,153.8297,2927.0
2020-02-20 13:30:00,165.06,165.14,164.96,165.13,3490.0,153.811,153.8856,153.7178,153.8762,3490.0
2020-02-20 13:35:00,165.11,165.11,164.89,165.06,4952.0,153.8576,153.8576,153.6526,153.811,4952.0
2020-02-20 13:40:00,165.06,165.07,164.94,165.01,3149.0,153.811,153.8203,153.6992,153.7644,3149.0
2020-02-20 13:45:00,165.01,165.06,164.96,165.03,5566.0,153.7644,153.811,153.7178,153.7831,5566.0
2020-02-20 13:50:00,165.03,165.1,164.96,165.04,5552.0,153.7831,153.8483,153.7178,153.7924,5552.0
2020-02-20 13:55:00,164.99,165.11,164.94,165.05,5069.0,153.7458,153.8576,153.6992,153.8017,5069.0
2020-02-20 14:00:00,165.08,165.26,165.08,165.22,5229.0,153.8297,153.9974,153.8297,153.9601,5229.0
2020-02-20 14:05:00,165.22,165.45,165.22,165.34,4557.0,153.9601,154.1744,153.9601,154.0719,4557.0
2020-02-20 14:10:00,165.37,165.56,165.36,165.56,11099.0,154.0999,154.2769,154.0906,154.2769,11099.0
2020-02-20 14:15:00,165.6,165.66,165.44,165.44,7102.0,154.3142,154.3701,154.1651,154.1651,7102.0
2020-02-20 14:20:00,165.44,165.47,165.34,165.41,12642.0,154.1651,154.1931,154.0719,154.1372,12642.0
2020-02-20 14:25:00,165.41,165.44,165.25,165.41,7569.0,154.1372,154.1651,153.9881,154.1372,7569.0
2020-02-20 14:30:00,165.42,165.79,165.41,165.79,3819.0,154.1465,154.4913,154.1372,154.4913,3819.0
2020-02-20 14:35:00,165.7,165.75,165.57,165.75,9684.0,154.4074,154.454,154.2863,154.454,9684.0
2020-02-20 14:40:00,165.75,165.86,165.7,165.75,7137.0,154.454,154.5565,154.4074,154.454,7137.0
2020-02-20 14:45:00,165.77,165.84,165.69,165.73,5739.0,154.4726,154.5379,154.3981,154.4354,5739.0
2020-02-20 14:50:00,165.72,165.76,165.5,165.6,4649.0,154.426,154.4633,154.221,154.3142,4649.0
2020-02-20 14:55:00,165.61,165.68,165.57,165.58,5426.0,154.3235,154.3888,154.2863,154.2956,5426.0
2020-02-20 15:00:00,165.59,165.64,165.52,165.61,7435.0,154.3049,154.3515,154.2397,154.3235,7435.0
2020-02-20 15:05:00,165.63,165.7,165.6,165.64,9516.0,154.3422,154.4074,154.3142,154.3515,9516.0
2020-02-20 15:10:00,165.64,165.67,165.36,165.4,19663.0,154.3515,154.3794,154.0906,154.1278,19663.0
2020-02-20 15:15:00,165.4,165.44,165.32,165.41,11255.0,154.1278,154.1651,154.0533,154.1372,11255.0
2020-02-20 15:20:00,165.38,165.6,165.38,165.6,7693.0,154.1092,154.3142,154.1092,154.3142,7693.0
2020-02-20 15:25:00,165.59,165.67,165.53,165.56,6502.0,154.3049,154.3794,154.249,154.2769,6502.0
2020-02-20 15:30:00,165.56,165.8,165.55,165.8,14675.0,154.2769,154.5006,154.2676,154.5006,14675.0
2020-02-20 15:35:00,165.81,165.96,165.71,165.81,19641.0,154.5099,154.6497,154.4167,154.5099,19641.0
2020-02-20 15:40:00,165.83,165.89,165.7,165.79,17212.0,154.5285,154.5844,154.4074,154.4913,17212.0
2020-02-20 15:45:00,165.76,165.77,165.58,165.73,19706.0,154.4633,154.4726,154.2956,154.4354,19706.0
2020-02-20 15:50:00,165.73,165.94,165.64,165.88,30996.0,154.4354,154.631,154.3515,154.5751,30996.0
2020-02-20 15:55:00,165.88,166.03,165.73,165.73,65570.0,154.5751,154.7149,154.4354,154.4354,65570.0
2020-02-21 09:30:00,165.89,166.45,165.76,166.07,63630.0,154.5844,155.1063,154.4633,154.7522,63630.0
2020-02-21 09:35:00,165.84,166.1,165.43,165.43,10619.0,154.5379,154.7801,154.1558,154.1558,10619.0
2020-02-21 09:40:00,165.41,165.63,165.38,165.47,12243.0,154.1372,154.3422,154.1092,154.1931,12243.0
2020-02-21 09:45:00,165.42,165.43,165.03,165.03,10447.0,154.1465,154.1558,153.7831,153.7831,10447.0
2020-02-21 09:50:00,165.09,165.5,165.06,165.46,10850.0,153.839,154.221,153.811,154.1838,10850.0
2020-02-21 09:55:00,165.41,165.85,165.36,165.76,13950.0,154.1372,154.5472,154.0906,154.4633,13950.0
2020-02-21 10:00:00,165.71,165.75,165.38,165.38,11647.0,154.4167,154.454,154.1092,154.1092,11647.0
2020-02-21 10:05:00,165.31,165.66,165.31,165.58,5510.0,154.044,154.3701,154.044,154.2956,5510.0
2020-02-21 10:10:00,165.59,165.73,165.42,165.64,8837.0,154.3049,154.4354,154.1465,154.3515,8837.0
2020-02-21 10:15:00,165.6,166.15,165.59,166.15,5191.0,154.3142,154.8267,154.3049,154.8267,5191.0
2020-02-21 10:20:00,166.08,166.6,166.01,166.6,22444.0,154.7615,155.2461,154.6963,155.2461,22444.0
2020-02-21 10:25:00,166.54,166.81,166.31,166.31,31277.0,155.1902,155.4418,154.9758,154.9758,31277.0
2020-02-21 10:30:00,166.34,166.34,165.94,165.94,4297.0,155.0038,155.0038,154.631,154.631,4297.0
2020-02-21 10:35:00,165.92,166.05,165.87,165.92,4202.0,154.6124,154.7335,154.5658,154.6124,4202.0
2020-02-21 10:40:00,165.92,165.92,165.58,165.71,4623.0,154.6124,154.6124,154.2956,154.4167,4623.0
2020-02-21 10:45:00,165.73,165.87,165.59,165.83,2821.0,154.4354,154.5658,154.3049,154.5285,2821.0
2020-02-21 10:50:00,165.87,166.13,165.79,166.05,4834.0,154.5658,154.8081,154.4913,154.7335,4834.0
2020-02-21 10:55:00,166.11,166.23,166.02,166.23,9852.0,154.7895,154.9013,154.7056,154.9013,9852.0
2020-02-21 11:00:00,166.23,166.34,166.02,166.03,4961.0,154.9013,155.0038,154.7056,154.7149,4961.0
2020-02-21 11:05:00,166.0,166.45,165.91,166.45,10073.0,154.687,155.1063,154.6031,155.1063,10073.0
2020-02-21 11:10:00,166.43,166.65,166.29,166.54,8776.0,155.0876,155.2927,154.9572,155.1902,8776.0
2020-02-21 11:15:00,166.5,166.53,166.23,166.25,5868.0,155.1529,155.1808,154.9013,154.9199,5868.0
2020-02-21 11:20:00,166.14,166.57,166.09,166.56,4182.0,154.8174,155.2181,154.7708,155.2088,4182.0
2020-02-21 11:25:00,166.56,166.63,166.5,166.54,4135.0,155.2088,155.274,155.1529,155.1902,4135.0
2020-02-21 11:30:00,166.57,166.63,166.5,166.5,25528.0,155.2181,155.274,155.1529,155.1529,25528.0
2020-02-21 11:35:00,166.5,167.01,166.46,166.77,31644.0,155.1529,155.6281,155.1156,155.4045,31644.0
2020-02-21 11:40:00,166.86,166.86,166.68,166.68,3410.0,155.4883,155.4883,155.3206,155.3206,3410.0
2020-02-21 11:45:00,166.68,166.68,166.56,166.58,2737.0,155.3206,155.3206,155.2088,155.2274,2737.0
2020-02-21 11:50:00,166.58,167.04,166.54,166.9,10881.0,155.2274,155.6561,155.1902,155.5256,10881.0
2020-02-21 11:55:00,166.97,166.97,166.66,166.7,6273.0,155.5908,155.5908,155.302,155.3392,6273.0
2020-02-21 12:00:00,166.66,166.66,166.5,166.56,4335.0,155.302,155.302,155.1529,155.2088,4335.0
2020-02-21 12:05:00,166.61,166.65,166.48,166.52,9054.0,155.2554,155.2927,155.1342,155.1715,9054.0
2020-02-21 12:10:00,166.53,166.6,166.47,166.5,7620.0,155.1808,155.2461,155.1249,155.1529,7620.0
2020-02-21 12:15:00,166.5,166.56,166.45,166.52,4838.0,155.1529,155.2088,155.1063,155.1715,4838.0
2020-02-21 12:20:00,166.51,166.55,166.41,166.44,3424.0,155.1622,155.1995,155.069,155.097,3424.0
2020-02-21 12:25:00,166.41,166.61,166.38,166.59,4936.0,155.069,155.2554,155.0411,155.2367,4936.0
2020-02-21 12:30:00,166.59,166.81,166.58,166.69,14566.0,155.2367,155.4418,155.2274,155.3299,14566.0
2020-02-21 12:35:00,166.74,166.76,166.63,166.76,2799.0,155.3765,155.3952,155.274,155.3952,2799.0
2020-02-21 12:40:00,166.82,166.87,166.67,166.86,3064.0,155.4511,155.4977,155.3113,155.4883,3064.0
2020-02-21 12:45:00,166.87,166.87,166.52,166.52,2601.0,155.4977,155.4977,155.1715,155.1715,2601.0
2020-02-21 12:50:00,166.55,166.67,166.55,166.59,12961.0,155.1995,155.3113,155.1995,155.2367,12961.0
2020-02-21 12:55:00,166.58,166.69,166.56,166.64,4311.0,155.2274,155.3299,155.2088,155.2833,4311.0
2020-02-21 13:00:00,166.65,166.83,166.64,166.81,4261.0,155.2927,155.4604,155.2833,155.4418,4261.0
2020-02-21 13:05:00,166.79,166.87,166.79,166.79,3484.0,155.4231,155.4977,155.4231,155.4231,3484.0
2020-02-21 13:10:00,166.77,166.81,166.73,166.76,13394.0,155.4045,155.4418,155.3672,155.3952,13394.0
2020-02-21 13:15:00,166.72,166.9,166.71,166.77,3426.0,155.3579,155.5256,155.3486,155.4045,3426.0
2020-02-21 13:20:00,166.77,166.77,166.55,166.65,4615.0,155.4045,155.4045,155.1995,155.2927,4615.0
2020-02-21 13:25:00,166.66,166.73,166.45,166.5,5421.0,155.302,155.3672,155.1063,155.1529,5421.0
2020-02-21 13:30:00,166.45,166.46,166.29,166.32,6596.0,155.1063,155.1156,154.9572,154.9851,6596.0
2020-02-21 13:35:00,166.34,166.37,166.2,166.28,4869.0,155.0038,155.0317,154.8733,154.9479,4869.0
2020-02-21 13:40:00,166.28,166.42,166.27,166.37,15772.0,154.9479,155.0783,154.9386,155.0317,15772.0
2020-02-21 13:45:00,166.28,166.33,166.21,166.23,3795.0,154.9479,154.9945,154.8826,154.9013,3795.0
2020-02-21 13:50:00,166.24,166.36,166.17,166.19,14169.0,154.9106,155.0224,154.8454,154.864,14169.0
2020-02-21 13:55:00,166.14,166.27,166.08,166.26,3965.0,154.8174,154.9386,154.7615,154.9292,3965.0
2020-02-21 14:00:00,166.2,166.33,166.18,166.29,7539.0,154.8733,154.9945,154.8547,154.9572,7539.0
2020-02-21 14:05:00,166.26,166.36,166.19,166.36,4093.0,154.9292,155.0224,154.864,155.0224,4093.0
2020-02-21 14:10:00,166.36,166.53,166.35,166.42,6190.0,155.0224,155.1808,155.0131,155.0783,6190.0
2020-02-21 14:15:00,166.42,166.46,166.26,166.39,11598.0,155.0783,155.1156,154.9292,155.0504,11598.0
2020-02-21 14:20:00,166.36,166.45,166.26,166.26,3798.0,155.0224,155.1063,154.9292,154.9292,3798.0
2020-02-21 14:25:00,166.31,166.53,166.31,166.53,6300.0,154.9758,155.1808,154.9758,155.1808,6300.0
2020-02-21 14:30:00,166.48,166.67,166.46,166.64,24056.0,155.1342,155.3113,155.1156,155.2833,24056.0
2020-02-21 14:35:00,166.62,166.66,166.46,166.59,12319.0,155.2647,155.302,155.1156,155.2367,12319.0
2020-02-21 14:40:00,166.56,166.91,166.56,166.77,53347.0,155.2088,155.5349,155.2088,155.4045,53347.0
2020-02-21 14:45:00,166.79,166.88,166.74,166.78,7927.0,155.4231,155.507,155.3765,155.4138,7927.0
2020-02-21 14:50:00,166.77,167.04,166.76,166.85,22994.0,155.4045,155.6561,155.3952,155.479,22994.0
2020-02-21 14:55:00,166.86,166.95,166.72,166.72,4145.0,155.4883,155.5722,155.3579,155.3579,4145.0
2020-02-21 15:00:00,166.77,166.79,166.53,166.6,11689.0,155.4045,155.4231,155.1808,155.2461,11689.0
2020-02-21 15:05:00,166.61,166.61,166.5,166.55,12602.0,155.2554,155.2554,155.1529,155.1995,12602.0
2020-02-21 15:10:00,166.57,166.73,166.57,166.71,9358.0,155.2181,155.3672,155.2181,155.3486,9358.0
2020-02-21 15:15:00,166.72,166.73,166.59,166.59,15862.0,155.3579,155.3672,155.2367,155.2367,15862.0
2020-02-21 15:20:00,166.57,166.65,166.44,166.58,7119.0,155.2181,155.2927,155.097,155.2274,7119.0
2020-02-21 15:25:00,166.59,166.59,166.41,166.48,53759.0,155.2367,155.2367,155.069,155.1342,53759.0
2020-02-21 15:30:00,166.49,166.68,166.39,166.39,10575.0,155.1436,155.3206,155.0504,155.0504,10575.0
2020-02-21 15:35:00,166.42,166.65,166.38,166.58,13463.0,155.0783,155.2927,155.0411,155.2274,13463.0
2020-02-21 15:40:00,166.57,166.7,166.53,166.62,18672.0,155.2181,155.3392,155.1808,155.2647,18672.0
2020-02-21 15:45:00,166.64,166.83,166.63,166.81,18276.0,155.2833,155.4604,155.274,155.4418,18276.0
2020-02-21 15:50:00,166.81,166.86,166.71,166.76,38738.0,155.4418,155.4883,155.3486,155.3952,38738.0
2020-02-21 15:55:00,166.74,166.9,166.56,166.9,77607.0,155.3765,155.5256,155.2088,155.5256,77607.0
2020-02-24 09:30:00,163.53,164.65,163.53,164.58,3155.0,152.3853,153.429,152.3853,153.3637,3155.0
2020-02-24 09:35:00,164.29,165.74,163.81,165.5,41876.0,153.0935,154.4447,152.6462,154.221,41876.0
2020-02-24 09:40:00,165.64,165.74,165.19,165.62,9678.0,154.3515,154.4447,153.9322,154.3329,9678.0
2020-02-24 09:45:00,165.73,166.24,165.47,166.18,15292.0,154.4354,154.9106,154.1931,154.8547,15292.0
2020-02-24 09:50:00,166.17,166.51,165.95,166.12,12681.0,154.8454,155.1622,154.6404,154.7988,12681.0
2020-02-24 09:55:00,166.15,166.36,165.93,166.36,7083.0,154.8267,155.0224,154.6217,155.0224,7083.0
2020-02-24 10:00:00,166.34,166.4,165.92,165.93,7055.0,155.0038,155.0597,154.6124,154.6217,7055.0
2020-02-24 10:05:00,165.93,166.16,165.85,166.16,13289.0,154.6217,154.836,154.5472,154.836,13289.0
2020-02-24 10:10:00,166.02,166.36,165.99,166.11,10146.0,154.7056,155.0224,154.6776,154.7895,10146.0
2020-02-24 10:15:00,166.17,166.41,165.99,166.22,9127.0,154.8454,155.069,154.6776,154.892,9127.0
2020-02-24 10:20:00,166.16,166.16,165.76,165.78,12523.0,154.836,154.836,154.4633,154.4819,12523.0
2020-02-24 10:25:00,165.75,165.92,165.74,165.92,4927.0,154.454,154.6124,154.4447,154.6124,4927.0
2020-02-24 10:30:00,165.86,165.9,165.66,165.88,17001.0,154.5565,154.5938,154.3701,154.5751,17001.0
2020-02-24 10:35:00,165.81,165.95,165.57,165.65,14688.0,154.5099,154.6404,154.2863,154.3608,14688.0
2020-02-24 10:40:00,165.71,165.78,165.49,165.64,15144.0,154.4167,154.4819,154.2117,154.3515,15144.0
2020-02-24 10:45:00,165.63,165.67,165.53,165.59,4410.0,154.3422,154.3794,154.249,154.3049,4410.0
2020-02-24 10:50:00,165.56,165.87,165.56,165.7,8136.0,154.2769,154.5658,154.2769,154.4074,8136.0
2020-02-24 10:55:00,165.66,165.83,165.52,165.83,33937.0,154.3701,154.5285,154.2397,154.5285,33937.0
2020-02-24 11:00:00,165.83,165.83,165.52,165.53,14709.0,154.5285,154.5285,154.2397,154.249,14709.0
2020-02-24 11:05:00,165.54,165.6,165.44,165.54,8032.0,154.2583,154.3142,154.1651,154.2583,8032.0
2020-02-24 11:10:00,165.53,165.64,165.1,165.21,6050.0,154.249,154.3515,153.8483,153.9508,6050.0
2020-02-24 11:15:00,165.22,165.38,165.12,165.34,7607.0,153.9601,154.1092,153.8669,154.0719,7607.0
2020-02-24 11:20:00,165.45,165.64,165.37,165.37,4303.0,154.1744,154.3515,154.0999,154.0999,4303.0
2020-02-24 11:25:00,165.45,165.45,164.83,165.09,12341.0,154.1744,154.1744,153.5967,153.839,12341.0
2020-02-24 11:30:00,165.09,165.23,164.91,164.91,5615.0,153.839,153.9694,153.6712,153.6712,5615.0
2020-02-24 11:35:00,164.91,164.94,164.78,164.78,9539.0,153.6712,153.6992,153.5501,153.5501,9539.0
2020-02-24 11:40:00,164.73,164.84,164.5,164.69,14672.0,153.5035,153.606,153.2892,153.4662,14672.0
2020-02-24 11:45:00,164.74,164.74,164.44,164.44,11357.0,153.5128,153.5128,153.2333,153.2333,11357.0
2020-02-24 11:50:00,164.41,164.58,164.35,164.35,4660.0,153.2053,153.3637,153.1494,153.1494,4660.0
2020-02-24 11:55:00,164.38,164.63,164.35,164.35,5542.0,153.1774,153.4103,153.1494,153.1494,5542.0
2020-02-24 12:00:00,164.37,164.37,164.12,164.15,8978.0,153.168,153.168,152.9351,152.963,8978.0
2020-02-24 12:05:00,164.1,164.13,163.93,163.96,7250.0,152.9164,152.9444,152.758,152.786,7250.0
2020-02-24 12:10:00,163.98,164.22,163.98,164.11,10344.0,152.8046,153.0283,152.8046,152.9258,10344.0
2020-02-24 12:15:00,164.09,164.37,164.05,164.37,15670.0,152.9071,153.168,152.8698,153.168,15670.0
2020-02-24 12:20:00,164.32,164.4,164.22,164.22,11099.0,153.1214,153.196,153.0283,153.0283,11099.0
2020-02-24 12:25:00,164.27,164.31,164.07,164.07,4858.0,153.0749,153.1121,152.8885,152.8885,4858.0
2020-02-24 12:30:00,164.04,164.21,164.02,164.21,16604.0,152.8605,153.0189,152.8419,153.0189,16604.0
2020-02-24 12:35:00,164.2,164.6,164.19,164.6,2824.0,153.0096,153.3824,153.0003,153.3824,2824.0
2020-02-24 12:40:00,164.56,164.66,164.47,164.64,13499.0,153.3451,153.4383,153.2612,153.4196,13499.0
2020-02-24 12:45:00,164.65,164.67,164.49,164.53,8971.0,153.429,153.4476,153.2799,153.3171,8971.0
2020-02-24 12:50:00,164.53,164.61,164.42,164.5,5523.0,153.3171,153.3917,153.2146,153.2892,5523.0
2020-02-24 12:55:00,164.44,164.49,164.24,164.33,12330.0,153.2333,153.2799,153.0469,153.1308,12330.0
2020-02-24 13:00:00,164.3,164.39,164.17,164.2,21814.0,153.1028,153.1867,152.9817,153.0096,21814.0
2020-02-24 13:05:00,164.3,164.49,164.27,164.39,5298.0,153.1028,153.2799,153.0749,153.1867,5298.0
2020-02-24 13:10:00,164.37,164.54,164.3,164.53,16425.0,153.168,153.3265,153.1028,153.3171,16425.0
2020-02-24 13:15:00,164.5,164.52,164.38,164.38,5274.0,153.2892,153.3078,153.1774,153.1774,5274.0
2020-02-24 13:20:00,164.43,164.59,164.37,164.42,5393.0,153.2239,153.373,153.168,153.2146,5393.0
2020-02-24 13:25:00,164.4,164.94,164.39,164.93,11244.0,153.196,153.6992,153.1867,153.6899,11244.0
2020-02-24 13:30:00,165.0,165.12,164.9,165.07,15595.0,153.7551,153.8669,153.6619,153.8203,15595.0
2020-02-24 13:35:00,165.02,165.19,164.96,165.06,3635.0,153.7737,153.9322,153.7178,153.811,3635.0
2020-02-24 13:40:00,165.01,165.01,164.69,164.86,5064.0,153.7644,153.7644,153.4662,153.6246,5064.0
2020-02-24 13:45:00,164.87,165.11,164.82,165.07,5996.0,153.634,153.8576,153.5874,153.8203,5996.0
2020-02-24 13:50:00,165.07,165.28,165.02,165.27,5270.0,153.8203,154.016,153.7737,154.0067,5270.0
2020-02-24 13:55:00,165.21,165.37,165.16,165.36,8536.0,153.9508,154.0999,153.9042,154.0906,8536.0
2020-02-24 14:00:00,165.36,165.42,165.19,165.27,12102.0,154.0906,154.1465,153.9322,154.0067,12102.0
2020-02-24 14:05:00,165.25,165.37,164.99,165.13,5224.0,153.9881,154.0999,153.7458,153.8762,5224.0
2020-02-24 14:10:00,165.19,165.27,164.94,164.94,11961.0,153.9322,154.0067,153.6992,153.6992,11961.0
2020-02-24 14:15:00,165.0,165.22,164.95,165.11,16384.0,153.7551,153.9601,153.7085,153.8576,16384.0
2020-02-24 14:20:00,165.14,165.27,165.12,165.27,5879.0,153.8856,154.0067,153.8669,154.0067,5879.0
2020-02-24 14:25:00,165.34,165.55,165.29,165.48,3219.0,154.0719,154.2676,154.0253,154.2024,3219.0
2020-02-24 14:30:00,165.49,165.53,165.33,165.42,5207.0,154.2117,154.249,154.0626,154.1465,5207.0
2020-02-24 14:35:00,165.35,165.38,165.16,165.36,3923.0,154.0813,154.1092,153.9042,154.0906,3923.0
2020-02-24 14:40:00,165.37,165.37,165.23,165.3,7050.0,154.0999,154.0999,153.9694,154.0347,7050.0
2020-02-24 14:45:00,165.29,165.43,165.18,165.38,15265.0,154.0253,154.1558,153.9228,154.1092,15265.0
2020-02-24 14:50:00,165.38,165.52,165.25,165.46,11183.0,154.1092,154.2397,153.9881,154.1838,11183.0
2020-02-24 14:55:00,165.42,165.64,165.4,165.57,15642.0,154.1465,154.3515,154.1278,154.2863,15642.0
2020-02-24 15:00:00,165.57,165.88,165.57,165.88,19705.0,154.2863,154.5751,154.2863,154.5751,19705.0
2020-02-24 15:05:00,165.87,166.02,165.86,166.0,25526.0,154.5658,154.7056,154.5565,154.687,25526.0
2020-02-24 15:10:00,165.99,165.99,165.62,165.62,51754.0,154.6776,154.6776,154.3329,154.3329,51754.0
2020-02-24 15:15:00,165.62,165.76,165.42,165.7,19892.0,154.3329,154.4633,154.1465,154.4074,19892.0
2020-02-24 15:20:00,165.66,165.71,165.41,165.48,22366.0,154.3701,154.4167,154.1372,154.2024,22366.0
2020-02-24 15:25:00,165.5,165.58,165.28,165.4,32667.0,154.221,154.2956,154.016,154.1278,32667.0
2020-02-24 15:30:00,165.41,165.61,165.3,165.43,28594.0,154.1372,154.3235,154.0347,154.1558,28594.0
2020-02-24 15:35:00,165.43,165.52,165.17,165.31,47048.0,154.1558,154.2397,153.9135,154.044,47048.0
2020-02-24 15:40:00,165.29,165.34,165.0,165.06,31160.0,154.0253,154.0719,153.7551,153.811,31160.0
2020-02-24 15:45:00,165.07,165.36,165.06,165.34,21251.0,153.8203,154.0906,153.811,154.0719,21251.0
2020-02-24 15:50:00,165.17,165.26,164.59,164.62,52179.0,153.9135,153.9974,153.373,153.401,52179.0
2020-02-24 15:55:00,164.61,164.91,164.6,164.85,109771.0,153.3917,153.6712,153.3824,153.6153,109771.0
2020-02-25 09:30:00,165.67,166.84,165.01,166.34,64646.0,154.3794,155.4697,153.7644,155.0038,64646.0
2020-02-25 09:35:00,166.33,166.9,165.81,166.69,14927.0,154.9945,155.5256,154.5099,155.3299,14927.0
2020-02-25 09:40:00,166.5,166.61,165.79,165.83,25746.0,155.1529,155.2554,154.4913,154.5285,25746.0
2020-02-25 09:45:00,165.54,165.77,165.2,165.61,30897.0,154.2583,154.4726,153.9415,154.3235,30897.0
2020-02-25 09:50:00,165.69,165.84,165.33,165.54,8235.0,154.3981,154.5379,154.0626,154.2583,8235.0
2020-02-25 09:55:00,165.57,165.58,165.22,165.4,8712.0,154.2863,154.2956,153.9601,154.1278,8712.0
2020-02-25 10:00:00,165.42,165.92,165.41,165.77,5336.0,154.1465,154.6124,154.1372,154.4726,5336.0
2020-02-25 10:05:00,165.77,166.2,165.77,165.88,9581.0,154.4726,154.8733,154.4726,154.5751,9581.0
2020-02-25 10:10:00,165.84,165.88,165.67,165.74,3065.0,154.5379,154.5751,154.3794,154.4447,3065.0
2020-02-25 10:15:00,165.69,165.75,165.44,165.52,4970.0,154.3981,154.454,154.1651,154.2397,4970.0
2020-02-25 10:20:00,165.47,165.72,165.41,165.54,8597.0,154.1931,154.426,154.1372,154.2583,8597.0
2020-02-25 10:25:00,165.52,165.55,164.91,165.12,24922.0,154.2397,154.2676,153.6712,153.8669,24922.0
2020-02-25 10:30:00,165.08,165.28,164.79,165.14,25600.0,153.8297,154.016,153.5594,153.8856,25600.0
2020-02-25 10:35:00,165.05,165.34,165.03,165.12,6391.0,153.8017,154.0719,153.7831,153.8669,6391.0
2020-02-25 10:40:00,165.04,165.04,164.69,164.93,30750.0,153.7924,153.7924,153.4662,153.6899,30750.0
2020-02-25 10:45:00,165.01,165.07,164.68,164.68,8837.0,153.7644,153.8203,153.4569,153.4569,8837.0
2020-02-25 10:50:00,164.62,164.62,163.96,164.3,6322.0,153.401,153.401,152.786,153.1028,6322.0
2020-02-25 10:55:00,164.3,164.55,164.15,164.53,8746.0,153.1028,153.3358,152.963,153.3171,8746.0
2020-02-25 11:00:00,164.5,164.66,164.29,164.38,6339.0,153.2892,153.4383,153.0935,153.1774,6339.0
2020-02-25 11:05:00,164.47,164.47,163.98,164.07,11650.0,153.2612,153.2612,152.8046,152.8885,11650.0
2020-02-25 11:10:00,164.02,164.48,164.02,164.22,6695.0,152.8419,153.2705,152.8419,153.0283,6695.0
2020-02-25 11:15:00,164.15,164.16,163.43,163.7,8199.0,152.963,152.9724,152.2921,152.5437,8199.0
2020-02-25 11:20:00,163.6,163.85,163.44,163.76,16732.0,152.4505,152.6835,152.3014,152.5996,16732.0
2020-02-25 11:25:00,163.69,164.25,163.69,164.17,10084.0,152.5344,153.0562,152.5344,152.9817,10084.0
2020-02-25 11:30:00,164.09,164.36,163.99,164.22,8359.0,152.9071,153.1587,152.8139,153.0283,8359.0
2020-02-25 11:35:00,164.2,164.3,164.04,164.2,6538.0,153.0096,153.1028,152.8605,153.0096,6538.0
2020-02-25 11:40:00,164.26,164.31,163.99,164.04,9544.0,153.0655,153.1121,152.8139,152.8605,9544.0
2020-02-25 11:45:00,164.0,164.47,163.97,164.39,6006.0,152.8233,153.2612,152.7953,153.1867,6006.0
2020-02-25 11:50:00,164.39,164.51,164.33,164.51,5162.0,153.1867,153.2985,153.1308,153.2985,5162.0
2020-02-25 11:55:00,164.44,164.44,164.2,164.28,5105.0,153.2333,153.2333,153.0096,153.0842,5105.0
2020-02-25 12:00:00,164.32,164.44,164.22,164.32,9446.0,153.1214,153.2333,153.0283,153.1214,9446.0
2020-02-25 12:05:00,164.33,164.45,164.26,164.42,15684.0,153.1308,153.2426,153.0655,153.2146,15684.0
2020-02-25 12:10:00,164.43,164.64,164.37,164.44,8496.0,153.2239,153.4196,153.168,153.2333,8496.0
2020-02-25 12:15:00,164.38,164.39,164.11,164.21,20741.0,153.1774,153.1867,152.9258,153.0189,20741.0
2020-02-25 12:20:00,164.22,164.31,164.09,164.2,15709.0,153.0283,153.1121,152.9071,153.0096,15709.0
2020-02-25 12:25:00,164.21,164.24,164.03,164.11,23889.0,153.0189,153.0469,152.8512,152.9258,23889.0
2020-02-25 12:30:00,164.14,164.35,164.08,164.34,4564.0,152.9537,153.1494,152.8978,153.1401,4564.0
2020-02-25 12:35:00,164.29,164.47,164.26,164.3,2910.0,153.0935,153.2612,153.0655,153.1028,2910.0
2020-02-25 12:40:00,164.27,164.27,163.78,163.86,8313.0,153.0749,153.0749,152.6182,152.6928,8313.0
2020-02-25 12:45:00,163.86,163.86,163.45,163.61,7214.0,152.6928,152.6928,152.3107,152.4598,7214.0
2020-02-25 12:50:00,163.62,163.77,163.51,163.66,11172.0,152.4692,152.6089,152.3666,152.5064,11172.0
2020-02-25 12:55:00,163.61,163.66,163.43,163.56,9493.0,152.4598,152.5064,152.2921,152.4132,9493.0
2020-02-25 13:00:00,163.52,163.63,163.3,163.37,14393.0,152.376,152.4785,152.171,152.2362,14393.0
2020-02-25 13:05:00,163.4,163.66,163.33,163.53,9790.0,152.2641,152.5064,152.1989,152.3853,9790.0
2020-02-25 13:10:00,163.68,163.71,163.39,163.39,5113.0,152.5251,152.553,152.2548,152.2548,5113.0
2020-02-25 13:15:00,163.38,163.45,163.06,163.12,7570.0,152.2455,152.3107,151.9473,152.0032,7570.0
2020-02-25 13:20:00,163.17,163.31,163.13,163.18,4253.0,152.0498,152.1803,152.0125,152.0591,4253.0
2020-02-25 13:25:00,163.14,163.27,163.1,163.23,6813.0,152.0219,152.143,151.9846,152.1057,6813.0
2020-02-25 13:30:00,163.19,163.19,162.97,163.09,6916.0,152.0685,152.0685,151.8635,151.9753,6916.0
2020-02-25 13:35:00,163.11,163.17,162.99,163.01,4781.0,151.9939,152.0498,151.8821,151.9007,4781.0
2020-02-25 13:40:00,162.96,163.14,162.86,163.11,12345.0,151.8541,152.0219,151.7609,151.9939,12345.0
2020-02-25 13:45:00,163.11,163.22,163.03,163.03,6950.0,151.9939,152.0964,151.9194,151.9194,6950.0
2020-02-25 13:50:00,163.02,163.25,162.82,162.92,5146.0,151.91,152.1244,151.7237,151.8169,5146.0
2020-02-25 13:55:00,162.89,162.92,162.63,162.67,7661.0,151.7889,151.8169,151.5466,151.5839,7661.0
2020-02-25 14:00:00,162.62,162.67,162.31,162.54,11067.0,151.5373,151.5839,151.2484,151.4628,11067.0
2020-02-25 14:05:00,162.55,162.65,161.85,161.95,10788.0,151.4721,151.5653,150.8198,150.913,10788.0
2020-02-25 14:10:00,162.02,162.6,161.97,162.55,11124.0,150.9782,151.5187,150.9316,151.4721,11124.0
2020-02-25 14:15:00,162.47,162.47,162.0,162.17,9541.0,151.3975,151.3975,150.9596,151.118,9541.0
2020-02-25 14:20:00,162.1,162.33,161.8,161.81,22968.0,151.0527,151.2671,150.7732,150.7825,22968.0
2020-02-25 14:25:00,161.86,161.99,161.51,161.66,11770.0,150.8291,150.9502,150.503,150.6427,11770.0
2020-02-25 14:30:00,161.62,161.84,161.31,161.62,16855.0,150.6055,150.8105,150.3166,150.6055,16855.0
2020-02-25 14:35:00,161.67,161.84,161.49,161.54,16097.0,150.652,150.8105,150.4843,150.5309,16097.0
2020-02-25 14:40:00,161.62,161.96,161.47,161.94,17642.0,150.6055,150.9223,150.4657,150.9036,17642.0
2020-02-25 14:45:00,161.97,162.25,161.76,162.12,15933.0,150.9316,151.1925,150.7359,151.0714,15933.0
2020-02-25 14:50:00,162.14,162.41,161.87,162.41,14779.0,151.09,151.3416,150.8384,151.3416,14779.0
2020-02-25 14:55:00,162.44,162.44,162.16,162.2,11012.0,151.3696,151.3696,151.1087,151.1459,11012.0
2020-02-25 15:00:00,162.18,162.53,162.17,162.34,21814.0,151.1273,151.4534,151.118,151.2764,21814.0
2020-02-25 15:05:00,162.45,162.59,162.24,162.35,12044.0,151.3789,151.5093,151.1832,151.2857,12044.0
2020-02-25 15:10:00,162.35,162.35,162.08,162.19,10139.0,151.2857,151.2857,151.0341,151.1366,10139.0
2020-02-25 15:15:00,162.13,162.28,161.82,161.84,13268.0,151.0807,151.2205,150.7918,150.8105,13268.0
2020-02-25 15:20:00,161.86,161.94,161.36,161.55,12342.0,150.8291,150.9036,150.3632,150.5402,12342.0
2020-02-25 15:25:00,161.52,161.81,161.4,161.58,18366.0,150.5123,150.7825,150.4004,150.5682,18366.0
2020-02-25 15:30:00,161.5,161.52,161.05,161.25,19083.0,150.4936,150.5123,150.0743,150.2607,19083.0
2020-02-25 15:35:00,161.25,161.29,161.08,161.22,25504.0,150.2607,150.2979,150.1023,150.2327,25504.0
2020-02-25 15:40:00,161.2,161.64,161.19,161.47,19542.0,150.2141,150.6241,150.2048,150.4657,19542.0
2020-02-25 15:45:00,161.5,162.04,161.5,161.67,28394.0,150.4936,150.9968,150.4936,150.652,28394.0
2020-02-25 15:50:00,161.64,161.7,161.3,161.34,61208.0,150.6241,150.68,150.3073,150.3445,61208.0
2020-02-25 15:55:00,161.34,161.7,161.09,161.49,171824.0,150.3445,150.68,150.1116,150.4843,171824.0
2020-02-26 09:30:00,162.05,162.25,161.21,162.08,114244.0,151.0061,151.1925,150.2234,151.0341,114244.0
2020-02-26 09:35:00,161.97,162.37,161.61,162.05,10149.0,150.9316,151.3043,150.5961,151.0061,10149.0
2020-02-26 09:40:00,162.06,162.83,161.95,162.66,12958.0,151.0155,151.733,150.913,151.5746,12958.0
2020-02-26 09:45:00,162.58,162.73,162.21,162.41,12105.0,151.5,151.6398,151.1552,151.3416,12105.0
2020-02-26 09:50:00,162.33,162.33,161.9,162.28,14635.0,151.2671,151.2671,150.8664,151.2205,14635.0
2020-02-26 09:55:00,162.2,162.27,161.72,162.14,8582.0,151.1459,151.2112,150.6986,151.09,8582.0
2020-02-26 10:00:00,162.14,162.2,161.86,161.93,7898.0,151.09,151.1459,150.8291,150.8943,7898.0
2020-02-26 10:05:00,161.93,162.3,161.92,162.3,7927.0,150.8943,151.2391,150.885,151.2391,7927.0
2020-02-26 10:10:00,162.2,162.69,161.96,162.64,7217.0,151.1459,151.6025,150.9223,151.5559,7217.0
2020-02-26 10:15:00,162.8,162.87,162.6,162.62,7600.0,151.705,151.7703,151.5187,151.5373,7600.0
2020-02-26 10:20:00,162.57,162.95,162.55,162.73,7048.0,151.4907,151.8448,151.4721,151.6398,7048.0
2020-02-26 10:25:00,162.75,163.06,162.74,162.83,4230.0,151.6584,151.9473,151.6491,151.733,4230.0
2020-02-26 10:30:00,162.94,163.26,162.86,163.2,5364.0,151.8355,152.1337,151.7609,152.0778,5364.0
2020-02-26 10:35:00,163.23,163.34,163.12,163.22,8896.0,152.1057,152.2082,152.0032,152.0964,8896.0
2020-02-26 10:40:00,163.22,163.64,163.22,163.55,7072.0,152.0964,152.4878,152.0964,152.4039,7072.0
2020-02-26 10:45:00,163.55,163.64,163.36,163.48,8143.0,152.4039,152.4878,152.2269,152.3387,8143.0
2020-02-26 10:50:00,163.43,163.6,163.36,163.4,5069.0,152.2921,152.4505,152.2269,152.2641,5069.0
2020-02-26 10:55:00,163.43,163.53,163.21,163.37,18858.0,152.2921,152.3853,152.0871,152.2362,18858.0
2020-02-26 11:00:00,163.33,163.46,163.2,163.4,49525.0,152.1989,152.3201,152.0778,152.2641,49525.0
2020-02-26 11:05:00,163.41,163.61,163.38,163.58,9251.0,152.2735,152.4598,152.2455,152.4319,9251.0
2020-02-26 11:10:00,163.62,163.8,163.48,163.76,10275.0,152.4692,152.6369,152.3387,152.5996,10275.0
2020-02-26 11:15:00,163.78,164.29,163.78,164.29,8517.0,152.6182,153.0935,152.6182,153.0935,8517.0
2020-02-26 11:20:00,164.26,164.39,164.19,164.3,7921.0,153.0655,153.1867,153.0003,153.1028,7921.0
2020-02-26 11:25:00,164.29,164.49,164.17,164.36,7886.0,153.0935,153.2799,152.9817,153.1587,7886.0
2020-02-26 11:30:00,164.32,164.32,164.06,164.11,10619.0,153.1214,153.1214,152.8792,152.9258,10619.0
2020-02-26 11:35:00,164.05,164.3,163.89,164.24,6545.0,152.8698,153.1028,152.7208,153.0469,6545.0
2020-02-26 11:40:00,164.22,164.36,164.04,164.16,9331.0,153.0283,153.1587,152.8605,152.9724,9331.0
2020-02-26 11:45:00,164.16,164.19,163.99,164.07,9686.0,152.9724,153.0003,152.8139,152.8885,9686.0
2020-02-26 11:50:00,164.06,164.1,163.89,163.95,18896.0,152.8792,152.9164,152.7208,152.7767,18896.0
2020-02-26 11:55:00,163.91,164.41,163.89,164.21,18210.0,152.7394,153.2053,152.7208,153.0189,18210.0
2020-02-26 12:00:00,164.2,164.27,163.89,163.89,16991.0,153.0096,153.0749,152.7208,152.7208,16991.0
2020-02-26 12:05:00,163.86,163.86,163.5,163.69,13772.0,152.6928,152.6928,152.3573,152.5344,13772.0
2020-02-26 12:10:00,163.65,163.7,163.5,163.55,13367.0,152.4971,152.5437,152.3573,152.4039,13367.0
2020-02-26 12:15:00,163.52,163.53,163.06,163.47,19935.0,152.376,152.3853,151.9473,152.3294,19935.0
2020-02-26 12:20:00,163.53,163.71,163.47,163.68,7080.0,152.3853,152.553,152.3294,152.5251,7080.0
2020-02-26 12:25:00,163.68,163.68,163.44,163.56,10121.0,152.5251,152.5251,152.3014,152.4132,10121.0
2020-02-26 12:30:00,163.64,164.04,163.64,164.04,4705.0,152.4878,152.8605,152.4878,152.8605,4705.0
2020-02-26 12:35:00,164.03,164.04,163.72,163.83,4560.0,152.8512,152.8605,152.5623,152.6648,4560.0
2020-02-26 12:40:00,163.74,163.85,163.62,163.63,8389.0,152.581,152.6835,152.4692,152.4785,8389.0
2020-02-26 12:45:00,163.67,163.92,163.66,163.84,2039.0,152.5157,152.7487,152.5064,152.6742,2039.0
2020-02-26 12:50:00,163.89,163.9,163.38,163.43,10682.0,152.7208,152.7301,152.2455,152.2921,10682.0
2020-02-26 12:55:00,163.36,163.51,163.23,163.38,4192.0,152.2269,152.3666,152.1057,152.2455,4192.0
2020-02-26 13:00:00,163.39,163.51,163.39,163.4,2639.0,152.2548,152.3666,152.2548,152.2641,2639.0
2020-02-26 13:05:00,163.38,163.38,163.03,163.07,5312.0,152.2455,152.2455,151.9194,151.9566,5312.0
2020-02-26 13:10:00,163.01,163.12,162.91,162.96,3412.0,151.9007,152.0032,151.8075,151.8541,3412.0
2020-02-26 13:15:00,162.99,163.18,162.93,162.94,5357.0,151.8821,152.0591,151.8262,151.8355,5357.0
2020-02-26 13:20:00,163.04,163.09,162.92,162.96,5582.0,151.9287,151.9753,151.8169,151.8541,5582.0
2020-02-26 13:25:00,162.96,163.22,162.91,163.15,6854.0,151.8541,152.0964,151.8075,152.0312,6854.0
2020-02-26 13:30:00,163.11,163.11,162.51,162.51,10676.0,151.9939,151.9939,151.4348,151.4348,10676.0
2020-02-26 13:35:00,162.58,162.67,162.04,162.09,9632.0,151.5,151.5839,150.9968,151.0434,9632.0
2020-02-26 13:40:00,162.08,162.2,161.86,162.09,23398.0,151.0341,151.1459,150.8291,151.0434,23398.0
2020-02-26 13:45:00,162.16,162.89,162.08,162.54,16989.0,151.1087,151.7889,151.0341,151.4628,16989.0
2020-02-26 13:50:00,162.44,162.65,162.35,162.54,11285.0,151.3696,151.5653,151.2857,151.4628,11285.0
2020-02-26 13:55:00,162.38,162.39,162.09,162.13,27582.0,151.3137,151.323,151.0434,151.0807,27582.0
2020-02-26 14:00:00,162.18,162.53,162.03,162.28,12101.0,151.1273,151.4534,150.9875,151.2205,12101.0
2020-02-26 14:05:00,162.28,162.59,162.23,162.23,5801.0,151.2205,151.5093,151.1739,151.1739,5801.0
2020-02-26 14:10:00,162.14,162.64,162.1,162.64,10923.0,151.09,151.5559,151.0527,151.5559,10923.0
2020-02-26 14:15:00,162.69,162.69,162.22,162.26,15077.0,151.6025,151.6025,151.1646,151.2018,15077.0
2020-02-26 14:20:00,162.26,162.82,162.25,162.71,38398.0,151.2018,151.7237,151.1925,151.6212,38398.0
2020-02-26 14:25:00,162.75,163.01,162.59,162.63,8749.0,151.6584,151.9007,151.5093,151.5466,8749.0
2020-02-26 14:30:00,162.66,163.07,162.58,162.97,26702.0,151.5746,151.9566,151.5,151.8635,26702.0
2020-02-26 14:35:00,162.97,163.22,162.86,163.02,18725.0,151.8635,152.0964,151.7609,151.91,18725.0
2020-02-26 14:40:00,162.91,163.0,162.58,162.78,16679.0,151.8075,151.8914,151.5,151.6864,16679.0
2020-02-26 14:45:00,162.79,163.03,162.69,162.99,16372.0,151.6957,151.9194,151.6025,151.8821,16372.0
2020-02-26 14:50:00,162.94,162.96,162.67,162.86,33755.0,151.8355,151.8541,151.5839,151.7609,33755.0
2020-02-26 14:55:00,162.81,163.02,162.6,162.77,27761.0,151.7144,151.91,151.5187,151.6771,27761.0
2020-02-26 15:00:00,162.78,162.97,162.61,162.7,19199.0,151.6864,151.8635,151.528,151.6119,19199.0
2020-02-26 15:05:00,162.69,162.99,162.65,162.91,17424.0,151.6025,151.8821,151.5653,151.8075,17424.0
2020-02-26 15:10:00,162.97,163.23,162.87,162.97,8808.0,151.8635,152.1057,151.7703,151.8635,8808.0
2020-02-26 15:15:00,163.05,163.34,163.03,163.07,7941.0,151.938,152.2082,151.9194,151.9566,7941.0
2020-02-26 15:20:00,163.09,163.11,162.73,162.79,11619.0,151.9753,151.9939,151.6398,151.6957,11619.0
2020-02-26 15:25:00,162.8,162.91,162.58,162.91,28311.0,151.705,151.8075,151.5,151.8075,28311.0
2020-02-26 15:30:00,162.91,162.95,162.59,162.69,43108.0,151.8075,151.8448,151.5093,151.6025,43108.0
2020-02-26 15:35:00,162.76,162.93,162.57,162.88,25562.0,151.6678,151.8262,151.4907,151.7796,25562.0
2020-02-26 15:40:00,162.83,162.87,162.58,162.78,37707.0,151.733,151.7703,151.5,151.6864,37707.0
2020-02-26 15:45:00,162.81,162.85,162.66,162.82,29650.0,151.7144,151.7516,151.5746,151.7237,29650.0
2020-02-26 15:50:00,162.75,162.86,162.53,162.62,87699.0,151.6584,151.7609,151.4534,151.5373,87699.0
2020-02-26 15:55:00,162.61,162.79,162.47,162.62,122849.0,151.528,151.6957,151.3975,151.5373,122849.0
2020-02-27 09:30:00,161.15,161.47,160.82,161.42,8768.0,150.1675,150.4657,149.86,150.4191,8768.0
2020-02-27 09:35:00,161.42,162.5,161.2,162.42,65154.0,150.4191,151.4255,150.2141,151.3509,65154.0
2020-02-27 09:40:00,162.5,162.51,161.54,161.55,7884.0,151.4255,151.4348,150.5309,150.5402,7884.0
2020-02-27 09:45:00,161.54,161.6,161.03,161.52,14317.0,150.5309,150.5868,150.0557,150.5123,14317.0
2020-02-27 09:50:00,161.52,162.13,161.52,162.13,14617.0,150.5123,151.0807,150.5123,151.0807,14617.0
2020-02-27 09:55:00,162.1,162.22,161.66,161.72,15763.0,151.0527,151.1646,150.6427,150.6986,15763.0
2020-02-27 10:00:00,161.79,162.14,161.54,161.64,16313.0,150.7639,151.09,150.5309,150.6241,16313.0
2020-02-27 10:05:00,161.55,161.9,161.4,161.58,18660.0,150.5402,150.8664,150.4004,150.5682,18660.0
2020-02-27 10:10:00,161.62,161.67,161.37,161.54,11599.0,150.6055,150.652,150.3725,150.5309,11599.0
2020-02-27 10:15:00,161.51,161.51,161.09,161.42,21674.0,150.503,150.503,150.1116,150.4191,21674.0
2020-02-27 10:20:00,161.47,161.49,160.81,161.02,50970.0,150.4657,150.4843,149.8507,150.0463,50970.0
2020-02-27 10:25:00,161.05,161.05,160.46,160.54,14351.0,150.0743,150.0743,149.5245,149.5991,14351.0
2020-02-27 10:30:00,160.51,160.55,159.77,159.82,18631.0,149.5711,149.6084,148.8815,148.9281,18631.0
2020-02-27 10:35:00,159.82,160.54,159.74,160.46,20233.0,148.9281,149.5991,148.8536,149.5245,20233.0
2020-02-27 10:40:00,160.46,160.54,159.83,160.0,20123.0,149.5245,149.5991,148.9374,149.0959,20123.0
2020-02-27 10:45:00,159.97,160.57,159.96,160.28,15305.0,149.0679,149.627,149.0586,149.3568,15305.0
2020-02-27 10:50:00,160.29,160.59,159.84,160.01,11450.0,149.3661,149.6456,148.9468,149.1052,11450.0
2020-02-27 10:55:00,160.02,160.49,159.78,160.44,17727.0,149.1145,149.5525,148.8909,149.5059,17727.0
2020-02-27 11:00:00,160.47,160.77,160.47,160.58,10374.0,149.5338,149.8134,149.5338,149.6363,10374.0
2020-02-27 11:05:00,160.57,160.91,160.45,160.74,10401.0,149.627,149.9438,149.5152,149.7854,10401.0
2020-02-27 11:10:00,160.75,160.77,160.24,160.47,17451.0,149.7947,149.8134,149.3195,149.5338,17451.0
2020-02-27 11:15:00,160.53,160.78,160.27,160.75,9861.0,149.5897,149.8227,149.3475,149.7947,9861.0
2020-02-27 11:20:00,160.79,160.82,160.26,160.31,9576.0,149.832,149.86,149.3381,149.3847,9576.0
2020-02-27 11:25:00,160.26,160.29,159.87,159.97,12240.0,149.3381,149.3661,148.9747,149.0679,12240.0
2020-02-27 11:30:00,159.92,160.33,159.82,160.03,11413.0,149.0213,149.4034,148.9281,149.1238,11413.0
2020-02-27 11:35:00,160.09,160.24,159.46,159.5,13699.0,149.1797,149.3195,148.5927,148.6299,13699.0
2020-02-27 11:40:00,159.59,159.9,159.4,159.5,8830.0,148.7138,149.0027,148.5367,148.6299,8830.0
2020-02-27 11:45:00,159.48,160.0,159.24,159.87,7855.0,148.6113,149.0959,148.3877,148.9747,7855.0
2020-02-27 11:50:00,159.85,160.35,159.72,160.28,18115.0,148.9561,149.422,148.8349,149.3568,18115.0
2020-02-27 11:55:00,160.28,160.71,160.13,160.65,9385.0,149.3568,149.7575,149.217,149.7016,9385.0
2020-02-27 12:00:00,160.66,160.97,160.52,160.72,14452.0,149.7109,149.9998,149.5804,149.7668,14452.0
2020-02-27 12:05:00,160.73,161.19,160.49,161.13,11242.0,149.7761,150.2048,149.5525,150.1488,11242.0
2020-02-27 12:10:00,161.2,161.5,161.11,161.48,9892.0,150.2141,150.4936,150.1302,150.475,9892.0
2020-02-27 12:15:00,161.48,161.68,161.09,161.62,10004.0,150.475,150.6614,150.1116,150.6055,10004.0
2020-02-27 12:20:00,161.59,161.64,160.84,161.12,6303.0,150.5775,150.6241,149.8786,150.1395,6303.0
2020-02-27 12:25:00,161.07,161.49,161.07,161.46,5400.0,150.0929,150.4843,150.0929,150.4564,5400.0
2020-02-27 12:30:00,161.46,161.89,161.38,161.7,10069.0,150.4564,150.8571,150.3818,150.68,10069.0
2020-02-27 12:35:00,161.76,162.02,161.67,161.97,9567.0,150.7359,150.9782,150.652,150.9316,9567.0
2020-02-27 12:40:00,161.96,162.01,161.49,161.49,6329.0,150.9223,150.9689,150.4843,150.4843,6329.0
2020-02-27 12:45:00,161.54,161.54,161.29,161.5,15180.0,150.5309,150.5309,150.2979,150.4936,15180.0
2020-02-27 12:50:00,161.5,161.66,161.24,161.57,12002.0,150.4936,150.6427,150.2514,150.5589,12002.0
2020-02-27 12:55:00,161.51,161.51,161.03,161.15,9316.0,150.503,150.503,150.0557,150.1675,9316.0
2020-02-27 13:00:00,161.11,161.75,160.92,161.74,12205.0,150.1302,150.7266,149.9532,150.7173,12205.0
2020-02-27 13:05:00,161.66,161.9,161.54,161.69,15592.0,150.6427,150.8664,150.5309,150.6707,15592.0
2020-02-27 13:10:00,161.68,161.94,161.67,161.72,7739.0,150.6614,150.9036,150.652,150.6986,7739.0
2020-02-27 13:15:00,161.75,161.8,161.46,161.7,8676.0,150.7266,150.7732,150.4564,150.68,8676.0
2020-02-27 13:20:00,161.65,161.72,161.39,161.5,8471.0,150.6334,150.6986,150.3911,150.4936,8471.0
2020-02-27 13:25:00,161.43,161.65,161.0,161.04,9532.0,150.4284,150.6334,150.0277,150.065,9532.0
2020-02-27 13:30:00,161.06,161.24,160.82,160.9,5965.0,150.0836,150.2514,149.86,149.9345,5965.0
2020-02-27 13:35:00,160.73,160.84,160.29,160.4,10915.0,149.7761,149.8786,149.3661,149.4686,10915.0
2020-02-27 13:40:00,160.48,160.58,159.67,159.97,13109.0,149.5431,149.6363,148.7883,149.0679,13109.0
2020-02-27 13:45:00,159.91,160.2,159.8,159.84,9712.0,149.012,149.2822,148.9095,148.9468,9712.0
2020-02-27 13:50:00,159.78,160.44,159.52,160.44,9841.0,148.8909,149.5059,148.6486,149.5059,9841.0
2020-02-27 13:55:00,160.32,160.56,159.4,159.65,12590.0,149.3941,149.6177,148.5367,148.7697,12590.0
2020-02-27 14:00:00,159.46,159.54,159.11,159.22,6160.0,148.5927,148.6672,148.2665,148.369,6160.0
2020-02-27 14:05:00,159.3,159.34,158.73,158.76,11993.0,148.4436,148.4808,147.9124,147.9404,11993.0
2020-02-27 14:10:00,158.78,158.86,158.23,158.81,20125.0,147.959,148.0336,147.4465,147.987,20125.0
2020-02-27 14:15:00,158.81,159.03,158.35,158.4,13682.0,147.987,148.192,147.5583,147.6049,13682.0
2020-02-27 14:20:00,158.39,158.91,158.28,158.89,14214.0,147.5956,148.0801,147.4931,148.0615,14214.0
2020-02-27 14:25:00,158.9,159.26,158.76,159.07,13685.0,148.0708,148.4063,147.9404,148.2292,13685.0
2020-02-27 14:30:00,159.01,159.01,158.45,158.45,9769.0,148.1733,148.1733,147.6515,147.6515,9769.0
2020-02-27 14:35:00,158.48,158.75,158.43,158.52,9296.0,147.6794,147.931,147.6329,147.7167,9296.0
2020-02-27 14:40:00,158.51,158.75,158.34,158.75,11423.0,147.7074,147.931,147.549,147.931,11423.0
2020-02-27 14:45:00,158.76,158.8,158.28,158.58,25412.0,147.9404,147.9776,147.4931,147.7726,25412.0
2020-02-27 14:50:00,158.66,158.75,158.47,158.59,26484.0,147.8472,147.931,147.6701,147.782,26484.0
2020-02-27 14:55:00,158.54,158.58,158.07,158.15,14754.0,147.7354,147.7726,147.2974,147.3719,14754.0
2020-02-27 15:00:00,158.12,158.12,157.66,157.86,13384.0,147.344,147.344,146.9153,147.1017,13384.0
2020-02-27 15:05:00,157.92,158.23,157.71,158.21,10545.0,147.1576,147.4465,146.9619,147.4278,10545.0
2020-02-27 15:10:00,158.25,158.34,158.11,158.14,13292.0,147.4651,147.549,147.3347,147.3626,13292.0
2020-02-27 15:15:00,158.16,158.22,157.84,157.86,12455.0,147.3813,147.4372,147.0831,147.1017,12455.0
2020-02-27 15:20:00,157.89,157.98,157.66,157.75,12010.0,147.1297,147.2135,146.9153,146.9992,12010.0
2020-02-27 15:25:00,157.67,157.84,157.62,157.78,20946.0,146.9246,147.0831,146.8781,147.0272,20946.0
2020-02-27 15:30:00,157.75,157.97,157.69,157.84,48480.0,146.9992,147.2042,146.9433,147.0831,48480.0
2020-02-27 15:35:00,157.82,157.88,157.73,157.75,46632.0,147.0644,147.1203,146.9806,146.9992,46632.0
2020-02-27 15:40:00,157.83,157.93,157.77,157.89,47819.0,147.0737,147.1669,147.0178,147.1297,47819.0
2020-02-27 15:45:00,157.89,158.3,157.85,158.13,40959.0,147.1297,147.5117,147.0924,147.3533,40959.0
2020-02-27 15:50:00,158.12,158.32,157.92,158.28,150377.0,147.344,147.5304,147.1576,147.4931,150377.0
2020-02-27 15:55:00,158.27,158.33,157.44,157.44,325677.0,147.4838,147.5397,146.7103,146.7103,325677.0
2020-02-28 09:30:00,155.73,155.73,154.14,155.13,3584.0,145.1169,145.1169,143.6352,144.5578,3584.0
2020-02-28 09:35:00,154.73,154.73,152.99,153.59,77821.0,144.185,144.185,142.5636,143.1227,77821.0
2020-02-28 09:40:00,153.48,156.22,153.46,154.86,69019.0,143.0202,145.5735,143.0016,144.3062,69019.0
2020-02-28 09:45:00,154.6,154.94,153.35,153.69,45430.0,144.0639,144.3807,142.8991,143.2159,45430.0
2020-02-28 09:50:00,153.6,153.86,151.42,152.12,41585.0,143.132,143.3743,141.1006,141.7529,41585.0
2020-02-28 09:55:00,152.0,152.0,150.45,151.36,40339.0,141.6411,141.6411,140.1967,141.0447,40339.0
2020-02-28 10:00:00,151.34,151.4,148.29,148.29,53547.0,141.026,141.082,138.1839,138.1839,53547.0
2020-02-28 10:05:00,148.41,150.12,148.41,149.5,45899.0,138.2957,139.8892,138.2957,139.3114,45899.0
2020-02-28 10:10:00,149.78,149.78,148.83,149.64,26190.0,139.5724,139.5724,138.6871,139.4419,26190.0
2020-02-28 10:15:00,149.65,150.54,149.64,149.82,43701.0,139.4512,140.2806,139.4419,139.6096,43701.0
2020-02-28 10:20:00,149.95,150.03,148.9,148.9,29326.0,139.7308,139.8053,138.7523,138.7523,29326.0
2020-02-28 10:25:00,149.18,149.4,148.56,148.56,29411.0,139.0133,139.2183,138.4355,138.4355,29411.0
2020-02-28 10:30:00,148.76,149.33,148.51,149.32,26921.0,138.6219,139.153,138.3889,139.1437,26921.0
2020-02-28 10:35:00,149.42,149.73,148.94,149.44,46412.0,139.2369,139.5258,138.7896,139.2555,46412.0
2020-02-28 10:40:00,149.41,149.68,149.06,149.49,32501.0,139.2276,139.4792,138.9014,139.3021,32501.0
2020-02-28 10:45:00,149.48,150.0,149.37,149.54,43755.0,139.2928,139.7774,139.1903,139.3487,43755.0
2020-02-28 10:50:00,149.67,150.36,149.44,150.3,16159.0,139.4699,140.1128,139.2555,140.0569,16159.0
2020-02-28 10:55:00,150.17,150.42,149.59,150.07,26019.0,139.9358,140.1687,139.3953,139.8426,26019.0
2020-02-28 11:00:00,150.15,150.15,149.25,150.0,20842.0,139.9171,139.9171,139.0785,139.7774,20842.0
2020-02-28 11:05:00,149.9,150.25,149.66,149.74,29376.0,139.6842,140.0103,139.4605,139.5351,29376.0
2020-02-28 11:10:00,149.58,150.4,149.58,150.09,14782.0,139.386,140.1501,139.386,139.8612,14782.0
2020-02-28 11:15:00,150.23,150.76,150.07,150.72,19344.0,139.9917,140.4856,139.8426,140.4483,19344.0
2020-02-28 11:20:00,150.87,151.28,150.5,151.21,22245.0,140.5881,140.9701,140.2433,140.9049,22245.0
2020-02-28 11:25:00,151.14,151.21,150.64,150.87,36224.0,140.8397,140.9049,140.3738,140.5881,36224.0
2020-02-28 11:30:00,150.92,151.33,150.67,150.95,17987.0,140.6347,141.0167,140.4017,140.6626,17987.0
2020-02-28 11:35:00,150.95,151.66,150.85,151.66,10553.0,140.6626,141.3242,140.5694,141.3242,10553.0
2020-02-28 11:40:00,151.55,152.29,151.38,151.75,18627.0,141.2217,141.9113,141.0633,141.4081,18627.0
2020-02-28 11:45:00,151.57,151.57,150.84,151.41,11054.0,141.2404,141.2404,140.5601,141.0913,11054.0
2020-02-28 11:50:00,151.34,151.54,150.79,151.18,13211.0,141.026,141.2124,140.5135,140.8769,13211.0
2020-02-28 11:55:00,151.0,152.2,151.0,151.92,49545.0,140.7092,141.8274,140.7092,141.5665,49545.0
2020-02-28 12:00:00,151.91,151.91,150.78,150.87,32936.0,141.5572,141.5572,140.5042,140.5881,32936.0
2020-02-28 12:05:00,150.87,151.94,150.86,151.24,21531.0,140.5881,141.5852,140.5788,140.9329,21531.0
2020-02-28 12:10:00,151.26,151.4,150.72,150.72,9457.0,140.9515,141.082,140.4483,140.4483,9457.0
2020-02-28 12:15:00,150.79,151.05,150.4,151.05,10532.0,140.5135,140.7558,140.1501,140.7558,10532.0
2020-02-28 12:20:00,150.99,151.47,150.79,150.81,10456.0,140.6999,141.1472,140.5135,140.5322,10456.0
2020-02-28 12:25:00,150.75,151.55,150.63,151.25,15742.0,140.4763,141.2217,140.3644,140.9422,15742.0
2020-02-28 12:30:00,151.27,151.73,151.26,151.68,11526.0,140.9608,141.3895,140.9515,141.3429,11526.0
2020-02-28 12:35:00,151.52,151.98,151.25,151.67,12545.0,141.1938,141.6224,140.9422,141.3336,12545.0
2020-02-28 12:40:00,151.55,151.82,151.09,151.22,9739.0,141.2217,141.4733,140.7931,140.9142,9739.0
2020-02-28 12:45:00,151.17,151.22,150.74,150.96,17389.0,140.8676,140.9142,140.4669,140.6719,17389.0
2020-02-28 12:50:00,151.05,151.5,150.93,151.48,8677.0,140.7558,141.1751,140.644,141.1565,8677.0
2020-02-28 12:55:00,151.53,152.18,151.3,151.84,10171.0,141.2031,141.8088,140.9888,141.492,10171.0
2020-02-28 13:00:00,151.96,152.34,151.22,151.22,14659.0,141.6038,141.9579,140.9142,140.9142,14659.0
2020-02-28 13:05:00,151.29,151.9,151.29,151.7,11048.0,140.9795,141.5479,140.9795,141.3615,11048.0
2020-02-28 13:10:00,151.72,151.72,150.5,150.5,8376.0,141.3801,141.3801,140.2433,140.2433,8376.0
2020-02-28 13:15:00,150.44,151.65,150.44,151.36,12259.0,140.1874,141.3149,140.1874,141.0447,12259.0
2020-02-28 13:20:00,151.28,151.28,150.71,150.98,11730.0,140.9701,140.9701,140.439,140.6906,11730.0
2020-02-28 13:25:00,151.07,151.21,150.6,150.68,9888.0,140.7744,140.9049,140.3365,140.411,9888.0
2020-02-28 13:30:00,150.59,150.68,150.06,150.06,14009.0,140.3272,140.411,139.8333,139.8333,14009.0
2020-02-28 13:35:00,150.1,150.28,149.73,150.0,14022.0,139.8706,140.0383,139.5258,139.7774,14022.0
2020-02-28 13:40:00,150.05,150.05,149.46,149.73,13696.0,139.824,139.824,139.2742,139.5258,13696.0
2020-02-28 13:45:00,149.59,149.8,149.19,149.8,15512.0,139.3953,139.591,139.0226,139.591,15512.0
2020-02-28 13:50:00,149.8,149.84,149.25,149.46,17393.0,139.591,139.6283,139.0785,139.2742,17393.0
2020-02-28 13:55:00,149.47,149.9,149.38,149.7,15968.0,139.2835,139.6842,139.1996,139.4978,15968.0
2020-02-28 14:00:00,149.75,149.78,149.3,149.39,17719.0,139.5444,139.5724,139.1251,139.2089,17719.0
2020-02-28 14:05:00,149.39,149.58,149.09,149.18,14072.0,139.2089,139.386,138.9294,139.0133,14072.0
2020-02-28 14:10:00,149.3,149.72,149.25,149.68,19734.0,139.1251,139.5164,139.0785,139.4792,19734.0
2020-02-28 14:15:00,149.67,149.94,149.31,149.76,16660.0,139.4699,139.7215,139.1344,139.5537,16660.0
2020-02-28 14:20:00,149.76,150.16,149.46,149.62,12776.0,139.5537,139.9265,139.2742,139.4233,12776.0
2020-02-28 14:25:00,149.61,149.89,149.35,149.66,17341.0,139.4139,139.6749,139.1717,139.4605,17341.0
2020-02-28 14:30:00,149.62,150.75,149.57,150.16,15434.0,139.4233,140.4763,139.3767,139.9265,15434.0
2020-02-28 14:35:00,150.11,150.36,149.61,149.86,12546.0,139.8799,140.1128,139.4139,139.6469,12546.0
2020-02-28 14:40:00,149.73,151.0,149.73,151.0,14275.0,139.5258,140.7092,139.5258,140.7092,14275.0
2020-02-28 14:45:00,151.0,151.27,150.52,150.79,14562.0,140.7092,140.9608,140.2619,140.5135,14562.0
2020-02-28 14:50:00,150.8,151.05,150.14,150.28,21044.0,140.5228,140.7558,139.9078,140.0383,21044.0
2020-02-28 14:55:00,150.22,150.36,149.52,149.6,23709.0,139.9824,140.1128,139.3301,139.4046,23709.0
2020-02-28 15:00:00,149.69,149.87,149.32,149.35,26023.0,139.4885,139.6562,139.1437,139.1717,26023.0
2020-02-28 15:05:00,149.27,149.56,148.96,149.1,23743.0,139.0971,139.3674,138.8082,138.9387,23743.0
2020-02-28 15:10:00,149.03,149.41,148.98,149.36,25144.0,138.8735,139.2276,138.8269,139.181,25144.0
2020-02-28 15:15:00,149.3,150.08,149.28,149.88,18287.0,139.1251,139.8519,139.1064,139.6655,18287.0
2020-02-28 15:20:00,149.86,150.08,149.31,149.45,22529.0,139.6469,139.8519,139.1344,139.2649,22529.0
2020-02-28 15:25:00,149.47,149.9,148.56,148.56,27782.0,139.2835,139.6842,138.4355,138.4355,27782.0
2020-02-28 15:30:00,148.56,149.13,148.25,148.37,43793.0,138.4355,138.9667,138.1466,138.2585,43793.0
2020-02-28 15:35:00,148.3,148.69,148.07,148.07,33619.0,138.1932,138.5566,137.9789,137.9789,33619.0
2020-02-28 15:40:00,148.21,148.4,147.55,147.59,46217.0,138.1094,138.2864,137.4943,137.5316,46217.0
2020-02-28 15:45:00,147.57,148.62,147.57,148.44,59377.0,137.513,138.4914,137.513,138.3237,59377.0
2020-02-28 15:50:00,148.26,148.51,147.98,148.43,94052.0,138.1559,138.3889,137.895,138.3144,94052.0
2020-02-28 15:55:00,148.49,150.43,148.43,150.39,284410.0,138.3703,140.1781,138.3144,140.1408,284410.0
2020-03-02 09:30:00,150.36,152.53,150.25,151.33,50381.0,140.1128,142.1349,140.0103,141.0167,50381.0
2020-03-02 09:35:00,151.16,151.62,150.82,151.29,11788.0,140.8583,141.287,140.5415,140.9795,11788.0
2020-03-02 09:40:00,151.3,151.99,151.06,151.63,21082.0,140.9888,141.6317,140.7651,141.2963,21082.0
2020-03-02 09:45:00,151.5,152.63,151.5,152.56,22466.0,141.1751,142.2281,141.1751,142.1629,22466.0
2020-03-02 09:50:00,152.4,153.03,152.18,152.76,11814.0,142.0138,142.6009,141.8088,142.3493,11814.0
2020-03-02 09:55:00,152.76,153.03,152.56,152.68,13092.0,142.3493,142.6009,142.1629,142.2747,13092.0
2020-03-02 10:00:00,152.68,152.99,152.48,152.7,32902.0,142.2747,142.5636,142.0884,142.2934,32902.0
2020-03-02 10:05:00,152.63,152.82,151.55,151.94,37396.0,142.2281,142.4052,141.2217,141.5852,37396.0
2020-03-02 10:10:00,151.94,153.25,151.94,153.11,18319.0,141.5852,142.8059,141.5852,142.6754,18319.0
2020-03-02 10:15:00,153.14,153.24,152.61,153.03,16095.0,142.7034,142.7966,142.2095,142.6009,16095.0
2020-03-02 10:20:00,153.09,153.15,152.68,152.86,16175.0,142.6568,142.7127,142.2747,142.4425,16175.0
2020-03-02 10:25:00,152.98,154.04,152.85,153.88,13561.0,142.5543,143.542,142.4331,143.3929,13561.0
2020-03-02 10:30:00,153.87,154.13,153.49,153.94,16151.0,143.3836,143.6259,143.0295,143.4489,16151.0
2020-03-02 10:35:00,153.76,154.77,153.74,154.62,13182.0,143.2811,144.2223,143.2625,144.0825,13182.0
2020-03-02 10:40:00,154.63,154.76,154.32,154.34,15814.0,144.0918,144.213,143.803,143.8216,15814.0
2020-03-02 10:45:00,154.45,154.92,154.44,154.92,11072.0,143.9241,144.3621,143.9148,144.3621,11072.0
2020-03-02 10:50:00,154.89,155.78,154.81,155.55,17210.0,144.3341,145.1635,144.2596,144.9491,17210.0
2020-03-02 10:55:00,155.62,155.89,155.09,155.09,26962.0,145.0144,145.266,144.5205,144.5205,26962.0
2020-03-02 11:00:00,155.02,155.63,155.02,155.29,31784.0,144.4552,145.0237,144.4552,144.7068,31784.0
2020-03-02 11:05:00,155.3,155.4,154.91,155.32,15759.0,144.7162,144.8094,144.3527,144.7348,15759.0
2020-03-02 11:10:00,155.38,156.42,155.38,156.42,12679.0,144.7907,145.7598,144.7907,145.7598,12679.0
2020-03-02 11:15:00,156.31,156.77,156.17,156.31,21156.0,145.6573,146.086,145.5269,145.6573,21156.0
2020-03-02 11:20:00,156.3,156.97,156.3,156.81,15202.0,145.648,146.2724,145.648,146.1233,15202.0
2020-03-02 11:25:00,156.84,157.21,156.7,157.09,23264.0,146.1512,146.496,146.0208,146.3842,23264.0
2020-03-02 11:30:00,157.09,157.34,156.79,156.92,22004.0,146.3842,146.6171,146.1046,146.2258,22004.0
2020-03-02 11:35:00,156.98,157.81,156.91,157.65,10888.0,146.2817,147.0551,146.2164,146.906,10888.0
2020-03-02 11:40:00,157.62,157.68,157.05,157.35,17372.0,146.8781,146.934,146.3469,146.6265,17372.0
2020-03-02 11:45:00,157.44,157.6,157.16,157.5,17294.0,146.7103,146.8594,146.4494,146.7662,17294.0
2020-03-02 11:50:00,157.58,158.07,157.44,157.99,10111.0,146.8408,147.2974,146.7103,147.2228,10111.0
2020-03-02 11:55:00,158.07,158.15,157.92,158.06,11352.0,147.2974,147.3719,147.1576,147.2881,11352.0
2020-03-02 12:00:00,158.06,158.29,157.95,158.0,14530.0,147.2881,147.5024,147.1856,147.2322,14530.0
2020-03-02 12:05:00,158.09,158.23,157.75,157.95,15250.0,147.316,147.4465,146.9992,147.1856,15250.0
2020-03-02 12:10:00,157.99,158.08,157.81,157.92,39401.0,147.2228,147.3067,147.0551,147.1576,39401.0
2020-03-02 12:15:00,157.93,157.93,157.04,157.12,15409.0,147.1669,147.1669,146.3376,146.4121,15409.0
2020-03-02 12:20:00,157.11,157.14,156.57,156.92,13967.0,146.4028,146.4308,145.8996,146.2258,13967.0
2020-03-02 12:25:00,156.88,157.33,156.83,157.2,7445.0,146.1885,146.6078,146.1419,146.4867,7445.0
2020-03-02 12:30:00,157.23,157.3,156.9,157.04,16997.0,146.5146,146.5799,146.2071,146.3376,16997.0
2020-03-02 12:35:00,157.05,157.24,156.91,157.04,15070.0,146.3469,146.524,146.2164,146.3376,15070.0
2020-03-02 12:40:00,157.05,157.21,156.6,156.8,14280.0,146.3469,146.496,145.9276,146.1139,14280.0
2020-03-02 12:45:00,156.73,157.0,156.71,156.8,11997.0,146.0487,146.3003,146.0301,146.1139,11997.0
2020-03-02 12:50:00,156.78,157.06,156.62,157.0,11748.0,146.0953,146.3562,145.9462,146.3003,11748.0
2020-03-02 12:55:00,156.98,157.1,156.77,156.96,13504.0,146.2817,146.3935,146.086,146.263,13504.0
2020-03-02 13:00:00,157.0,157.11,156.88,157.06,12833.0,146.3003,146.4028,146.1885,146.3562,12833.0
2020-03-02 13:05:00,156.97,156.97,156.59,156.62,8561.0,146.2724,146.2724,145.9183,145.9462,8561.0
2020-03-02 13:10:00,156.65,156.84,156.42,156.53,6717.0,145.9742,146.1512,145.7598,145.8623,6717.0
2020-03-02 13:15:00,156.53,156.59,155.95,156.03,5932.0,145.8623,145.9183,145.3219,145.3964,5932.0
2020-03-02 13:20:00,156.11,156.18,155.89,156.08,9350.0,145.471,145.5362,145.266,145.443,9350.0
2020-03-02 13:25:00,155.96,156.12,155.67,155.8,8144.0,145.3312,145.4803,145.061,145.1821,8144.0
2020-03-02 13:30:00,155.88,156.13,155.63,156.13,5185.0,145.2566,145.4896,145.0237,145.4896,5185.0
2020-03-02 13:35:00,156.05,156.26,156.05,156.19,8419.0,145.4151,145.6107,145.4151,145.5455,8419.0
2020-03-02 13:40:00,156.33,156.58,156.2,156.53,8227.0,145.676,145.9089,145.5548,145.8623,8227.0
2020-03-02 13:45:00,156.56,156.65,156.14,156.36,10749.0,145.8903,145.9742,145.4989,145.7039,10749.0
2020-03-02 13:50:00,156.34,156.49,156.02,156.02,5866.0,145.6853,145.8251,145.3871,145.3871,5866.0
2020-03-02 13:55:00,156.08,156.72,156.05,156.64,6445.0,145.443,146.0394,145.4151,145.9648,6445.0
2020-03-02 14:00:00,156.56,156.87,156.55,156.7,7107.0,145.8903,146.1792,145.881,146.0208,7107.0
2020-03-02 14:05:00,156.66,156.97,156.53,156.86,7101.0,145.9835,146.2724,145.8623,146.1699,7101.0
2020-03-02 14:10:00,156.91,156.92,156.73,156.85,7204.0,146.2164,146.2258,146.0487,146.1605,7204.0
2020-03-02 14:15:00,156.81,156.87,156.39,156.39,8797.0,146.1233,146.1792,145.7319,145.7319,8797.0
2020-03-02 14:20:00,156.44,156.55,155.91,155.91,19389.0,145.7785,145.881,145.2846,145.2846,19389.0
2020-03-02 14:25:00,155.88,156.0,155.44,155.49,16092.0,145.2566,145.3685,144.8466,144.8932,16092.0
2020-03-02 14:30:00,155.54,155.69,155.4,155.48,11414.0,144.9398,145.0796,144.8094,144.8839,11414.0
2020-03-02 14:35:00,155.38,155.4,155.0,155.02,12903.0,144.7907,144.8094,144.4366,144.4552,12903.0
2020-03-02 14:40:00,155.02,155.02,154.44,154.6,13720.0,144.4552,144.4552,143.9148,144.0639,13720.0
2020-03-02 14:45:00,154.65,155.25,154.44,155.22,9268.0,144.1105,144.6696,143.9148,144.6416,9268.0
2020-03-02 14:50:00,155.2,155.49,154.97,155.38,13943.0,144.623,144.8932,144.4087,144.7907,13943.0
2020-03-02 14:55:00,155.4,155.49,154.76,154.81,8068.0,144.8094,144.8932,144.213,144.2596,8068.0
2020-03-02 15:00:00,154.94,155.38,154.93,155.34,15368.0,144.3807,144.7907,144.3714,144.7534,15368.0
2020-03-02 15:05:00,155.31,155.56,155.21,155.53,39103.0,144.7255,144.9584,144.6323,144.9305,39103.0
2020-03-02 15:10:00,155.42,155.86,155.32,155.76,16115.0,144.828,145.238,144.7348,145.1448,16115.0
2020-03-02 15:15:00,155.73,156.1,155.68,155.75,11169.0,145.1169,145.4616,145.0703,145.1355,11169.0
2020-03-02 15:20:00,155.79,156.59,155.74,156.59,10707.0,145.1728,145.9183,145.1262,145.9183,10707.0
2020-03-02 15:25:00,156.62,156.83,156.45,156.66,27998.0,145.9462,146.1419,145.7878,145.9835,27998.0
2020-03-02 15:30:00,156.73,157.31,156.66,157.19,16482.0,146.0487,146.5892,145.9835,146.4774,16482.0
2020-03-02 15:35:00,157.2,157.57,157.18,157.56,17840.0,146.4867,146.8315,146.468,146.8221,17840.0
2020-03-02 15:40:00,157.53,157.73,157.39,157.49,24923.0,146.7942,146.9806,146.6637,146.7569,24923.0
2020-03-02 15:45:00,157.48,158.39,157.48,158.33,28646.0,146.7476,147.5956,146.7476,147.5397,28646.0
2020-03-02 15:50:00,158.32,159.71,158.32,159.7,47030.0,147.5304,148.8256,147.5304,148.8163,47030.0
2020-03-02 15:55:00,159.69,159.75,159.21,159.61,98132.0,148.807,148.8629,148.3597,148.7324,98132.0
2020-03-03 09:30:00,159.52,159.52,157.86,157.86,56680.0,148.6486,148.6486,147.1017,147.1017,56680.0
2020-03-03 09:35:00,158.0,158.3,157.02,158.16,16134.0,147.2322,147.5117,146.3189,147.3813,16134.0
2020-03-03 09:40:00,157.87,158.22,157.56,157.85,10863.0,147.111,147.4372,146.8221,147.0924,10863.0
2020-03-03 09:45:00,157.8,157.89,157.23,157.56,12653.0,147.0458,147.1297,146.5146,146.8221,12653.0
2020-03-03 09:50:00,157.46,157.53,156.74,157.01,8634.0,146.729,146.7942,146.058,146.3096,8634.0
2020-03-03 09:55:00,157.03,157.38,156.76,157.38,13925.0,146.3283,146.6544,146.0767,146.6544,13925.0
2020-03-03 10:00:00,157.28,161.0,157.28,160.9,22980.0,146.5612,150.0277,146.5612,149.9345,22980.0
2020-03-03 10:05:00,160.84,161.99,160.37,161.75,33114.0,149.8786,150.9502,149.4406,150.7266,33114.0
2020-03-03 10:10:00,161.93,162.38,160.52,160.53,29319.0,150.8943,151.3137,149.5804,149.5897,29319.0
2020-03-03 10:15:00,160.43,161.46,160.0,161.0,23512.0,149.4966,150.4564,149.0959,150.0277,23512.0
2020-03-03 10:20:00,161.04,162.35,161.04,162.25,17109.0,150.065,151.2857,150.065,151.1925,17109.0
2020-03-03 10:25:00,162.3,162.3,161.21,161.21,7477.0,151.2391,151.2391,150.2234,150.2234,7477.0
2020-03-03 10:30:00,161.06,161.8,160.9,161.38,12906.0,150.0836,150.7732,149.9345,150.3818,12906.0
2020-03-03 10:35:00,161.34,162.56,161.33,162.39,22124.0,150.3445,151.4814,150.3352,151.323,22124.0
2020-03-03 10:40:00,162.19,162.96,162.12,162.75,19907.0,151.1366,151.8541,151.0714,151.6584,19907.0
2020-03-03 10:45:00,162.77,163.28,161.94,162.07,19415.0,151.6771,152.1523,150.9036,151.0248,19415.0
2020-03-03 10:50:00,161.93,162.55,161.79,162.5,13094.0,150.8943,151.4721,150.7639,151.4255,13094.0
2020-03-03 10:55:00,162.62,162.81,162.33,162.38,18813.0,151.5373,151.7144,151.2671,151.3137,18813.0
2020-03-03 11:00:00,162.26,162.35,161.3,161.62,26251.0,151.2018,151.2857,150.3073,150.6055,26251.0
2020-03-03 11:05:00,161.54,161.64,160.72,160.72,33579.0,150.5309,150.6241,149.7668,149.7668,33579.0
2020-03-03 11:10:00,160.67,160.68,159.43,159.43,18399.0,149.7202,149.7295,148.5647,148.5647,18399.0
2020-03-03 11:15:00,159.46,159.92,159.12,159.31,11433.0,148.5927,149.0213,148.2758,148.4529,11433.0
2020-03-03 11:20:00,159.17,159.25,158.18,158.18,12733.0,148.3224,148.397,147.3999,147.3999,12733.0
2020-03-03 11:25:00,157.92,158.27,157.22,157.87,5290.0,147.1576,147.4838,146.5053,147.111,5290.0
2020-03-03 11:30:00,157.48,158.36,157.4,158.29,9264.0,146.7476,147.5676,146.6731,147.5024,9264.0
2020-03-03 11:35:00,158.58,159.3,158.35,159.3,6428.0,147.7726,148.4436,147.5583,148.4436,6428.0
2020-03-03 11:40:00,159.21,159.27,158.62,159.04,9316.0,148.3597,148.4156,147.8099,148.2013,9316.0
2020-03-03 11:45:00,159.12,159.12,158.36,158.36,4440.0,148.2758,148.2758,147.5676,147.5676,4440.0
2020-03-03 11:50:00,158.48,159.69,158.47,159.41,5295.0,147.6794,148.807,147.6701,148.5461,5295.0
2020-03-03 11:55:00,159.39,159.52,159.29,159.34,8363.0,148.5274,148.6486,148.4342,148.4808,8363.0
2020-03-03 12:00:00,159.19,159.2,158.74,159.13,11965.0,148.3411,148.3504,147.9217,148.2851,11965.0
2020-03-03 12:05:00,159.21,159.5,159.06,159.5,16532.0,148.3597,148.6299,148.2199,148.6299,16532.0
2020-03-03 12:10:00,159.44,159.44,158.81,158.85,6918.0,148.574,148.574,147.987,148.0242,6918.0
2020-03-03 12:15:00,158.87,158.88,158.34,158.45,3860.0,148.0429,148.0522,147.549,147.6515,3860.0
2020-03-03 12:20:00,158.47,158.94,158.46,158.94,4301.0,147.6701,148.1081,147.6608,148.1081,4301.0
2020-03-03 12:25:00,158.97,159.05,158.3,158.56,3600.0,148.1361,148.2106,147.5117,147.754,3600.0
2020-03-03 12:30:00,158.62,158.64,158.27,158.47,4850.0,147.8099,147.8285,147.4838,147.6701,4850.0
2020-03-03 12:35:00,158.33,158.63,158.23,158.63,2535.0,147.5397,147.8192,147.4465,147.8192,2535.0
2020-03-03 12:40:00,158.64,158.89,158.45,158.45,4183.0,147.8285,148.0615,147.6515,147.6515,4183.0
2020-03-03 12:45:00,158.64,159.09,158.63,158.9,6201.0,147.8285,148.2479,147.8192,148.0708,6201.0
2020-03-03 12:50:00,158.94,158.94,158.42,158.45,4343.0,148.1081,148.1081,147.6235,147.6515,4343.0
2020-03-03 12:55:00,158.36,158.38,158.01,158.21,6085.0,147.5676,147.5863,147.2415,147.4278,6085.0
2020-03-03 13:00:00,158.14,158.18,157.75,157.96,7710.0,147.3626,147.3999,146.9992,147.1949,7710.0
2020-03-03 13:05:00,157.7,158.01,157.7,157.96,4056.0,146.9526,147.2415,146.9526,147.1949,4056.0
2020-03-03 13:10:00,157.95,158.11,157.58,157.58,4614.0,147.1856,147.3347,146.8408,146.8408,4614.0
2020-03-03 13:15:00,157.62,157.87,157.47,157.49,17339.0,146.8781,147.111,146.7383,146.7569,17339.0
2020-03-03 13:20:00,157.49,157.8,157.1,157.16,12724.0,146.7569,147.0458,146.3935,146.4494,12724.0
2020-03-03 13:25:00,157.23,157.23,156.45,156.85,10363.0,146.5146,146.5146,145.7878,146.1605,10363.0
2020-03-03 13:30:00,156.7,157.4,156.63,157.34,9904.0,146.0208,146.6731,145.9555,146.6171,9904.0
2020-03-03 13:35:00,157.32,157.62,157.21,157.58,11849.0,146.5985,146.8781,146.496,146.8408,11849.0
2020-03-03 13:40:00,157.46,157.46,156.36,156.46,7544.0,146.729,146.729,145.7039,145.7971,7544.0
2020-03-03 13:45:00,156.47,156.54,156.08,156.14,4116.0,145.8064,145.8717,145.443,145.4989,4116.0
2020-03-03 13:50:00,156.02,156.3,155.61,155.83,11642.0,145.3871,145.648,145.005,145.21,11642.0
2020-03-03 13:55:00,155.86,155.98,155.55,155.66,16571.0,145.238,145.3498,144.9491,145.0516,16571.0
2020-03-03 14:00:00,155.81,156.15,155.56,155.75,9478.0,145.1914,145.5082,144.9584,145.1355,9478.0
2020-03-03 14:05:00,155.65,155.65,154.67,154.79,11325.0,145.0423,145.0423,144.1291,144.2409,11325.0
2020-03-03 14:10:00,154.87,155.62,154.77,155.44,11468.0,144.3155,145.0144,144.2223,144.8466,11468.0
2020-03-03 14:15:00,155.52,155.52,154.51,154.51,16374.0,144.9212,144.9212,143.98,143.98,16374.0
2020-03-03 14:20:00,154.5,154.84,154.36,154.4,17038.0,143.9707,144.2875,143.8402,143.8775,17038.0
2020-03-03 14:25:00,154.54,155.68,154.54,155.68,7497.0,144.008,145.0703,144.008,145.0703,7497.0
2020-03-03 14:30:00,155.44,155.97,155.34,155.47,7814.0,144.8466,145.3405,144.7534,144.8746,7814.0
2020-03-03 14:35:00,155.48,155.64,154.84,154.84,11623.0,144.8839,145.033,144.2875,144.2875,11623.0
2020-03-03 14:40:00,154.85,154.97,154.54,154.56,10817.0,144.2968,144.4087,144.008,144.0266,10817.0
2020-03-03 14:45:00,154.46,155.87,154.42,155.83,8590.0,143.9334,145.2473,143.8961,145.21,8590.0
2020-03-03 14:50:00,155.84,156.22,155.49,156.22,6422.0,145.2194,145.5735,144.8932,145.5735,6422.0
2020-03-03 14:55:00,156.18,156.3,155.79,156.3,12595.0,145.5362,145.648,145.1728,145.648,12595.0
2020-03-03 15:00:00,156.14,157.08,156.06,156.96,13725.0,145.4989,146.3749,145.4244,146.263,13725.0
2020-03-03 15:05:00,157.04,157.04,156.5,156.6,17688.0,146.3376,146.3376,145.8344,145.9276,17688.0
2020-03-03 15:10:00,156.79,157.44,156.59,157.27,11566.0,146.1046,146.7103,145.9183,146.5519,11566.0
2020-03-03 15:15:00,157.25,157.76,157.04,157.59,9048.0,146.5333,147.0085,146.3376,146.8501,9048.0
2020-03-03 15:20:00,157.58,157.58,156.5,156.62,14509.0,146.8408,146.8408,145.8344,145.9462,14509.0
2020-03-03 15:25:00,156.76,158.22,156.65,157.91,15170.0,146.0767,147.4372,145.9742,147.1483,15170.0
2020-03-03 15:30:00,158.06,158.06,156.65,157.03,29295.0,147.2881,147.2881,145.9742,146.3283,29295.0
2020-03-03 15:35:00,157.16,157.31,155.85,156.06,36279.0,146.4494,146.5892,145.2287,145.4244,36279.0
2020-03-03 15:40:00,156.05,157.7,155.95,157.54,28550.0,145.4151,146.9526,145.3219,146.8035,28550.0
2020-03-03 15:45:00,157.52,158.01,156.97,156.97,27593.0,146.7849,147.2415,146.2724,146.2724,27593.0
2020-03-03 15:50:00,156.86,157.1,156.04,156.91,68663.0,146.1699,146.3935,145.4057,146.2164,68663.0
2020-03-03 15:55:00,156.85,157.21,155.87,156.31,109151.0,146.1605,146.496,145.2473,145.6573,109151.0
2020-03-04 09:30:00,157.89,159.57,157.89,158.83,44189.0,147.1297,148.6952,147.1297,148.0056,44189.0
2020-03-04 09:35:00,158.97,158.97,156.91,157.24,25716.0,148.1361,148.1361,146.2164,146.524,25716.0
2020-03-04 09:40:00,157.0,157.85,156.87,157.07,26680.0,146.3003,147.0924,146.1792,146.3655,26680.0
2020-03-04 09:45:00,157.09,157.81,157.07,157.31,27867.0,146.3842,147.0551,146.3655,146.5892,27867.0
2020-03-04 09:50:00,157.4,157.61,157.17,157.44,6100.0,146.6731,146.8687,146.4587,146.7103,6100.0
2020-03-04 09:55:00,157.55,157.6,156.51,156.66,9968.0,146.8128,146.8594,145.8437,145.9835,9968.0
2020-03-04 10:00:00,156.85,157.31,156.74,157.0,9018.0,146.1605,146.5892,146.058,146.3003,9018.0
2020-03-04 10:05:00,157.0,157.54,156.78,157.34,9740.0,146.3003,146.8035,146.0953,146.6171,9740.0
2020-03-04 10:10:00,157.28,158.13,157.28,157.76,9740.0,146.5612,147.3533,146.5612,147.0085,9740.0
2020-03-04 10:15:00,157.95,158.38,157.73,158.38,9455.0,147.1856,147.5863,146.9806,147.5863,9455.0
2020-03-04 10:20:00,158.39,158.59,158.01,158.5,18863.0,147.5956,147.782,147.2415,147.6981,18863.0
2020-03-04 10:25:00,158.45,158.54,158.08,158.32,11583.0,147.6515,147.7354,147.3067,147.5304,11583.0
2020-03-04 10:30:00,158.32,158.38,158.07,158.1,9760.0,147.5304,147.5863,147.2974,147.3253,9760.0
2020-03-04 10:35:00,158.16,158.16,157.52,157.67,44268.0,147.3813,147.3813,146.7849,146.9246,44268.0
2020-03-04 10:40:00,157.63,158.35,157.56,158.27,14241.0,146.8874,147.5583,146.8221,147.4838,14241.0
2020-03-04 10:45:00,158.42,158.46,157.69,157.98,8447.0,147.6235,147.6608,146.9433,147.2135,8447.0
2020-03-04 10:50:00,158.11,158.12,157.69,157.69,8252.0,147.3347,147.344,146.9433,146.9433,8252.0
2020-03-04 10:55:00,157.72,158.15,157.62,157.97,13413.0,146.9712,147.3719,146.8781,147.2042,13413.0
2020-03-04 11:00:00,158.06,158.23,157.54,157.59,7873.0,147.2881,147.4465,146.8035,146.8501,7873.0
2020-03-04 11:05:00,157.55,157.97,157.48,157.74,10405.0,146.8128,147.2042,146.7476,146.9899,10405.0
2020-03-04 11:10:00,157.88,158.18,157.76,157.85,5581.0,147.1203,147.3999,147.0085,147.0924,5581.0
2020-03-04 11:15:00,157.91,158.04,157.7,157.95,33474.0,147.1483,147.2694,146.9526,147.1856,33474.0
2020-03-04 11:20:00,157.95,158.05,157.55,158.02,10301.0,147.1856,147.2788,146.8128,147.2508,10301.0
2020-03-04 11:25:00,158.03,158.16,157.7,157.93,6321.0,147.2601,147.3813,146.9526,147.1669,6321.0
2020-03-04 11:30:00,157.97,158.06,157.42,157.49,6142.0,147.2042,147.2881,146.6917,146.7569,6142.0
2020-03-04 11:35:00,157.66,157.68,157.07,157.17,5554.0,146.9153,146.934,146.3655,146.4587,5554.0
2020-03-04 11:40:00,157.19,157.37,156.91,157.35,7372.0,146.4774,146.6451,146.2164,146.6265,7372.0
2020-03-04 11:45:00,157.3,157.35,156.87,156.87,5214.0,146.5799,146.6265,146.1792,146.1792,5214.0
2020-03-04 11:50:00,157.01,157.3,156.85,156.99,5426.0,146.3096,146.5799,146.1605,146.291,5426.0
2020-03-04 11:55:00,156.94,157.27,156.88,157.14,5540.0,146.2444,146.5519,146.1885,146.4308,5540.0
2020-03-04 12:00:00,157.15,157.77,157.15,157.75,7506.0,146.4401,147.0178,146.4401,146.9992,7506.0
2020-03-04 12:05:00,157.82,157.93,157.49,157.87,7076.0,147.0644,147.1669,146.7569,147.111,7076.0
2020-03-04 12:10:00,157.8,158.06,157.76,157.98,48390.0,147.0458,147.2881,147.0085,147.2135,48390.0
2020-03-04 12:15:00,157.99,158.21,157.83,157.83,4255.0,147.2228,147.4278,147.0737,147.0737,4255.0
2020-03-04 12:20:00,157.93,158.14,157.91,158.14,4993.0,147.1669,147.3626,147.1483,147.3626,4993.0
2020-03-04 12:25:00,158.13,158.56,157.98,158.56,5427.0,147.3533,147.754,147.2135,147.754,5427.0
2020-03-04 12:30:00,158.47,158.74,158.37,158.39,3206.0,147.6701,147.9217,147.5769,147.5956,3206.0
2020-03-04 12:35:00,158.41,158.45,158.05,158.06,3404.0,147.6142,147.6515,147.2788,147.2881,3404.0
2020-03-04 12:40:00,158.04,158.2,157.88,158.2,5908.0,147.2694,147.4185,147.1203,147.4185,5908.0
2020-03-04 12:45:00,158.22,158.72,158.19,158.72,6447.0,147.4372,147.9031,147.4092,147.9031,6447.0
2020-03-04 12:50:00,158.75,158.89,158.66,158.86,3921.0,147.931,148.0615,147.8472,148.0336,3921.0
2020-03-04 12:55:00,158.89,159.23,158.83,159.23,5338.0,148.0615,148.3783,148.0056,148.3783,5338.0
2020-03-04 13:00:00,159.23,159.33,158.99,159.32,9181.0,148.3783,148.4715,148.1547,148.4622,9181.0
2020-03-04 13:05:00,159.29,159.68,159.27,159.41,5494.0,148.4342,148.7977,148.4156,148.5461,5494.0
2020-03-04 13:10:00,159.4,159.68,159.24,159.68,7667.0,148.5367,148.7977,148.3877,148.7977,7667.0
2020-03-04 13:15:00,159.81,159.81,159.56,159.75,5241.0,148.9188,148.9188,148.6858,148.8629,5241.0
2020-03-04 13:20:00,159.65,159.92,159.65,159.86,4669.0,148.7697,149.0213,148.7697,148.9654,4669.0
2020-03-04 13:25:00,159.9,160.0,159.75,159.87,13924.0,149.0027,149.0959,148.8629,148.9747,13924.0
2020-03-04 13:30:00,159.94,159.94,159.57,159.67,2910.0,149.0399,149.0399,148.6952,148.7883,2910.0
2020-03-04 13:35:00,159.61,159.64,159.11,159.22,7285.0,148.7324,148.7604,148.2665,148.369,7285.0
2020-03-04 13:40:00,159.2,159.32,159.0,159.07,9874.0,148.3504,148.4622,148.164,148.2292,9874.0
2020-03-04 13:45:00,159.0,159.12,158.86,159.12,4615.0,148.164,148.2758,148.0336,148.2758,4615.0
2020-03-04 13:50:00,159.15,159.24,159.0,159.11,4438.0,148.3038,148.3877,148.164,148.2665,4438.0
2020-03-04 13:55:00,159.06,159.12,158.82,159.09,8301.0,148.2199,148.2758,147.9963,148.2479,8301.0
2020-03-04 14:00:00,159.15,159.2,158.72,158.99,11591.0,148.3038,148.3504,147.9031,148.1547,11591.0
2020-03-04 14:05:00,158.95,159.19,158.85,159.03,6067.0,148.1174,148.3411,148.0242,148.192,6067.0
2020-03-04 14:10:00,159.03,159.14,158.93,158.96,7598.0,148.192,148.2945,148.0988,148.1267,7598.0
2020-03-04 14:15:00,158.97,159.28,158.86,159.22,7966.0,148.1361,148.4249,148.0336,148.369,7966.0
2020-03-04 14:20:00,159.2,159.35,158.99,159.07,4488.0,148.3504,148.4902,148.1547,148.2292,4488.0
2020-03-04 14:25:00,159.2,159.53,159.2,159.37,4118.0,148.3504,148.6579,148.3504,148.5088,4118.0
2020-03-04 14:30:00,159.4,159.61,159.4,159.49,18500.0,148.5367,148.7324,148.5367,148.6206,18500.0
2020-03-04 14:35:00,159.53,159.64,159.2,159.28,23533.0,148.6579,148.7604,148.3504,148.4249,23533.0
2020-03-04 14:40:00,159.28,159.53,159.21,159.45,4223.0,148.4249,148.6579,148.3597,148.5833,4223.0
2020-03-04 14:45:00,159.39,159.46,159.09,159.26,28741.0,148.5274,148.5927,148.2479,148.4063,28741.0
2020-03-04 14:50:00,159.3,159.41,159.09,159.18,8586.0,148.4436,148.5461,148.2479,148.3317,8586.0
2020-03-04 14:55:00,159.18,159.55,159.18,159.38,4759.0,148.3317,148.6765,148.3317,148.5181,4759.0
2020-03-04 15:00:00,159.31,159.55,159.3,159.54,4143.0,148.4529,148.6765,148.4436,148.6672,4143.0
2020-03-04 15:05:00,159.49,159.65,159.26,159.47,6848.0,148.6206,148.7697,148.4063,148.602,6848.0
2020-03-04 15:10:00,159.47,159.73,159.37,159.52,7861.0,148.602,148.8443,148.5088,148.6486,7861.0
2020-03-04 15:15:00,159.54,159.54,159.32,159.43,6877.0,148.6672,148.6672,148.4622,148.5647,6877.0
2020-03-04 15:20:00,159.46,159.86,159.46,159.81,8721.0,148.5927,148.9654,148.5927,148.9188,8721.0
2020-03-04 15:25:00,159.85,159.97,159.72,159.87,9704.0,148.9561,149.0679,148.8349,148.9747,9704.0
2020-03-04 15:30:00,159.88,160.38,159.87,160.24,13642.0,148.984,149.45,148.9747,149.3195,13642.0
2020-03-04 15:35:00,160.28,160.35,160.11,160.26,16531.0,149.3568,149.422,149.1984,149.3381,16531.0
2020-03-04 15:40:00,160.31,160.32,159.47,159.49,23929.0,149.3847,149.3941,148.602,148.6206,23929.0
2020-03-04 15:45:00,159.47,159.6,159.09,159.46,40663.0,148.602,148.7231,148.2479,148.5927,40663.0
2020-03-04 15:50:00,159.68,160.46,159.58,160.46,35298.0,148.7977,149.5245,148.7045,149.5245,35298.0
2020-03-04 15:55:00,160.49,160.51,159.95,160.13,77317.0,149.5525,149.5711,149.0493,149.217,77317.0
2020-03-05 09:30:00,158.28,158.48,157.75,157.98,25021.0,147.4931,147.6794,146.9992,147.2135,25021.0
2020-03-05 09:35:00,158.23,158.46,157.43,157.66,8957.0,147.4465,147.6608,146.701,146.9153,8957.0
2020-03-05 09:40:00,157.57,158.27,157.43,157.86,9287.0,146.8315,147.4838,146.701,147.1017,9287.0
2020-03-05 09:45:00,157.68,157.77,157.44,157.56,9154.0,146.934,147.0178,146.7103,146.8221,9154.0
2020-03-05 09:50:00,157.53,157.63,157.07,157.46,12987.0,146.7942,146.8874,146.3655,146.729,12987.0
2020-03-05 09:55:00,157.36,157.48,157.06,157.43,6837.0,146.6358,146.7476,146.3562,146.701,6837.0
2020-03-05 10:00:00,157.2,157.54,157.13,157.19,5528.0,146.4867,146.8035,146.4215,146.4774,5528.0
2020-03-05 10:05:00,157.18,157.33,157.07,157.2,3808.0,146.468,146.6078,146.3655,146.4867,3808.0
2020-03-05 10:10:00,157.19,157.56,157.14,157.48,17837.0,146.4774,146.8221,146.4308,146.7476,17837.0
2020-03-05 10:15:00,157.55,158.53,157.52,158.53,8772.0,146.8128,147.726,146.7849,147.726,8772.0
2020-03-05 10:20:00,158.53,158.97,158.1,158.59,8324.0,147.726,148.1361,147.3253,147.782,8324.0
2020-03-05 10:25:00,158.66,158.75,158.19,158.4,13732.0,147.8472,147.931,147.4092,147.6049,13732.0
2020-03-05 10:30:00,158.5,159.12,158.49,159.08,8103.0,147.6981,148.2758,147.6888,148.2386,8103.0
2020-03-05 10:35:00,159.17,159.34,159.02,159.17,9040.0,148.3224,148.4808,148.1826,148.3224,9040.0
2020-03-05 10:40:00,159.0,159.49,158.99,159.34,28216.0,148.164,148.6206,148.1547,148.4808,28216.0
2020-03-05 10:45:00,159.37,159.69,159.26,159.41,22601.0,148.5088,148.807,148.4063,148.5461,22601.0
2020-03-05 10:50:00,159.44,160.07,159.43,159.97,35175.0,148.574,149.1611,148.5647,149.0679,35175.0
2020-03-05 10:55:00,159.91,159.98,159.38,159.39,10431.0,149.012,149.0772,148.5181,148.5274,10431.0
2020-03-05 11:00:00,159.4,159.55,159.19,159.32,9165.0,148.5367,148.6765,148.3411,148.4622,9165.0
2020-03-05 11:05:00,159.38,159.93,159.29,159.93,8935.0,148.5181,149.0306,148.4342,149.0306,8935.0
2020-03-05 11:10:00,159.9,160.5,159.88,160.32,13905.0,149.0027,149.5618,148.984,149.3941,13905.0
2020-03-05 11:15:00,160.29,160.66,160.25,160.44,10500.0,149.3661,149.7109,149.3288,149.5059,10500.0
2020-03-05 11:20:00,160.5,160.71,160.26,160.62,38239.0,149.5618,149.7575,149.3381,149.6736,38239.0
2020-03-05 11:25:00,160.57,161.02,160.52,160.62,24770.0,149.627,150.0463,149.5804,149.6736,24770.0
2020-03-05 11:30:00,160.69,160.69,160.15,160.33,80213.0,149.7388,149.7388,149.2356,149.4034,80213.0
2020-03-05 11:35:00,160.29,160.33,159.83,159.85,6900.0,149.3661,149.4034,148.9374,148.9561,6900.0
2020-03-05 11:40:00,159.82,159.89,159.44,159.47,12594.0,148.9281,148.9934,148.574,148.602,12594.0
2020-03-05 11:45:00,159.44,159.64,159.32,159.51,8011.0,148.574,148.7604,148.4622,148.6393,8011.0
2020-03-05 11:50:00,159.48,159.69,159.36,159.43,6769.0,148.6113,148.807,148.4995,148.5647,6769.0
2020-03-05 11:55:00,159.37,159.37,158.96,159.23,5398.0,148.5088,148.5088,148.1267,148.3783,5398.0
2020-03-05 12:00:00,159.41,159.59,159.27,159.45,7023.0,148.5461,148.7138,148.4156,148.5833,7023.0
2020-03-05 12:05:00,159.47,159.49,158.96,159.03,9907.0,148.602,148.6206,148.1267,148.192,9907.0
2020-03-05 12:10:00,158.98,159.13,158.93,158.94,6809.0,148.1454,148.2851,148.0988,148.1081,6809.0
2020-03-05 12:15:00,158.94,158.98,158.39,158.45,15893.0,148.1081,148.1454,147.5956,147.6515,15893.0
2020-03-05 12:20:00,158.52,159.0,158.42,158.45,39239.0,147.7167,148.164,147.6235,147.6515,39239.0
2020-03-05 12:25:00,158.51,158.93,158.42,158.93,4419.0,147.7074,148.0988,147.6235,148.0988,4419.0
2020-03-05 12:30:00,158.92,159.16,158.89,158.95,9339.0,148.0895,148.3131,148.0615,148.1174,9339.0
2020-03-05 12:35:00,158.91,158.91,158.41,158.41,6314.0,148.0801,148.0801,147.6142,147.6142,6314.0
2020-03-05 12:40:00,158.49,158.57,157.74,157.74,8587.0,147.6888,147.7633,146.9899,146.9899,8587.0
2020-03-05 12:45:00,157.8,157.8,157.49,157.76,7845.0,147.0458,147.0458,146.7569,147.0085,7845.0
2020-03-05 12:50:00,157.68,157.72,157.39,157.55,5301.0,146.934,146.9712,146.6637,146.8128,5301.0
2020-03-05 12:55:00,157.55,157.55,157.1,157.24,7132.0,146.8128,146.8128,146.3935,146.524,7132.0
2020-03-05 13:00:00,157.28,157.62,157.01,157.37,11141.0,146.5612,146.8781,146.3096,146.6451,11141.0
2020-03-05 13:05:00,157.45,157.77,157.22,157.34,11232.0,146.7196,147.0178,146.5053,146.6171,11232.0
2020-03-05 13:10:00,157.35,157.43,157.04,157.12,10461.0,146.6265,146.701,146.3376,146.4121,10461.0
2020-03-05 13:15:00,157.09,157.29,156.84,157.1,5820.0,146.3842,146.5705,146.1512,146.3935,5820.0
2020-03-05 13:20:00,157.08,157.16,156.85,156.85,5088.0,146.3749,146.4494,146.1605,146.1605,5088.0
2020-03-05 13:25:00,156.85,157.04,156.64,157.04,9874.0,146.1605,146.3376,145.9648,146.3376,9874.0
2020-03-05 13:30:00,157.11,157.11,156.74,157.0,8953.0,146.4028,146.4028,146.058,146.3003,8953.0
2020-03-05 13:35:00,157.02,157.53,156.97,157.12,27955.0,146.3189,146.7942,146.2724,146.4121,27955.0
2020-03-05 13:40:00,157.11,157.15,156.65,156.72,6899.0,146.4028,146.4401,145.9742,146.0394,6899.0
2020-03-05 13:45:00,156.71,156.98,156.65,156.98,10418.0,146.0301,146.2817,145.9742,146.2817,10418.0
2020-03-05 13:50:00,157.02,157.21,156.43,156.44,7252.0,146.3189,146.496,145.7692,145.7785,7252.0
2020-03-05 13:55:00,156.5,156.95,156.46,156.95,6206.0,145.8344,146.2537,145.7971,146.2537,6206.0
2020-03-05 14:00:00,156.99,157.09,156.42,156.47,14440.0,146.291,146.3842,145.7598,145.8064,14440.0
2020-03-05 14:05:00,156.5,156.75,156.42,156.47,9073.0,145.8344,146.0673,145.7598,145.8064,9073.0
2020-03-05 14:10:00,156.5,156.51,155.97,156.4,27241.0,145.8344,145.8437,145.3405,145.7412,27241.0
2020-03-05 14:15:00,156.4,156.4,155.87,155.97,7076.0,145.7412,145.7412,145.2473,145.3405,7076.0
2020-03-05 14:20:00,155.9,155.95,155.59,155.71,9500.0,145.2753,145.3219,144.9864,145.0982,9500.0
2020-03-05 14:25:00,155.71,156.07,155.5,155.95,12285.0,145.0982,145.4337,144.9025,145.3219,12285.0
2020-03-05 14:30:00,155.95,156.27,155.81,156.27,10288.0,145.3219,145.6201,145.1914,145.6201,10288.0
2020-03-05 14:35:00,156.13,156.57,155.98,156.44,12783.0,145.4896,145.8996,145.3498,145.7785,12783.0
2020-03-05 14:40:00,156.48,156.84,156.48,156.68,10193.0,145.8157,146.1512,145.8157,146.0021,10193.0
2020-03-05 14:45:00,156.57,156.84,156.47,156.82,6859.0,145.8996,146.1512,145.8064,146.1326,6859.0
2020-03-05 14:50:00,156.81,157.16,156.55,156.62,40748.0,146.1233,146.4494,145.881,145.9462,40748.0
2020-03-05 14:55:00,156.7,157.14,156.7,157.0,9829.0,146.0208,146.4308,146.0208,146.3003,9829.0
2020-03-05 15:00:00,157.05,157.08,156.48,156.65,7931.0,146.3469,146.3749,145.8157,145.9742,7931.0
2020-03-05 15:05:00,156.68,157.04,156.6,156.89,8723.0,146.0021,146.3376,145.9276,146.1978,8723.0
2020-03-05 15:10:00,156.94,156.94,156.23,156.57,21631.0,146.2444,146.2444,145.5828,145.8996,21631.0
2020-03-05 15:15:00,156.56,156.71,156.38,156.53,8927.0,145.8903,146.0301,145.7226,145.8623,8927.0
2020-03-05 15:20:00,156.68,156.84,156.46,156.72,8039.0,146.0021,146.1512,145.7971,146.0394,8039.0
2020-03-05 15:25:00,156.74,156.83,156.41,156.57,19009.0,146.058,146.1419,145.7505,145.8996,19009.0
2020-03-05 15:30:00,156.56,157.25,156.4,157.06,42828.0,145.8903,146.5333,145.7412,146.3562,42828.0
2020-03-05 15:35:00,157.0,157.17,156.55,156.61,34074.0,146.3003,146.4587,145.881,145.9369,34074.0
2020-03-05 15:40:00,156.65,156.95,156.37,156.86,14723.0,145.9742,146.2537,145.7132,146.1699,14723.0
2020-03-05 15:45:00,156.86,156.98,156.58,156.85,25812.0,146.1699,146.2817,145.9089,146.1605,25812.0
2020-03-05 15:50:00,156.72,157.64,156.58,157.34,46226.0,146.0394,146.8967,145.9089,146.6171,46226.0
2020-03-05 15:55:00,157.28,157.77,156.79,157.45,92063.0,146.5612,147.0178,146.1046,146.7196,92063.0
2020-03-06 09:30:00,154.26,154.66,153.83,153.83,29814.0,143.747,144.1198,143.3463,143.3463,29814.0
2020-03-06 09:35:00,154.0,154.32,153.5,153.55,6235.0,143.5048,143.803,143.0388,143.0854,6235.0
2020-03-06 09:40:00,153.64,153.94,153.22,153.72,15517.0,143.1693,143.4489,142.7779,143.2438,15517.0
2020-03-06 09:45:00,153.58,153.58,152.5,152.71,23415.0,143.1134,143.1134,142.107,142.3027,23415.0
2020-03-06 09:50:00,152.75,152.89,152.17,152.26,11511.0,142.34,142.4704,141.7995,141.8833,11511.0
2020-03-06 09:55:00,152.44,152.91,152.2,152.89,10699.0,142.0511,142.489,141.8274,142.4704,10699.0
2020-03-06 10:00:00,153.33,154.01,153.18,153.91,16665.0,142.8804,143.5141,142.7406,143.4209,16665.0
2020-03-06 10:05:00,153.87,153.99,153.38,153.64,15497.0,143.3836,143.4954,142.927,143.1693,15497.0
2020-03-06 10:10:00,153.48,154.18,153.41,154.05,14988.0,143.0202,143.6725,142.955,143.5514,14988.0
2020-03-06 10:15:00,154.16,154.52,154.06,154.2,8145.0,143.6539,143.9893,143.5607,143.6911,8145.0
2020-03-06 10:20:00,154.15,154.69,154.11,154.69,9919.0,143.6445,144.1477,143.6073,144.1477,9919.0
2020-03-06 10:25:00,154.55,155.88,154.54,155.62,37170.0,144.0173,145.2566,144.008,145.0144,37170.0
2020-03-06 10:30:00,155.73,155.9,155.15,155.16,4347.0,145.1169,145.2753,144.5764,144.5857,4347.0
2020-03-06 10:35:00,155.02,155.11,154.76,155.11,2261.0,144.4552,144.5391,144.213,144.5391,2261.0
2020-03-06 10:40:00,155.04,155.87,155.03,155.53,3338.0,144.4739,145.2473,144.4646,144.9305,3338.0
2020-03-06 10:45:00,155.4,155.88,155.29,155.75,6470.0,144.8094,145.2566,144.7068,145.1355,6470.0
2020-03-06 10:50:00,155.88,156.48,155.88,156.15,9743.0,145.2566,145.8157,145.2566,145.5082,9743.0
2020-03-06 10:55:00,156.1,156.35,155.79,155.8,8911.0,145.4616,145.6946,145.1728,145.1821,8911.0
2020-03-06 11:00:00,155.75,156.13,155.56,155.64,12712.0,145.1355,145.4896,144.9584,145.033,12712.0
2020-03-06 11:05:00,155.6,155.83,155.4,155.59,4899.0,144.9957,145.21,144.8094,144.9864,4899.0
2020-03-06 11:10:00,155.62,155.79,155.4,155.45,4541.0,145.0144,145.1728,144.8094,144.8559,4541.0
2020-03-06 11:15:00,155.43,155.7,155.4,155.46,6213.0,144.8373,145.0889,144.8094,144.8653,6213.0
2020-03-06 11:20:00,155.45,155.64,155.05,155.05,12173.0,144.8559,145.033,144.4832,144.4832,12173.0
2020-03-06 11:25:00,155.11,155.73,155.05,155.26,6514.0,144.5391,145.1169,144.4832,144.6789,6514.0
2020-03-06 11:30:00,155.36,155.88,155.36,155.88,4842.0,144.7721,145.2566,144.7721,145.2566,4842.0
2020-03-06 11:35:00,155.6,155.69,155.54,155.61,3227.0,144.9957,145.0796,144.9398,145.005,3227.0
2020-03-06 11:40:00,155.86,155.9,155.21,155.26,4734.0,145.238,145.2753,144.6323,144.6789,4734.0
2020-03-06 11:45:00,155.23,155.26,154.73,154.8,5510.0,144.6509,144.6789,144.185,144.2502,5510.0
2020-03-06 11:50:00,155.06,155.44,154.93,155.44,3270.0,144.4925,144.8466,144.3714,144.8466,3270.0
2020-03-06 11:55:00,155.54,155.8,155.35,155.77,6995.0,144.9398,145.1821,144.7628,145.1541,6995.0
2020-03-06 12:00:00,155.78,155.78,155.16,155.18,7735.0,145.1635,145.1635,144.5857,144.6043,7735.0
2020-03-06 12:05:00,155.09,155.34,154.99,155.33,3893.0,144.5205,144.7534,144.4273,144.7441,3893.0
2020-03-06 12:10:00,155.19,155.23,154.91,155.13,11472.0,144.6137,144.6509,144.3527,144.5578,11472.0
2020-03-06 12:15:00,155.04,155.24,154.55,154.8,5213.0,144.4739,144.6603,144.0173,144.2502,5213.0
2020-03-06 12:20:00,154.69,155.12,154.69,154.84,4100.0,144.1477,144.5484,144.1477,144.2875,4100.0
2020-03-06 12:25:00,154.75,154.75,154.49,154.49,4516.0,144.2037,144.2037,143.9614,143.9614,4516.0
2020-03-06 12:30:00,154.54,155.42,154.48,155.41,14303.0,144.008,144.828,143.9521,144.8187,14303.0
2020-03-06 12:35:00,155.45,155.66,155.23,155.36,6875.0,144.8559,145.0516,144.6509,144.7721,6875.0
2020-03-06 12:40:00,155.19,155.41,155.0,155.41,6462.0,144.6137,144.8187,144.4366,144.8187,6462.0
2020-03-06 12:45:00,155.47,155.72,155.18,155.29,7118.0,144.8746,145.1075,144.6043,144.7068,7118.0
2020-03-06 12:50:00,155.29,155.35,154.93,154.93,5842.0,144.7068,144.7628,144.3714,144.3714,5842.0
2020-03-06 12:55:00,155.01,155.23,154.93,155.04,5224.0,144.4459,144.6509,144.3714,144.4739,5224.0
2020-03-06 13:00:00,155.05,155.4,154.98,155.3,4654.0,144.4832,144.8094,144.418,144.7162,4654.0
2020-03-06 13:05:00,155.26,155.71,155.23,155.38,7123.0,144.6789,145.0982,144.6509,144.7907,7123.0
2020-03-06 13:10:00,155.32,155.48,154.93,155.2,6000.0,144.7348,144.8839,144.3714,144.623,6000.0
2020-03-06 13:15:00,155.24,155.6,155.21,155.47,5053.0,144.6603,144.9957,144.6323,144.8746,5053.0
2020-03-06 13:20:00,155.49,156.52,155.49,156.52,10228.0,144.8932,145.853,144.8932,145.853,10228.0
2020-03-06 13:25:00,156.52,156.52,155.87,155.91,4855.0,145.853,145.853,145.2473,145.2846,4855.0
2020-03-06 13:30:00,155.84,156.13,155.75,155.75,6739.0,145.2194,145.4896,145.1355,145.1355,6739.0
2020-03-06 13:35:00,155.81,156.06,155.44,155.96,12173.0,145.1914,145.4244,144.8466,145.3312,12173.0
2020-03-06 13:40:00,156.13,156.23,155.66,155.66,5598.0,145.4896,145.5828,145.0516,145.0516,5598.0
2020-03-06 13:45:00,155.78,155.86,155.44,155.61,9723.0,145.1635,145.238,144.8466,145.005,9723.0
2020-03-06 13:50:00,155.65,155.86,155.31,155.31,6596.0,145.0423,145.238,144.7255,144.7255,6596.0
2020-03-06 13:55:00,155.33,155.7,155.33,155.62,8683.0,144.7441,145.0889,144.7441,145.0144,8683.0
2020-03-06 14:00:00,155.58,155.63,155.11,155.3,12250.0,144.9771,145.0237,144.5391,144.7162,12250.0
2020-03-06 14:05:00,155.36,155.41,154.93,155.09,8326.0,144.7721,144.8187,144.3714,144.5205,8326.0
2020-03-06 14:10:00,155.11,155.59,154.96,155.54,6975.0,144.5391,144.9864,144.3993,144.9398,6975.0
2020-03-06 14:15:00,155.38,155.63,155.27,155.4,7333.0,144.7907,145.0237,144.6882,144.8094,7333.0
2020-03-06 14:20:00,155.37,155.87,155.27,155.66,6062.0,144.7814,145.2473,144.6882,145.0516,6062.0
2020-03-06 14:25:00,155.64,156.08,155.64,155.65,6486.0,145.033,145.443,145.033,145.0423,6486.0
2020-03-06 14:30:00,155.66,155.78,155.08,155.12,6713.0,145.0516,145.1635,144.5112,144.5484,6713.0
2020-03-06 14:35:00,155.1,155.1,154.56,154.66,5444.0,144.5298,144.5298,144.0266,144.1198,5444.0
2020-03-06 14:40:00,154.74,154.8,154.33,154.54,7398.0,144.1943,144.2502,143.8123,144.008,7398.0
2020-03-06 14:45:00,154.6,154.87,154.25,154.37,7682.0,144.0639,144.3155,143.7377,143.8495,7682.0
2020-03-06 14:50:00,154.29,154.34,153.97,154.0,6836.0,143.775,143.8216,143.4768,143.5048,6836.0
2020-03-06 14:55:00,154.12,154.48,154.0,154.33,17829.0,143.6166,143.9521,143.5048,143.8123,17829.0
2020-03-06 15:00:00,154.32,154.51,154.08,154.27,11291.0,143.803,143.98,143.5793,143.7564,11291.0
2020-03-06 15:05:00,154.29,154.29,153.91,154.02,7655.0,143.775,143.775,143.4209,143.5234,7655.0
2020-03-06 15:10:00,154.02,154.93,154.02,154.61,14193.0,143.5234,144.3714,143.5234,144.0732,14193.0
2020-03-06 15:15:00,154.58,155.2,154.49,155.07,17862.0,144.0452,144.623,143.9614,144.5018,17862.0
2020-03-06 15:20:00,154.98,155.19,154.79,155.03,10888.0,144.418,144.6137,144.2409,144.4646,10888.0
2020-03-06 15:25:00,155.26,155.34,154.83,154.87,11870.0,144.6789,144.7534,144.2782,144.3155,11870.0
2020-03-06 15:30:00,154.87,155.97,154.68,155.86,27446.0,144.3155,145.3405,144.1384,145.238,27446.0
2020-03-06 15:35:00,155.87,156.18,155.44,155.51,26539.0,145.2473,145.5362,144.8466,144.9119,26539.0
2020-03-06 15:40:00,155.56,156.38,155.5,156.29,23054.0,144.9584,145.7226,144.9025,145.6387,23054.0
2020-03-06 15:45:00,156.27,156.76,156.19,156.71,40558.0,145.6201,146.0767,145.5455,146.0301,40558.0
2020-03-06 15:50:00,156.96,158.37,156.89,158.12,78457.0,146.263,147.5769,146.1978,147.344,78457.0
2020-03-06 15:55:00,158.11,158.92,157.92,158.37,167796.0,147.3347,148.0895,147.1576,147.5769,167796.0
2020-03-09 09:30:00,150.79,150.82,150.79,150.82,300.0,140.5135,140.5415,140.5135,140.5415,300.0
2020-03-09 09:35:00,150.82,150.82,150.82,150.82,0.0,140.5415,140.5415,140.5415,140.5415,0.0
2020-03-09 09:40:00,150.82,150.82,150.82,150.82,0.0,140.5415,140.5415,140.5415,140.5415,0.0
2020-03-09 09:45:00,150.82,150.82,150.82,150.82,0.0,140.5415,140.5415,140.5415,140.5415,0.0
2020-03-09 09:50:00,150.82,150.82,150.82,150.82,0.0,140.5415,140.5415,140.5415,140.5415,0.0
2020-03-09 09:55:00,150.05,158.38,150.05,155.32,63330.0,139.824,147.5863,139.824,144.7348,63330.0
2020-03-09 10:00:00,153.69,158.0,153.53,157.27,60472.0,143.2159,147.2322,143.0668,146.5519,60472.0
2020-03-09 10:05:00,157.39,157.39,156.0,157.16,65680.0,146.6637,146.6637,145.3685,146.4494,65680.0
2020-03-09 10:10:00,157.18,157.48,156.12,156.3,16634.0,146.468,146.7476,145.4803,145.648,16634.0
2020-03-09 10:15:00,156.33,156.9,156.01,156.12,48214.0,145.676,146.2071,145.3778,145.4803,48214.0
2020-03-09 10:20:00,156.11,156.36,155.48,155.56,47540.0,145.471,145.7039,144.8839,144.9584,47540.0
2020-03-09 10:25:00,155.78,157.01,155.4,156.88,41419.0,145.1635,146.3096,144.8094,146.1885,41419.0
2020-03-09 10:30:00,156.77,157.02,156.23,156.67,25455.0,146.086,146.3189,145.5828,145.9928,25455.0
2020-03-09 10:35:00,156.66,157.9,156.29,157.9,38442.0,145.9835,147.139,145.6387,147.139,38442.0
2020-03-09 10:40:00,157.99,158.58,157.77,158.13,22148.0,147.2228,147.7726,147.0178,147.3533,22148.0
2020-03-09 10:45:00,158.14,158.61,157.76,157.96,35082.0,147.3626,147.8006,147.0085,147.1949,35082.0
2020-03-09 10:50:00,157.89,158.15,157.4,157.52,31367.0,147.1297,147.3719,146.6731,146.7849,31367.0
2020-03-09 10:55:00,157.47,157.96,157.22,157.47,20284.0,146.7383,147.1949,146.5053,146.7383,20284.0
2020-03-09 11:00:00,157.5,157.89,157.09,157.44,40239.0,146.7662,147.1297,146.3842,146.7103,40239.0
2020-03-09 11:05:00,157.4,158.44,157.27,158.38,24293.0,146.6731,147.6422,146.5519,147.5863,24293.0
2020-03-09 11:10:00,158.39,159.07,158.24,159.07,14290.0,147.5956,148.2292,147.4558,148.2292,14290.0
2020-03-09 11:15:00,158.93,159.53,158.8,159.3,22184.0,148.0988,148.6579,147.9776,148.4436,22184.0
2020-03-09 11:20:00,159.22,159.41,158.86,159.28,18371.0,148.369,148.5461,148.0336,148.4249,18371.0
2020-03-09 11:25:00,159.36,160.0,159.29,159.73,18216.0,148.4995,149.0959,148.4342,148.8443,18216.0
2020-03-09 11:30:00,159.73,160.03,159.28,160.0,16464.0,148.8443,149.1238,148.4249,149.0959,16464.0
2020-03-09 11:35:00,159.91,161.09,159.85,160.77,19883.0,149.012,150.1116,148.9561,149.8134,19883.0
2020-03-09 11:40:00,160.84,161.4,160.8,161.38,46160.0,149.8786,150.4004,149.8413,150.3818,46160.0
2020-03-09 11:45:00,161.34,161.95,161.21,161.8,52382.0,150.3445,150.913,150.2234,150.7732,52382.0
2020-03-09 11:50:00,161.73,162.04,161.35,161.4,13765.0,150.708,150.9968,150.3539,150.4004,13765.0
2020-03-09 11:55:00,161.42,161.81,160.97,160.97,30501.0,150.4191,150.7825,149.9998,149.9998,30501.0
2020-03-09 12:00:00,160.99,161.18,160.19,160.2,32883.0,150.0184,150.1954,149.2729,149.2822,32883.0
2020-03-09 12:05:00,160.2,161.34,160.14,161.03,34115.0,149.2822,150.3445,149.2263,150.0557,34115.0
2020-03-09 12:10:00,161.01,161.37,160.99,161.12,18013.0,150.037,150.3725,150.0184,150.1395,18013.0
2020-03-09 12:15:00,161.19,161.65,161.09,161.5,22752.0,150.2048,150.6334,150.1116,150.4936,22752.0
2020-03-09 12:20:00,161.5,161.75,161.29,161.41,14445.0,150.4936,150.7266,150.2979,150.4098,14445.0
2020-03-09 12:25:00,161.39,161.71,161.22,161.22,23411.0,150.3911,150.6893,150.2327,150.2327,23411.0
2020-03-09 12:30:00,161.22,161.39,160.61,160.67,23572.0,150.2327,150.3911,149.6643,149.7202,23572.0
2020-03-09 12:35:00,160.55,160.76,160.2,160.5,26510.0,149.6084,149.8041,149.2822,149.5618,26510.0
2020-03-09 12:40:00,160.59,160.85,159.64,159.89,13578.0,149.6456,149.8879,148.7604,148.9934,13578.0
2020-03-09 12:45:00,159.93,160.15,159.6,160.12,12362.0,149.0306,149.2356,148.7231,149.2077,12362.0
2020-03-09 12:50:00,160.1,160.3,160.0,160.23,9067.0,149.189,149.3754,149.0959,149.3102,9067.0
2020-03-09 12:55:00,160.16,160.6,160.05,160.42,7688.0,149.245,149.655,149.1425,149.4872,7688.0
2020-03-09 13:00:00,160.25,160.9,159.98,160.25,15430.0,149.3288,149.9345,149.0772,149.3288,15430.0
2020-03-09 13:05:00,160.05,160.7,159.88,160.38,16242.0,149.1425,149.7482,148.984,149.45,16242.0
2020-03-09 13:10:00,160.27,161.34,160.26,161.32,12587.0,149.3475,150.3445,149.3381,150.3259,12587.0
2020-03-09 13:15:00,161.25,161.25,160.76,160.9,9489.0,150.2607,150.2607,149.8041,149.9345,9489.0
2020-03-09 13:20:00,160.75,161.15,160.37,161.15,14147.0,149.7947,150.1675,149.4406,150.1675,14147.0
2020-03-09 13:25:00,161.06,161.46,160.84,161.25,24668.0,150.0836,150.4564,149.8786,150.2607,24668.0
2020-03-09 13:30:00,161.29,161.29,160.62,160.84,21420.0,150.2979,150.2979,149.6736,149.8786,21420.0
2020-03-09 13:35:00,160.74,160.87,160.43,160.51,30219.0,149.7854,149.9066,149.4966,149.5711,30219.0
2020-03-09 13:40:00,160.5,160.64,159.25,160.06,27509.0,149.5618,149.6922,148.397,149.1518,27509.0
2020-03-09 13:45:00,160.02,160.75,159.99,160.65,25491.0,149.1145,149.7947,149.0865,149.7016,25491.0
2020-03-09 13:50:00,160.45,160.5,159.99,160.1,23744.0,149.5152,149.5618,149.0865,149.189,23744.0
2020-03-09 13:55:00,159.96,160.41,159.89,160.13,21731.0,149.0586,149.4779,148.9934,149.217,21731.0
2020-03-09 14:00:00,160.06,160.31,159.43,159.47,14572.0,149.1518,149.3847,148.5647,148.602,14572.0
2020-03-09 14:05:00,159.39,159.51,158.35,158.35,26726.0,148.5274,148.6393,147.5583,147.5583,26726.0
2020-03-09 14:10:00,158.42,159.12,158.28,159.01,48773.0,147.6235,148.2758,147.4931,148.1733,48773.0
2020-03-09 14:15:00,159.08,160.06,159.07,159.97,73838.0,148.2386,149.1518,148.2292,149.0679,73838.0
2020-03-09 14:20:00,160.05,160.06,159.28,159.74,50868.0,149.1425,149.1518,148.4249,148.8536,50868.0
2020-03-09 14:25:00,159.51,159.51,158.95,159.06,13543.0,148.6393,148.6393,148.1174,148.2199,13543.0
2020-03-09 14:30:00,159.0,159.6,158.8,159.26,27445.0,148.164,148.7231,147.9776,148.4063,27445.0
2020-03-09 14:35:00,159.27,159.72,158.85,159.41,15755.0,148.4156,148.8349,148.0242,148.5461,15755.0
2020-03-09 14:40:00,159.51,159.91,158.64,158.84,17306.0,148.6393,149.012,147.8285,148.0149,17306.0
2020-03-09 14:45:00,158.92,159.69,158.92,159.2,16488.0,148.0895,148.807,148.0895,148.3504,16488.0
2020-03-09 14:50:00,159.12,160.17,159.12,159.65,21095.0,148.2758,149.2543,148.2758,148.7697,21095.0
2020-03-09 14:55:00,159.73,160.56,159.72,160.01,17724.0,148.8443,149.6177,148.8349,149.1052,17724.0
2020-03-09 15:00:00,160.06,160.51,159.28,160.4,14604.0,149.1518,149.5711,148.4249,149.4686,14604.0
2020-03-09 15:05:00,160.41,160.51,159.92,160.12,11390.0,149.4779,149.5711,149.0213,149.2077,11390.0
2020-03-09 15:10:00,160.05,160.06,159.28,159.59,23550.0,149.1425,149.1518,148.4249,148.7138,23550.0
2020-03-09 15:15:00,159.54,160.41,159.47,159.77,26419.0,148.6672,149.4779,148.602,148.8815,26419.0
2020-03-09 15:20:00,159.87,160.48,159.35,160.47,19249.0,148.9747,149.5431,148.4902,149.5338,19249.0
2020-03-09 15:25:00,160.53,161.57,160.46,160.7,31202.0,149.5897,150.5589,149.5245,149.7482,31202.0
2020-03-09 15:30:00,160.67,160.73,159.51,159.55,51667.0,149.7202,149.7761,148.6393,148.6765,51667.0
2020-03-09 15:35:00,159.55,160.71,159.55,160.43,48385.0,148.6765,149.7575,148.6765,149.4966,48385.0
2020-03-09 15:40:00,160.47,160.84,160.01,160.55,29017.0,149.5338,149.8786,149.1052,149.6084,29017.0
2020-03-09 15:45:00,160.64,161.54,160.54,161.03,60087.0,149.6922,150.5309,149.5991,150.0557,60087.0
2020-03-09 15:50:00,160.79,161.03,160.1,160.96,130477.0,149.832,150.0557,149.189,149.9904,130477.0
2020-03-09 15:55:00,160.95,160.95,158.69,158.91,281670.0,149.9811,149.9811,147.8751,148.0801,281670.0
2020-03-10 09:30:00,162.63,162.91,161.59,162.18,127754.0,151.5466,151.8075,150.5775,151.1273,127754.0
2020-03-10 09:35:00,162.22,163.63,161.74,163.59,113154.0,151.1646,152.4785,150.7173,152.4412,113154.0
2020-03-10 09:40:00,163.69,164.07,163.06,163.64,86272.0,152.5344,152.8885,151.9473,152.4878,86272.0
2020-03-10 09:45:00,163.56,163.93,163.03,163.72,109056.0,152.4132,152.758,151.9194,152.5623,109056.0
2020-03-10 09:50:00,163.81,165.59,163.81,165.17,53649.0,152.6462,154.3049,152.6462,153.9135,53649.0
2020-03-10 09:55:00,165.11,166.94,165.11,166.03,71931.0,153.8576,155.5629,153.8576,154.7149,71931.0
2020-03-10 10:00:00,166.24,167.44,166.0,167.34,56931.0,154.9106,156.0288,154.687,155.9356,56931.0
2020-03-10 10:05:00,167.24,167.44,166.79,166.93,49450.0,155.8424,156.0288,155.4231,155.5536,49450.0
2020-03-10 10:10:00,166.93,167.28,166.81,167.1,68830.0,155.5536,155.8797,155.4418,155.712,68830.0
2020-03-10 10:15:00,167.04,167.24,166.35,166.55,59398.0,155.6561,155.8424,155.0131,155.1995,59398.0
2020-03-10 10:20:00,166.67,167.35,166.64,166.95,32847.0,155.3113,155.9449,155.2833,155.5722,32847.0
2020-03-10 10:25:00,166.95,166.95,166.18,166.27,28542.0,155.5722,155.5722,154.8547,154.9386,28542.0
2020-03-10 10:30:00,166.35,166.45,165.78,166.0,31799.0,155.0131,155.1063,154.4819,154.687,31799.0
2020-03-10 10:35:00,165.94,166.04,165.46,165.46,29862.0,154.631,154.7242,154.1838,154.1838,29862.0
2020-03-10 10:40:00,165.5,165.54,164.52,164.56,38650.0,154.221,154.2583,153.3078,153.3451,38650.0
2020-03-10 10:45:00,164.6,164.8,163.75,163.75,36821.0,153.3824,153.5687,152.5903,152.5903,36821.0
2020-03-10 10:50:00,163.82,163.83,162.74,162.74,22661.0,152.6555,152.6648,151.6491,151.6491,22661.0
2020-03-10 10:55:00,162.83,163.13,162.25,162.34,25503.0,151.733,152.0125,151.1925,151.2764,25503.0
2020-03-10 11:00:00,162.4,163.15,162.25,162.9,21696.0,151.3323,152.0312,151.1925,151.7982,21696.0
2020-03-10 11:05:00,162.81,163.9,162.79,163.9,23378.0,151.7144,152.7301,151.6957,152.7301,23378.0
2020-03-10 11:10:00,163.69,163.69,162.9,162.9,13304.0,152.5344,152.5344,151.7982,151.7982,13304.0
2020-03-10 11:15:00,162.98,163.25,162.75,162.86,17049.0,151.8728,152.1244,151.6584,151.7609,17049.0
2020-03-10 11:20:00,162.86,163.07,161.76,161.76,21537.0,151.7609,151.9566,150.7359,150.7359,21537.0
2020-03-10 11:25:00,161.92,161.92,161.0,161.0,39765.0,150.885,150.885,150.0277,150.0277,39765.0
2020-03-10 11:30:00,161.1,161.3,160.39,160.83,48160.0,150.1209,150.3073,149.4593,149.8693,48160.0
2020-03-10 11:35:00,160.8,160.8,160.12,160.43,30279.0,149.8413,149.8413,149.2077,149.4966,30279.0
2020-03-10 11:40:00,160.51,161.43,160.2,161.3,45322.0,149.5711,150.4284,149.2822,150.3073,45322.0
2020-03-10 11:45:00,161.22,162.35,161.18,162.02,35690.0,150.2327,151.2857,150.1954,150.9782,35690.0
2020-03-10 11:50:00,162.01,162.18,160.9,161.03,25036.0,150.9689,151.1273,149.9345,150.0557,25036.0
2020-03-10 11:55:00,161.15,161.67,160.9,161.21,44554.0,150.1675,150.652,149.9345,150.2234,44554.0
2020-03-10 12:00:00,161.19,162.96,161.18,162.49,19309.0,150.2048,151.8541,150.1954,151.4162,19309.0
2020-03-10 12:05:00,162.45,162.66,161.85,162.12,18394.0,151.3789,151.5746,150.8198,151.0714,18394.0
2020-03-10 12:10:00,162.28,163.31,162.2,163.03,10129.0,151.2205,152.1803,151.1459,151.9194,10129.0
2020-03-10 12:15:00,163.08,163.82,163.06,163.5,16122.0,151.966,152.6555,151.9473,152.3573,16122.0
2020-03-10 12:20:00,163.5,163.5,162.6,163.11,9501.0,152.3573,152.3573,151.5187,151.9939,9501.0
2020-03-10 12:25:00,162.99,163.02,161.96,161.96,10452.0,151.8821,151.91,150.9223,150.9223,10452.0
2020-03-10 12:30:00,161.98,162.12,160.94,161.36,15891.0,150.9409,151.0714,149.9718,150.3632,15891.0
2020-03-10 12:35:00,161.18,161.86,160.7,161.72,15209.0,150.1954,150.8291,149.7482,150.6986,15209.0
2020-03-10 12:40:00,161.63,162.12,161.12,161.97,14695.0,150.6148,151.0714,150.1395,150.9316,14695.0
2020-03-10 12:45:00,162.06,162.41,161.7,162.04,15024.0,151.0155,151.3416,150.68,150.9968,15024.0
2020-03-10 12:50:00,161.91,162.72,161.68,162.72,14203.0,150.8757,151.6305,150.6614,151.6305,14203.0
2020-03-10 12:55:00,162.67,162.73,162.32,162.35,29682.0,151.5839,151.6398,151.2577,151.2857,29682.0
2020-03-10 13:00:00,162.45,162.59,161.95,162.43,50361.0,151.3789,151.5093,150.913,151.3603,50361.0
2020-03-10 13:05:00,162.52,163.73,162.13,163.28,16213.0,151.4441,152.5717,151.0807,152.1523,16213.0
2020-03-10 13:10:00,163.63,164.23,163.13,164.03,17056.0,152.4785,153.0376,152.0125,152.8512,17056.0
2020-03-10 13:15:00,164.1,164.57,163.48,163.76,32183.0,152.9164,153.3544,152.3387,152.5996,32183.0
2020-03-10 13:20:00,163.74,164.12,163.65,163.78,15774.0,152.581,152.9351,152.4971,152.6182,15774.0
2020-03-10 13:25:00,163.78,163.79,162.99,163.5,10298.0,152.6182,152.6276,151.8821,152.3573,10298.0
2020-03-10 13:30:00,163.47,163.76,162.8,163.69,12266.0,152.3294,152.5996,151.705,152.5344,12266.0
2020-03-10 13:35:00,163.55,163.74,162.54,163.06,23958.0,152.4039,152.581,151.4628,151.9473,23958.0
2020-03-10 13:40:00,163.0,163.24,162.23,162.89,16931.0,151.8914,152.115,151.1739,151.7889,16931.0
2020-03-10 13:45:00,162.86,162.86,161.87,162.17,13442.0,151.7609,151.7609,150.8384,151.118,13442.0
2020-03-10 13:50:00,162.17,162.45,161.5,161.58,11315.0,151.118,151.3789,150.4936,150.5682,11315.0
2020-03-10 13:55:00,161.62,161.86,161.37,161.62,14665.0,150.6055,150.8291,150.3725,150.6055,14665.0
2020-03-10 14:00:00,161.68,161.69,161.07,161.55,13955.0,150.6614,150.6707,150.0929,150.5402,13955.0
2020-03-10 14:05:00,161.56,162.01,161.17,162.0,18209.0,150.5495,150.9689,150.1861,150.9596,18209.0
2020-03-10 14:10:00,162.09,162.77,161.85,162.37,14577.0,151.0434,151.6771,150.8198,151.3043,14577.0
2020-03-10 14:15:00,162.43,162.65,162.13,162.32,13181.0,151.3603,151.5653,151.0807,151.2577,13181.0
2020-03-10 14:20:00,162.36,162.47,161.38,161.38,15581.0,151.295,151.3975,150.3818,150.3818,15581.0
2020-03-10 14:25:00,161.42,162.21,161.15,162.17,12462.0,150.4191,151.1552,150.1675,151.118,12462.0
2020-03-10 14:30:00,162.11,162.66,161.85,162.52,14516.0,151.0621,151.5746,150.8198,151.4441,14516.0
2020-03-10 14:35:00,162.55,162.99,162.54,162.63,12404.0,151.4721,151.8821,151.4628,151.5466,12404.0
2020-03-10 14:40:00,162.72,163.87,162.68,163.71,13283.0,151.6305,152.7021,151.5932,152.553,13283.0
2020-03-10 14:45:00,163.63,164.83,163.56,164.78,12031.0,152.4785,153.5967,152.4132,153.5501,12031.0
2020-03-10 14:50:00,164.68,164.68,163.85,164.22,14720.0,153.4569,153.4569,152.6835,153.0283,14720.0
2020-03-10 14:55:00,164.24,164.38,163.52,163.88,17390.0,153.0469,153.1774,152.376,152.7114,17390.0
2020-03-10 15:00:00,164.13,164.82,163.97,164.77,12703.0,152.9444,153.5874,152.7953,153.5408,12703.0
2020-03-10 15:05:00,164.82,165.11,164.62,164.71,23417.0,153.5874,153.8576,153.401,153.4849,23417.0
2020-03-10 15:10:00,164.77,165.2,164.61,165.07,38188.0,153.5408,153.9415,153.3917,153.8203,38188.0
2020-03-10 15:15:00,165.15,165.99,164.75,165.62,38107.0,153.8949,154.6776,153.5221,154.3329,38107.0
2020-03-10 15:20:00,165.61,166.11,165.25,165.5,55626.0,154.3235,154.7895,153.9881,154.221,55626.0
2020-03-10 15:25:00,165.53,165.6,164.56,164.67,21712.0,154.249,154.3142,153.3451,153.4476,21712.0
2020-03-10 15:30:00,164.72,165.1,163.93,164.43,36954.0,153.4942,153.8483,152.758,153.2239,36954.0
2020-03-10 15:35:00,164.45,165.36,164.32,165.1,35267.0,153.2426,154.0906,153.1214,153.8483,35267.0
2020-03-10 15:40:00,165.0,165.12,164.21,164.22,37467.0,153.7551,153.8669,153.0189,153.0283,37467.0
2020-03-10 15:45:00,164.23,165.26,164.19,165.0,74103.0,153.0376,153.9974,153.0003,153.7551,74103.0
2020-03-10 15:50:00,164.89,165.9,164.85,165.7,108733.0,153.6526,154.5938,153.6153,154.4074,108733.0
2020-03-10 15:55:00,165.73,166.41,165.45,166.25,195954.0,154.4354,155.069,154.1744,154.9199,195954.0
2020-03-11 09:30:00,163.09,164.63,162.58,164.61,54478.0,151.9753,153.4103,151.5,153.3917,54478.0
2020-03-11 09:35:00,163.48,164.84,162.5,162.76,51551.0,152.3387,153.606,151.4255,151.6678,51551.0
2020-03-11 09:40:00,162.63,163.42,162.04,162.41,54030.0,151.5466,152.2828,150.9968,151.3416,54030.0
2020-03-11 09:45:00,162.43,162.91,162.14,162.79,33450.0,151.3603,151.8075,151.09,151.6957,33450.0
2020-03-11 09:50:00,162.75,163.04,162.36,162.69,42098.0,151.6584,151.9287,151.295,151.6025,42098.0
2020-03-11 09:55:00,162.82,163.84,162.66,163.84,23754.0,151.7237,152.6742,151.5746,152.6742,23754.0
2020-03-11 10:00:00,163.85,164.31,163.22,163.96,19493.0,152.6835,153.1121,152.0964,152.786,19493.0
2020-03-11 10:05:00,163.9,164.87,163.9,164.87,35943.0,152.7301,153.634,152.7301,153.634,35943.0
2020-03-11 10:10:00,164.97,165.53,164.78,165.47,48452.0,153.7271,154.249,153.5501,154.1931,48452.0
2020-03-11 10:15:00,165.44,165.73,164.89,165.08,41986.0,154.1651,154.4354,153.6526,153.8297,41986.0
2020-03-11 10:20:00,165.18,165.19,164.93,165.0,62951.0,153.9228,153.9322,153.6899,153.7551,62951.0
2020-03-11 10:25:00,164.99,165.02,163.25,163.43,65171.0,153.7458,153.7737,152.1244,152.2921,65171.0
2020-03-11 10:30:00,163.37,163.56,162.79,163.41,22124.0,152.2362,152.4132,151.6957,152.2735,22124.0
2020-03-11 10:35:00,163.4,163.4,162.83,163.01,40198.0,152.2641,152.2641,151.733,151.9007,40198.0
2020-03-11 10:40:00,162.99,163.33,162.5,162.5,19985.0,151.8821,152.1989,151.4255,151.4255,19985.0
2020-03-11 10:45:00,162.57,163.36,162.44,162.5,23249.0,151.4907,152.2269,151.3696,151.4255,23249.0
2020-03-11 10:50:00,162.5,163.05,162.41,163.04,30920.0,151.4255,151.938,151.3416,151.9287,30920.0
2020-03-11 10:55:00,163.11,163.5,162.74,163.13,34287.0,151.9939,152.3573,151.6491,152.0125,34287.0
2020-03-11 11:00:00,163.1,164.38,162.99,164.25,51311.0,151.9846,153.1774,151.8821,153.0562,51311.0
2020-03-11 11:05:00,164.25,164.43,163.05,163.78,31643.0,153.0562,153.2239,151.938,152.6182,31643.0
2020-03-11 11:10:00,163.74,163.99,163.14,163.81,24366.0,152.581,152.8139,152.0219,152.6462,24366.0
2020-03-11 11:15:00,163.81,163.88,163.15,163.16,21172.0,152.6462,152.7114,152.0312,152.0405,21172.0
2020-03-11 11:20:00,163.15,163.38,162.61,162.61,24040.0,152.0312,152.2455,151.528,151.528,24040.0
2020-03-11 11:25:00,162.56,162.65,161.95,161.97,81065.0,151.4814,151.5653,150.913,150.9316,81065.0
2020-03-11 11:30:00,161.97,162.77,161.69,162.64,47653.0,150.9316,151.6771,150.6707,151.5559,47653.0
2020-03-11 11:35:00,162.64,163.32,162.35,163.32,21385.0,151.5559,152.1896,151.2857,152.1896,21385.0
2020-03-11 11:40:00,163.23,163.41,162.47,162.59,17801.0,152.1057,152.2735,151.3975,151.5093,17801.0
2020-03-11 11:45:00,162.53,162.73,162.0,162.29,22250.0,151.4534,151.6398,150.9596,151.2298,22250.0
2020-03-11 11:50:00,162.27,162.68,162.02,162.06,14165.0,151.2112,151.5932,150.9782,151.0155,14165.0
2020-03-11 11:55:00,162.15,162.52,161.92,162.4,24375.0,151.0993,151.4441,150.885,151.3323,24375.0
2020-03-11 12:00:00,162.38,162.57,161.99,162.48,10756.0,151.3137,151.4907,150.9502,151.4068,10756.0
2020-03-11 12:05:00,162.58,162.7,162.24,162.57,20532.0,151.5,151.6119,151.1832,151.4907,20532.0
2020-03-11 12:10:00,162.66,162.85,162.49,162.61,11893.0,151.5746,151.7516,151.4162,151.528,11893.0
2020-03-11 12:15:00,162.66,162.93,162.26,162.76,16678.0,151.5746,151.8262,151.2018,151.6678,16678.0
2020-03-11 12:20:00,162.83,162.99,162.04,162.12,10771.0,151.733,151.8821,150.9968,151.0714,10771.0
2020-03-11 12:25:00,162.05,162.05,161.28,161.29,10889.0,151.0061,151.0061,150.2886,150.2979,10889.0
2020-03-11 12:30:00,161.24,161.24,160.01,160.17,49832.0,150.2514,150.2514,149.1052,149.2543,49832.0
2020-03-11 12:35:00,160.35,160.72,160.02,160.09,21691.0,149.422,149.7668,149.1145,149.1797,21691.0
2020-03-11 12:40:00,160.08,160.51,159.85,160.35,28302.0,149.1704,149.5711,148.9561,149.422,28302.0
2020-03-11 12:45:00,160.34,160.82,160.33,160.65,21266.0,149.4127,149.86,149.4034,149.7016,21266.0
2020-03-11 12:50:00,160.78,161.37,160.4,160.76,15358.0,149.8227,150.3725,149.4686,149.8041,15358.0
2020-03-11 12:55:00,160.74,161.01,160.5,160.59,17392.0,149.7854,150.037,149.5618,149.6456,17392.0
2020-03-11 13:00:00,160.59,160.59,159.78,159.81,12934.0,149.6456,149.6456,148.8909,148.9188,12934.0
2020-03-11 13:05:00,159.88,160.07,159.58,159.71,12542.0,148.984,149.1611,148.7045,148.8256,12542.0
2020-03-11 13:10:00,159.68,159.82,159.14,159.15,16620.0,148.7977,148.9281,148.2945,148.3038,16620.0
2020-03-11 13:15:00,159.27,160.45,159.27,160.41,23378.0,148.4156,149.5152,148.4156,149.4779,23378.0
2020-03-11 13:20:00,160.51,160.77,160.06,160.3,15592.0,149.5711,149.8134,149.1518,149.3754,15592.0
2020-03-11 13:25:00,160.22,160.91,160.14,160.8,9620.0,149.3009,149.9438,149.2263,149.8413,9620.0
2020-03-11 13:30:00,160.74,160.95,159.98,160.05,11364.0,149.7854,149.9811,149.0772,149.1425,11364.0
2020-03-11 13:35:00,160.09,160.14,159.46,159.63,24028.0,149.1797,149.2263,148.5927,148.7511,24028.0
2020-03-11 13:40:00,159.56,159.6,159.22,159.52,18665.0,148.6858,148.7231,148.369,148.6486,18665.0
2020-03-11 13:45:00,159.38,160.26,159.31,160.02,17868.0,148.5181,149.3381,148.4529,149.1145,17868.0
2020-03-11 13:50:00,159.99,160.02,159.34,159.62,17378.0,149.0865,149.1145,148.4808,148.7418,17378.0
2020-03-11 13:55:00,159.63,160.28,159.63,160.0,11782.0,148.7511,149.3568,148.7511,149.0959,11782.0
2020-03-11 14:00:00,160.01,160.12,159.07,159.13,14909.0,149.1052,149.2077,148.2292,148.2851,14909.0
2020-03-11 14:05:00,159.15,159.22,158.52,158.72,23709.0,148.3038,148.369,147.7167,147.9031,23709.0
2020-03-11 14:10:00,158.76,159.16,158.13,158.14,24154.0,147.9404,148.3131,147.3533,147.3626,24154.0
2020-03-11 14:15:00,158.14,158.74,158.14,158.6,36899.0,147.3626,147.9217,147.3626,147.7913,36899.0
2020-03-11 14:20:00,158.6,159.47,158.6,159.47,20474.0,147.7913,148.602,147.7913,148.602,20474.0
2020-03-11 14:25:00,159.52,159.61,159.13,159.21,22424.0,148.6486,148.7324,148.2851,148.3597,22424.0
2020-03-11 14:30:00,159.18,159.58,158.92,158.92,48796.0,148.3317,148.7045,148.0895,148.0895,48796.0
2020-03-11 14:35:00,159.01,159.58,158.94,159.38,33325.0,148.1733,148.7045,148.1081,148.5181,33325.0
2020-03-11 14:40:00,159.38,159.68,158.56,159.03,57587.0,148.5181,148.7977,147.754,148.192,57587.0
2020-03-11 14:45:00,159.04,159.65,158.89,158.9,26481.0,148.2013,148.7697,148.0615,148.0708,26481.0
2020-03-11 14:50:00,158.93,159.42,158.63,158.79,20513.0,148.0988,148.5554,147.8192,147.9683,20513.0
2020-03-11 14:55:00,158.83,159.34,158.77,158.77,41237.0,148.0056,148.4808,147.9497,147.9497,41237.0
2020-03-11 15:00:00,158.73,159.02,158.13,158.14,15186.0,147.9124,148.1826,147.3533,147.3626,15186.0
2020-03-11 15:05:00,158.12,158.12,157.28,157.56,11390.0,147.344,147.344,146.5612,146.8221,11390.0
2020-03-11 15:10:00,157.58,158.07,156.89,157.0,17722.0,146.8408,147.2974,146.1978,146.3003,17722.0
2020-03-11 15:15:00,156.92,157.62,156.92,157.31,26573.0,146.2258,146.8781,146.2258,146.5892,26573.0
2020-03-11 15:20:00,157.35,157.6,156.78,156.81,22792.0,146.6265,146.8594,146.0953,146.1233,22792.0
2020-03-11 15:25:00,156.81,157.66,156.68,157.54,59418.0,146.1233,146.9153,146.0021,146.8035,59418.0
2020-03-11 15:30:00,157.48,158.74,157.31,158.46,67294.0,146.7476,147.9217,146.5892,147.6608,67294.0
2020-03-11 15:35:00,158.52,158.64,157.96,158.15,67530.0,147.7167,147.8285,147.1949,147.3719,67530.0
2020-03-11 15:40:00,158.21,158.74,157.82,157.97,57903.0,147.4278,147.9217,147.0644,147.2042,57903.0
2020-03-11 15:45:00,158.02,158.71,157.63,158.41,77798.0,147.2508,147.8938,146.8874,147.6142,77798.0
2020-03-11 15:50:00,158.37,158.87,157.27,158.15,125299.0,147.5769,148.0429,146.5519,147.3719,125299.0
2020-03-11 15:55:00,158.15,158.56,157.59,157.8,178958.0,147.3719,147.754,146.8501,147.0458,178958.0
2020-03-12 09:30:00,154.0,155.0,147.9,151.99,30414.0,143.5048,144.4366,137.8205,141.6317,30414.0
2020-03-12 09:35:00,154.99,157.07,154.85,157.07,2097.0,144.4273,146.3655,144.2968,146.3655,2097.0
2020-03-12 09:40:00,157.07,157.07,157.07,157.07,0.0,146.3655,146.3655,146.3655,146.3655,0.0
2020-03-12 09:45:00,157.07,157.07,157.07,157.07,0.0,146.3655,146.3655,146.3655,146.3655,0.0
2020-03-12 09:50:00,157.07,157.07,157.07,157.07,0.0,146.3655,146.3655,146.3655,146.3655,0.0
2020-03-12 09:55:00,150.01,152.05,149.01,149.01,193285.0,139.7867,141.6877,138.8548,138.8548,193285.0
2020-03-12 10:00:00,149.01,150.84,145.32,147.9,159919.0,138.8548,140.5601,135.4163,137.8205,159919.0
2020-03-12 10:05:00,148.0,149.22,147.22,148.51,154320.0,137.9137,139.0505,137.1868,138.3889,154320.0
2020-03-12 10:10:00,148.5,150.67,148.08,150.42,46254.0,138.3796,140.4017,137.9882,140.1687,46254.0
2020-03-12 10:15:00,150.19,150.52,149.04,149.38,50658.0,139.9544,140.2619,138.8828,139.1996,50658.0
2020-03-12 10:20:00,149.48,150.64,148.16,150.06,76758.0,139.2928,140.3738,138.0628,139.8333,76758.0
2020-03-12 10:25:00,150.33,151.97,150.01,150.94,75316.0,140.0849,141.6131,139.7867,140.6533,75316.0
2020-03-12 10:30:00,150.97,152.25,150.72,151.91,71422.0,140.6813,141.874,140.4483,141.5572,71422.0
2020-03-12 10:35:00,151.91,152.14,150.65,151.31,56046.0,141.5572,141.7715,140.3831,140.9981,56046.0
2020-03-12 10:40:00,151.35,151.84,150.13,151.2,61968.0,141.0354,141.492,139.8985,140.8956,61968.0
2020-03-12 10:45:00,151.18,152.54,151.06,151.2,65038.0,140.8769,142.1443,140.7651,140.8956,65038.0
2020-03-12 10:50:00,151.2,151.22,149.28,150.18,64694.0,140.8956,140.9142,139.1064,139.9451,64694.0
2020-03-12 10:55:00,150.18,150.31,149.53,149.91,46587.0,139.9451,140.0662,139.3394,139.6935,46587.0
2020-03-12 11:00:00,150.02,150.15,148.01,149.06,47937.0,139.796,139.9171,137.923,138.9014,47937.0
2020-03-12 11:05:00,149.0,149.39,148.51,148.56,26059.0,138.8455,139.2089,138.3889,138.4355,26059.0
2020-03-12 11:10:00,148.69,149.02,148.16,148.54,50561.0,138.5566,138.8642,138.0628,138.4169,50561.0
2020-03-12 11:15:00,148.47,149.35,148.33,148.84,64935.0,138.3516,139.1717,138.2212,138.6964,64935.0
2020-03-12 11:20:00,148.76,149.45,148.63,149.4,37875.0,138.6219,139.2649,138.5007,139.2183,37875.0
2020-03-12 11:25:00,149.34,149.41,148.83,149.14,55514.0,139.1623,139.2276,138.6871,138.976,55514.0
2020-03-12 11:30:00,149.18,149.58,148.59,148.94,56631.0,139.0133,139.386,138.4635,138.7896,56631.0
2020-03-12 11:35:00,149.1,149.16,147.69,147.69,52110.0,138.9387,138.9946,137.6248,137.6248,52110.0
2020-03-12 11:40:00,147.79,148.26,147.4,148.12,45777.0,137.718,138.1559,137.3546,138.0255,45777.0
2020-03-12 11:45:00,148.09,148.09,147.43,147.49,55592.0,137.9975,137.9975,137.3825,137.4384,55592.0
2020-03-12 11:50:00,147.5,148.18,147.23,148.14,83078.0,137.4477,138.0814,137.1961,138.0441,83078.0
2020-03-12 11:55:00,148.15,150.22,148.1,150.14,82274.0,138.0534,139.9824,138.0069,139.9078,82274.0
2020-03-12 12:00:00,150.12,151.55,150.0,151.08,85261.0,139.8892,141.2217,139.7774,140.7838,85261.0
2020-03-12 12:05:00,151.0,151.34,150.44,150.51,94479.0,140.7092,141.026,140.1874,140.2526,94479.0
2020-03-12 12:10:00,150.39,150.39,148.57,148.87,65688.0,140.1408,140.1408,138.4448,138.7244,65688.0
2020-03-12 12:15:00,148.89,149.17,148.02,148.35,60671.0,138.743,139.0039,137.9323,138.2398,60671.0
2020-03-12 12:20:00,148.25,149.19,147.95,149.19,68348.0,138.1466,139.0226,137.8671,139.0226,68348.0
2020-03-12 12:25:00,149.0,149.97,149.0,149.31,32873.0,138.8455,139.7494,138.8455,139.1344,32873.0
2020-03-12 12:30:00,149.09,149.18,147.25,147.5,42791.0,138.9294,139.0133,137.2148,137.4477,42791.0
2020-03-12 12:35:00,147.51,147.51,146.15,146.3,30031.0,137.4571,137.4571,136.1897,136.3295,30031.0
2020-03-12 12:40:00,146.36,146.36,145.06,145.46,34283.0,136.3854,136.3854,135.174,135.5468,34283.0
2020-03-12 12:45:00,145.4,145.66,144.85,144.94,44197.0,135.4909,135.7331,134.9783,135.0622,44197.0
2020-03-12 12:50:00,144.93,148.99,144.89,147.79,51102.0,135.0529,138.8362,135.0156,137.718,51102.0
2020-03-12 12:55:00,147.65,149.87,147.46,148.57,39263.0,137.5875,139.6562,137.4105,138.4448,39263.0
2020-03-12 13:00:00,148.78,150.3,147.27,149.7,60993.0,138.6405,140.0569,137.2334,139.4978,60993.0
2020-03-12 13:05:00,149.79,150.36,146.95,147.47,69353.0,139.5817,140.1128,136.9352,137.4198,69353.0
2020-03-12 13:10:00,147.46,147.59,144.78,145.65,57926.0,137.4105,137.5316,134.9131,135.7238,57926.0
2020-03-12 13:15:00,145.66,146.32,144.73,145.36,42502.0,135.7331,136.3482,134.8665,135.4536,42502.0
2020-03-12 13:20:00,145.25,145.25,143.93,144.0,49448.0,135.3511,135.3511,134.121,134.1863,49448.0
2020-03-12 13:25:00,143.99,145.05,143.78,144.29,46717.0,134.177,135.1647,133.9813,134.4565,46717.0
2020-03-12 13:30:00,144.36,144.96,142.6,142.69,46198.0,134.5217,135.0808,132.8817,132.9656,46198.0
2020-03-12 13:35:00,142.69,142.75,140.15,140.5,56178.0,132.9656,133.0215,130.5987,130.9248,56178.0
2020-03-12 13:40:00,140.55,143.28,140.33,143.15,39795.0,130.9714,133.5153,130.7664,133.3942,39795.0
2020-03-12 13:45:00,143.26,145.49,142.86,145.37,38619.0,133.4967,135.5747,133.124,135.4629,38619.0
2020-03-12 13:50:00,145.43,145.52,144.58,144.83,81216.0,135.5188,135.6027,134.7267,134.9597,81216.0
2020-03-12 13:55:00,144.72,145.24,144.55,144.65,50409.0,134.8572,135.3418,134.6988,134.792,50409.0
2020-03-12 14:00:00,144.73,144.89,142.62,143.22,47660.0,134.8665,135.0156,132.9003,133.4594,47660.0
2020-03-12 14:05:00,143.35,143.98,143.16,143.59,34145.0,133.5806,134.1676,133.4035,133.8042,34145.0
2020-03-12 14:10:00,143.72,144.82,143.62,144.58,71203.0,133.9254,134.9504,133.8322,134.7267,71203.0
2020-03-12 14:15:00,144.63,144.75,143.56,143.73,40036.0,134.7733,134.8852,133.7763,133.9347,40036.0
2020-03-12 14:20:00,143.75,144.17,143.6,143.89,49712.0,133.9533,134.3447,133.8135,134.0838,49712.0
2020-03-12 14:25:00,143.95,144.55,143.71,144.13,38256.0,134.1397,134.6988,133.916,134.3074,38256.0
2020-03-12 14:30:00,144.15,144.23,143.65,144.0,47061.0,134.326,134.4006,133.8601,134.1863,47061.0
2020-03-12 14:35:00,143.94,143.97,143.16,143.21,76282.0,134.1304,134.1583,133.4035,133.4501,76282.0
2020-03-12 14:40:00,143.26,143.69,143.19,143.28,72494.0,133.4967,133.8974,133.4315,133.5153,72494.0
2020-03-12 14:45:00,143.31,144.83,143.23,144.77,43378.0,133.5433,134.9597,133.4687,134.9038,43378.0
2020-03-12 14:50:00,144.8,145.46,144.22,144.46,55357.0,134.9318,135.5468,134.3913,134.6149,55357.0
2020-03-12 14:55:00,144.42,144.52,143.46,143.47,40053.0,134.5776,134.6708,133.6831,133.6924,40053.0
2020-03-12 15:00:00,143.59,144.2,143.59,143.73,93537.0,133.8042,134.3726,133.8042,133.9347,93537.0
2020-03-12 15:05:00,143.69,143.86,142.83,143.32,69204.0,133.8974,134.0558,133.096,133.5526,69204.0
2020-03-12 15:10:00,143.35,144.07,142.72,142.85,73137.0,133.5806,134.2515,132.9935,133.1146,73137.0
2020-03-12 15:15:00,142.84,142.91,142.18,142.36,84698.0,133.1053,133.1706,132.4903,132.658,84698.0
2020-03-12 15:20:00,142.35,142.38,141.54,141.72,108942.0,132.6487,132.6767,131.8939,132.0617,108942.0
2020-03-12 15:25:00,141.62,141.74,141.08,141.08,103970.0,131.9685,132.0803,131.4653,131.4653,103970.0
2020-03-12 15:30:00,141.09,141.89,140.84,141.74,105645.0,131.4746,132.2201,131.2416,132.0803,105645.0
2020-03-12 15:35:00,141.77,141.99,141.36,141.76,129818.0,132.1082,132.3133,131.7262,132.0989,129818.0
2020-03-12 15:40:00,141.75,142.79,140.15,140.72,169358.0,132.0896,133.0587,130.5987,131.1298,169358.0
2020-03-12 15:45:00,140.72,144.28,140.67,144.0,93685.0,131.1298,134.4472,131.0832,134.1863,93685.0
2020-03-12 15:50:00,144.09,145.14,144.08,144.75,204804.0,134.2701,135.2486,134.2608,134.8852,204804.0
2020-03-12 15:55:00,144.76,144.86,141.17,141.98,377407.0,134.8945,134.9877,131.5491,132.3039,377407.0
2020-03-13 09:30:00,148.71,148.99,146.19,146.63,88340.0,138.5753,138.8362,136.227,136.637,88340.0
2020-03-13 09:35:00,146.69,147.47,145.9,146.1,58035.0,136.6929,137.4198,135.9568,136.1432,58035.0
2020-03-13 09:40:00,146.1,146.61,145.0,146.06,85553.0,136.1432,136.6184,135.1181,136.1059,85553.0
2020-03-13 09:45:00,146.08,146.55,145.58,146.01,66614.0,136.1245,136.5625,135.6586,136.0593,66614.0
2020-03-13 09:50:00,146.11,146.56,145.45,145.48,59286.0,136.1525,136.5718,135.5375,135.5654,59286.0
2020-03-13 09:55:00,145.46,146.53,144.03,146.53,111696.0,135.5468,136.5439,134.2142,136.5439,111696.0
2020-03-13 10:00:00,146.24,147.21,145.07,146.88,46509.0,136.2736,137.1775,135.1834,136.87,46509.0
2020-03-13 10:05:00,146.91,146.91,145.18,145.18,31246.0,136.898,136.898,135.2859,135.2859,31246.0
2020-03-13 10:10:00,145.27,145.29,144.38,145.11,32676.0,135.3697,135.3884,134.5404,135.2206,32676.0
2020-03-13 10:15:00,145.11,147.29,144.86,146.96,35099.0,135.2206,137.2521,134.9877,136.9445,35099.0
2020-03-13 10:20:00,147.06,147.46,146.01,147.19,76946.0,137.0377,137.4105,136.0593,137.1589,76946.0
2020-03-13 10:25:00,147.41,148.19,146.02,146.21,69236.0,137.3639,138.0907,136.0686,136.2457,69236.0
2020-03-13 10:30:00,146.21,146.48,145.35,146.2,40250.0,136.2457,136.4973,135.4443,136.2363,40250.0
2020-03-13 10:35:00,146.21,147.25,146.08,147.14,45050.0,136.2457,137.2148,136.1245,137.1123,45050.0
2020-03-13 10:40:00,147.17,147.25,145.98,146.02,51146.0,137.1402,137.2148,136.0313,136.0686,51146.0
2020-03-13 10:45:00,146.08,146.11,144.0,144.15,68203.0,136.1245,136.1525,134.1863,134.326,68203.0
2020-03-13 10:50:00,144.01,144.4,142.84,143.08,57231.0,134.1956,134.559,133.1053,133.329,57231.0
2020-03-13 10:55:00,143.11,143.25,140.79,141.02,124313.0,133.3569,133.4874,131.195,131.4094,124313.0
2020-03-13 11:00:00,141.0,141.99,140.84,141.85,112679.0,131.3907,132.3133,131.2416,132.1828,112679.0
2020-03-13 11:05:00,141.97,142.34,141.52,142.28,50946.0,132.2946,132.6394,131.8753,132.5835,50946.0
2020-03-13 11:10:00,142.39,143.21,141.94,143.0,94544.0,132.686,133.4501,132.2667,133.2544,94544.0
2020-03-13 11:15:00,142.91,143.28,142.55,142.99,111347.0,133.1706,133.5153,132.8351,133.2451,111347.0
2020-03-13 11:20:00,142.96,143.17,142.08,142.09,43658.0,133.2171,133.4128,132.3971,132.4064,43658.0
2020-03-13 11:25:00,142.17,142.5,140.48,140.8,29673.0,132.481,132.7885,130.9062,131.2044,29673.0
2020-03-13 11:30:00,140.68,141.17,138.5,138.57,73753.0,131.0925,131.5491,129.0611,129.1263,73753.0
2020-03-13 11:35:00,138.49,140.2,138.49,139.95,59405.0,129.0518,130.6452,129.0518,130.4123,59405.0
2020-03-13 11:40:00,140.06,140.45,139.86,140.08,33530.0,130.5148,130.8782,130.3284,130.5334,33530.0
2020-03-13 11:45:00,139.99,140.53,139.67,139.94,20010.0,130.4496,130.9528,130.1514,130.403,20010.0
2020-03-13 11:50:00,139.94,141.75,139.9,141.75,28041.0,130.403,132.0896,130.3657,132.0896,28041.0
2020-03-13 11:55:00,141.57,142.36,141.33,141.59,40149.0,131.9219,132.658,131.6982,131.9405,40149.0
2020-03-13 12:00:00,141.59,141.77,140.59,140.88,53729.0,131.9405,132.1082,131.0087,131.2789,53729.0
2020-03-13 12:05:00,140.88,142.0,140.62,142.0,26158.0,131.2789,132.3226,131.0366,132.3226,26158.0
2020-03-13 12:10:00,141.85,142.6,141.65,141.8,33678.0,132.1828,132.8817,131.9964,132.1362,33678.0
2020-03-13 12:15:00,141.8,142.5,141.52,142.09,28635.0,132.1362,132.7885,131.8753,132.4064,28635.0
2020-03-13 12:20:00,142.12,142.22,140.62,140.62,39312.0,132.4344,132.5276,131.0366,131.0366,39312.0
2020-03-13 12:25:00,140.62,140.66,140.24,140.27,43719.0,131.0366,131.0739,130.6825,130.7105,43719.0
2020-03-13 12:30:00,140.27,141.66,140.11,141.26,42892.0,130.7105,132.0057,130.5614,131.633,42892.0
2020-03-13 12:35:00,141.27,141.34,140.48,141.08,56277.0,131.6423,131.7076,130.9062,131.4653,56277.0
2020-03-13 12:40:00,141.08,142.17,140.94,141.81,121418.0,131.4653,132.481,131.3348,132.1455,121418.0
2020-03-13 12:45:00,141.86,142.55,141.74,142.41,47623.0,132.1921,132.8351,132.0803,132.7046,47623.0
2020-03-13 12:50:00,142.52,143.0,142.5,142.53,36882.0,132.8071,133.2544,132.7885,132.8165,36882.0
2020-03-13 12:55:00,142.4,142.79,142.24,142.31,38043.0,132.6953,133.0587,132.5462,132.6114,38043.0
2020-03-13 13:00:00,142.33,142.47,141.59,141.63,18952.0,132.6301,132.7605,131.9405,131.9778,18952.0
2020-03-13 13:05:00,141.52,141.68,141.0,141.62,34853.0,131.8753,132.0244,131.3907,131.9685,34853.0
2020-03-13 13:10:00,141.61,143.21,141.42,142.73,42465.0,131.9592,133.4501,131.7821,133.0028,42465.0
2020-03-13 13:15:00,142.71,142.84,142.05,142.27,11003.0,132.9842,133.1053,132.3692,132.5742,11003.0
2020-03-13 13:20:00,142.31,143.0,142.28,142.71,37028.0,132.6114,133.2544,132.5835,132.9842,37028.0
2020-03-13 13:25:00,142.76,142.93,142.52,142.91,20660.0,133.0308,133.1892,132.8071,133.1706,20660.0
2020-03-13 13:30:00,142.89,143.0,142.2,142.25,28130.0,133.1519,133.2544,132.5089,132.5555,28130.0
2020-03-13 13:35:00,142.15,142.16,141.53,141.95,16688.0,132.4624,132.4717,131.8846,132.276,16688.0
2020-03-13 13:40:00,142.02,142.83,141.91,142.76,35478.0,132.3412,133.096,132.2387,133.0308,35478.0
2020-03-13 13:45:00,142.83,143.15,142.77,142.91,21273.0,133.096,133.3942,133.0401,133.1706,21273.0
2020-03-13 13:50:00,142.98,143.0,142.59,142.66,15145.0,133.2358,133.2544,132.8724,132.9376,15145.0
2020-03-13 13:55:00,142.6,142.62,142.11,142.21,15075.0,132.8817,132.9003,132.4251,132.5183,15075.0
2020-03-13 14:00:00,142.27,142.27,140.93,140.93,34544.0,132.5742,132.5742,131.3255,131.3255,34544.0
2020-03-13 14:05:00,141.04,141.33,140.72,141.15,43110.0,131.428,131.6982,131.1298,131.5305,43110.0
2020-03-13 14:10:00,141.33,142.02,141.2,141.92,31893.0,131.6982,132.3412,131.5771,132.248,31893.0
2020-03-13 14:15:00,141.92,142.41,141.58,141.64,31136.0,132.248,132.7046,131.9312,131.9871,31136.0
2020-03-13 14:20:00,141.65,142.06,141.41,141.52,35558.0,131.9964,132.3785,131.7728,131.8753,35558.0
2020-03-13 14:25:00,141.59,141.59,140.65,141.09,41137.0,131.9405,131.9405,131.0646,131.4746,41137.0
2020-03-13 14:30:00,141.09,141.72,140.97,141.65,32047.0,131.4746,132.0617,131.3628,131.9964,32047.0
2020-03-13 14:35:00,141.73,141.89,140.71,140.85,51513.0,132.071,132.2201,131.1205,131.2509,51513.0
2020-03-13 14:40:00,140.79,142.3,140.75,142.09,46765.0,131.195,132.6021,131.1578,132.4064,46765.0
2020-03-13 14:45:00,142.1,142.27,141.6,142.06,128745.0,132.4158,132.5742,131.9498,132.3785,128745.0
2020-03-13 14:50:00,142.0,143.0,141.82,142.68,33064.0,132.3226,133.2544,132.1548,132.9562,33064.0
2020-03-13 14:55:00,142.67,142.88,142.53,142.64,39141.0,132.9469,133.1426,132.8165,132.919,39141.0
2020-03-13 15:00:00,142.6,143.03,142.05,142.8,55963.0,132.8817,133.2824,132.3692,133.0681,55963.0
2020-03-13 15:05:00,142.8,143.15,142.04,142.78,59172.0,133.0681,133.3942,132.3598,133.0494,59172.0
2020-03-13 15:10:00,142.78,143.3,141.99,142.8,91500.0,133.0494,133.534,132.3133,133.0681,91500.0
2020-03-13 15:15:00,142.8,143.15,142.65,143.02,53356.0,133.0681,133.3942,132.9283,133.2731,53356.0
2020-03-13 15:20:00,142.95,144.18,142.82,143.7,58734.0,133.2078,134.354,133.0867,133.9067,58734.0
2020-03-13 15:25:00,143.75,143.87,143.44,143.59,46272.0,133.9533,134.0651,133.6644,133.8042,46272.0
2020-03-13 15:30:00,143.66,143.83,141.41,141.92,82244.0,133.8694,134.0279,131.7728,132.248,82244.0
2020-03-13 15:35:00,141.97,143.27,141.74,142.43,119638.0,132.2946,133.506,132.0803,132.7233,119638.0
2020-03-13 15:40:00,142.41,143.83,142.23,143.31,85777.0,132.7046,134.0279,132.5369,133.5433,85777.0
2020-03-13 15:45:00,143.31,144.97,143.31,144.8,138664.0,133.5433,135.0902,133.5433,134.9318,138664.0
2020-03-13 15:50:00,144.93,147.58,144.85,147.43,194257.0,135.0529,137.5223,134.9783,137.3825,194257.0
2020-03-13 15:55:00,147.41,147.48,143.59,145.75,621561.0,137.3639,137.4291,133.8042,135.817,621561.0
2020-03-16 09:30:00,134.19,134.51,134.19,134.51,630.0,125.0448,125.343,125.0448,125.343,630.0
2020-03-16 09:35:00,134.51,134.51,134.51,134.51,0.0,125.343,125.343,125.343,125.343,0.0
2020-03-16 09:40:00,134.51,134.51,134.51,134.51,0.0,125.343,125.343,125.343,125.343,0.0
2020-03-16 09:45:00,129.9,129.9,125.0,128.05,86746.0,121.0472,121.0472,116.4811,119.3233,86746.0
2020-03-16 09:50:00,128.05,134.74,128.05,134.74,47219.0,119.3233,125.5573,119.3233,125.5573,47219.0
2020-03-16 09:55:00,134.74,137.75,134.3,135.34,33372.0,125.5573,128.3622,125.1473,126.1165,33372.0
2020-03-16 10:00:00,135.66,135.66,132.72,132.73,34758.0,126.4147,126.4147,123.675,123.6843,34758.0
2020-03-16 10:05:00,132.86,133.78,132.72,133.22,44061.0,123.8055,124.6628,123.675,124.1409,44061.0
2020-03-16 10:10:00,133.22,133.81,133.03,133.22,28701.0,124.1409,124.6907,123.9639,124.1409,28701.0
2020-03-16 10:15:00,133.6,133.83,132.35,132.64,38359.0,124.495,124.7094,123.3302,123.6005,38359.0
2020-03-16 10:20:00,132.63,133.2,132.13,132.59,35105.0,123.5911,124.1223,123.1252,123.5539,35105.0
2020-03-16 10:25:00,132.59,133.82,132.41,133.45,44448.0,123.5539,124.7,123.3861,124.3553,44448.0
2020-03-16 10:30:00,133.46,135.15,133.42,135.05,18611.0,124.3646,125.9394,124.3273,125.8462,18611.0
2020-03-16 10:35:00,135.27,136.84,134.98,136.84,37712.0,126.0512,127.5142,125.781,127.5142,37712.0
2020-03-16 10:40:00,136.86,137.24,135.99,136.49,19968.0,127.5329,127.887,126.7222,127.1881,19968.0
2020-03-16 10:45:00,136.67,137.23,136.56,136.83,28733.0,127.3558,127.8777,127.2533,127.5049,28733.0
2020-03-16 10:50:00,136.7,136.85,135.51,136.06,18348.0,127.3838,127.5236,126.2749,126.7874,18348.0
2020-03-16 10:55:00,136.4,136.56,134.45,135.42,29736.0,127.1042,127.2533,125.2871,126.191,29736.0
2020-03-16 11:00:00,135.48,137.38,134.39,136.02,33820.0,126.2469,128.0174,125.2312,126.7501,33820.0
2020-03-16 11:05:00,135.92,138.0,135.81,137.98,19752.0,126.6569,128.5952,126.5544,128.5765,19752.0
2020-03-16 11:10:00,137.82,138.3,137.11,137.49,33614.0,128.4274,128.8747,127.7658,128.1199,33614.0
2020-03-16 11:15:00,137.53,138.72,137.53,138.52,16001.0,128.1572,129.2661,128.1572,129.0797,16001.0
2020-03-16 11:20:00,138.63,139.6,138.62,139.58,19220.0,129.1822,130.0861,129.1729,130.0675,19220.0
2020-03-16 11:25:00,139.58,139.59,138.79,139.07,26385.0,130.0675,130.0768,129.3313,129.5923,26385.0
2020-03-16 11:30:00,139.08,139.44,137.06,137.19,18060.0,129.6016,129.937,127.7192,127.8404,18060.0
2020-03-16 11:35:00,137.24,137.61,136.67,137.47,24574.0,127.887,128.2318,127.3558,128.1013,24574.0
2020-03-16 11:40:00,137.28,137.29,135.36,135.81,12352.0,127.9242,127.9336,126.1351,126.5544,12352.0
2020-03-16 11:45:00,135.8,136.11,135.03,135.91,13863.0,126.5451,126.834,125.8276,126.6476,13863.0
2020-03-16 11:50:00,136.02,136.34,135.58,135.84,16887.0,126.7501,127.0483,126.3401,126.5824,16887.0
2020-03-16 11:55:00,135.84,136.25,135.15,136.25,23287.0,126.5824,126.9644,125.9394,126.9644,23287.0
2020-03-16 12:00:00,136.33,136.33,135.45,135.99,21305.0,127.039,127.039,126.219,126.7222,21305.0
2020-03-16 12:05:00,135.99,135.99,135.02,135.22,24914.0,126.7222,126.7222,125.8183,126.0046,24914.0
2020-03-16 12:10:00,135.11,135.45,134.58,134.75,26089.0,125.9021,126.219,125.4083,125.5667,26089.0
2020-03-16 12:15:00,134.85,135.16,134.14,134.36,16726.0,125.6599,125.9487,124.9982,125.2032,16726.0
2020-03-16 12:20:00,134.39,134.87,134.35,134.73,17973.0,125.2312,125.6785,125.1939,125.548,17973.0
2020-03-16 12:25:00,134.78,135.79,134.46,135.08,15893.0,125.5946,126.5358,125.2964,125.8742,15893.0
2020-03-16 12:30:00,135.13,135.34,134.47,135.19,24365.0,125.9208,126.1165,125.3058,125.9767,24365.0
2020-03-16 12:35:00,135.14,135.98,135.14,135.53,22367.0,125.9301,126.7128,125.9301,126.2935,22367.0
2020-03-16 12:40:00,135.47,135.96,135.05,135.58,19795.0,126.2376,126.6942,125.8462,126.3401,19795.0
2020-03-16 12:45:00,135.44,135.56,134.87,134.87,13939.0,126.2096,126.3215,125.6785,125.6785,13939.0
2020-03-16 12:50:00,134.88,134.88,133.61,133.75,12757.0,125.6878,125.6878,124.5044,124.6348,12757.0
2020-03-16 12:55:00,133.6,134.35,133.59,134.27,8346.0,124.495,125.1939,124.4857,125.1194,8346.0
2020-03-16 13:00:00,134.27,135.06,134.06,134.5,16619.0,125.1194,125.8555,124.9237,125.3337,16619.0
2020-03-16 13:05:00,134.44,134.61,133.03,133.34,31062.0,125.2778,125.4362,123.9639,124.2528,31062.0
2020-03-16 13:10:00,133.55,134.67,133.42,134.61,20369.0,124.4484,125.4921,124.3273,125.4362,20369.0
2020-03-16 13:15:00,134.62,134.62,133.77,134.3,19212.0,125.4455,125.4455,124.6535,125.1473,19212.0
2020-03-16 13:20:00,134.31,135.0,133.91,134.99,25217.0,125.1567,125.7996,124.7839,125.7903,25217.0
2020-03-16 13:25:00,134.95,134.95,134.31,134.69,22303.0,125.753,125.753,125.1567,125.5108,22303.0
2020-03-16 13:30:00,134.66,134.66,133.48,133.67,25530.0,125.4828,125.4828,124.3832,124.5603,25530.0
2020-03-16 13:35:00,133.78,133.78,132.12,132.87,32004.0,124.6628,124.6628,123.1159,123.8148,32004.0
2020-03-16 13:40:00,132.92,133.0,131.64,131.74,26719.0,123.8614,123.9359,122.6686,122.7618,26719.0
2020-03-16 13:45:00,131.66,133.62,131.29,133.62,46202.0,122.6873,124.5137,122.3425,124.5137,46202.0
2020-03-16 13:50:00,134.06,135.04,133.78,134.25,23242.0,124.9237,125.8369,124.6628,125.1007,23242.0
2020-03-16 13:55:00,134.27,134.53,134.03,134.27,13288.0,125.1194,125.3617,124.8957,125.1194,13288.0
2020-03-16 14:00:00,134.27,134.27,132.18,132.78,34020.0,125.1194,125.1194,123.1718,123.7309,34020.0
2020-03-16 14:05:00,132.71,133.41,132.4,132.51,18791.0,123.6657,124.318,123.3768,123.4793,18791.0
2020-03-16 14:10:00,132.41,133.03,132.41,132.81,24601.0,123.3861,123.9639,123.3861,123.7589,24601.0
2020-03-16 14:15:00,132.81,132.95,132.4,132.74,16070.0,123.7589,123.8893,123.3768,123.6937,16070.0
2020-03-16 14:20:00,132.69,132.88,132.43,132.67,18119.0,123.6471,123.8241,123.4048,123.6284,18119.0
2020-03-16 14:25:00,132.72,133.16,132.33,133.15,21558.0,123.675,124.085,123.3116,124.0757,21558.0
2020-03-16 14:30:00,133.13,135.31,132.93,135.31,16094.0,124.0571,126.0885,123.8707,126.0885,16094.0
2020-03-16 14:35:00,135.22,135.38,133.46,133.8,20306.0,126.0046,126.1537,124.3646,124.6814,20306.0
2020-03-16 14:40:00,133.9,133.95,132.74,133.14,19697.0,124.7746,124.8212,123.6937,124.0664,19697.0
2020-03-16 14:45:00,133.43,133.82,133.17,133.45,22193.0,124.3366,124.7,124.0943,124.3553,22193.0
2020-03-16 14:50:00,133.5,134.68,133.07,134.2,12561.0,124.4019,125.5014,124.0012,125.0542,12561.0
2020-03-16 14:55:00,134.2,135.59,134.06,135.25,38361.0,125.0542,126.3494,124.9237,126.0326,38361.0
2020-03-16 15:00:00,135.06,135.75,134.8,134.86,25562.0,125.8555,126.4985,125.6133,125.6692,25562.0
2020-03-16 15:05:00,134.84,136.52,134.83,136.0,121828.0,125.6505,127.216,125.6412,126.7315,121828.0
2020-03-16 15:10:00,136.0,136.41,135.6,135.82,36912.0,126.7315,127.1135,126.3587,126.5637,36912.0
2020-03-16 15:15:00,135.64,136.47,135.64,136.18,31958.0,126.396,127.1694,126.396,126.8992,31958.0
2020-03-16 15:20:00,136.1,136.96,136.02,136.96,58327.0,126.8247,127.6261,126.7501,127.6261,58327.0
2020-03-16 15:25:00,136.8,137.31,136.62,136.64,49596.0,127.477,127.9522,127.3092,127.3279,49596.0
2020-03-16 15:30:00,136.59,136.77,135.9,136.02,75696.0,127.2813,127.449,126.6383,126.7501,75696.0
2020-03-16 15:35:00,136.07,136.36,135.89,136.36,50585.0,126.7967,127.0669,126.629,127.0669,50585.0
2020-03-16 15:40:00,136.36,137.56,135.9,137.56,146708.0,127.0669,128.1852,126.6383,128.1852,146708.0
2020-03-16 15:45:00,137.55,137.55,136.55,136.82,71373.0,128.1758,128.1758,127.244,127.4956,71373.0
2020-03-16 15:50:00,136.75,136.82,135.3,135.35,130068.0,127.4304,127.4956,126.0792,126.1258,130068.0
2020-03-16 15:55:00,135.35,136.23,135.18,136.1,323569.0,126.1258,126.9458,125.9674,126.8247,323569.0
2020-03-17 09:30:00,137.9,141.29,137.59,141.18,64607.0,128.502,131.661,128.2131,131.5585,64607.0
2020-03-17 09:35:00,141.34,143.88,141.11,143.52,38459.0,131.7076,134.0745,131.4932,133.739,38459.0
2020-03-17 09:40:00,143.4,144.83,143.03,144.43,44573.0,133.6272,134.9597,133.2824,134.587,44573.0
2020-03-17 09:45:00,144.36,146.81,144.01,144.29,64180.0,134.5217,136.8048,134.1956,134.4565,64180.0
2020-03-17 09:50:00,144.13,144.27,140.75,141.1,29723.0,134.3074,134.4379,131.1578,131.4839,29723.0
2020-03-17 09:55:00,141.29,142.33,140.36,140.59,27431.0,131.661,132.6301,130.7943,131.0087,27431.0
2020-03-17 10:00:00,140.69,141.53,139.02,141.3,60112.0,131.1019,131.8846,129.5457,131.6703,60112.0
2020-03-17 10:05:00,141.46,143.53,141.41,143.16,37935.0,131.8194,133.7483,131.7728,133.4035,37935.0
2020-03-17 10:10:00,143.06,143.42,142.66,142.86,70106.0,133.3103,133.6458,132.9376,133.124,70106.0
2020-03-17 10:15:00,142.87,144.28,142.3,143.41,38370.0,133.1333,134.4472,132.6021,133.6365,38370.0
2020-03-17 10:20:00,143.68,144.39,142.99,143.75,42441.0,133.8881,134.5497,133.2451,133.9533,42441.0
2020-03-17 10:25:00,143.64,144.68,143.64,144.22,63301.0,133.8508,134.8199,133.8508,134.3913,63301.0
2020-03-17 10:30:00,144.22,144.42,143.46,144.21,50775.0,134.3913,134.5776,133.6831,134.382,50775.0
2020-03-17 10:35:00,144.05,144.67,143.69,144.02,65630.0,134.2329,134.8106,133.8974,134.2049,65630.0
2020-03-17 10:40:00,144.02,145.4,143.85,145.4,67887.0,134.2049,135.4909,134.0465,135.4909,67887.0
2020-03-17 10:45:00,145.29,146.49,144.98,145.99,61417.0,135.3884,136.5066,135.0995,136.0407,61417.0
2020-03-17 10:50:00,145.88,146.2,144.98,145.75,76712.0,135.9381,136.2363,135.0995,135.817,76712.0
2020-03-17 10:55:00,145.78,147.0,145.09,146.86,61335.0,135.845,136.9818,135.202,136.8514,61335.0
2020-03-17 11:00:00,146.79,147.23,146.54,147.03,39683.0,136.7861,137.1961,136.5532,137.0098,39683.0
2020-03-17 11:05:00,147.16,147.94,146.96,147.94,40528.0,137.1309,137.8578,136.9445,137.8578,40528.0
2020-03-17 11:10:00,147.88,148.99,147.64,148.74,28338.0,137.8018,138.8362,137.5782,138.6032,28338.0
2020-03-17 11:15:00,148.74,149.33,148.06,149.04,36175.0,138.6032,139.153,137.9696,138.8828,36175.0
2020-03-17 11:20:00,149.16,149.75,149.0,149.2,37852.0,138.9946,139.5444,138.8455,139.0319,37852.0
2020-03-17 11:25:00,149.32,150.4,149.18,150.19,34289.0,139.1437,140.1501,139.0133,139.9544,34289.0
2020-03-17 11:30:00,150.19,151.2,149.89,150.3,33925.0,139.9544,140.8956,139.6749,140.0569,33925.0
2020-03-17 11:35:00,150.24,150.29,148.69,149.1,46376.0,140.001,140.0476,138.5566,138.9387,46376.0
2020-03-17 11:40:00,148.98,150.04,148.78,149.62,33607.0,138.8269,139.8146,138.6405,139.4233,33607.0
2020-03-17 11:45:00,149.84,150.57,149.47,150.31,30158.0,139.6283,140.3085,139.2835,140.0662,30158.0
2020-03-17 11:50:00,150.26,151.46,150.05,151.0,33585.0,140.0196,141.1379,139.824,140.7092,33585.0
2020-03-17 11:55:00,151.18,152.39,151.02,152.3,32455.0,140.8769,142.0045,140.7279,141.9206,32455.0
2020-03-17 12:00:00,152.21,153.39,152.07,153.0,61258.0,141.8368,142.9363,141.7063,142.5729,61258.0
2020-03-17 12:05:00,153.03,155.0,153.01,154.75,57729.0,142.6009,144.4366,142.5822,144.2037,57729.0
2020-03-17 12:10:00,154.73,155.42,154.33,155.07,56901.0,144.185,144.828,143.8123,144.5018,56901.0
2020-03-17 12:15:00,154.99,155.95,154.7,154.91,45594.0,144.4273,145.3219,144.1571,144.3527,45594.0
2020-03-17 12:20:00,155.12,155.13,152.32,152.48,45487.0,144.5484,144.5578,141.9393,142.0884,45487.0
2020-03-17 12:25:00,152.59,153.39,152.31,152.8,48401.0,142.1909,142.9363,141.9299,142.3865,48401.0
2020-03-17 12:30:00,153.14,153.36,152.06,152.56,32473.0,142.7034,142.9084,141.697,142.1629,32473.0
2020-03-17 12:35:00,152.58,153.22,152.34,152.86,39846.0,142.1815,142.7779,141.9579,142.4425,39846.0
2020-03-17 12:40:00,152.86,152.97,152.3,152.42,21007.0,142.4425,142.545,141.9206,142.0324,21007.0
2020-03-17 12:45:00,152.42,152.65,151.74,152.07,22007.0,142.0324,142.2468,141.3988,141.7063,22007.0
2020-03-17 12:50:00,152.03,152.31,151.47,152.3,34118.0,141.669,141.9299,141.1472,141.9206,34118.0
2020-03-17 12:55:00,152.46,152.46,151.69,151.73,22667.0,142.0697,142.0697,141.3522,141.3895,22667.0
2020-03-17 13:00:00,151.94,152.16,150.74,150.9,29989.0,141.5852,141.7902,140.4669,140.616,29989.0
2020-03-17 13:05:00,151.04,151.27,149.39,149.64,34934.0,140.7465,140.9608,139.2089,139.4419,34934.0
2020-03-17 13:10:00,149.69,149.92,148.32,148.32,23584.0,139.4885,139.7028,138.2119,138.2119,23584.0
2020-03-17 13:15:00,148.44,148.45,147.57,148.27,37880.0,138.3237,138.333,137.513,138.1653,37880.0
2020-03-17 13:20:00,148.14,148.29,147.4,147.81,31217.0,138.0441,138.1839,137.3546,137.7366,31217.0
2020-03-17 13:25:00,147.69,147.79,147.19,147.71,30442.0,137.6248,137.718,137.1589,137.6434,30442.0
2020-03-17 13:30:00,147.64,148.3,147.19,147.96,30991.0,137.5782,138.1932,137.1589,137.8764,30991.0
2020-03-17 13:35:00,147.86,148.62,147.52,148.62,25395.0,137.7832,138.4914,137.4664,138.4914,25395.0
2020-03-17 13:40:00,148.62,148.8,147.55,148.32,27288.0,138.4914,138.6591,137.4943,138.2119,27288.0
2020-03-17 13:45:00,148.34,149.2,147.9,149.14,22481.0,138.2305,139.0319,137.8205,138.976,22481.0
2020-03-17 13:50:00,149.14,149.99,148.49,148.93,29019.0,138.976,139.768,138.3703,138.7803,29019.0
2020-03-17 13:55:00,148.87,149.84,148.61,149.25,37303.0,138.7244,139.6283,138.4821,139.0785,37303.0
2020-03-17 14:00:00,149.26,149.56,148.17,149.2,34810.0,139.0878,139.3674,138.0721,139.0319,34810.0
2020-03-17 14:05:00,149.06,150.97,148.96,150.92,30431.0,138.9014,140.6813,138.8082,140.6347,30431.0
2020-03-17 14:10:00,151.05,151.49,150.55,151.16,30972.0,140.7558,141.1658,140.2899,140.8583,30972.0
2020-03-17 14:15:00,151.06,153.78,151.04,153.78,32510.0,140.7651,143.2998,140.7465,143.2998,32510.0
2020-03-17 14:20:00,153.41,153.65,152.25,152.46,34551.0,142.955,143.1786,141.874,142.0697,34551.0
2020-03-17 14:25:00,152.46,152.51,151.81,152.33,30633.0,142.0697,142.1163,141.464,141.9486,30633.0
2020-03-17 14:30:00,152.54,153.76,152.53,153.16,24356.0,142.1443,143.2811,142.1349,142.722,24356.0
2020-03-17 14:35:00,153.05,154.34,152.93,153.58,31729.0,142.6195,143.8216,142.5077,143.1134,31729.0
2020-03-17 14:40:00,153.45,154.0,153.08,153.74,40272.0,142.9922,143.5048,142.6475,143.2625,40272.0
2020-03-17 14:45:00,153.74,153.74,151.33,152.23,42435.0,143.2625,143.2625,141.0167,141.8554,42435.0
2020-03-17 14:50:00,151.91,151.99,149.82,150.35,49478.0,141.5572,141.6317,139.6096,140.1035,49478.0
2020-03-17 14:55:00,150.49,151.22,150.15,151.16,36237.0,140.234,140.9142,139.9171,140.8583,36237.0
2020-03-17 15:00:00,151.16,152.32,149.54,150.3,48765.0,140.8583,141.9393,139.3487,140.0569,48765.0
2020-03-17 15:05:00,150.37,151.03,149.63,150.06,37376.0,140.1222,140.7372,139.4326,139.8333,37376.0
2020-03-17 15:10:00,150.03,150.6,149.71,150.32,46864.0,139.8053,140.3365,139.5071,140.0756,46864.0
2020-03-17 15:15:00,150.17,150.39,149.81,150.22,50301.0,139.9358,140.1408,139.6003,139.9824,50301.0
2020-03-17 15:20:00,150.15,150.36,149.54,149.92,48325.0,139.9171,140.1128,139.3487,139.7028,48325.0
2020-03-17 15:25:00,149.95,150.18,149.64,149.71,52288.0,139.7308,139.9451,139.4419,139.5071,52288.0
2020-03-17 15:30:00,149.65,151.62,149.64,151.52,75194.0,139.4512,141.287,139.4419,141.1938,75194.0
2020-03-17 15:35:00,151.71,154.0,151.62,153.72,77836.0,141.3708,143.5048,141.287,143.2438,77836.0
2020-03-17 15:40:00,153.68,154.98,153.51,154.79,68017.0,143.2066,144.418,143.0482,144.2409,68017.0
2020-03-17 15:45:00,154.79,155.23,154.38,154.74,100851.0,144.2409,144.6509,143.8589,144.1943,100851.0
2020-03-17 15:50:00,154.68,155.24,153.17,154.61,134230.0,144.1384,144.6603,142.7313,144.0732,134230.0
2020-03-17 15:55:00,154.77,156.48,154.32,154.53,286685.0,144.2223,145.8157,143.803,143.9986,286685.0
2020-03-18 09:30:00,145.5,149.99,145.5,148.49,62121.0,135.584,139.768,135.584,138.3703,62121.0
2020-03-18 09:35:00,149.39,149.39,145.13,145.45,48994.0,139.2089,139.2089,135.2393,135.5375,48994.0
2020-03-18 09:40:00,145.53,148.81,145.36,148.47,36873.0,135.612,138.6685,135.4536,138.3516,36873.0
2020-03-18 09:45:00,148.52,148.64,146.82,147.38,54211.0,138.3982,138.5101,136.8141,137.3359,54211.0
2020-03-18 09:50:00,147.27,148.99,147.22,148.62,40131.0,137.2334,138.8362,137.1868,138.4914,40131.0
2020-03-18 09:55:00,148.88,149.54,147.77,148.84,34457.0,138.7337,139.3487,137.6993,138.6964,34457.0
2020-03-18 10:00:00,148.64,150.81,148.23,150.53,45183.0,138.5101,140.5322,138.128,140.2712,45183.0
2020-03-18 10:05:00,150.44,151.0,149.05,149.16,31755.0,140.1874,140.7092,138.8921,138.9946,31755.0
2020-03-18 10:10:00,149.0,150.17,148.66,150.17,62264.0,138.8455,139.9358,138.5287,139.9358,62264.0
2020-03-18 10:15:00,150.2,151.7,150.12,150.52,29065.0,139.9637,141.3615,139.8892,140.2619,29065.0
2020-03-18 10:20:00,150.57,151.74,150.57,151.06,47103.0,140.3085,141.3988,140.3085,140.7651,47103.0
2020-03-18 10:25:00,151.15,151.72,151.08,151.69,33016.0,140.849,141.3801,140.7838,141.3522,33016.0
2020-03-18 10:30:00,151.69,152.39,150.88,151.69,25898.0,141.3522,142.0045,140.5974,141.3522,25898.0
2020-03-18 10:35:00,151.69,152.86,151.3,152.21,40316.0,141.3522,142.4425,140.9888,141.8368,40316.0
2020-03-18 10:40:00,152.22,152.68,151.7,152.51,30105.0,141.8461,142.2747,141.3615,142.1163,30105.0
2020-03-18 10:45:00,152.35,152.82,151.2,152.78,86066.0,141.9672,142.4052,140.8956,142.3679,86066.0
2020-03-18 10:50:00,152.75,153.15,151.49,151.98,51849.0,142.34,142.7127,141.1658,141.6224,51849.0
2020-03-18 10:55:00,151.88,152.5,151.02,152.5,53688.0,141.5292,142.107,140.7279,142.107,53688.0
2020-03-18 11:00:00,152.75,155.95,152.35,155.22,47052.0,142.34,145.3219,141.9672,144.6416,47052.0
2020-03-18 11:05:00,155.09,155.75,153.76,155.69,30344.0,144.5205,145.1355,143.2811,145.0796,30344.0
2020-03-18 11:10:00,155.71,157.65,155.39,156.45,43283.0,145.0982,146.906,144.8,145.7878,43283.0
2020-03-18 11:15:00,156.43,156.43,153.45,154.26,32636.0,145.7692,145.7692,142.9922,143.747,32636.0
2020-03-18 11:20:00,154.46,156.77,154.14,156.76,33195.0,143.9334,146.086,143.6352,146.0767,33195.0
2020-03-18 11:25:00,156.77,157.2,153.78,153.78,39104.0,146.086,146.4867,143.2998,143.2998,39104.0
2020-03-18 11:30:00,153.78,155.81,153.64,154.24,130810.0,143.2998,145.1914,143.1693,143.7284,130810.0
2020-03-18 11:35:00,154.08,154.86,153.39,153.4,22166.0,143.5793,144.3062,142.9363,142.9457,22166.0
2020-03-18 11:40:00,153.31,153.42,152.41,152.58,59026.0,142.8618,142.9643,142.0231,142.1815,59026.0
2020-03-18 11:45:00,152.58,153.72,152.03,153.44,89260.0,142.1815,143.2438,141.669,142.9829,89260.0
2020-03-18 11:50:00,153.42,153.98,152.11,152.43,34490.0,142.9643,143.4861,141.7436,142.0418,34490.0
2020-03-18 11:55:00,152.63,152.78,152.03,152.58,21772.0,142.2281,142.3679,141.669,142.1815,21772.0
2020-03-18 12:00:00,152.55,152.73,151.35,151.47,17262.0,142.1536,142.3213,141.0354,141.1472,17262.0
2020-03-18 12:05:00,151.16,152.6,151.16,151.71,15849.0,140.8583,142.2002,140.8583,141.3708,15849.0
2020-03-18 12:10:00,151.41,152.27,151.19,151.19,22142.0,141.0913,141.8927,140.8863,140.8863,22142.0
2020-03-18 12:15:00,151.06,152.19,150.47,151.92,41400.0,140.7651,141.8181,140.2153,141.5665,41400.0
2020-03-18 12:20:00,151.92,152.18,150.56,151.16,38139.0,141.5665,141.8088,140.2992,140.8583,38139.0
2020-03-18 12:25:00,151.14,151.42,150.48,151.42,28999.0,140.8397,141.1006,140.2247,141.1006,28999.0
2020-03-18 12:30:00,151.34,151.58,150.9,151.48,27888.0,141.026,141.2497,140.616,141.1565,27888.0
2020-03-18 12:35:00,151.6,151.65,150.41,151.31,26267.0,141.2683,141.3149,140.1594,140.9981,26267.0
2020-03-18 12:40:00,151.25,151.82,150.25,151.82,22516.0,140.9422,141.4733,140.0103,141.4733,22516.0
2020-03-18 12:45:00,151.58,152.24,151.33,152.08,26740.0,141.2497,141.8647,141.0167,141.7156,26740.0
2020-03-18 12:50:00,152.09,152.31,149.9,150.26,63484.0,141.7249,141.9299,139.6842,140.0196,63484.0
2020-03-18 12:55:00,150.33,150.66,150.19,150.46,7919.0,140.0849,140.3924,139.9544,140.206,7919.0
2020-03-18 13:00:00,150.46,150.46,150.46,150.46,0.0,140.206,140.206,140.206,140.206,0.0
2020-03-18 13:05:00,150.46,150.46,150.46,150.46,0.0,140.206,140.206,140.206,140.206,0.0
2020-03-18 13:10:00,149.99,153.67,149.99,152.41,63210.0,139.768,143.1973,139.768,142.0231,63210.0
2020-03-18 13:15:00,152.18,153.47,150.98,153.47,38466.0,141.8088,143.0109,140.6906,143.0109,38466.0
2020-03-18 13:20:00,153.47,154.85,151.76,151.96,40306.0,143.0109,144.2968,141.4174,141.6038,40306.0
2020-03-18 13:25:00,152.66,152.83,149.94,150.2,104118.0,142.2561,142.4145,139.7215,139.9637,104118.0
2020-03-18 13:30:00,150.19,150.2,145.0,145.93,43445.0,139.9544,139.9637,135.1181,135.9847,43445.0
2020-03-18 13:35:00,145.7,146.37,144.14,145.05,69219.0,135.7704,136.3948,134.3167,135.1647,69219.0
2020-03-18 13:40:00,145.0,146.05,144.83,145.12,32422.0,135.1181,136.0966,134.9597,135.2299,32422.0
2020-03-18 13:45:00,145.11,145.83,144.56,145.72,51314.0,135.2206,135.8916,134.7081,135.7891,51314.0
2020-03-18 13:50:00,145.62,146.07,144.53,145.4,38487.0,135.6959,136.1152,134.6802,135.4909,38487.0
2020-03-18 13:55:00,145.37,145.48,144.23,144.32,30535.0,135.4629,135.5654,134.4006,134.4845,30535.0
2020-03-18 14:00:00,144.46,144.66,142.32,142.39,31506.0,134.6149,134.8013,132.6208,132.686,31506.0
2020-03-18 14:05:00,142.56,143.65,141.31,141.32,22223.0,132.8444,133.8601,131.6796,131.6889,22223.0
2020-03-18 14:10:00,141.29,141.72,139.19,139.47,62642.0,131.661,132.0617,129.7041,129.965,62642.0
2020-03-18 14:15:00,139.61,139.95,138.44,138.47,40075.0,130.0955,130.4123,129.0052,129.0331,40075.0
2020-03-18 14:20:00,138.44,139.11,138.0,138.39,34732.0,129.0052,129.6295,128.5952,128.9586,34732.0
2020-03-18 14:25:00,138.46,138.73,138.11,138.46,31555.0,129.0238,129.2754,128.6977,129.0238,31555.0
2020-03-18 14:30:00,138.55,139.5,137.9,139.0,36133.0,129.1077,129.993,128.502,129.527,36133.0
2020-03-18 14:35:00,139.01,140.86,138.7,140.6,44345.0,129.5363,131.2603,129.2475,131.018,44345.0
2020-03-18 14:40:00,140.86,143.57,140.86,143.57,32259.0,131.2603,133.7856,131.2603,133.7856,32259.0
2020-03-18 14:45:00,143.57,145.95,143.57,144.66,42140.0,133.7856,136.0034,133.7856,134.8013,42140.0
2020-03-18 14:50:00,144.74,146.66,144.58,146.65,50742.0,134.8758,136.665,134.7267,136.6557,50742.0
2020-03-18 14:55:00,146.65,146.78,145.46,146.18,38218.0,136.6557,136.7768,135.5468,136.2177,38218.0
2020-03-18 15:00:00,146.1,146.44,145.05,145.31,26582.0,136.1432,136.46,135.1647,135.407,26582.0
2020-03-18 15:05:00,145.31,145.91,144.67,144.76,25879.0,135.407,135.9661,134.8106,134.8945,25879.0
2020-03-18 15:10:00,144.79,146.43,144.68,144.82,30675.0,134.9224,136.4507,134.8199,134.9504,30675.0
2020-03-18 15:15:00,144.97,145.19,142.09,142.59,53186.0,135.0902,135.2952,132.4064,132.8724,53186.0
2020-03-18 15:20:00,142.52,142.57,140.61,140.68,51010.0,132.8071,132.8537,131.0273,131.0925,51010.0
2020-03-18 15:25:00,140.82,142.13,140.02,140.05,41959.0,131.223,132.4437,130.4775,130.5055,41959.0
2020-03-18 15:30:00,140.02,141.99,139.52,141.61,48877.0,130.4775,132.3133,130.0116,131.9592,48877.0
2020-03-18 15:35:00,141.61,141.61,140.01,140.59,67748.0,131.9592,131.9592,130.4682,131.0087,67748.0
2020-03-18 15:40:00,140.55,144.55,140.54,143.3,56328.0,130.9714,134.6988,130.9621,133.534,56328.0
2020-03-18 15:45:00,143.34,143.34,140.5,142.8,70371.0,133.5713,133.5713,130.9248,133.0681,70371.0
2020-03-18 15:50:00,142.93,148.98,142.87,148.18,103448.0,133.1892,138.8269,133.1333,138.0814,103448.0
2020-03-18 15:55:00,148.29,149.97,146.81,148.74,215255.0,138.1839,139.7494,136.8048,138.6032,215255.0
2020-03-19 09:30:00,149.17,149.99,146.05,146.75,55232.0,139.0039,139.768,136.0966,136.7489,55232.0
2020-03-19 09:35:00,147.3,149.58,146.46,148.39,41605.0,137.2614,139.386,136.4786,138.2771,41605.0
2020-03-19 09:40:00,148.95,148.95,145.05,145.61,30800.0,138.7989,138.7989,135.1647,135.6865,30800.0
2020-03-19 09:45:00,145.66,147.22,145.43,147.17,31378.0,135.7331,137.1868,135.5188,137.1402,31378.0
2020-03-19 09:50:00,147.16,149.11,146.95,148.06,24011.0,137.1309,138.948,136.9352,137.9696,24011.0
2020-03-19 09:55:00,147.73,148.91,147.4,148.44,36854.0,137.6621,138.7617,137.3546,138.3237,36854.0
2020-03-19 10:00:00,147.84,148.97,146.65,147.84,42017.0,137.7646,138.8176,136.6557,137.7646,42017.0
2020-03-19 10:05:00,147.84,148.99,147.41,147.82,40785.0,137.7646,138.8362,137.3639,137.7459,40785.0
2020-03-19 10:10:00,147.91,148.03,146.57,147.5,32799.0,137.8298,137.9416,136.5811,137.4477,32799.0
2020-03-19 10:15:00,147.47,148.13,146.82,147.27,25678.0,137.4198,138.0348,136.8141,137.2334,25678.0
2020-03-19 10:20:00,147.41,148.5,147.41,148.26,60173.0,137.3639,138.3796,137.3639,138.1559,60173.0
2020-03-19 10:25:00,148.26,149.96,148.18,149.05,53784.0,138.1559,139.7401,138.0814,138.8921,53784.0
2020-03-19 10:30:00,149.2,151.3,148.87,150.84,27463.0,139.0319,140.9888,138.7244,140.5601,27463.0
2020-03-19 10:35:00,151.02,151.02,148.93,148.93,26741.0,140.7279,140.7279,138.7803,138.7803,26741.0
2020-03-19 10:40:00,148.89,149.23,147.66,147.66,25518.0,138.743,139.0598,137.5968,137.5968,25518.0
2020-03-19 10:45:00,147.74,148.08,146.82,146.82,21884.0,137.6714,137.9882,136.8141,136.8141,21884.0
2020-03-19 10:50:00,147.04,147.8,146.97,147.8,11809.0,137.0191,137.7273,136.9539,137.7273,11809.0
2020-03-19 10:55:00,147.81,148.1,147.19,147.22,22612.0,137.7366,138.0069,137.1589,137.1868,22612.0
2020-03-19 11:00:00,147.41,148.06,147.13,147.4,26356.0,137.3639,137.9696,137.103,137.3546,26356.0
2020-03-19 11:05:00,147.39,147.56,146.68,147.1,32522.0,137.3452,137.5037,136.6836,137.075,32522.0
2020-03-19 11:10:00,147.13,147.98,146.84,147.7,36728.0,137.103,137.895,136.8327,137.6341,36728.0
2020-03-19 11:15:00,147.69,147.7,146.76,146.89,24279.0,137.6248,137.6341,136.7582,136.8793,24279.0
2020-03-19 11:20:00,147.08,147.61,146.67,147.32,24540.0,137.0564,137.5502,136.6743,137.28,24540.0
2020-03-19 11:25:00,147.32,149.21,147.13,149.07,77183.0,137.28,139.0412,137.103,138.9107,77183.0
2020-03-19 11:30:00,148.89,149.06,146.52,146.52,21015.0,138.743,138.9014,136.5345,136.5345,21015.0
2020-03-19 11:35:00,146.75,146.75,144.39,144.42,85461.0,136.7489,136.7489,134.5497,134.5776,85461.0
2020-03-19 11:40:00,144.65,145.45,143.65,145.37,33571.0,134.792,135.5375,133.8601,135.4629,33571.0
2020-03-19 11:45:00,145.32,147.49,145.24,145.84,34571.0,135.4163,137.4384,135.3418,135.9009,34571.0
2020-03-19 11:50:00,145.84,145.84,145.19,145.31,25435.0,135.9009,135.9009,135.2952,135.407,25435.0
2020-03-19 11:55:00,145.2,145.7,145.16,145.31,86924.0,135.3045,135.7704,135.2672,135.407,86924.0
2020-03-19 12:00:00,145.3,145.6,144.74,144.86,69315.0,135.3977,135.6772,134.8758,134.9877,69315.0
2020-03-19 12:05:00,144.73,144.98,144.14,144.26,24198.0,134.8665,135.0995,134.3167,134.4286,24198.0
2020-03-19 12:10:00,144.25,145.04,143.7,145.04,22377.0,134.4192,135.1554,133.9067,135.1554,22377.0
2020-03-19 12:15:00,145.05,145.27,144.16,145.04,30206.0,135.1647,135.3697,134.3354,135.1554,30206.0
2020-03-19 12:20:00,144.5,145.39,144.44,145.03,16234.0,134.6522,135.4815,134.5963,135.1461,16234.0
2020-03-19 12:25:00,145.03,146.09,144.99,146.09,16456.0,135.1461,136.1338,135.1088,136.1338,16456.0
2020-03-19 12:30:00,146.09,146.71,145.16,145.43,29962.0,136.1338,136.7116,135.2672,135.5188,29962.0
2020-03-19 12:35:00,145.14,146.02,144.97,145.44,20026.0,135.2486,136.0686,135.0902,135.5281,20026.0
2020-03-19 12:40:00,145.41,145.98,145.22,145.61,25068.0,135.5002,136.0313,135.3231,135.6865,25068.0
2020-03-19 12:45:00,145.85,146.66,145.7,146.31,25296.0,135.9102,136.665,135.7704,136.3388,25296.0
2020-03-19 12:50:00,146.46,147.25,146.03,147.25,17400.0,136.4786,137.2148,136.0779,137.2148,17400.0
2020-03-19 12:55:00,147.01,147.36,145.82,146.02,15595.0,136.9911,137.3173,135.8822,136.0686,15595.0
2020-03-19 13:00:00,146.21,146.34,145.58,146.01,29538.0,136.2457,136.3668,135.6586,136.0593,29538.0
2020-03-19 13:05:00,146.22,146.49,145.02,145.14,17556.0,136.255,136.5066,135.1368,135.2486,17556.0
2020-03-19 13:10:00,145.14,145.98,143.77,143.77,16231.0,135.2486,136.0313,133.9719,133.9719,16231.0
2020-03-19 13:15:00,143.88,144.17,143.14,143.44,34319.0,134.0745,134.3447,133.3849,133.6644,34319.0
2020-03-19 13:20:00,143.35,144.19,143.27,143.78,25544.0,133.5806,134.3633,133.506,133.9813,25544.0
2020-03-19 13:25:00,143.69,143.98,141.44,142.32,29995.0,133.8974,134.1676,131.8007,132.6208,29995.0
2020-03-19 13:30:00,142.03,142.64,141.63,141.66,37198.0,132.3505,132.919,131.9778,132.0057,37198.0
2020-03-19 13:35:00,141.61,142.91,141.45,142.81,85343.0,131.9592,133.1706,131.8101,133.0774,85343.0
2020-03-19 13:40:00,142.9,145.83,142.63,145.56,27029.0,133.1612,135.8916,132.9096,135.64,27029.0
2020-03-19 13:45:00,145.3,145.71,144.76,145.06,49336.0,135.3977,135.7797,134.8945,135.174,49336.0
2020-03-19 13:50:00,144.84,146.75,144.8,146.71,31873.0,134.969,136.7489,134.9318,136.7116,31873.0
2020-03-19 13:55:00,146.73,147.0,146.23,146.74,20962.0,136.7302,136.9818,136.2643,136.7395,20962.0
2020-03-19 14:00:00,146.58,148.4,146.48,147.68,34998.0,136.5904,138.2864,136.4973,137.6155,34998.0
2020-03-19 14:05:00,147.67,148.08,146.3,146.53,24954.0,137.6062,137.9882,136.3295,136.5439,24954.0
2020-03-19 14:10:00,146.48,148.4,146.4,148.19,31927.0,136.4973,138.2864,136.4227,138.0907,31927.0
2020-03-19 14:15:00,148.21,149.08,147.2,149.08,34664.0,138.1094,138.9201,137.1682,138.9201,34664.0
2020-03-19 14:20:00,149.08,149.4,148.1,149.4,20227.0,138.9201,139.2183,138.0069,139.2183,20227.0
2020-03-19 14:25:00,149.38,149.86,149.25,149.34,17536.0,139.1996,139.6469,139.0785,139.1623,17536.0
2020-03-19 14:30:00,149.49,150.45,149.28,149.96,24083.0,139.3021,140.1967,139.1064,139.7401,24083.0
2020-03-19 14:35:00,149.8,151.12,149.79,151.12,48246.0,139.591,140.821,139.5817,140.821,48246.0
2020-03-19 14:40:00,151.16,151.19,149.9,149.94,70751.0,140.8583,140.8863,139.6842,139.7215,70751.0
2020-03-19 14:45:00,149.93,150.84,149.3,150.58,71452.0,139.7121,140.5601,139.1251,140.3178,71452.0
2020-03-19 14:50:00,150.57,150.66,149.44,149.62,64170.0,140.3085,140.3924,139.2555,139.4233,64170.0
2020-03-19 14:55:00,149.71,150.16,149.69,150.09,24663.0,139.5071,139.9265,139.4885,139.8612,24663.0
2020-03-19 15:00:00,149.98,150.12,148.92,150.12,42480.0,139.7587,139.8892,138.771,139.8892,42480.0
2020-03-19 15:05:00,150.76,151.03,149.17,149.23,38268.0,140.4856,140.7372,139.0039,139.0598,38268.0
2020-03-19 15:10:00,149.27,149.29,148.25,148.68,30823.0,139.0971,139.1158,138.1466,138.5473,30823.0
2020-03-19 15:15:00,148.68,149.75,148.49,149.67,36459.0,138.5473,139.5444,138.3703,139.4699,36459.0
2020-03-19 15:20:00,149.71,150.35,149.48,149.66,21001.0,139.5071,140.1035,139.2928,139.4605,21001.0
2020-03-19 15:25:00,149.67,151.06,149.67,149.75,26710.0,139.4699,140.7651,139.4699,139.5444,26710.0
2020-03-19 15:30:00,149.64,149.89,146.06,147.35,48853.0,139.4419,139.6749,136.1059,137.308,48853.0
2020-03-19 15:35:00,147.28,148.11,146.78,146.97,30161.0,137.2427,138.0162,136.7768,136.9539,30161.0
2020-03-19 15:40:00,146.96,147.99,146.52,147.8,44704.0,136.9445,137.9044,136.5345,137.7273,44704.0
2020-03-19 15:45:00,147.68,148.01,145.18,145.82,60538.0,137.6155,137.923,135.2859,135.8822,60538.0
2020-03-19 15:50:00,145.72,145.8,143.64,144.07,115886.0,135.7891,135.8636,133.8508,134.2515,115886.0
2020-03-19 15:55:00,144.04,145.42,142.22,142.99,216464.0,134.2235,135.5095,132.5276,133.2451,216464.0
2020-03-20 09:30:00,142.39,143.0,140.27,141.97,209386.0,132.686,133.2544,130.7105,132.2946,209386.0
2020-03-20 09:35:00,142.0,142.5,138.78,139.1,44619.0,132.3226,132.7885,129.322,129.6202,44619.0
2020-03-20 09:40:00,139.36,139.58,136.12,136.75,37943.0,129.8625,130.0675,126.8433,127.4304,37943.0
2020-03-20 09:45:00,137.18,138.63,136.04,137.38,41292.0,127.8311,129.1822,126.7688,128.0174,41292.0
2020-03-20 09:50:00,137.3,139.97,137.02,139.36,40608.0,127.9429,130.4309,127.682,129.8625,40608.0
2020-03-20 09:55:00,139.36,139.5,138.0,139.44,55791.0,129.8625,129.993,128.5952,129.937,55791.0
2020-03-20 10:00:00,139.66,141.25,139.49,140.53,48470.0,130.142,131.6237,129.9836,130.9528,48470.0
2020-03-20 10:05:00,140.53,140.65,139.42,140.32,25648.0,130.9528,131.0646,129.9184,130.7571,25648.0
2020-03-20 10:10:00,139.92,140.35,139.39,140.25,35468.0,130.3843,130.785,129.8904,130.6918,35468.0
2020-03-20 10:15:00,140.38,140.55,139.78,139.94,31412.0,130.813,130.9714,130.2539,130.403,31412.0
2020-03-20 10:20:00,139.94,142.61,139.94,142.61,44042.0,130.403,132.891,130.403,132.891,44042.0
2020-03-20 10:25:00,142.52,142.93,142.16,142.51,61232.0,132.8071,133.1892,132.4717,132.7978,61232.0
2020-03-20 10:30:00,142.26,143.0,141.83,142.86,23534.0,132.5649,133.2544,132.1642,133.124,23534.0
2020-03-20 10:35:00,142.86,144.06,141.92,144.05,26727.0,133.124,134.2422,132.248,134.2329,26727.0
2020-03-20 10:40:00,144.29,144.47,143.57,144.43,48960.0,134.4565,134.6242,133.7856,134.587,48960.0
2020-03-20 10:45:00,144.0,144.71,143.55,144.71,63281.0,134.1863,134.8479,133.7669,134.8479,63281.0
2020-03-20 10:50:00,144.45,144.91,143.05,143.11,32411.0,134.6056,135.0343,133.301,133.3569,32411.0
2020-03-20 10:55:00,143.04,143.41,142.66,143.02,30598.0,133.2917,133.6365,132.9376,133.2731,30598.0
2020-03-20 11:00:00,142.92,143.07,140.28,141.44,34022.0,133.1799,133.3197,130.7198,131.8007,34022.0
2020-03-20 11:05:00,141.19,142.98,140.85,142.66,29681.0,131.5678,133.2358,131.2509,132.9376,29681.0
2020-03-20 11:10:00,142.68,143.0,141.12,142.6,24413.0,132.9562,133.2544,131.5025,132.8817,24413.0
2020-03-20 11:15:00,142.59,142.87,141.8,142.87,38846.0,132.8724,133.1333,132.1362,133.1333,38846.0
2020-03-20 11:20:00,142.58,142.58,140.61,141.05,71395.0,132.863,132.863,131.0273,131.4373,71395.0
2020-03-20 11:25:00,141.23,142.4,140.84,141.07,28511.0,131.6051,132.6953,131.2416,131.456,28511.0
2020-03-20 11:30:00,140.9,141.77,140.37,141.04,17595.0,131.2975,132.1082,130.8037,131.428,17595.0
2020-03-20 11:35:00,141.12,141.77,140.46,140.63,34775.0,131.5025,132.1082,130.8875,131.0459,34775.0
2020-03-20 11:40:00,140.62,140.9,139.61,140.35,22671.0,131.0366,131.2975,130.0955,130.785,22671.0
2020-03-20 11:45:00,140.34,140.64,139.67,140.49,52022.0,130.7757,131.0553,130.1514,130.9155,52022.0
2020-03-20 11:50:00,140.5,140.77,139.55,139.9,15815.0,130.9248,131.1764,130.0395,130.3657,15815.0
2020-03-20 11:55:00,140.07,140.38,139.05,139.68,21023.0,130.5241,130.813,129.5736,130.1607,21023.0
2020-03-20 12:00:00,139.66,140.49,139.26,139.46,29136.0,130.142,130.9155,129.7693,129.9557,29136.0
2020-03-20 12:05:00,139.47,140.58,139.39,140.13,90411.0,129.965,130.9993,129.8904,130.58,90411.0
2020-03-20 12:10:00,140.04,140.78,140.02,140.02,22218.0,130.4962,131.1857,130.4775,130.4775,22218.0
2020-03-20 12:15:00,140.1,140.49,140.1,140.14,11082.0,130.5521,130.9155,130.5521,130.5893,11082.0
2020-03-20 12:20:00,140.24,140.7,139.87,140.02,35068.0,130.6825,131.1112,130.3377,130.4775,35068.0
2020-03-20 12:25:00,140.03,140.33,139.43,139.89,29016.0,130.4868,130.7664,129.9277,130.3564,29016.0
2020-03-20 12:30:00,139.97,140.49,139.74,140.27,30176.0,130.4309,130.9155,130.2166,130.7105,30176.0
2020-03-20 12:35:00,140.29,140.57,139.68,139.68,76258.0,130.7291,130.99,130.1607,130.1607,76258.0
2020-03-20 12:40:00,139.77,140.83,139.77,140.18,25165.0,130.2446,131.2323,130.2446,130.6266,25165.0
2020-03-20 12:45:00,140.18,140.88,139.89,140.67,24582.0,130.6266,131.2789,130.3564,131.0832,24582.0
2020-03-20 12:50:00,140.66,140.79,140.27,140.67,48435.0,131.0739,131.195,130.7105,131.0832,48435.0
2020-03-20 12:55:00,140.62,141.22,140.49,140.67,27035.0,131.0366,131.5957,130.9155,131.0832,27035.0
2020-03-20 13:00:00,140.49,141.42,140.32,140.65,20972.0,130.9155,131.7821,130.7571,131.0646,20972.0
2020-03-20 13:05:00,140.49,140.98,140.07,140.69,16733.0,130.9155,131.3721,130.5241,131.1019,16733.0
2020-03-20 13:10:00,140.69,141.0,139.73,139.87,26075.0,131.1019,131.3907,130.2073,130.3377,26075.0
2020-03-20 13:15:00,139.96,141.13,139.78,140.76,19425.0,130.4216,131.5119,130.2539,131.1671,19425.0
2020-03-20 13:20:00,140.56,140.85,139.83,139.88,17289.0,130.9807,131.2509,130.3005,130.3471,17289.0
2020-03-20 13:25:00,139.8,140.7,139.58,140.1,24498.0,130.2725,131.1112,130.0675,130.5521,24498.0
2020-03-20 13:30:00,140.18,140.9,139.61,139.73,16666.0,130.6266,131.2975,130.0955,130.2073,16666.0
2020-03-20 13:35:00,139.71,140.64,139.16,140.56,18270.0,130.1886,131.0553,129.6761,130.9807,18270.0
2020-03-20 13:40:00,140.39,140.46,139.54,139.85,12314.0,130.8223,130.8875,130.0302,130.3191,12314.0
2020-03-20 13:45:00,139.85,140.89,139.31,139.31,15076.0,130.3191,131.2882,129.8159,129.8159,15076.0
2020-03-20 13:50:00,139.21,139.69,139.1,139.24,14370.0,129.7227,130.17,129.6202,129.7507,14370.0
2020-03-20 13:55:00,139.14,139.31,138.07,138.33,20322.0,129.6575,129.8159,128.6604,128.9027,20322.0
2020-03-20 14:00:00,138.32,139.25,137.0,138.09,51990.0,128.8934,129.76,127.6633,128.679,51990.0
2020-03-20 14:05:00,138.53,138.7,137.02,137.94,21199.0,129.0891,129.2475,127.682,128.5393,21199.0
2020-03-20 14:10:00,137.35,137.55,136.29,136.49,44554.0,127.9895,128.1758,127.0017,127.1881,44554.0
2020-03-20 14:15:00,136.34,136.68,135.39,135.65,50338.0,127.0483,127.3651,126.1631,126.4053,50338.0
2020-03-20 14:20:00,135.54,136.35,135.5,135.59,71125.0,126.3028,127.0576,126.2656,126.3494,71125.0
2020-03-20 14:25:00,135.58,136.23,135.08,136.11,30367.0,126.3401,126.9458,125.8742,126.834,30367.0
2020-03-20 14:30:00,136.01,136.43,135.36,135.53,34788.0,126.7408,127.1322,126.1351,126.2935,34788.0
2020-03-20 14:35:00,135.52,136.62,135.04,136.31,48609.0,126.2842,127.3092,125.8369,127.0204,48609.0
2020-03-20 14:40:00,136.6,136.85,136.03,136.63,42932.0,127.2906,127.5236,126.7594,127.3185,42932.0
2020-03-20 14:45:00,136.62,137.59,136.05,136.28,26847.0,127.3092,128.2131,126.7781,126.9924,26847.0
2020-03-20 14:50:00,136.22,137.5,136.01,136.22,32710.0,126.9365,128.1293,126.7408,126.9365,32710.0
2020-03-20 14:55:00,136.23,137.46,136.06,137.17,23304.0,126.9458,128.092,126.7874,127.8217,23304.0
2020-03-20 15:00:00,137.0,137.12,136.13,136.61,25652.0,127.6633,127.7752,126.8526,127.2999,25652.0
2020-03-20 15:05:00,136.56,137.22,136.28,136.68,19443.0,127.2533,127.8683,126.9924,127.3651,19443.0
2020-03-20 15:10:00,136.61,137.14,136.25,136.54,18381.0,127.2999,127.7938,126.9644,127.2347,18381.0
2020-03-20 15:15:00,136.58,136.6,135.45,135.51,27911.0,127.272,127.2906,126.219,126.2749,27911.0
2020-03-20 15:20:00,135.51,136.82,135.5,136.69,22571.0,126.2749,127.4956,126.2656,127.3745,22571.0
2020-03-20 15:25:00,136.82,139.06,136.54,138.37,47545.0,127.4956,129.5829,127.2347,128.94,47545.0
2020-03-20 15:30:00,138.42,140.84,138.41,140.55,49652.0,128.9866,131.2416,128.9772,130.9714,49652.0
2020-03-20 15:35:00,140.56,140.56,138.85,139.18,51728.0,130.9807,130.9807,129.3872,129.6948,51728.0
2020-03-20 15:40:00,139.25,140.27,138.76,139.55,48809.0,129.76,130.7105,129.3034,130.0395,48809.0
2020-03-20 15:45:00,139.57,140.27,138.12,138.8,96452.0,130.0582,130.7105,128.707,129.3407,96452.0
2020-03-20 15:50:00,138.68,138.86,137.22,138.7,105586.0,129.2288,129.3966,127.8683,129.2475,105586.0
2020-03-20 15:55:00,138.69,140.37,138.46,140.14,265679.0,129.2382,130.8037,129.0238,130.5893,265679.0
2020-03-23 09:30:00,139.88,143.21,137.02,142.61,78711.0,130.3471,133.4501,127.682,132.891,78711.0
2020-03-23 09:35:00,142.63,145.08,139.38,139.85,39248.0,132.9096,135.1927,129.8811,130.3191,39248.0
2020-03-23 09:40:00,139.7,142.96,137.51,138.95,42115.0,130.1793,133.2171,128.1386,129.4804,42115.0
2020-03-23 09:45:00,138.63,139.33,137.12,138.87,16561.0,129.1822,129.8345,127.7752,129.4059,16561.0
2020-03-23 09:50:00,139.18,142.41,138.41,140.59,28267.0,129.6948,132.7046,128.9772,131.0087,28267.0
2020-03-23 09:55:00,140.38,142.52,140.38,141.38,29261.0,130.813,132.8071,130.813,131.7448,29261.0
2020-03-23 10:00:00,141.42,141.95,140.77,141.9,22781.0,131.7821,132.276,131.1764,132.2294,22781.0
2020-03-23 10:05:00,141.92,142.86,141.61,142.52,25993.0,132.248,133.124,131.9592,132.8071,25993.0
2020-03-23 10:10:00,142.75,143.92,142.26,143.92,28684.0,133.0215,134.1117,132.5649,134.1117,28684.0
2020-03-23 10:15:00,143.95,144.38,142.63,142.84,38209.0,134.1397,134.5404,132.9096,133.1053,38209.0
2020-03-23 10:20:00,142.84,143.15,141.8,142.21,30745.0,133.1053,133.3942,132.1362,132.5183,30745.0
2020-03-23 10:25:00,142.35,142.7,141.63,142.43,22116.0,132.6487,132.9749,131.9778,132.7233,22116.0
2020-03-23 10:30:00,142.19,144.41,141.82,143.66,30646.0,132.4996,134.5683,132.1548,133.8694,30646.0
2020-03-23 10:35:00,143.65,144.27,143.17,144.2,35471.0,133.8601,134.4379,133.4128,134.3726,35471.0
2020-03-23 10:40:00,144.31,145.29,143.46,143.88,35129.0,134.4751,135.3884,133.6831,134.0745,35129.0
2020-03-23 10:45:00,143.87,143.94,142.61,142.95,22642.0,134.0651,134.1304,132.891,133.2078,22642.0
2020-03-23 10:50:00,143.1,143.54,142.44,142.54,26053.0,133.3476,133.7576,132.7326,132.8258,26053.0
2020-03-23 10:55:00,142.55,142.95,141.6,141.81,18035.0,132.8351,133.2078,131.9498,132.1455,18035.0
2020-03-23 11:00:00,141.7,142.73,141.56,142.36,40292.0,132.043,133.0028,131.9126,132.658,40292.0
2020-03-23 11:05:00,142.35,143.28,142.22,143.13,20715.0,132.6487,133.5153,132.5276,133.3756,20715.0
2020-03-23 11:10:00,143.23,143.88,142.86,143.19,16684.0,133.4687,134.0745,133.124,133.4315,16684.0
2020-03-23 11:15:00,143.15,143.66,142.63,142.69,20285.0,133.3942,133.8694,132.9096,132.9656,20285.0
2020-03-23 11:20:00,142.81,142.81,141.27,141.27,33992.0,133.0774,133.0774,131.6423,131.6423,33992.0
2020-03-23 11:25:00,141.52,141.82,139.79,140.15,26393.0,131.8753,132.1548,130.2632,130.5987,26393.0
2020-03-23 11:30:00,140.22,142.45,140.21,141.42,26988.0,130.6639,132.7419,130.6546,131.7821,26988.0
2020-03-23 11:35:00,141.08,141.65,140.45,140.45,21649.0,131.4653,131.9964,130.8782,130.8782,21649.0
2020-03-23 11:40:00,140.47,140.62,139.37,139.98,12285.0,130.8968,131.0366,129.8718,130.4402,12285.0
2020-03-23 11:45:00,140.13,140.35,139.4,139.57,17778.0,130.58,130.785,129.8998,130.0582,17778.0
2020-03-23 11:50:00,139.56,140.37,139.49,139.57,16353.0,130.0489,130.8037,129.9836,130.0582,16353.0
2020-03-23 11:55:00,139.47,139.59,138.93,139.59,11694.0,129.965,130.0768,129.4618,130.0768,11694.0
2020-03-23 12:00:00,139.6,140.75,139.53,139.81,39940.0,130.0861,131.1578,130.0209,130.2818,39940.0
2020-03-23 12:05:00,139.73,139.98,138.85,139.16,23407.0,130.2073,130.4402,129.3872,129.6761,23407.0
2020-03-23 12:10:00,139.05,139.87,138.34,139.67,15924.0,129.5736,130.3377,128.912,130.1514,15924.0
2020-03-23 12:15:00,139.45,140.76,138.98,140.42,29335.0,129.9464,131.1671,129.5084,130.8503,29335.0
2020-03-23 12:20:00,140.52,141.45,140.17,141.37,35766.0,130.9434,131.8101,130.6173,131.7355,35766.0
2020-03-23 12:25:00,141.21,141.32,140.33,141.22,32456.0,131.5864,131.6889,130.7664,131.5957,32456.0
2020-03-23 12:30:00,141.03,141.7,140.23,141.7,14742.0,131.4187,132.043,130.6732,132.043,14742.0
2020-03-23 12:35:00,141.7,143.0,141.7,142.64,41150.0,132.043,133.2544,132.043,132.919,41150.0
2020-03-23 12:40:00,142.63,143.0,141.83,142.09,30642.0,132.9096,133.2544,132.1642,132.4064,30642.0
2020-03-23 12:45:00,142.13,142.78,141.43,142.45,24474.0,132.4437,133.0494,131.7914,132.7419,24474.0
2020-03-23 12:50:00,142.25,142.54,140.91,142.32,22774.0,132.5555,132.8258,131.3069,132.6208,22774.0
2020-03-23 12:55:00,142.43,142.83,141.81,142.04,18875.0,132.7233,133.096,132.1455,132.3598,18875.0
2020-03-23 13:00:00,141.94,141.97,140.18,140.18,15881.0,132.2667,132.2946,130.6266,130.6266,15881.0
2020-03-23 13:05:00,140.21,141.12,140.06,140.35,33772.0,130.6546,131.5025,130.5148,130.785,33772.0
2020-03-23 13:10:00,140.41,141.65,140.38,141.26,15111.0,130.8409,131.9964,130.813,131.633,15111.0
2020-03-23 13:15:00,141.19,141.81,140.69,141.74,19511.0,131.5678,132.1455,131.1019,132.0803,19511.0
2020-03-23 13:20:00,141.6,141.68,140.01,140.52,17606.0,131.9498,132.0244,130.4682,130.9434,17606.0
2020-03-23 13:25:00,140.42,141.13,140.0,140.06,23081.0,130.8503,131.5119,130.4589,130.5148,23081.0
2020-03-23 13:30:00,140.0,140.0,138.36,139.22,21239.0,130.4589,130.4589,128.9306,129.732,21239.0
2020-03-23 13:35:00,139.27,139.27,138.0,138.98,19973.0,129.7786,129.7786,128.5952,129.5084,19973.0
2020-03-23 13:40:00,138.82,139.21,138.08,138.3,25082.0,129.3593,129.7227,128.6697,128.8747,25082.0
2020-03-23 13:45:00,138.27,140.29,138.27,139.96,24162.0,128.8468,130.7291,128.8468,130.4216,24162.0
2020-03-23 13:50:00,139.96,140.02,138.66,139.19,27158.0,130.4216,130.4775,129.2102,129.7041,27158.0
2020-03-23 13:55:00,139.1,139.11,137.5,138.41,26920.0,129.6202,129.6295,128.1293,128.9772,26920.0
2020-03-23 14:00:00,138.14,138.64,137.61,138.64,22166.0,128.7256,129.1916,128.2318,129.1916,22166.0
2020-03-23 14:05:00,138.56,139.65,138.3,139.43,17856.0,129.117,130.1327,128.8747,129.9277,17856.0
2020-03-23 14:10:00,139.23,140.31,139.13,139.94,12946.0,129.7414,130.7477,129.6482,130.403,12946.0
2020-03-23 14:15:00,140.0,140.24,139.16,139.16,21714.0,130.4589,130.6825,129.6761,129.6761,21714.0
2020-03-23 14:20:00,139.05,139.4,138.01,139.18,24180.0,129.5736,129.8998,128.6045,129.6948,24180.0
2020-03-23 14:25:00,138.95,139.7,138.47,139.35,22095.0,129.4804,130.1793,129.0331,129.8532,22095.0
2020-03-23 14:30:00,139.41,139.76,138.6,138.84,17501.0,129.9091,130.2352,129.1543,129.3779,17501.0
2020-03-23 14:35:00,138.93,139.43,138.59,138.77,18057.0,129.4618,129.9277,129.145,129.3127,18057.0
2020-03-23 14:40:00,138.82,139.8,138.65,139.79,18138.0,129.3593,130.2725,129.2009,130.2632,18138.0
2020-03-23 14:45:00,139.63,140.92,139.05,140.87,26204.0,130.1141,131.3162,129.5736,131.2696,26204.0
2020-03-23 14:50:00,140.62,140.63,139.23,139.72,17850.0,131.0366,131.0459,129.7414,130.198,17850.0
2020-03-23 14:55:00,139.68,140.0,138.86,138.91,26264.0,130.1607,130.4589,129.3966,129.4432,26264.0
2020-03-23 15:00:00,138.86,139.52,138.23,139.22,18428.0,129.3966,130.0116,128.8095,129.732,18428.0
2020-03-23 15:05:00,139.08,139.68,138.72,138.81,13656.0,129.6016,130.1607,129.2661,129.35,13656.0
2020-03-23 15:10:00,138.92,138.98,138.25,138.59,13821.0,129.4525,129.5084,128.8281,129.145,13821.0
2020-03-23 15:15:00,138.58,138.79,138.18,138.53,14039.0,129.1357,129.3313,128.7629,129.0891,14039.0
2020-03-23 15:20:00,138.53,138.55,137.57,138.06,19102.0,129.0891,129.1077,128.1945,128.6511,19102.0
2020-03-23 15:25:00,138.05,138.48,137.63,137.84,25027.0,128.6418,129.0425,128.2504,128.4461,25027.0
2020-03-23 15:30:00,137.92,138.42,137.26,137.65,30002.0,128.5206,128.9866,127.9056,128.269,30002.0
2020-03-23 15:35:00,137.53,138.48,137.18,137.86,27009.0,128.1572,129.0425,127.8311,128.4647,27009.0
2020-03-23 15:40:00,137.87,139.09,137.62,138.78,22046.0,128.474,129.6109,128.2411,129.322,22046.0
2020-03-23 15:45:00,138.71,140.16,138.63,139.23,46612.0,129.2568,130.608,129.1822,129.7414,46612.0
2020-03-23 15:50:00,139.25,141.77,139.11,141.68,71506.0,129.76,132.1082,129.6295,132.0244,71506.0
2020-03-23 15:55:00,141.87,142.59,139.78,139.78,142943.0,132.2014,132.8724,130.2539,130.2539,142943.0
2020-03-24 09:30:00,145.17,147.9,144.63,147.86,57688.0,135.2765,137.8205,134.7733,137.7832,57688.0
2020-03-24 09:35:00,147.94,149.67,147.35,148.04,25119.0,137.8578,139.4699,137.308,137.9509,25119.0
2020-03-24 09:40:00,148.04,148.31,145.38,145.65,38862.0,137.9509,138.2025,135.4722,135.7238,38862.0
2020-03-24 09:45:00,145.41,145.98,143.59,143.6,39266.0,135.5002,136.0313,133.8042,133.8135,39266.0
2020-03-24 09:50:00,143.59,144.55,142.5,144.55,31449.0,133.8042,134.6988,132.7885,134.6988,31449.0
2020-03-24 09:55:00,144.85,144.85,142.62,143.12,19760.0,134.9783,134.9783,132.9003,133.3662,19760.0
2020-03-24 10:00:00,143.34,143.9,142.52,143.21,13418.0,133.5713,134.0931,132.8071,133.4501,13418.0
2020-03-24 10:05:00,143.02,144.15,142.81,143.46,9773.0,133.2731,134.326,133.0774,133.6831,9773.0
2020-03-24 10:10:00,143.46,143.46,141.87,143.2,28328.0,133.6831,133.6831,132.2014,133.4408,28328.0
2020-03-24 10:15:00,143.13,143.74,142.54,142.78,12999.0,133.3756,133.944,132.8258,133.0494,12999.0
2020-03-24 10:20:00,142.8,143.53,142.41,143.14,12913.0,133.0681,133.7483,132.7046,133.3849,12913.0
2020-03-24 10:25:00,143.18,144.11,142.96,143.61,20058.0,133.4222,134.2888,133.2171,133.8229,20058.0
2020-03-24 10:30:00,143.69,143.78,142.96,143.04,15676.0,133.8974,133.9813,133.2171,133.2917,15676.0
2020-03-24 10:35:00,143.06,143.28,141.81,142.54,23567.0,133.3103,133.5153,132.1455,132.8258,23567.0
2020-03-24 10:40:00,142.34,143.47,142.14,142.91,6536.0,132.6394,133.6924,132.453,133.1706,6536.0
2020-03-24 10:45:00,143.02,143.31,142.21,142.49,19269.0,133.2731,133.5433,132.5183,132.7792,19269.0
2020-03-24 10:50:00,142.49,143.0,142.23,142.56,10827.0,132.7792,133.2544,132.5369,132.8444,10827.0
2020-03-24 10:55:00,142.78,142.78,141.56,142.18,55495.0,133.0494,133.0494,131.9126,132.4903,55495.0
2020-03-24 11:00:00,142.2,142.8,141.84,142.38,21401.0,132.5089,133.0681,132.1735,132.6767,21401.0
2020-03-24 11:05:00,142.38,143.06,141.91,142.5,12244.0,132.6767,133.3103,132.2387,132.7885,12244.0
2020-03-24 11:10:00,142.5,143.77,142.45,142.73,61742.0,132.7885,133.9719,132.7419,133.0028,61742.0
2020-03-24 11:15:00,142.76,143.39,142.57,142.86,46240.0,133.0308,133.6178,132.8537,133.124,46240.0
2020-03-24 11:20:00,142.72,143.43,142.34,142.59,27175.0,132.9935,133.6551,132.6394,132.8724,27175.0
2020-03-24 11:25:00,142.48,142.97,142.01,142.45,21876.0,132.7699,133.2265,132.3319,132.7419,21876.0
2020-03-24 11:30:00,142.44,142.77,141.91,142.42,19438.0,132.7326,133.0401,132.2387,132.714,19438.0
2020-03-24 11:35:00,142.52,143.24,142.41,143.09,16567.0,132.8071,133.4781,132.7046,133.3383,16567.0
2020-03-24 11:40:00,143.18,145.23,143.13,143.9,47689.0,133.4222,135.3324,133.3756,134.0931,47689.0
2020-03-24 11:45:00,143.82,144.26,142.62,142.81,20473.0,134.0185,134.4286,132.9003,133.0774,20473.0
2020-03-24 11:50:00,143.02,143.08,142.39,142.65,22320.0,133.2731,133.329,132.686,132.9283,22320.0
2020-03-24 11:55:00,142.68,143.53,142.54,143.53,14325.0,132.9562,133.7483,132.8258,133.7483,14325.0
2020-03-24 12:00:00,143.64,144.31,143.21,144.05,16715.0,133.8508,134.4751,133.4501,134.2329,16715.0
2020-03-24 12:05:00,144.13,144.62,143.82,144.27,11191.0,134.3074,134.764,134.0185,134.4379,11191.0
2020-03-24 12:10:00,144.15,144.9,143.82,144.21,15158.0,134.326,135.0249,134.0185,134.382,15158.0
2020-03-24 12:15:00,144.08,144.4,143.8,143.8,18447.0,134.2608,134.559,133.9999,133.9999,18447.0
2020-03-24 12:20:00,143.92,143.92,143.4,143.9,12011.0,134.1117,134.1117,133.6272,134.0931,12011.0
2020-03-24 12:25:00,143.81,145.13,143.8,145.13,13051.0,134.0092,135.2393,133.9999,135.2393,13051.0
2020-03-24 12:30:00,144.93,145.19,144.13,144.69,11631.0,135.0529,135.2952,134.3074,134.8292,11631.0
2020-03-24 12:35:00,144.76,145.43,144.54,145.32,30206.0,134.8945,135.5188,134.6895,135.4163,30206.0
2020-03-24 12:40:00,145.23,145.24,144.39,144.69,10179.0,135.3324,135.3418,134.5497,134.8292,10179.0
2020-03-24 12:45:00,144.63,144.63,143.54,143.86,29673.0,134.7733,134.7733,133.7576,134.0558,29673.0
2020-03-24 12:50:00,144.05,144.13,143.57,143.74,9439.0,134.2329,134.3074,133.7856,133.944,9439.0
2020-03-24 12:55:00,143.75,144.09,142.57,142.7,14760.0,133.9533,134.2701,132.8537,132.9749,14760.0
2020-03-24 13:00:00,142.69,143.28,142.55,142.94,13132.0,132.9656,133.5153,132.8351,133.1985,13132.0
2020-03-24 13:05:00,142.8,142.87,140.46,140.46,63923.0,133.0681,133.1333,130.8875,130.8875,63923.0
2020-03-24 13:10:00,140.68,141.8,140.64,141.27,8742.0,131.0925,132.1362,131.0553,131.6423,8742.0
2020-03-24 13:15:00,141.52,141.52,140.47,141.14,16961.0,131.8753,131.8753,130.8968,131.5212,16961.0
2020-03-24 13:20:00,141.06,141.07,140.13,140.61,19603.0,131.4466,131.456,130.58,131.0273,19603.0
2020-03-24 13:25:00,140.6,141.94,140.2,141.81,13408.0,131.018,132.2667,130.6452,132.1455,13408.0
2020-03-24 13:30:00,141.76,141.98,141.02,141.13,13974.0,132.0989,132.3039,131.4094,131.5119,13974.0
2020-03-24 13:35:00,141.02,141.71,141.02,141.13,15137.0,131.4094,132.0523,131.4094,131.5119,15137.0
2020-03-24 13:40:00,141.23,141.38,139.89,140.44,22058.0,131.6051,131.7448,130.3564,130.8689,22058.0
2020-03-24 13:45:00,140.13,140.52,139.19,139.32,16653.0,130.58,130.9434,129.7041,129.8252,16653.0
2020-03-24 13:50:00,139.32,139.6,138.3,139.37,32980.0,129.8252,130.0861,128.8747,129.8718,32980.0
2020-03-24 13:55:00,139.38,139.98,138.85,139.0,27134.0,129.8811,130.4402,129.3872,129.527,27134.0
2020-03-24 14:00:00,138.96,139.47,138.61,138.7,21049.0,129.4898,129.965,129.1636,129.2475,21049.0
2020-03-24 14:05:00,138.52,139.23,138.25,138.33,35309.0,129.0797,129.7414,128.8281,128.9027,35309.0
2020-03-24 14:10:00,138.33,138.57,137.71,138.33,35202.0,128.9027,129.1263,128.3249,128.9027,35202.0
2020-03-24 14:15:00,138.44,139.16,138.27,138.82,23534.0,129.0052,129.6761,128.8468,129.3593,23534.0
2020-03-24 14:20:00,138.82,139.66,138.7,139.27,27841.0,129.3593,130.142,129.2475,129.7786,27841.0
2020-03-24 14:25:00,139.4,139.63,139.04,139.57,24022.0,129.8998,130.1141,129.5643,130.0582,24022.0
2020-03-24 14:30:00,139.39,139.69,138.93,139.57,24434.0,129.8904,130.17,129.4618,130.0582,24434.0
2020-03-24 14:35:00,139.69,140.91,139.69,140.25,20851.0,130.17,131.3069,130.17,130.6918,20851.0
2020-03-24 14:40:00,140.59,140.6,139.41,139.47,23526.0,131.0087,131.018,129.9091,129.965,23526.0
2020-03-24 14:45:00,139.52,139.71,138.62,139.01,25972.0,130.0116,130.1886,129.1729,129.5363,25972.0
2020-03-24 14:50:00,139.01,139.67,138.52,139.27,30732.0,129.5363,130.1514,129.0797,129.7786,30732.0
2020-03-24 14:55:00,139.12,139.82,138.98,139.62,32487.0,129.6388,130.2911,129.5084,130.1048,32487.0
2020-03-24 15:00:00,139.61,140.01,139.25,139.59,36395.0,130.0955,130.4682,129.76,130.0768,36395.0
2020-03-24 15:05:00,139.63,140.57,139.4,140.32,39505.0,130.1141,130.99,129.8998,130.7571,39505.0
2020-03-24 15:10:00,140.26,140.55,139.95,140.12,28253.0,130.7012,130.9714,130.4123,130.5707,28253.0
2020-03-24 15:15:00,140.12,140.22,139.6,139.6,25561.0,130.5707,130.6639,130.0861,130.0861,25561.0
2020-03-24 15:20:00,139.55,140.33,139.45,140.0,19028.0,130.0395,130.7664,129.9464,130.4589,19028.0
2020-03-24 15:25:00,139.89,139.91,139.2,139.64,22541.0,130.3564,130.375,129.7134,130.1234,22541.0
2020-03-24 15:30:00,139.71,139.89,139.27,139.67,30057.0,130.1886,130.3564,129.7786,130.1514,30057.0
2020-03-24 15:35:00,139.55,140.11,139.02,139.84,36391.0,130.0395,130.5614,129.5457,130.3098,36391.0
2020-03-24 15:40:00,139.89,140.73,139.89,140.69,39089.0,130.3564,131.1391,130.3564,131.1019,39089.0
2020-03-24 15:45:00,140.65,141.13,139.93,140.29,50078.0,131.0646,131.5119,130.3936,130.7291,50078.0
2020-03-24 15:50:00,140.21,141.55,139.92,141.03,79841.0,130.6546,131.9032,130.3843,131.4187,79841.0
2020-03-24 15:55:00,141.0,142.15,141.0,141.81,142248.0,131.3907,132.4624,131.3907,132.1455,142248.0
2020-03-25 09:30:00,141.54,142.53,139.09,142.46,57317.0,131.8939,132.8165,129.6109,132.7512,57317.0
2020-03-25 09:35:00,142.31,143.15,141.63,142.98,32936.0,132.6114,133.3942,131.9778,133.2358,32936.0
2020-03-25 09:40:00,143.05,143.42,142.42,142.79,35356.0,133.301,133.6458,132.714,133.0587,35356.0
2020-03-25 09:45:00,142.73,142.82,140.75,141.25,16985.0,133.0028,133.0867,131.1578,131.6237,16985.0
2020-03-25 09:50:00,141.23,141.6,139.65,139.76,13309.0,131.6051,131.9498,130.1327,130.2352,13309.0
2020-03-25 09:55:00,139.55,141.05,139.55,140.21,18911.0,130.0395,131.4373,130.0395,130.6546,18911.0
2020-03-25 10:00:00,140.12,141.07,139.52,140.36,15483.0,130.5707,131.456,130.0116,130.7943,15483.0
2020-03-25 10:05:00,140.39,141.13,140.08,140.19,20931.0,130.8223,131.5119,130.5334,130.6359,20931.0
2020-03-25 10:10:00,140.27,140.37,139.19,139.5,32199.0,130.7105,130.8037,129.7041,129.993,32199.0
2020-03-25 10:15:00,139.52,140.61,139.52,140.29,17658.0,130.0116,131.0273,130.0116,130.7291,17658.0
2020-03-25 10:20:00,140.47,141.23,140.07,140.73,21437.0,130.8968,131.6051,130.5241,131.1391,21437.0
2020-03-25 10:25:00,140.78,141.64,140.64,141.4,14819.0,131.1857,131.9871,131.0553,131.7635,14819.0
2020-03-25 10:30:00,141.4,142.0,141.08,141.88,29954.0,131.7635,132.3226,131.4653,132.2108,29954.0
2020-03-25 10:35:00,141.98,142.95,141.28,142.31,22234.0,132.3039,133.2078,131.6516,132.6114,22234.0
2020-03-25 10:40:00,142.23,142.23,140.88,140.88,17069.0,132.5369,132.5369,131.2789,131.2789,17069.0
2020-03-25 10:45:00,141.04,141.3,139.57,140.0,22177.0,131.428,131.6703,130.0582,130.4589,22177.0
2020-03-25 10:50:00,140.0,141.31,139.8,140.1,13043.0,130.4589,131.6796,130.2725,130.5521,13043.0
2020-03-25 10:55:00,140.22,140.94,139.67,140.89,14976.0,130.6639,131.3348,130.1514,131.2882,14976.0
2020-03-25 11:00:00,140.63,141.23,140.09,140.3,24418.0,131.0459,131.6051,130.5427,130.7384,24418.0
2020-03-25 11:05:00,140.27,140.68,139.8,140.07,31851.0,130.7105,131.0925,130.2725,130.5241,31851.0
2020-03-25 11:10:00,140.08,140.42,139.53,139.53,32409.0,130.5334,130.8503,130.0209,130.0209,32409.0
2020-03-25 11:15:00,139.68,140.21,139.06,139.9,20652.0,130.1607,130.6546,129.5829,130.3657,20652.0
2020-03-25 11:20:00,139.97,140.14,139.64,140.0,22114.0,130.4309,130.5893,130.1234,130.4589,22114.0
2020-03-25 11:25:00,140.03,141.37,139.84,139.84,63713.0,130.4868,131.7355,130.3098,130.3098,63713.0
2020-03-25 11:30:00,139.84,140.32,139.65,140.22,16513.0,130.3098,130.7571,130.1327,130.6639,16513.0
2020-03-25 11:35:00,140.0,140.19,139.23,139.53,90669.0,130.4589,130.6359,129.7414,130.0209,90669.0
2020-03-25 11:40:00,139.5,140.47,139.43,139.77,16836.0,129.993,130.8968,129.9277,130.2446,16836.0
2020-03-25 11:45:00,139.84,140.14,139.22,139.78,7527.0,130.3098,130.5893,129.732,130.2539,7527.0
2020-03-25 11:50:00,139.65,139.96,139.51,139.94,12482.0,130.1327,130.4216,130.0023,130.403,12482.0
2020-03-25 11:55:00,139.83,140.26,139.49,139.65,23024.0,130.3005,130.7012,129.9836,130.1327,23024.0
2020-03-25 12:00:00,139.83,140.27,139.83,140.23,26593.0,130.3005,130.7105,130.3005,130.6732,26593.0
2020-03-25 12:05:00,140.18,140.2,139.49,139.5,25049.0,130.6266,130.6452,129.9836,129.993,25049.0
2020-03-25 12:10:00,139.52,139.91,139.36,139.86,9123.0,130.0116,130.375,129.8625,130.3284,9123.0
2020-03-25 12:15:00,139.94,140.34,139.72,139.79,18978.0,130.403,130.7757,130.198,130.2632,18978.0
2020-03-25 12:20:00,139.74,140.17,139.74,139.93,33197.0,130.2166,130.6173,130.2166,130.3936,33197.0
2020-03-25 12:25:00,139.97,140.14,139.66,139.72,18700.0,130.4309,130.5893,130.142,130.198,18700.0
2020-03-25 12:30:00,139.58,139.75,139.14,139.48,16612.0,130.0675,130.2259,129.6575,129.9743,16612.0
2020-03-25 12:35:00,139.4,140.0,139.04,139.57,16599.0,129.8998,130.4589,129.5643,130.0582,16599.0
2020-03-25 12:40:00,139.48,140.11,139.24,140.02,16280.0,129.9743,130.5614,129.7507,130.4775,16280.0
2020-03-25 12:45:00,140.01,140.35,139.69,139.75,22501.0,130.4682,130.785,130.17,130.2259,22501.0
2020-03-25 12:50:00,139.79,140.23,139.68,139.78,19393.0,130.2632,130.6732,130.1607,130.2539,19393.0
2020-03-25 12:55:00,139.78,140.26,139.47,139.99,50075.0,130.2539,130.7012,129.965,130.4496,50075.0
2020-03-25 13:00:00,139.91,140.34,139.75,140.09,17110.0,130.375,130.7757,130.2259,130.5427,17110.0
2020-03-25 13:05:00,140.19,141.36,140.01,141.35,10979.0,130.6359,131.7262,130.4682,131.7169,10979.0
2020-03-25 13:10:00,141.19,141.19,140.3,140.5,48697.0,131.5678,131.5678,130.7384,130.9248,48697.0
2020-03-25 13:15:00,140.65,140.8,140.2,140.47,45303.0,131.0646,131.2044,130.6452,130.8968,45303.0
2020-03-25 13:20:00,140.34,140.45,139.58,139.92,16306.0,130.7757,130.8782,130.0675,130.3843,16306.0
2020-03-25 13:25:00,139.99,140.54,139.77,140.36,29534.0,130.4496,130.9621,130.2446,130.7943,29534.0
2020-03-25 13:30:00,140.74,140.9,140.12,140.16,25734.0,131.1484,131.2975,130.5707,130.608,25734.0
2020-03-25 13:35:00,140.19,140.48,139.56,139.85,27205.0,130.6359,130.9062,130.0489,130.3191,27205.0
2020-03-25 13:40:00,139.73,140.02,139.5,139.72,41115.0,130.2073,130.4775,129.993,130.198,41115.0
2020-03-25 13:45:00,139.78,140.12,139.72,139.97,19589.0,130.2539,130.5707,130.198,130.4309,19589.0
2020-03-25 13:50:00,140.0,140.06,139.27,139.36,18726.0,130.4589,130.5148,129.7786,129.8625,18726.0
2020-03-25 13:55:00,139.38,139.71,138.74,139.06,29568.0,129.8811,130.1886,129.2847,129.5829,29568.0
2020-03-25 14:00:00,139.22,139.29,138.7,138.93,15270.0,129.732,129.7973,129.2475,129.4618,15270.0
2020-03-25 14:05:00,138.95,139.0,137.93,138.31,27219.0,129.4804,129.527,128.5299,128.8841,27219.0
2020-03-25 14:10:00,138.47,139.57,138.36,139.37,46008.0,129.0331,130.0582,128.9306,129.8718,46008.0
2020-03-25 14:15:00,139.38,140.45,139.37,140.45,14843.0,129.8811,130.8782,129.8718,130.8782,14843.0
2020-03-25 14:20:00,140.33,141.1,140.26,140.69,23030.0,130.7664,131.4839,130.7012,131.1019,23030.0
2020-03-25 14:25:00,140.69,141.05,140.24,140.87,35296.0,131.1019,131.4373,130.6825,131.2696,35296.0
2020-03-25 14:30:00,140.87,141.08,139.77,139.89,21882.0,131.2696,131.4653,130.2446,130.3564,21882.0
2020-03-25 14:35:00,139.89,140.54,139.72,140.33,24101.0,130.3564,130.9621,130.198,130.7664,24101.0
2020-03-25 14:40:00,140.23,140.42,139.74,139.79,24114.0,130.6732,130.8503,130.2166,130.2632,24114.0
2020-03-25 14:45:00,139.9,140.05,139.26,139.92,26415.0,130.3657,130.5055,129.7693,130.3843,26415.0
2020-03-25 14:50:00,140.03,140.23,139.02,139.57,19597.0,130.4868,130.6732,129.5457,130.0582,19597.0
2020-03-25 14:55:00,139.85,140.84,139.6,139.91,28246.0,130.3191,131.2416,130.0861,130.375,28246.0
2020-03-25 15:00:00,140.04,140.47,139.85,140.47,46337.0,130.4962,130.8968,130.3191,130.8968,46337.0
2020-03-25 15:05:00,140.49,140.77,139.86,140.0,66421.0,130.9155,131.1764,130.3284,130.4589,66421.0
2020-03-25 15:10:00,139.81,140.21,139.35,139.54,21495.0,130.2818,130.6546,129.8532,130.0302,21495.0
2020-03-25 15:15:00,139.65,140.18,139.61,139.75,35395.0,130.1327,130.6266,130.0955,130.2259,35395.0
2020-03-25 15:20:00,139.8,140.04,139.25,139.5,24769.0,130.2725,130.4962,129.76,129.993,24769.0
2020-03-25 15:25:00,139.46,140.12,138.83,139.03,32712.0,129.9557,130.5707,129.3686,129.555,32712.0
2020-03-25 15:30:00,139.17,139.82,138.94,139.61,40681.0,129.6854,130.2911,129.4711,130.0955,40681.0
2020-03-25 15:35:00,139.61,140.28,139.6,140.12,47100.0,130.0955,130.7198,130.0861,130.5707,47100.0
2020-03-25 15:40:00,140.22,140.59,139.82,139.98,52735.0,130.6639,131.0087,130.2911,130.4402,52735.0
2020-03-25 15:45:00,139.92,140.08,139.0,139.61,48941.0,130.3843,130.5334,129.527,130.0955,48941.0
2020-03-25 15:50:00,139.63,139.63,136.69,137.72,96806.0,130.1141,130.1141,127.3745,128.3343,96806.0
2020-03-25 15:55:00,137.79,138.49,136.73,137.13,175493.0,128.3995,129.0518,127.4117,127.7845,175493.0
2020-03-26 09:30:00,136.95,140.0,136.36,139.25,91366.0,127.6167,130.4589,127.0669,129.76,91366.0
2020-03-26 09:35:00,139.35,140.76,138.52,139.43,32115.0,129.8532,131.1671,129.0797,129.9277,32115.0
2020-03-26 09:40:00,139.89,140.47,138.72,140.31,33360.0,130.3564,130.8968,129.2661,130.7477,33360.0
2020-03-26 09:45:00,140.08,140.28,138.44,138.71,27484.0,130.5334,130.7198,129.0052,129.2568,27484.0
2020-03-26 09:50:00,138.69,141.07,138.21,140.99,41216.0,129.2382,131.456,128.7909,131.3814,41216.0
2020-03-26 09:55:00,141.17,141.58,140.9,140.99,25113.0,131.5491,131.9312,131.2975,131.3814,25113.0
2020-03-26 10:00:00,140.9,141.34,140.86,141.2,47666.0,131.2975,131.7076,131.2603,131.5771,47666.0
2020-03-26 10:05:00,141.35,142.79,141.35,142.18,45606.0,131.7169,133.0587,131.7169,132.4903,45606.0
2020-03-26 10:10:00,142.03,142.4,141.16,141.3,21286.0,132.3505,132.6953,131.5398,131.6703,21286.0
2020-03-26 10:15:00,141.08,142.72,141.08,142.54,45916.0,131.4653,132.9935,131.4653,132.8258,45916.0
2020-03-26 10:20:00,142.63,142.87,141.83,142.13,18633.0,132.9096,133.1333,132.1642,132.4437,18633.0
2020-03-26 10:25:00,142.19,142.6,142.11,142.17,10985.0,132.4996,132.8817,132.4251,132.481,10985.0
2020-03-26 10:30:00,142.05,142.79,141.94,142.55,36810.0,132.3692,133.0587,132.2667,132.8351,36810.0
2020-03-26 10:35:00,142.55,142.75,142.04,142.22,34475.0,132.8351,133.0215,132.3598,132.5276,34475.0
2020-03-26 10:40:00,142.16,142.68,141.61,142.59,13951.0,132.4717,132.9562,131.9592,132.8724,13951.0
2020-03-26 10:45:00,142.44,142.67,141.67,142.52,28085.0,132.7326,132.9469,132.0151,132.8071,28085.0
2020-03-26 10:50:00,142.42,142.7,141.58,141.75,24930.0,132.714,132.9749,131.9312,132.0896,24930.0
2020-03-26 10:55:00,141.92,141.92,140.68,141.7,40722.0,132.248,132.248,131.0925,132.043,40722.0
2020-03-26 11:00:00,141.73,141.87,140.77,141.24,14782.0,132.071,132.2014,131.1764,131.6144,14782.0
2020-03-26 11:05:00,141.29,141.29,140.41,140.67,16352.0,131.661,131.661,130.8409,131.0832,16352.0
2020-03-26 11:10:00,140.66,141.29,140.49,141.07,27042.0,131.0739,131.661,130.9155,131.456,27042.0
2020-03-26 11:15:00,141.12,142.0,141.08,141.79,8279.0,131.5025,132.3226,131.4653,132.1269,8279.0
2020-03-26 11:20:00,141.98,142.57,141.56,142.57,13839.0,132.3039,132.8537,131.9126,132.8537,13839.0
2020-03-26 11:25:00,142.46,142.55,141.68,141.91,13618.0,132.7512,132.8351,132.0244,132.2387,13618.0
2020-03-26 11:30:00,142.05,142.05,140.75,140.76,36184.0,132.3692,132.3692,131.1578,131.1671,36184.0
2020-03-26 11:35:00,140.77,141.01,139.71,139.78,62967.0,131.1764,131.4,130.1886,130.2539,62967.0
2020-03-26 11:40:00,139.84,140.37,139.71,139.87,15674.0,130.3098,130.8037,130.1886,130.3377,15674.0
2020-03-26 11:45:00,139.9,139.9,139.13,139.14,24269.0,130.3657,130.3657,129.6482,129.6575,24269.0
2020-03-26 11:50:00,139.05,139.46,138.79,139.39,16785.0,129.5736,129.9557,129.3313,129.8904,16785.0
2020-03-26 11:55:00,139.34,139.34,138.52,139.03,34741.0,129.8439,129.8439,129.0797,129.555,34741.0
2020-03-26 12:00:00,139.24,139.28,138.88,139.09,27986.0,129.7507,129.7879,129.4152,129.6109,27986.0
2020-03-26 12:05:00,139.03,139.05,138.01,138.5,39985.0,129.555,129.5736,128.6045,129.0611,39985.0
2020-03-26 12:10:00,138.5,139.17,138.45,138.66,40726.0,129.0611,129.6854,129.0145,129.2102,40726.0
2020-03-26 12:15:00,138.66,138.66,137.64,137.64,28127.0,129.2102,129.2102,128.2597,128.2597,28127.0
2020-03-26 12:20:00,137.72,137.9,135.26,137.78,75765.0,128.3343,128.502,126.0419,128.3902,75765.0
2020-03-26 12:25:00,137.97,138.1,137.72,137.75,7984.0,128.5672,128.6884,128.3343,128.3622,7984.0
2020-03-26 12:30:00,137.85,138.2,137.77,138.2,7942.0,128.4554,128.7815,128.3809,128.7815,7942.0
2020-03-26 12:35:00,138.18,138.18,137.7,138.1,15469.0,128.7629,128.7629,128.3156,128.6884,15469.0
2020-03-26 12:40:00,138.11,138.44,137.65,138.4,37426.0,128.6977,129.0052,128.269,128.9679,37426.0
2020-03-26 12:45:00,138.24,138.79,138.22,138.5,32178.0,128.8188,129.3313,128.8002,129.0611,32178.0
2020-03-26 12:50:00,138.61,139.24,138.61,138.81,13077.0,129.1636,129.7507,129.1636,129.35,13077.0
2020-03-26 12:55:00,138.77,139.29,138.68,139.14,9864.0,129.3127,129.7973,129.2288,129.6575,9864.0
2020-03-26 13:00:00,139.13,139.73,138.98,139.56,13828.0,129.6482,130.2073,129.5084,130.0489,13828.0
2020-03-26 13:05:00,139.61,139.61,138.42,138.91,19309.0,130.0955,130.0955,128.9866,129.4432,19309.0
2020-03-26 13:10:00,138.8,139.06,138.5,139.06,5888.0,129.3407,129.5829,129.0611,129.5829,5888.0
2020-03-26 13:15:00,138.91,139.28,138.75,139.14,10665.0,129.4432,129.7879,129.2941,129.6575,10665.0
2020-03-26 13:20:00,139.24,139.4,138.73,139.39,18090.0,129.7507,129.8998,129.2754,129.8904,18090.0
2020-03-26 13:25:00,139.44,139.5,139.17,139.33,11239.0,129.937,129.993,129.6854,129.8345,11239.0
2020-03-26 13:30:00,139.26,139.36,138.75,139.01,10490.0,129.7693,129.8625,129.2941,129.5363,10490.0
2020-03-26 13:35:00,139.05,139.39,138.8,139.28,9396.0,129.5736,129.8904,129.3407,129.7879,9396.0
2020-03-26 13:40:00,139.29,139.4,139.0,139.31,16888.0,129.7973,129.8998,129.527,129.8159,16888.0
2020-03-26 13:45:00,139.37,139.56,139.15,139.46,16814.0,129.8718,130.0489,129.6668,129.9557,16814.0
2020-03-26 13:50:00,139.41,139.41,138.42,138.73,24789.0,129.9091,129.9091,128.9866,129.2754,24789.0
2020-03-26 13:55:00,138.73,138.97,138.6,138.83,14720.0,129.2754,129.4991,129.1543,129.3686,14720.0
2020-03-26 14:00:00,138.95,139.24,138.81,139.16,12062.0,129.4804,129.7507,129.35,129.6761,12062.0
2020-03-26 14:05:00,139.14,139.14,138.67,138.99,15445.0,129.6575,129.6575,129.2195,129.5177,15445.0
2020-03-26 14:10:00,138.99,139.08,138.32,138.55,41652.0,129.5177,129.6016,128.8934,129.1077,41652.0
2020-03-26 14:15:00,138.54,138.56,138.09,138.34,8041.0,129.0984,129.117,128.679,128.912,8041.0
2020-03-26 14:20:00,138.25,138.78,138.23,138.64,10618.0,128.8281,129.322,128.8095,129.1916,10618.0
2020-03-26 14:25:00,138.9,139.04,138.76,138.89,12363.0,129.4338,129.5643,129.3034,129.4245,12363.0
2020-03-26 14:30:00,138.83,139.46,138.82,139.38,15750.0,129.3686,129.9557,129.3593,129.8811,15750.0
2020-03-26 14:35:00,139.47,139.5,138.98,139.12,20139.0,129.965,129.993,129.5084,129.6388,20139.0
2020-03-26 14:40:00,139.18,139.34,138.95,139.07,7090.0,129.6948,129.8439,129.4804,129.5923,7090.0
2020-03-26 14:45:00,139.13,139.41,139.01,139.27,8880.0,129.6482,129.9091,129.5363,129.7786,8880.0
2020-03-26 14:50:00,139.28,139.4,139.08,139.31,20596.0,129.7879,129.8998,129.6016,129.8159,20596.0
2020-03-26 14:55:00,139.22,139.4,138.96,139.15,20509.0,129.732,129.8998,129.4898,129.6668,20509.0
2020-03-26 15:00:00,139.14,139.26,138.85,138.96,14114.0,129.6575,129.7693,129.3872,129.4898,14114.0
2020-03-26 15:05:00,139.14,139.25,138.9,139.11,57028.0,129.6575,129.76,129.4338,129.6295,57028.0
2020-03-26 15:10:00,139.18,139.22,138.92,139.03,33609.0,129.6948,129.732,129.4525,129.555,33609.0
2020-03-26 15:15:00,139.11,139.29,138.89,139.06,35265.0,129.6295,129.7973,129.4245,129.5829,35265.0
2020-03-26 15:20:00,138.99,139.18,138.82,138.82,20882.0,129.5177,129.6948,129.3593,129.3593,20882.0
2020-03-26 15:25:00,138.87,139.26,138.54,138.63,46449.0,129.4059,129.7693,129.0984,129.1822,46449.0
2020-03-26 15:30:00,138.61,139.04,138.02,138.51,63525.0,129.1636,129.5643,128.6138,129.0704,63525.0
2020-03-26 15:35:00,138.47,138.51,137.09,137.68,76306.0,129.0331,129.0704,127.7472,128.297,76306.0
2020-03-26 15:40:00,137.88,138.56,137.24,138.01,76555.0,128.4834,129.117,127.887,128.6045,76555.0
2020-03-26 15:45:00,138.02,138.02,137.28,137.5,53213.0,128.6138,128.6138,127.9242,128.1293,53213.0
2020-03-26 15:50:00,137.5,140.44,137.5,140.22,122308.0,128.1293,130.8689,128.1293,130.6639,122308.0
2020-03-26 15:55:00,140.25,141.07,139.64,140.66,232976.0,130.6918,131.456,130.1234,131.0739,232976.0
2020-03-27 09:30:00,138.17,139.83,137.52,138.98,49383.0,128.7536,130.3005,128.1479,129.5084,49383.0
2020-03-27 09:35:00,139.03,140.97,138.68,140.97,35578.0,129.555,131.3628,129.2288,131.3628,35578.0
2020-03-27 09:40:00,140.88,140.95,139.38,139.57,46417.0,131.2789,131.3441,129.8811,130.0582,46417.0
2020-03-27 09:45:00,139.47,139.62,138.03,138.84,45725.0,129.965,130.1048,128.6231,129.3779,45725.0
2020-03-27 09:50:00,138.86,139.84,138.44,139.03,21872.0,129.3966,130.3098,129.0052,129.555,21872.0
2020-03-27 09:55:00,138.95,139.45,138.57,138.88,37494.0,129.4804,129.9464,129.1263,129.4152,37494.0
2020-03-27 10:00:00,139.01,141.29,138.89,141.1,38822.0,129.5363,131.661,129.4245,131.4839,38822.0
2020-03-27 10:05:00,141.24,142.45,140.67,141.99,42911.0,131.6144,132.7419,131.0832,132.3133,42911.0
2020-03-27 10:10:00,142.16,142.58,141.58,141.94,40759.0,132.4717,132.863,131.9312,132.2667,40759.0
2020-03-27 10:15:00,141.75,141.75,140.97,141.32,29361.0,132.0896,132.0896,131.3628,131.6889,29361.0
2020-03-27 10:20:00,141.18,141.56,140.93,141.36,11222.0,131.5585,131.9126,131.3255,131.7262,11222.0
2020-03-27 10:25:00,141.54,141.96,141.35,141.61,21820.0,131.8939,132.2853,131.7169,131.9592,21820.0
2020-03-27 10:30:00,141.79,141.85,139.57,139.57,41682.0,132.1269,132.1828,130.0582,130.0582,41682.0
2020-03-27 10:35:00,139.73,140.31,139.32,139.83,24554.0,130.2073,130.7477,129.8252,130.3005,24554.0
2020-03-27 10:40:00,139.77,139.8,138.62,138.62,15052.0,130.2446,130.2725,129.1729,129.1729,15052.0
2020-03-27 10:45:00,138.75,139.79,137.78,139.65,23099.0,129.2941,130.2632,128.3902,130.1327,23099.0
2020-03-27 10:50:00,139.38,139.5,138.67,138.84,12871.0,129.8811,129.993,129.2195,129.3779,12871.0
2020-03-27 10:55:00,138.91,139.55,138.25,139.11,13066.0,129.4432,130.0395,128.8281,129.6295,13066.0
2020-03-27 11:00:00,139.26,140.0,139.0,139.9,8102.0,129.7693,130.4589,129.527,130.3657,8102.0
2020-03-27 11:05:00,139.8,140.68,139.63,140.68,11613.0,130.2725,131.0925,130.1141,131.0925,11613.0
2020-03-27 11:10:00,140.5,140.69,139.65,139.7,9800.0,130.9248,131.1019,130.1327,130.1793,9800.0
2020-03-27 11:15:00,139.97,141.29,139.97,140.63,17482.0,130.4309,131.661,130.4309,131.0459,17482.0
2020-03-27 11:20:00,140.81,141.03,140.27,140.93,26433.0,131.2137,131.4187,130.7105,131.3255,26433.0
2020-03-27 11:25:00,141.05,141.76,140.86,141.68,14202.0,131.4373,132.0989,131.2603,132.0244,14202.0
2020-03-27 11:30:00,141.49,141.71,141.25,141.68,20204.0,131.8473,132.0523,131.6237,132.0244,20204.0
2020-03-27 11:35:00,141.71,142.5,141.6,142.04,14291.0,132.0523,132.7885,131.9498,132.3598,14291.0
2020-03-27 11:40:00,142.03,142.03,141.36,141.49,10723.0,132.3505,132.3505,131.7262,131.8473,10723.0
2020-03-27 11:45:00,141.58,141.58,140.95,141.29,16443.0,131.9312,131.9312,131.3441,131.661,16443.0
2020-03-27 11:50:00,141.35,141.94,141.19,141.43,26082.0,131.7169,132.2667,131.5678,131.7914,26082.0
2020-03-27 11:55:00,141.5,141.58,140.62,140.63,15351.0,131.8566,131.9312,131.0366,131.0459,15351.0
2020-03-27 12:00:00,140.63,140.94,140.45,140.64,10080.0,131.0459,131.3348,130.8782,131.0553,10080.0
2020-03-27 12:05:00,140.56,141.0,140.39,140.74,16669.0,130.9807,131.3907,130.8223,131.1484,16669.0
2020-03-27 12:10:00,140.67,141.23,140.65,141.11,53009.0,131.0832,131.6051,131.0646,131.4932,53009.0
2020-03-27 12:15:00,141.13,141.94,141.12,141.91,13792.0,131.5119,132.2667,131.5025,132.2387,13792.0
2020-03-27 12:20:00,141.85,142.01,141.34,141.92,29013.0,132.1828,132.3319,131.7076,132.248,29013.0
2020-03-27 12:25:00,142.02,142.27,141.64,141.65,20446.0,132.3412,132.5742,131.9871,131.9964,20446.0
2020-03-27 12:30:00,141.56,142.27,141.21,141.72,24602.0,131.9126,132.5742,131.5864,132.0617,24602.0
2020-03-27 12:35:00,141.72,142.3,141.58,142.26,20997.0,132.0617,132.6021,131.9312,132.5649,20997.0
2020-03-27 12:40:00,142.35,143.27,142.2,143.27,22253.0,132.6487,133.506,132.5089,133.506,22253.0
2020-03-27 12:45:00,143.29,143.36,141.41,141.99,69950.0,133.5247,133.5899,131.7728,132.3133,69950.0
2020-03-27 12:50:00,141.92,142.23,141.55,141.91,97209.0,132.248,132.5369,131.9032,132.2387,97209.0
2020-03-27 12:55:00,142.02,142.23,141.5,141.87,97977.0,132.3412,132.5369,131.8566,132.2014,97977.0
2020-03-27 13:00:00,141.87,142.59,141.79,142.09,102519.0,132.2014,132.8724,132.1269,132.4064,102519.0
2020-03-27 13:05:00,142.08,143.0,141.87,142.68,22020.0,132.3971,133.2544,132.2014,132.9562,22020.0
2020-03-27 13:10:00,142.7,142.86,142.34,142.47,40343.0,132.9749,133.124,132.6394,132.7605,40343.0
2020-03-27 13:15:00,142.31,142.67,142.16,142.63,27253.0,132.6114,132.9469,132.4717,132.9096,27253.0
2020-03-27 13:20:00,142.66,142.67,141.84,141.97,59860.0,132.9376,132.9469,132.1735,132.2946,59860.0
2020-03-27 13:25:00,141.99,142.0,140.88,141.11,42486.0,132.3133,132.3226,131.2789,131.4932,42486.0
2020-03-27 13:30:00,141.04,141.95,141.03,141.8,43334.0,131.428,132.276,131.4187,132.1362,43334.0
2020-03-27 13:35:00,141.8,142.06,141.54,142.0,45287.0,132.1362,132.3785,131.8939,132.3226,45287.0
2020-03-27 13:40:00,141.98,142.04,141.37,141.78,47538.0,132.3039,132.3598,131.7355,132.1176,47538.0
2020-03-27 13:45:00,141.84,142.71,141.57,142.41,50092.0,132.1735,132.9842,131.9219,132.7046,50092.0
2020-03-27 13:50:00,142.44,143.16,142.15,142.72,65496.0,132.7326,133.4035,132.4624,132.9935,65496.0
2020-03-27 13:55:00,142.72,143.84,142.62,143.47,28365.0,132.9935,134.0372,132.9003,133.6924,28365.0
2020-03-27 14:00:00,143.49,143.68,143.05,143.31,22168.0,133.711,133.8881,133.301,133.5433,22168.0
2020-03-27 14:05:00,143.32,144.05,143.26,143.96,23546.0,133.5526,134.2329,133.4967,134.149,23546.0
2020-03-27 14:10:00,143.97,144.76,143.71,144.75,25904.0,134.1583,134.8945,133.916,134.8852,25904.0
2020-03-27 14:15:00,144.75,145.69,144.61,145.45,22709.0,134.8852,135.7611,134.7547,135.5375,22709.0
2020-03-27 14:20:00,145.53,145.7,145.13,145.3,23240.0,135.612,135.7704,135.2393,135.3977,23240.0
2020-03-27 14:25:00,145.38,145.54,144.2,144.2,22126.0,135.4722,135.6213,134.3726,134.3726,22126.0
2020-03-27 14:30:00,144.03,145.2,143.79,145.18,29213.0,134.2142,135.3045,133.9906,135.2859,29213.0
2020-03-27 14:35:00,145.14,145.25,144.71,144.73,10968.0,135.2486,135.3511,134.8479,134.8665,10968.0
2020-03-27 14:40:00,144.83,144.93,143.99,144.13,11357.0,134.9597,135.0529,134.177,134.3074,11357.0
2020-03-27 14:45:00,144.19,144.41,144.01,144.19,18097.0,134.3633,134.5683,134.1956,134.3633,18097.0
2020-03-27 14:50:00,144.19,144.93,143.89,144.55,21704.0,134.3633,135.0529,134.0838,134.6988,21704.0
2020-03-27 14:55:00,144.5,145.31,144.41,145.14,18767.0,134.6522,135.407,134.5683,135.2486,18767.0
2020-03-27 15:00:00,145.14,145.84,144.77,145.78,18065.0,135.2486,135.9009,134.9038,135.845,18065.0
2020-03-27 15:05:00,145.81,146.24,145.44,146.1,25572.0,135.8729,136.2736,135.5281,136.1432,25572.0
2020-03-27 15:10:00,146.18,146.62,145.78,145.96,33802.0,136.2177,136.6277,135.845,136.0127,33802.0
2020-03-27 15:15:00,146.03,146.75,145.97,146.4,24370.0,136.0779,136.7489,136.022,136.4227,24370.0
2020-03-27 15:20:00,146.41,147.31,146.13,147.26,31625.0,136.432,137.2707,136.1711,137.2241,31625.0
2020-03-27 15:25:00,147.24,147.72,147.07,147.22,33797.0,137.2055,137.6528,137.047,137.1868,33797.0
2020-03-27 15:30:00,147.17,147.18,146.33,146.67,47477.0,137.1402,137.1496,136.3575,136.6743,47477.0
2020-03-27 15:35:00,146.72,147.01,146.39,146.69,72514.0,136.7209,136.9911,136.4134,136.6929,72514.0
2020-03-27 15:40:00,146.64,146.86,146.35,146.73,85167.0,136.6464,136.8514,136.3761,136.7302,85167.0
2020-03-27 15:45:00,146.76,147.19,146.49,147.0,95068.0,136.7582,137.1589,136.5066,136.9818,95068.0
2020-03-27 15:50:00,147.0,147.03,145.72,145.99,111265.0,136.9818,137.0098,135.7891,136.0407,111265.0
2020-03-27 15:55:00,145.98,147.21,145.92,146.25,201964.0,136.0313,137.1775,135.9754,136.2829,201964.0
2020-03-30 09:30:00,149.35,149.79,148.32,148.89,53611.0,139.1717,139.5817,138.2119,138.743,53611.0
2020-03-30 09:35:00,148.98,149.2,147.93,148.22,32802.0,138.8269,139.0319,137.8484,138.1187,32802.0
2020-03-30 09:40:00,148.71,149.33,148.0,148.91,53893.0,138.5753,139.153,137.9137,138.7617,53893.0
2020-03-30 09:45:00,148.91,149.07,148.14,148.7,19618.0,138.7617,138.9107,138.0441,138.566,19618.0
2020-03-30 09:50:00,148.54,149.03,148.54,149.01,19673.0,138.4169,138.8735,138.4169,138.8548,19673.0
2020-03-30 09:55:00,148.9,149.49,148.75,149.31,40219.0,138.7523,139.3021,138.6126,139.1344,40219.0
2020-03-30 10:00:00,149.31,149.47,148.22,148.88,18536.0,139.1344,139.2835,138.1187,138.7337,18536.0
2020-03-30 10:05:00,149.0,149.11,147.79,148.19,19862.0,138.8455,138.948,137.718,138.0907,19862.0
2020-03-30 10:10:00,148.22,148.71,147.79,148.71,26064.0,138.1187,138.5753,137.718,138.5753,26064.0
2020-03-30 10:15:00,148.59,149.02,148.41,148.92,33698.0,138.4635,138.8642,138.2957,138.771,33698.0
2020-03-30 10:20:00,148.89,149.01,147.52,147.89,27699.0,138.743,138.8548,137.4664,137.8112,27699.0
2020-03-30 10:25:00,147.9,148.24,147.65,147.75,10472.0,137.8205,138.1373,137.5875,137.6807,10472.0
2020-03-30 10:30:00,147.74,148.57,147.74,148.39,28271.0,137.6714,138.4448,137.6714,138.2771,28271.0
2020-03-30 10:35:00,148.39,148.83,148.09,148.56,40482.0,138.2771,138.6871,137.9975,138.4355,40482.0
2020-03-30 10:40:00,148.57,149.06,148.54,148.59,20180.0,138.4448,138.9014,138.4169,138.4635,20180.0
2020-03-30 10:45:00,148.54,148.66,147.45,147.77,24359.0,138.4169,138.5287,137.4012,137.6993,24359.0
2020-03-30 10:50:00,147.72,148.5,147.5,148.45,12951.0,137.6528,138.3796,137.4477,138.333,12951.0
2020-03-30 10:55:00,148.59,148.71,147.56,148.1,14887.0,138.4635,138.5753,137.5037,138.0069,14887.0
2020-03-30 11:00:00,148.16,148.89,148.05,148.64,22595.0,138.0628,138.743,137.9603,138.5101,22595.0
2020-03-30 11:05:00,148.62,148.86,148.13,148.14,33262.0,138.4914,138.7151,138.0348,138.0441,33262.0
2020-03-30 11:10:00,148.08,148.52,147.83,148.26,13050.0,137.9882,138.3982,137.7553,138.1559,13050.0
2020-03-30 11:15:00,148.26,148.64,148.13,148.37,11700.0,138.1559,138.5101,138.0348,138.2585,11700.0
2020-03-30 11:20:00,148.4,148.69,148.18,148.32,12861.0,138.2864,138.5566,138.0814,138.2119,12861.0
2020-03-30 11:25:00,148.17,148.49,147.6,148.04,13382.0,138.0721,138.3703,137.5409,137.9509,13382.0
2020-03-30 11:30:00,148.03,148.17,146.96,147.51,16082.0,137.9416,138.0721,136.9445,137.4571,16082.0
2020-03-30 11:35:00,147.52,147.68,147.21,147.58,17415.0,137.4664,137.6155,137.1775,137.5223,17415.0
2020-03-30 11:40:00,147.87,148.26,147.73,148.23,17804.0,137.7925,138.1559,137.6621,138.128,17804.0
2020-03-30 11:45:00,148.25,148.28,147.42,147.7,9757.0,138.1466,138.1746,137.3732,137.6341,9757.0
2020-03-30 11:50:00,147.62,147.9,147.37,147.89,9792.0,137.5596,137.8205,137.3266,137.8112,9792.0
2020-03-30 11:55:00,147.88,148.0,147.51,147.57,37474.0,137.8018,137.9137,137.4571,137.513,37474.0
2020-03-30 12:00:00,147.68,147.81,147.51,147.81,19229.0,137.6155,137.7366,137.4571,137.7366,19229.0
2020-03-30 12:05:00,147.75,148.02,147.52,147.89,24082.0,137.6807,137.9323,137.4664,137.8112,24082.0
2020-03-30 12:10:00,147.84,147.93,147.61,147.78,21816.0,137.7646,137.8484,137.5502,137.7087,21816.0
2020-03-30 12:15:00,147.84,147.98,147.64,147.79,28492.0,137.7646,137.895,137.5782,137.718,28492.0
2020-03-30 12:20:00,147.78,147.85,147.51,147.72,22120.0,137.7087,137.7739,137.4571,137.6528,22120.0
2020-03-30 12:25:00,147.7,147.76,147.23,147.64,12856.0,137.6341,137.69,137.1961,137.5782,12856.0
2020-03-30 12:30:00,147.63,147.73,147.41,147.54,9952.0,137.5689,137.6621,137.3639,137.485,9952.0
2020-03-30 12:35:00,147.64,147.85,147.48,147.74,14815.0,137.5782,137.7739,137.4291,137.6714,14815.0
2020-03-30 12:40:00,147.78,148.02,147.56,147.9,24004.0,137.7087,137.9323,137.5037,137.8205,24004.0
2020-03-30 12:45:00,148.02,148.18,147.78,148.04,8124.0,137.9323,138.0814,137.7087,137.9509,8124.0
2020-03-30 12:50:00,147.97,148.67,147.96,148.67,11169.0,137.8857,138.538,137.8764,138.538,11169.0
2020-03-30 12:55:00,148.43,148.54,148.18,148.33,5606.0,138.3144,138.4169,138.0814,138.2212,5606.0
2020-03-30 13:00:00,148.33,148.38,147.85,147.89,11241.0,138.2212,138.2678,137.7739,137.8112,11241.0
2020-03-30 13:05:00,147.91,148.48,147.91,148.42,8724.0,137.8298,138.361,137.8298,138.305,8724.0
2020-03-30 13:10:00,148.37,148.43,147.99,148.07,11992.0,138.2585,138.3144,137.9044,137.9789,11992.0
2020-03-30 13:15:00,148.09,148.38,148.09,148.17,9190.0,137.9975,138.2678,137.9975,138.0721,9190.0
2020-03-30 13:20:00,148.14,148.57,147.84,148.47,33929.0,138.0441,138.4448,137.7646,138.3516,33929.0
2020-03-30 13:25:00,148.5,148.8,148.4,148.6,5598.0,138.3796,138.6591,138.2864,138.4728,5598.0
2020-03-30 13:30:00,148.7,148.73,148.47,148.7,6288.0,138.566,138.5939,138.3516,138.566,6288.0
2020-03-30 13:35:00,148.75,148.89,148.5,148.5,9627.0,138.6126,138.743,138.3796,138.3796,9627.0
2020-03-30 13:40:00,148.53,148.56,147.86,148.03,11853.0,138.4075,138.4355,137.7832,137.9416,11853.0
2020-03-30 13:45:00,148.13,148.65,148.13,148.65,8646.0,138.0348,138.5194,138.0348,138.5194,8646.0
2020-03-30 13:50:00,148.54,148.65,148.37,148.37,12819.0,138.4169,138.5194,138.2585,138.2585,12819.0
2020-03-30 13:55:00,148.33,148.6,147.98,148.48,18762.0,138.2212,138.4728,137.895,138.361,18762.0
2020-03-30 14:00:00,148.41,148.59,148.31,148.51,15825.0,138.2957,138.4635,138.2025,138.3889,15825.0
2020-03-30 14:05:00,148.54,148.54,147.89,147.96,18772.0,138.4169,138.4169,137.8112,137.8764,18772.0
2020-03-30 14:10:00,147.96,148.23,147.71,148.23,13090.0,137.8764,138.128,137.6434,138.128,13090.0
2020-03-30 14:15:00,148.26,148.4,147.93,148.26,14029.0,138.1559,138.2864,137.8484,138.1559,14029.0
2020-03-30 14:20:00,148.14,148.35,147.94,148.21,11382.0,138.0441,138.2398,137.8578,138.1094,11382.0
2020-03-30 14:25:00,148.1,148.69,147.96,148.58,28879.0,138.0069,138.5566,137.8764,138.4541,28879.0
2020-03-30 14:30:00,148.63,148.87,148.5,148.5,16820.0,138.5007,138.7244,138.3796,138.3796,16820.0
2020-03-30 14:35:00,148.51,148.65,148.12,148.21,13457.0,138.3889,138.5194,138.0255,138.1094,13457.0
2020-03-30 14:40:00,148.22,148.57,148.19,148.57,13536.0,138.1187,138.4448,138.0907,138.4448,13536.0
2020-03-30 14:45:00,148.58,148.66,148.16,148.38,12190.0,138.4541,138.5287,138.0628,138.2678,12190.0
2020-03-30 14:50:00,148.4,148.74,148.27,148.34,11318.0,138.2864,138.6032,138.1653,138.2305,11318.0
2020-03-30 14:55:00,148.39,148.4,147.68,148.01,21149.0,138.2771,138.2864,137.6155,137.923,21149.0
2020-03-30 15:00:00,148.05,148.58,147.85,148.12,14004.0,137.9603,138.4541,137.7739,138.0255,14004.0
2020-03-30 15:05:00,148.13,148.28,147.97,148.2,10813.0,138.0348,138.1746,137.8857,138.1,10813.0
2020-03-30 15:10:00,148.15,148.65,148.15,148.31,12215.0,138.0534,138.5194,138.0534,138.2025,12215.0
2020-03-30 15:15:00,148.27,148.27,147.53,147.91,20723.0,138.1653,138.1653,137.4757,137.8298,20723.0
2020-03-30 15:20:00,147.98,148.11,147.41,147.41,14423.0,137.895,138.0162,137.3639,137.3639,14423.0
2020-03-30 15:25:00,147.38,147.53,146.64,147.34,31304.0,137.3359,137.4757,136.6464,137.2986,31304.0
2020-03-30 15:30:00,147.26,147.71,146.94,147.19,19674.0,137.2241,137.6434,136.9259,137.1589,19674.0
2020-03-30 15:35:00,147.35,148.13,147.1,148.13,23469.0,137.308,138.0348,137.075,138.0348,23469.0
2020-03-30 15:40:00,148.1,148.17,146.91,147.62,26505.0,138.0069,138.0721,136.898,137.5596,26505.0
2020-03-30 15:45:00,147.68,148.06,147.44,147.58,25428.0,137.6155,137.9696,137.3918,137.5223,25428.0
2020-03-30 15:50:00,147.61,147.89,146.59,147.43,45332.0,137.5502,137.8112,136.5998,137.3825,45332.0
2020-03-30 15:55:00,147.45,147.78,146.27,146.66,130815.0,137.4012,137.7087,136.3016,136.665,130815.0
2020-03-31 09:30:00,147.03,148.34,146.19,147.42,76665.0,137.0098,138.2305,136.227,137.3732,76665.0
2020-03-31 09:35:00,147.44,148.36,147.01,147.63,40905.0,137.3918,138.2491,136.9911,137.5689,40905.0
2020-03-31 09:40:00,147.33,147.72,147.17,147.44,35316.0,137.2893,137.6528,137.1402,137.3918,35316.0
2020-03-31 09:45:00,147.43,148.79,147.25,148.17,55770.0,137.3825,138.6498,137.2148,138.0721,55770.0
2020-03-31 09:50:00,148.33,149.17,147.85,148.5,64256.0,138.2212,139.0039,137.7739,138.3796,64256.0
2020-03-31 09:55:00,148.5,149.89,148.27,149.5,82149.0,138.3796,139.6749,138.1653,139.3114,82149.0
2020-03-31 10:00:00,149.43,149.67,148.39,149.15,87195.0,139.2462,139.4699,138.2771,138.9853,87195.0
2020-03-31 10:05:00,149.15,149.53,148.96,149.21,45927.0,138.9853,139.3394,138.8082,139.0412,45927.0
2020-03-31 10:10:00,149.26,150.73,149.23,150.65,28595.0,139.0878,140.4576,139.0598,140.3831,28595.0
2020-03-31 10:15:00,150.65,151.07,150.26,150.78,38757.0,140.3831,140.7744,140.0196,140.5042,38757.0
2020-03-31 10:20:00,150.78,150.94,150.29,150.72,36142.0,140.5042,140.6533,140.0476,140.4483,36142.0
2020-03-31 10:25:00,150.72,150.83,150.18,150.6,40970.0,140.4483,140.5508,139.9451,140.3365,40970.0
2020-03-31 10:30:00,150.59,151.68,150.34,151.13,28708.0,140.3272,141.3429,140.0942,140.8304,28708.0
2020-03-31 10:35:00,151.21,151.62,150.85,150.93,29892.0,140.9049,141.287,140.5694,140.644,29892.0
2020-03-31 10:40:00,150.93,151.87,150.55,151.27,28951.0,140.644,141.5199,140.2899,140.9608,28951.0
2020-03-31 10:45:00,151.2,152.13,150.89,151.8,34332.0,140.8956,141.7622,140.6067,141.4547,34332.0
2020-03-31 10:50:00,151.7,152.09,151.48,151.78,22200.0,141.3615,141.7249,141.1565,141.4361,22200.0
2020-03-31 10:55:00,151.65,152.1,151.3,151.31,20489.0,141.3149,141.7343,140.9888,140.9981,20489.0
2020-03-31 11:00:00,151.39,152.01,151.25,151.68,54277.0,141.0726,141.6504,140.9422,141.3429,54277.0
2020-03-31 11:05:00,151.71,153.13,151.71,153.12,72340.0,141.3708,142.6941,141.3708,142.6847,72340.0
2020-03-31 11:10:00,153.07,153.46,152.82,153.38,54574.0,142.6381,143.0016,142.4052,142.927,54574.0
2020-03-31 11:15:00,153.32,153.68,153.16,153.65,51032.0,142.8711,143.2066,142.722,143.1786,51032.0
2020-03-31 11:20:00,153.61,154.15,153.59,153.59,52791.0,143.1413,143.6445,143.1227,143.1227,52791.0
2020-03-31 11:25:00,153.65,154.21,153.6,153.98,43391.0,143.1786,143.7005,143.132,143.4861,43391.0
2020-03-31 11:30:00,153.94,154.3,152.78,153.82,48473.0,143.4489,143.7843,142.3679,143.337,48473.0
2020-03-31 11:35:00,153.91,154.19,153.58,153.83,41318.0,143.4209,143.6818,143.1134,143.3463,41318.0
2020-03-31 11:40:00,153.8,154.01,152.7,153.37,25165.0,143.3184,143.5141,142.2934,142.9177,25165.0
2020-03-31 11:45:00,153.34,153.9,153.16,153.9,14845.0,142.8897,143.4116,142.722,143.4116,14845.0
2020-03-31 11:50:00,153.89,154.5,153.47,154.0,44747.0,143.4023,143.9707,143.0109,143.5048,44747.0
2020-03-31 11:55:00,154.09,154.19,153.6,153.75,11756.0,143.5886,143.6818,143.132,143.2718,11756.0
2020-03-31 12:00:00,153.67,153.78,153.38,153.41,17717.0,143.1973,143.2998,142.927,142.955,17717.0
2020-03-31 12:05:00,153.47,153.9,152.91,153.72,27759.0,143.0109,143.4116,142.489,143.2438,27759.0
2020-03-31 12:10:00,153.62,153.75,153.46,153.58,41437.0,143.1507,143.2718,143.0016,143.1134,41437.0
2020-03-31 12:15:00,153.63,153.99,153.24,153.43,35083.0,143.16,143.4954,142.7966,142.9736,35083.0
2020-03-31 12:20:00,153.4,153.57,152.11,152.19,55382.0,142.9457,143.1041,141.7436,141.8181,55382.0
2020-03-31 12:25:00,152.11,152.73,151.89,152.44,36280.0,141.7436,142.3213,141.5386,142.0511,36280.0
2020-03-31 12:30:00,152.39,152.48,151.96,152.29,18204.0,142.0045,142.0884,141.6038,141.9113,18204.0
2020-03-31 12:35:00,152.13,152.3,151.27,151.75,20350.0,141.7622,141.9206,140.9608,141.4081,20350.0
2020-03-31 12:40:00,151.81,152.43,151.63,152.19,28512.0,141.464,142.0418,141.2963,141.8181,28512.0
2020-03-31 12:45:00,152.15,153.05,152.05,152.72,24266.0,141.7808,142.6195,141.6877,142.312,24266.0
2020-03-31 12:50:00,152.66,152.94,152.37,152.83,22613.0,142.2561,142.517,141.9858,142.4145,22613.0
2020-03-31 12:55:00,152.71,153.0,152.21,152.92,25311.0,142.3027,142.5729,141.8368,142.4984,25311.0
2020-03-31 13:00:00,152.79,153.78,152.73,153.32,30463.0,142.3772,143.2998,142.3213,142.8711,30463.0
2020-03-31 13:05:00,153.27,153.55,153.13,153.51,23259.0,142.8245,143.0854,142.6941,143.0482,23259.0
2020-03-31 13:10:00,153.51,153.83,153.11,153.54,15967.0,143.0482,143.3463,142.6754,143.0761,15967.0
2020-03-31 13:15:00,153.5,154.02,153.18,153.78,26571.0,143.0388,143.5234,142.7406,143.2998,26571.0
2020-03-31 13:20:00,153.65,153.89,153.39,153.52,16907.0,143.1786,143.4023,142.9363,143.0575,16907.0
2020-03-31 13:25:00,153.61,153.63,153.05,153.53,14699.0,143.1413,143.16,142.6195,143.0668,14699.0
2020-03-31 13:30:00,153.46,153.92,153.18,153.37,27811.0,143.0016,143.4302,142.7406,142.9177,27811.0
2020-03-31 13:35:00,153.53,154.0,153.46,153.65,10666.0,143.0668,143.5048,143.0016,143.1786,10666.0
2020-03-31 13:40:00,153.62,154.5,153.52,154.35,22211.0,143.1507,143.9707,143.0575,143.8309,22211.0
2020-03-31 13:45:00,154.44,155.33,154.44,155.13,59760.0,143.9148,144.7441,143.9148,144.5578,59760.0
2020-03-31 13:50:00,155.13,155.73,154.88,155.59,69087.0,144.5578,145.1169,144.3248,144.9864,69087.0
2020-03-31 13:55:00,155.58,156.38,155.38,155.69,52009.0,144.9771,145.7226,144.7907,145.0796,52009.0
2020-03-31 14:00:00,155.63,156.35,155.46,155.89,61451.0,145.0237,145.6946,144.8653,145.266,61451.0
2020-03-31 14:05:00,155.96,156.88,155.94,156.11,55236.0,145.3312,146.1885,145.3126,145.471,55236.0
2020-03-31 14:10:00,156.05,156.41,155.08,155.51,51483.0,145.4151,145.7505,144.5112,144.9119,51483.0
2020-03-31 14:15:00,155.45,155.9,154.72,155.0,56679.0,144.8559,145.2753,144.1757,144.4366,56679.0
2020-03-31 14:20:00,155.06,155.14,153.4,154.03,35161.0,144.4925,144.5671,142.9457,143.5327,35161.0
2020-03-31 14:25:00,154.24,154.32,153.43,153.8,37171.0,143.7284,143.803,142.9736,143.3184,37171.0
2020-03-31 14:30:00,153.76,154.16,153.54,153.93,16025.0,143.2811,143.6539,143.0761,143.4395,16025.0
2020-03-31 14:35:00,153.86,154.72,153.58,154.4,43896.0,143.3743,144.1757,143.1134,143.8775,43896.0
2020-03-31 14:40:00,154.4,154.5,153.77,154.05,24626.0,143.8775,143.9707,143.2904,143.5514,24626.0
2020-03-31 14:45:00,153.89,154.13,153.42,153.97,21441.0,143.4023,143.6259,142.9643,143.4768,21441.0
2020-03-31 14:50:00,154.08,154.65,153.85,153.92,23250.0,143.5793,144.1105,143.365,143.4302,23250.0
2020-03-31 14:55:00,153.98,154.22,153.7,153.76,28545.0,143.4861,143.7098,143.2252,143.2811,28545.0
2020-03-31 15:00:00,153.78,154.08,153.4,153.52,54092.0,143.2998,143.5793,142.9457,143.0575,54092.0
2020-03-31 15:05:00,153.53,153.73,153.0,153.41,24734.0,143.0668,143.2532,142.5729,142.955,24734.0
2020-03-31 15:10:00,153.36,153.36,152.09,152.21,37435.0,142.9084,142.9084,141.7249,141.8368,37435.0
2020-03-31 15:15:00,152.26,152.86,152.13,152.69,43767.0,141.8833,142.4425,141.7622,142.284,43767.0
2020-03-31 15:20:00,152.69,152.96,152.54,152.8,20008.0,142.284,142.5356,142.1443,142.3865,20008.0
2020-03-31 15:25:00,152.78,153.29,152.09,152.25,30235.0,142.3679,142.8432,141.7249,141.874,30235.0
2020-03-31 15:30:00,152.27,153.63,152.27,153.54,45255.0,141.8927,143.16,141.8927,143.0761,45255.0
2020-03-31 15:35:00,153.54,153.71,152.71,152.71,54364.0,143.0761,143.2345,142.3027,142.3027,54364.0
2020-03-31 15:40:00,152.62,153.16,152.53,152.95,45495.0,142.2188,142.722,142.1349,142.5263,45495.0
2020-03-31 15:45:00,152.93,152.97,152.17,152.18,51217.0,142.5077,142.545,141.7995,141.8088,51217.0
2020-03-31 15:50:00,152.21,152.27,150.16,151.83,141824.0,141.8368,141.8927,139.9265,141.4827,141824.0
2020-03-31 15:55:00,151.72,151.82,150.67,151.01,258632.0,141.3801,141.4733,140.4017,140.7185,258632.0
2020-04-01 09:30:00,148.07,150.98,148.07,150.19,98001.0,137.9789,140.6906,137.9789,139.9544,98001.0
2020-04-01 09:35:00,150.12,150.82,149.79,150.21,36888.0,139.8892,140.5415,139.5817,139.9731,36888.0
2020-04-01 09:40:00,150.15,151.63,149.78,151.4,35126.0,139.9171,141.2963,139.5724,141.082,35126.0
2020-04-01 09:45:00,151.47,151.83,150.84,151.54,37194.0,141.1472,141.4827,140.5601,141.2124,37194.0
2020-04-01 09:50:00,151.53,152.43,151.35,152.11,27118.0,141.2031,142.0418,141.0354,141.7436,27118.0
2020-04-01 09:55:00,152.01,153.13,151.62,152.77,39978.0,141.6504,142.6941,141.287,142.3586,39978.0
2020-04-01 10:00:00,152.85,154.31,152.85,153.61,59003.0,142.4331,143.7936,142.4331,143.1413,59003.0
2020-04-01 10:05:00,153.83,155.73,153.54,154.85,96588.0,143.3463,145.1169,143.0761,144.2968,96588.0
2020-04-01 10:10:00,154.77,155.35,154.23,155.04,63854.0,144.2223,144.7628,143.7191,144.4739,63854.0
2020-04-01 10:15:00,154.96,155.71,154.43,154.52,52336.0,144.3993,145.0982,143.9055,143.9893,52336.0
2020-04-01 10:20:00,154.44,155.21,154.0,154.61,35804.0,143.9148,144.6323,143.5048,144.0732,35804.0
2020-04-01 10:25:00,154.63,155.43,154.62,155.17,53263.0,144.0918,144.8373,144.0825,144.595,53263.0
2020-04-01 10:30:00,155.04,156.49,154.76,156.45,52930.0,144.4739,145.8251,144.213,145.7878,52930.0
2020-04-01 10:35:00,156.31,156.44,155.37,155.9,26137.0,145.6573,145.7785,144.7814,145.2753,26137.0
2020-04-01 10:40:00,155.79,156.12,155.56,155.76,14093.0,145.1728,145.4803,144.9584,145.1448,14093.0
2020-04-01 10:45:00,155.9,156.64,155.8,156.11,37417.0,145.2753,145.9648,145.1821,145.471,37417.0
2020-04-01 10:50:00,156.02,156.09,155.28,155.38,16880.0,145.3871,145.4523,144.6975,144.7907,16880.0
2020-04-01 10:55:00,155.4,156.3,155.4,156.23,19150.0,144.8094,145.648,144.8094,145.5828,19150.0
2020-04-01 11:00:00,156.24,156.91,156.12,156.77,52264.0,145.5921,146.2164,145.4803,146.086,52264.0
2020-04-01 11:05:00,156.69,157.76,156.49,157.65,44676.0,146.0114,147.0085,145.8251,146.906,44676.0
2020-04-01 11:10:00,157.62,157.98,157.06,157.34,43165.0,146.8781,147.2135,146.3562,146.6171,43165.0
2020-04-01 11:15:00,157.33,157.75,157.16,157.28,17779.0,146.6078,146.9992,146.4494,146.5612,17779.0
2020-04-01 11:20:00,157.22,157.27,156.58,156.7,52419.0,146.5053,146.5519,145.9089,146.0208,52419.0
2020-04-01 11:25:00,156.63,156.71,155.47,155.68,32376.0,145.9555,146.0301,144.8746,145.0703,32376.0
2020-04-01 11:30:00,155.64,155.91,155.09,155.13,18516.0,145.033,145.2846,144.5205,144.5578,18516.0
2020-04-01 11:35:00,155.13,155.69,154.71,154.71,16418.0,144.5578,145.0796,144.1664,144.1664,16418.0
2020-04-01 11:40:00,154.84,155.02,154.46,154.95,15953.0,144.2875,144.4552,143.9334,144.39,15953.0
2020-04-01 11:45:00,155.0,155.36,154.75,154.99,20252.0,144.4366,144.7721,144.2037,144.4273,20252.0
2020-04-01 11:50:00,155.06,155.77,154.99,155.61,19775.0,144.4925,145.1541,144.4273,145.005,19775.0
2020-04-01 11:55:00,155.44,155.82,154.97,155.05,26995.0,144.8466,145.2007,144.4087,144.4832,26995.0
2020-04-01 12:00:00,155.0,155.43,154.42,154.64,13102.0,144.4366,144.8373,143.8961,144.1011,13102.0
2020-04-01 12:05:00,154.58,154.91,154.21,154.29,12208.0,144.0452,144.3527,143.7005,143.775,12208.0
2020-04-01 12:10:00,154.42,154.95,154.38,154.66,19072.0,143.8961,144.39,143.8589,144.1198,19072.0
2020-04-01 12:15:00,154.85,154.85,154.34,154.52,16891.0,144.2968,144.2968,143.8216,143.9893,16891.0
2020-04-01 12:20:00,154.57,154.75,154.3,154.44,6656.0,144.0359,144.2037,143.7843,143.9148,6656.0
2020-04-01 12:25:00,154.34,154.53,153.73,153.96,9939.0,143.8216,143.9986,143.2532,143.4675,9939.0
2020-04-01 12:30:00,154.15,154.43,154.14,154.25,10796.0,143.6445,143.9055,143.6352,143.7377,10796.0
2020-04-01 12:35:00,154.23,154.29,153.67,153.67,20091.0,143.7191,143.775,143.1973,143.1973,20091.0
2020-04-01 12:40:00,153.7,153.79,153.55,153.75,15144.0,143.2252,143.3091,143.0854,143.2718,15144.0
2020-04-01 12:45:00,153.75,153.95,153.32,153.44,19790.0,143.2718,143.4582,142.8711,142.9829,19790.0
2020-04-01 12:50:00,153.46,153.92,153.46,153.81,9672.0,143.0016,143.4302,143.0016,143.3277,9672.0
2020-04-01 12:55:00,153.77,154.29,153.64,154.21,12618.0,143.2904,143.775,143.1693,143.7005,12618.0
2020-04-01 13:00:00,154.13,154.38,153.93,154.34,14382.0,143.6259,143.8589,143.4395,143.8216,14382.0
2020-04-01 13:05:00,154.33,155.28,154.27,155.2,24786.0,143.8123,144.6975,143.7564,144.623,24786.0
2020-04-01 13:10:00,155.07,155.14,154.6,154.67,14860.0,144.5018,144.5671,144.0639,144.1291,14860.0
2020-04-01 13:15:00,154.6,154.74,154.26,154.74,9664.0,144.0639,144.1943,143.747,144.1943,9664.0
2020-04-01 13:20:00,154.68,154.96,154.48,154.91,6013.0,144.1384,144.3993,143.9521,144.3527,6013.0
2020-04-01 13:25:00,154.83,155.29,154.83,155.14,19585.0,144.2782,144.7068,144.2782,144.5671,19585.0
2020-04-01 13:30:00,155.03,155.24,154.86,155.12,16485.0,144.4646,144.6603,144.3062,144.5484,16485.0
2020-04-01 13:35:00,155.02,155.02,154.65,154.84,22064.0,144.4552,144.4552,144.1105,144.2875,22064.0
2020-04-01 13:40:00,154.82,154.94,154.43,154.77,19650.0,144.2689,144.3807,143.9055,144.2223,19650.0
2020-04-01 13:45:00,154.81,154.96,154.47,154.81,8301.0,144.2596,144.3993,143.9427,144.2596,8301.0
2020-04-01 13:50:00,154.79,155.28,154.56,155.16,14689.0,144.2409,144.6975,144.0266,144.5857,14689.0
2020-04-01 13:55:00,155.22,155.4,154.93,155.02,8631.0,144.6416,144.8094,144.3714,144.4552,8631.0
2020-04-01 14:00:00,155.05,155.21,154.68,154.88,13304.0,144.4832,144.6323,144.1384,144.3248,13304.0
2020-04-01 14:05:00,154.91,155.82,154.81,155.12,17482.0,144.3527,145.2007,144.2596,144.5484,17482.0
2020-04-01 14:10:00,155.14,155.4,154.09,154.54,14444.0,144.5671,144.8094,143.5886,144.008,14444.0
2020-04-01 14:15:00,154.39,154.54,153.87,154.05,11607.0,143.8682,144.008,143.3836,143.5514,11607.0
2020-04-01 14:20:00,154.1,154.23,153.65,153.9,13789.0,143.5979,143.7191,143.1786,143.4116,13789.0
2020-04-01 14:25:00,153.73,154.23,153.73,154.09,5580.0,143.2532,143.7191,143.2532,143.5886,5580.0
2020-04-01 14:30:00,153.92,153.92,153.51,153.83,11976.0,143.4302,143.4302,143.0482,143.3463,11976.0
2020-04-01 14:35:00,153.72,153.77,153.4,153.67,12873.0,143.2438,143.2904,142.9457,143.1973,12873.0
2020-04-01 14:40:00,153.51,153.75,153.17,153.24,15658.0,143.0482,143.2718,142.7313,142.7966,15658.0
2020-04-01 14:45:00,153.29,154.46,153.29,153.59,47564.0,142.8432,143.9334,142.8432,143.1227,47564.0
2020-04-01 14:50:00,153.39,153.7,153.24,153.25,12634.0,142.9363,143.2252,142.7966,142.8059,12634.0
2020-04-01 14:55:00,153.3,153.32,152.45,152.78,14916.0,142.8525,142.8711,142.0604,142.3679,14916.0
2020-04-01 15:00:00,152.8,153.19,152.59,152.69,19192.0,142.3865,142.75,142.1909,142.284,19192.0
2020-04-01 15:05:00,152.76,152.86,152.42,152.43,17887.0,142.3493,142.4425,142.0324,142.0418,17887.0
2020-04-01 15:10:00,152.49,152.8,152.23,152.65,31284.0,142.0977,142.3865,141.8554,142.2468,31284.0
2020-04-01 15:15:00,152.64,152.88,152.37,152.88,10030.0,142.2374,142.4611,141.9858,142.4611,10030.0
2020-04-01 15:20:00,152.73,152.84,152.4,152.47,12291.0,142.3213,142.4238,142.0138,142.079,12291.0
2020-04-01 15:25:00,152.49,152.61,152.24,152.26,12764.0,142.0977,142.2095,141.8647,141.8833,12764.0
2020-04-01 15:30:00,152.28,152.53,152.24,152.31,20311.0,141.902,142.1349,141.8647,141.9299,20311.0
2020-04-01 15:35:00,152.35,152.39,151.86,151.96,31257.0,141.9672,142.0045,141.5106,141.6038,31257.0
2020-04-01 15:40:00,151.94,152.28,151.48,151.67,25652.0,141.5852,141.902,141.1565,141.3336,25652.0
2020-04-01 15:45:00,151.7,152.68,151.7,152.31,34523.0,141.3615,142.2747,141.3615,141.9299,34523.0
2020-04-01 15:50:00,152.3,153.68,152.16,153.47,49208.0,141.9206,143.2066,141.7902,143.0109,49208.0
2020-04-01 15:55:00,153.67,154.17,152.84,153.13,117198.0,143.1973,143.6632,142.4238,142.6941,117198.0
2020-04-02 09:30:00,153.5,155.92,152.83,154.98,74542.0,143.0388,145.2939,142.4145,144.418,74542.0
2020-04-02 09:35:00,154.6,156.67,154.6,156.55,42227.0,144.0639,145.9928,144.0639,145.881,42227.0
2020-04-02 09:40:00,156.33,157.4,155.73,156.37,91800.0,145.676,146.6731,145.1169,145.7132,91800.0
2020-04-02 09:45:00,156.5,156.77,155.78,156.29,71035.0,145.8344,146.086,145.1635,145.6387,71035.0
2020-04-02 09:50:00,156.08,156.84,156.05,156.33,18956.0,145.443,146.1512,145.4151,145.676,18956.0
2020-04-02 09:55:00,156.42,157.95,156.39,157.83,52765.0,145.7598,147.1856,145.7319,147.0737,52765.0
2020-04-02 10:00:00,157.92,158.88,157.51,158.57,70583.0,147.1576,148.0522,146.7756,147.7633,70583.0
2020-04-02 10:05:00,158.64,159.92,158.58,159.36,78856.0,147.8285,149.0213,147.7726,148.4995,78856.0
2020-04-02 10:10:00,159.43,159.9,159.29,159.37,57963.0,148.5647,149.0027,148.4342,148.5088,57963.0
2020-04-02 10:15:00,159.36,159.36,158.28,158.84,32704.0,148.4995,148.4995,147.4931,148.0149,32704.0
2020-04-02 10:20:00,158.76,159.19,158.37,159.11,40354.0,147.9404,148.3411,147.5769,148.2665,40354.0
2020-04-02 10:25:00,159.33,159.39,157.75,158.9,28494.0,148.4715,148.5274,146.9992,148.0708,28494.0
2020-04-02 10:30:00,158.65,159.39,158.51,158.6,34878.0,147.8379,148.5274,147.7074,147.7913,34878.0
2020-04-02 10:35:00,158.56,159.48,158.56,159.08,34210.0,147.754,148.6113,147.754,148.2386,34210.0
2020-04-02 10:40:00,159.22,159.34,158.16,158.45,23480.0,148.369,148.4808,147.3813,147.6515,23480.0
2020-04-02 10:45:00,158.59,158.73,158.27,158.63,31512.0,147.782,147.9124,147.4838,147.8192,31512.0
2020-04-02 10:50:00,158.58,159.19,157.69,158.23,23336.0,147.7726,148.3411,146.9433,147.4465,23336.0
2020-04-02 10:55:00,158.12,158.91,158.11,158.84,19331.0,147.344,148.0801,147.3347,148.0149,19331.0
2020-04-02 11:00:00,158.91,159.81,158.86,159.52,36653.0,148.0801,148.9188,148.0336,148.6486,36653.0
2020-04-02 11:05:00,159.63,159.92,159.21,159.88,70921.0,148.7511,149.0213,148.3597,148.984,70921.0
2020-04-02 11:10:00,159.92,160.55,159.72,159.97,66851.0,149.0213,149.6084,148.8349,149.0679,66851.0
2020-04-02 11:15:00,159.9,161.33,159.82,160.93,50806.0,149.0027,150.3352,148.9281,149.9625,50806.0
2020-04-02 11:20:00,160.85,160.93,160.01,160.13,24647.0,149.8879,149.9625,149.1052,149.217,24647.0
2020-04-02 11:25:00,160.27,160.41,159.2,159.83,32809.0,149.3475,149.4779,148.3504,148.9374,32809.0
2020-04-02 11:30:00,159.92,160.05,159.3,159.3,18067.0,149.0213,149.1425,148.4436,148.4436,18067.0
2020-04-02 11:35:00,159.42,159.56,158.8,159.09,22274.0,148.5554,148.6858,147.9776,148.2479,22274.0
2020-04-02 11:40:00,159.17,159.9,159.17,159.53,40506.0,148.3224,149.0027,148.3224,148.6579,40506.0
2020-04-02 11:45:00,159.47,159.85,159.25,159.38,14934.0,148.602,148.9561,148.397,148.5181,14934.0
2020-04-02 11:50:00,159.53,159.54,158.7,159.12,11038.0,148.6579,148.6672,147.8845,148.2758,11038.0
2020-04-02 11:55:00,159.0,159.28,158.73,158.84,28387.0,148.164,148.4249,147.9124,148.0149,28387.0
2020-04-02 12:00:00,158.83,159.01,158.04,158.54,18408.0,148.0056,148.1733,147.2694,147.7354,18408.0
2020-04-02 12:05:00,158.49,159.13,158.39,159.0,10338.0,147.6888,148.2851,147.5956,148.164,10338.0
2020-04-02 12:10:00,158.98,159.01,158.47,158.77,26313.0,148.1454,148.1733,147.6701,147.9497,26313.0
2020-04-02 12:15:00,158.65,158.97,158.19,158.71,32760.0,147.8379,148.1361,147.4092,147.8938,32760.0
2020-04-02 12:20:00,158.73,159.01,158.51,158.55,7670.0,147.9124,148.1733,147.7074,147.7447,7670.0
2020-04-02 12:25:00,158.53,158.58,157.89,157.89,26517.0,147.726,147.7726,147.1297,147.1297,26517.0
2020-04-02 12:30:00,157.91,158.53,157.73,158.17,19101.0,147.1483,147.726,146.9806,147.3906,19101.0
2020-04-02 12:35:00,158.07,158.75,157.95,158.75,20077.0,147.2974,147.931,147.1856,147.931,20077.0
2020-04-02 12:40:00,158.68,159.05,158.31,159.03,28345.0,147.8658,148.2106,147.521,148.192,28345.0
2020-04-02 12:45:00,159.08,159.18,158.61,158.81,15852.0,148.2386,148.3317,147.8006,147.987,15852.0
2020-04-02 12:50:00,158.88,159.19,158.74,159.03,13665.0,148.0522,148.3411,147.9217,148.192,13665.0
2020-04-02 12:55:00,159.18,159.18,158.83,158.92,11578.0,148.3317,148.3317,148.0056,148.0895,11578.0
2020-04-02 13:00:00,158.88,159.32,158.79,159.25,43880.0,148.0522,148.4622,147.9683,148.397,43880.0
2020-04-02 13:05:00,159.29,159.32,158.71,159.1,12904.0,148.4342,148.4622,147.8938,148.2572,12904.0
2020-04-02 13:10:00,159.13,159.13,158.39,158.56,11157.0,148.2851,148.2851,147.5956,147.754,11157.0
2020-04-02 13:15:00,158.53,158.75,158.15,158.17,13310.0,147.726,147.931,147.3719,147.3906,13310.0
2020-04-02 13:20:00,158.1,158.19,157.83,158.03,6418.0,147.3253,147.4092,147.0737,147.2601,6418.0
2020-04-02 13:25:00,158.07,158.2,157.74,157.78,20606.0,147.2974,147.4185,146.9899,147.0272,20606.0
2020-04-02 13:30:00,157.69,157.94,157.52,157.78,14561.0,146.9433,147.1762,146.7849,147.0272,14561.0
2020-04-02 13:35:00,157.78,158.01,157.66,157.77,16781.0,147.0272,147.2415,146.9153,147.0178,16781.0
2020-04-02 13:40:00,157.77,158.52,157.76,158.48,19857.0,147.0178,147.7167,147.0085,147.6794,19857.0
2020-04-02 13:45:00,158.48,158.98,158.35,158.71,16948.0,147.6794,148.1454,147.5583,147.8938,16948.0
2020-04-02 13:50:00,158.67,158.8,158.46,158.67,12636.0,147.8565,147.9776,147.6608,147.8565,12636.0
2020-04-02 13:55:00,158.62,158.62,158.34,158.48,8688.0,147.8099,147.8099,147.549,147.6794,8688.0
2020-04-02 14:00:00,158.54,158.6,157.7,157.92,11820.0,147.7354,147.7913,146.9526,147.1576,11820.0
2020-04-02 14:05:00,157.76,157.82,157.24,157.24,17678.0,147.0085,147.0644,146.524,146.524,17678.0
2020-04-02 14:10:00,157.34,157.51,157.02,157.46,15029.0,146.6171,146.7756,146.3189,146.729,15029.0
2020-04-02 14:15:00,157.51,157.7,156.81,156.91,19631.0,146.7756,146.9526,146.1233,146.2164,19631.0
2020-04-02 14:20:00,156.9,158.2,156.9,157.82,15947.0,146.2071,147.4185,146.2071,147.0644,15947.0
2020-04-02 14:25:00,157.82,158.34,157.75,158.24,62556.0,147.0644,147.549,146.9992,147.4558,62556.0
2020-04-02 14:30:00,158.18,158.18,157.71,157.81,34414.0,147.3999,147.3999,146.9619,147.0551,34414.0
2020-04-02 14:35:00,157.72,158.25,157.69,158.0,31101.0,146.9712,147.4651,146.9433,147.2322,31101.0
2020-04-02 14:40:00,158.01,158.01,157.61,157.65,23699.0,147.2415,147.2415,146.8687,146.906,23699.0
2020-04-02 14:45:00,157.7,158.07,157.53,157.81,25359.0,146.9526,147.2974,146.7942,147.0551,25359.0
2020-04-02 14:50:00,157.86,158.34,157.56,158.06,41590.0,147.1017,147.549,146.8221,147.2881,41590.0
2020-04-02 14:55:00,158.06,158.66,157.91,158.66,19124.0,147.2881,147.8472,147.1483,147.8472,19124.0
2020-04-02 15:00:00,158.74,158.85,158.17,158.33,20279.0,147.9217,148.0242,147.3906,147.5397,20279.0
2020-04-02 15:05:00,158.29,158.48,157.93,158.4,16937.0,147.5024,147.6794,147.1669,147.6049,16937.0
2020-04-02 15:10:00,158.45,158.75,158.28,158.51,22414.0,147.6515,147.931,147.4931,147.7074,22414.0
2020-04-02 15:15:00,158.56,158.87,158.25,158.66,28741.0,147.754,148.0429,147.4651,147.8472,28741.0
2020-04-02 15:20:00,158.58,158.75,158.34,158.36,27687.0,147.7726,147.931,147.549,147.5676,27687.0
2020-04-02 15:25:00,158.41,158.61,158.24,158.61,33614.0,147.6142,147.8006,147.4558,147.8006,33614.0
2020-04-02 15:30:00,158.74,158.9,158.15,158.73,36221.0,147.9217,148.0708,147.3719,147.9124,36221.0
2020-04-02 15:35:00,158.72,158.95,158.36,158.59,30629.0,147.9031,148.1174,147.5676,147.782,30629.0
2020-04-02 15:40:00,158.63,159.05,158.57,159.05,37387.0,147.8192,148.2106,147.7633,148.2106,37387.0
2020-04-02 15:45:00,159.04,159.54,158.93,159.32,37364.0,148.2013,148.6672,148.0988,148.4622,37364.0
2020-04-02 15:50:00,159.23,160.9,159.23,159.56,123692.0,148.3783,149.9345,148.3783,148.6858,123692.0
2020-04-02 15:55:00,159.61,160.44,159.31,159.7,125712.0,148.7324,149.5059,148.4529,148.8163,125712.0
2020-04-03 09:30:00,158.6,160.88,158.6,159.88,80129.0,147.7913,149.9159,147.7913,148.984,80129.0
2020-04-03 09:35:00,159.84,160.6,159.74,160.17,28125.0,148.9468,149.655,148.8536,149.2543,28125.0
2020-04-03 09:40:00,160.06,160.75,159.88,160.0,33372.0,149.1518,149.7947,148.984,149.0959,33372.0
2020-04-03 09:45:00,160.0,160.65,159.26,159.7,33388.0,149.0959,149.7016,148.4063,148.8163,33388.0
2020-04-03 09:50:00,159.8,160.17,159.14,160.1,20623.0,148.9095,149.2543,148.2945,149.189,20623.0
2020-04-03 09:55:00,159.98,160.05,158.92,159.17,26753.0,149.0772,149.1425,148.0895,148.3224,26753.0
2020-04-03 10:00:00,159.18,159.73,158.86,158.89,20846.0,148.3317,148.8443,148.0336,148.0615,20846.0
2020-04-03 10:05:00,158.91,159.46,158.78,158.91,16949.0,148.0801,148.5927,147.959,148.0801,16949.0
2020-04-03 10:10:00,158.81,159.7,158.62,159.62,18631.0,147.987,148.8163,147.8099,148.7418,18631.0
2020-04-03 10:15:00,159.56,160.01,159.14,159.52,48865.0,148.6858,149.1052,148.2945,148.6486,48865.0
2020-04-03 10:20:00,159.56,160.06,159.45,159.88,22250.0,148.6858,149.1518,148.5833,148.984,22250.0
2020-04-03 10:25:00,159.68,160.13,159.62,160.13,36024.0,148.7977,149.217,148.7418,149.217,36024.0
2020-04-03 10:30:00,160.14,160.31,159.61,159.61,33823.0,149.2263,149.3847,148.7324,148.7324,33823.0
2020-04-03 10:35:00,159.8,160.29,159.08,159.43,17098.0,148.9095,149.3661,148.2386,148.5647,17098.0
2020-04-03 10:40:00,159.3,159.62,158.84,159.56,23055.0,148.4436,148.7418,148.0149,148.6858,23055.0
2020-04-03 10:45:00,159.56,159.89,159.09,159.6,11663.0,148.6858,148.9934,148.2479,148.7231,11663.0
2020-04-03 10:50:00,159.46,159.95,159.4,159.53,11997.0,148.5927,149.0493,148.5367,148.6579,11997.0
2020-04-03 10:55:00,159.46,160.11,159.46,159.87,14754.0,148.5927,149.1984,148.5927,148.9747,14754.0
2020-04-03 11:00:00,159.75,160.08,159.43,159.8,12800.0,148.8629,149.1704,148.5647,148.9095,12800.0
2020-04-03 11:05:00,159.62,159.97,159.07,159.92,12040.0,148.7418,149.0679,148.2292,149.0213,12040.0
2020-04-03 11:10:00,159.87,160.01,159.61,159.63,13423.0,148.9747,149.1052,148.7324,148.7511,13423.0
2020-04-03 11:15:00,159.48,159.8,159.25,159.41,12907.0,148.6113,148.9095,148.397,148.5461,12907.0
2020-04-03 11:20:00,159.42,159.56,158.76,158.81,16374.0,148.5554,148.6858,147.9404,147.987,16374.0
2020-04-03 11:25:00,158.87,159.3,158.74,159.27,24255.0,148.0429,148.4436,147.9217,148.4156,24255.0
2020-04-03 11:30:00,159.27,159.57,158.96,159.46,15001.0,148.4156,148.6952,148.1267,148.5927,15001.0
2020-04-03 11:35:00,159.5,159.51,158.95,159.49,11581.0,148.6299,148.6393,148.1174,148.6206,11581.0
2020-04-03 11:40:00,159.54,159.59,159.07,159.2,11155.0,148.6672,148.7138,148.2292,148.3504,11155.0
2020-04-03 11:45:00,159.25,159.57,159.09,159.57,8309.0,148.397,148.6952,148.2479,148.6952,8309.0
2020-04-03 11:50:00,159.44,159.98,159.16,159.85,11517.0,148.574,149.0772,148.3131,148.9561,11517.0
2020-04-03 11:55:00,159.85,160.73,159.81,160.53,24935.0,148.9561,149.7761,148.9188,149.5897,24935.0
2020-04-03 12:00:00,160.6,160.71,160.04,160.44,17948.0,149.655,149.7575,149.1331,149.5059,17948.0
2020-04-03 12:05:00,160.39,160.51,159.5,159.66,12970.0,149.4593,149.5711,148.6299,148.779,12970.0
2020-04-03 12:10:00,159.61,159.67,159.09,159.26,10010.0,148.7324,148.7883,148.2479,148.4063,10010.0
2020-04-03 12:15:00,159.33,159.47,159.05,159.23,12750.0,148.4715,148.602,148.2106,148.3783,12750.0
2020-04-03 12:20:00,159.2,159.53,159.1,159.16,18433.0,148.3504,148.6579,148.2572,148.3131,18433.0
2020-04-03 12:25:00,159.23,159.66,159.12,159.61,17808.0,148.3783,148.779,148.2758,148.7324,17808.0
2020-04-03 12:30:00,159.6,160.05,159.59,159.79,9693.0,148.7231,149.1425,148.7138,148.9002,9693.0
2020-04-03 12:35:00,159.92,160.27,159.79,160.08,12026.0,149.0213,149.3475,148.9002,149.1704,12026.0
2020-04-03 12:40:00,160.07,160.37,159.92,160.31,15276.0,149.1611,149.4406,149.0213,149.3847,15276.0
2020-04-03 12:45:00,160.28,160.32,159.79,160.06,7912.0,149.3568,149.3941,148.9002,149.1518,7912.0
2020-04-03 12:50:00,160.07,160.38,160.07,160.31,12240.0,149.1611,149.45,149.1611,149.3847,12240.0
2020-04-03 12:55:00,160.3,160.57,160.27,160.44,16023.0,149.3754,149.627,149.3475,149.5059,16023.0
2020-04-03 13:00:00,160.38,160.45,160.12,160.28,16011.0,149.45,149.5152,149.2077,149.3568,16011.0
2020-04-03 13:05:00,160.26,160.83,160.24,160.74,31803.0,149.3381,149.8693,149.3195,149.7854,31803.0
2020-04-03 13:10:00,160.8,160.82,160.5,160.52,16395.0,149.8413,149.86,149.5618,149.5804,16395.0
2020-04-03 13:15:00,160.57,161.11,160.36,161.07,37245.0,149.627,150.1302,149.4313,150.0929,37245.0
2020-04-03 13:20:00,161.03,161.2,160.93,161.09,19642.0,150.0557,150.2141,149.9625,150.1116,19642.0
2020-04-03 13:25:00,161.09,161.09,160.35,160.41,32088.0,150.1116,150.1116,149.422,149.4779,32088.0
2020-04-03 13:30:00,160.39,160.44,159.84,160.23,25333.0,149.4593,149.5059,148.9468,149.3102,25333.0
2020-04-03 13:35:00,160.24,160.46,160.22,160.22,12195.0,149.3195,149.5245,149.3009,149.3009,12195.0
2020-04-03 13:40:00,160.2,160.38,160.02,160.38,14403.0,149.2822,149.45,149.1145,149.45,14403.0
2020-04-03 13:45:00,160.38,160.58,159.96,160.08,11243.0,149.45,149.6363,149.0586,149.1704,11243.0
2020-04-03 13:50:00,160.1,160.18,159.78,160.1,17155.0,149.189,149.2636,148.8909,149.189,17155.0
2020-04-03 13:55:00,160.09,160.1,159.7,159.84,13808.0,149.1797,149.189,148.8163,148.9468,13808.0
2020-04-03 14:00:00,159.91,159.93,158.96,159.04,32946.0,149.012,149.0306,148.1267,148.2013,32946.0
2020-04-03 14:05:00,159.07,159.37,158.68,159.28,17259.0,148.2292,148.5088,147.8658,148.4249,17259.0
2020-04-03 14:10:00,159.28,159.56,159.11,159.52,23333.0,148.4249,148.6858,148.2665,148.6486,23333.0
2020-04-03 14:15:00,159.46,159.69,159.42,159.55,16771.0,148.5927,148.807,148.5554,148.6765,16771.0
2020-04-03 14:20:00,159.54,160.06,159.54,159.95,25658.0,148.6672,149.1518,148.6672,149.0493,25658.0
2020-04-03 14:25:00,159.99,160.8,159.91,160.71,48657.0,149.0865,149.8413,149.012,149.7575,48657.0
2020-04-03 14:30:00,160.71,160.71,160.41,160.58,19903.0,149.7575,149.7575,149.4779,149.6363,19903.0
2020-04-03 14:35:00,160.56,160.72,160.42,160.51,12055.0,149.6177,149.7668,149.4872,149.5711,12055.0
2020-04-03 14:40:00,160.61,160.96,160.61,160.85,19356.0,149.6643,149.9904,149.6643,149.8879,19356.0
2020-04-03 14:45:00,160.82,161.19,160.72,161.18,33143.0,149.86,150.2048,149.7668,150.1954,33143.0
2020-04-03 14:50:00,161.15,161.67,161.12,161.31,16891.0,150.1675,150.652,150.1395,150.3166,16891.0
2020-04-03 14:55:00,161.31,161.75,161.18,161.59,31442.0,150.3166,150.7266,150.1954,150.5775,31442.0
2020-04-03 15:00:00,161.57,162.0,161.13,161.41,17338.0,150.5589,150.9596,150.1488,150.4098,17338.0
2020-04-03 15:05:00,161.49,161.49,161.02,161.21,14526.0,150.4843,150.4843,150.0463,150.2234,14526.0
2020-04-03 15:10:00,161.14,161.37,160.79,161.11,19202.0,150.1582,150.3725,149.832,150.1302,19202.0
2020-04-03 15:15:00,161.1,161.79,161.01,161.38,19768.0,150.1209,150.7639,150.037,150.3818,19768.0
2020-04-03 15:20:00,161.37,161.61,161.03,161.25,18576.0,150.3725,150.5961,150.0557,150.2607,18576.0
2020-04-03 15:25:00,161.22,161.42,160.96,161.37,18243.0,150.2327,150.4191,149.9904,150.3725,18243.0
2020-04-03 15:30:00,161.29,161.61,161.1,161.17,65109.0,150.2979,150.5961,150.1209,150.1861,65109.0
2020-04-03 15:35:00,161.25,161.37,161.01,161.14,55069.0,150.2607,150.3725,150.037,150.1582,55069.0
2020-04-03 15:40:00,161.19,161.3,160.33,160.46,32380.0,150.2048,150.3073,149.4034,149.5245,32380.0
2020-04-03 15:45:00,160.46,161.35,160.07,161.18,54034.0,149.5245,150.3539,149.1611,150.1954,54034.0
2020-04-03 15:50:00,161.31,162.8,161.31,162.64,83227.0,150.3166,151.705,150.3166,151.5559,83227.0
2020-04-03 15:55:00,162.64,162.71,161.86,162.19,115060.0,151.5559,151.6212,150.8291,151.1366,115060.0
2020-04-06 09:30:00,166.17,166.22,162.78,163.33,97063.0,155.174,155.2206,152.0083,152.5219,97063.0
2020-04-06 09:35:00,163.4,163.62,162.41,163.22,51000.0,152.5873,152.7927,151.6628,152.4192,51000.0
2020-04-06 09:40:00,163.22,163.61,163.0,163.4,32032.0,152.4192,152.7834,152.2137,152.5873,32032.0
2020-04-06 09:45:00,163.56,163.72,163.31,163.44,54448.0,152.7367,152.8861,152.5032,152.6246,54448.0
2020-04-06 09:50:00,163.41,164.78,163.36,164.66,34993.0,152.5966,153.8759,152.5499,153.7639,34993.0
2020-04-06 09:55:00,164.68,165.62,164.5,164.67,20280.0,153.7826,154.6603,153.6145,153.7732,20280.0
2020-04-06 10:00:00,164.64,165.22,164.64,164.76,15832.0,153.7452,154.2868,153.7452,153.8573,15832.0
2020-04-06 10:05:00,164.87,166.15,164.84,165.92,25912.0,153.96,155.1553,153.932,154.9405,25912.0
2020-04-06 10:10:00,166.0,166.6,165.4,165.86,27475.0,155.0152,155.5755,154.4549,154.8845,27475.0
2020-04-06 10:15:00,165.7,167.12,165.58,166.8,33746.0,154.7351,156.0611,154.623,155.7623,33746.0
2020-04-06 10:20:00,166.78,168.17,166.76,167.71,45100.0,155.7436,157.0416,155.7249,156.612,45100.0
2020-04-06 10:25:00,167.92,167.94,166.85,167.48,32237.0,156.8081,156.8268,155.809,156.3973,32237.0
2020-04-06 10:30:00,167.47,167.47,166.77,166.91,20617.0,156.3879,156.3879,155.7342,155.865,20617.0
2020-04-06 10:35:00,166.79,167.75,166.71,167.55,26957.0,155.7529,156.6494,155.6782,156.4626,26957.0
2020-04-06 10:40:00,167.71,167.71,166.68,166.93,25853.0,156.612,156.612,155.6502,155.8837,25853.0
2020-04-06 10:45:00,166.9,166.92,166.26,166.48,14429.0,155.8556,155.8743,155.258,155.4634,14429.0
2020-04-06 10:50:00,166.34,166.68,165.87,165.87,24053.0,155.3327,155.6502,154.8938,154.8938,24053.0
2020-04-06 10:55:00,165.88,166.44,165.74,166.25,32273.0,154.9031,155.4261,154.7724,155.2487,32273.0
2020-04-06 11:00:00,166.28,167.32,166.08,167.25,30949.0,155.2767,156.2479,155.0899,156.1825,30949.0
2020-04-06 11:05:00,167.27,167.69,166.96,167.58,23851.0,156.2012,156.5934,155.9117,156.4906,23851.0
2020-04-06 11:10:00,167.64,168.13,167.58,168.0,19612.0,156.5467,157.0043,156.4906,156.8829,19612.0
2020-04-06 11:15:00,168.0,168.0,167.65,167.86,15112.0,156.8829,156.8829,156.556,156.7521,15112.0
2020-04-06 11:20:00,167.86,167.96,167.68,167.77,39372.0,156.7521,156.8455,156.584,156.6681,39372.0
2020-04-06 11:25:00,167.78,168.68,167.77,168.54,30065.0,156.6774,157.5179,156.6681,157.3871,30065.0
2020-04-06 11:30:00,168.53,168.55,168.12,168.37,13369.0,157.3778,157.3965,156.9949,157.2284,13369.0
2020-04-06 11:35:00,168.38,168.69,168.03,168.47,31102.0,157.2377,157.5272,156.9109,157.3218,31102.0
2020-04-06 11:40:00,168.47,168.83,168.33,168.36,46068.0,157.3218,157.6579,157.191,157.219,46068.0
2020-04-06 11:45:00,168.36,168.98,168.29,168.61,24441.0,157.219,157.798,157.1537,157.4525,24441.0
2020-04-06 11:50:00,168.56,168.67,168.24,168.49,17961.0,157.4058,157.5085,157.107,157.3404,17961.0
2020-04-06 11:55:00,168.49,168.74,168.29,168.67,21210.0,157.3404,157.5739,157.1537,157.5085,21210.0
2020-04-06 12:00:00,168.62,169.28,168.57,169.25,28339.0,157.4618,158.0782,157.4151,158.0501,28339.0
2020-04-06 12:05:00,169.11,169.26,168.31,168.68,55575.0,157.9194,158.0595,157.1723,157.5179,55575.0
2020-04-06 12:10:00,168.68,168.89,168.52,168.83,38308.0,157.5179,157.714,157.3684,157.6579,38308.0
2020-04-06 12:15:00,168.82,168.91,168.64,168.64,32417.0,157.6486,157.7326,157.4805,157.4805,32417.0
2020-04-06 12:20:00,168.64,168.81,168.33,168.81,27939.0,157.4805,157.6393,157.191,157.6393,27939.0
2020-04-06 12:25:00,168.78,169.28,168.77,168.97,13887.0,157.6112,158.0782,157.6019,157.7887,13887.0
2020-04-06 12:30:00,168.83,168.95,168.42,168.82,14489.0,157.6579,157.77,157.2751,157.6486,14489.0
2020-04-06 12:35:00,168.74,169.2,168.7,168.99,19224.0,157.5739,158.0034,157.5365,157.8073,19224.0
2020-04-06 12:40:00,169.05,169.28,168.85,169.23,19410.0,157.8634,158.0782,157.6766,158.0315,19410.0
2020-04-06 12:45:00,169.29,169.58,169.26,169.38,10359.0,158.0875,158.3583,158.0595,158.1715,10359.0
2020-04-06 12:50:00,169.34,169.83,169.24,169.83,9977.0,158.1342,158.5918,158.0408,158.5918,9977.0
2020-04-06 12:55:00,169.74,169.95,168.85,169.74,22185.0,158.5077,158.7038,157.6766,158.5077,22185.0
2020-04-06 13:00:00,169.75,169.76,169.16,169.21,12938.0,158.5171,158.5264,157.9661,158.0128,12938.0
2020-04-06 13:05:00,169.06,169.3,168.94,169.22,9378.0,157.8727,158.0968,157.7607,158.0221,9378.0
2020-04-06 13:10:00,169.29,169.37,168.94,168.94,10513.0,158.0875,158.1622,157.7607,157.7607,10513.0
2020-04-06 13:15:00,169.1,169.23,168.93,169.07,20269.0,157.9101,158.0315,157.7513,157.882,20269.0
2020-04-06 13:20:00,169.08,169.2,168.81,168.97,80249.0,157.8914,158.0034,157.6393,157.7887,80249.0
2020-04-06 13:25:00,168.98,169.34,168.98,169.18,9006.0,157.798,158.1342,157.798,157.9848,9006.0
2020-04-06 13:30:00,169.16,169.43,169.11,169.34,9123.0,157.9661,158.2182,157.9194,158.1342,9123.0
2020-04-06 13:35:00,169.36,169.52,169.3,169.43,13643.0,158.1529,158.3023,158.0968,158.2182,13643.0
2020-04-06 13:40:00,169.43,169.82,169.4,169.77,35589.0,158.2182,158.5824,158.1902,158.5357,35589.0
2020-04-06 13:45:00,169.73,170.09,169.65,169.86,12645.0,158.4984,158.8346,158.4237,158.6198,12645.0
2020-04-06 13:50:00,169.86,170.13,169.53,169.76,18399.0,158.6198,158.8719,158.3116,158.5264,18399.0
2020-04-06 13:55:00,169.7,169.82,169.19,169.31,14952.0,158.4704,158.5824,157.9941,158.1062,14952.0
2020-04-06 14:00:00,169.32,169.37,169.04,169.17,14018.0,158.1155,158.1622,157.854,157.9754,14018.0
2020-04-06 14:05:00,169.17,169.17,168.68,168.72,28442.0,157.9754,157.9754,157.5179,157.5552,28442.0
2020-04-06 14:10:00,168.73,168.95,168.45,168.54,13316.0,157.5645,157.77,157.3031,157.3871,13316.0
2020-04-06 14:15:00,168.42,168.49,167.4,167.42,74907.0,157.2751,157.3404,156.3226,156.3412,74907.0
2020-04-06 14:20:00,167.51,168.11,167.49,168.11,22309.0,156.4253,156.9856,156.4066,156.9856,22309.0
2020-04-06 14:25:00,168.15,168.58,168.02,168.4,13045.0,157.0229,157.4245,156.9015,157.2564,13045.0
2020-04-06 14:30:00,168.46,168.6,168.09,168.53,19489.0,157.3124,157.4432,156.9669,157.3778,19489.0
2020-04-06 14:35:00,168.52,169.3,168.52,169.13,21654.0,157.3684,158.0968,157.3684,157.9381,21654.0
2020-04-06 14:40:00,169.14,169.29,168.85,169.09,23541.0,157.9474,158.0875,157.6766,157.9007,23541.0
2020-04-06 14:45:00,169.0,169.15,168.81,169.0,20383.0,157.8167,157.9568,157.6393,157.8167,20383.0
2020-04-06 14:50:00,168.92,169.26,168.8,168.99,16146.0,157.742,158.0595,157.6299,157.8073,16146.0
2020-04-06 14:55:00,168.99,169.24,168.89,169.0,13722.0,157.8073,158.0408,157.714,157.8167,13722.0
2020-04-06 15:00:00,168.93,169.21,168.63,169.0,28908.0,157.7513,158.0128,157.4712,157.8167,28908.0
2020-04-06 15:05:00,169.0,169.22,168.95,169.08,21278.0,157.8167,158.0221,157.77,157.8914,21278.0
2020-04-06 15:10:00,169.04,169.09,168.4,168.65,23376.0,157.854,157.9007,157.2564,157.4898,23376.0
2020-04-06 15:15:00,168.7,168.93,168.26,168.41,34749.0,157.5365,157.7513,157.1256,157.2657,34749.0
2020-04-06 15:20:00,168.39,168.59,168.13,168.32,31866.0,157.247,157.4338,157.0043,157.1817,31866.0
2020-04-06 15:25:00,168.29,169.21,168.27,169.1,64669.0,157.1537,158.0128,157.135,157.9101,64669.0
2020-04-06 15:30:00,169.1,169.16,168.19,168.45,82356.0,157.9101,157.9661,157.0603,157.3031,82356.0
2020-04-06 15:35:00,168.43,169.28,168.25,169.24,124416.0,157.2844,158.0782,157.1163,158.0408,124416.0
2020-04-06 15:40:00,169.23,169.72,169.1,169.69,135547.0,158.0315,158.489,157.9101,158.461,135547.0
2020-04-06 15:45:00,169.73,169.92,168.44,168.9,80734.0,158.4984,158.6758,157.2937,157.7233,80734.0
2020-04-06 15:50:00,168.97,169.85,168.46,169.59,164880.0,157.7887,158.6104,157.3124,158.3676,164880.0
2020-04-06 15:55:00,169.73,170.11,168.93,169.63,247492.0,158.4984,158.8532,157.7513,158.405,247492.0
2020-04-07 09:30:00,168.67,169.97,167.92,169.64,114644.0,157.5085,158.7225,156.8081,158.4143,114644.0
2020-04-07 09:35:00,169.53,169.65,168.27,168.42,36383.0,158.3116,158.4237,157.135,157.2751,36383.0
2020-04-07 09:40:00,168.42,170.24,168.38,169.96,45025.0,157.2751,158.9746,157.2377,158.7132,45025.0
2020-04-07 09:45:00,170.18,170.46,169.76,170.07,25255.0,158.9186,159.1801,158.5264,158.8159,25255.0
2020-04-07 09:50:00,169.97,170.78,169.91,170.63,30998.0,158.7225,159.4789,158.6665,159.3388,30998.0
2020-04-07 09:55:00,170.73,170.83,169.88,169.93,19929.0,159.4322,159.5256,158.6384,158.6851,19929.0
2020-04-07 10:00:00,169.87,170.12,168.12,168.34,96595.0,158.6291,158.8626,156.9949,157.2004,96595.0
2020-04-07 10:05:00,168.41,168.92,168.31,168.8,21023.0,157.2657,157.742,157.1723,157.6299,21023.0
2020-04-07 10:10:00,168.78,169.49,168.72,169.07,44959.0,157.6112,158.2743,157.5552,157.882,44959.0
2020-04-07 10:15:00,169.12,169.59,168.73,169.18,79036.0,157.9287,158.3676,157.5645,157.9848,79036.0
2020-04-07 10:20:00,169.11,169.89,168.9,169.89,38240.0,157.9194,158.6478,157.7233,158.6478,38240.0
2020-04-07 10:25:00,169.89,170.53,169.43,169.44,58526.0,158.6478,159.2454,158.2182,158.2276,58526.0
2020-04-07 10:30:00,169.44,170.23,168.69,168.95,55737.0,158.2276,158.9653,157.5272,157.77,55737.0
2020-04-07 10:35:00,168.99,169.5,168.82,169.07,48210.0,157.8073,158.2836,157.6486,157.882,48210.0
2020-04-07 10:40:00,169.05,169.38,168.82,169.06,23244.0,157.8634,158.1715,157.6486,157.8727,23244.0
2020-04-07 10:45:00,169.15,169.18,168.45,168.49,58893.0,157.9568,157.9848,157.3031,157.3404,58893.0
2020-04-07 10:50:00,168.44,169.29,168.35,169.14,76496.0,157.2937,158.0875,157.2097,157.9474,76496.0
2020-04-07 10:55:00,169.15,169.69,169.01,169.32,27470.0,157.9568,158.461,157.826,158.1155,27470.0
2020-04-07 11:00:00,169.32,169.52,168.87,169.31,25346.0,158.1155,158.3023,157.6953,158.1062,25346.0
2020-04-07 11:05:00,169.22,169.51,168.95,169.32,22847.0,158.0221,158.2929,157.77,158.1155,22847.0
2020-04-07 11:10:00,169.45,169.59,169.17,169.34,16688.0,158.2369,158.3676,157.9754,158.1342,16688.0
2020-04-07 11:15:00,169.36,169.79,169.36,169.56,46345.0,158.1529,158.5544,158.1529,158.3396,46345.0
2020-04-07 11:20:00,169.53,169.7,169.38,169.44,27535.0,158.3116,158.4704,158.1715,158.2276,27535.0
2020-04-07 11:25:00,169.33,169.65,169.15,169.6,16507.0,158.1248,158.4237,157.9568,158.377,16507.0
2020-04-07 11:30:00,169.55,169.83,169.49,169.74,12075.0,158.3303,158.5918,158.2743,158.5077,12075.0
2020-04-07 11:35:00,169.8,170.38,169.8,170.29,15011.0,158.5637,159.1054,158.5637,159.0213,15011.0
2020-04-07 11:40:00,170.23,170.68,170.0,170.33,47803.0,158.9653,159.3855,158.7505,159.0587,47803.0
2020-04-07 11:45:00,170.3,170.71,170.25,170.56,12760.0,159.0307,159.4135,158.984,159.2735,12760.0
2020-04-07 11:50:00,170.57,170.7,169.76,170.01,21803.0,159.2828,159.4042,158.5264,158.7598,21803.0
2020-04-07 11:55:00,170.02,170.02,169.57,169.77,20372.0,158.7692,158.7692,158.349,158.5357,20372.0
2020-04-07 12:00:00,169.77,169.99,169.63,169.99,40941.0,158.5357,158.7412,158.405,158.7412,40941.0
2020-04-07 12:05:00,170.05,171.66,170.05,171.4,16391.0,158.7972,160.3007,158.7972,160.0579,16391.0
2020-04-07 12:10:00,171.43,171.59,171.0,171.01,8702.0,160.0859,160.2353,159.6843,159.6937,8702.0
2020-04-07 12:15:00,171.06,171.62,171.02,171.5,19165.0,159.7404,160.2633,159.703,160.1512,19165.0
2020-04-07 12:20:00,171.48,172.03,171.41,171.66,21545.0,160.1326,160.6462,160.0672,160.3007,21545.0
2020-04-07 12:25:00,171.67,171.82,171.55,171.58,15638.0,160.31,160.4501,160.1979,160.226,15638.0
2020-04-07 12:30:00,171.5,171.67,170.33,170.34,34941.0,160.1512,160.31,159.0587,159.068,34941.0
2020-04-07 12:35:00,170.39,170.59,170.03,170.39,59492.0,159.1147,159.3015,158.7785,159.1147,59492.0
2020-04-07 12:40:00,170.38,170.61,170.16,170.4,19346.0,159.1054,159.3201,158.8999,159.124,19346.0
2020-04-07 12:45:00,170.15,170.33,169.81,170.27,16676.0,158.8906,159.0587,158.5731,159.0026,16676.0
2020-04-07 12:50:00,170.22,170.35,169.71,169.71,15694.0,158.9559,159.0773,158.4797,158.4797,15694.0
2020-04-07 12:55:00,169.8,169.8,169.25,169.25,9424.0,158.5637,158.5637,158.0501,158.0501,9424.0
2020-04-07 13:00:00,169.32,169.76,169.31,169.47,12898.0,158.1155,158.5264,158.1062,158.2556,12898.0
2020-04-07 13:05:00,169.51,169.73,169.29,169.29,9822.0,158.2929,158.4984,158.0875,158.0875,9822.0
2020-04-07 13:10:00,169.31,169.65,169.07,169.63,8369.0,158.1062,158.4237,157.882,158.405,8369.0
2020-04-07 13:15:00,169.54,169.64,168.91,168.93,20092.0,158.3209,158.4143,157.7326,157.7513,20092.0
2020-04-07 13:20:00,169.03,169.03,168.26,168.97,36275.0,157.8447,157.8447,157.1256,157.7887,36275.0
2020-04-07 13:25:00,169.0,169.17,168.91,169.16,6273.0,157.8167,157.9754,157.7326,157.9661,6273.0
2020-04-07 13:30:00,169.2,169.23,168.3,168.36,10144.0,158.0034,158.0315,157.163,157.219,10144.0
2020-04-07 13:35:00,168.34,168.34,167.23,168.08,67978.0,157.2004,157.2004,156.1638,156.9576,67978.0
2020-04-07 13:40:00,167.96,168.48,167.84,168.4,18598.0,156.8455,157.3311,156.7334,157.2564,18598.0
2020-04-07 13:45:00,168.33,168.87,168.33,168.53,25246.0,157.191,157.6953,157.191,157.3778,25246.0
2020-04-07 13:50:00,168.44,168.54,168.0,168.51,27437.0,157.2937,157.3871,156.8829,157.3591,27437.0
2020-04-07 13:55:00,168.45,168.45,168.0,168.38,15814.0,157.3031,157.3031,156.8829,157.2377,15814.0
2020-04-07 14:00:00,168.39,168.46,167.99,168.31,22484.0,157.247,157.3124,156.8735,157.1723,22484.0
2020-04-07 14:05:00,168.25,168.25,167.9,168.05,33002.0,157.1163,157.1163,156.7895,156.9295,33002.0
2020-04-07 14:10:00,168.01,168.16,167.94,168.03,22834.0,156.8922,157.0323,156.8268,156.9109,22834.0
2020-04-07 14:15:00,168.0,168.15,167.0,167.02,32754.0,156.8829,157.0229,155.949,155.9677,32754.0
2020-04-07 14:20:00,167.1,167.37,166.92,167.13,22325.0,156.0424,156.2945,155.8743,156.0704,22325.0
2020-04-07 14:25:00,167.19,167.42,166.94,167.0,24235.0,156.1265,156.3412,155.893,155.949,24235.0
2020-04-07 14:30:00,167.13,167.51,167.0,167.13,67547.0,156.0704,156.4253,155.949,156.0704,67547.0
2020-04-07 14:35:00,167.17,167.18,166.61,166.71,22742.0,156.1078,156.1171,155.5848,155.6782,22742.0
2020-04-07 14:40:00,166.67,166.67,165.63,165.75,26402.0,155.6409,155.6409,154.6697,154.7817,26402.0
2020-04-07 14:45:00,165.69,165.82,165.37,165.64,25819.0,154.7257,154.8471,154.4269,154.679,25819.0
2020-04-07 14:50:00,165.6,166.05,165.49,165.63,16940.0,154.6417,155.0619,154.5389,154.6697,16940.0
2020-04-07 14:55:00,165.53,165.9,165.41,165.65,16869.0,154.5763,154.9218,154.4642,154.6884,16869.0
2020-04-07 15:00:00,165.56,166.2,165.55,166.16,13699.0,154.6043,155.202,154.595,155.1646,13699.0
2020-04-07 15:05:00,166.15,166.45,165.73,166.2,24361.0,155.1553,155.4354,154.7631,155.202,24361.0
2020-04-07 15:10:00,166.18,166.96,166.16,166.96,15328.0,155.1833,155.9117,155.1646,155.9117,15328.0
2020-04-07 15:15:00,166.95,166.95,165.94,165.95,19432.0,155.9023,155.9023,154.9592,154.9685,19432.0
2020-04-07 15:20:00,165.93,166.55,165.76,166.34,50527.0,154.9498,155.5288,154.7911,155.3327,50527.0
2020-04-07 15:25:00,166.35,167.53,166.34,167.42,62500.0,155.342,156.444,155.3327,156.3412,62500.0
2020-04-07 15:30:00,167.45,168.18,167.18,167.75,71163.0,156.3692,157.0509,156.1171,156.6494,71163.0
2020-04-07 15:35:00,167.67,168.02,167.38,167.92,48715.0,156.5747,156.9015,156.3039,156.8081,48715.0
2020-04-07 15:40:00,167.75,168.57,167.65,168.57,48897.0,156.6494,157.4151,156.556,157.4151,48897.0
2020-04-07 15:45:00,168.58,168.9,168.46,168.9,85459.0,157.4245,157.7233,157.3124,157.7233,85459.0
2020-04-07 15:50:00,169.0,169.72,168.14,169.46,109500.0,157.8167,158.489,157.0136,158.2462,109500.0
2020-04-07 15:55:00,169.47,169.74,168.89,169.09,221344.0,158.2556,158.5077,157.714,157.9007,221344.0
2020-04-08 09:30:00,169.74,170.95,169.7,170.88,47985.0,158.5077,159.6376,158.4704,159.5723,47985.0
2020-04-08 09:35:00,170.79,172.64,170.67,172.04,49649.0,159.4882,161.2158,159.3762,160.6555,49649.0
2020-04-08 09:40:00,171.95,172.12,171.08,171.6,24398.0,160.5715,160.7302,159.759,160.2446,24398.0
2020-04-08 09:45:00,171.68,171.84,170.08,170.46,28415.0,160.3193,160.4687,158.8252,159.1801,28415.0
2020-04-08 09:50:00,170.58,170.75,169.6,169.8,37392.0,159.2921,159.4509,158.377,158.5637,37392.0
2020-04-08 09:55:00,169.88,170.3,169.58,170.03,40487.0,158.6384,159.0307,158.3583,158.7785,40487.0
2020-04-08 10:00:00,170.05,170.24,168.76,169.0,43997.0,158.7972,158.9746,157.5926,157.8167,43997.0
2020-04-08 10:05:00,169.12,169.23,168.27,168.34,29057.0,157.9287,158.0315,157.135,157.2004,29057.0
2020-04-08 10:10:00,168.37,168.5,167.14,167.65,29149.0,157.2284,157.3498,156.0798,156.556,29149.0
2020-04-08 10:15:00,167.66,168.29,167.54,167.89,9668.0,156.5654,157.1537,156.4533,156.7801,9668.0
2020-04-08 10:20:00,167.87,167.87,166.4,166.56,79019.0,156.7615,156.7615,155.3887,155.5381,79019.0
2020-04-08 10:25:00,166.56,167.04,166.49,166.8,22796.0,155.5381,155.9864,155.4728,155.7623,22796.0
2020-04-08 10:30:00,166.87,167.32,166.53,167.24,28552.0,155.8276,156.2479,155.5101,156.1731,28552.0
2020-04-08 10:35:00,167.14,167.37,166.93,167.28,22123.0,156.0798,156.2945,155.8837,156.2105,22123.0
2020-04-08 10:40:00,167.35,167.4,166.6,166.88,24765.0,156.2759,156.3226,155.5755,155.837,24765.0
2020-04-08 10:45:00,166.84,167.31,166.71,167.03,39262.0,155.7996,156.2385,155.6782,155.977,39262.0
2020-04-08 10:50:00,167.06,167.12,166.49,166.53,25372.0,156.0051,156.0611,155.4728,155.5101,25372.0
2020-04-08 10:55:00,166.47,166.87,166.12,166.79,21507.0,155.4541,155.8276,155.1273,155.7529,21507.0
2020-04-08 11:00:00,166.85,167.94,166.84,167.64,33494.0,155.809,156.8268,155.7996,156.5467,33494.0
2020-04-08 11:05:00,167.5,168.21,167.49,168.11,17097.0,156.4159,157.079,156.4066,156.9856,17097.0
2020-04-08 11:10:00,167.94,168.65,167.91,168.65,15952.0,156.8268,157.4898,156.7988,157.4898,15952.0
2020-04-08 11:15:00,168.62,169.45,168.58,169.33,14254.0,157.4618,158.2369,157.4245,158.1248,14254.0
2020-04-08 11:20:00,169.42,169.51,168.62,168.82,21189.0,158.2089,158.2929,157.4618,157.6486,21189.0
2020-04-08 11:25:00,168.88,169.41,168.87,168.99,16787.0,157.7046,158.1995,157.6953,157.8073,16787.0
2020-04-08 11:30:00,169.04,169.21,168.91,168.98,9740.0,157.854,158.0128,157.7326,157.798,9740.0
2020-04-08 11:35:00,168.92,169.61,168.9,169.6,15681.0,157.742,158.3863,157.7233,158.377,15681.0
2020-04-08 11:40:00,169.46,169.83,169.35,169.77,26861.0,158.2462,158.5918,158.1435,158.5357,26861.0
2020-04-08 11:45:00,169.83,169.94,169.55,169.74,10731.0,158.5918,158.6945,158.3303,158.5077,10731.0
2020-04-08 11:50:00,169.65,169.75,169.14,169.19,7551.0,158.4237,158.5171,157.9474,157.9941,7551.0
2020-04-08 11:55:00,169.31,169.32,168.36,168.36,18949.0,158.1062,158.1155,157.219,157.219,18949.0
2020-04-08 12:00:00,168.46,168.7,168.19,168.46,16989.0,157.3124,157.5365,157.0603,157.3124,16989.0
2020-04-08 12:05:00,168.5,168.67,168.12,168.46,50526.0,157.3498,157.5085,156.9949,157.3124,50526.0
2020-04-08 12:10:00,168.5,168.51,167.61,167.61,20603.0,157.3498,157.3591,156.5187,156.5187,20603.0
2020-04-08 12:15:00,167.61,168.56,167.54,168.44,13326.0,156.5187,157.4058,156.4533,157.2937,13326.0
2020-04-08 12:20:00,168.49,168.69,168.36,168.52,16715.0,157.3404,157.5272,157.219,157.3684,16715.0
2020-04-08 12:25:00,168.49,168.49,167.69,167.97,12658.0,157.3404,157.3404,156.5934,156.8548,12658.0
2020-04-08 12:30:00,167.98,168.01,167.26,167.52,13030.0,156.8642,156.8922,156.1918,156.4346,13030.0
2020-04-08 12:35:00,167.56,168.22,167.4,168.02,14940.0,156.472,157.0883,156.3226,156.9015,14940.0
2020-04-08 12:40:00,168.02,168.54,168.02,168.54,11845.0,156.9015,157.3871,156.9015,157.3871,11845.0
2020-04-08 12:45:00,168.45,168.55,168.16,168.16,13290.0,157.3031,157.3965,157.0323,157.0323,13290.0
2020-04-08 12:50:00,168.17,168.2,167.93,168.05,11235.0,157.0416,157.0696,156.8175,156.9295,11235.0
2020-04-08 12:55:00,168.05,168.38,167.98,168.38,9344.0,156.9295,157.2377,156.8642,157.2377,9344.0
2020-04-08 13:00:00,168.38,168.75,168.17,168.17,10170.0,157.2377,157.5832,157.0416,157.0416,10170.0
2020-04-08 13:05:00,168.12,168.49,167.95,168.38,6364.0,156.9949,157.3404,156.8362,157.2377,6364.0
2020-04-08 13:10:00,168.37,168.5,168.26,168.41,13780.0,157.2284,157.3498,157.1256,157.2657,13780.0
2020-04-08 13:15:00,168.43,168.52,168.06,168.21,6172.0,157.2844,157.3684,156.9389,157.079,6172.0
2020-04-08 13:20:00,168.11,168.29,167.81,167.84,23588.0,156.9856,157.1537,156.7054,156.7334,23588.0
2020-04-08 13:25:00,167.79,167.9,167.63,167.85,12900.0,156.6868,156.7895,156.5373,156.7428,12900.0
2020-04-08 13:30:00,167.86,167.94,167.68,167.8,6600.0,156.7521,156.8268,156.584,156.6961,6600.0
2020-04-08 13:35:00,167.77,168.05,167.63,168.04,5573.0,156.6681,156.9295,156.5373,156.9202,5573.0
2020-04-08 13:40:00,168.1,168.2,167.78,167.78,6802.0,156.9762,157.0696,156.6774,156.6774,6802.0
2020-04-08 13:45:00,167.9,167.9,167.49,167.5,12007.0,156.7895,156.7895,156.4066,156.4159,12007.0
2020-04-08 13:50:00,167.5,167.59,167.15,167.16,15204.0,156.4159,156.5,156.0891,156.0984,15204.0
2020-04-08 13:55:00,167.0,167.01,166.54,166.58,11644.0,155.949,155.9584,155.5195,155.5568,11644.0
2020-04-08 14:00:00,166.63,166.86,166.36,166.74,35173.0,155.6035,155.8183,155.3514,155.7062,35173.0
2020-04-08 14:05:00,166.77,166.89,166.55,166.73,42101.0,155.7342,155.8463,155.5288,155.6969,42101.0
2020-04-08 14:10:00,166.79,166.86,166.55,166.73,18434.0,155.7529,155.8183,155.5288,155.6969,18434.0
2020-04-08 14:15:00,166.74,166.8,166.63,166.75,20126.0,155.7062,155.7623,155.6035,155.7156,20126.0
2020-04-08 14:20:00,166.75,167.29,166.68,167.28,36017.0,155.7156,156.2198,155.6502,156.2105,36017.0
2020-04-08 14:25:00,167.28,167.62,167.17,167.58,28606.0,156.2105,156.528,156.1078,156.4906,28606.0
2020-04-08 14:30:00,167.61,167.85,167.5,167.7,31232.0,156.5187,156.7428,156.4159,156.6027,31232.0
2020-04-08 14:35:00,167.73,168.05,167.64,168.04,14613.0,156.6307,156.9295,156.5467,156.9202,14613.0
2020-04-08 14:40:00,168.16,168.55,168.16,168.49,24797.0,157.0323,157.3965,157.0323,157.3404,24797.0
2020-04-08 14:45:00,168.52,168.56,168.25,168.42,22512.0,157.3684,157.4058,157.1163,157.2751,22512.0
2020-04-08 14:50:00,168.42,168.68,168.39,168.56,20595.0,157.2751,157.5179,157.247,157.4058,20595.0
2020-04-08 14:55:00,168.53,168.57,168.17,168.2,13638.0,157.3778,157.4151,157.0416,157.0696,13638.0
2020-04-08 15:00:00,168.2,168.48,168.05,168.39,12840.0,157.0696,157.3311,156.9295,157.247,12840.0
2020-04-08 15:05:00,168.42,168.56,168.26,168.47,16304.0,157.2751,157.4058,157.1256,157.3218,16304.0
2020-04-08 15:10:00,168.47,168.57,168.1,168.32,23346.0,157.3218,157.4151,156.9762,157.1817,23346.0
2020-04-08 15:15:00,168.41,169.24,168.39,169.1,23949.0,157.2657,158.0408,157.247,157.9101,23949.0
2020-04-08 15:20:00,169.1,169.14,168.69,168.89,17685.0,157.9101,157.9474,157.5272,157.714,17685.0
2020-04-08 15:25:00,168.87,169.61,168.87,169.6,51796.0,157.6953,158.3863,157.6953,158.377,51796.0
2020-04-08 15:30:00,169.55,169.85,169.18,169.18,46080.0,158.3303,158.6104,157.9848,157.9848,46080.0
2020-04-08 15:35:00,169.27,169.45,168.71,168.83,35108.0,158.0688,158.2369,157.5459,157.6579,35108.0
2020-04-08 15:40:00,168.81,168.83,168.27,168.76,30427.0,157.6393,157.6579,157.135,157.5926,30427.0
2020-04-08 15:45:00,168.73,168.94,168.52,168.66,39556.0,157.5645,157.7607,157.3684,157.4992,39556.0
2020-04-08 15:50:00,168.83,169.63,168.77,169.43,75569.0,157.6579,158.405,157.6019,158.2182,75569.0
2020-04-08 15:55:00,169.43,169.5,168.96,169.18,93413.0,158.2182,158.2836,157.7793,157.9848,93413.0
2020-04-09 09:30:00,167.75,171.29,167.09,169.11,65795.0,156.6494,159.9551,156.0331,157.9194,65795.0
2020-04-09 09:35:00,168.1,170.62,168.1,170.53,31699.0,156.9762,159.3295,156.9762,159.2454,31699.0
2020-04-09 09:40:00,170.73,170.73,169.46,170.08,16334.0,159.4322,159.4322,158.2462,158.8252,16334.0
2020-04-09 09:45:00,170.48,170.48,169.44,169.84,17053.0,159.1987,159.1987,158.2276,158.6011,17053.0
2020-04-09 09:50:00,169.99,169.99,169.09,169.35,11032.0,158.7412,158.7412,157.9007,158.1435,11032.0
2020-04-09 09:55:00,169.3,169.55,168.61,169.39,10836.0,158.0968,158.3303,157.4525,158.1809,10836.0
2020-04-09 10:00:00,169.39,169.45,168.54,168.61,14886.0,158.1809,158.2369,157.3871,157.4525,14886.0
2020-04-09 10:05:00,168.55,169.09,168.22,168.39,22198.0,157.3965,157.9007,157.0883,157.247,22198.0
2020-04-09 10:10:00,168.46,169.3,168.46,169.2,11290.0,157.3124,158.0968,157.3124,158.0034,11290.0
2020-04-09 10:15:00,169.32,169.95,168.91,168.91,13070.0,158.1155,158.7038,157.7326,157.7326,13070.0
2020-04-09 10:20:00,168.9,169.36,168.89,169.19,8591.0,157.7233,158.1529,157.714,157.9941,8591.0
2020-04-09 10:25:00,169.19,169.64,168.7,169.46,31485.0,157.9941,158.4143,157.5365,158.2462,31485.0
2020-04-09 10:30:00,169.53,169.67,168.9,169.2,15224.0,158.3116,158.4423,157.7233,158.0034,15224.0
2020-04-09 10:35:00,169.5,170.03,169.35,169.68,20382.0,158.2836,158.7785,158.1435,158.4517,20382.0
2020-04-09 10:40:00,169.59,170.1,169.59,169.94,24837.0,158.3676,158.8439,158.3676,158.6945,24837.0
2020-04-09 10:45:00,170.04,170.63,169.84,170.32,26623.0,158.7879,159.3388,158.6011,159.0493,26623.0
2020-04-09 10:50:00,170.33,170.55,169.75,169.97,14415.0,159.0587,159.2641,158.5171,158.7225,14415.0
2020-04-09 10:55:00,169.97,170.52,169.97,170.25,16299.0,158.7225,159.2361,158.7225,158.984,16299.0
2020-04-09 11:00:00,170.31,170.31,169.75,169.92,11019.0,159.04,159.04,158.5171,158.6758,11019.0
2020-04-09 11:05:00,170.02,170.47,169.85,170.35,11249.0,158.7692,159.1894,158.6104,159.0773,11249.0
2020-04-09 11:10:00,170.19,170.39,169.65,169.9,8690.0,158.9279,159.1147,158.4237,158.6571,8690.0
2020-04-09 11:15:00,169.95,170.0,169.59,169.86,9517.0,158.7038,158.7505,158.3676,158.6198,9517.0
2020-04-09 11:20:00,169.86,170.12,169.59,169.79,9754.0,158.6198,158.8626,158.3676,158.5544,9754.0
2020-04-09 11:25:00,169.79,170.29,169.73,170.21,11286.0,158.5544,159.0213,158.4984,158.9466,11286.0
2020-04-09 11:30:00,170.19,170.7,170.19,170.36,9176.0,158.9279,159.4042,158.9279,159.0867,9176.0
2020-04-09 11:35:00,170.36,170.43,169.86,170.16,12722.0,159.0867,159.1521,158.6198,158.8999,12722.0
2020-04-09 11:40:00,170.2,170.35,169.95,170.35,14828.0,158.9373,159.0773,158.7038,159.0773,14828.0
2020-04-09 11:45:00,170.25,170.4,169.82,170.39,10757.0,158.984,159.124,158.5824,159.1147,10757.0
2020-04-09 11:50:00,170.38,170.38,170.11,170.26,6809.0,159.1054,159.1054,158.8532,158.9933,6809.0
2020-04-09 11:55:00,170.24,170.51,170.05,170.28,14465.0,158.9746,159.2268,158.7972,159.012,14465.0
2020-04-09 12:00:00,170.27,170.55,170.09,170.43,14428.0,159.0026,159.2641,158.8346,159.1521,14428.0
2020-04-09 12:05:00,170.5,170.54,170.12,170.38,9071.0,159.2174,159.2548,158.8626,159.1054,9071.0
2020-04-09 12:10:00,170.35,170.56,170.21,170.21,8726.0,159.0773,159.2735,158.9466,158.9466,8726.0
2020-04-09 12:15:00,170.15,170.4,170.04,170.3,12175.0,158.8906,159.124,158.7879,159.0307,12175.0
2020-04-09 12:20:00,170.3,170.44,170.21,170.3,9947.0,159.0307,159.1614,158.9466,159.0307,9947.0
2020-04-09 12:25:00,170.21,170.26,169.31,169.34,13426.0,158.9466,158.9933,158.1062,158.1342,13426.0
2020-04-09 12:30:00,169.46,169.58,169.18,169.27,8062.0,158.2462,158.3583,157.9848,158.0688,8062.0
2020-04-09 12:35:00,169.27,169.47,169.06,169.43,11290.0,158.0688,158.2556,157.8727,158.2182,11290.0
2020-04-09 12:40:00,169.34,169.78,169.31,169.78,10650.0,158.1342,158.5451,158.1062,158.5451,10650.0
2020-04-09 12:45:00,169.63,170.16,169.52,170.12,25418.0,158.405,158.8999,158.3023,158.8626,25418.0
2020-04-09 12:50:00,170.12,170.33,169.95,170.23,10576.0,158.8626,159.0587,158.7038,158.9653,10576.0
2020-04-09 12:55:00,170.25,170.34,169.89,169.9,12956.0,158.984,159.068,158.6478,158.6571,12956.0
2020-04-09 13:00:00,169.87,169.91,169.51,169.52,8153.0,158.6291,158.6665,158.2929,158.3023,8153.0
2020-04-09 13:05:00,169.6,169.94,169.56,169.94,4887.0,158.377,158.6945,158.3396,158.6945,4887.0
2020-04-09 13:10:00,169.96,169.96,169.68,169.96,9084.0,158.7132,158.7132,158.4517,158.7132,9084.0
2020-04-09 13:15:00,169.92,170.03,169.77,170.0,8782.0,158.6758,158.7785,158.5357,158.7505,8782.0
2020-04-09 13:20:00,169.97,170.33,169.94,170.26,14617.0,158.7225,159.0587,158.6945,158.9933,14617.0
2020-04-09 13:25:00,170.32,170.32,169.85,169.92,22775.0,159.0493,159.0493,158.6104,158.6758,22775.0
2020-04-09 13:30:00,169.92,170.05,169.73,169.78,16128.0,158.6758,158.7972,158.4984,158.5451,16128.0
2020-04-09 13:35:00,169.77,170.0,169.65,169.78,21406.0,158.5357,158.7505,158.4237,158.5451,21406.0
2020-04-09 13:40:00,169.8,170.0,169.75,169.84,13177.0,158.5637,158.7505,158.5171,158.6011,13177.0
2020-04-09 13:45:00,169.78,170.05,169.46,169.61,20255.0,158.5451,158.7972,158.2462,158.3863,20255.0
2020-04-09 13:50:00,169.68,170.11,169.58,169.85,13796.0,158.4517,158.8532,158.3583,158.6104,13796.0
2020-04-09 13:55:00,169.84,170.05,169.69,170.02,13311.0,158.6011,158.7972,158.461,158.7692,13311.0
2020-04-09 14:00:00,170.0,170.13,169.6,169.83,7737.0,158.7505,158.8719,158.377,158.5918,7737.0
2020-04-09 14:05:00,169.69,170.13,169.65,169.99,14365.0,158.461,158.8719,158.4237,158.7412,14365.0
2020-04-09 14:10:00,169.98,170.22,169.78,169.99,8593.0,158.7318,158.9559,158.5451,158.7412,8593.0
2020-04-09 14:15:00,170.0,170.12,169.64,169.87,12994.0,158.7505,158.8626,158.4143,158.6291,12994.0
2020-04-09 14:20:00,169.86,170.07,169.71,170.03,11942.0,158.6198,158.8159,158.4797,158.7785,11942.0
2020-04-09 14:25:00,170.03,170.11,169.5,169.59,12647.0,158.7785,158.8532,158.2836,158.3676,12647.0
2020-04-09 14:30:00,169.63,170.02,169.61,169.85,10311.0,158.405,158.7692,158.3863,158.6104,10311.0
2020-04-09 14:35:00,169.81,170.26,169.78,170.19,44928.0,158.5731,158.9933,158.5451,158.9279,44928.0
2020-04-09 14:40:00,170.39,170.55,170.05,170.55,28215.0,159.1147,159.2641,158.7972,159.2641,28215.0
2020-04-09 14:45:00,170.56,170.57,170.05,170.21,18576.0,159.2735,159.2828,158.7972,158.9466,18576.0
2020-04-09 14:50:00,170.22,170.33,170.0,170.15,17884.0,158.9559,159.0587,158.7505,158.8906,17884.0
2020-04-09 14:55:00,170.12,170.12,169.41,169.59,57642.0,158.8626,158.8626,158.1995,158.3676,57642.0
2020-04-09 15:00:00,169.59,169.66,168.81,168.81,19138.0,158.3676,158.433,157.6393,157.6393,19138.0
2020-04-09 15:05:00,168.83,168.87,168.49,168.65,29263.0,157.6579,157.6953,157.3404,157.4898,29263.0
2020-04-09 15:10:00,168.63,168.74,168.38,168.67,23627.0,157.4712,157.5739,157.2377,157.5085,23627.0
2020-04-09 15:15:00,168.66,168.74,168.24,168.36,28106.0,157.4992,157.5739,157.107,157.219,28106.0
2020-04-09 15:20:00,168.35,168.42,168.04,168.13,26876.0,157.2097,157.2751,156.9202,157.0043,26876.0
2020-04-09 15:25:00,168.18,168.24,167.76,168.05,55008.0,157.0509,157.107,156.6587,156.9295,55008.0
2020-04-09 15:30:00,168.05,168.83,168.05,168.7,45523.0,156.9295,157.6579,156.9295,157.5365,45523.0
2020-04-09 15:35:00,168.71,168.72,168.28,168.5,31927.0,157.5459,157.5552,157.1443,157.3498,31927.0
2020-04-09 15:40:00,168.52,169.14,168.46,169.07,57769.0,157.3684,157.9474,157.3124,157.882,57769.0
2020-04-09 15:45:00,169.09,169.16,168.35,168.43,20970.0,157.9007,157.9661,157.2097,157.2844,20970.0
2020-04-09 15:50:00,168.49,169.26,168.2,169.25,43899.0,157.3404,158.0595,157.0696,158.0501,43899.0
2020-04-09 15:55:00,169.23,169.48,169.1,169.23,73928.0,158.0315,158.2649,157.9101,158.0315,73928.0
2020-04-13 09:30:00,170.16,171.29,169.33,171.07,60656.0,158.8999,159.9551,158.1248,159.7497,60656.0
2020-04-13 09:35:00,170.76,172.96,170.76,171.91,19169.0,159.4602,161.5146,159.4602,160.5341,19169.0
2020-04-13 09:40:00,172.0,172.38,170.27,170.3,31291.0,160.6182,160.973,159.0026,159.0307,31291.0
2020-04-13 09:45:00,170.13,170.63,169.9,170.02,14512.0,158.8719,159.3388,158.6571,158.7692,14512.0
2020-04-13 09:50:00,170.09,170.36,169.35,169.97,16187.0,158.8346,159.0867,158.1435,158.7225,16187.0
2020-04-13 09:55:00,169.99,170.38,168.5,169.06,14236.0,158.7412,159.1054,157.3498,157.8727,14236.0
2020-04-13 10:00:00,169.18,170.11,168.87,170.11,17369.0,157.9848,158.8532,157.6953,158.8532,17369.0
2020-04-13 10:05:00,170.06,170.37,169.37,169.6,10003.0,158.8065,159.096,158.1622,158.377,10003.0
2020-04-13 10:10:00,169.43,169.5,168.81,169.28,12549.0,158.2182,158.2836,157.6393,158.0782,12549.0
2020-04-13 10:15:00,169.16,169.32,168.41,168.41,10971.0,157.9661,158.1155,157.2657,157.2657,10971.0
2020-04-13 10:20:00,168.45,168.45,167.63,167.81,5703.0,157.3031,157.3031,156.5373,156.7054,5703.0
2020-04-13 10:25:00,167.92,168.67,167.84,168.3,8263.0,156.8081,157.5085,156.7334,157.163,8263.0
2020-04-13 10:30:00,168.25,169.12,167.91,168.67,8754.0,157.1163,157.9287,156.7988,157.5085,8754.0
2020-04-13 10:35:00,169.0,169.0,168.38,168.77,4517.0,157.8167,157.8167,157.2377,157.6019,4517.0
2020-04-13 10:40:00,168.62,168.84,168.41,168.77,7955.0,157.4618,157.6673,157.2657,157.6019,7955.0
2020-04-13 10:45:00,168.67,168.9,168.48,168.66,12394.0,157.5085,157.7233,157.3311,157.4992,12394.0
2020-04-13 10:50:00,168.67,168.92,168.47,168.71,12493.0,157.5085,157.742,157.3218,157.5459,12493.0
2020-04-13 10:55:00,168.74,169.13,168.53,169.09,6021.0,157.5739,157.9381,157.3778,157.9007,6021.0
2020-04-13 11:00:00,169.07,169.16,168.63,169.05,7751.0,157.882,157.9661,157.4712,157.8634,7751.0
2020-04-13 11:05:00,169.0,169.29,168.94,169.25,2223.0,157.8167,158.0875,157.7607,158.0501,2223.0
2020-04-13 11:10:00,169.36,169.82,169.23,169.82,28431.0,158.1529,158.5824,158.0315,158.5824,28431.0
2020-04-13 11:15:00,169.9,169.9,169.16,169.22,9318.0,158.6571,158.6571,157.9661,158.0221,9318.0
2020-04-13 11:20:00,169.27,169.58,169.16,169.56,6365.0,158.0688,158.3583,157.9661,158.3396,6365.0
2020-04-13 11:25:00,169.47,170.08,169.36,169.92,15841.0,158.2556,158.8252,158.1529,158.6758,15841.0
2020-04-13 11:30:00,169.93,170.06,169.45,169.45,22706.0,158.6851,158.8065,158.2369,158.2369,22706.0
2020-04-13 11:35:00,169.29,169.67,168.94,169.45,27771.0,158.0875,158.4423,157.7607,158.2369,27771.0
2020-04-13 11:40:00,169.55,169.58,169.26,169.44,11728.0,158.3303,158.3583,158.0595,158.2276,11728.0
2020-04-13 11:45:00,169.57,169.72,169.46,169.67,12080.0,158.349,158.489,158.2462,158.4423,12080.0
2020-04-13 11:50:00,169.66,169.77,169.52,169.69,12066.0,158.433,158.5357,158.3023,158.461,12066.0
2020-04-13 11:55:00,169.63,169.75,169.58,169.6,12567.0,158.405,158.5171,158.3583,158.377,12567.0
2020-04-13 12:00:00,169.55,170.49,169.52,170.46,16256.0,158.3303,159.2081,158.3023,159.1801,16256.0
2020-04-13 12:05:00,170.5,170.65,170.16,170.2,9793.0,159.2174,159.3575,158.8999,158.9373,9793.0
2020-04-13 12:10:00,170.25,170.39,170.04,170.3,16276.0,158.984,159.1147,158.7879,159.0307,16276.0
2020-04-13 12:15:00,170.29,170.43,170.16,170.16,21909.0,159.0213,159.1521,158.8999,158.8999,21909.0
2020-04-13 12:20:00,170.16,170.23,170.01,170.08,14926.0,158.8999,158.9653,158.7598,158.8252,14926.0
2020-04-13 12:25:00,170.12,170.36,169.93,170.23,15318.0,158.8626,159.0867,158.6851,158.9653,15318.0
2020-04-13 12:30:00,170.22,170.31,169.89,169.89,11745.0,158.9559,159.04,158.6478,158.6478,11745.0
2020-04-13 12:35:00,169.97,170.05,169.8,170.0,12350.0,158.7225,158.7972,158.5637,158.7505,12350.0
2020-04-13 12:40:00,170.0,170.68,170.0,170.57,17354.0,158.7505,159.3855,158.7505,159.2828,17354.0
2020-04-13 12:45:00,170.55,171.29,170.5,171.2,26535.0,159.2641,159.9551,159.2174,159.8711,26535.0
2020-04-13 12:50:00,171.09,171.21,170.66,170.67,22095.0,159.7684,159.8804,159.3668,159.3762,22095.0
2020-04-13 12:55:00,170.72,170.77,170.27,170.34,8563.0,159.4229,159.4696,159.0026,159.068,8563.0
2020-04-13 13:00:00,170.47,170.67,170.37,170.6,10395.0,159.1894,159.3762,159.096,159.3108,10395.0
2020-04-13 13:05:00,170.54,170.61,170.28,170.33,10748.0,159.2548,159.3201,159.012,159.0587,10748.0
2020-04-13 13:10:00,170.32,170.54,170.17,170.46,16229.0,159.0493,159.2548,158.9093,159.1801,16229.0
2020-04-13 13:15:00,170.53,170.53,169.94,170.07,10417.0,159.2454,159.2454,158.6945,158.8159,10417.0
2020-04-13 13:20:00,170.0,170.1,169.7,169.76,8098.0,158.7505,158.8439,158.4704,158.5264,8098.0
2020-04-13 13:25:00,169.81,169.89,169.4,169.72,8518.0,158.5731,158.6478,158.1902,158.489,8518.0
2020-04-13 13:30:00,169.74,170.1,169.73,170.03,6440.0,158.5077,158.8439,158.4984,158.7785,6440.0
2020-04-13 13:35:00,170.05,170.53,169.95,170.41,10124.0,158.7972,159.2454,158.7038,159.1334,10124.0
2020-04-13 13:40:00,170.45,170.82,170.4,170.67,7900.0,159.1707,159.5162,159.124,159.3762,7900.0
2020-04-13 13:45:00,170.66,170.68,170.42,170.44,5900.0,159.3668,159.3855,159.1427,159.1614,5900.0
2020-04-13 13:50:00,170.43,170.83,170.43,170.74,9119.0,159.1521,159.5256,159.1521,159.4415,9119.0
2020-04-13 13:55:00,170.79,170.82,170.58,170.59,6669.0,159.4882,159.5162,159.2921,159.3015,6669.0
2020-04-13 14:00:00,170.63,170.68,170.25,170.26,11306.0,159.3388,159.3855,158.984,158.9933,11306.0
2020-04-13 14:05:00,170.24,170.4,170.12,170.19,6499.0,158.9746,159.124,158.8626,158.9279,6499.0
2020-04-13 14:10:00,170.13,170.18,169.57,169.57,9722.0,158.8719,158.9186,158.349,158.349,9722.0
2020-04-13 14:15:00,169.71,170.13,169.62,170.13,13900.0,158.4797,158.8719,158.3957,158.8719,13900.0
2020-04-13 14:20:00,170.11,170.13,169.75,169.98,8036.0,158.8532,158.8719,158.5171,158.7318,8036.0
2020-04-13 14:25:00,170.0,170.07,169.81,170.07,7745.0,158.7505,158.8159,158.5731,158.8159,7745.0
2020-04-13 14:30:00,170.0,170.43,169.98,170.31,9802.0,158.7505,159.1521,158.7318,159.04,9802.0
2020-04-13 14:35:00,170.38,170.43,170.17,170.3,5391.0,159.1054,159.1521,158.9093,159.0307,5391.0
2020-04-13 14:40:00,170.37,170.44,169.97,169.97,9678.0,159.096,159.1614,158.7225,158.7225,9678.0
2020-04-13 14:45:00,170.02,170.43,169.82,170.35,10849.0,158.7692,159.1521,158.5824,159.0773,10849.0
2020-04-13 14:50:00,170.48,170.62,170.28,170.61,8377.0,159.1987,159.3295,159.012,159.3201,8377.0
2020-04-13 14:55:00,170.64,170.68,170.48,170.61,9181.0,159.3482,159.3855,159.1987,159.3201,9181.0
2020-04-13 15:00:00,170.59,170.6,170.24,170.33,7592.0,159.3015,159.3108,158.9746,159.0587,7592.0
2020-04-13 15:05:00,170.33,170.52,170.11,170.27,8472.0,159.0587,159.2361,158.8532,159.0026,8472.0
2020-04-13 15:10:00,170.25,170.66,170.17,170.62,24058.0,158.984,159.3668,158.9093,159.3295,24058.0
2020-04-13 15:15:00,170.62,171.42,170.54,171.41,20773.0,159.3295,160.0765,159.2548,160.0672,20773.0
2020-04-13 15:20:00,171.38,171.66,171.21,171.31,20523.0,160.0392,160.3007,159.8804,159.9738,20523.0
2020-04-13 15:25:00,171.28,171.29,170.91,171.02,14783.0,159.9458,159.9551,159.6003,159.703,14783.0
2020-04-13 15:30:00,171.02,171.23,170.88,171.17,12328.0,159.703,159.8991,159.5723,159.8431,12328.0
2020-04-13 15:35:00,171.16,171.23,170.73,171.22,24244.0,159.8337,159.8991,159.4322,159.8898,24244.0
2020-04-13 15:40:00,171.22,171.97,171.2,171.89,23223.0,159.8898,160.5901,159.8711,160.5154,23223.0
2020-04-13 15:45:00,171.89,171.89,171.34,171.64,29116.0,160.5154,160.5154,160.0018,160.282,29116.0
2020-04-13 15:50:00,171.75,171.75,170.81,171.3,36789.0,160.3847,160.3847,159.5069,159.9645,36789.0
2020-04-13 15:55:00,171.3,171.92,171.01,171.67,87061.0,159.9645,160.5435,159.6937,160.31,87061.0
2020-04-14 09:30:00,176.9,178.0,175.26,176.56,139705.0,165.1939,166.2211,163.6624,164.8764,139705.0
2020-04-14 09:35:00,176.57,176.79,175.34,175.6,48885.0,164.8857,165.0912,163.7371,163.9799,48885.0
2020-04-14 09:40:00,175.58,176.12,175.33,175.75,37884.0,163.9613,164.4655,163.7278,164.12,37884.0
2020-04-14 09:45:00,175.83,176.8,175.54,176.28,36969.0,164.1947,165.1005,163.9239,164.6149,36969.0
2020-04-14 09:50:00,176.24,176.69,176.08,176.21,17478.0,164.5776,164.9978,164.4282,164.5496,17478.0
2020-04-14 09:55:00,176.31,176.4,175.76,175.86,26444.0,164.643,164.727,164.1293,164.2227,26444.0
2020-04-14 10:00:00,175.97,176.63,175.82,175.94,23747.0,164.3255,164.9418,164.1854,164.2974,23747.0
2020-04-14 10:05:00,175.94,176.92,175.86,176.9,29544.0,164.2974,165.2126,164.2227,165.1939,29544.0
2020-04-14 10:10:00,176.91,177.33,176.83,177.33,27562.0,165.2032,165.5955,165.1285,165.5955,27562.0
2020-04-14 10:15:00,177.21,177.61,176.91,177.49,28001.0,165.4834,165.8569,165.2032,165.7449,28001.0
2020-04-14 10:20:00,177.56,177.64,177.1,177.32,18872.0,165.8102,165.8849,165.3807,165.5861,18872.0
2020-04-14 10:25:00,177.36,177.95,177.2,177.94,39672.0,165.6235,166.1744,165.4741,166.1651,39672.0
2020-04-14 10:30:00,177.96,178.72,177.96,178.24,36195.0,166.1838,166.8935,166.1838,166.4452,36195.0
2020-04-14 10:35:00,178.25,178.36,177.65,177.97,24088.0,166.4546,166.5573,165.8943,166.1931,24088.0
2020-04-14 10:40:00,178.0,178.14,177.53,177.87,16409.0,166.2211,166.3519,165.7822,166.0997,16409.0
2020-04-14 10:45:00,177.87,177.98,176.94,177.13,26608.0,166.0997,166.2024,165.2313,165.4087,26608.0
2020-04-14 10:50:00,177.06,177.9,176.8,177.78,29279.0,165.3433,166.1277,165.1005,166.0157,29279.0
2020-04-14 10:55:00,177.78,178.54,177.7,178.39,22540.0,166.0157,166.7254,165.941,166.5853,22540.0
2020-04-14 11:00:00,178.31,178.74,178.29,178.49,28743.0,166.5106,166.9122,166.4919,166.6787,28743.0
2020-04-14 11:05:00,178.52,178.74,177.69,177.97,37285.0,166.7067,166.9122,165.9316,166.1931,37285.0
2020-04-14 11:10:00,177.97,177.97,176.67,176.82,36232.0,166.1931,166.1931,164.9791,165.1192,36232.0
2020-04-14 11:15:00,176.81,177.14,176.76,176.89,71234.0,165.1099,165.418,165.0632,165.1846,71234.0
2020-04-14 11:20:00,176.89,177.0,176.67,176.78,22162.0,165.1846,165.2873,164.9791,165.0819,22162.0
2020-04-14 11:25:00,176.78,176.92,176.53,176.72,25495.0,165.0819,165.2126,164.8484,165.0258,25495.0
2020-04-14 11:30:00,176.74,176.89,176.67,176.74,37584.0,165.0445,165.1846,164.9791,165.0445,37584.0
2020-04-14 11:35:00,176.74,176.82,176.55,176.61,23630.0,165.0445,165.1192,164.8671,164.9231,23630.0
2020-04-14 11:40:00,176.62,176.67,176.4,176.5,32721.0,164.9324,164.9791,164.727,164.8204,32721.0
2020-04-14 11:45:00,176.51,176.67,176.45,176.53,27768.0,164.8297,164.9791,164.7737,164.8484,27768.0
2020-04-14 11:50:00,176.58,176.59,176.21,176.21,32871.0,164.8951,164.9044,164.5496,164.5496,32871.0
2020-04-14 11:55:00,176.3,176.3,175.51,176.05,37673.0,164.6336,164.6336,163.8959,164.4002,37673.0
2020-04-14 12:00:00,176.05,176.8,176.04,176.72,30414.0,164.4002,165.1005,164.3908,165.0258,30414.0
2020-04-14 12:05:00,176.81,177.2,176.72,176.98,19762.0,165.1099,165.4741,165.0258,165.2686,19762.0
2020-04-14 12:10:00,176.97,176.97,176.39,176.47,29636.0,165.2593,165.2593,164.7177,164.7924,29636.0
2020-04-14 12:15:00,176.38,177.26,176.38,177.26,28523.0,164.7083,165.5301,164.7083,165.5301,28523.0
2020-04-14 12:20:00,177.22,177.26,176.96,176.96,19228.0,165.4927,165.5301,165.2499,165.2499,19228.0
2020-04-14 12:25:00,176.98,177.03,176.74,176.86,14658.0,165.2686,165.3153,165.0445,165.1566,14658.0
2020-04-14 12:30:00,176.9,176.95,176.28,176.28,17627.0,165.1939,165.2406,164.6149,164.6149,17627.0
2020-04-14 12:35:00,176.15,176.29,175.53,175.59,31542.0,164.4935,164.6243,163.9146,163.9706,31542.0
2020-04-14 12:40:00,175.66,175.77,175.53,175.56,19629.0,164.036,164.1387,163.9146,163.9426,19629.0
2020-04-14 12:45:00,175.58,175.63,175.38,175.44,33508.0,163.9613,164.008,163.7745,163.8305,33508.0
2020-04-14 12:50:00,175.45,175.56,175.13,175.55,20637.0,163.8399,163.9426,163.541,163.9332,20637.0
2020-04-14 12:55:00,175.52,175.68,175.46,175.54,21820.0,163.9052,164.0546,163.8492,163.9239,21820.0
2020-04-14 13:00:00,175.55,176.07,175.29,176.0,47960.0,163.9332,164.4188,163.6904,164.3535,47960.0
2020-04-14 13:05:00,176.0,176.08,175.73,175.73,26994.0,164.3535,164.4282,164.1013,164.1013,26994.0
2020-04-14 13:10:00,175.79,176.41,175.69,176.36,19769.0,164.1574,164.7363,164.064,164.6896,19769.0
2020-04-14 13:15:00,176.37,176.38,176.01,176.36,24261.0,164.699,164.7083,164.3628,164.6896,24261.0
2020-04-14 13:20:00,176.33,176.44,176.07,176.23,16448.0,164.6616,164.7644,164.4188,164.5682,16448.0
2020-04-14 13:25:00,176.21,176.26,176.15,176.24,16703.0,164.5496,164.5963,164.4935,164.5776,16703.0
2020-04-14 13:30:00,176.24,176.81,176.23,176.78,20467.0,164.5776,165.1099,164.5682,165.0819,20467.0
2020-04-14 13:35:00,176.8,177.2,176.75,177.11,21240.0,165.1005,165.4741,165.0538,165.39,21240.0
2020-04-14 13:40:00,177.16,177.56,177.13,177.18,16127.0,165.4367,165.8102,165.4087,165.4554,16127.0
2020-04-14 13:45:00,177.22,177.49,177.16,177.22,8626.0,165.4927,165.7449,165.4367,165.4927,8626.0
2020-04-14 13:50:00,177.16,177.59,177.16,177.59,20031.0,165.4367,165.8383,165.4367,165.8383,20031.0
2020-04-14 13:55:00,177.62,177.64,177.3,177.3,11003.0,165.8663,165.8849,165.5674,165.5674,11003.0
2020-04-14 14:00:00,177.31,177.47,177.29,177.46,14529.0,165.5768,165.7262,165.5581,165.7169,14529.0
2020-04-14 14:05:00,177.43,177.47,176.82,177.03,15243.0,165.6888,165.7262,165.1192,165.3153,15243.0
2020-04-14 14:10:00,177.05,177.55,177.05,177.45,22522.0,165.334,165.8009,165.334,165.7075,22522.0
2020-04-14 14:15:00,177.45,177.55,177.01,177.27,29068.0,165.7075,165.8009,165.2966,165.5394,29068.0
2020-04-14 14:20:00,177.25,177.49,177.22,177.35,34422.0,165.5207,165.7449,165.4927,165.6141,34422.0
2020-04-14 14:25:00,177.33,177.54,177.28,177.48,32443.0,165.5955,165.7916,165.5488,165.7355,32443.0
2020-04-14 14:30:00,177.48,177.88,177.46,177.88,27079.0,165.7355,166.1091,165.7169,166.1091,27079.0
2020-04-14 14:35:00,177.88,178.07,177.82,177.91,24522.0,166.1091,166.2865,166.053,166.1371,24522.0
2020-04-14 14:40:00,177.91,178.67,177.91,178.63,40223.0,166.1371,166.8468,166.1371,166.8094,40223.0
2020-04-14 14:45:00,178.6,178.63,177.55,177.56,48438.0,166.7814,166.8094,165.8009,165.8102,48438.0
2020-04-14 14:50:00,177.55,178.08,177.55,177.88,17877.0,165.8009,166.2958,165.8009,166.1091,17877.0
2020-04-14 14:55:00,177.9,178.69,177.88,178.62,28799.0,166.1277,166.8655,166.1091,166.8001,28799.0
2020-04-14 15:00:00,178.53,178.84,178.39,178.48,23985.0,166.716,167.0055,166.5853,166.6694,23985.0
2020-04-14 15:05:00,178.45,178.45,177.96,178.1,19293.0,166.6413,166.6413,166.1838,166.3145,19293.0
2020-04-14 15:10:00,178.05,178.19,177.84,178.13,16633.0,166.2678,166.3985,166.0717,166.3425,16633.0
2020-04-14 15:15:00,178.13,178.13,177.52,177.63,28469.0,166.3425,166.3425,165.7729,165.8756,28469.0
2020-04-14 15:20:00,177.62,177.68,177.34,177.68,23615.0,165.8663,165.9223,165.6048,165.9223,23615.0
2020-04-14 15:25:00,177.61,178.19,177.61,178.16,20939.0,165.8569,166.3985,165.8569,166.3705,20939.0
2020-04-14 15:30:00,178.14,178.63,178.12,178.43,35991.0,166.3519,166.8094,166.3332,166.6227,35991.0
2020-04-14 15:35:00,178.42,178.65,178.4,178.54,34501.0,166.6133,166.8281,166.5946,166.7254,34501.0
2020-04-14 15:40:00,178.57,178.66,178.25,178.26,41051.0,166.7534,166.8374,166.4546,166.4639,41051.0
2020-04-14 15:45:00,178.24,178.51,178.23,178.41,55855.0,166.4452,166.6974,166.4359,166.604,55855.0
2020-04-14 15:50:00,178.46,178.83,178.17,178.23,90919.0,166.6507,166.9962,166.3799,166.4359,90919.0
2020-04-14 15:55:00,178.25,178.26,177.85,177.96,124755.0,166.4546,166.4639,166.081,166.1838,124755.0
2020-04-15 09:30:00,176.41,177.3,176.11,176.3,58785.0,164.7363,165.5674,164.4562,164.6336,58785.0
2020-04-15 09:35:00,176.25,177.84,176.11,177.52,10795.0,164.5869,166.0717,164.4562,165.7729,10795.0
2020-04-15 09:40:00,177.78,177.82,176.64,176.64,26410.0,166.0157,166.053,164.9511,164.9511,26410.0
2020-04-15 09:45:00,176.76,176.81,175.62,176.02,32856.0,165.0632,165.1099,163.9986,164.3721,32856.0
2020-04-15 09:50:00,176.02,177.13,175.98,177.07,21073.0,164.3721,165.4087,164.3348,165.3527,21073.0
2020-04-15 09:55:00,177.03,177.18,176.56,176.73,17154.0,165.3153,165.4554,164.8764,165.0352,17154.0
2020-04-15 10:00:00,176.65,176.92,176.4,176.41,42344.0,164.9605,165.2126,164.727,164.7363,42344.0
2020-04-15 10:05:00,176.44,176.84,176.29,176.46,14856.0,164.7644,165.1379,164.6243,164.783,14856.0
2020-04-15 10:10:00,176.39,176.63,176.31,176.45,19526.0,164.7177,164.9418,164.643,164.7737,19526.0
2020-04-15 10:15:00,176.45,176.46,175.47,175.65,31559.0,164.7737,164.783,163.8585,164.0266,31559.0
2020-04-15 10:20:00,175.67,176.12,175.56,176.12,27555.0,164.0453,164.4655,163.9426,164.4655,27555.0
2020-04-15 10:25:00,176.2,176.2,175.4,175.4,23032.0,164.5402,164.5402,163.7932,163.7932,23032.0
2020-04-15 10:30:00,175.47,176.06,175.36,175.56,12696.0,163.8585,164.4095,163.7558,163.9426,12696.0
2020-04-15 10:35:00,175.59,175.85,175.42,175.58,9150.0,163.9706,164.2134,163.8118,163.9613,9150.0
2020-04-15 10:40:00,175.66,175.74,175.52,175.52,13401.0,164.036,164.1107,163.9052,163.9052,13401.0
2020-04-15 10:45:00,175.59,175.75,175.03,175.12,17963.0,163.9706,164.12,163.4477,163.5317,17963.0
2020-04-15 10:50:00,175.12,175.12,174.59,174.72,34651.0,163.5317,163.5317,163.0368,163.1582,34651.0
2020-04-15 10:55:00,174.72,174.8,174.5,174.72,13782.0,163.1582,163.2329,162.9527,163.1582,13782.0
2020-04-15 11:00:00,174.81,175.26,174.76,175.26,52085.0,163.2422,163.6624,163.1955,163.6624,52085.0
2020-04-15 11:05:00,175.21,175.28,174.81,174.97,20152.0,163.6157,163.6811,163.2422,163.3916,20152.0
2020-04-15 11:10:00,174.98,175.55,174.98,175.47,14582.0,163.401,163.9332,163.401,163.8585,14582.0
2020-04-15 11:15:00,175.49,175.54,174.74,174.85,14613.0,163.8772,163.9239,163.1768,163.2796,14613.0
2020-04-15 11:20:00,174.84,174.94,174.16,174.17,14945.0,163.2702,163.3636,162.6352,162.6446,14945.0
2020-04-15 11:25:00,174.25,174.31,173.89,174.04,18644.0,162.7193,162.7753,162.3831,162.5232,18644.0
2020-04-15 11:30:00,174.0,174.05,173.12,173.22,74319.0,162.4858,162.5325,161.664,161.7574,74319.0
2020-04-15 11:35:00,173.2,173.24,172.43,172.44,26945.0,161.7388,161.7761,161.0197,161.029,26945.0
2020-04-15 11:40:00,172.48,172.7,172.12,172.16,41139.0,161.0664,161.2718,160.7302,160.7676,41139.0
2020-04-15 11:45:00,172.23,172.75,172.09,172.47,47584.0,160.8329,161.3185,160.7022,161.0571,47584.0
2020-04-15 11:50:00,172.51,172.87,172.51,172.66,28276.0,161.0944,161.4306,161.0944,161.2345,28276.0
2020-04-15 11:55:00,172.66,172.97,172.21,172.25,43238.0,161.2345,161.524,160.8143,160.8516,43238.0
2020-04-15 12:00:00,172.18,172.54,172.15,172.25,44346.0,160.7862,161.1224,160.7582,160.8516,44346.0
2020-04-15 12:05:00,172.25,172.34,172.01,172.06,20367.0,160.8516,160.9357,160.6275,160.6742,20367.0
2020-04-15 12:10:00,172.09,172.16,171.91,172.05,18830.0,160.7022,160.7676,160.5341,160.6649,18830.0
2020-04-15 12:15:00,172.06,172.2,171.93,172.04,11536.0,160.6742,160.8049,160.5528,160.6555,11536.0
2020-04-15 12:20:00,172.03,173.09,171.82,172.95,38283.0,160.6462,161.636,160.4501,161.5053,38283.0
2020-04-15 12:25:00,173.08,174.03,173.0,173.94,17831.0,161.6267,162.5138,161.552,162.4298,17831.0
2020-04-15 12:30:00,174.02,174.14,173.23,173.35,15727.0,162.5045,162.6165,161.7668,161.8788,15727.0
2020-04-15 12:35:00,173.42,173.55,173.23,173.54,11059.0,161.9442,162.0656,161.7668,162.0563,11059.0
2020-04-15 12:40:00,173.6,174.0,173.55,173.94,7914.0,162.1123,162.4858,162.0656,162.4298,7914.0
2020-04-15 12:45:00,173.81,173.91,173.5,173.78,7961.0,162.3084,162.4018,162.0189,162.2804,7961.0
2020-04-15 12:50:00,173.85,174.35,173.76,174.15,15804.0,162.3457,162.8127,162.2617,162.6259,15804.0
2020-04-15 12:55:00,174.14,174.15,173.39,173.39,19304.0,162.6165,162.6259,161.9162,161.9162,19304.0
2020-04-15 13:00:00,173.3,173.67,173.25,173.59,14448.0,161.8321,162.1777,161.7854,162.1029,14448.0
2020-04-15 13:05:00,173.59,173.68,173.45,173.54,7210.0,162.1029,162.187,161.9722,162.0563,7210.0
2020-04-15 13:10:00,173.54,173.81,173.5,173.75,8930.0,162.0563,162.3084,162.0189,162.2524,8930.0
2020-04-15 13:15:00,173.75,174.02,173.67,173.76,11186.0,162.2524,162.5045,162.1777,162.2617,11186.0
2020-04-15 13:20:00,173.76,173.77,173.4,173.58,18883.0,162.2617,162.271,161.9255,162.0936,18883.0
2020-04-15 13:25:00,173.61,173.9,173.44,173.8,33625.0,162.1216,162.3924,161.9629,162.299,33625.0
2020-04-15 13:30:00,173.81,173.81,173.31,173.34,34501.0,162.3084,162.3084,161.8415,161.8695,34501.0
2020-04-15 13:35:00,173.33,173.51,172.47,172.47,79462.0,161.8601,162.0282,161.0571,161.0571,79462.0
2020-04-15 13:40:00,172.46,173.5,172.4,173.49,20246.0,161.0477,162.0189,160.9917,162.0096,20246.0
2020-04-15 13:45:00,173.54,173.56,173.3,173.4,11946.0,162.0563,162.0749,161.8321,161.9255,11946.0
2020-04-15 13:50:00,173.41,173.76,173.41,173.73,11708.0,161.9349,162.2617,161.9349,162.2337,11708.0
2020-04-15 13:55:00,173.74,174.13,173.7,173.93,10472.0,162.243,162.6072,162.2057,162.4204,10472.0
2020-04-15 14:00:00,173.98,174.23,173.87,173.99,13246.0,162.4671,162.7006,162.3644,162.4765,13246.0
2020-04-15 14:05:00,174.02,174.55,173.97,174.43,8920.0,162.5045,162.9994,162.4578,162.8874,8920.0
2020-04-15 14:10:00,174.47,175.53,174.47,175.48,12358.0,162.9247,163.9146,162.9247,163.8679,12358.0
2020-04-15 14:15:00,175.58,175.7,175.16,175.64,8729.0,163.9613,164.0733,163.5691,164.0173,8729.0
2020-04-15 14:20:00,175.67,175.93,175.53,175.57,14360.0,164.0453,164.2881,163.9146,163.9519,14360.0
2020-04-15 14:25:00,175.56,175.63,175.2,175.45,13074.0,163.9426,164.008,163.6064,163.8399,13074.0
2020-04-15 14:30:00,175.47,175.57,175.31,175.39,12443.0,163.8585,163.9519,163.7091,163.7838,12443.0
2020-04-15 14:35:00,175.38,175.53,175.13,175.42,11762.0,163.7745,163.9146,163.541,163.8118,11762.0
2020-04-15 14:40:00,175.37,175.48,175.27,175.4,14911.0,163.7652,163.8679,163.6718,163.7932,14911.0
2020-04-15 14:45:00,175.42,175.57,175.15,175.44,28613.0,163.8118,163.9519,163.5597,163.8305,28613.0
2020-04-15 14:50:00,175.46,175.83,175.45,175.81,21067.0,163.8492,164.1947,163.8399,164.176,21067.0
2020-04-15 14:55:00,175.83,175.85,175.59,175.78,12526.0,164.1947,164.2134,163.9706,164.148,12526.0
2020-04-15 15:00:00,175.74,175.85,175.55,175.85,19151.0,164.1107,164.2134,163.9332,164.2134,19151.0
2020-04-15 15:05:00,175.82,175.95,175.54,175.71,13164.0,164.1854,164.3068,163.9239,164.0827,13164.0
2020-04-15 15:10:00,175.65,175.73,175.35,175.71,20682.0,164.0266,164.1013,163.7465,164.0827,20682.0
2020-04-15 15:15:00,175.76,175.77,175.37,175.77,14212.0,164.1293,164.1387,163.7652,164.1387,14212.0
2020-04-15 15:20:00,175.74,175.87,175.55,175.66,12431.0,164.1107,164.2321,163.9332,164.036,12431.0
2020-04-15 15:25:00,175.66,175.71,175.45,175.53,16100.0,164.036,164.0827,163.8399,163.9146,16100.0
2020-04-15 15:30:00,175.53,175.75,175.46,175.75,26967.0,163.9146,164.12,163.8492,164.12,26967.0
2020-04-15 15:35:00,175.77,175.91,175.67,175.84,28904.0,164.1387,164.2694,164.0453,164.2041,28904.0
2020-04-15 15:40:00,175.8,176.0,175.57,176.0,52747.0,164.1667,164.3535,163.9519,164.3535,52747.0
2020-04-15 15:45:00,175.97,176.3,175.96,176.25,48123.0,164.3255,164.6336,164.3161,164.5869,48123.0
2020-04-15 15:50:00,176.2,176.35,175.87,176.19,64982.0,164.5402,164.6803,164.2321,164.5309,64982.0
2020-04-15 15:55:00,176.19,176.63,176.05,176.13,111844.0,164.5309,164.9418,164.4002,164.4749,111844.0
2020-04-16 09:30:00,178.17,179.94,177.57,179.12,84747.0,166.3799,168.0327,165.8196,167.267,84747.0
2020-04-16 09:35:00,179.18,180.62,178.93,180.35,58237.0,167.323,168.6677,167.0896,168.4156,58237.0
2020-04-16 09:40:00,180.46,180.71,179.66,180.18,29758.0,168.5183,168.7518,167.7713,168.2569,29758.0
2020-04-16 09:45:00,179.78,180.6,179.58,179.63,30596.0,167.8833,168.6491,167.6966,167.7433,30596.0
2020-04-16 09:50:00,179.78,180.15,179.17,179.62,17440.0,167.8833,168.2288,167.3137,167.7339,17440.0
2020-04-16 09:55:00,179.56,180.45,179.39,180.42,21578.0,167.6779,168.509,167.5191,168.481,21578.0
2020-04-16 10:00:00,180.41,180.41,179.0,179.12,23674.0,168.4716,168.4716,167.1549,167.267,23674.0
2020-04-16 10:05:00,179.14,179.92,179.04,179.54,10166.0,167.2857,168.0141,167.1923,167.6592,10166.0
2020-04-16 10:10:00,179.59,180.28,179.31,180.11,17081.0,167.7059,168.3502,167.4444,168.1915,17081.0
2020-04-16 10:15:00,180.12,180.35,179.88,180.15,23031.0,168.2008,168.4156,167.9767,168.2288,23031.0
2020-04-16 10:20:00,180.24,180.34,179.72,179.87,15113.0,168.3129,168.4063,167.8273,167.9674,15113.0
2020-04-16 10:25:00,179.82,179.87,179.2,179.28,17707.0,167.9207,167.9674,167.3417,167.4164,17707.0
2020-04-16 10:30:00,179.23,179.62,179.23,179.46,6870.0,167.3697,167.7339,167.3697,167.5845,6870.0
2020-04-16 10:35:00,179.61,179.76,179.1,179.23,17011.0,167.7246,167.8647,167.2483,167.3697,17011.0
2020-04-16 10:40:00,179.23,179.9,179.06,179.88,12282.0,167.3697,167.9954,167.211,167.9767,12282.0
2020-04-16 10:45:00,180.04,180.51,179.93,180.41,15301.0,168.1261,168.565,168.0234,168.4716,15301.0
2020-04-16 10:50:00,180.46,180.6,180.08,180.19,22705.0,168.5183,168.6491,168.1635,168.2662,22705.0
2020-04-16 10:55:00,180.23,180.94,180.23,180.84,35712.0,168.3036,168.9666,168.3036,168.8732,35712.0
2020-04-16 11:00:00,180.89,181.9,180.75,181.7,30422.0,168.9199,169.863,168.7891,169.6763,30422.0
2020-04-16 11:05:00,181.62,181.83,180.68,180.68,19630.0,169.6016,169.7977,168.7238,168.7238,19630.0
2020-04-16 11:10:00,180.74,180.91,180.61,180.69,16428.0,168.7798,168.9386,168.6584,168.7331,16428.0
2020-04-16 11:15:00,180.65,181.92,180.65,181.84,22144.0,168.6958,169.8817,168.6958,169.807,22144.0
2020-04-16 11:20:00,181.77,182.68,181.56,182.58,28547.0,169.7416,170.5914,169.5455,170.498,28547.0
2020-04-16 11:25:00,182.58,182.68,181.91,181.93,21540.0,170.498,170.5914,169.8724,169.8911,21540.0
2020-04-16 11:30:00,181.93,182.26,181.67,182.06,14930.0,169.8911,170.1992,169.6483,170.0125,14930.0
2020-04-16 11:35:00,182.19,182.54,181.93,182.51,21174.0,170.1339,170.4607,169.8911,170.4327,21174.0
2020-04-16 11:40:00,182.52,182.59,182.08,182.34,39248.0,170.442,170.5074,170.0311,170.2739,39248.0
2020-04-16 11:45:00,182.39,182.81,182.04,182.49,38176.0,170.3206,170.7128,169.9938,170.414,38176.0
2020-04-16 11:50:00,182.48,183.54,182.48,183.4,18116.0,170.4047,171.3945,170.4047,171.2638,18116.0
2020-04-16 11:55:00,183.43,183.95,183.38,183.44,23010.0,171.2918,171.7774,171.2451,171.3011,23010.0
2020-04-16 12:00:00,183.47,183.79,183.24,183.29,10383.0,171.3292,171.628,171.1144,171.1611,10383.0
2020-04-16 12:05:00,183.38,183.39,182.79,182.82,14346.0,171.2451,171.2544,170.6941,170.7222,14346.0
2020-04-16 12:10:00,182.78,182.95,182.16,182.16,16792.0,170.6848,170.8436,170.1058,170.1058,16792.0
2020-04-16 12:15:00,182.17,182.63,181.73,181.73,12686.0,170.1152,170.5447,169.7043,169.7043,12686.0
2020-04-16 12:20:00,181.66,181.96,181.33,181.96,32448.0,169.6389,169.9191,169.3308,169.9191,32448.0
2020-04-16 12:25:00,181.93,182.09,181.62,181.91,19086.0,169.8911,170.0405,169.6016,169.8724,19086.0
2020-04-16 12:30:00,181.9,181.9,180.72,180.72,19354.0,169.863,169.863,168.7611,168.7611,19354.0
2020-04-16 12:35:00,180.71,181.2,180.69,181.1,9900.0,168.7518,169.2094,168.7331,169.116,9900.0
2020-04-16 12:40:00,181.13,182.07,181.03,181.75,20391.0,169.144,170.0218,169.0506,169.723,20391.0
2020-04-16 12:45:00,181.83,181.94,181.48,181.91,11573.0,169.7977,169.9004,169.4708,169.8724,11573.0
2020-04-16 12:50:00,181.8,181.98,181.59,181.95,10627.0,169.7697,169.9377,169.5736,169.9097,10627.0
2020-04-16 12:55:00,181.98,182.1,181.74,181.86,11320.0,169.9377,170.0498,169.7136,169.8257,11320.0
2020-04-16 13:00:00,181.76,182.04,181.48,181.67,16906.0,169.7323,169.9938,169.4708,169.6483,16906.0
2020-04-16 13:05:00,181.62,182.08,181.49,182.0,11339.0,169.6016,170.0311,169.4802,169.9564,11339.0
2020-04-16 13:10:00,182.01,182.1,181.52,181.83,11095.0,169.9658,170.0498,169.5082,169.7977,11095.0
2020-04-16 13:15:00,181.88,182.08,181.69,182.01,12361.0,169.8444,170.0311,169.6669,169.9658,12361.0
2020-04-16 13:20:00,182.06,182.06,181.6,181.89,12269.0,170.0125,170.0125,169.5829,169.8537,12269.0
2020-04-16 13:25:00,181.85,181.94,181.45,181.83,14579.0,169.8164,169.9004,169.4428,169.7977,14579.0
2020-04-16 13:30:00,181.84,182.01,181.66,182.01,10593.0,169.807,169.9658,169.6389,169.9658,10593.0
2020-04-16 13:35:00,182.02,182.23,181.69,181.76,14542.0,169.9751,170.1712,169.6669,169.7323,14542.0
2020-04-16 13:40:00,181.72,181.99,181.57,181.88,11012.0,169.695,169.9471,169.5549,169.8444,11012.0
2020-04-16 13:45:00,181.94,182.14,181.81,182.05,11475.0,169.9004,170.0872,169.779,170.0031,11475.0
2020-04-16 13:50:00,182.1,182.1,181.25,181.25,15699.0,170.0498,170.0498,169.2561,169.2561,15699.0
2020-04-16 13:55:00,181.15,181.42,181.09,181.37,11857.0,169.1627,169.4148,169.1066,169.3681,11857.0
2020-04-16 14:00:00,181.37,181.7,181.12,181.7,9392.0,169.3681,169.6763,169.1347,169.6763,9392.0
2020-04-16 14:05:00,181.65,182.64,181.62,182.53,33453.0,169.6296,170.5541,169.6016,170.4514,33453.0
2020-04-16 14:10:00,182.53,182.53,182.13,182.47,6649.0,170.4514,170.4514,170.0778,170.3953,6649.0
2020-04-16 14:15:00,182.43,182.53,182.22,182.24,6067.0,170.358,170.4514,170.1619,170.1805,6067.0
2020-04-16 14:20:00,182.31,182.49,181.67,181.71,34893.0,170.2459,170.414,169.6483,169.6856,34893.0
2020-04-16 14:25:00,181.71,181.74,181.24,181.53,19475.0,169.6856,169.7136,169.2467,169.5175,19475.0
2020-04-16 14:30:00,181.47,182.02,181.37,181.71,21267.0,169.4615,169.9751,169.3681,169.6856,21267.0
2020-04-16 14:35:00,181.76,182.42,181.76,182.19,11857.0,169.7323,170.3486,169.7323,170.1339,11857.0
2020-04-16 14:40:00,182.2,182.33,181.96,182.25,12362.0,170.1432,170.2646,169.9191,170.1899,12362.0
2020-04-16 14:45:00,182.15,182.21,181.38,181.44,18492.0,170.0965,170.1525,169.3775,169.4335,18492.0
2020-04-16 14:50:00,181.47,181.57,181.06,181.56,13562.0,169.4615,169.5549,169.0786,169.5455,13562.0
2020-04-16 14:55:00,181.45,181.73,181.28,181.33,19714.0,169.4428,169.7043,169.2841,169.3308,19714.0
2020-04-16 15:00:00,181.28,181.4,180.77,180.77,31281.0,169.2841,169.3961,168.8078,168.8078,31281.0
2020-04-16 15:05:00,180.76,180.94,180.27,180.33,40165.0,168.7985,168.9666,168.3409,168.3969,40165.0
2020-04-16 15:10:00,180.42,180.63,180.03,180.56,20059.0,168.481,168.6771,168.1168,168.6117,20059.0
2020-04-16 15:15:00,180.63,180.87,180.38,180.7,22535.0,168.6771,168.9012,168.4436,168.7425,22535.0
2020-04-16 15:20:00,180.79,181.12,180.78,181.05,13529.0,168.8265,169.1347,168.8172,169.0693,13529.0
2020-04-16 15:25:00,181.01,181.02,180.32,180.38,24880.0,169.0319,169.0413,168.3876,168.4436,24880.0
2020-04-16 15:30:00,180.43,180.95,180.29,180.66,32957.0,168.4903,168.9759,168.3596,168.7051,32957.0
2020-04-16 15:35:00,180.69,180.86,180.47,180.73,26430.0,168.7331,168.8919,168.5277,168.7705,26430.0
2020-04-16 15:40:00,180.72,180.76,180.36,180.36,20580.0,168.7611,168.7985,168.4249,168.4249,20580.0
2020-04-16 15:45:00,180.4,180.44,180.09,180.19,29164.0,168.4623,168.4997,168.1728,168.2662,29164.0
2020-04-16 15:50:00,180.16,180.58,180.16,180.46,51623.0,168.2382,168.6304,168.2382,168.5183,51623.0
2020-04-16 15:55:00,180.46,180.56,180.01,180.01,92758.0,168.5183,168.6117,168.0981,168.0981,92758.0
2020-04-17 09:30:00,180.25,180.94,178.2,178.31,122991.0,168.3222,168.9666,166.4079,166.5106,122991.0
2020-04-17 09:35:00,178.18,180.37,177.95,180.37,41791.0,166.3892,168.4343,166.1744,168.4343,41791.0
2020-04-17 09:40:00,179.89,179.93,178.93,179.81,19218.0,167.9861,168.0234,167.0896,167.9113,19218.0
2020-04-17 09:45:00,179.72,179.99,179.19,179.44,19988.0,167.8273,168.0794,167.3324,167.5658,19988.0
2020-04-17 09:50:00,179.44,179.61,179.07,179.17,22949.0,167.5658,167.7246,167.2203,167.3137,22949.0
2020-04-17 09:55:00,179.05,180.22,179.0,180.16,19719.0,167.2016,168.2942,167.1549,168.2382,19719.0
2020-04-17 10:00:00,180.19,180.49,178.92,178.92,39518.0,168.2662,168.5463,167.0802,167.0802,39518.0
2020-04-17 10:05:00,179.23,179.91,179.1,179.83,17491.0,167.3697,168.0047,167.2483,167.93,17491.0
2020-04-17 10:10:00,179.74,179.81,178.84,178.84,23958.0,167.846,167.9113,167.0055,167.0055,23958.0
2020-04-17 10:15:00,178.99,179.13,178.2,178.54,17236.0,167.1456,167.2763,166.4079,166.7254,17236.0
2020-04-17 10:20:00,178.18,178.76,178.18,178.67,16583.0,166.3892,166.9308,166.3892,166.8468,16583.0
2020-04-17 10:25:00,178.58,178.93,178.41,178.73,7661.0,166.7627,167.0896,166.604,166.9028,7661.0
2020-04-17 10:30:00,178.6,178.85,178.46,178.48,7896.0,166.7814,167.0149,166.6507,166.6694,7896.0
2020-04-17 10:35:00,178.51,178.95,178.41,178.67,9246.0,166.6974,167.1083,166.604,166.8468,9246.0
2020-04-17 10:40:00,178.6,178.68,178.08,178.08,10686.0,166.7814,166.8561,166.2958,166.2958,10686.0
2020-04-17 10:45:00,178.19,178.21,177.64,177.8,19346.0,166.3985,166.4172,165.8849,166.0344,19346.0
2020-04-17 10:50:00,177.77,177.96,177.48,177.55,11456.0,166.0063,166.1838,165.7355,165.8009,11456.0
2020-04-17 10:55:00,177.61,178.21,177.38,178.21,15590.0,165.8569,166.4172,165.6421,166.4172,15590.0
2020-04-17 11:00:00,178.28,178.73,178.28,178.58,15260.0,166.4826,166.9028,166.4826,166.7627,15260.0
2020-04-17 11:05:00,178.68,178.92,178.58,178.84,18080.0,166.8561,167.0802,166.7627,167.0055,18080.0
2020-04-17 11:10:00,178.84,178.85,178.34,178.68,17542.0,167.0055,167.0149,166.5386,166.8561,17542.0
2020-04-17 11:15:00,178.7,178.96,178.62,178.77,11573.0,166.8748,167.1176,166.8001,166.9402,11573.0
2020-04-17 11:20:00,178.76,179.05,178.57,178.97,10375.0,166.9308,167.2016,166.7534,167.1269,10375.0
2020-04-17 11:25:00,178.91,179.2,178.67,178.78,8939.0,167.0709,167.3417,166.8468,166.9495,8939.0
2020-04-17 11:30:00,178.84,179.6,178.78,179.59,17762.0,167.0055,167.7152,166.9495,167.7059,17762.0
2020-04-17 11:35:00,179.66,179.82,179.58,179.69,17335.0,167.7713,167.9207,167.6966,167.7993,17335.0
2020-04-17 11:40:00,179.61,180.01,179.59,179.93,12564.0,167.7246,168.0981,167.7059,168.0234,12564.0
2020-04-17 11:45:00,179.93,180.14,179.91,180.13,14584.0,168.0234,168.2195,168.0047,168.2102,14584.0
2020-04-17 11:50:00,180.13,180.25,179.94,180.2,18736.0,168.2102,168.3222,168.0327,168.2755,18736.0
2020-04-17 11:55:00,180.2,180.5,180.16,180.5,17602.0,168.2755,168.5557,168.2382,168.5557,17602.0
2020-04-17 12:00:00,180.57,180.57,179.92,180.06,19930.0,168.6211,168.6211,168.0141,168.1448,19930.0
2020-04-17 12:05:00,180.08,180.5,180.08,180.25,8475.0,168.1635,168.5557,168.1635,168.3222,8475.0
2020-04-17 12:10:00,180.2,180.66,180.12,180.5,15706.0,168.2755,168.7051,168.2008,168.5557,15706.0
2020-04-17 12:15:00,180.58,181.9,180.51,181.75,33481.0,168.6304,169.863,168.565,169.723,33481.0
2020-04-17 12:20:00,181.8,182.19,180.36,180.53,34828.0,169.7697,170.1339,168.4249,168.5837,34828.0
2020-04-17 12:25:00,180.53,180.64,180.33,180.4,12140.0,168.5837,168.6864,168.3969,168.4623,12140.0
2020-04-17 12:30:00,180.34,180.73,180.29,180.7,10719.0,168.4063,168.7705,168.3596,168.7425,10719.0
2020-04-17 12:35:00,180.65,180.66,180.48,180.61,10286.0,168.6958,168.7051,168.537,168.6584,10286.0
2020-04-17 12:40:00,180.6,180.98,180.52,180.8,15329.0,168.6491,169.0039,168.5744,168.8358,15329.0
2020-04-17 12:45:00,180.66,180.71,180.43,180.43,5642.0,168.7051,168.7518,168.4903,168.4903,5642.0
2020-04-17 12:50:00,180.5,180.6,180.37,180.43,13484.0,168.5557,168.6491,168.4343,168.4903,13484.0
2020-04-17 12:55:00,180.45,180.5,180.18,180.27,10591.0,168.509,168.5557,168.2569,168.3409,10591.0
2020-04-17 13:00:00,180.26,180.31,180.06,180.19,10278.0,168.3316,168.3783,168.1448,168.2662,10278.0
2020-04-17 13:05:00,180.17,180.21,179.95,180.06,12867.0,168.2475,168.2849,168.0421,168.1448,12867.0
2020-04-17 13:10:00,180.12,180.35,180.03,180.24,8240.0,168.2008,168.4156,168.1168,168.3129,8240.0
2020-04-17 13:15:00,180.29,180.33,180.0,180.1,12238.0,168.3596,168.3969,168.0888,168.1822,12238.0
2020-04-17 13:20:00,180.02,180.02,179.75,179.75,12091.0,168.1074,168.1074,167.8553,167.8553,12091.0
2020-04-17 13:25:00,179.82,180.1,179.8,180.06,17289.0,167.9207,168.1822,167.902,168.1448,17289.0
2020-04-17 13:30:00,180.09,180.27,179.97,179.97,31673.0,168.1728,168.3409,168.0608,168.0608,31673.0
2020-04-17 13:35:00,179.97,180.38,179.9,180.38,22467.0,168.0608,168.4436,167.9954,168.4436,22467.0
2020-04-17 13:40:00,180.36,180.83,180.29,180.74,15389.0,168.4249,168.8638,168.3596,168.7798,15389.0
2020-04-17 13:45:00,180.68,180.69,180.2,180.21,9777.0,168.7238,168.7331,168.2755,168.2849,9777.0
2020-04-17 13:50:00,180.23,180.48,180.15,180.33,13719.0,168.3036,168.537,168.2288,168.3969,13719.0
2020-04-17 13:55:00,180.25,180.78,180.25,180.58,14195.0,168.3222,168.8172,168.3222,168.6304,14195.0
2020-04-17 14:00:00,180.64,180.64,180.34,180.34,15585.0,168.6864,168.6864,168.4063,168.4063,15585.0
2020-04-17 14:05:00,180.41,180.41,180.2,180.4,9709.0,168.4716,168.4716,168.2755,168.4623,9709.0
2020-04-17 14:10:00,180.34,180.41,180.16,180.39,13796.0,168.4063,168.4716,168.2382,168.453,13796.0
2020-04-17 14:15:00,180.34,180.49,180.24,180.43,11994.0,168.4063,168.5463,168.3129,168.4903,11994.0
2020-04-17 14:20:00,180.43,180.61,180.42,180.47,7622.0,168.4903,168.6584,168.481,168.5277,7622.0
2020-04-17 14:25:00,180.42,180.61,180.42,180.51,9163.0,168.481,168.6584,168.481,168.565,9163.0
2020-04-17 14:30:00,180.47,180.57,180.39,180.41,10712.0,168.5277,168.6211,168.453,168.4716,10712.0
2020-04-17 14:35:00,180.44,180.44,180.22,180.28,10548.0,168.4997,168.4997,168.2942,168.3502,10548.0
2020-04-17 14:40:00,180.25,180.39,180.13,180.39,12203.0,168.3222,168.453,168.2102,168.453,12203.0
2020-04-17 14:45:00,180.37,180.6,180.31,180.45,11499.0,168.4343,168.6491,168.3783,168.509,11499.0
2020-04-17 14:50:00,180.51,180.51,179.92,180.06,18026.0,168.565,168.565,168.0141,168.1448,18026.0
2020-04-17 14:55:00,180.06,180.18,179.79,179.87,12146.0,168.1448,168.2569,167.8927,167.9674,12146.0
2020-04-17 15:00:00,179.96,180.24,179.92,180.03,22529.0,168.0514,168.3129,168.0141,168.1168,22529.0
2020-04-17 15:05:00,180.03,180.25,179.91,180.17,17127.0,168.1168,168.3222,168.0047,168.2475,17127.0
2020-04-17 15:10:00,180.13,180.23,179.98,180.04,15547.0,168.2102,168.3036,168.0701,168.1261,15547.0
2020-04-17 15:15:00,180.01,180.12,179.99,180.05,28394.0,168.0981,168.2008,168.0794,168.1355,28394.0
2020-04-17 15:20:00,180.01,180.29,179.92,180.25,27415.0,168.0981,168.3596,168.0141,168.3222,27415.0
2020-04-17 15:25:00,180.26,180.64,180.26,180.48,31810.0,168.3316,168.6864,168.3316,168.537,31810.0
2020-04-17 15:30:00,180.49,180.93,180.45,180.88,32623.0,168.5463,168.9572,168.509,168.9105,32623.0
2020-04-17 15:35:00,180.85,181.15,180.85,181.11,33435.0,168.8825,169.1627,168.8825,169.1253,33435.0
2020-04-17 15:40:00,181.09,181.71,181.01,181.08,34532.0,169.1066,169.6856,169.0319,169.0973,34532.0
2020-04-17 15:45:00,181.08,181.26,180.87,181.25,37232.0,169.0973,169.2654,168.9012,169.2561,37232.0
2020-04-17 15:50:00,181.28,182.74,181.28,182.19,56329.0,169.2841,170.6475,169.2841,170.1339,56329.0
2020-04-17 15:55:00,182.22,182.37,181.49,182.05,105319.0,170.1619,170.3019,169.4802,170.0031,105319.0
2020-04-20 09:30:00,181.38,181.53,179.0,180.6,96791.0,169.3775,169.5175,167.1549,168.6491,96791.0
2020-04-20 09:35:00,180.6,181.55,180.4,181.54,41101.0,168.6491,169.5362,168.4623,169.5269,41101.0
2020-04-20 09:40:00,181.66,181.93,180.11,180.22,19041.0,169.6389,169.8911,168.1915,168.2942,19041.0
2020-04-20 09:45:00,180.31,180.79,179.95,180.31,26383.0,168.3783,168.8265,168.0421,168.3783,26383.0
2020-04-20 09:50:00,180.23,180.5,179.75,179.94,21759.0,168.3036,168.5557,167.8553,168.0327,21759.0
2020-04-20 09:55:00,179.94,180.38,179.84,180.31,22097.0,168.0327,168.4436,167.9394,168.3783,22097.0
2020-04-20 10:00:00,180.35,180.36,179.64,179.91,17107.0,168.4156,168.4249,167.7526,168.0047,17107.0
2020-04-20 10:05:00,179.85,179.95,178.96,179.1,25436.0,167.9487,168.0421,167.1176,167.2483,25436.0
2020-04-20 10:10:00,179.09,179.59,179.05,179.18,20350.0,167.239,167.7059,167.2016,167.323,20350.0
2020-04-20 10:15:00,179.05,179.27,178.63,178.66,28279.0,167.2016,167.4071,166.8094,166.8374,28279.0
2020-04-20 10:20:00,178.75,178.98,178.5,178.81,34057.0,166.9215,167.1363,166.688,166.9775,34057.0
2020-04-20 10:25:00,178.74,179.96,178.74,179.69,16395.0,166.9122,168.0514,166.9122,167.7993,16395.0
2020-04-20 10:30:00,179.78,179.93,179.29,179.47,16015.0,167.8833,168.0234,167.4258,167.5938,16015.0
2020-04-20 10:35:00,179.34,179.47,178.55,178.63,31076.0,167.4724,167.5938,166.7347,166.8094,31076.0
2020-04-20 10:40:00,178.69,179.53,178.4,179.47,14458.0,166.8655,167.6499,166.5946,167.5938,14458.0
2020-04-20 10:45:00,179.43,179.75,179.17,179.75,16774.0,167.5565,167.8553,167.3137,167.8553,16774.0
2020-04-20 10:50:00,179.73,179.95,179.07,179.07,8378.0,167.8366,168.0421,167.2203,167.2203,8378.0
2020-04-20 10:55:00,179.15,179.69,178.9,179.66,15607.0,167.295,167.7993,167.0616,167.7713,15607.0
2020-04-20 11:00:00,179.44,179.59,179.28,179.43,9089.0,167.5658,167.7059,167.4164,167.5565,9089.0
2020-04-20 11:05:00,179.44,179.93,179.25,179.75,17470.0,167.5658,168.0234,167.3884,167.8553,17470.0
2020-04-20 11:10:00,179.83,179.95,179.18,179.19,14291.0,167.93,168.0421,167.323,167.3324,14291.0
2020-04-20 11:15:00,179.28,179.31,178.87,179.11,13799.0,167.4164,167.4444,167.0335,167.2577,13799.0
2020-04-20 11:20:00,179.18,179.38,179.08,179.31,13550.0,167.323,167.5098,167.2297,167.4444,13550.0
2020-04-20 11:25:00,179.33,179.61,179.06,179.61,10928.0,167.4631,167.7246,167.211,167.7246,10928.0
2020-04-20 11:30:00,179.56,179.56,179.21,179.27,8988.0,167.6779,167.6779,167.351,167.4071,8988.0
2020-04-20 11:35:00,179.3,179.55,179.03,179.11,25466.0,167.4351,167.6686,167.183,167.2577,25466.0
2020-04-20 11:40:00,179.1,179.25,178.94,179.12,23145.0,167.2483,167.3884,167.0989,167.267,23145.0
2020-04-20 11:45:00,179.09,179.44,179.09,179.28,8720.0,167.239,167.5658,167.239,167.4164,8720.0
2020-04-20 11:50:00,179.26,179.32,178.85,178.86,12748.0,167.3977,167.4538,167.0149,167.0242,12748.0
2020-04-20 11:55:00,178.93,178.95,178.69,178.94,20340.0,167.0896,167.1083,166.8655,167.0989,20340.0
2020-04-20 12:00:00,178.92,179.39,178.89,179.36,12297.0,167.0802,167.5191,167.0522,167.4911,12297.0
2020-04-20 12:05:00,179.43,179.57,179.3,179.4,10563.0,167.5565,167.6872,167.4351,167.5285,10563.0
2020-04-20 12:10:00,179.39,179.45,179.32,179.38,8495.0,167.5191,167.5752,167.4538,167.5098,8495.0
2020-04-20 12:15:00,179.42,179.49,179.14,179.14,9783.0,167.5472,167.6125,167.2857,167.2857,9783.0
2020-04-20 12:20:00,179.13,179.24,178.95,179.11,24162.0,167.2763,167.3791,167.1083,167.2577,24162.0
2020-04-20 12:25:00,179.12,179.15,178.71,178.78,22873.0,167.267,167.295,166.8841,166.9495,22873.0
2020-04-20 12:30:00,178.71,179.0,178.57,178.92,24795.0,166.8841,167.1549,166.7534,167.0802,24795.0
2020-04-20 12:35:00,178.96,179.29,178.95,179.05,11941.0,167.1176,167.4258,167.1083,167.2016,11941.0
2020-04-20 12:40:00,179.0,179.09,178.89,179.05,15177.0,167.1549,167.239,167.0522,167.2016,15177.0
2020-04-20 12:45:00,179.03,179.33,178.94,179.23,11510.0,167.183,167.4631,167.0989,167.3697,11510.0
2020-04-20 12:50:00,179.2,179.31,179.08,179.26,13820.0,167.3417,167.4444,167.2297,167.3977,13820.0
2020-04-20 12:55:00,179.28,179.4,179.03,179.12,13630.0,167.4164,167.5285,167.183,167.267,13630.0
2020-04-20 13:00:00,179.1,179.1,178.82,178.85,14210.0,167.2483,167.2483,166.9869,167.0149,14210.0
2020-04-20 13:05:00,178.81,178.84,178.25,178.25,18021.0,166.9775,167.0055,166.4546,166.4546,18021.0
2020-04-20 13:10:00,178.2,178.31,178.03,178.29,18151.0,166.4079,166.5106,166.2491,166.4919,18151.0
2020-04-20 13:15:00,178.32,178.58,178.32,178.43,15622.0,166.5199,166.7627,166.5199,166.6227,15622.0
2020-04-20 13:20:00,178.45,178.5,178.13,178.15,11797.0,166.6413,166.688,166.3425,166.3612,11797.0
2020-04-20 13:25:00,178.18,178.56,178.17,178.56,13937.0,166.3892,166.7441,166.3799,166.7441,13937.0
2020-04-20 13:30:00,178.59,179.59,178.58,179.5,17830.0,166.7721,167.7059,166.7627,167.6219,17830.0
2020-04-20 13:35:00,179.5,180.01,179.42,179.8,22475.0,167.6219,168.0981,167.5472,167.902,22475.0
2020-04-20 13:40:00,179.79,180.15,179.64,180.09,8186.0,167.8927,168.2288,167.7526,168.1728,8186.0
2020-04-20 13:45:00,180.08,180.15,179.71,179.81,10458.0,168.1635,168.2288,167.818,167.9113,10458.0
2020-04-20 13:50:00,179.82,180.6,179.82,180.5,12326.0,167.9207,168.6491,167.9207,168.5557,12326.0
2020-04-20 13:55:00,180.44,180.47,180.0,180.11,12756.0,168.4997,168.5277,168.0888,168.1915,12756.0
2020-04-20 14:00:00,180.06,180.5,179.97,180.45,9854.0,168.1448,168.5557,168.0608,168.509,9854.0
2020-04-20 14:05:00,180.44,180.56,180.25,180.3,22829.0,168.4997,168.6117,168.3222,168.3689,22829.0
2020-04-20 14:10:00,180.28,180.4,179.99,180.01,20033.0,168.3502,168.4623,168.0794,168.0981,20033.0
2020-04-20 14:15:00,180.0,180.07,179.89,180.06,9528.0,168.0888,168.1541,167.9861,168.1448,9528.0
2020-04-20 14:20:00,180.04,180.13,179.73,179.94,7662.0,168.1261,168.2102,167.8366,168.0327,7662.0
2020-04-20 14:25:00,179.95,180.07,179.84,179.96,6536.0,168.0421,168.1541,167.9394,168.0514,6536.0
2020-04-20 14:30:00,179.89,180.3,179.89,180.16,8227.0,167.9861,168.3689,167.9861,168.2382,8227.0
2020-04-20 14:35:00,180.1,180.31,179.67,179.67,14702.0,168.1822,168.3783,167.7806,167.7806,14702.0
2020-04-20 14:40:00,179.68,179.98,179.53,179.74,8342.0,167.7899,168.0701,167.6499,167.846,8342.0
2020-04-20 14:45:00,179.8,180.23,179.61,180.2,11335.0,167.902,168.3036,167.7246,168.2755,11335.0
2020-04-20 14:50:00,180.23,180.25,179.6,179.74,7985.0,168.3036,168.3222,167.7152,167.846,7985.0
2020-04-20 14:55:00,179.6,179.69,178.93,179.29,11497.0,167.7152,167.7993,167.0896,167.4258,11497.0
2020-04-20 15:00:00,179.23,179.61,179.15,179.15,9866.0,167.3697,167.7246,167.295,167.295,9866.0
2020-04-20 15:05:00,179.09,179.17,178.68,179.17,10079.0,167.239,167.3137,166.8561,167.3137,10079.0
2020-04-20 15:10:00,179.22,179.68,179.2,179.53,5596.0,167.3604,167.7899,167.3417,167.6499,5596.0
2020-04-20 15:15:00,179.49,179.74,179.34,179.34,10670.0,167.6125,167.846,167.4724,167.4724,10670.0
2020-04-20 15:20:00,179.42,179.75,179.35,179.63,10957.0,167.5472,167.8553,167.4818,167.7433,10957.0
2020-04-20 15:25:00,179.6,179.81,179.43,179.81,8574.0,167.7152,167.9113,167.5565,167.9113,8574.0
2020-04-20 15:30:00,179.72,180.04,179.64,179.97,13885.0,167.8273,168.1261,167.7526,168.0608,13885.0
2020-04-20 15:35:00,179.89,180.11,179.66,179.66,17747.0,167.9861,168.1915,167.7713,167.7713,17747.0
2020-04-20 15:40:00,179.66,179.82,179.48,179.72,13748.0,167.7713,167.9207,167.6032,167.8273,13748.0
2020-04-20 15:45:00,179.75,179.96,179.62,179.95,17604.0,167.8553,168.0514,167.7339,168.0421,17604.0
2020-04-20 15:50:00,179.88,179.88,179.05,179.17,36376.0,167.9767,167.9767,167.2016,167.3137,36376.0
2020-04-20 15:55:00,179.12,179.49,178.99,179.0,63328.0,167.267,167.6125,167.1456,167.1549,63328.0
2020-04-21 09:30:00,178.5,179.4,176.4,176.4,124706.0,166.688,167.5285,164.727,164.727,124706.0
2020-04-21 09:35:00,176.4,177.15,176.0,177.07,52368.0,164.727,165.4274,164.3535,165.3527,52368.0
2020-04-21 09:40:00,176.99,177.65,176.87,177.5,9580.0,165.278,165.8943,165.1659,165.7542,9580.0
2020-04-21 09:45:00,177.55,177.86,177.16,177.47,16632.0,165.8009,166.0904,165.4367,165.7262,16632.0
2020-04-21 09:50:00,177.34,177.76,176.67,177.48,11493.0,165.6048,165.997,164.9791,165.7355,11493.0
2020-04-21 09:55:00,177.46,178.51,177.35,178.14,10457.0,165.7169,166.6974,165.6141,166.3519,10457.0
2020-04-21 10:00:00,178.18,178.37,177.76,178.12,12301.0,166.3892,166.5666,165.997,166.3332,12301.0
2020-04-21 10:05:00,178.2,178.37,177.74,177.77,12080.0,166.4079,166.5666,165.9783,166.0063,12080.0
2020-04-21 10:10:00,177.7,178.47,177.69,178.31,10010.0,165.941,166.66,165.9316,166.5106,10010.0
2020-04-21 10:15:00,178.31,178.72,178.2,178.26,15402.0,166.5106,166.8935,166.4079,166.4639,15402.0
2020-04-21 10:20:00,178.3,178.73,178.0,178.73,10749.0,166.5013,166.9028,166.2211,166.9028,10749.0
2020-04-21 10:25:00,178.69,179.19,178.64,179.19,12932.0,166.8655,167.3324,166.8188,167.3324,12932.0
2020-04-21 10:30:00,179.22,179.62,178.96,179.41,17014.0,167.3604,167.7339,167.1176,167.5378,17014.0
2020-04-21 10:35:00,179.33,179.55,179.17,179.51,8709.0,167.4631,167.6686,167.3137,167.6312,8709.0
2020-04-21 10:40:00,179.45,179.98,179.23,179.81,17699.0,167.5752,168.0701,167.3697,167.9113,17699.0
2020-04-21 10:45:00,179.83,179.96,178.88,178.9,18337.0,167.93,168.0514,167.0429,167.0616,18337.0
2020-04-21 10:50:00,178.9,178.9,178.42,178.7,9304.0,167.0616,167.0616,166.6133,166.8748,9304.0
2020-04-21 10:55:00,178.63,178.63,177.78,178.21,12187.0,166.8094,166.8094,166.0157,166.4172,12187.0
2020-04-21 11:00:00,177.94,178.28,177.8,177.91,11735.0,166.1651,166.4826,166.0344,166.1371,11735.0
2020-04-21 11:05:00,178.03,178.34,177.9,178.34,10514.0,166.2491,166.5386,166.1277,166.5386,10514.0
2020-04-21 11:10:00,178.25,178.49,177.71,177.71,15065.0,166.4546,166.6787,165.9503,165.9503,15065.0
2020-04-21 11:15:00,177.81,178.05,177.62,177.98,13170.0,166.0437,166.2678,165.8663,166.2024,13170.0
2020-04-21 11:20:00,177.93,178.35,177.91,177.91,10337.0,166.1558,166.548,166.1371,166.1371,10337.0
2020-04-21 11:25:00,177.9,178.04,177.72,177.84,9558.0,166.1277,166.2585,165.9596,166.0717,9558.0
2020-04-21 11:30:00,177.96,178.62,177.95,178.62,14385.0,166.1838,166.8001,166.1744,166.8001,14385.0
2020-04-21 11:35:00,178.5,178.5,177.96,178.37,9884.0,166.688,166.688,166.1838,166.5666,9884.0
2020-04-21 11:40:00,178.29,178.31,177.74,177.92,10957.0,166.4919,166.5106,165.9783,166.1464,10957.0
2020-04-21 11:45:00,177.77,177.81,177.39,177.48,15541.0,166.0063,166.0437,165.6515,165.7355,15541.0
2020-04-21 11:50:00,177.38,177.61,177.13,177.35,10717.0,165.6421,165.8569,165.4087,165.6141,10717.0
2020-04-21 11:55:00,177.31,177.54,177.23,177.36,8585.0,165.5768,165.7916,165.5021,165.6235,8585.0
2020-04-21 12:00:00,177.4,177.49,176.93,176.93,8210.0,165.6608,165.7449,165.2219,165.2219,8210.0
2020-04-21 12:05:00,176.98,177.4,176.93,177.3,9299.0,165.2686,165.6608,165.2219,165.5674,9299.0
2020-04-21 12:10:00,177.26,177.64,177.24,177.48,8861.0,165.5301,165.8849,165.5114,165.7355,8861.0
2020-04-21 12:15:00,177.52,177.63,177.42,177.56,6009.0,165.7729,165.8756,165.6795,165.8102,6009.0
2020-04-21 12:20:00,177.53,177.59,177.21,177.21,5365.0,165.7822,165.8383,165.4834,165.4834,5365.0
2020-04-21 12:25:00,177.25,177.45,177.25,177.34,7007.0,165.5207,165.7075,165.5207,165.6048,7007.0
2020-04-21 12:30:00,177.23,177.37,177.05,177.29,7021.0,165.5021,165.6328,165.334,165.5581,7021.0
2020-04-21 12:35:00,177.33,177.62,177.33,177.36,6582.0,165.5955,165.8663,165.5955,165.6235,6582.0
2020-04-21 12:40:00,177.39,177.45,177.27,177.3,3967.0,165.6515,165.7075,165.5394,165.5674,3967.0
2020-04-21 12:45:00,177.33,177.46,177.06,177.43,8476.0,165.5955,165.7169,165.3433,165.6888,8476.0
2020-04-21 12:50:00,177.42,178.02,177.36,177.95,8635.0,165.6795,166.2398,165.6235,166.1744,8635.0
2020-04-21 12:55:00,178.0,178.07,177.85,178.06,6972.0,166.2211,166.2865,166.081,166.2771,6972.0
2020-04-21 13:00:00,178.04,178.5,178.04,178.39,10364.0,166.2585,166.688,166.2585,166.5853,10364.0
2020-04-21 13:05:00,178.31,178.91,178.31,178.9,17138.0,166.5106,167.0709,166.5106,167.0616,17138.0
2020-04-21 13:10:00,178.84,179.12,178.69,178.81,11212.0,167.0055,167.267,166.8655,166.9775,11212.0
2020-04-21 13:15:00,178.86,178.99,178.43,178.99,6824.0,167.0242,167.1456,166.6227,167.1456,6824.0
2020-04-21 13:20:00,179.0,179.12,178.85,178.94,20503.0,167.1549,167.267,167.0149,167.0989,20503.0
2020-04-21 13:25:00,178.91,179.57,178.84,179.57,12651.0,167.0709,167.6872,167.0055,167.6872,12651.0
2020-04-21 13:30:00,179.53,179.54,178.96,178.98,10068.0,167.6499,167.6592,167.1176,167.1363,10068.0
2020-04-21 13:35:00,178.97,179.47,178.96,179.32,10940.0,167.1269,167.5938,167.1176,167.4538,10940.0
2020-04-21 13:40:00,179.33,179.41,179.03,179.35,6357.0,167.4631,167.5378,167.183,167.4818,6357.0
2020-04-21 13:45:00,179.35,179.39,178.82,178.82,4670.0,167.4818,167.5191,166.9869,166.9869,4670.0
2020-04-21 13:50:00,178.8,179.37,178.8,179.31,7676.0,166.9682,167.5005,166.9682,167.4444,7676.0
2020-04-21 13:55:00,179.38,179.47,179.06,179.14,5986.0,167.5098,167.5938,167.211,167.2857,5986.0
2020-04-21 14:00:00,179.14,179.19,178.99,179.09,9001.0,167.2857,167.3324,167.1456,167.239,9001.0
2020-04-21 14:05:00,179.06,179.56,178.94,179.34,18341.0,167.211,167.6779,167.0989,167.4724,18341.0
2020-04-21 14:10:00,179.31,179.83,179.26,179.73,12595.0,167.4444,167.93,167.3977,167.8366,12595.0
2020-04-21 14:15:00,179.83,179.85,179.29,179.45,7141.0,167.93,167.9487,167.4258,167.5752,7141.0
2020-04-21 14:20:00,179.38,179.5,178.93,179.42,15589.0,167.5098,167.6219,167.0896,167.5472,15589.0
2020-04-21 14:25:00,179.32,179.32,178.94,178.95,7708.0,167.4538,167.4538,167.0989,167.1083,7708.0
2020-04-21 14:30:00,179.09,179.19,179.0,179.12,8900.0,167.239,167.3324,167.1549,167.267,8900.0
2020-04-21 14:35:00,179.1,179.16,178.7,178.76,7278.0,167.2483,167.3044,166.8748,166.9308,7278.0
2020-04-21 14:40:00,178.78,178.78,178.3,178.33,6552.0,166.9495,166.9495,166.5013,166.5293,6552.0
2020-04-21 14:45:00,178.41,178.44,178.17,178.2,11371.0,166.604,166.632,166.3799,166.4079,11371.0
2020-04-21 14:50:00,178.31,178.85,178.3,178.75,9296.0,166.5106,167.0149,166.5013,166.9215,9296.0
2020-04-21 14:55:00,178.74,178.93,178.51,178.53,9969.0,166.9122,167.0896,166.6974,166.716,9969.0
2020-04-21 15:00:00,178.67,179.06,178.66,178.95,22371.0,166.8468,167.211,166.8374,167.1083,22371.0
2020-04-21 15:05:00,178.94,178.96,178.11,178.18,13848.0,167.0989,167.1176,166.3238,166.3892,13848.0
2020-04-21 15:10:00,178.15,178.55,178.12,178.46,14640.0,166.3612,166.7347,166.3332,166.6507,14640.0
2020-04-21 15:15:00,178.47,178.94,178.47,178.91,10432.0,166.66,167.0989,166.66,167.0709,10432.0
2020-04-21 15:20:00,178.94,179.0,178.35,178.36,9192.0,167.0989,167.1549,166.548,166.5573,9192.0
2020-04-21 15:25:00,178.42,178.7,178.21,178.6,16913.0,166.6133,166.8748,166.4172,166.7814,16913.0
2020-04-21 15:30:00,178.62,178.78,178.4,178.63,11739.0,166.8001,166.9495,166.5946,166.8094,11739.0
2020-04-21 15:35:00,178.71,179.08,178.71,178.8,14127.0,166.8841,167.2297,166.8841,166.9682,14127.0
2020-04-21 15:40:00,178.8,178.85,178.34,178.46,13856.0,166.9682,167.0149,166.5386,166.6507,13856.0
2020-04-21 15:45:00,178.43,178.51,177.91,177.91,19557.0,166.6227,166.6974,166.1371,166.1371,19557.0
2020-04-21 15:50:00,177.81,178.47,177.78,177.78,60966.0,166.0437,166.66,166.0157,166.0157,60966.0
2020-04-21 15:55:00,177.89,178.98,177.89,178.54,120504.0,166.1184,167.1363,166.1184,166.7254,120504.0
2020-04-22 09:30:00,180.29,180.87,179.26,180.19,29446.0,168.3596,168.9012,167.3977,168.2662,29446.0
2020-04-22 09:35:00,180.17,181.18,179.97,180.42,34850.0,168.2475,169.1907,168.0608,168.481,34850.0
2020-04-22 09:40:00,180.36,180.86,180.0,180.01,38306.0,168.4249,168.8919,168.0888,168.0981,38306.0
2020-04-22 09:45:00,180.19,180.35,179.31,179.41,10018.0,168.2662,168.4156,167.4444,167.5378,10018.0
2020-04-22 09:50:00,179.28,179.65,179.0,179.53,9463.0,167.4164,167.7619,167.1549,167.6499,9463.0
2020-04-22 09:55:00,179.47,180.45,179.07,179.85,30529.0,167.5938,168.509,167.2203,167.9487,30529.0
2020-04-22 10:00:00,180.0,180.4,179.84,180.1,13098.0,168.0888,168.4623,167.9394,168.1822,13098.0
2020-04-22 10:05:00,180.32,180.4,179.9,179.95,17624.0,168.3876,168.4623,167.9954,168.0421,17624.0
2020-04-22 10:10:00,180.05,180.39,179.87,179.98,17284.0,168.1355,168.453,167.9674,168.0701,17284.0
2020-04-22 10:15:00,179.88,180.1,179.52,179.57,15248.0,167.9767,168.1822,167.6405,167.6872,15248.0
2020-04-22 10:20:00,179.51,179.92,179.31,179.73,9662.0,167.6312,168.0141,167.4444,167.8366,9662.0
2020-04-22 10:25:00,179.81,179.85,179.2,179.63,8331.0,167.9113,167.9487,167.3417,167.7433,8331.0
2020-04-22 10:30:00,179.64,180.17,179.55,180.14,7578.0,167.7526,168.2475,167.6686,168.2195,7578.0
2020-04-22 10:35:00,179.99,180.19,179.72,180.1,8282.0,168.0794,168.2662,167.8273,168.1822,8282.0
2020-04-22 10:40:00,180.06,180.23,179.88,179.92,3480.0,168.1448,168.3036,167.9767,168.0141,3480.0
2020-04-22 10:45:00,179.83,179.87,179.6,179.68,6810.0,167.93,167.9674,167.7152,167.7899,6810.0
2020-04-22 10:50:00,179.51,179.74,179.36,179.43,6152.0,167.6312,167.846,167.4911,167.5565,6152.0
2020-04-22 10:55:00,179.58,180.0,179.58,179.95,9475.0,167.6966,168.0888,167.6966,168.0421,9475.0
2020-04-22 11:00:00,179.95,180.33,179.9,180.09,10992.0,168.0421,168.3969,167.9954,168.1728,10992.0
2020-04-22 11:05:00,180.15,180.4,180.13,180.29,6840.0,168.2288,168.4623,168.2102,168.3596,6840.0
2020-04-22 11:10:00,180.37,180.61,180.2,180.27,8700.0,168.4343,168.6584,168.2755,168.3409,8700.0
2020-04-22 11:15:00,180.19,180.46,180.19,180.39,5597.0,168.2662,168.5183,168.2662,168.453,5597.0
2020-04-22 11:20:00,180.44,180.6,180.36,180.59,6802.0,168.4997,168.6491,168.4249,168.6397,6802.0
2020-04-22 11:25:00,180.64,180.74,180.37,180.39,5428.0,168.6864,168.7798,168.4343,168.453,5428.0
2020-04-22 11:30:00,180.47,180.68,180.4,180.56,6644.0,168.5277,168.7238,168.4623,168.6117,6644.0
2020-04-22 11:35:00,180.48,180.71,180.39,180.69,6005.0,168.537,168.7518,168.453,168.7331,6005.0
2020-04-22 11:40:00,180.65,180.96,180.56,180.87,25039.0,168.6958,168.9852,168.6117,168.9012,25039.0
2020-04-22 11:45:00,180.8,180.94,180.67,180.91,7838.0,168.8358,168.9666,168.7144,168.9386,7838.0
2020-04-22 11:50:00,180.92,181.2,180.92,180.98,8013.0,168.9479,169.2094,168.9479,169.0039,8013.0
2020-04-22 11:55:00,180.99,181.14,180.88,181.06,11789.0,169.0133,169.1533,168.9105,169.0786,11789.0
2020-04-22 12:00:00,181.05,181.53,181.04,181.45,9771.0,169.0693,169.5175,169.06,169.4428,9771.0
2020-04-22 12:05:00,181.43,181.43,180.9,180.96,28680.0,169.4241,169.4241,168.9292,168.9852,28680.0
2020-04-22 12:10:00,180.98,181.39,180.96,181.27,10176.0,169.0039,169.3868,168.9852,169.2747,10176.0
2020-04-22 12:15:00,181.36,181.53,181.23,181.28,5955.0,169.3588,169.5175,169.2374,169.2841,5955.0
2020-04-22 12:20:00,181.29,181.71,181.29,181.71,6665.0,169.2934,169.6856,169.2934,169.6856,6665.0
2020-04-22 12:25:00,181.71,181.73,181.47,181.66,6079.0,169.6856,169.7043,169.4615,169.6389,6079.0
2020-04-22 12:30:00,181.61,181.83,181.45,181.51,5035.0,169.5922,169.7977,169.4428,169.4989,5035.0
2020-04-22 12:35:00,181.56,181.94,181.47,181.87,7021.0,169.5455,169.9004,169.4615,169.835,7021.0
2020-04-22 12:40:00,181.9,182.13,181.84,182.03,12169.0,169.863,170.0778,169.807,169.9844,12169.0
2020-04-22 12:45:00,182.02,182.02,181.67,181.75,4630.0,169.9751,169.9751,169.6483,169.723,4630.0
2020-04-22 12:50:00,181.76,181.81,181.51,181.56,5475.0,169.7323,169.779,169.4989,169.5455,5475.0
2020-04-22 12:55:00,181.45,181.57,181.24,181.24,4385.0,169.4428,169.5549,169.2467,169.2467,4385.0
2020-04-22 13:00:00,181.31,181.38,181.13,181.17,9182.0,169.3121,169.3775,169.144,169.1813,9182.0
2020-04-22 13:05:00,181.12,181.24,181.02,181.14,21850.0,169.1347,169.2467,169.0413,169.1533,21850.0
2020-04-22 13:10:00,181.1,181.19,180.9,181.19,16129.0,169.116,169.2,168.9292,169.2,16129.0
2020-04-22 13:15:00,181.19,181.23,181.07,181.11,7573.0,169.2,169.2374,169.088,169.1253,7573.0
2020-04-22 13:20:00,181.17,181.47,181.16,181.37,2610.0,169.1813,169.4615,169.172,169.3681,2610.0
2020-04-22 13:25:00,181.38,181.47,181.26,181.38,4426.0,169.3775,169.4615,169.2654,169.3775,4426.0
2020-04-22 13:30:00,181.48,181.48,180.97,180.97,6213.0,169.4708,169.4708,168.9946,168.9946,6213.0
2020-04-22 13:35:00,180.91,180.91,180.63,180.65,6521.0,168.9386,168.9386,168.6771,168.6958,6521.0
2020-04-22 13:40:00,180.53,181.12,180.53,181.1,7501.0,168.5837,169.1347,168.5837,169.116,7501.0
2020-04-22 13:45:00,181.06,181.12,180.65,181.03,5284.0,169.0786,169.1347,168.6958,169.0506,5284.0
2020-04-22 13:50:00,181.04,181.34,180.94,181.22,10043.0,169.06,169.3401,168.9666,169.228,10043.0
2020-04-22 13:55:00,181.21,181.33,181.1,181.21,6169.0,169.2187,169.3308,169.116,169.2187,6169.0
2020-04-22 14:00:00,181.28,181.39,181.21,181.21,7180.0,169.2841,169.3868,169.2187,169.2187,7180.0
2020-04-22 14:05:00,181.19,181.34,181.09,181.32,5317.0,169.2,169.3401,169.1066,169.3214,5317.0
2020-04-22 14:10:00,181.28,181.28,181.05,181.25,6304.0,169.2841,169.2841,169.0693,169.2561,6304.0
2020-04-22 14:15:00,181.28,181.33,181.07,181.32,5900.0,169.2841,169.3308,169.088,169.3214,5900.0
2020-04-22 14:20:00,181.27,181.31,181.06,181.06,8113.0,169.2747,169.3121,169.0786,169.0786,8113.0
2020-04-22 14:25:00,181.06,181.08,180.81,180.95,7730.0,169.0786,169.0973,168.8452,168.9759,7730.0
2020-04-22 14:30:00,180.95,181.04,180.9,180.95,8095.0,168.9759,169.06,168.9292,168.9759,8095.0
2020-04-22 14:35:00,180.99,181.04,180.86,181.01,9252.0,169.0133,169.06,168.8919,169.0319,9252.0
2020-04-22 14:40:00,181.1,181.1,180.79,180.94,7269.0,169.116,169.116,168.8265,168.9666,7269.0
2020-04-22 14:45:00,180.98,181.06,180.86,181.03,4236.0,169.0039,169.0786,168.8919,169.0506,4236.0
2020-04-22 14:50:00,181.01,181.15,181.01,181.07,13352.0,169.0319,169.1627,169.0319,169.088,13352.0
2020-04-22 14:55:00,181.11,181.12,181.03,181.12,7174.0,169.1253,169.1347,169.0506,169.1347,7174.0
2020-04-22 15:00:00,181.1,181.23,181.0,181.23,10834.0,169.116,169.2374,169.0226,169.2374,10834.0
2020-04-22 15:05:00,181.27,181.37,181.12,181.15,7450.0,169.2747,169.3681,169.1347,169.1627,7450.0
2020-04-22 15:10:00,181.14,181.19,181.01,181.06,8968.0,169.1533,169.2,169.0319,169.0786,8968.0
2020-04-22 15:15:00,181.03,181.06,180.78,180.83,8604.0,169.0506,169.0786,168.8172,168.8638,8604.0
2020-04-22 15:20:00,180.8,180.92,180.61,180.63,10046.0,168.8358,168.9479,168.6584,168.6771,10046.0
2020-04-22 15:25:00,180.69,180.75,180.54,180.59,9672.0,168.7331,168.7891,168.593,168.6397,9672.0
2020-04-22 15:30:00,180.63,180.71,180.41,180.47,11689.0,168.6771,168.7518,168.4716,168.5277,11689.0
2020-04-22 15:35:00,180.42,180.51,180.19,180.25,11067.0,168.481,168.565,168.2662,168.3222,11067.0
2020-04-22 15:40:00,180.21,180.71,180.19,180.69,22558.0,168.2849,168.7518,168.2662,168.7331,22558.0
2020-04-22 15:45:00,180.65,180.67,180.01,180.3,27036.0,168.6958,168.7144,168.0981,168.3689,27036.0
2020-04-22 15:50:00,180.3,180.69,179.9,180.05,24407.0,168.3689,168.7331,167.9954,168.1355,24407.0
2020-04-22 15:55:00,180.0,180.02,178.81,179.15,92208.0,168.0888,168.1074,166.9775,167.295,92208.0
2020-04-23 09:30:00,177.14,179.91,177.14,179.09,92882.0,165.418,168.0047,165.418,167.239,92882.0
2020-04-23 09:35:00,179.03,179.68,178.18,178.38,22167.0,167.183,167.7899,166.3892,166.576,22167.0
2020-04-23 09:40:00,178.23,178.41,177.63,177.68,25328.0,166.4359,166.604,165.8756,165.9223,25328.0
2020-04-23 09:45:00,177.81,177.97,177.5,177.61,9920.0,166.0437,166.1931,165.7542,165.8569,9920.0
2020-04-23 09:50:00,177.57,177.73,177.42,177.62,13910.0,165.8196,165.969,165.6795,165.8663,13910.0
2020-04-23 09:55:00,177.55,177.89,177.55,177.8,10997.0,165.8009,166.1184,165.8009,166.0344,10997.0
2020-04-23 10:00:00,177.91,178.4,177.82,178.19,13369.0,166.1371,166.5946,166.053,166.3985,13369.0
2020-04-23 10:05:00,178.18,178.85,177.94,178.75,25288.0,166.3892,167.0149,166.1651,166.9215,25288.0
2020-04-23 10:10:00,178.75,178.88,178.27,178.47,26842.0,166.9215,167.0429,166.4733,166.66,26842.0
2020-04-23 10:15:00,178.36,178.4,177.81,178.0,21144.0,166.5573,166.5946,166.0437,166.2211,21144.0
2020-04-23 10:20:00,178.0,178.25,177.85,178.0,5719.0,166.2211,166.4546,166.081,166.2211,5719.0
2020-04-23 10:25:00,178.11,178.3,177.65,178.3,86485.0,166.3238,166.5013,165.8943,166.5013,86485.0
2020-04-23 10:30:00,178.35,179.41,178.29,179.26,25681.0,166.548,167.5378,166.4919,167.3977,25681.0
2020-04-23 10:35:00,179.24,179.3,178.76,178.95,25204.0,167.3791,167.4351,166.9308,167.1083,25204.0
2020-04-23 10:40:00,178.95,179.37,178.95,179.23,27381.0,167.1083,167.5005,167.1083,167.3697,27381.0
2020-04-23 10:45:00,179.23,179.23,178.85,179.1,10777.0,167.3697,167.3697,167.0149,167.2483,10777.0
2020-04-23 10:50:00,179.08,179.11,178.85,178.88,9621.0,167.2297,167.2577,167.0149,167.0429,9621.0
2020-04-23 10:55:00,178.91,179.27,178.87,179.25,22370.0,167.0709,167.4071,167.0335,167.3884,22370.0
2020-04-23 11:00:00,179.25,179.33,179.04,179.15,14978.0,167.3884,167.4631,167.1923,167.295,14978.0
2020-04-23 11:05:00,179.04,179.05,178.68,178.74,20867.0,167.1923,167.2016,166.8561,166.9122,20867.0
2020-04-23 11:10:00,178.84,178.84,178.26,178.26,12910.0,167.0055,167.0055,166.4639,166.4639,12910.0
2020-04-23 11:15:00,178.27,178.38,177.93,177.93,11146.0,166.4733,166.576,166.1558,166.1558,11146.0
2020-04-23 11:20:00,177.87,177.99,177.34,177.35,9894.0,166.0997,166.2118,165.6048,165.6141,9894.0
2020-04-23 11:25:00,177.27,177.54,177.2,177.48,13602.0,165.5394,165.7916,165.4741,165.7355,13602.0
2020-04-23 11:30:00,177.42,177.42,177.0,177.31,32164.0,165.6795,165.6795,165.2873,165.5768,32164.0
2020-04-23 11:35:00,177.38,177.82,177.32,177.58,30587.0,165.6421,166.053,165.5861,165.8289,30587.0
2020-04-23 11:40:00,177.62,178.49,177.58,178.18,24813.0,165.8663,166.6787,165.8289,166.3892,24813.0
2020-04-23 11:45:00,178.18,178.25,177.94,177.97,9910.0,166.3892,166.4546,166.1651,166.1931,9910.0
2020-04-23 11:50:00,178.04,178.18,177.78,177.83,7672.0,166.2585,166.3892,166.0157,166.0624,7672.0
2020-04-23 11:55:00,177.87,177.98,177.33,177.33,29098.0,166.0997,166.2024,165.5955,165.5955,29098.0
2020-04-23 12:00:00,177.21,178.0,177.12,177.93,33025.0,165.4834,166.2211,165.3994,166.1558,33025.0
2020-04-23 12:05:00,178.03,178.03,177.45,177.53,8280.0,166.2491,166.2491,165.7075,165.7822,8280.0
2020-04-23 12:10:00,177.47,177.99,177.47,177.89,4110.0,165.7262,166.2118,165.7262,166.1184,4110.0
2020-04-23 12:15:00,177.98,178.28,177.88,178.11,6264.0,166.2024,166.4826,166.1091,166.3238,6264.0
2020-04-23 12:20:00,178.07,178.47,177.94,178.38,10626.0,166.2865,166.66,166.1651,166.576,10626.0
2020-04-23 12:25:00,178.45,178.68,178.25,178.29,8100.0,166.6413,166.8561,166.4546,166.4919,8100.0
2020-04-23 12:30:00,178.3,178.77,178.17,178.77,37545.0,166.5013,166.9402,166.3799,166.9402,37545.0
2020-04-23 12:35:00,178.86,179.06,178.75,178.97,10829.0,167.0242,167.211,166.9215,167.1269,10829.0
2020-04-23 12:40:00,178.92,179.15,177.94,177.94,22182.0,167.0802,167.295,166.1651,166.1651,22182.0
2020-04-23 12:45:00,178.14,178.22,176.73,177.79,14378.0,166.3519,166.4266,165.0352,166.025,14378.0
2020-04-23 12:50:00,177.48,177.82,176.7,177.82,20463.0,165.7355,166.053,165.0071,166.053,20463.0
2020-04-23 12:55:00,177.55,177.8,177.29,177.29,4714.0,165.8009,166.0344,165.5581,165.5581,4714.0
2020-04-23 13:00:00,177.33,177.73,177.32,177.69,9580.0,165.5955,165.969,165.5861,165.9316,9580.0
2020-04-23 13:05:00,177.61,177.8,177.4,177.7,9649.0,165.8569,166.0344,165.6608,165.941,9649.0
2020-04-23 13:10:00,177.59,177.67,177.49,177.61,4445.0,165.8383,165.913,165.7449,165.8569,4445.0
2020-04-23 13:15:00,177.7,177.97,177.55,177.56,12463.0,165.941,166.1931,165.8009,165.8102,12463.0
2020-04-23 13:20:00,177.45,177.48,176.91,177.11,11533.0,165.7075,165.7355,165.2032,165.39,11533.0
2020-04-23 13:25:00,176.94,177.1,176.85,177.07,5892.0,165.2313,165.3807,165.1472,165.3527,5892.0
2020-04-23 13:30:00,177.05,177.16,176.96,177.12,5452.0,165.334,165.4367,165.2499,165.3994,5452.0
2020-04-23 13:35:00,177.17,177.39,177.17,177.22,5860.0,165.446,165.6515,165.446,165.4927,5860.0
2020-04-23 13:40:00,177.19,177.27,176.76,176.99,6774.0,165.4647,165.5394,165.0632,165.278,6774.0
2020-04-23 13:45:00,176.99,177.11,176.8,176.85,4466.0,165.278,165.39,165.1005,165.1472,4466.0
2020-04-23 13:50:00,176.79,176.99,176.51,176.6,9990.0,165.0912,165.278,164.8297,164.9138,9990.0
2020-04-23 13:55:00,176.66,177.15,176.44,177.13,13563.0,164.9698,165.4274,164.7644,165.4087,13563.0
2020-04-23 14:00:00,177.03,177.17,176.78,177.15,8567.0,165.3153,165.446,165.0819,165.4274,8567.0
2020-04-23 14:05:00,177.12,177.47,176.97,176.97,9547.0,165.3994,165.7262,165.2593,165.2593,9547.0
2020-04-23 14:10:00,176.96,177.02,176.63,176.98,9239.0,165.2499,165.306,164.9418,165.2686,9239.0
2020-04-23 14:15:00,176.92,177.32,176.92,177.12,8481.0,165.2126,165.5861,165.2126,165.3994,8481.0
2020-04-23 14:20:00,177.25,177.26,176.99,177.15,12987.0,165.5207,165.5301,165.278,165.4274,12987.0
2020-04-23 14:25:00,177.14,177.29,177.09,177.17,6200.0,165.418,165.5581,165.3713,165.446,6200.0
2020-04-23 14:30:00,177.12,177.32,177.12,177.25,10173.0,165.3994,165.5861,165.3994,165.5207,10173.0
2020-04-23 14:35:00,177.25,177.35,177.13,177.18,13166.0,165.5207,165.6141,165.4087,165.4554,13166.0
2020-04-23 14:40:00,177.16,177.49,177.11,177.49,12962.0,165.4367,165.7449,165.39,165.7449,12962.0
2020-04-23 14:45:00,177.6,177.76,177.41,177.47,8320.0,165.8476,165.997,165.6702,165.7262,8320.0
2020-04-23 14:50:00,177.43,177.92,177.32,177.68,14306.0,165.6888,166.1464,165.5861,165.9223,14306.0
2020-04-23 14:55:00,177.71,177.98,177.67,177.94,13576.0,165.9503,166.2024,165.913,166.1651,13576.0
2020-04-23 15:00:00,177.84,178.28,177.81,178.16,7903.0,166.0717,166.4826,166.0437,166.3705,7903.0
2020-04-23 15:05:00,178.2,178.27,177.93,178.02,11770.0,166.4079,166.4733,166.1558,166.2398,11770.0
2020-04-23 15:10:00,177.93,177.96,177.45,177.55,12146.0,166.1558,166.1838,165.7075,165.8009,12146.0
2020-04-23 15:15:00,177.56,177.57,177.06,177.25,15622.0,165.8102,165.8196,165.3433,165.5207,15622.0
2020-04-23 15:20:00,177.24,177.25,176.78,177.0,14732.0,165.5114,165.5207,165.0819,165.2873,14732.0
2020-04-23 15:25:00,177.02,177.37,176.98,177.11,11637.0,165.306,165.6328,165.2686,165.39,11637.0
2020-04-23 15:30:00,177.04,177.14,176.79,177.07,19227.0,165.3246,165.418,165.0912,165.3527,19227.0
2020-04-23 15:35:00,177.06,177.16,176.74,176.83,22788.0,165.3433,165.4367,165.0445,165.1285,22788.0
2020-04-23 15:40:00,176.9,177.4,176.77,176.78,20629.0,165.1939,165.6608,165.0725,165.0819,20629.0
2020-04-23 15:45:00,176.83,177.53,176.77,177.42,21067.0,165.1285,165.7822,165.0725,165.6795,21067.0
2020-04-23 15:50:00,177.41,177.5,176.57,176.72,45473.0,165.6702,165.7542,164.8857,165.0258,45473.0
2020-04-23 15:55:00,176.73,177.02,176.36,176.39,86287.0,165.0352,165.306,164.6896,164.7177,86287.0
2020-04-24 09:30:00,178.06,178.39,176.38,176.56,48367.0,166.2771,166.5853,164.7083,164.8764,48367.0
2020-04-24 09:35:00,176.56,177.35,176.06,177.16,17754.0,164.8764,165.6141,164.4095,165.4367,17754.0
2020-04-24 09:40:00,177.07,177.21,176.52,176.73,16715.0,165.3527,165.4834,164.8391,165.0352,16715.0
2020-04-24 09:45:00,176.63,176.86,176.52,176.78,5508.0,164.9418,165.1566,164.8391,165.0819,5508.0
2020-04-24 09:50:00,176.8,177.95,176.8,177.32,7178.0,165.1005,166.1744,165.1005,165.5861,7178.0
2020-04-24 09:55:00,177.44,177.51,176.89,176.9,4429.0,165.6982,165.7635,165.1846,165.1939,4429.0
2020-04-24 10:00:00,176.98,177.39,176.91,176.95,3887.0,165.2686,165.6515,165.2032,165.2406,3887.0
2020-04-24 10:05:00,176.95,177.22,176.66,176.77,4935.0,165.2406,165.4927,164.9698,165.0725,4935.0
2020-04-24 10:10:00,176.69,177.91,176.68,177.91,7442.0,164.9978,166.1371,164.9885,166.1371,7442.0
2020-04-24 10:15:00,177.79,178.05,177.74,178.05,5500.0,166.025,166.2678,165.9783,166.2678,5500.0
2020-04-24 10:20:00,177.95,178.08,177.5,177.69,9336.0,166.1744,166.2958,165.7542,165.9316,9336.0
2020-04-24 10:25:00,177.64,177.66,177.37,177.52,7609.0,165.8849,165.9036,165.6328,165.7729,7609.0
2020-04-24 10:30:00,177.42,177.48,177.22,177.39,9321.0,165.6795,165.7355,165.4927,165.6515,9321.0
2020-04-24 10:35:00,177.24,178.06,177.24,177.82,9504.0,165.5114,166.2771,165.5114,166.053,9504.0
2020-04-24 10:40:00,177.84,178.0,177.44,177.45,8226.0,166.0717,166.2211,165.6982,165.7075,8226.0
2020-04-24 10:45:00,177.48,177.69,177.31,177.49,7041.0,165.7355,165.9316,165.5768,165.7449,7041.0
2020-04-24 10:50:00,177.56,177.62,177.27,177.3,7119.0,165.8102,165.8663,165.5394,165.5674,7119.0
2020-04-24 10:55:00,177.23,177.25,176.22,176.59,34647.0,165.5021,165.5207,164.5589,164.9044,34647.0
2020-04-24 11:00:00,176.6,176.91,176.52,176.62,22247.0,164.9138,165.2032,164.8391,164.9324,22247.0
2020-04-24 11:05:00,176.61,176.88,176.46,176.79,12491.0,164.9231,165.1752,164.783,165.0912,12491.0
2020-04-24 11:10:00,176.75,176.94,176.5,176.78,14937.0,165.0538,165.2313,164.8204,165.0819,14937.0
2020-04-24 11:15:00,176.72,177.29,176.62,177.26,16910.0,165.0258,165.5581,164.9324,165.5301,16910.0
2020-04-24 11:20:00,177.25,177.34,176.89,177.01,15389.0,165.5207,165.6048,165.1846,165.2966,15389.0
2020-04-24 11:25:00,177.02,177.08,176.85,176.95,19118.0,165.306,165.362,165.1472,165.2406,19118.0
2020-04-24 11:30:00,176.98,177.07,176.85,176.92,9776.0,165.2686,165.3527,165.1472,165.2126,9776.0
2020-04-24 11:35:00,176.98,177.03,176.75,177.02,11069.0,165.2686,165.3153,165.0538,165.306,11069.0
2020-04-24 11:40:00,176.98,177.25,176.95,177.16,6807.0,165.2686,165.5207,165.2406,165.4367,6807.0
2020-04-24 11:45:00,177.14,177.28,177.01,177.22,9127.0,165.418,165.5488,165.2966,165.4927,9127.0
2020-04-24 11:50:00,177.25,177.28,177.02,177.22,12057.0,165.5207,165.5488,165.306,165.4927,12057.0
2020-04-24 11:55:00,177.2,177.3,177.13,177.27,4868.0,165.4741,165.5674,165.4087,165.5394,4868.0
2020-04-24 12:00:00,177.28,177.41,177.15,177.25,26148.0,165.5488,165.6702,165.4274,165.5207,26148.0
2020-04-24 12:05:00,177.25,177.28,177.18,177.26,8452.0,165.5207,165.5488,165.4554,165.5301,8452.0
2020-04-24 12:10:00,177.21,177.27,177.07,177.09,19954.0,165.4834,165.5394,165.3527,165.3713,19954.0
2020-04-24 12:15:00,177.08,177.25,176.95,177.25,34072.0,165.362,165.5207,165.2406,165.5207,34072.0
2020-04-24 12:20:00,177.34,177.64,177.24,177.55,16544.0,165.6048,165.8849,165.5114,165.8009,16544.0
2020-04-24 12:25:00,177.62,177.64,177.49,177.59,8027.0,165.8663,165.8849,165.7449,165.8383,8027.0
2020-04-24 12:30:00,177.62,177.63,177.31,177.31,10858.0,165.8663,165.8756,165.5768,165.5768,10858.0
2020-04-24 12:35:00,177.28,177.33,177.14,177.26,12229.0,165.5488,165.5955,165.418,165.5301,12229.0
2020-04-24 12:40:00,177.23,177.23,176.89,176.92,10423.0,165.5021,165.5021,165.1846,165.2126,10423.0
2020-04-24 12:45:00,176.91,176.95,176.76,176.78,7480.0,165.2032,165.2406,165.0632,165.0819,7480.0
2020-04-24 12:50:00,176.82,176.83,176.38,176.44,16122.0,165.1192,165.1285,164.7083,164.7644,16122.0
2020-04-24 12:55:00,176.45,176.8,176.45,176.69,9378.0,164.7737,165.1005,164.7737,164.9978,9378.0
2020-04-24 13:00:00,176.72,176.72,176.52,176.56,9580.0,165.0258,165.0258,164.8391,164.8764,9580.0
2020-04-24 13:05:00,176.6,176.62,176.53,176.62,14602.0,164.9138,164.9324,164.8484,164.9324,14602.0
2020-04-24 13:10:00,176.57,176.57,176.45,176.46,4609.0,164.8857,164.8857,164.7737,164.783,4609.0
2020-04-24 13:15:00,176.39,176.56,176.35,176.52,11036.0,164.7177,164.8764,164.6803,164.8391,11036.0
2020-04-24 13:20:00,176.51,176.52,176.38,176.47,14924.0,164.8297,164.8391,164.7083,164.7924,14924.0
2020-04-24 13:25:00,176.47,176.53,176.37,176.44,9681.0,164.7924,164.8484,164.699,164.7644,9681.0
2020-04-24 13:30:00,176.42,176.45,176.21,176.35,20060.0,164.7457,164.7737,164.5496,164.6803,20060.0
2020-04-24 13:35:00,176.41,176.69,176.32,176.52,16155.0,164.7363,164.9978,164.6523,164.8391,16155.0
2020-04-24 13:40:00,176.55,176.55,176.4,176.43,10460.0,164.8671,164.8671,164.727,164.755,10460.0
2020-04-24 13:45:00,176.43,176.51,176.37,176.49,12650.0,164.755,164.8297,164.699,164.811,12650.0
2020-04-24 13:50:00,176.5,176.56,176.4,176.4,15847.0,164.8204,164.8764,164.727,164.727,15847.0
2020-04-24 13:55:00,176.4,176.71,176.29,176.61,14081.0,164.727,165.0165,164.6243,164.9231,14081.0
2020-04-24 14:00:00,176.53,176.57,176.39,176.39,38547.0,164.8484,164.8857,164.7177,164.7177,38547.0
2020-04-24 14:05:00,176.4,176.78,176.33,176.62,30624.0,164.727,165.0819,164.6616,164.9324,30624.0
2020-04-24 14:10:00,176.65,176.74,176.55,176.74,10607.0,164.9605,165.0445,164.8671,165.0445,10607.0
2020-04-24 14:15:00,176.65,176.86,176.6,176.65,9962.0,164.9605,165.1566,164.9138,164.9605,9962.0
2020-04-24 14:20:00,176.65,177.09,176.61,176.62,16553.0,164.9605,165.3713,164.9231,164.9324,16553.0
2020-04-24 14:25:00,176.62,176.62,176.32,176.46,8531.0,164.9324,164.9324,164.6523,164.783,8531.0
2020-04-24 14:30:00,176.51,176.81,176.5,176.68,6615.0,164.8297,165.1099,164.8204,164.9885,6615.0
2020-04-24 14:35:00,176.69,176.81,176.6,176.66,17160.0,164.9978,165.1099,164.9138,164.9698,17160.0
2020-04-24 14:40:00,176.66,176.7,176.54,176.58,11975.0,164.9698,165.0071,164.8577,164.8951,11975.0
2020-04-24 14:45:00,176.58,176.64,176.48,176.56,13541.0,164.8951,164.9511,164.8017,164.8764,13541.0
2020-04-24 14:50:00,176.55,176.6,176.42,176.55,9848.0,164.8671,164.9138,164.7457,164.8671,9848.0
2020-04-24 14:55:00,176.58,176.61,176.34,176.38,12206.0,164.8951,164.9231,164.671,164.7083,12206.0
2020-04-24 15:00:00,176.41,176.42,176.19,176.24,11698.0,164.7363,164.7457,164.5309,164.5776,11698.0
2020-04-24 15:05:00,176.25,176.27,175.79,176.0,64795.0,164.5869,164.6056,164.1574,164.3535,64795.0
2020-04-24 15:10:00,176.03,176.12,175.68,175.82,12457.0,164.3815,164.4655,164.0546,164.1854,12457.0
2020-04-24 15:15:00,175.77,176.23,175.76,176.23,11786.0,164.1387,164.5682,164.1293,164.5682,11786.0
2020-04-24 15:20:00,176.23,176.31,176.06,176.21,11104.0,164.5682,164.643,164.4095,164.5496,11104.0
2020-04-24 15:25:00,176.17,176.33,176.17,176.31,19034.0,164.5122,164.6616,164.5122,164.643,19034.0
2020-04-24 15:30:00,176.3,176.42,176.18,176.22,35978.0,164.6336,164.7457,164.5216,164.5589,35978.0
2020-04-24 15:35:00,176.23,176.32,176.1,176.21,41923.0,164.5682,164.6523,164.4468,164.5496,41923.0
2020-04-24 15:40:00,176.23,176.3,176.16,176.18,40116.0,164.5682,164.6336,164.5029,164.5216,40116.0
2020-04-24 15:45:00,176.21,176.39,176.05,176.38,40656.0,164.5496,164.7177,164.4002,164.7083,40656.0
2020-04-24 15:50:00,176.38,176.4,175.94,175.99,69235.0,164.7083,164.727,164.2974,164.3441,69235.0
2020-04-24 15:55:00,175.97,176.11,175.55,176.1,115517.0,164.3255,164.4562,163.9332,164.4468,115517.0
2020-04-27 09:30:00,176.42,177.52,175.7,175.7,87395.0,164.7457,165.7729,164.0733,164.0733,87395.0
2020-04-27 09:35:00,175.68,176.41,174.08,174.41,51380.0,164.0546,164.7363,162.5605,162.8687,51380.0
2020-04-27 09:40:00,174.47,175.83,174.45,175.33,35671.0,162.9247,164.1947,162.906,163.7278,35671.0
2020-04-27 09:45:00,175.43,175.44,174.61,174.83,32967.0,163.8212,163.8305,163.0554,163.2609,32967.0
2020-04-27 09:50:00,174.81,175.04,174.43,174.86,35832.0,163.2422,163.457,162.8874,163.2889,35832.0
2020-04-27 09:55:00,174.8,175.52,174.65,175.52,21395.0,163.2329,163.9052,163.0928,163.9052,21395.0
2020-04-27 10:00:00,175.58,175.75,174.73,174.73,27998.0,163.9613,164.12,163.1675,163.1675,27998.0
2020-04-27 10:05:00,174.7,174.91,174.34,174.87,21871.0,163.1395,163.3356,162.8033,163.2982,21871.0
2020-04-27 10:10:00,174.81,175.18,174.72,174.87,15551.0,163.2422,163.5877,163.1582,163.2982,15551.0
2020-04-27 10:15:00,174.85,174.87,174.58,174.61,14516.0,163.2796,163.2982,163.0274,163.0554,14516.0
2020-04-27 10:20:00,174.65,175.17,174.4,175.17,17402.0,163.0928,163.5784,162.8593,163.5784,17402.0
2020-04-27 10:25:00,175.12,176.31,175.12,176.31,11236.0,163.5317,164.643,163.5317,164.643,11236.0
2020-04-27 10:30:00,176.38,176.73,176.23,176.35,12619.0,164.7083,165.0352,164.5682,164.6803,12619.0
2020-04-27 10:35:00,176.3,176.34,175.8,176.15,24132.0,164.6336,164.671,164.1667,164.4935,24132.0
2020-04-27 10:40:00,176.23,177.05,176.13,177.05,13501.0,164.5682,165.334,164.4749,165.334,13501.0
2020-04-27 10:45:00,176.96,177.27,176.84,177.21,21582.0,165.2499,165.5394,165.1379,165.4834,21582.0
2020-04-27 10:50:00,177.25,177.59,177.15,177.52,22447.0,165.5207,165.8383,165.4274,165.7729,22447.0
2020-04-27 10:55:00,177.6,178.0,177.6,177.77,12317.0,165.8476,166.2211,165.8476,166.0063,12317.0
2020-04-27 11:00:00,177.77,178.3,177.77,178.19,8168.0,166.0063,166.5013,166.0063,166.3985,8168.0
2020-04-27 11:05:00,178.16,178.29,178.01,178.18,11770.0,166.3705,166.4919,166.2305,166.3892,11770.0
2020-04-27 11:10:00,178.16,178.81,178.1,178.81,34120.0,166.3705,166.9775,166.3145,166.9775,34120.0
2020-04-27 11:15:00,178.82,179.48,178.82,179.33,15880.0,166.9869,167.6032,166.9869,167.4631,15880.0
2020-04-27 11:20:00,179.51,179.51,179.11,179.32,11360.0,167.6312,167.6312,167.2577,167.4538,11360.0
2020-04-27 11:25:00,179.25,179.55,179.25,179.43,19317.0,167.3884,167.6686,167.3884,167.5565,19317.0
2020-04-27 11:30:00,179.43,179.53,179.15,179.41,34136.0,167.5565,167.6499,167.295,167.5378,34136.0
2020-04-27 11:35:00,179.38,179.89,179.12,179.88,36654.0,167.5098,167.9861,167.267,167.9767,36654.0
2020-04-27 11:40:00,179.89,180.39,179.77,180.39,19989.0,167.9861,168.453,167.874,168.453,19989.0
2020-04-27 11:45:00,180.43,180.49,180.13,180.31,22253.0,168.4903,168.5463,168.2102,168.3783,22253.0
2020-04-27 11:50:00,180.38,180.56,180.26,180.35,19410.0,168.4436,168.6117,168.3316,168.4156,19410.0
2020-04-27 11:55:00,180.28,180.85,180.27,180.85,16230.0,168.3502,168.8825,168.3409,168.8825,16230.0
2020-04-27 12:00:00,180.8,181.09,180.8,181.05,26181.0,168.8358,169.1066,168.8358,169.0693,26181.0
2020-04-27 12:05:00,181.01,181.77,181.0,181.69,61968.0,169.0319,169.7416,169.0226,169.6669,61968.0
2020-04-27 12:10:00,181.67,181.8,181.45,181.55,52237.0,169.6483,169.7697,169.4428,169.5362,52237.0
2020-04-27 12:15:00,181.54,182.09,181.41,181.94,21949.0,169.5269,170.0405,169.4055,169.9004,21949.0
2020-04-27 12:20:00,181.99,182.59,181.91,182.26,21162.0,169.9471,170.5074,169.8724,170.1992,21162.0
2020-04-27 12:25:00,182.23,182.27,181.71,181.84,37898.0,170.1712,170.2086,169.6856,169.807,37898.0
2020-04-27 12:30:00,181.91,182.54,181.84,182.54,30044.0,169.8724,170.4607,169.807,170.4607,30044.0
2020-04-27 12:35:00,182.5,182.58,181.92,181.96,22518.0,170.4233,170.498,169.8817,169.9191,22518.0
2020-04-27 12:40:00,181.97,182.17,181.95,182.07,10269.0,169.9284,170.1152,169.9097,170.0218,10269.0
2020-04-27 12:45:00,182.09,182.13,181.38,181.7,17205.0,170.0405,170.0778,169.3775,169.6763,17205.0
2020-04-27 12:50:00,181.7,181.71,181.49,181.51,16035.0,169.6763,169.6856,169.4802,169.4989,16035.0
2020-04-27 12:55:00,181.47,181.64,181.42,181.5,31800.0,169.4615,169.6202,169.4148,169.4895,31800.0
2020-04-27 13:00:00,181.51,181.61,181.44,181.57,31617.0,169.4989,169.5922,169.4335,169.5549,31617.0
2020-04-27 13:05:00,181.59,181.62,181.5,181.5,10736.0,169.5736,169.6016,169.4895,169.4895,10736.0
2020-04-27 13:10:00,181.53,181.56,181.45,181.53,25633.0,169.5175,169.5455,169.4428,169.5175,25633.0
2020-04-27 13:15:00,181.54,181.64,181.42,181.43,15904.0,169.5269,169.6202,169.4148,169.4241,15904.0
2020-04-27 13:20:00,181.43,181.55,181.15,181.37,17192.0,169.4241,169.5362,169.1627,169.3681,17192.0
2020-04-27 13:25:00,181.43,181.63,181.38,181.49,12917.0,169.4241,169.6109,169.3775,169.4802,12917.0
2020-04-27 13:30:00,181.5,181.53,181.13,181.25,9789.0,169.4895,169.5175,169.144,169.2561,9789.0
2020-04-27 13:35:00,181.28,181.31,180.98,181.19,27681.0,169.2841,169.3121,169.0039,169.2,27681.0
2020-04-27 13:40:00,181.21,181.31,181.08,181.18,15401.0,169.2187,169.3121,169.0973,169.1907,15401.0
2020-04-27 13:45:00,181.13,181.26,180.87,180.95,13401.0,169.144,169.2654,168.9012,168.9759,13401.0
2020-04-27 13:50:00,180.95,181.3,180.94,181.24,11439.0,168.9759,169.3027,168.9666,169.2467,11439.0
2020-04-27 13:55:00,181.25,181.56,181.24,181.55,24357.0,169.2561,169.5455,169.2467,169.5362,24357.0
2020-04-27 14:00:00,181.53,181.68,181.47,181.53,17991.0,169.5175,169.6576,169.4615,169.5175,17991.0
2020-04-27 14:05:00,181.5,181.51,181.22,181.45,14159.0,169.4895,169.4989,169.228,169.4428,14159.0
2020-04-27 14:10:00,181.4,181.52,181.2,181.49,12501.0,169.3961,169.5082,169.2094,169.4802,12501.0
2020-04-27 14:15:00,181.44,181.48,180.87,180.91,11719.0,169.4335,169.4708,168.9012,168.9386,11719.0
2020-04-27 14:20:00,180.94,181.0,180.8,180.9,12628.0,168.9666,169.0226,168.8358,168.9292,12628.0
2020-04-27 14:25:00,180.9,181.32,180.9,181.15,18219.0,168.9292,169.3214,168.9292,169.1627,18219.0
2020-04-27 14:30:00,181.02,181.2,180.95,181.01,16939.0,169.0413,169.2094,168.9759,169.0319,16939.0
2020-04-27 14:35:00,181.06,181.06,180.81,180.95,13648.0,169.0786,169.0786,168.8452,168.9759,13648.0
2020-04-27 14:40:00,180.97,181.06,180.49,180.49,15650.0,168.9946,169.0786,168.5463,168.5463,15650.0
2020-04-27 14:45:00,180.53,180.89,180.33,180.84,15072.0,168.5837,168.9199,168.3969,168.8732,15072.0
2020-04-27 14:50:00,180.84,180.92,180.17,180.36,23379.0,168.8732,168.9479,168.2475,168.4249,23379.0
2020-04-27 14:55:00,180.36,180.38,180.0,180.01,24078.0,168.4249,168.4436,168.0888,168.0981,24078.0
2020-04-27 15:00:00,179.95,180.54,179.79,180.48,23422.0,168.0421,168.593,167.8927,168.537,23422.0
2020-04-27 15:05:00,180.48,180.55,180.26,180.38,21320.0,168.537,168.6024,168.3316,168.4436,21320.0
2020-04-27 15:10:00,180.42,180.59,180.22,180.22,15316.0,168.481,168.6397,168.2942,168.2942,15316.0
2020-04-27 15:15:00,180.25,180.28,179.89,180.19,18234.0,168.3222,168.3502,167.9861,168.2662,18234.0
2020-04-27 15:20:00,180.25,180.59,180.24,180.29,13109.0,168.3222,168.6397,168.3129,168.3596,13109.0
2020-04-27 15:25:00,180.29,180.5,180.18,180.47,14831.0,168.3596,168.5557,168.2569,168.5277,14831.0
2020-04-27 15:30:00,180.49,180.5,179.85,180.11,59856.0,168.5463,168.5557,167.9487,168.1915,59856.0
2020-04-27 15:35:00,180.07,180.45,180.07,180.15,31163.0,168.1541,168.509,168.1541,168.2288,31163.0
2020-04-27 15:40:00,180.12,180.35,180.11,180.26,27029.0,168.2008,168.4156,168.1915,168.3316,27029.0
2020-04-27 15:45:00,180.26,180.38,179.99,180.07,29586.0,168.3316,168.4436,168.0794,168.1541,29586.0
2020-04-27 15:50:00,180.03,180.1,179.7,179.89,47340.0,168.1168,168.1822,167.8086,167.9861,47340.0
2020-04-27 15:55:00,179.93,179.99,179.34,179.49,80818.0,168.0234,168.0794,167.4724,167.6125,80818.0
2020-04-28 09:30:00,181.0,181.98,179.76,180.15,44455.0,169.0226,169.9377,167.8647,168.2288,44455.0
2020-04-28 09:35:00,180.23,181.92,180.23,181.39,36672.0,168.3036,169.8817,168.3036,169.3868,36672.0
2020-04-28 09:40:00,181.46,182.56,181.46,182.52,63318.0,169.4522,170.4794,169.4522,170.442,63318.0
2020-04-28 09:45:00,182.53,182.97,182.22,182.78,22420.0,170.4514,170.8622,170.1619,170.6848,22420.0
2020-04-28 09:50:00,182.72,183.32,182.11,182.13,29580.0,170.6288,171.1891,170.0591,170.0778,29580.0
2020-04-28 09:55:00,182.14,182.14,181.27,181.37,17158.0,170.0872,170.0872,169.2747,169.3681,17158.0
2020-04-28 10:00:00,181.45,181.51,181.04,181.14,12548.0,169.4428,169.4989,169.06,169.1533,12548.0
2020-04-28 10:05:00,181.15,181.16,180.75,180.93,6347.0,169.1627,169.172,168.7891,168.9572,6347.0
2020-04-28 10:10:00,180.86,181.07,180.45,180.87,11953.0,168.8919,169.088,168.509,168.9012,11953.0
2020-04-28 10:15:00,180.86,181.18,180.83,180.99,11524.0,168.8919,169.1907,168.8638,169.0133,11524.0
2020-04-28 10:20:00,180.9,180.93,180.08,180.31,16878.0,168.9292,168.9572,168.1635,168.3783,16878.0
2020-04-28 10:25:00,180.21,180.97,180.21,180.78,7130.0,168.2849,168.9946,168.2849,168.8172,7130.0
2020-04-28 10:30:00,180.64,180.68,180.38,180.49,5569.0,168.6864,168.7238,168.4436,168.5463,5569.0
2020-04-28 10:35:00,180.49,181.07,180.49,180.97,3418.0,168.5463,169.088,168.5463,168.9946,3418.0
2020-04-28 10:40:00,180.97,181.06,180.74,180.78,6203.0,168.9946,169.0786,168.7798,168.8172,6203.0
2020-04-28 10:45:00,180.85,180.92,180.55,180.82,10333.0,168.8825,168.9479,168.6024,168.8545,10333.0
2020-04-28 10:50:00,180.74,181.1,180.5,180.5,11743.0,168.7798,169.116,168.5557,168.5557,11743.0
2020-04-28 10:55:00,180.48,180.71,179.94,180.18,18900.0,168.537,168.7518,168.0327,168.2569,18900.0
2020-04-28 11:00:00,179.99,180.58,179.93,180.45,10919.0,168.0794,168.6304,168.0234,168.509,10919.0
2020-04-28 11:05:00,180.55,180.84,180.45,180.62,11689.0,168.6024,168.8732,168.509,168.6677,11689.0
2020-04-28 11:10:00,180.65,180.88,180.6,180.66,17328.0,168.6958,168.9105,168.6491,168.7051,17328.0
2020-04-28 11:15:00,180.69,180.7,179.68,179.71,20740.0,168.7331,168.7425,167.7899,167.818,20740.0
2020-04-28 11:20:00,179.71,179.87,179.56,179.74,23355.0,167.818,167.9674,167.6779,167.846,23355.0
2020-04-28 11:25:00,179.63,179.73,179.5,179.55,18413.0,167.7433,167.8366,167.6219,167.6686,18413.0
2020-04-28 11:30:00,179.5,179.72,179.43,179.69,13640.0,167.6219,167.8273,167.5565,167.7993,13640.0
2020-04-28 11:35:00,179.74,179.82,179.37,179.4,57829.0,167.846,167.9207,167.5005,167.5285,57829.0
2020-04-28 11:40:00,179.42,179.61,179.09,179.25,9731.0,167.5472,167.7246,167.239,167.3884,9731.0
2020-04-28 11:45:00,179.25,179.47,178.86,178.86,22871.0,167.3884,167.5938,167.0242,167.0242,22871.0
2020-04-28 11:50:00,178.96,179.19,178.63,178.67,19783.0,167.1176,167.3324,166.8094,166.8468,19783.0
2020-04-28 11:55:00,178.62,178.93,178.55,178.78,12715.0,166.8001,167.0896,166.7347,166.9495,12715.0
2020-04-28 12:00:00,178.88,179.15,178.79,179.11,20258.0,167.0429,167.295,166.9588,167.2577,20258.0
2020-04-28 12:05:00,179.15,179.22,178.75,179.03,35448.0,167.295,167.3604,166.9215,167.183,35448.0
2020-04-28 12:10:00,179.04,179.09,178.83,178.94,43750.0,167.1923,167.239,166.9962,167.0989,43750.0
2020-04-28 12:15:00,179.03,179.04,178.78,178.96,17077.0,167.183,167.1923,166.9495,167.1176,17077.0
2020-04-28 12:20:00,178.89,179.3,178.83,178.86,18562.0,167.0522,167.4351,166.9962,167.0242,18562.0
2020-04-28 12:25:00,178.89,178.93,178.59,178.63,14300.0,167.0522,167.0896,166.7721,166.8094,14300.0
2020-04-28 12:30:00,178.66,178.66,178.12,178.3,65174.0,166.8374,166.8374,166.3332,166.5013,65174.0
2020-04-28 12:35:00,178.27,178.44,178.21,178.27,16250.0,166.4733,166.632,166.4172,166.4733,16250.0
2020-04-28 12:40:00,178.23,178.41,178.06,178.41,19554.0,166.4359,166.604,166.2771,166.604,19554.0
2020-04-28 12:45:00,178.34,178.63,178.2,178.55,25340.0,166.5386,166.8094,166.4079,166.7347,25340.0
2020-04-28 12:50:00,178.5,178.75,178.44,178.66,19450.0,166.688,166.9215,166.632,166.8374,19450.0
2020-04-28 12:55:00,178.61,178.95,178.44,178.51,23799.0,166.7908,167.1083,166.632,166.6974,23799.0
2020-04-28 13:00:00,178.55,178.84,178.55,178.84,16941.0,166.7347,167.0055,166.7347,167.0055,16941.0
2020-04-28 13:05:00,178.89,178.97,178.73,178.97,11365.0,167.0522,167.1269,166.9028,167.1269,11365.0
2020-04-28 13:10:00,179.0,179.09,178.72,178.73,6166.0,167.1549,167.239,166.8935,166.9028,6166.0
2020-04-28 13:15:00,178.78,178.97,178.7,178.92,6693.0,166.9495,167.1269,166.8748,167.0802,6693.0
2020-04-28 13:20:00,178.95,179.35,178.88,179.28,16404.0,167.1083,167.4818,167.0429,167.4164,16404.0
2020-04-28 13:25:00,179.41,179.63,179.3,179.48,10064.0,167.5378,167.7433,167.4351,167.6032,10064.0
2020-04-28 13:30:00,179.45,179.76,179.44,179.52,19502.0,167.5752,167.8647,167.5658,167.6405,19502.0
2020-04-28 13:35:00,179.56,179.7,179.28,179.7,55673.0,167.6779,167.8086,167.4164,167.8086,55673.0
2020-04-28 13:40:00,179.65,179.98,179.49,179.98,72576.0,167.7619,168.0701,167.6125,168.0701,72576.0
2020-04-28 13:45:00,180.0,180.01,179.68,179.75,6140.0,168.0888,168.0981,167.7899,167.8553,6140.0
2020-04-28 13:50:00,179.7,179.78,179.4,179.45,8463.0,167.8086,167.8833,167.5285,167.5752,8463.0
2020-04-28 13:55:00,179.49,179.5,179.28,179.39,6580.0,167.6125,167.6219,167.4164,167.5191,6580.0
2020-04-28 14:00:00,179.39,179.77,179.36,179.77,9408.0,167.5191,167.874,167.4911,167.874,9408.0
2020-04-28 14:05:00,179.74,179.94,179.57,179.93,13719.0,167.846,168.0327,167.6872,168.0234,13719.0
2020-04-28 14:10:00,179.94,180.28,179.94,180.23,25694.0,168.0327,168.3502,168.0327,168.3036,25694.0
2020-04-28 14:15:00,180.23,180.32,180.04,180.27,19325.0,168.3036,168.3876,168.1261,168.3409,19325.0
2020-04-28 14:20:00,180.34,180.75,180.33,180.61,28062.0,168.4063,168.7891,168.3969,168.6584,28062.0
2020-04-28 14:25:00,180.67,180.91,180.33,180.49,34760.0,168.7144,168.9386,168.3969,168.5463,34760.0
2020-04-28 14:30:00,180.54,180.6,180.28,180.36,13411.0,168.593,168.6491,168.3502,168.4249,13411.0
2020-04-28 14:35:00,180.47,180.47,180.08,180.16,10474.0,168.5277,168.5277,168.1635,168.2382,10474.0
2020-04-28 14:40:00,180.23,180.33,179.83,179.89,11430.0,168.3036,168.3969,167.93,167.9861,11430.0
2020-04-28 14:45:00,179.89,180.02,179.72,179.98,10026.0,167.9861,168.1074,167.8273,168.0701,10026.0
2020-04-28 14:50:00,180.0,180.14,179.74,179.8,8074.0,168.0888,168.2195,167.846,167.902,8074.0
2020-04-28 14:55:00,179.81,179.89,179.44,179.55,8533.0,167.9113,167.9861,167.5658,167.6686,8533.0
2020-04-28 15:00:00,179.45,179.7,179.45,179.49,7332.0,167.5752,167.8086,167.5752,167.6125,7332.0
2020-04-28 15:05:00,179.54,179.62,179.44,179.5,7363.0,167.6592,167.7339,167.5658,167.6219,7363.0
2020-04-28 15:10:00,179.5,179.76,179.42,179.73,11432.0,167.6219,167.8647,167.5472,167.8366,11432.0
2020-04-28 15:15:00,179.67,179.85,179.41,179.55,21096.0,167.7806,167.9487,167.5378,167.6686,21096.0
2020-04-28 15:20:00,179.55,179.86,179.3,179.64,14958.0,167.6686,167.958,167.4351,167.7526,14958.0
2020-04-28 15:25:00,179.66,179.9,179.58,179.9,18294.0,167.7713,167.9954,167.6966,167.9954,18294.0
2020-04-28 15:30:00,179.88,179.92,179.74,179.8,18129.0,167.9767,168.0141,167.846,167.902,18129.0
2020-04-28 15:35:00,179.83,179.97,179.77,179.86,14545.0,167.93,168.0608,167.874,167.958,14545.0
2020-04-28 15:40:00,179.92,179.95,179.61,179.66,16710.0,168.0141,168.0421,167.7246,167.7713,16710.0
2020-04-28 15:45:00,179.7,179.7,179.25,179.25,32180.0,167.8086,167.8086,167.3884,167.3884,32180.0
2020-04-28 15:50:00,179.17,179.32,178.11,178.39,52566.0,167.3137,167.4538,166.3238,166.5853,52566.0
2020-04-28 15:55:00,178.39,178.52,178.01,178.42,87405.0,166.5853,166.7067,166.2305,166.6133,87405.0
2020-04-29 09:30:00,179.18,179.85,177.27,178.03,53343.0,167.323,167.9487,165.5394,166.2491,53343.0
2020-04-29 09:35:00,178.19,178.25,177.11,177.39,48904.0,166.3985,166.4546,165.39,165.6515,48904.0
2020-04-29 09:40:00,177.22,177.29,176.4,176.71,12380.0,165.4927,165.5581,164.727,165.0165,12380.0
2020-04-29 09:45:00,176.43,176.82,176.01,176.2,39563.0,164.755,165.1192,164.3628,164.5402,39563.0
2020-04-29 09:50:00,176.01,176.08,175.6,175.73,25777.0,164.3628,164.4282,163.9799,164.1013,25777.0
2020-04-29 09:55:00,175.71,176.08,175.63,175.72,24238.0,164.0827,164.4282,164.008,164.092,24238.0
2020-04-29 10:00:00,175.66,176.02,175.28,175.86,36531.0,164.036,164.3721,163.6811,164.2227,36531.0
2020-04-29 10:05:00,175.89,176.26,175.89,175.97,11388.0,164.2507,164.5963,164.2507,164.3255,11388.0
2020-04-29 10:10:00,176.07,176.1,175.6,175.64,16721.0,164.4188,164.4468,163.9799,164.0173,16721.0
2020-04-29 10:15:00,175.64,176.11,175.55,175.94,16445.0,164.0173,164.4562,163.9332,164.2974,16445.0
2020-04-29 10:20:00,175.91,175.93,175.59,175.77,20127.0,164.2694,164.2881,163.9706,164.1387,20127.0
2020-04-29 10:25:00,175.77,175.96,175.61,175.67,13307.0,164.1387,164.3161,163.9893,164.0453,13307.0
2020-04-29 10:30:00,175.67,176.0,175.46,175.47,35966.0,164.0453,164.3535,163.8492,163.8585,35966.0
2020-04-29 10:35:00,175.48,175.57,175.01,175.1,32359.0,163.8679,163.9519,163.429,163.513,32359.0
2020-04-29 10:40:00,175.16,175.34,175.05,175.34,16825.0,163.5691,163.7371,163.4663,163.7371,16825.0
2020-04-29 10:45:00,175.38,175.76,175.28,175.65,15147.0,163.7745,164.1293,163.6811,164.0266,15147.0
2020-04-29 10:50:00,175.67,175.72,175.45,175.45,7771.0,164.0453,164.092,163.8399,163.8399,7771.0
2020-04-29 10:55:00,175.47,175.73,175.32,175.56,8487.0,163.8585,164.1013,163.7185,163.9426,8487.0
2020-04-29 11:00:00,175.61,175.75,175.55,175.72,15939.0,163.9893,164.12,163.9332,164.092,15939.0
2020-04-29 11:05:00,175.79,176.13,175.54,175.54,24951.0,164.1574,164.4749,163.9239,163.9239,24951.0
2020-04-29 11:10:00,175.66,175.69,175.41,175.5,9178.0,164.036,164.064,163.8025,163.8866,9178.0
2020-04-29 11:15:00,175.58,175.61,175.08,175.23,18063.0,163.9613,163.9893,163.4943,163.6344,18063.0
2020-04-29 11:20:00,175.19,175.26,174.89,174.89,46389.0,163.5971,163.6624,163.3169,163.3169,46389.0
2020-04-29 11:25:00,174.75,175.12,174.58,175.03,24723.0,163.1862,163.5317,163.0274,163.4477,24723.0
2020-04-29 11:30:00,175.1,175.29,174.83,175.23,16461.0,163.513,163.6904,163.2609,163.6344,16461.0
2020-04-29 11:35:00,175.22,175.32,175.05,175.21,18166.0,163.6251,163.7185,163.4663,163.6157,18166.0
2020-04-29 11:40:00,175.24,175.44,175.11,175.24,15380.0,163.6438,163.8305,163.5224,163.6438,15380.0
2020-04-29 11:45:00,175.28,175.63,175.21,175.63,15777.0,163.6811,164.008,163.6157,164.008,15777.0
2020-04-29 11:50:00,175.65,175.86,175.57,175.75,18020.0,164.0266,164.2227,163.9519,164.12,18020.0
2020-04-29 11:55:00,175.75,175.79,175.54,175.67,5975.0,164.12,164.1574,163.9239,164.0453,5975.0
2020-04-29 12:00:00,175.67,175.86,175.26,175.29,19055.0,164.0453,164.2227,163.6624,163.6904,19055.0
2020-04-29 12:05:00,175.21,175.26,174.88,175.12,39277.0,163.6157,163.6624,163.3076,163.5317,39277.0
2020-04-29 12:10:00,175.17,175.17,174.73,174.95,27545.0,163.5784,163.5784,163.1675,163.3729,27545.0
2020-04-29 12:15:00,174.93,175.15,174.63,174.85,15304.0,163.3543,163.5597,163.0741,163.2796,15304.0
2020-04-29 12:20:00,174.85,175.19,174.82,175.13,9952.0,163.2796,163.5971,163.2516,163.541,9952.0
2020-04-29 12:25:00,175.13,175.53,175.13,175.45,6297.0,163.541,163.9146,163.541,163.8399,6297.0
2020-04-29 12:30:00,175.51,175.58,175.39,175.57,9890.0,163.8959,163.9613,163.7838,163.9519,9890.0
2020-04-29 12:35:00,175.58,175.64,175.42,175.44,8839.0,163.9613,164.0173,163.8118,163.8305,8839.0
2020-04-29 12:40:00,175.44,175.48,175.11,175.42,17032.0,163.8305,163.8679,163.5224,163.8118,17032.0
2020-04-29 12:45:00,175.4,175.45,175.12,175.23,10455.0,163.7932,163.8399,163.5317,163.6344,10455.0
2020-04-29 12:50:00,175.25,175.45,175.24,175.33,7642.0,163.6531,163.8399,163.6438,163.7278,7642.0
2020-04-29 12:55:00,175.28,175.36,175.01,175.04,6808.0,163.6811,163.7558,163.429,163.457,6808.0
2020-04-29 13:00:00,175.08,175.36,175.08,175.28,8512.0,163.4943,163.7558,163.4943,163.6811,8512.0
2020-04-29 13:05:00,175.34,175.49,175.33,175.49,12055.0,163.7371,163.8772,163.7278,163.8772,12055.0
2020-04-29 13:10:00,175.52,175.52,175.3,175.31,4960.0,163.9052,163.9052,163.6998,163.7091,4960.0
2020-04-29 13:15:00,175.3,175.62,175.24,175.44,8697.0,163.6998,163.9986,163.6438,163.8305,8697.0
2020-04-29 13:20:00,175.53,175.92,175.42,175.86,7080.0,163.9146,164.2788,163.8118,164.2227,7080.0
2020-04-29 13:25:00,175.85,175.98,175.51,175.51,6767.0,164.2134,164.3348,163.8959,163.8959,6767.0
2020-04-29 13:30:00,175.43,175.5,175.29,175.36,11022.0,163.8212,163.8866,163.6904,163.7558,11022.0
2020-04-29 13:35:00,175.33,175.87,175.31,175.71,15187.0,163.7278,164.2321,163.7091,164.0827,15187.0
2020-04-29 13:40:00,175.66,175.67,175.45,175.5,6610.0,164.036,164.0453,163.8399,163.8866,6610.0
2020-04-29 13:45:00,175.54,175.57,175.45,175.56,5074.0,163.9239,163.9519,163.8399,163.9426,5074.0
2020-04-29 13:50:00,175.48,175.66,175.45,175.61,7533.0,163.8679,164.036,163.8399,163.9893,7533.0
2020-04-29 13:55:00,175.65,176.03,175.63,175.93,9086.0,164.0266,164.3815,164.008,164.2881,9086.0
2020-04-29 14:00:00,175.94,176.25,175.83,175.97,25749.0,164.2974,164.5869,164.1947,164.3255,25749.0
2020-04-29 14:05:00,175.94,175.94,175.71,175.73,17034.0,164.2974,164.2974,164.0827,164.1013,17034.0
2020-04-29 14:10:00,175.72,175.74,175.33,175.55,13937.0,164.092,164.1107,163.7278,163.9332,13937.0
2020-04-29 14:15:00,175.58,175.74,175.51,175.52,9921.0,163.9613,164.1107,163.8959,163.9052,9921.0
2020-04-29 14:20:00,175.52,175.6,175.4,175.42,7192.0,163.9052,163.9799,163.7932,163.8118,7192.0
2020-04-29 14:25:00,175.36,175.43,175.11,175.11,5700.0,163.7558,163.8212,163.5224,163.5224,5700.0
2020-04-29 14:30:00,175.14,175.5,175.14,175.46,8869.0,163.5504,163.8866,163.5504,163.8492,8869.0
2020-04-29 14:35:00,175.46,175.46,175.21,175.36,7618.0,163.8492,163.8492,163.6157,163.7558,7618.0
2020-04-29 14:40:00,175.34,175.56,175.18,175.47,6058.0,163.7371,163.9426,163.5877,163.8585,6058.0
2020-04-29 14:45:00,175.49,175.5,175.15,175.25,6518.0,163.8772,163.8866,163.5597,163.6531,6518.0
2020-04-29 14:50:00,175.26,175.26,174.9,175.01,17215.0,163.6624,163.6624,163.3263,163.429,17215.0
2020-04-29 14:55:00,174.98,175.63,174.96,175.6,10273.0,163.401,164.008,163.3823,163.9799,10273.0
2020-04-29 15:00:00,175.55,175.88,175.51,175.88,9951.0,163.9332,164.2414,163.8959,164.2414,9951.0
2020-04-29 15:05:00,175.91,175.99,175.69,175.98,13619.0,164.2694,164.3441,164.064,164.3348,13619.0
2020-04-29 15:10:00,175.96,175.97,175.85,175.91,9398.0,164.3161,164.3255,164.2134,164.2694,9398.0
2020-04-29 15:15:00,175.87,176.18,175.77,176.15,12880.0,164.2321,164.5216,164.1387,164.4935,12880.0
2020-04-29 15:20:00,176.15,176.21,176.03,176.19,10584.0,164.4935,164.5496,164.3815,164.5309,10584.0
2020-04-29 15:25:00,176.18,176.34,175.97,176.11,19016.0,164.5216,164.671,164.3255,164.4562,19016.0
2020-04-29 15:30:00,176.11,176.11,175.62,175.78,19452.0,164.4562,164.4562,163.9986,164.148,19452.0
2020-04-29 15:35:00,175.78,176.09,175.7,176.03,23915.0,164.148,164.4375,164.0733,164.3815,23915.0
2020-04-29 15:40:00,176.01,176.19,175.85,175.85,19083.0,164.3628,164.5309,164.2134,164.2134,19083.0
2020-04-29 15:45:00,175.85,176.25,175.77,176.08,32261.0,164.2134,164.5869,164.1387,164.4282,32261.0
2020-04-29 15:50:00,176.07,176.12,175.17,175.28,37911.0,164.4188,164.4655,163.5784,163.6811,37911.0
2020-04-29 15:55:00,175.28,175.33,174.79,174.92,93953.0,163.6811,163.7278,163.2235,163.3449,93953.0
2020-04-30 09:30:00,173.47,175.7,173.0,175.38,63242.0,161.9909,164.0733,161.552,163.7745,63242.0
2020-04-30 09:35:00,175.53,176.12,174.99,175.12,29586.0,163.9146,164.4655,163.4103,163.5317,29586.0
2020-04-30 09:40:00,174.84,175.34,174.46,174.46,23028.0,163.2702,163.7371,162.9154,162.9154,23028.0
2020-04-30 09:45:00,174.51,174.78,174.14,174.22,15786.0,162.9621,163.2142,162.6165,162.6913,15786.0
2020-04-30 09:50:00,174.28,174.93,174.27,174.86,20073.0,162.7473,163.3543,162.7379,163.2889,20073.0
2020-04-30 09:55:00,174.71,175.0,173.93,174.53,19099.0,163.1488,163.4196,162.4204,162.9807,19099.0
2020-04-30 10:00:00,174.51,174.69,174.22,174.31,14194.0,162.9621,163.1302,162.6913,162.7753,14194.0
2020-04-30 10:05:00,174.29,174.76,174.29,174.43,6938.0,162.7566,163.1955,162.7566,162.8874,6938.0
2020-04-30 10:10:00,174.44,174.52,173.73,173.94,27083.0,162.8967,162.9714,162.2337,162.4298,27083.0
2020-04-30 10:15:00,173.85,173.86,173.51,173.67,10834.0,162.3457,162.3551,162.0282,162.1777,10834.0
2020-04-30 10:20:00,173.67,174.07,173.6,173.85,11624.0,162.1777,162.5512,162.1123,162.3457,11624.0
2020-04-30 10:25:00,173.85,174.48,173.85,174.47,9633.0,162.3457,162.9341,162.3457,162.9247,9633.0
2020-04-30 10:30:00,174.54,174.82,174.03,174.05,14651.0,162.9901,163.2516,162.5138,162.5325,14651.0
2020-04-30 10:35:00,174.05,174.15,173.8,174.01,23368.0,162.5325,162.6259,162.299,162.4952,23368.0
2020-04-30 10:40:00,173.98,174.05,173.45,173.48,19831.0,162.4671,162.5325,161.9722,162.0002,19831.0
2020-04-30 10:45:00,173.59,173.94,173.51,173.94,14403.0,162.1029,162.4298,162.0282,162.4298,14403.0
2020-04-30 10:50:00,173.88,174.02,173.57,173.75,14964.0,162.3738,162.5045,162.0843,162.2524,14964.0
2020-04-30 10:55:00,173.7,173.78,173.43,173.56,10187.0,162.2057,162.2804,161.9535,162.0749,10187.0
2020-04-30 11:00:00,173.53,174.27,173.52,174.11,14189.0,162.0469,162.7379,162.0376,162.5885,14189.0
2020-04-30 11:05:00,174.12,174.29,174.03,174.29,18915.0,162.5979,162.7566,162.5138,162.7566,18915.0
2020-04-30 11:10:00,174.32,174.44,174.24,174.36,9446.0,162.7846,162.8967,162.7099,162.822,9446.0
2020-04-30 11:15:00,174.4,174.56,174.2,174.25,16908.0,162.8593,163.0088,162.6726,162.7193,16908.0
2020-04-30 11:20:00,174.32,174.6,174.28,174.33,10029.0,162.7846,163.0461,162.7473,162.794,10029.0
2020-04-30 11:25:00,174.33,174.46,173.98,173.98,13346.0,162.794,162.9154,162.4671,162.4671,13346.0
2020-04-30 11:30:00,173.93,174.23,173.84,174.06,7045.0,162.4204,162.7006,162.3364,162.5418,7045.0
2020-04-30 11:35:00,174.11,174.19,173.94,174.03,6665.0,162.5885,162.6632,162.4298,162.5138,6665.0
2020-04-30 11:40:00,174.02,174.35,174.02,174.21,10124.0,162.5045,162.8127,162.5045,162.6819,10124.0
2020-04-30 11:45:00,174.21,174.25,173.92,173.96,11125.0,162.6819,162.7193,162.4111,162.4485,11125.0
2020-04-30 11:50:00,174.01,174.13,173.94,174.06,8619.0,162.4952,162.6072,162.4298,162.5418,8619.0
2020-04-30 11:55:00,174.2,174.39,173.97,174.1,18214.0,162.6726,162.85,162.4578,162.5792,18214.0
2020-04-30 12:00:00,174.09,174.37,174.04,174.18,38862.0,162.5699,162.8313,162.5232,162.6539,38862.0
2020-04-30 12:05:00,174.14,174.69,173.94,174.57,22532.0,162.6165,163.1302,162.4298,163.0181,22532.0
2020-04-30 12:10:00,174.52,175.19,174.47,175.06,10329.0,162.9714,163.5971,162.9247,163.4757,10329.0
2020-04-30 12:15:00,175.06,175.5,174.93,175.43,21315.0,163.4757,163.8866,163.3543,163.8212,21315.0
2020-04-30 12:20:00,175.47,175.53,174.76,175.13,12774.0,163.8585,163.9146,163.1955,163.541,12774.0
2020-04-30 12:25:00,175.12,175.64,175.09,175.57,14333.0,163.5317,164.0173,163.5037,163.9519,14333.0
2020-04-30 12:30:00,175.57,175.57,175.03,175.36,8047.0,163.9519,163.9519,163.4477,163.7558,8047.0
2020-04-30 12:35:00,175.32,175.62,175.32,175.51,6569.0,163.7185,163.9986,163.7185,163.8959,6569.0
2020-04-30 12:40:00,175.57,175.99,175.52,175.84,8752.0,163.9519,164.3441,163.9052,164.2041,8752.0
2020-04-30 12:45:00,175.81,176.27,175.76,175.83,11970.0,164.176,164.6056,164.1293,164.1947,11970.0
2020-04-30 12:50:00,175.77,176.25,175.68,176.17,9356.0,164.1387,164.5869,164.0546,164.5122,9356.0
2020-04-30 12:55:00,176.17,176.42,176.13,176.26,7559.0,164.5122,164.7457,164.4749,164.5963,7559.0
2020-04-30 13:00:00,176.21,176.33,176.07,176.07,9984.0,164.5496,164.6616,164.4188,164.4188,9984.0
2020-04-30 13:05:00,176.07,176.4,175.97,176.39,15732.0,164.4188,164.727,164.3255,164.7177,15732.0
2020-04-30 13:10:00,176.39,176.77,176.25,176.77,9743.0,164.7177,165.0725,164.5869,165.0725,9743.0
2020-04-30 13:15:00,176.73,176.73,176.49,176.53,11126.0,165.0352,165.0352,164.811,164.8484,11126.0
2020-04-30 13:20:00,176.6,176.8,176.41,176.8,11467.0,164.9138,165.1005,164.7363,165.1005,11467.0
2020-04-30 13:25:00,176.75,176.94,176.67,176.72,6948.0,165.0538,165.2313,164.9791,165.0258,6948.0
2020-04-30 13:30:00,176.72,176.72,176.49,176.6,8222.0,165.0258,165.0258,164.811,164.9138,8222.0
2020-04-30 13:35:00,176.61,176.74,176.44,176.57,7850.0,164.9231,165.0445,164.7644,164.8857,7850.0
2020-04-30 13:40:00,176.53,176.56,176.23,176.27,10188.0,164.8484,164.8764,164.5682,164.6056,10188.0
2020-04-30 13:45:00,176.23,176.48,176.15,176.38,12531.0,164.5682,164.8017,164.4935,164.7083,12531.0
2020-04-30 13:50:00,176.41,176.46,176.24,176.45,7496.0,164.7363,164.783,164.5776,164.7737,7496.0
2020-04-30 13:55:00,176.45,176.52,176.18,176.42,9249.0,164.7737,164.8391,164.5216,164.7457,9249.0
2020-04-30 14:00:00,176.37,176.88,176.28,176.84,14639.0,164.699,165.1752,164.6149,165.1379,14639.0
2020-04-30 14:05:00,176.8,177.0,176.69,176.84,13126.0,165.1005,165.2873,164.9978,165.1379,13126.0
2020-04-30 14:10:00,176.75,176.84,176.51,176.61,5294.0,165.0538,165.1379,164.8297,164.9231,5294.0
2020-04-30 14:15:00,176.51,176.7,176.45,176.59,9727.0,164.8297,165.0071,164.7737,164.9044,9727.0
2020-04-30 14:20:00,176.64,176.85,176.58,176.79,7011.0,164.9511,165.1472,164.8951,165.0912,7011.0
2020-04-30 14:25:00,176.81,176.81,176.36,176.46,14969.0,165.1099,165.1099,164.6896,164.783,14969.0
2020-04-30 14:30:00,176.45,176.6,176.4,176.53,13131.0,164.7737,164.9138,164.727,164.8484,13131.0
2020-04-30 14:35:00,176.52,176.57,176.19,176.28,22290.0,164.8391,164.8857,164.5309,164.6149,22290.0
2020-04-30 14:40:00,176.27,176.27,175.89,175.93,15760.0,164.6056,164.6056,164.2507,164.2881,15760.0
2020-04-30 14:45:00,175.93,176.46,175.89,176.46,18997.0,164.2881,164.783,164.2507,164.783,18997.0
2020-04-30 14:50:00,176.5,176.53,176.01,176.08,10132.0,164.8204,164.8484,164.3628,164.4282,10132.0
2020-04-30 14:55:00,176.05,176.1,175.65,175.73,17884.0,164.4002,164.4468,164.0266,164.1013,17884.0
2020-04-30 15:00:00,175.74,175.8,175.36,175.36,8800.0,164.1107,164.1667,163.7558,163.7558,8800.0
2020-04-30 15:05:00,175.4,175.59,175.28,175.47,15427.0,163.7932,163.9706,163.6811,163.8585,15427.0
2020-04-30 15:10:00,175.43,175.45,175.28,175.33,11374.0,163.8212,163.8399,163.6811,163.7278,11374.0
2020-04-30 15:15:00,175.39,176.02,175.37,175.95,21901.0,163.7838,164.3721,163.7652,164.3068,21901.0
2020-04-30 15:20:00,175.88,176.22,175.83,176.12,14831.0,164.2414,164.5589,164.1947,164.4655,14831.0
2020-04-30 15:25:00,176.09,176.1,175.69,175.86,16450.0,164.4375,164.4468,164.064,164.2227,16450.0
2020-04-30 15:30:00,175.86,176.11,175.78,175.81,17251.0,164.2227,164.4562,164.148,164.176,17251.0
2020-04-30 15:35:00,175.82,175.82,175.44,175.56,15485.0,164.1854,164.1854,163.8305,163.9426,15485.0
2020-04-30 15:40:00,175.52,175.6,175.23,175.33,21518.0,163.9052,163.9799,163.6344,163.7278,21518.0
2020-04-30 15:45:00,175.36,175.47,175.08,175.08,25354.0,163.7558,163.8585,163.4943,163.4943,25354.0
2020-04-30 15:50:00,175.12,175.65,174.9,175.65,42166.0,163.5317,164.0266,163.3263,164.0266,42166.0
2020-04-30 15:55:00,175.64,175.79,175.23,175.24,102086.0,164.0173,164.1574,163.6344,163.6438,102086.0
2020-05-01 09:30:00,174.22,175.24,173.51,174.7,31576.0,162.6913,163.6438,162.0282,163.1395,31576.0
2020-05-01 09:35:00,174.9,174.9,173.43,173.99,17721.0,163.3263,163.3263,161.9535,162.4765,17721.0
2020-05-01 09:40:00,173.75,174.63,173.56,174.43,12020.0,162.2524,163.0741,162.0749,162.8874,12020.0
2020-05-01 09:45:00,174.58,175.5,174.58,175.48,12508.0,163.0274,163.8866,163.0274,163.8679,12508.0
2020-05-01 09:50:00,175.52,176.43,175.25,176.01,22526.0,163.9052,164.755,163.6531,164.3628,22526.0
2020-05-01 09:55:00,176.11,176.43,175.01,175.01,23230.0,164.4562,164.755,163.429,163.429,23230.0
2020-05-01 10:00:00,175.21,175.95,174.98,175.65,15254.0,163.6157,164.3068,163.401,164.0266,15254.0
2020-05-01 10:05:00,175.64,176.23,175.6,175.73,9197.0,164.0173,164.5682,163.9799,164.1013,9197.0
2020-05-01 10:10:00,175.64,175.64,174.6,175.06,13335.0,164.0173,164.0173,163.0461,163.4757,13335.0
2020-05-01 10:15:00,175.03,175.24,174.71,174.79,15586.0,163.4477,163.6438,163.1488,163.2235,15586.0
2020-05-01 10:20:00,174.99,175.4,174.96,175.24,9378.0,163.4103,163.7932,163.3823,163.6438,9378.0
2020-05-01 10:25:00,175.17,175.62,175.17,175.5,13727.0,163.5784,163.9986,163.5784,163.8866,13727.0
2020-05-01 10:30:00,175.56,175.6,175.14,175.31,8591.0,163.9426,163.9799,163.5504,163.7091,8591.0
2020-05-01 10:35:00,175.36,175.84,175.36,175.62,8487.0,163.7558,164.2041,163.7558,163.9986,8487.0
2020-05-01 10:40:00,175.62,175.75,175.01,175.02,7698.0,163.9986,164.12,163.429,163.4383,7698.0
2020-05-01 10:45:00,175.1,175.31,174.88,174.94,10440.0,163.513,163.7091,163.3076,163.3636,10440.0
2020-05-01 10:50:00,174.84,175.12,174.58,174.63,10382.0,163.2702,163.5317,163.0274,163.0741,10382.0
2020-05-01 10:55:00,174.62,174.73,174.2,174.52,8832.0,163.0648,163.1675,162.6726,162.9714,8832.0
2020-05-01 11:00:00,174.54,174.55,174.25,174.25,6004.0,162.9901,162.9994,162.7193,162.7193,6004.0
2020-05-01 11:05:00,174.25,174.58,174.19,174.55,8799.0,162.7193,163.0274,162.6632,162.9994,8799.0
2020-05-01 11:10:00,174.61,174.85,174.52,174.83,7495.0,163.0554,163.2796,162.9714,163.2609,7495.0
2020-05-01 11:15:00,174.82,174.82,174.35,174.74,5205.0,163.2516,163.2516,162.8127,163.1768,5205.0
2020-05-01 11:20:00,174.74,174.75,174.5,174.61,6809.0,163.1768,163.1862,162.9527,163.0554,6809.0
2020-05-01 11:25:00,174.67,174.78,174.24,174.78,14373.0,163.1115,163.2142,162.7099,163.2142,14373.0
2020-05-01 11:30:00,174.81,174.81,174.37,174.48,8700.0,163.2422,163.2422,162.8313,162.9341,8700.0
2020-05-01 11:35:00,174.53,174.69,174.49,174.68,8712.0,162.9807,163.1302,162.9434,163.1208,8712.0
2020-05-01 11:40:00,174.69,174.87,174.6,174.6,5895.0,163.1302,163.2982,163.0461,163.0461,5895.0
2020-05-01 11:45:00,174.61,174.61,174.22,174.27,7929.0,163.0554,163.0554,162.6913,162.7379,7929.0
2020-05-01 11:50:00,174.22,174.67,174.04,174.67,18627.0,162.6913,163.1115,162.5232,163.1115,18627.0
2020-05-01 11:55:00,174.72,174.72,174.36,174.44,11058.0,163.1582,163.1582,162.822,162.8967,11058.0
2020-05-01 12:00:00,174.5,174.5,174.26,174.37,6446.0,162.9527,162.9527,162.7286,162.8313,6446.0
2020-05-01 12:05:00,174.41,174.58,174.38,174.45,5828.0,162.8687,163.0274,162.8407,162.906,5828.0
2020-05-01 12:10:00,174.51,174.72,174.51,174.69,4275.0,162.9621,163.1582,162.9621,163.1302,4275.0
2020-05-01 12:15:00,174.6,174.6,174.25,174.28,5732.0,163.0461,163.0461,162.7193,162.7473,5732.0
2020-05-01 12:20:00,174.37,174.42,174.27,174.33,3812.0,162.8313,162.878,162.7379,162.794,3812.0
2020-05-01 12:25:00,174.33,174.59,174.33,174.46,3066.0,162.794,163.0368,162.794,162.9154,3066.0
2020-05-01 12:30:00,174.46,174.49,174.24,174.49,4668.0,162.9154,162.9434,162.7099,162.9434,4668.0
2020-05-01 12:35:00,174.48,174.48,173.8,174.22,11469.0,162.9341,162.9341,162.299,162.6913,11469.0
2020-05-01 12:40:00,174.27,174.35,174.03,174.26,4832.0,162.7379,162.8127,162.5138,162.7286,4832.0
2020-05-01 12:45:00,174.26,174.61,174.24,174.48,4180.0,162.7286,163.0554,162.7099,162.9341,4180.0
2020-05-01 12:50:00,174.46,174.66,174.32,174.66,1896.0,162.9154,163.1021,162.7846,163.1021,1896.0
2020-05-01 12:55:00,174.69,175.18,174.64,175.13,4888.0,163.1302,163.5877,163.0835,163.541,4888.0
2020-05-01 13:00:00,175.22,175.29,174.79,174.8,19012.0,163.6251,163.6904,163.2235,163.2329,19012.0
2020-05-01 13:05:00,174.79,174.79,174.35,174.58,5846.0,163.2235,163.2235,162.8127,163.0274,5846.0
2020-05-01 13:10:00,174.48,174.63,174.33,174.33,6170.0,162.9341,163.0741,162.794,162.794,6170.0
2020-05-01 13:15:00,174.22,174.51,174.22,174.35,5339.0,162.6913,162.9621,162.6913,162.8127,5339.0
2020-05-01 13:20:00,174.3,174.3,173.62,173.8,8508.0,162.766,162.766,162.131,162.299,8508.0
2020-05-01 13:25:00,173.78,173.87,173.51,173.51,6377.0,162.2804,162.3644,162.0282,162.0282,6377.0
2020-05-01 13:30:00,173.55,173.55,173.3,173.3,8641.0,162.0656,162.0656,161.8321,161.8321,8641.0
2020-05-01 13:35:00,173.34,173.38,173.24,173.34,9763.0,161.8695,161.9068,161.7761,161.8695,9763.0
2020-05-01 13:40:00,173.35,173.45,173.0,173.1,15197.0,161.8788,161.9722,161.552,161.6454,15197.0
2020-05-01 13:45:00,173.07,173.19,173.03,173.16,9952.0,161.6174,161.7294,161.58,161.7014,9952.0
2020-05-01 13:50:00,173.17,173.27,172.93,173.02,5470.0,161.7107,161.8041,161.4866,161.5707,5470.0
2020-05-01 13:55:00,172.94,173.02,172.81,172.89,11463.0,161.496,161.5707,161.3746,161.4493,11463.0
2020-05-01 14:00:00,172.86,173.1,172.68,173.1,6634.0,161.4213,161.6454,161.2532,161.6454,6634.0
2020-05-01 14:05:00,173.11,173.11,172.79,172.86,7828.0,161.6547,161.6547,161.3559,161.4213,7828.0
2020-05-01 14:10:00,172.82,173.01,172.7,172.82,8938.0,161.3839,161.5613,161.2718,161.3839,8938.0
2020-05-01 14:15:00,172.82,173.0,172.79,172.98,4244.0,161.3839,161.552,161.3559,161.5333,4244.0
2020-05-01 14:20:00,173.0,173.28,172.99,173.25,8893.0,161.552,161.8135,161.5426,161.7854,8893.0
2020-05-01 14:25:00,173.22,173.24,172.99,173.11,7410.0,161.7574,161.7761,161.5426,161.6547,7410.0
2020-05-01 14:30:00,173.11,173.45,173.04,173.42,7010.0,161.6547,161.9722,161.5893,161.9442,7010.0
2020-05-01 14:35:00,173.38,173.53,173.19,173.53,9616.0,161.9068,162.0469,161.7294,162.0469,9616.0
2020-05-01 14:40:00,173.47,173.55,173.37,173.5,6625.0,161.9909,162.0656,161.8975,162.0189,6625.0
2020-05-01 14:45:00,173.48,173.7,173.38,173.6,14878.0,162.0002,162.2057,161.9068,162.1123,14878.0
2020-05-01 14:50:00,173.57,173.67,173.47,173.65,17265.0,162.0843,162.1777,161.9909,162.159,17265.0
2020-05-01 14:55:00,173.68,174.39,173.66,174.24,13926.0,162.187,162.85,162.1683,162.7099,13926.0
2020-05-01 15:00:00,174.25,174.33,174.07,174.13,8209.0,162.7193,162.794,162.5512,162.6072,8209.0
2020-05-01 15:05:00,174.15,174.3,174.03,174.3,6506.0,162.6259,162.766,162.5138,162.766,6506.0
2020-05-01 15:10:00,174.27,174.34,173.95,174.01,17860.0,162.7379,162.8033,162.4391,162.4952,17860.0
2020-05-01 15:15:00,174.0,174.0,173.4,173.44,29697.0,162.4858,162.4858,161.9255,161.9629,29697.0
2020-05-01 15:20:00,173.46,173.51,173.07,173.13,15371.0,161.9815,162.0282,161.6174,161.6734,15371.0
2020-05-01 15:25:00,173.15,173.37,173.08,173.28,22805.0,161.6921,161.8975,161.6267,161.8135,22805.0
2020-05-01 15:30:00,173.31,173.46,173.05,173.1,15658.0,161.8415,161.9815,161.5987,161.6454,15658.0
2020-05-01 15:35:00,173.09,173.19,172.85,173.0,22659.0,161.636,161.7294,161.4119,161.552,22659.0
2020-05-01 15:40:00,173.0,173.15,173.0,173.05,31248.0,161.552,161.6921,161.552,161.5987,31248.0
2020-05-01 15:45:00,173.02,173.18,172.88,173.13,29193.0,161.5707,161.7201,161.4399,161.6734,29193.0
2020-05-01 15:50:00,173.03,173.08,172.73,172.79,32399.0,161.58,161.6267,161.2999,161.3559,32399.0
2020-05-01 15:55:00,172.8,173.12,172.66,173.0,112977.0,161.3652,161.664,161.2345,161.552,112977.0
2020-05-04 09:30:00,173.74,174.69,173.12,173.96,34625.0,162.243,163.1302,161.664,162.4485,34625.0
2020-05-04 09:35:00,173.86,174.14,173.13,173.41,16210.0,162.3551,162.6165,161.6734,161.9349,16210.0
2020-05-04 09:40:00,173.38,173.38,172.75,173.03,10319.0,161.9068,161.9068,161.3185,161.58,10319.0
2020-05-04 09:45:00,172.87,173.62,172.67,173.6,19150.0,161.4306,162.131,161.2438,162.1123,19150.0
2020-05-04 09:50:00,173.62,174.37,173.46,174.03,12327.0,162.131,162.8313,161.9815,162.5138,12327.0
2020-05-04 09:55:00,173.92,174.02,173.27,173.27,15049.0,162.4111,162.5045,161.8041,161.8041,15049.0
2020-05-04 10:00:00,173.42,173.44,173.01,173.3,11626.0,161.9442,161.9629,161.5613,161.8321,11626.0
2020-05-04 10:05:00,173.41,173.53,172.9,173.08,13539.0,161.9349,162.0469,161.4586,161.6267,13539.0
2020-05-04 10:10:00,172.98,173.09,172.75,172.94,8388.0,161.5333,161.636,161.3185,161.496,8388.0
2020-05-04 10:15:00,172.95,173.63,172.84,173.56,26446.0,161.5053,162.1403,161.4026,162.0749,26446.0
2020-05-04 10:20:00,173.51,173.75,173.43,173.58,25535.0,162.0282,162.2524,161.9535,162.0936,25535.0
2020-05-04 10:25:00,173.56,174.02,173.48,173.91,6595.0,162.0749,162.5045,162.0002,162.4018,6595.0
2020-05-04 10:30:00,173.91,174.28,173.91,173.93,6197.0,162.4018,162.7473,162.4018,162.4204,6197.0
2020-05-04 10:35:00,174.15,174.55,174.09,174.41,11659.0,162.6259,162.9994,162.5699,162.8687,11659.0
2020-05-04 10:40:00,174.32,174.61,174.18,174.48,7797.0,162.7846,163.0554,162.6539,162.9341,7797.0
2020-05-04 10:45:00,174.46,174.46,174.18,174.33,7600.0,162.9154,162.9154,162.6539,162.794,7600.0
2020-05-04 10:50:00,174.29,174.29,173.69,173.84,18062.0,162.7566,162.7566,162.1963,162.3364,18062.0
2020-05-04 10:55:00,173.78,174.03,173.76,173.91,5483.0,162.2804,162.5138,162.2617,162.4018,5483.0
2020-05-04 11:00:00,173.83,174.06,173.78,174.06,14791.0,162.3271,162.5418,162.2804,162.5418,14791.0
2020-05-04 11:05:00,173.97,174.35,173.97,174.21,6152.0,162.4578,162.8127,162.4578,162.6819,6152.0
2020-05-04 11:10:00,174.19,174.59,174.14,174.43,5554.0,162.6632,163.0368,162.6165,162.8874,5554.0
2020-05-04 11:15:00,174.49,174.49,174.2,174.21,6596.0,162.9434,162.9434,162.6726,162.6819,6596.0
2020-05-04 11:20:00,174.25,174.83,174.13,174.83,5123.0,162.7193,163.2609,162.6072,163.2609,5123.0
2020-05-04 11:25:00,174.73,174.73,174.17,174.23,5684.0,163.1675,163.1675,162.6446,162.7006,5684.0
2020-05-04 11:30:00,174.45,175.06,174.32,174.94,8802.0,162.906,163.4757,162.7846,163.3636,8802.0
2020-05-04 11:35:00,175.1,175.41,175.0,175.32,9353.0,163.513,163.8025,163.4196,163.7185,9353.0
2020-05-04 11:40:00,175.28,175.6,175.12,175.24,9923.0,163.6811,163.9799,163.5317,163.6438,9923.0
2020-05-04 11:45:00,175.11,175.44,175.1,175.31,6407.0,163.5224,163.8305,163.513,163.7091,6407.0
2020-05-04 11:50:00,175.41,175.58,175.33,175.58,3851.0,163.8025,163.9613,163.7278,163.9613,3851.0
2020-05-04 11:55:00,175.57,175.64,175.27,175.32,11904.0,163.9519,164.0173,163.6718,163.7185,11904.0
2020-05-04 12:00:00,175.34,175.61,175.34,175.58,4355.0,163.7371,163.9893,163.7371,163.9613,4355.0
2020-05-04 12:05:00,175.62,175.72,175.11,175.27,5226.0,163.9986,164.092,163.5224,163.6718,5226.0
2020-05-04 12:10:00,175.29,175.4,175.19,175.25,8680.0,163.6904,163.7932,163.5971,163.6531,8680.0
2020-05-04 12:15:00,175.32,175.41,174.98,174.98,10881.0,163.7185,163.8025,163.401,163.401,10881.0
2020-05-04 12:20:00,175.03,175.28,174.98,175.27,7541.0,163.4477,163.6811,163.401,163.6718,7541.0
2020-05-04 12:25:00,175.32,175.42,175.18,175.18,3887.0,163.7185,163.8118,163.5877,163.5877,3887.0
2020-05-04 12:30:00,175.24,175.41,175.03,175.36,21633.0,163.6438,163.8025,163.4477,163.7558,21633.0
2020-05-04 12:35:00,175.38,175.52,175.1,175.17,6319.0,163.7745,163.9052,163.513,163.5784,6319.0
2020-05-04 12:40:00,175.28,175.8,175.22,175.8,14377.0,163.6811,164.1667,163.6251,164.1667,14377.0
2020-05-04 12:45:00,175.77,175.78,175.56,175.6,8010.0,164.1387,164.148,163.9426,163.9799,8010.0
2020-05-04 12:50:00,175.57,175.6,175.41,175.43,3510.0,163.9519,163.9799,163.8025,163.8212,3510.0
2020-05-04 12:55:00,175.49,175.49,174.98,175.11,14535.0,163.8772,163.8772,163.401,163.5224,14535.0
2020-05-04 13:00:00,175.2,175.35,175.08,175.31,4052.0,163.6064,163.7465,163.4943,163.7091,4052.0
2020-05-04 13:05:00,175.26,175.49,175.26,175.39,3497.0,163.6624,163.8772,163.6624,163.7838,3497.0
2020-05-04 13:10:00,175.33,175.36,174.9,175.2,7204.0,163.7278,163.7558,163.3263,163.6064,7204.0
2020-05-04 13:15:00,175.17,175.25,174.77,174.94,4295.0,163.5784,163.6531,163.2049,163.3636,4295.0
2020-05-04 13:20:00,174.93,175.3,174.93,175.21,4117.0,163.3543,163.6998,163.3543,163.6157,4117.0
2020-05-04 13:25:00,175.15,175.29,175.11,175.25,3133.0,163.5597,163.6904,163.5224,163.6531,3133.0
2020-05-04 13:30:00,175.32,175.53,175.29,175.49,3953.0,163.7185,163.9146,163.6904,163.8772,3953.0
2020-05-04 13:35:00,175.49,175.49,175.19,175.2,3935.0,163.8772,163.8772,163.5971,163.6064,3935.0
2020-05-04 13:40:00,175.25,175.37,175.06,175.06,5809.0,163.6531,163.7652,163.4757,163.4757,5809.0
2020-05-04 13:45:00,175.14,175.21,175.02,175.06,3761.0,163.5504,163.6157,163.4383,163.4757,3761.0
2020-05-04 13:50:00,175.01,175.06,174.69,174.71,8791.0,163.429,163.4757,163.1302,163.1488,8791.0
2020-05-04 13:55:00,174.73,174.77,174.58,174.58,3435.0,163.1675,163.2049,163.0274,163.0274,3435.0
2020-05-04 14:00:00,174.64,174.71,174.52,174.71,5686.0,163.0835,163.1488,162.9714,163.1488,5686.0
2020-05-04 14:05:00,174.74,174.81,174.54,174.61,7981.0,163.1768,163.2422,162.9901,163.0554,7981.0
2020-05-04 14:10:00,174.63,174.94,174.63,174.81,6433.0,163.0741,163.3636,163.0741,163.2422,6433.0
2020-05-04 14:15:00,174.79,175.16,174.74,175.12,7618.0,163.2235,163.5691,163.1768,163.5317,7618.0
2020-05-04 14:20:00,175.08,175.15,174.78,174.79,7961.0,163.4943,163.5597,163.2142,163.2235,7961.0
2020-05-04 14:25:00,174.8,174.81,174.44,174.44,7527.0,163.2329,163.2422,162.8967,162.8967,7527.0
2020-05-04 14:30:00,174.41,174.56,174.3,174.3,7432.0,162.8687,163.0088,162.766,162.766,7432.0
2020-05-04 14:35:00,174.33,174.48,174.19,174.2,7375.0,162.794,162.9341,162.6632,162.6726,7375.0
2020-05-04 14:40:00,174.26,174.47,174.2,174.37,6772.0,162.7286,162.9247,162.6726,162.8313,6772.0
2020-05-04 14:45:00,174.29,174.59,174.29,174.51,8419.0,162.7566,163.0368,162.7566,162.9621,8419.0
2020-05-04 14:50:00,174.55,174.7,174.51,174.55,5097.0,162.9994,163.1395,162.9621,162.9994,5097.0
2020-05-04 14:55:00,174.62,174.62,174.3,174.3,7477.0,163.0648,163.0648,162.766,162.766,7477.0
2020-05-04 15:00:00,174.34,174.63,174.24,174.63,6225.0,162.8033,163.0741,162.7099,163.0741,6225.0
2020-05-04 15:05:00,174.64,174.68,174.47,174.64,6905.0,163.0835,163.1208,162.9247,163.0835,6905.0
2020-05-04 15:10:00,174.58,174.8,174.46,174.46,5777.0,163.0274,163.2329,162.9154,162.9154,5777.0
2020-05-04 15:15:00,174.54,174.76,174.43,174.73,7540.0,162.9901,163.1955,162.8874,163.1675,7540.0
2020-05-04 15:20:00,174.8,174.99,174.79,174.98,5301.0,163.2329,163.4103,163.2235,163.401,5301.0
2020-05-04 15:25:00,174.94,175.25,174.84,175.25,12358.0,163.3636,163.6531,163.2702,163.6531,12358.0
2020-05-04 15:30:00,175.22,175.22,174.98,175.04,9624.0,163.6251,163.6251,163.401,163.457,9624.0
2020-05-04 15:35:00,175.06,175.23,174.98,175.1,14624.0,163.4757,163.6344,163.401,163.513,14624.0
2020-05-04 15:40:00,175.17,175.28,175.09,175.14,11100.0,163.5784,163.6811,163.5037,163.5504,11100.0
2020-05-04 15:45:00,175.13,175.33,175.13,175.22,18705.0,163.541,163.7278,163.541,163.6251,18705.0
2020-05-04 15:50:00,175.19,175.36,174.97,175.35,42911.0,163.5971,163.7558,163.3916,163.7465,42911.0
2020-05-04 15:55:00,175.36,175.64,175.32,175.45,102866.0,163.7558,164.0173,163.7185,163.8399,102866.0
2020-05-05 09:30:00,176.0,176.79,175.13,175.45,25812.0,164.3535,165.0912,163.541,163.8399,25812.0
2020-05-05 09:35:00,175.45,176.0,175.18,175.41,11951.0,163.8399,164.3535,163.5877,163.8025,11951.0
2020-05-05 09:40:00,175.4,175.57,174.81,175.0,20474.0,163.7932,163.9519,163.2422,163.4196,20474.0
2020-05-05 09:45:00,174.97,175.21,174.45,174.9,42745.0,163.3916,163.6157,162.906,163.3263,42745.0
2020-05-05 09:50:00,174.89,175.02,174.32,174.48,13990.0,163.3169,163.4383,162.7846,162.9341,13990.0
2020-05-05 09:55:00,174.4,174.67,174.31,174.36,17391.0,162.8593,163.1115,162.7753,162.822,17391.0
2020-05-05 10:00:00,174.44,174.71,174.17,174.67,64159.0,162.8967,163.1488,162.6446,163.1115,64159.0
2020-05-05 10:05:00,174.59,174.63,174.17,174.3,15921.0,163.0368,163.0741,162.6446,162.766,15921.0
2020-05-05 10:10:00,174.27,174.38,174.06,174.28,8855.0,162.7379,162.8407,162.5418,162.7473,8855.0
2020-05-05 10:15:00,174.28,174.7,174.27,174.7,10834.0,162.7473,163.1395,162.7379,163.1395,10834.0
2020-05-05 10:20:00,174.73,175.08,174.71,174.9,15308.0,163.1675,163.4943,163.1488,163.3263,15308.0
2020-05-05 10:25:00,174.94,175.31,174.55,174.6,35559.0,163.3636,163.7091,162.9994,163.0461,35559.0
2020-05-05 10:30:00,174.51,175.15,174.46,174.53,82365.0,162.9621,163.5597,162.9154,162.9807,82365.0
2020-05-05 10:35:00,174.61,175.06,174.53,174.94,11475.0,163.0554,163.4757,162.9807,163.3636,11475.0
2020-05-05 10:40:00,175.09,175.09,174.46,174.64,23334.0,163.5037,163.5037,162.9154,163.0835,23334.0
2020-05-05 10:45:00,174.46,175.05,174.46,175.05,21595.0,162.9154,163.4663,162.9154,163.4663,21595.0
2020-05-05 10:50:00,175.15,175.24,174.71,174.88,14617.0,163.5597,163.6438,163.1488,163.3076,14617.0
2020-05-05 10:55:00,174.91,174.91,174.56,174.74,22363.0,163.3356,163.3356,163.0088,163.1768,22363.0
2020-05-05 11:00:00,174.87,174.87,174.57,174.69,8638.0,163.2982,163.2982,163.0181,163.1302,8638.0
2020-05-05 11:05:00,174.84,174.86,174.58,174.8,17970.0,163.2702,163.2889,163.0274,163.2329,17970.0
2020-05-05 11:10:00,174.78,175.12,174.7,174.79,15840.0,163.2142,163.5317,163.1395,163.2235,15840.0
2020-05-05 11:15:00,174.82,175.35,174.81,175.35,9355.0,163.2516,163.7465,163.2422,163.7465,9355.0
2020-05-05 11:20:00,175.27,175.6,175.21,175.36,14167.0,163.6718,163.9799,163.6157,163.7558,14167.0
2020-05-05 11:25:00,175.42,175.66,175.3,175.49,8462.0,163.8118,164.036,163.6998,163.8772,8462.0
2020-05-05 11:30:00,175.48,175.48,174.95,174.95,6069.0,163.8679,163.8679,163.3729,163.3729,6069.0
2020-05-05 11:35:00,174.85,174.85,174.5,174.78,7004.0,163.2796,163.2796,162.9527,163.2142,7004.0
2020-05-05 11:40:00,174.78,175.23,174.74,175.23,5590.0,163.2142,163.6344,163.1768,163.6344,5590.0
2020-05-05 11:45:00,175.15,175.39,175.1,175.26,8408.0,163.5597,163.7838,163.513,163.6624,8408.0
2020-05-05 11:50:00,175.28,175.28,174.98,174.99,12229.0,163.6811,163.6811,163.401,163.4103,12229.0
2020-05-05 11:55:00,175.03,175.06,174.79,174.98,7688.0,163.4477,163.4757,163.2235,163.401,7688.0
2020-05-05 12:00:00,174.98,175.34,174.92,175.23,7436.0,163.401,163.7371,163.3449,163.6344,7436.0
2020-05-05 12:05:00,175.15,175.24,175.1,175.21,3911.0,163.5597,163.6438,163.513,163.6157,3911.0
2020-05-05 12:10:00,175.21,175.21,174.91,175.13,11555.0,163.6157,163.6157,163.3356,163.541,11555.0
2020-05-05 12:15:00,175.18,175.2,175.08,175.12,5774.0,163.5877,163.6064,163.4943,163.5317,5774.0
2020-05-05 12:20:00,175.19,175.23,174.96,175.0,3387.0,163.5971,163.6344,163.3823,163.4196,3387.0
2020-05-05 12:25:00,175.05,175.05,174.82,174.84,6391.0,163.4663,163.4663,163.2516,163.2702,6391.0
2020-05-05 12:30:00,174.77,174.91,174.7,174.86,5942.0,163.2049,163.3356,163.1395,163.2889,5942.0
2020-05-05 12:35:00,174.86,174.94,174.68,174.69,3941.0,163.2889,163.3636,163.1208,163.1302,3941.0
2020-05-05 12:40:00,174.7,174.78,174.6,174.78,3321.0,163.1395,163.2142,163.0461,163.2142,3321.0
2020-05-05 12:45:00,174.84,175.16,174.84,175.16,4698.0,163.2702,163.5691,163.2702,163.5691,4698.0
2020-05-05 12:50:00,175.16,175.24,175.06,175.22,4666.0,163.5691,163.6438,163.4757,163.6251,4666.0
2020-05-05 12:55:00,175.21,175.27,175.05,175.05,5186.0,163.6157,163.6718,163.4663,163.4663,5186.0
2020-05-05 13:00:00,175.06,175.41,175.06,175.29,4900.0,163.4757,163.8025,163.4757,163.6904,4900.0
2020-05-05 13:05:00,175.24,175.39,175.23,175.34,8965.0,163.6438,163.7838,163.6344,163.7371,8965.0
2020-05-05 13:10:00,175.33,175.42,175.22,175.36,8525.0,163.7278,163.8118,163.6251,163.7558,8525.0
2020-05-05 13:15:00,175.36,175.56,175.36,175.5,5637.0,163.7558,163.9426,163.7558,163.8866,5637.0
2020-05-05 13:20:00,175.46,175.62,175.38,175.6,3151.0,163.8492,163.9986,163.7745,163.9799,3151.0
2020-05-05 13:25:00,175.68,176.08,175.63,175.96,6906.0,164.0546,164.4282,164.008,164.3161,6906.0
2020-05-05 13:30:00,175.92,175.93,175.69,175.69,6527.0,164.2788,164.2881,164.064,164.064,6527.0
2020-05-05 13:35:00,175.71,175.95,175.69,175.86,3664.0,164.0827,164.3068,164.064,164.2227,3664.0
2020-05-05 13:40:00,175.82,175.83,175.42,175.5,5707.0,164.1854,164.1947,163.8118,163.8866,5707.0
2020-05-05 13:45:00,175.43,175.88,175.43,175.86,2800.0,163.8212,164.2414,163.8212,164.2227,2800.0
2020-05-05 13:50:00,175.86,175.95,175.69,175.84,7344.0,164.2227,164.3068,164.064,164.2041,7344.0
2020-05-05 13:55:00,175.87,175.87,175.76,175.78,5892.0,164.2321,164.2321,164.1293,164.148,5892.0
2020-05-05 14:00:00,175.81,175.81,175.45,175.59,8044.0,164.176,164.176,163.8399,163.9706,8044.0
2020-05-05 14:05:00,175.56,175.67,175.43,175.58,5027.0,163.9426,164.0453,163.8212,163.9613,5027.0
2020-05-05 14:10:00,175.6,175.83,175.57,175.76,4377.0,163.9799,164.1947,163.9519,164.1293,4377.0
2020-05-05 14:15:00,175.72,175.81,175.64,175.81,4534.0,164.092,164.176,164.0173,164.176,4534.0
2020-05-05 14:20:00,175.84,176.1,175.83,176.09,5321.0,164.2041,164.4468,164.1947,164.4375,5321.0
2020-05-05 14:25:00,176.11,176.19,176.03,176.13,4359.0,164.4562,164.5309,164.3815,164.4749,4359.0
2020-05-05 14:30:00,176.15,176.27,175.84,175.87,8359.0,164.4935,164.6056,164.2041,164.2321,8359.0
2020-05-05 14:35:00,175.92,175.92,175.64,175.64,8555.0,164.2788,164.2788,164.0173,164.0173,8555.0
2020-05-05 14:40:00,175.64,176.01,175.64,175.99,4233.0,164.0173,164.3628,164.0173,164.3441,4233.0
2020-05-05 14:45:00,176.0,176.04,175.84,175.99,4150.0,164.3535,164.3908,164.2041,164.3441,4150.0
2020-05-05 14:50:00,175.99,176.35,175.94,176.35,8830.0,164.3441,164.6803,164.2974,164.6803,8830.0
2020-05-05 14:55:00,176.45,176.69,176.41,176.69,5995.0,164.7737,164.9978,164.7363,164.9978,5995.0
2020-05-05 15:00:00,176.76,176.76,176.58,176.65,7792.0,165.0632,165.0632,164.8951,164.9605,7792.0
2020-05-05 15:05:00,176.65,176.79,176.64,176.78,6664.0,164.9605,165.0912,164.9511,165.0819,6664.0
2020-05-05 15:10:00,176.85,176.85,176.62,176.67,8764.0,165.1472,165.1472,164.9324,164.9791,8764.0
2020-05-05 15:15:00,176.63,176.69,175.88,175.91,15092.0,164.9418,164.9978,164.2414,164.2694,15092.0
2020-05-05 15:20:00,175.89,176.04,175.81,175.92,16395.0,164.2507,164.3908,164.176,164.2788,16395.0
2020-05-05 15:25:00,175.86,176.02,175.4,175.63,7951.0,164.2227,164.3721,163.7932,164.008,7951.0
2020-05-05 15:30:00,175.58,175.78,175.42,175.45,10380.0,163.9613,164.148,163.8118,163.8399,10380.0
2020-05-05 15:35:00,175.4,175.51,174.92,175.09,15939.0,163.7932,163.8959,163.3449,163.5037,15939.0
2020-05-05 15:40:00,175.07,175.22,174.9,175.09,16992.0,163.485,163.6251,163.3263,163.5037,16992.0
2020-05-05 15:45:00,175.04,175.12,174.77,174.95,18251.0,163.457,163.5317,163.2049,163.3729,18251.0
2020-05-05 15:50:00,175.04,175.32,174.79,175.11,31539.0,163.457,163.7185,163.2235,163.5224,31539.0
2020-05-05 15:55:00,175.06,175.13,174.47,174.97,80232.0,163.4757,163.541,162.9247,163.3916,80232.0
2020-05-06 09:30:00,175.84,176.11,175.46,175.72,15716.0,164.2041,164.4562,163.8492,164.092,15716.0
2020-05-06 09:35:00,176.0,176.41,175.86,176.41,8388.0,164.3535,164.7363,164.2227,164.7363,8388.0
2020-05-06 09:40:00,176.48,176.7,176.29,176.55,7071.0,164.8017,165.0071,164.6243,164.8671,7071.0
2020-05-06 09:45:00,176.58,176.91,176.36,176.69,6930.0,164.8951,165.2032,164.6896,164.9978,6930.0
2020-05-06 09:50:00,176.66,176.82,176.0,176.0,29890.0,164.9698,165.1192,164.3535,164.3535,29890.0
2020-05-06 09:55:00,175.97,176.1,175.75,175.94,7311.0,164.3255,164.4468,164.12,164.2974,7311.0
2020-05-06 10:00:00,175.9,175.95,175.03,175.03,15755.0,164.2601,164.3068,163.4477,163.4477,15755.0
2020-05-06 10:05:00,175.03,175.25,174.9,174.9,16008.0,163.4477,163.6531,163.3263,163.3263,16008.0
2020-05-06 10:10:00,174.81,175.19,174.58,175.17,11284.0,163.2422,163.5971,163.0274,163.5784,11284.0
2020-05-06 10:15:00,175.07,175.31,174.99,175.04,9995.0,163.485,163.7091,163.4103,163.457,9995.0
2020-05-06 10:20:00,174.94,175.0,174.56,174.69,7193.0,163.3636,163.4196,163.0088,163.1302,7193.0
2020-05-06 10:25:00,174.58,174.59,174.1,174.1,9408.0,163.0274,163.0368,162.5792,162.5792,9408.0
2020-05-06 10:30:00,174.11,174.54,174.09,174.54,9235.0,162.5885,162.9901,162.5699,162.9901,9235.0
2020-05-06 10:35:00,174.43,174.55,174.29,174.36,3593.0,162.8874,162.9994,162.7566,162.822,3593.0
2020-05-06 10:40:00,174.31,175.13,174.29,175.13,5700.0,162.7753,163.541,162.7566,163.541,5700.0
2020-05-06 10:45:00,175.09,175.53,175.09,175.27,8089.0,163.5037,163.9146,163.5037,163.6718,8089.0
2020-05-06 10:50:00,175.25,175.26,174.75,174.75,28314.0,163.6531,163.6624,163.1862,163.1862,28314.0
2020-05-06 10:55:00,174.76,174.93,174.62,174.88,10527.0,163.1955,163.3543,163.0648,163.3076,10527.0
2020-05-06 11:00:00,174.89,174.89,174.47,174.58,8761.0,163.3169,163.3169,162.9247,163.0274,8761.0
2020-05-06 11:05:00,174.63,174.73,174.28,174.5,10498.0,163.0741,163.1675,162.7473,162.9527,10498.0
2020-05-06 11:10:00,174.54,174.63,174.33,174.46,10830.0,162.9901,163.0741,162.794,162.9154,10830.0
2020-05-06 11:15:00,174.41,174.44,174.14,174.39,11302.0,162.8687,162.8967,162.6165,162.85,11302.0
2020-05-06 11:20:00,174.45,174.55,173.85,174.05,18994.0,162.906,162.9994,162.3457,162.5325,18994.0
2020-05-06 11:25:00,174.08,174.4,173.8,174.01,14620.0,162.5605,162.8593,162.299,162.4952,14620.0
2020-05-06 11:30:00,173.99,174.15,173.88,174.05,6164.0,162.4765,162.6259,162.3738,162.5325,6164.0
2020-05-06 11:35:00,174.11,174.5,173.97,174.5,5760.0,162.5885,162.9527,162.4578,162.9527,5760.0
2020-05-06 11:40:00,174.42,174.71,174.42,174.55,4380.0,162.878,163.1488,162.878,162.9994,4380.0
2020-05-06 11:45:00,174.51,174.78,174.48,174.56,3755.0,162.9621,163.2142,162.9341,163.0088,3755.0
2020-05-06 11:50:00,174.54,174.58,174.37,174.58,2525.0,162.9901,163.0274,162.8313,163.0274,2525.0
2020-05-06 11:55:00,174.7,174.76,174.57,174.69,2601.0,163.1395,163.1955,163.0181,163.1302,2601.0
2020-05-06 12:00:00,174.73,174.73,174.41,174.47,10644.0,163.1675,163.1675,162.8687,162.9247,10644.0
2020-05-06 12:05:00,174.43,174.51,174.31,174.31,4245.0,162.8874,162.9621,162.7753,162.7753,4245.0
2020-05-06 12:10:00,174.21,174.23,174.03,174.05,5539.0,162.6819,162.7006,162.5138,162.5325,5539.0
2020-05-06 12:15:00,174.06,174.31,173.97,174.31,9186.0,162.5418,162.7753,162.4578,162.7753,9186.0
2020-05-06 12:20:00,174.23,174.23,174.0,174.11,4066.0,162.7006,162.7006,162.4858,162.5885,4066.0
2020-05-06 12:25:00,174.05,174.06,173.88,174.0,7268.0,162.5325,162.5418,162.3738,162.4858,7268.0
2020-05-06 12:30:00,173.94,174.21,173.92,173.98,7952.0,162.4298,162.6819,162.4111,162.4671,7952.0
2020-05-06 12:35:00,174.02,174.1,173.98,174.03,6997.0,162.5045,162.5792,162.4671,162.5138,6997.0
2020-05-06 12:40:00,173.96,174.12,173.89,174.06,6674.0,162.4485,162.5979,162.3831,162.5418,6674.0
2020-05-06 12:45:00,174.13,174.43,174.06,174.25,5404.0,162.6072,162.8874,162.5418,162.7193,5404.0
2020-05-06 12:50:00,174.26,174.41,174.26,174.37,2072.0,162.7286,162.8687,162.7286,162.8313,2072.0
2020-05-06 12:55:00,174.37,174.37,174.14,174.27,4360.0,162.8313,162.8313,162.6165,162.7379,4360.0
2020-05-06 13:00:00,174.25,174.34,174.17,174.19,4071.0,162.7193,162.8033,162.6446,162.6632,4071.0
2020-05-06 13:05:00,174.27,174.27,174.13,174.22,2222.0,162.7379,162.7379,162.6072,162.6913,2222.0
2020-05-06 13:10:00,174.16,174.22,174.07,174.08,4281.0,162.6352,162.6913,162.5512,162.5605,4281.0
2020-05-06 13:15:00,174.15,174.28,174.13,174.25,3220.0,162.6259,162.7473,162.6072,162.7193,3220.0
2020-05-06 13:20:00,174.34,174.4,174.08,174.23,2937.0,162.8033,162.8593,162.5605,162.7006,2937.0
2020-05-06 13:25:00,174.26,174.37,174.15,174.25,5008.0,162.7286,162.8313,162.6259,162.7193,5008.0
2020-05-06 13:30:00,174.38,174.5,174.36,174.4,3527.0,162.8407,162.9527,162.822,162.8593,3527.0
2020-05-06 13:35:00,174.43,174.67,174.39,174.64,3449.0,162.8874,163.1115,162.85,163.0835,3449.0
2020-05-06 13:40:00,174.62,174.93,174.62,174.86,2465.0,163.0648,163.3543,163.0648,163.2889,2465.0
2020-05-06 13:45:00,174.89,175.11,174.81,174.9,3424.0,163.3169,163.5224,163.2422,163.3263,3424.0
2020-05-06 13:50:00,174.85,174.98,174.78,174.82,4464.0,163.2796,163.401,163.2142,163.2516,4464.0
2020-05-06 13:55:00,174.89,174.89,174.45,174.46,6560.0,163.3169,163.3169,162.906,162.9154,6560.0
2020-05-06 14:00:00,174.45,174.48,174.09,174.1,9522.0,162.906,162.9341,162.5699,162.5792,9522.0
2020-05-06 14:05:00,174.06,174.07,173.74,173.79,16464.0,162.5418,162.5512,162.243,162.2897,16464.0
2020-05-06 14:10:00,173.77,173.77,173.37,173.5,13999.0,162.271,162.271,161.8975,162.0189,13999.0
2020-05-06 14:15:00,173.51,173.59,173.47,173.49,3896.0,162.0282,162.1029,161.9909,162.0096,3896.0
2020-05-06 14:20:00,173.5,173.59,173.48,173.57,6945.0,162.0189,162.1029,162.0002,162.0843,6945.0
2020-05-06 14:25:00,173.61,174.0,173.59,173.77,11298.0,162.1216,162.4858,162.1029,162.271,11298.0
2020-05-06 14:30:00,173.68,174.14,173.67,174.0,13261.0,162.187,162.6165,162.1777,162.4858,13261.0
2020-05-06 14:35:00,173.98,174.1,173.93,174.06,12328.0,162.4671,162.5792,162.4204,162.5418,12328.0
2020-05-06 14:40:00,174.04,174.04,173.8,173.84,6940.0,162.5232,162.5232,162.299,162.3364,6940.0
2020-05-06 14:45:00,173.91,173.97,173.79,173.89,6413.0,162.4018,162.4578,162.2897,162.3831,6413.0
2020-05-06 14:50:00,173.87,173.87,173.79,173.85,6498.0,162.3644,162.3644,162.2897,162.3457,6498.0
2020-05-06 14:55:00,173.83,173.98,173.58,173.58,9808.0,162.3271,162.4671,162.0936,162.0936,9808.0
2020-05-06 15:00:00,173.61,173.67,173.47,173.56,14284.0,162.1216,162.1777,161.9909,162.0749,14284.0
2020-05-06 15:05:00,173.52,174.19,173.51,174.18,18006.0,162.0376,162.6632,162.0282,162.6539,18006.0
2020-05-06 15:10:00,174.14,174.28,173.87,174.01,14391.0,162.6165,162.7473,162.3644,162.4952,14391.0
2020-05-06 15:15:00,173.97,174.14,173.89,174.01,7465.0,162.4578,162.6165,162.3831,162.4952,7465.0
2020-05-06 15:20:00,173.99,174.11,173.98,174.1,11454.0,162.4765,162.5885,162.4671,162.5792,11454.0
2020-05-06 15:25:00,174.12,174.27,174.03,174.25,12835.0,162.5979,162.7379,162.5138,162.7193,12835.0
2020-05-06 15:30:00,174.22,174.25,173.91,173.95,12366.0,162.6913,162.7193,162.4018,162.4391,12366.0
2020-05-06 15:35:00,174.03,174.03,173.72,173.78,8245.0,162.5138,162.5138,162.2243,162.2804,8245.0
2020-05-06 15:40:00,173.83,173.84,173.55,173.84,12350.0,162.3271,162.3364,162.0656,162.3364,12350.0
2020-05-06 15:45:00,173.83,174.06,173.72,173.8,21194.0,162.3271,162.5418,162.2243,162.299,21194.0
2020-05-06 15:50:00,173.73,174.23,173.6,174.15,33956.0,162.2337,162.7006,162.1123,162.6259,33956.0
2020-05-06 15:55:00,174.09,174.21,173.91,173.91,58847.0,162.5699,162.6819,162.4018,162.4018,58847.0
2020-05-07 09:30:00,175.25,175.63,174.71,174.9,19244.0,163.6531,164.008,163.1488,163.3263,19244.0
2020-05-07 09:35:00,174.62,175.19,174.34,175.02,12900.0,163.0648,163.5971,162.8033,163.4383,12900.0
2020-05-07 09:40:00,174.89,175.48,174.89,175.44,5844.0,163.3169,163.8679,163.3169,163.8305,5844.0
2020-05-07 09:45:00,175.26,175.43,174.54,174.54,8591.0,163.6624,163.8212,162.9901,162.9901,8591.0
2020-05-07 09:50:00,174.74,174.86,174.41,174.53,9667.0,163.1768,163.2889,162.8687,162.9807,9667.0
2020-05-07 09:55:00,174.5,174.73,174.3,174.48,8998.0,162.9527,163.1675,162.766,162.9341,8998.0
2020-05-07 10:00:00,174.58,174.59,173.96,173.97,14109.0,163.0274,163.0368,162.4485,162.4578,14109.0
2020-05-07 10:05:00,174.05,174.39,174.0,174.28,11542.0,162.5325,162.85,162.4858,162.7473,11542.0
2020-05-07 10:10:00,174.2,174.2,173.84,174.08,9999.0,162.6726,162.6726,162.3364,162.5605,9999.0
2020-05-07 10:15:00,174.07,174.26,173.97,174.11,9533.0,162.5512,162.7286,162.4578,162.5885,9533.0
2020-05-07 10:20:00,174.02,174.22,173.98,174.17,5450.0,162.5045,162.6913,162.4671,162.6446,5450.0
2020-05-07 10:25:00,174.13,174.82,174.1,174.57,7458.0,162.6072,163.2516,162.5792,163.0181,7458.0
2020-05-07 10:30:00,174.69,174.77,174.46,174.54,7339.0,163.1302,163.2049,162.9154,162.9901,7339.0
2020-05-07 10:35:00,174.56,174.56,174.2,174.26,2913.0,163.0088,163.0088,162.6726,162.7286,2913.0
2020-05-07 10:40:00,174.35,174.68,174.31,174.35,20392.0,162.8127,163.1208,162.7753,162.8127,20392.0
2020-05-07 10:45:00,174.42,174.44,173.96,173.96,6011.0,162.878,162.8967,162.4485,162.4485,6011.0
2020-05-07 10:50:00,173.97,174.17,173.9,174.01,6649.0,162.4578,162.6446,162.3924,162.4952,6649.0
2020-05-07 10:55:00,174.07,174.32,173.86,174.24,3218.0,162.5512,162.7846,162.3551,162.7099,3218.0
2020-05-07 11:00:00,174.34,174.69,174.31,174.67,3710.0,162.8033,163.1302,162.7753,163.1115,3710.0
2020-05-07 11:05:00,174.75,174.97,174.75,174.9,5497.0,163.1862,163.3916,163.1862,163.3263,5497.0
2020-05-07 11:10:00,174.91,175.0,174.56,174.79,12893.0,163.3356,163.4196,163.0088,163.2235,12893.0
2020-05-07 11:15:00,174.79,174.87,174.68,174.78,12912.0,163.2235,163.2982,163.1208,163.2142,12912.0
2020-05-07 11:20:00,174.86,175.13,174.86,175.08,2800.0,163.2889,163.541,163.2889,163.4943,2800.0
2020-05-07 11:25:00,175.09,175.46,175.06,175.46,9400.0,163.5037,163.8492,163.4757,163.8492,9400.0
2020-05-07 11:30:00,175.49,175.68,175.33,175.4,7873.0,163.8772,164.0546,163.7278,163.7932,7873.0
2020-05-07 11:35:00,175.39,175.51,175.26,175.27,8238.0,163.7838,163.8959,163.6624,163.6718,8238.0
2020-05-07 11:40:00,175.3,175.65,175.24,175.6,9995.0,163.6998,164.0266,163.6438,163.9799,9995.0
2020-05-07 11:45:00,175.58,175.79,175.44,175.44,7031.0,163.9613,164.1574,163.8305,163.8305,7031.0
2020-05-07 11:50:00,175.45,175.45,175.21,175.28,2282.0,163.8399,163.8399,163.6157,163.6811,2282.0
2020-05-07 11:55:00,175.25,175.28,175.14,175.18,9847.0,163.6531,163.6811,163.5504,163.5877,9847.0
2020-05-07 12:00:00,175.16,175.44,175.15,175.44,4863.0,163.5691,163.8305,163.5597,163.8305,4863.0
2020-05-07 12:05:00,175.43,175.8,175.43,175.74,5065.0,163.8212,164.1667,163.8212,164.1107,5065.0
2020-05-07 12:10:00,175.74,175.78,175.62,175.62,9454.0,164.1107,164.148,163.9986,163.9986,9454.0
2020-05-07 12:15:00,175.64,175.8,175.63,175.72,5424.0,164.0173,164.1667,164.008,164.092,5424.0
2020-05-07 12:20:00,175.78,175.83,175.51,175.59,5012.0,164.148,164.1947,163.8959,163.9706,5012.0
2020-05-07 12:25:00,175.56,175.71,175.43,175.43,2050.0,163.9426,164.0827,163.8212,163.8212,2050.0
2020-05-07 12:30:00,175.49,175.49,175.34,175.34,3517.0,163.8772,163.8772,163.7371,163.7371,3517.0
2020-05-07 12:35:00,175.35,175.56,175.33,175.55,2860.0,163.7465,163.9426,163.7278,163.9332,2860.0
2020-05-07 12:40:00,175.63,175.67,175.45,175.52,5010.0,164.008,164.0453,163.8399,163.9052,5010.0
2020-05-07 12:45:00,175.55,175.66,175.44,175.56,6761.0,163.9332,164.036,163.8305,163.9426,6761.0
2020-05-07 12:50:00,175.59,175.73,175.4,175.5,5473.0,163.9706,164.1013,163.7932,163.8866,5473.0
2020-05-07 12:55:00,175.51,175.66,175.37,175.45,2559.0,163.8959,164.036,163.7652,163.8399,2559.0
2020-05-07 13:00:00,175.36,175.53,175.35,175.46,2043.0,163.7558,163.9146,163.7465,163.8492,2043.0
2020-05-07 13:05:00,175.43,175.44,175.33,175.43,2980.0,163.8212,163.8305,163.7278,163.8212,2980.0
2020-05-07 13:10:00,175.53,175.53,175.15,175.22,5007.0,163.9146,163.9146,163.5597,163.6251,5007.0
2020-05-07 13:15:00,175.21,175.21,174.89,174.89,2263.0,163.6157,163.6157,163.3169,163.3169,2263.0
2020-05-07 13:20:00,174.89,174.96,174.74,174.83,3292.0,163.3169,163.3823,163.1768,163.2609,3292.0
2020-05-07 13:25:00,174.81,175.09,174.78,175.08,6709.0,163.2422,163.5037,163.2142,163.4943,6709.0
2020-05-07 13:30:00,175.1,175.33,175.08,175.33,5024.0,163.513,163.7278,163.4943,163.7278,5024.0
2020-05-07 13:35:00,175.29,175.46,175.2,175.35,8156.0,163.6904,163.8492,163.6064,163.7465,8156.0
2020-05-07 13:40:00,175.44,175.5,175.23,175.28,6018.0,163.8305,163.8866,163.6344,163.6811,6018.0
2020-05-07 13:45:00,175.28,175.32,175.18,175.19,4857.0,163.6811,163.7185,163.5877,163.5971,4857.0
2020-05-07 13:50:00,175.18,175.19,174.86,174.94,8608.0,163.5877,163.5971,163.2889,163.3636,8608.0
2020-05-07 13:55:00,174.94,174.94,174.68,174.72,6136.0,163.3636,163.3636,163.1208,163.1582,6136.0
2020-05-07 14:00:00,174.73,174.73,174.52,174.56,6714.0,163.1675,163.1675,162.9714,163.0088,6714.0
2020-05-07 14:05:00,174.56,174.74,174.53,174.65,5132.0,163.0088,163.1768,162.9807,163.0928,5132.0
2020-05-07 14:10:00,174.67,174.73,174.47,174.47,7500.0,163.1115,163.1675,162.9247,162.9247,7500.0
2020-05-07 14:15:00,174.53,174.53,174.23,174.24,7908.0,162.9807,162.9807,162.7006,162.7099,7908.0
2020-05-07 14:20:00,174.24,174.37,174.14,174.29,4954.0,162.7099,162.8313,162.6165,162.7566,4954.0
2020-05-07 14:25:00,174.32,174.33,174.18,174.31,2100.0,162.7846,162.794,162.6539,162.7753,2100.0
2020-05-07 14:30:00,174.31,174.5,174.31,174.43,5885.0,162.7753,162.9527,162.7753,162.8874,5885.0
2020-05-07 14:35:00,174.39,174.57,174.34,174.51,8910.0,162.85,163.0181,162.8033,162.9621,8910.0
2020-05-07 14:40:00,174.51,174.54,174.2,174.24,14997.0,162.9621,162.9901,162.6726,162.7099,14997.0
2020-05-07 14:45:00,174.32,174.42,174.1,174.42,24952.0,162.7846,162.878,162.5792,162.878,24952.0
2020-05-07 14:50:00,174.48,174.73,174.2,174.55,37178.0,162.9341,163.1675,162.6726,162.9994,37178.0
2020-05-07 14:55:00,174.61,174.71,174.47,174.64,6587.0,163.0554,163.1488,162.9247,163.0835,6587.0
2020-05-07 15:00:00,174.62,174.8,174.41,174.74,6724.0,163.0648,163.2329,162.8687,163.1768,6724.0
2020-05-07 15:05:00,174.76,175.18,174.76,175.18,6649.0,163.1955,163.5877,163.1955,163.5877,6649.0
2020-05-07 15:10:00,175.18,175.27,174.89,174.89,7405.0,163.5877,163.6718,163.3169,163.3169,7405.0
2020-05-07 15:15:00,174.89,174.89,174.52,174.66,7156.0,163.3169,163.3169,162.9714,163.1021,7156.0
2020-05-07 15:20:00,174.66,174.85,174.6,174.77,5686.0,163.1021,163.2796,163.0461,163.2049,5686.0
2020-05-07 15:25:00,174.8,174.96,174.77,174.84,8244.0,163.2329,163.3823,163.2049,163.2702,8244.0
2020-05-07 15:30:00,174.84,174.84,174.26,174.45,11491.0,163.2702,163.2702,162.7286,162.906,11491.0
2020-05-07 15:35:00,174.44,174.51,174.21,174.29,10217.0,162.8967,162.9621,162.6819,162.7566,10217.0
2020-05-07 15:40:00,174.28,174.32,173.91,174.14,16312.0,162.7473,162.7846,162.4018,162.6165,16312.0
2020-05-07 15:45:00,174.15,174.41,174.15,174.19,13386.0,162.6259,162.8687,162.6259,162.6632,13386.0
2020-05-07 15:50:00,174.15,174.36,173.56,173.65,42405.0,162.6259,162.822,162.0749,162.159,42405.0
2020-05-07 15:55:00,173.67,173.67,173.26,173.54,74583.0,162.1777,162.1777,161.7948,162.0563,74583.0
2020-05-08 09:30:00,175.2,175.98,173.64,174.03,33594.0,163.6064,164.3348,162.1496,162.5138,33594.0
2020-05-08 09:35:00,173.9,174.5,173.58,174.23,19355.0,162.3924,162.9527,162.0936,162.7006,19355.0
2020-05-08 09:40:00,174.21,174.65,174.08,174.31,24076.0,162.6819,163.0928,162.5605,162.7753,24076.0
2020-05-08 09:45:00,174.34,174.54,173.64,173.79,17215.0,162.8033,162.9901,162.1496,162.2897,17215.0
2020-05-08 09:50:00,173.79,173.93,173.43,173.86,10394.0,162.2897,162.4204,161.9535,162.3551,10394.0
2020-05-08 09:55:00,173.95,173.95,173.55,173.76,8040.0,162.4391,162.4391,162.0656,162.2617,8040.0
2020-05-08 10:00:00,173.72,174.26,173.71,173.78,9085.0,162.2243,162.7286,162.215,162.2804,9085.0
2020-05-08 10:05:00,173.78,173.91,173.45,173.5,13109.0,162.2804,162.4018,161.9722,162.0189,13109.0
2020-05-08 10:10:00,173.5,173.79,173.38,173.75,12400.0,162.0189,162.2897,161.9068,162.2524,12400.0
2020-05-08 10:15:00,173.73,174.2,173.62,174.16,9283.0,162.2337,162.6726,162.131,162.6352,9283.0
2020-05-08 10:20:00,174.13,174.13,173.64,173.67,5882.0,162.6072,162.6072,162.1496,162.1777,5882.0
2020-05-08 10:25:00,173.64,173.85,173.59,173.72,9661.0,162.1496,162.3457,162.1029,162.2243,9661.0
2020-05-08 10:30:00,173.72,173.84,173.57,173.79,6824.0,162.2243,162.3364,162.0843,162.2897,6824.0
2020-05-08 10:35:00,173.66,174.09,173.66,173.98,6453.0,162.1683,162.5699,162.1683,162.4671,6453.0
2020-05-08 10:40:00,173.97,174.46,173.84,174.23,18330.0,162.4578,162.9154,162.3364,162.7006,18330.0
2020-05-08 10:45:00,174.15,174.17,173.66,173.78,11745.0,162.6259,162.6446,162.1683,162.2804,11745.0
2020-05-08 10:50:00,173.74,173.79,173.57,173.58,12678.0,162.243,162.2897,162.0843,162.0936,12678.0
2020-05-08 10:55:00,173.68,173.88,173.68,173.84,15852.0,162.187,162.3738,162.187,162.3364,15852.0
2020-05-08 11:00:00,173.86,174.36,173.86,174.08,9549.0,162.3551,162.822,162.3551,162.5605,9549.0
2020-05-08 11:05:00,174.2,174.45,174.0,174.09,13236.0,162.6726,162.906,162.4858,162.5699,13236.0
2020-05-08 11:10:00,174.09,174.18,173.89,174.09,15906.0,162.5699,162.6539,162.3831,162.5699,15906.0
2020-05-08 11:15:00,174.13,174.17,174.03,174.03,8957.0,162.6072,162.6446,162.5138,162.5138,8957.0
2020-05-08 11:20:00,174.0,174.02,173.74,173.89,15595.0,162.4858,162.5045,162.243,162.3831,15595.0
2020-05-08 11:25:00,173.87,174.29,173.87,174.16,19918.0,162.3644,162.7566,162.3644,162.6352,19918.0
2020-05-08 11:30:00,174.18,174.41,173.97,174.33,25388.0,162.6539,162.8687,162.4578,162.794,25388.0
2020-05-08 11:35:00,174.46,174.52,174.26,174.31,15250.0,162.9154,162.9714,162.7286,162.7753,15250.0
2020-05-08 11:40:00,174.27,174.52,174.22,174.41,26562.0,162.7379,162.9714,162.6913,162.8687,26562.0
2020-05-08 11:45:00,174.49,175.02,174.48,174.92,15440.0,162.9434,163.4383,162.9341,163.3449,15440.0
2020-05-08 11:50:00,174.99,175.14,174.83,175.09,9802.0,163.4103,163.5504,163.2609,163.5037,9802.0
2020-05-08 11:55:00,175.06,175.5,175.06,175.42,10202.0,163.4757,163.8866,163.4757,163.8118,10202.0
2020-05-08 12:00:00,175.48,175.79,175.45,175.74,8707.0,163.8679,164.1574,163.8399,164.1107,8707.0
2020-05-08 12:05:00,175.76,175.82,175.57,175.58,4704.0,164.1293,164.1854,163.9519,163.9613,4704.0
2020-05-08 12:10:00,175.55,175.55,175.15,175.38,7362.0,163.9332,163.9332,163.5597,163.7745,7362.0
2020-05-08 12:15:00,175.38,175.41,175.19,175.28,8358.0,163.7745,163.8025,163.5971,163.6811,8358.0
2020-05-08 12:20:00,175.28,175.48,175.18,175.46,10026.0,163.6811,163.8679,163.5877,163.8492,10026.0
2020-05-08 12:25:00,175.47,175.52,175.34,175.38,5666.0,163.8585,163.9052,163.7371,163.7745,5666.0
2020-05-08 12:30:00,175.37,175.46,175.07,175.08,14142.0,163.7652,163.8492,163.485,163.4943,14142.0
2020-05-08 12:35:00,175.12,175.3,175.08,175.3,5349.0,163.5317,163.6998,163.4943,163.6998,5349.0
2020-05-08 12:40:00,175.28,175.29,175.12,175.13,5935.0,163.6811,163.6904,163.5317,163.541,5935.0
2020-05-08 12:45:00,175.11,175.17,175.04,175.15,6665.0,163.5224,163.5784,163.457,163.5597,6665.0
2020-05-08 12:50:00,175.15,175.26,175.07,175.11,6232.0,163.5597,163.6624,163.485,163.5224,6232.0
2020-05-08 12:55:00,175.11,175.18,175.05,175.12,4660.0,163.5224,163.5877,163.4663,163.5317,4660.0
2020-05-08 13:00:00,175.12,175.44,175.02,175.44,7421.0,163.5317,163.8305,163.4383,163.8305,7421.0
2020-05-08 13:05:00,175.44,175.53,175.35,175.36,6771.0,163.8305,163.9146,163.7465,163.7558,6771.0
2020-05-08 13:10:00,175.36,175.45,175.14,175.24,13938.0,163.7558,163.8399,163.5504,163.6438,13938.0
2020-05-08 13:15:00,175.18,175.25,175.04,175.09,10706.0,163.5877,163.6531,163.457,163.5037,10706.0
2020-05-08 13:20:00,175.09,175.46,175.08,175.29,9970.0,163.5037,163.8492,163.4943,163.6904,9970.0
2020-05-08 13:25:00,175.31,175.75,175.31,175.74,10294.0,163.7091,164.12,163.7091,164.1107,10294.0
2020-05-08 13:30:00,175.75,175.78,175.66,175.66,7729.0,164.12,164.148,164.036,164.036,7729.0
2020-05-08 13:35:00,175.64,175.64,175.45,175.45,6227.0,164.0173,164.0173,163.8399,163.8399,6227.0
2020-05-08 13:40:00,175.44,175.44,174.99,175.11,5617.0,163.8305,163.8305,163.4103,163.5224,5617.0
2020-05-08 13:45:00,175.13,175.3,175.05,175.16,38013.0,163.541,163.6998,163.4663,163.5691,38013.0
2020-05-08 13:50:00,175.21,175.32,175.06,175.25,9907.0,163.6157,163.7185,163.4757,163.6531,9907.0
2020-05-08 13:55:00,175.24,175.28,175.15,175.23,8964.0,163.6438,163.6811,163.5597,163.6344,8964.0
2020-05-08 14:00:00,175.2,175.48,175.13,175.46,35304.0,163.6064,163.8679,163.541,163.8492,35304.0
2020-05-08 14:05:00,175.49,175.86,175.49,175.59,11818.0,163.8772,164.2227,163.8772,163.9706,11818.0
2020-05-08 14:10:00,175.63,175.79,175.51,175.7,12575.0,164.008,164.1574,163.8959,164.0733,12575.0
2020-05-08 14:15:00,175.73,175.85,175.63,175.69,19420.0,164.1013,164.2134,164.008,164.064,19420.0
2020-05-08 14:20:00,175.71,176.05,175.67,175.89,18950.0,164.0827,164.4002,164.0453,164.2507,18950.0
2020-05-08 14:25:00,175.89,176.15,175.86,176.09,10108.0,164.2507,164.4935,164.2227,164.4375,10108.0
2020-05-08 14:30:00,176.12,176.16,175.86,175.92,33579.0,164.4655,164.5029,164.2227,164.2788,33579.0
2020-05-08 14:35:00,175.99,176.01,175.74,175.83,17915.0,164.3441,164.3628,164.1107,164.1947,17915.0
2020-05-08 14:40:00,175.87,176.09,175.81,175.86,15563.0,164.2321,164.4375,164.176,164.2227,15563.0
2020-05-08 14:45:00,175.84,175.96,175.77,175.77,5161.0,164.2041,164.3161,164.1387,164.1387,5161.0
2020-05-08 14:50:00,175.81,175.9,175.59,175.64,4182.0,164.176,164.2601,163.9706,164.0173,4182.0
2020-05-08 14:55:00,175.65,175.77,175.63,175.66,8991.0,164.0266,164.1387,164.008,164.036,8991.0
2020-05-08 15:00:00,175.71,176.05,175.66,175.98,20224.0,164.0827,164.4002,164.036,164.3348,20224.0
2020-05-08 15:05:00,175.98,176.07,175.79,175.92,22778.0,164.3348,164.4188,164.1574,164.2788,22778.0
2020-05-08 15:10:00,175.89,175.91,175.6,175.68,11000.0,164.2507,164.2694,163.9799,164.0546,11000.0
2020-05-08 15:15:00,175.68,175.77,175.43,175.7,14430.0,164.0546,164.1387,163.8212,164.0733,14430.0
2020-05-08 15:20:00,175.68,176.06,175.68,175.98,19436.0,164.0546,164.4095,164.0546,164.3348,19436.0
2020-05-08 15:25:00,176.01,176.07,175.83,175.86,6850.0,164.3628,164.4188,164.1947,164.2227,6850.0
2020-05-08 15:30:00,175.87,176.08,175.77,175.99,21007.0,164.2321,164.4282,164.1387,164.3441,21007.0
2020-05-08 15:35:00,175.97,175.99,175.72,175.92,11620.0,164.3255,164.3441,164.092,164.2788,11620.0
2020-05-08 15:40:00,175.95,176.22,175.95,176.2,14177.0,164.3068,164.5589,164.3068,164.5402,14177.0
2020-05-08 15:45:00,176.17,176.35,176.12,176.3,20347.0,164.5122,164.6803,164.4655,164.6336,20347.0
2020-05-08 15:50:00,176.3,176.79,176.07,176.27,35629.0,164.6336,165.0912,164.4188,164.6056,35629.0
2020-05-08 15:55:00,176.26,176.79,176.16,176.24,74241.0,164.5963,165.0912,164.5029,164.5776,74241.0
2020-05-11 09:30:00,177.28,179.09,177.28,178.81,99719.0,165.5488,167.239,165.5488,166.9775,99719.0
2020-05-11 09:35:00,179.01,180.49,179.0,180.36,50700.0,167.1643,168.5463,167.1549,168.4249,50700.0
2020-05-11 09:40:00,180.45,180.77,179.95,180.56,23445.0,168.509,168.8078,168.0421,168.6117,23445.0
2020-05-11 09:45:00,180.47,180.85,179.99,180.12,27436.0,168.5277,168.8825,168.0794,168.2008,27436.0
2020-05-11 09:50:00,180.28,180.85,180.25,180.66,24311.0,168.3502,168.8825,168.3222,168.7051,24311.0
2020-05-11 09:55:00,180.57,180.76,180.03,180.51,22323.0,168.6211,168.7985,168.1168,168.565,22323.0
2020-05-11 10:00:00,180.45,181.87,180.38,181.62,50915.0,168.509,169.835,168.4436,169.6016,50915.0
2020-05-11 10:05:00,181.65,182.75,181.59,182.63,20426.0,169.6296,170.6568,169.5736,170.5447,20426.0
2020-05-11 10:10:00,182.6,183.02,182.11,182.31,31139.0,170.5167,170.9089,170.0591,170.2459,31139.0
2020-05-11 10:15:00,182.31,182.31,181.74,182.01,20208.0,170.2459,170.2459,169.7136,169.9658,20208.0
2020-05-11 10:20:00,181.95,182.55,181.91,182.31,29408.0,169.9097,170.47,169.8724,170.2459,29408.0
2020-05-11 10:25:00,182.2,182.42,182.04,182.32,21469.0,170.1432,170.3486,169.9938,170.2552,21469.0
2020-05-11 10:30:00,182.27,182.82,182.21,182.56,21979.0,170.2086,170.7222,170.1525,170.4794,21979.0
2020-05-11 10:35:00,182.54,182.57,182.17,182.36,24283.0,170.4607,170.4887,170.1152,170.2926,24283.0
2020-05-11 10:40:00,182.39,182.5,182.0,182.28,30946.0,170.3206,170.4233,169.9564,170.2179,30946.0
2020-05-11 10:45:00,182.23,182.32,181.91,182.18,18193.0,170.1712,170.2552,169.8724,170.1245,18193.0
2020-05-11 10:50:00,182.24,182.24,181.73,181.81,28338.0,170.1805,170.1805,169.7043,169.779,28338.0
2020-05-11 10:55:00,181.85,181.97,181.65,181.75,22977.0,169.8164,169.9284,169.6296,169.723,22977.0
2020-05-11 11:00:00,181.77,181.9,181.41,181.74,79255.0,169.7416,169.863,169.4055,169.7136,79255.0
2020-05-11 11:05:00,181.74,181.77,181.44,181.71,25650.0,169.7136,169.7416,169.4335,169.6856,25650.0
2020-05-11 11:10:00,181.72,181.89,181.24,181.34,17629.0,169.695,169.8537,169.2467,169.3401,17629.0
2020-05-11 11:15:00,181.36,181.57,181.3,181.56,28030.0,169.3588,169.5549,169.3027,169.5455,28030.0
2020-05-11 11:20:00,181.51,181.9,181.51,181.74,13207.0,169.4989,169.863,169.4989,169.7136,13207.0
2020-05-11 11:25:00,181.78,182.76,181.62,182.72,32233.0,169.751,170.6661,169.6016,170.6288,32233.0
2020-05-11 11:30:00,182.76,182.9,182.58,182.89,18096.0,170.6661,170.7969,170.498,170.7875,18096.0
2020-05-11 11:35:00,182.84,183.14,182.59,182.66,20284.0,170.7408,171.021,170.5074,170.5728,20284.0
2020-05-11 11:40:00,182.64,182.82,182.33,182.81,22632.0,170.5541,170.7222,170.2646,170.7128,22632.0
2020-05-11 11:45:00,182.8,182.84,182.35,182.44,16207.0,170.7035,170.7408,170.2833,170.3673,16207.0
2020-05-11 11:50:00,182.39,182.47,182.2,182.35,11524.0,170.3206,170.3953,170.1432,170.2833,11524.0
2020-05-11 11:55:00,182.4,182.4,182.12,182.27,9886.0,170.33,170.33,170.0685,170.2086,9886.0
2020-05-11 12:00:00,182.29,182.68,182.22,182.62,10553.0,170.2272,170.5914,170.1619,170.5354,10553.0
2020-05-11 12:05:00,182.66,182.97,182.4,182.77,41871.0,170.5728,170.8622,170.33,170.6755,41871.0
2020-05-11 12:10:00,182.77,183.15,182.72,183.0,13545.0,170.6755,171.0303,170.6288,170.8903,13545.0
2020-05-11 12:15:00,182.96,183.36,182.84,183.35,16031.0,170.8529,171.2264,170.7408,171.2171,16031.0
2020-05-11 12:20:00,183.37,183.78,183.37,183.43,18403.0,171.2358,171.6186,171.2358,171.2918,18403.0
2020-05-11 12:25:00,183.49,184.07,183.48,183.97,24176.0,171.3478,171.8894,171.3385,171.7961,24176.0
2020-05-11 12:30:00,184.03,184.07,183.87,183.89,10817.0,171.8521,171.8894,171.7027,171.7214,10817.0
2020-05-11 12:35:00,183.97,184.09,183.69,183.71,10904.0,171.7961,171.9081,171.5346,171.5533,10904.0
2020-05-11 12:40:00,183.68,184.2,183.68,184.12,28894.0,171.5253,172.0108,171.5253,171.9361,28894.0
2020-05-11 12:45:00,184.22,184.33,183.79,183.82,22571.0,172.0295,172.1322,171.628,171.656,22571.0
2020-05-11 12:50:00,183.83,184.08,183.78,184.06,10880.0,171.6653,171.8988,171.6186,171.8801,10880.0
2020-05-11 12:55:00,184.05,184.44,184.0,184.4,17255.0,171.8708,172.235,171.8241,172.1976,17255.0
2020-05-11 13:00:00,184.37,184.42,184.19,184.31,11019.0,172.1696,172.2163,172.0015,172.1136,11019.0
2020-05-11 13:05:00,184.32,184.32,184.17,184.27,12700.0,172.1229,172.1229,171.9828,172.0762,12700.0
2020-05-11 13:10:00,184.21,184.5,184.21,184.25,9103.0,172.0202,172.291,172.0202,172.0575,9103.0
2020-05-11 13:15:00,184.22,184.25,183.88,184.13,15542.0,172.0295,172.0575,171.712,171.9455,15542.0
2020-05-11 13:20:00,184.19,184.47,184.18,184.47,15467.0,172.0015,172.263,171.9922,172.263,15467.0
2020-05-11 13:25:00,184.48,184.85,184.45,184.73,17670.0,172.2723,172.6178,172.2443,172.5058,17670.0
2020-05-11 13:30:00,184.75,184.85,184.53,184.56,14304.0,172.5244,172.6178,172.319,172.347,14304.0
2020-05-11 13:35:00,184.56,184.95,184.45,184.58,25860.0,172.347,172.7112,172.2443,172.3657,25860.0
2020-05-11 13:40:00,184.55,184.79,184.49,184.72,20230.0,172.3377,172.5618,172.2817,172.4964,20230.0
2020-05-11 13:45:00,184.75,184.93,184.69,184.73,23490.0,172.5244,172.6925,172.4684,172.5058,23490.0
2020-05-11 13:50:00,184.8,184.85,184.49,184.83,20002.0,172.5711,172.6178,172.2817,172.5992,20002.0
2020-05-11 13:55:00,184.83,184.87,184.55,184.58,18217.0,172.5992,172.6365,172.3377,172.3657,18217.0
2020-05-11 14:00:00,184.58,184.63,184.16,184.3,19546.0,172.3657,172.4124,171.9735,172.1042,19546.0
2020-05-11 14:05:00,184.3,184.3,183.68,183.75,22816.0,172.1042,172.1042,171.5253,171.5906,22816.0
2020-05-11 14:10:00,183.77,183.78,183.17,183.45,35866.0,171.6093,171.6186,171.049,171.3105,35866.0
2020-05-11 14:15:00,183.5,183.62,183.34,183.43,19596.0,171.3572,171.4692,171.2078,171.2918,19596.0
2020-05-11 14:20:00,183.44,184.09,183.39,184.08,23995.0,171.3011,171.9081,171.2544,171.8988,23995.0
2020-05-11 14:25:00,184.12,184.13,183.4,183.4,29942.0,171.9361,171.9455,171.2638,171.2638,29942.0
2020-05-11 14:30:00,183.33,183.57,183.32,183.5,12361.0,171.1984,171.4225,171.1891,171.3572,12361.0
2020-05-11 14:35:00,183.48,183.79,183.44,183.46,10892.0,171.3385,171.628,171.3011,171.3198,10892.0
2020-05-11 14:40:00,183.48,183.6,183.38,183.57,16393.0,171.3385,171.4505,171.2451,171.4225,16393.0
2020-05-11 14:45:00,183.58,183.61,183.38,183.47,13861.0,171.4319,171.4599,171.2451,171.3292,13861.0
2020-05-11 14:50:00,183.54,183.81,183.52,183.57,15226.0,171.3945,171.6467,171.3758,171.4225,15226.0
2020-05-11 14:55:00,183.59,183.63,183.38,183.5,36229.0,171.4412,171.4786,171.2451,171.3572,36229.0
2020-05-11 15:00:00,183.52,183.83,183.52,183.67,16427.0,171.3758,171.6653,171.3758,171.5159,16427.0
2020-05-11 15:05:00,183.64,183.72,183.5,183.51,13637.0,171.4879,171.5626,171.3572,171.3665,13637.0
2020-05-11 15:10:00,183.49,183.57,183.4,183.5,25694.0,171.3478,171.4225,171.2638,171.3572,25694.0
2020-05-11 15:15:00,183.47,183.59,183.34,183.38,25701.0,171.3292,171.4412,171.2078,171.2451,25701.0
2020-05-11 15:20:00,183.41,183.44,183.06,183.07,31395.0,171.2731,171.3011,170.9463,170.9556,31395.0
2020-05-11 15:25:00,183.09,183.14,182.93,183.08,26002.0,170.9743,171.021,170.8249,170.965,26002.0
2020-05-11 15:30:00,183.04,183.33,182.57,183.16,47986.0,170.9276,171.1984,170.4887,171.0397,47986.0
2020-05-11 15:35:00,183.15,183.26,182.88,182.9,20241.0,171.0303,171.133,170.7782,170.7969,20241.0
2020-05-11 15:40:00,182.91,183.42,182.85,183.31,25998.0,170.8062,171.2825,170.7502,171.1797,25998.0
2020-05-11 15:45:00,183.31,183.41,182.97,182.97,23231.0,171.1797,171.2731,170.8622,170.8622,23231.0
2020-05-11 15:50:00,182.97,183.29,182.8,183.15,54189.0,170.8622,171.1611,170.7035,171.0303,54189.0
2020-05-11 15:55:00,183.16,183.34,182.9,182.91,82112.0,171.0397,171.2078,170.7969,170.8062,82112.0
2020-05-12 09:30:00,182.74,183.52,182.54,183.0,60956.0,170.6475,171.3758,170.4607,170.8903,60956.0
2020-05-12 09:35:00,182.94,182.98,182.08,182.56,29421.0,170.8342,170.8716,170.0311,170.4794,29421.0
2020-05-12 09:40:00,182.48,183.41,182.47,183.1,10444.0,170.4047,171.2731,170.3953,170.9836,10444.0
2020-05-12 09:45:00,183.1,183.76,183.1,183.51,24668.0,170.9836,171.6,170.9836,171.3665,24668.0
2020-05-12 09:50:00,183.46,183.7,182.75,183.33,31215.0,171.3198,171.5439,170.6568,171.1984,31215.0
2020-05-12 09:55:00,183.34,184.32,183.34,184.26,13037.0,171.2078,172.1229,171.2078,172.0669,13037.0
2020-05-12 10:00:00,184.31,184.56,184.14,184.45,13399.0,172.1136,172.347,171.9548,172.2443,13399.0
2020-05-12 10:05:00,184.5,184.76,184.01,184.25,26213.0,172.291,172.5338,171.8334,172.0575,26213.0
2020-05-12 10:10:00,184.33,184.33,183.65,183.65,11580.0,172.1322,172.1322,171.4972,171.4972,11580.0
2020-05-12 10:15:00,183.73,183.8,182.99,183.0,32017.0,171.5719,171.6373,170.8809,170.8903,32017.0
2020-05-12 10:20:00,182.8,183.26,182.8,183.14,7881.0,170.7035,171.133,170.7035,171.021,7881.0
2020-05-12 10:25:00,183.15,183.15,182.76,182.96,16834.0,171.0303,171.0303,170.6661,170.8529,16834.0
2020-05-12 10:30:00,182.97,183.2,182.69,183.19,15804.0,170.8622,171.077,170.6008,171.0677,15804.0
2020-05-12 10:35:00,183.05,183.1,182.5,182.65,11665.0,170.9369,170.9836,170.4233,170.5634,11665.0
2020-05-12 10:40:00,182.66,182.66,182.39,182.57,6410.0,170.5728,170.5728,170.3206,170.4887,6410.0
2020-05-12 10:45:00,182.58,182.77,182.39,182.51,14811.0,170.498,170.6755,170.3206,170.4327,14811.0
2020-05-12 10:50:00,182.5,182.78,182.49,182.62,11325.0,170.4233,170.6848,170.414,170.5354,11325.0
2020-05-12 10:55:00,182.63,183.06,182.62,182.96,50046.0,170.5447,170.9463,170.5354,170.8529,50046.0
2020-05-12 11:00:00,182.95,183.0,182.26,182.53,13717.0,170.8436,170.8903,170.1992,170.4514,13717.0
2020-05-12 11:05:00,182.57,182.59,182.37,182.44,19917.0,170.4887,170.5074,170.3019,170.3673,19917.0
2020-05-12 11:10:00,182.42,182.84,182.41,182.78,9627.0,170.3486,170.7408,170.3393,170.6848,9627.0
2020-05-12 11:15:00,182.81,183.24,182.81,183.1,11803.0,170.7128,171.1144,170.7128,170.9836,11803.0
2020-05-12 11:20:00,183.03,183.21,182.95,182.96,8729.0,170.9183,171.0864,170.8436,170.8529,8729.0
2020-05-12 11:25:00,183.09,183.15,182.84,182.92,7333.0,170.9743,171.0303,170.7408,170.8155,7333.0
2020-05-12 11:30:00,182.98,183.11,182.83,182.88,8091.0,170.8716,170.993,170.7315,170.7782,8091.0
2020-05-12 11:35:00,182.9,183.09,182.74,182.87,5112.0,170.7969,170.9743,170.6475,170.7689,5112.0
2020-05-12 11:40:00,182.76,183.17,182.76,182.96,9848.0,170.6661,171.049,170.6661,170.8529,9848.0
2020-05-12 11:45:00,182.96,182.96,182.39,182.39,7035.0,170.8529,170.8529,170.3206,170.3206,7035.0
2020-05-12 11:50:00,182.35,182.55,182.35,182.37,7081.0,170.2833,170.47,170.2833,170.3019,7081.0
2020-05-12 11:55:00,182.36,182.55,182.14,182.16,5490.0,170.2926,170.47,170.0872,170.1058,5490.0
2020-05-12 12:00:00,182.16,182.39,182.1,182.34,5131.0,170.1058,170.3206,170.0498,170.2739,5131.0
2020-05-12 12:05:00,182.29,182.29,182.07,182.1,14233.0,170.2272,170.2272,170.0218,170.0498,14233.0
2020-05-12 12:10:00,182.09,182.19,181.9,182.11,19678.0,170.0405,170.1339,169.863,170.0591,19678.0
2020-05-12 12:15:00,182.06,182.26,181.94,182.17,14491.0,170.0125,170.1992,169.9004,170.1152,14491.0
2020-05-12 12:20:00,182.23,182.23,181.76,181.86,7795.0,170.1712,170.1712,169.7323,169.8257,7795.0
2020-05-12 12:25:00,181.86,182.18,181.76,182.12,11826.0,169.8257,170.1245,169.7323,170.0685,11826.0
2020-05-12 12:30:00,182.06,182.52,182.06,182.42,22348.0,170.0125,170.442,170.0125,170.3486,22348.0
2020-05-12 12:35:00,182.41,182.57,182.29,182.36,14104.0,170.3393,170.4887,170.2272,170.2926,14104.0
2020-05-12 12:40:00,182.33,182.34,181.94,182.0,3743.0,170.2646,170.2739,169.9004,169.9564,3743.0
2020-05-12 12:45:00,181.98,182.14,181.98,182.06,8115.0,169.9377,170.0872,169.9377,170.0125,8115.0
2020-05-12 12:50:00,182.04,182.23,181.96,181.96,12824.0,169.9938,170.1712,169.9191,169.9191,12824.0
2020-05-12 12:55:00,181.9,182.17,181.9,182.0,10564.0,169.863,170.1152,169.863,169.9564,10564.0
2020-05-12 13:00:00,182.05,182.13,181.9,181.98,16066.0,170.0031,170.0778,169.863,169.9377,16066.0
2020-05-12 13:05:00,182.06,182.39,182.03,182.1,17664.0,170.0125,170.3206,169.9844,170.0498,17664.0
2020-05-12 13:10:00,182.05,182.06,181.9,181.98,20141.0,170.0031,170.0125,169.863,169.9377,20141.0
2020-05-12 13:15:00,181.97,182.12,181.91,182.04,26161.0,169.9284,170.0685,169.8724,169.9938,26161.0
2020-05-12 13:20:00,181.97,182.09,181.91,181.97,25899.0,169.9284,170.0405,169.8724,169.9284,25899.0
2020-05-12 13:25:00,181.96,182.15,181.94,182.1,12863.0,169.9191,170.0965,169.9004,170.0498,12863.0
2020-05-12 13:30:00,182.04,182.42,182.02,182.04,18267.0,169.9938,170.3486,169.9751,169.9938,18267.0
2020-05-12 13:35:00,182.04,182.41,182.04,182.34,98413.0,169.9938,170.3393,169.9938,170.2739,98413.0
2020-05-12 13:40:00,182.36,182.71,182.33,182.6,10656.0,170.2926,170.6194,170.2646,170.5167,10656.0
2020-05-12 13:45:00,182.61,182.84,182.61,182.74,9786.0,170.5261,170.7408,170.5261,170.6475,9786.0
2020-05-12 13:50:00,182.69,183.0,182.59,182.98,16738.0,170.6008,170.8903,170.5074,170.8716,16738.0
2020-05-12 13:55:00,182.97,183.06,182.9,182.95,8938.0,170.8622,170.9463,170.7969,170.8436,8938.0
2020-05-12 14:00:00,182.98,183.24,182.98,183.06,18009.0,170.8716,171.1144,170.8716,170.9463,18009.0
2020-05-12 14:05:00,183.06,183.16,183.01,183.07,18734.0,170.9463,171.0397,170.8996,170.9556,18734.0
2020-05-12 14:10:00,183.04,183.04,182.86,182.92,6725.0,170.9276,170.9276,170.7595,170.8155,6725.0
2020-05-12 14:15:00,182.84,183.09,182.58,182.99,29142.0,170.7408,170.9743,170.498,170.8809,29142.0
2020-05-12 14:20:00,183.03,183.52,183.03,183.48,29662.0,170.9183,171.3758,170.9183,171.3385,29662.0
2020-05-12 14:25:00,183.5,183.5,183.17,183.36,11263.0,171.3572,171.3572,171.049,171.2264,11263.0
2020-05-12 14:30:00,183.32,183.32,182.82,182.86,8896.0,171.1891,171.1891,170.7222,170.7595,8896.0
2020-05-12 14:35:00,182.8,183.02,182.68,182.73,11532.0,170.7035,170.9089,170.5914,170.6381,11532.0
2020-05-12 14:40:00,182.59,182.77,182.42,182.42,29736.0,170.5074,170.6755,170.3486,170.3486,29736.0
2020-05-12 14:45:00,182.4,182.82,182.4,182.74,11756.0,170.33,170.7222,170.33,170.6475,11756.0
2020-05-12 14:50:00,182.74,183.04,182.7,182.83,9218.0,170.6475,170.9276,170.6101,170.7315,9218.0
2020-05-12 14:55:00,182.8,183.47,182.74,183.07,27660.0,170.7035,171.3292,170.6475,170.9556,27660.0
2020-05-12 15:00:00,183.0,183.0,182.58,182.61,17889.0,170.8903,170.8903,170.498,170.5261,17889.0
2020-05-12 15:05:00,182.73,182.73,182.49,182.61,18353.0,170.6381,170.6381,170.414,170.5261,18353.0
2020-05-12 15:10:00,182.56,182.59,182.1,182.18,14742.0,170.4794,170.5074,170.0498,170.1245,14742.0
2020-05-12 15:15:00,182.14,182.35,182.08,182.16,14972.0,170.0872,170.2833,170.0311,170.1058,14972.0
2020-05-12 15:20:00,182.18,182.28,182.0,182.0,16773.0,170.1245,170.2179,169.9564,169.9564,16773.0
2020-05-12 15:25:00,182.04,182.68,182.03,182.47,13454.0,169.9938,170.5914,169.9844,170.3953,13454.0
2020-05-12 15:30:00,182.56,182.59,182.11,182.32,14141.0,170.4794,170.5074,170.0591,170.2552,14141.0
2020-05-12 15:35:00,182.35,182.49,182.15,182.32,30956.0,170.2833,170.414,170.0965,170.2552,30956.0
2020-05-12 15:40:00,182.32,182.32,181.92,181.96,39538.0,170.2552,170.2552,169.8817,169.9191,39538.0
2020-05-12 15:45:00,182.03,182.24,181.76,182.06,32361.0,169.9844,170.1805,169.7323,170.0125,32361.0
2020-05-12 15:50:00,182.02,182.13,181.52,181.91,46146.0,169.9751,170.0778,169.5082,169.8724,46146.0
2020-05-12 15:55:00,181.93,182.39,181.73,181.73,103117.0,169.8911,170.3206,169.7043,169.7043,103117.0
2020-05-13 09:30:00,181.93,183.01,181.8,181.81,40550.0,169.8911,170.8996,169.7697,169.779,40550.0
2020-05-13 09:35:00,181.98,183.28,181.85,182.65,26355.0,169.9377,171.1517,169.8164,170.5634,26355.0
2020-05-13 09:40:00,182.78,182.78,182.07,182.07,17703.0,170.6848,170.6848,170.0218,170.0218,17703.0
2020-05-13 09:45:00,181.93,181.96,181.33,181.81,16231.0,169.8911,169.9191,169.3308,169.779,16231.0
2020-05-13 09:50:00,181.79,182.14,181.63,181.99,27625.0,169.7603,170.0872,169.6109,169.9471,27625.0
2020-05-13 09:55:00,181.99,182.11,181.83,182.06,19331.0,169.9471,170.0591,169.7977,170.0125,19331.0
2020-05-13 10:00:00,182.2,182.92,182.15,182.9,14567.0,170.1432,170.8155,170.0965,170.7969,14567.0
2020-05-13 10:05:00,182.96,183.1,182.61,182.66,25221.0,170.8529,170.9836,170.5261,170.5728,25221.0
2020-05-13 10:10:00,182.59,182.94,182.42,182.94,34192.0,170.5074,170.8342,170.3486,170.8342,34192.0
2020-05-13 10:15:00,182.96,183.16,182.95,183.04,10153.0,170.8529,171.0397,170.8436,170.9276,10153.0
2020-05-13 10:20:00,183.01,183.15,182.85,182.89,31304.0,170.8996,171.0303,170.7502,170.7875,31304.0
2020-05-13 10:25:00,182.86,183.61,182.83,183.46,51680.0,170.7595,171.4599,170.7315,171.3198,51680.0
2020-05-13 10:30:00,183.46,183.87,183.31,183.75,25930.0,171.3198,171.7027,171.1797,171.5906,25930.0
2020-05-13 10:35:00,183.76,183.84,183.54,183.67,24331.0,171.6,171.6747,171.3945,171.5159,24331.0
2020-05-13 10:40:00,183.64,183.8,183.62,183.76,15205.0,171.4879,171.6373,171.4692,171.6,15205.0
2020-05-13 10:45:00,183.74,183.77,183.55,183.72,24617.0,171.5813,171.6093,171.4039,171.5626,24617.0
2020-05-13 10:50:00,183.76,183.77,183.0,183.07,29646.0,171.6,171.6093,170.8903,170.9556,29646.0
2020-05-13 10:55:00,183.06,183.2,182.74,182.78,23614.0,170.9463,171.077,170.6475,170.6848,23614.0
2020-05-13 11:00:00,182.82,182.88,182.65,182.71,18588.0,170.7222,170.7782,170.5634,170.6194,18588.0
2020-05-13 11:05:00,182.67,182.98,182.2,182.89,47493.0,170.5821,170.8716,170.1432,170.7875,47493.0
2020-05-13 11:10:00,182.89,183.18,182.75,183.18,19210.0,170.7875,171.0583,170.6568,171.0583,19210.0
2020-05-13 11:15:00,183.24,183.27,182.64,182.65,13015.0,171.1144,171.1424,170.5541,170.5634,13015.0
2020-05-13 11:20:00,182.69,182.69,182.17,182.24,21976.0,170.6008,170.6008,170.1152,170.1805,21976.0
2020-05-13 11:25:00,182.15,182.32,181.92,182.25,19842.0,170.0965,170.2552,169.8817,170.1899,19842.0
2020-05-13 11:30:00,182.26,182.3,181.81,181.81,21437.0,170.1992,170.2366,169.779,169.779,21437.0
2020-05-13 11:35:00,181.8,181.8,181.05,181.3,24493.0,169.7697,169.7697,169.0693,169.3027,24493.0
2020-05-13 11:40:00,181.25,181.34,180.67,180.8,19422.0,169.2561,169.3401,168.7144,168.8358,19422.0
2020-05-13 11:45:00,180.78,180.97,180.69,180.88,24872.0,168.8172,168.9946,168.7331,168.9105,24872.0
2020-05-13 11:50:00,180.87,181.42,180.65,180.92,15434.0,168.9012,169.4148,168.6958,168.9479,15434.0
2020-05-13 11:55:00,180.85,181.1,180.75,181.08,14290.0,168.8825,169.116,168.7891,169.0973,14290.0
2020-05-13 12:00:00,180.99,181.21,180.8,180.88,21098.0,169.0133,169.2187,168.8358,168.9105,21098.0
2020-05-13 12:05:00,180.82,180.97,180.5,180.61,14731.0,168.8545,168.9946,168.5557,168.6584,14731.0
2020-05-13 12:10:00,180.65,180.79,180.02,180.02,13902.0,168.6958,168.8265,168.1074,168.1074,13902.0
2020-05-13 12:15:00,180.0,180.08,179.02,179.35,24423.0,168.0888,168.1635,167.1736,167.4818,24423.0
2020-05-13 12:20:00,179.42,179.88,179.42,179.68,19679.0,167.5472,167.9767,167.5472,167.7899,19679.0
2020-05-13 12:25:00,179.66,180.12,179.63,180.0,16570.0,167.7713,168.2008,167.7433,168.0888,16570.0
2020-05-13 12:30:00,180.06,180.43,180.02,180.41,14228.0,168.1448,168.4903,168.1074,168.4716,14228.0
2020-05-13 12:35:00,180.36,180.74,180.24,180.65,8892.0,168.4249,168.7798,168.3129,168.6958,8892.0
2020-05-13 12:40:00,180.67,180.91,180.63,180.83,9498.0,168.7144,168.9386,168.6771,168.8638,9498.0
2020-05-13 12:45:00,180.86,181.63,180.86,181.58,23835.0,168.8919,169.6109,168.8919,169.5642,23835.0
2020-05-13 12:50:00,181.59,182.09,181.48,181.49,87468.0,169.5736,170.0405,169.4708,169.4802,87468.0
2020-05-13 12:55:00,181.55,181.96,181.45,181.8,17208.0,169.5362,169.9191,169.4428,169.7697,17208.0
2020-05-13 13:00:00,181.8,181.85,181.38,181.45,19845.0,169.7697,169.8164,169.3775,169.4428,19845.0
2020-05-13 13:05:00,181.47,181.49,181.01,181.16,33558.0,169.4615,169.4802,169.0319,169.172,33558.0
2020-05-13 13:10:00,181.17,181.31,181.07,181.11,42015.0,169.1813,169.3121,169.088,169.1253,42015.0
2020-05-13 13:15:00,181.08,181.26,180.72,181.26,38154.0,169.0973,169.2654,168.7611,169.2654,38154.0
2020-05-13 13:20:00,181.25,181.26,180.72,180.72,25327.0,169.2561,169.2654,168.7611,168.7611,25327.0
2020-05-13 13:25:00,180.73,180.97,180.68,180.87,25797.0,168.7705,168.9946,168.7238,168.9012,25797.0
2020-05-13 13:30:00,180.84,180.85,180.6,180.84,32426.0,168.8732,168.8825,168.6491,168.8732,32426.0
2020-05-13 13:35:00,180.82,181.05,180.77,181.0,30868.0,168.8545,169.0693,168.8078,169.0226,30868.0
2020-05-13 13:40:00,181.07,181.2,180.98,181.18,23903.0,169.088,169.2094,169.0039,169.1907,23903.0
2020-05-13 13:45:00,181.11,181.56,181.03,181.35,41127.0,169.1253,169.5455,169.0506,169.3494,41127.0
2020-05-13 13:50:00,181.33,181.34,180.7,180.83,28439.0,169.3308,169.3401,168.7425,168.8638,28439.0
2020-05-13 13:55:00,180.88,180.99,180.57,180.96,18478.0,168.9105,169.0133,168.6211,168.9852,18478.0
2020-05-13 14:00:00,180.88,181.35,180.85,181.19,14379.0,168.9105,169.3494,168.8825,169.2,14379.0
2020-05-13 14:05:00,181.19,181.58,181.13,181.57,15721.0,169.2,169.5642,169.144,169.5549,15721.0
2020-05-13 14:10:00,181.49,181.55,181.35,181.36,17658.0,169.4802,169.5362,169.3494,169.3588,17658.0
2020-05-13 14:15:00,181.34,181.49,181.21,181.21,16139.0,169.3401,169.4802,169.2187,169.2187,16139.0
2020-05-13 14:20:00,181.25,181.35,181.01,181.17,22137.0,169.2561,169.3494,169.0319,169.1813,22137.0
2020-05-13 14:25:00,181.14,181.17,180.9,180.99,13652.0,169.1533,169.1813,168.9292,169.0133,13652.0
2020-05-13 14:30:00,180.93,180.99,180.21,180.55,13598.0,168.9572,169.0133,168.2849,168.6024,13598.0
2020-05-13 14:35:00,180.49,180.85,180.4,180.76,8156.0,168.5463,168.8825,168.4623,168.7985,8156.0
2020-05-13 14:40:00,180.76,180.76,180.01,180.04,11735.0,168.7985,168.7985,168.0981,168.1261,11735.0
2020-05-13 14:45:00,180.12,180.25,179.89,180.2,18754.0,168.2008,168.3222,167.9861,168.2755,18754.0
2020-05-13 14:50:00,180.24,180.35,180.17,180.31,5336.0,168.3129,168.4156,168.2475,168.3783,5336.0
2020-05-13 14:55:00,180.31,180.4,180.15,180.15,7212.0,168.3783,168.4623,168.2288,168.2288,7212.0
2020-05-13 15:00:00,180.2,180.8,180.09,180.74,12456.0,168.2755,168.8358,168.1728,168.7798,12456.0
2020-05-13 15:05:00,180.73,180.75,180.46,180.63,9491.0,168.7705,168.7891,168.5183,168.6771,9491.0
2020-05-13 15:10:00,180.69,180.83,180.53,180.59,6539.0,168.7331,168.8638,168.5837,168.6397,6539.0
2020-05-13 15:15:00,180.58,180.74,180.51,180.69,10770.0,168.6304,168.7798,168.565,168.7331,10770.0
2020-05-13 15:20:00,180.78,180.86,180.29,180.29,11933.0,168.8172,168.8919,168.3596,168.3596,11933.0
2020-05-13 15:25:00,180.35,180.87,180.14,180.83,10251.0,168.4156,168.9012,168.2195,168.8638,10251.0
2020-05-13 15:30:00,180.74,181.31,180.62,181.18,20038.0,168.7798,169.3121,168.6677,169.1907,20038.0
2020-05-13 15:35:00,181.16,181.48,181.12,181.3,19050.0,169.172,169.4708,169.1347,169.3027,19050.0
2020-05-13 15:40:00,181.36,181.53,181.15,181.15,12740.0,169.3588,169.5175,169.1627,169.1627,12740.0
2020-05-13 15:45:00,181.12,181.46,180.8,181.43,21257.0,169.1347,169.4522,168.8358,169.4241,21257.0
2020-05-13 15:50:00,181.32,181.89,181.31,181.62,25783.0,169.3214,169.8537,169.3121,169.6016,25783.0
2020-05-13 15:55:00,181.6,181.92,181.3,181.66,48515.0,169.5829,169.8817,169.3027,169.6389,48515.0
2020-05-14 09:30:00,180.32,182.16,180.32,181.68,70779.0,168.3876,170.1058,168.3876,169.6576,70779.0
2020-05-14 09:35:00,181.67,182.5,181.15,181.51,26685.0,169.6483,170.4233,169.1627,169.4989,26685.0
2020-05-14 09:40:00,181.53,181.85,181.21,181.21,13632.0,169.5175,169.8164,169.2187,169.2187,13632.0
2020-05-14 09:45:00,181.3,181.52,180.89,180.91,16209.0,169.3027,169.5082,168.9199,168.9386,16209.0
2020-05-14 09:50:00,181.09,181.1,180.03,180.3,17653.0,169.1066,169.116,168.1168,168.3689,17653.0
2020-05-14 09:55:00,180.41,180.81,180.22,180.5,10228.0,168.4716,168.8452,168.2942,168.5557,10228.0
2020-05-14 10:00:00,180.5,180.74,180.29,180.49,16183.0,168.5557,168.7798,168.3596,168.5463,16183.0
2020-05-14 10:05:00,180.68,180.78,180.52,180.52,7364.0,168.7238,168.8172,168.5744,168.5744,7364.0
2020-05-14 10:10:00,180.63,180.65,179.87,179.87,16883.0,168.6771,168.6958,167.9674,167.9674,16883.0
2020-05-14 10:15:00,179.88,180.35,179.81,180.26,11500.0,167.9767,168.4156,167.9113,168.3316,11500.0
2020-05-14 10:20:00,180.29,180.32,180.06,180.19,11525.0,168.3596,168.3876,168.1448,168.2662,11525.0
2020-05-14 10:25:00,180.16,180.16,179.11,179.17,16920.0,168.2382,168.2382,167.2577,167.3137,16920.0
2020-05-14 10:30:00,179.22,179.34,179.01,179.33,16997.0,167.3604,167.4724,167.1643,167.4631,16997.0
2020-05-14 10:35:00,179.28,180.04,179.22,179.58,9982.0,167.4164,168.1261,167.3604,167.6966,9982.0
2020-05-14 10:40:00,179.59,180.04,179.58,180.01,6426.0,167.7059,168.1261,167.6966,168.0981,6426.0
2020-05-14 10:45:00,179.97,180.08,179.39,179.84,15647.0,168.0608,168.1635,167.5191,167.9394,15647.0
2020-05-14 10:50:00,179.79,179.8,179.19,179.57,11877.0,167.8927,167.902,167.3324,167.6872,11877.0
2020-05-14 10:55:00,179.54,179.63,178.89,178.91,14888.0,167.6592,167.7433,167.0522,167.0709,14888.0
2020-05-14 11:00:00,178.96,179.44,178.96,179.34,17635.0,167.1176,167.5658,167.1176,167.4724,17635.0
2020-05-14 11:05:00,179.31,179.49,179.06,179.32,10681.0,167.4444,167.6125,167.211,167.4538,10681.0
2020-05-14 11:10:00,179.32,179.39,179.0,179.17,13870.0,167.4538,167.5191,167.1549,167.3137,13870.0
2020-05-14 11:15:00,179.18,179.31,179.06,179.3,15841.0,167.323,167.4444,167.211,167.4351,15841.0
2020-05-14 11:20:00,179.3,179.67,178.94,179.15,7390.0,167.4351,167.7806,167.0989,167.295,7390.0
2020-05-14 11:25:00,179.23,179.31,178.78,178.81,15568.0,167.3697,167.4444,166.9495,166.9775,15568.0
2020-05-14 11:30:00,178.84,179.51,178.83,179.51,14607.0,167.0055,167.6312,166.9962,167.6312,14607.0
2020-05-14 11:35:00,179.75,180.4,179.75,179.86,10560.0,167.8553,168.4623,167.8553,167.958,10560.0
2020-05-14 11:40:00,179.85,180.03,179.75,179.75,8802.0,167.9487,168.1168,167.8553,167.8553,8802.0
2020-05-14 11:45:00,179.82,180.11,179.8,179.89,11849.0,167.9207,168.1915,167.902,167.9861,11849.0
2020-05-14 11:50:00,179.85,180.08,179.6,179.92,5405.0,167.9487,168.1635,167.7152,168.0141,5405.0
2020-05-14 11:55:00,179.95,179.98,179.34,179.4,7720.0,168.0421,168.0701,167.4724,167.5285,7720.0
2020-05-14 12:00:00,179.42,179.6,179.28,179.5,5817.0,167.5472,167.7152,167.4164,167.6219,5817.0
2020-05-14 12:05:00,179.38,179.57,179.31,179.45,7679.0,167.5098,167.6872,167.4444,167.5752,7679.0
2020-05-14 12:10:00,179.44,179.68,179.39,179.58,10153.0,167.5658,167.7899,167.5191,167.6966,10153.0
2020-05-14 12:15:00,179.69,179.93,179.65,179.75,7185.0,167.7993,168.0234,167.7619,167.8553,7185.0
2020-05-14 12:20:00,179.79,180.62,179.79,180.58,8335.0,167.8927,168.6677,167.8927,168.6304,8335.0
2020-05-14 12:25:00,180.53,180.69,180.22,180.56,16184.0,168.5837,168.7331,168.2942,168.6117,16184.0
2020-05-14 12:30:00,180.55,181.02,180.49,180.94,11023.0,168.6024,169.0413,168.5463,168.9666,11023.0
2020-05-14 12:35:00,180.94,181.07,180.56,180.57,5415.0,168.9666,169.088,168.6117,168.6211,5415.0
2020-05-14 12:40:00,180.44,180.88,180.44,180.73,5476.0,168.4997,168.9105,168.4997,168.7705,5476.0
2020-05-14 12:45:00,180.69,180.96,180.64,180.91,5393.0,168.7331,168.9852,168.6864,168.9386,5393.0
2020-05-14 12:50:00,180.99,181.28,180.85,181.14,13182.0,169.0133,169.2841,168.8825,169.1533,13182.0
2020-05-14 12:55:00,181.32,181.5,181.11,181.25,7552.0,169.3214,169.4895,169.1253,169.2561,7552.0
2020-05-14 13:00:00,181.31,181.38,181.03,181.03,4403.0,169.3121,169.3775,169.0506,169.0506,4403.0
2020-05-14 13:05:00,181.0,181.27,180.99,181.06,6254.0,169.0226,169.2747,169.0133,169.0786,6254.0
2020-05-14 13:10:00,181.03,181.2,180.95,181.16,5306.0,169.0506,169.2094,168.9759,169.172,5306.0
2020-05-14 13:15:00,181.13,181.33,181.08,181.26,3967.0,169.144,169.3308,169.0973,169.2654,3967.0
2020-05-14 13:20:00,181.22,181.43,181.19,181.43,6882.0,169.228,169.4241,169.2,169.4241,6882.0
2020-05-14 13:25:00,181.41,181.61,181.31,181.61,11696.0,169.4055,169.5922,169.3121,169.5922,11696.0
2020-05-14 13:30:00,181.52,181.65,181.5,181.5,6600.0,169.5082,169.6296,169.4895,169.4895,6600.0
2020-05-14 13:35:00,181.45,181.73,181.41,181.59,7673.0,169.4428,169.7043,169.4055,169.5736,7673.0
2020-05-14 13:40:00,181.68,181.72,181.55,181.55,9849.0,169.6576,169.695,169.5362,169.5362,9849.0
2020-05-14 13:45:00,181.55,181.56,181.19,181.19,11611.0,169.5362,169.5455,169.2,169.2,11611.0
2020-05-14 13:50:00,181.31,181.42,181.16,181.27,3228.0,169.3121,169.4148,169.172,169.2747,3228.0
2020-05-14 13:55:00,181.22,181.33,181.15,181.26,3568.0,169.228,169.3308,169.1627,169.2654,3568.0
2020-05-14 14:00:00,181.25,181.25,180.91,180.91,5942.0,169.2561,169.2561,168.9386,168.9386,5942.0
2020-05-14 14:05:00,180.91,181.0,180.75,180.95,4200.0,168.9386,169.0226,168.7891,168.9759,4200.0
2020-05-14 14:10:00,180.97,181.02,180.92,180.97,3555.0,168.9946,169.0413,168.9479,168.9946,3555.0
2020-05-14 14:15:00,181.02,181.07,180.88,181.03,6308.0,169.0413,169.088,168.9105,169.0506,6308.0
2020-05-14 14:20:00,181.03,181.11,180.73,180.85,7129.0,169.0506,169.1253,168.7705,168.8825,7129.0
2020-05-14 14:25:00,180.95,181.08,180.8,180.91,10421.0,168.9759,169.0973,168.8358,168.9386,10421.0
2020-05-14 14:30:00,180.94,181.02,180.32,180.41,10837.0,168.9666,169.0413,168.3876,168.4716,10837.0
2020-05-14 14:35:00,180.36,180.41,179.84,179.85,7971.0,168.4249,168.4716,167.9394,167.9487,7971.0
2020-05-14 14:40:00,179.92,179.99,179.55,179.68,13651.0,168.0141,168.0794,167.6686,167.7899,13651.0
2020-05-14 14:45:00,179.71,179.79,179.45,179.55,12376.0,167.818,167.8927,167.5752,167.6686,12376.0
2020-05-14 14:50:00,179.49,179.9,179.39,179.9,7062.0,167.6125,167.9954,167.5191,167.9954,7062.0
2020-05-14 14:55:00,179.88,180.16,179.82,180.09,6689.0,167.9767,168.2382,167.9207,168.1728,6689.0
2020-05-14 15:00:00,180.06,180.56,180.04,180.56,8394.0,168.1448,168.6117,168.1261,168.6117,8394.0
2020-05-14 15:05:00,180.51,180.85,180.46,180.73,10776.0,168.565,168.8825,168.5183,168.7705,10776.0
2020-05-14 15:10:00,180.76,181.11,180.61,180.86,10800.0,168.7985,169.1253,168.6584,168.8919,10800.0
2020-05-14 15:15:00,180.96,181.04,180.75,180.91,7176.0,168.9852,169.06,168.7891,168.9386,7176.0
2020-05-14 15:20:00,180.93,181.44,180.86,181.43,16546.0,168.9572,169.4335,168.8919,169.4241,16546.0
2020-05-14 15:25:00,181.34,181.51,181.26,181.35,10895.0,169.3401,169.4989,169.2654,169.3494,10895.0
2020-05-14 15:30:00,181.4,181.44,180.81,180.88,10431.0,169.3961,169.4335,168.8452,168.9105,10431.0
2020-05-14 15:35:00,180.85,180.95,180.7,180.89,9067.0,168.8825,168.9759,168.7425,168.9199,9067.0
2020-05-14 15:40:00,180.89,181.07,180.72,181.07,12045.0,168.9199,169.088,168.7611,169.088,12045.0
2020-05-14 15:45:00,181.07,181.55,181.07,181.52,30678.0,169.088,169.5362,169.088,169.5082,30678.0
2020-05-14 15:50:00,181.49,181.55,181.26,181.26,36409.0,169.4802,169.5362,169.2654,169.2654,36409.0
2020-05-14 15:55:00,181.26,181.52,180.86,181.52,93212.0,169.2654,169.5082,168.8919,169.5082,93212.0
2020-05-15 09:30:00,181.02,182.03,180.27,181.57,44150.0,169.0413,169.9844,168.3409,169.5549,44150.0
2020-05-15 09:35:00,181.34,181.7,181.04,181.42,9200.0,169.3401,169.6763,169.06,169.4148,9200.0
2020-05-15 09:40:00,181.41,182.08,181.33,182.08,7322.0,169.4055,170.0311,169.3308,170.0311,7322.0
2020-05-15 09:45:00,181.87,182.11,181.64,182.1,6917.0,169.835,170.0591,169.6202,170.0498,6917.0
2020-05-15 09:50:00,182.15,182.15,181.69,181.76,10421.0,170.0965,170.0965,169.6669,169.7323,10421.0
2020-05-15 09:55:00,181.77,182.46,181.76,182.46,11218.0,169.7416,170.386,169.7323,170.386,11218.0
2020-05-15 10:00:00,182.41,183.19,182.4,182.99,45663.0,170.3393,171.0677,170.33,170.8809,45663.0
2020-05-15 10:05:00,183.02,183.33,182.96,183.0,11087.0,170.9089,171.1984,170.8529,170.8903,11087.0
2020-05-15 10:10:00,182.96,183.2,182.77,182.81,5428.0,170.8529,171.077,170.6755,170.7128,5428.0
2020-05-15 10:15:00,182.85,183.17,182.82,182.83,3200.0,170.7502,171.049,170.7222,170.7315,3200.0
2020-05-15 10:20:00,182.85,182.96,182.27,182.28,8811.0,170.7502,170.8529,170.2086,170.2179,8811.0
2020-05-15 10:25:00,182.25,182.26,181.99,182.11,5292.0,170.1899,170.1992,169.9471,170.0591,5292.0
2020-05-15 10:30:00,182.03,182.03,181.66,181.85,7952.0,169.9844,169.9844,169.6389,169.8164,7952.0
2020-05-15 10:35:00,181.69,182.21,181.68,181.97,6247.0,169.6669,170.1525,169.6576,169.9284,6247.0
2020-05-15 10:40:00,181.95,182.17,181.76,181.99,8723.0,169.9097,170.1152,169.7323,169.9471,8723.0
2020-05-15 10:45:00,181.95,182.01,181.79,181.99,4431.0,169.9097,169.9658,169.7603,169.9471,4431.0
2020-05-15 10:50:00,182.12,182.4,182.03,182.11,5651.0,170.0685,170.33,169.9844,170.0591,5651.0
2020-05-15 10:55:00,182.09,182.17,181.7,181.8,4409.0,170.0405,170.1152,169.6763,169.7697,4409.0
2020-05-15 11:00:00,181.78,181.83,181.45,181.7,5212.0,169.751,169.7977,169.4428,169.6763,5212.0
2020-05-15 11:05:00,181.63,182.31,181.63,182.28,7330.0,169.6109,170.2459,169.6109,170.2179,7330.0
2020-05-15 11:10:00,182.37,182.48,182.23,182.48,5442.0,170.3019,170.4047,170.1712,170.4047,5442.0
2020-05-15 11:15:00,182.49,182.71,182.2,182.42,6583.0,170.414,170.6194,170.1432,170.3486,6583.0
2020-05-15 11:20:00,182.36,182.41,182.1,182.24,7448.0,170.2926,170.3393,170.0498,170.1805,7448.0
2020-05-15 11:25:00,182.19,182.19,181.88,181.94,11323.0,170.1339,170.1339,169.8444,169.9004,11323.0
2020-05-15 11:30:00,181.94,182.04,181.8,182.04,13890.0,169.9004,169.9938,169.7697,169.9938,13890.0
2020-05-15 11:35:00,181.95,182.23,181.82,182.06,22628.0,169.9097,170.1712,169.7883,170.0125,22628.0
2020-05-15 11:40:00,182.11,182.41,181.98,182.3,9282.0,170.0591,170.3393,169.9377,170.2366,9282.0
2020-05-15 11:45:00,182.31,182.5,182.26,182.5,4698.0,170.2459,170.4233,170.1992,170.4233,4698.0
2020-05-15 11:50:00,182.54,182.83,182.48,182.69,12339.0,170.4607,170.7315,170.4047,170.6008,12339.0
2020-05-15 11:55:00,182.74,182.79,182.24,182.28,7162.0,170.6475,170.6941,170.1805,170.2179,7162.0
2020-05-15 12:00:00,182.24,182.69,182.13,182.63,13049.0,170.1805,170.6008,170.0778,170.5447,13049.0
2020-05-15 12:05:00,182.61,182.66,182.51,182.58,6383.0,170.5261,170.5728,170.4327,170.498,6383.0
2020-05-15 12:10:00,182.55,182.69,182.37,182.67,12555.0,170.47,170.6008,170.3019,170.5821,12555.0
2020-05-15 12:15:00,182.64,182.72,182.57,182.62,11087.0,170.5541,170.6288,170.4887,170.5354,11087.0
2020-05-15 12:20:00,182.71,182.83,182.52,182.59,7047.0,170.6194,170.7315,170.442,170.5074,7047.0
2020-05-15 12:25:00,182.67,182.67,182.22,182.37,10164.0,170.5821,170.5821,170.1619,170.3019,10164.0
2020-05-15 12:30:00,182.38,182.57,182.35,182.55,3509.0,170.3113,170.4887,170.2833,170.47,3509.0
2020-05-15 12:35:00,182.56,182.86,182.52,182.75,18727.0,170.4794,170.7595,170.442,170.6568,18727.0
2020-05-15 12:40:00,182.79,182.9,182.6,182.6,6032.0,170.6941,170.7969,170.5167,170.5167,6032.0
2020-05-15 12:45:00,182.55,182.63,182.44,182.63,6719.0,170.47,170.5447,170.3673,170.5447,6719.0
2020-05-15 12:50:00,182.62,182.88,182.62,182.88,5498.0,170.5354,170.7782,170.5354,170.7782,5498.0
2020-05-15 12:55:00,182.84,182.87,182.59,182.77,7305.0,170.7408,170.7689,170.5074,170.6755,7305.0
2020-05-15 13:00:00,182.77,183.55,182.77,183.51,21075.0,170.6755,171.4039,170.6755,171.3665,21075.0
2020-05-15 13:05:00,183.58,183.77,183.42,183.5,11224.0,171.4319,171.6093,171.2825,171.3572,11224.0
2020-05-15 13:10:00,183.49,183.71,183.46,183.71,5652.0,171.3478,171.5533,171.3198,171.5533,5652.0
2020-05-15 13:15:00,183.74,183.74,183.45,183.69,6693.0,171.5813,171.5813,171.3105,171.5346,6693.0
2020-05-15 13:20:00,183.65,183.75,183.54,183.6,8345.0,171.4972,171.5906,171.3945,171.4505,8345.0
2020-05-15 13:25:00,183.62,183.75,183.52,183.68,6549.0,171.4692,171.5906,171.3758,171.5253,6549.0
2020-05-15 13:30:00,183.61,183.65,183.27,183.39,5157.0,171.4599,171.4972,171.1424,171.2544,5157.0
2020-05-15 13:35:00,183.36,183.49,183.22,183.25,4117.0,171.2264,171.3478,171.0957,171.1237,4117.0
2020-05-15 13:40:00,183.3,183.35,183.0,183.0,5141.0,171.1704,171.2171,170.8903,170.8903,5141.0
2020-05-15 13:45:00,182.98,183.03,182.69,182.77,6480.0,170.8716,170.9183,170.6008,170.6755,6480.0
2020-05-15 13:50:00,182.77,182.84,182.64,182.78,12498.0,170.6755,170.7408,170.5541,170.6848,12498.0
2020-05-15 13:55:00,182.84,183.0,182.83,182.86,17826.0,170.7408,170.8903,170.7315,170.7595,17826.0
2020-05-15 14:00:00,182.89,183.43,182.89,183.33,5358.0,170.7875,171.2918,170.7875,171.1984,5358.0
2020-05-15 14:05:00,183.26,183.29,183.02,183.02,3992.0,171.133,171.1611,170.9089,170.9089,3992.0
2020-05-15 14:10:00,183.02,183.25,182.94,183.2,7119.0,170.9089,171.1237,170.8342,171.077,7119.0
2020-05-15 14:15:00,183.12,183.13,182.9,182.98,6362.0,171.0023,171.0116,170.7969,170.8716,6362.0
2020-05-15 14:20:00,182.98,183.21,182.93,182.93,8103.0,170.8716,171.0864,170.8249,170.8249,8103.0
2020-05-15 14:25:00,182.91,183.03,182.85,183.03,5700.0,170.8062,170.9183,170.7502,170.9183,5700.0
2020-05-15 14:30:00,183.03,183.1,182.83,183.0,9954.0,170.9183,170.9836,170.7315,170.8903,9954.0
2020-05-15 14:35:00,183.04,183.12,182.5,182.57,19717.0,170.9276,171.0023,170.4233,170.4887,19717.0
2020-05-15 14:40:00,182.56,182.68,182.44,182.52,8719.0,170.4794,170.5914,170.3673,170.442,8719.0
2020-05-15 14:45:00,182.56,182.58,182.41,182.5,5816.0,170.4794,170.498,170.3393,170.4233,5816.0
2020-05-15 14:50:00,182.5,182.78,182.5,182.63,10278.0,170.4233,170.6848,170.4233,170.5447,10278.0
2020-05-15 14:55:00,182.64,182.64,182.18,182.18,8682.0,170.5541,170.5541,170.1245,170.1245,8682.0
2020-05-15 15:00:00,182.21,182.8,182.17,182.56,13715.0,170.1525,170.7035,170.1152,170.4794,13715.0
2020-05-15 15:05:00,182.53,182.69,182.41,182.45,17405.0,170.4514,170.6008,170.3393,170.3766,17405.0
2020-05-15 15:10:00,182.41,182.46,182.04,182.18,26774.0,170.3393,170.386,169.9938,170.1245,26774.0
2020-05-15 15:15:00,182.15,182.43,181.91,182.34,17798.0,170.0965,170.358,169.8724,170.2739,17798.0
2020-05-15 15:20:00,182.34,182.86,182.27,182.7,12119.0,170.2739,170.7595,170.2086,170.6101,12119.0
2020-05-15 15:25:00,182.72,182.99,182.72,182.85,20041.0,170.6288,170.8809,170.6288,170.7502,20041.0
2020-05-15 15:30:00,182.88,183.08,182.8,182.84,20012.0,170.7782,170.965,170.7035,170.7408,20012.0
2020-05-15 15:35:00,182.85,182.91,181.93,182.12,30168.0,170.7502,170.8062,169.8911,170.0685,30168.0
2020-05-15 15:40:00,182.12,182.23,181.83,182.12,23563.0,170.0685,170.1712,169.7977,170.0685,23563.0
2020-05-15 15:45:00,182.12,182.48,181.94,182.08,34352.0,170.0685,170.4047,169.9004,170.0311,34352.0
2020-05-15 15:50:00,182.03,182.26,181.86,181.87,50560.0,169.9844,170.1992,169.8257,169.835,50560.0
2020-05-15 15:55:00,181.83,182.15,181.72,182.04,104610.0,169.7977,170.0965,169.695,169.9938,104610.0
2020-05-18 09:30:00,184.94,185.01,182.7,182.7,57165.0,172.7019,172.7672,170.6101,170.6101,57165.0
2020-05-18 09:35:00,182.7,184.15,182.05,184.08,60486.0,170.6101,171.9642,170.0031,171.8988,60486.0
2020-05-18 09:40:00,184.05,184.79,183.99,184.23,45338.0,171.8708,172.5618,171.8147,172.0389,45338.0
2020-05-18 09:45:00,184.24,184.84,183.53,183.59,26538.0,172.0482,172.6085,171.3852,171.4412,26538.0
2020-05-18 09:50:00,183.57,183.58,182.55,182.77,20494.0,171.4225,171.4319,170.47,170.6755,20494.0
2020-05-18 09:55:00,182.8,182.8,181.6,181.91,71129.0,170.7035,170.7035,169.5829,169.8724,71129.0
2020-05-18 10:00:00,182.02,182.87,181.62,182.83,25335.0,169.9751,170.7689,169.6016,170.7315,25335.0
2020-05-18 10:05:00,182.84,183.3,182.78,183.29,22489.0,170.7408,171.1704,170.6848,171.1611,22489.0
2020-05-18 10:10:00,183.25,183.25,182.73,183.11,10200.0,171.1237,171.1237,170.6381,170.993,10200.0
2020-05-18 10:15:00,183.04,183.24,182.9,183.12,7583.0,170.9276,171.1144,170.7969,171.0023,7583.0
2020-05-18 10:20:00,183.13,183.65,182.92,183.65,6374.0,171.0116,171.4972,170.8155,171.4972,6374.0
2020-05-18 10:25:00,183.66,183.99,183.6,183.74,6712.0,171.5066,171.8147,171.4505,171.5813,6712.0
2020-05-18 10:30:00,183.71,184.2,183.71,183.75,25740.0,171.5533,172.0108,171.5533,171.5906,25740.0
2020-05-18 10:35:00,183.79,183.8,183.15,183.43,7601.0,171.628,171.6373,171.0303,171.2918,7601.0
2020-05-18 10:40:00,183.33,183.33,182.71,182.77,7644.0,171.1984,171.1984,170.6194,170.6755,7644.0
2020-05-18 10:45:00,182.82,182.82,182.01,182.02,10985.0,170.7222,170.7222,169.9658,169.9751,10985.0
2020-05-18 10:50:00,182.18,182.63,182.11,182.5,8833.0,170.1245,170.5447,170.0591,170.4233,8833.0
2020-05-18 10:55:00,182.5,182.76,182.38,182.44,15659.0,170.4233,170.6661,170.3113,170.3673,15659.0
2020-05-18 11:00:00,182.49,182.79,182.42,182.78,13738.0,170.414,170.6941,170.3486,170.6848,13738.0
2020-05-18 11:05:00,182.83,182.84,182.4,182.65,7089.0,170.7315,170.7408,170.33,170.5634,7089.0
2020-05-18 11:10:00,182.67,182.78,182.47,182.7,9668.0,170.5821,170.6848,170.3953,170.6101,9668.0
2020-05-18 11:15:00,182.7,183.31,182.68,183.31,8606.0,170.6101,171.1797,170.5914,171.1797,8606.0
2020-05-18 11:20:00,183.43,183.66,183.43,183.59,20613.0,171.2918,171.5066,171.2918,171.4412,20613.0
2020-05-18 11:25:00,183.61,183.65,182.86,182.92,24760.0,171.4599,171.4972,170.7595,170.8155,24760.0
2020-05-18 11:30:00,182.96,183.2,182.89,182.94,9117.0,170.8529,171.077,170.7875,170.8342,9117.0
2020-05-18 11:35:00,183.01,183.31,183.0,183.08,10096.0,170.8996,171.1797,170.8903,170.965,10096.0
2020-05-18 11:40:00,183.15,183.25,183.04,183.15,10018.0,171.0303,171.1237,170.9276,171.0303,10018.0
2020-05-18 11:45:00,183.15,183.22,182.77,182.95,19174.0,171.0303,171.0957,170.6755,170.8436,19174.0
2020-05-18 11:50:00,182.96,183.08,182.9,183.04,5566.0,170.8529,170.965,170.7969,170.9276,5566.0
2020-05-18 11:55:00,183.06,183.13,182.98,183.11,8770.0,170.9463,171.0116,170.8716,170.993,8770.0
2020-05-18 12:00:00,183.15,183.26,182.75,182.89,10656.0,171.0303,171.133,170.6568,170.7875,10656.0
2020-05-18 12:05:00,182.83,183.03,182.72,182.77,9093.0,170.7315,170.9183,170.6288,170.6755,9093.0
2020-05-18 12:10:00,182.73,182.8,182.63,182.74,5506.0,170.6381,170.7035,170.5447,170.6475,5506.0
2020-05-18 12:15:00,182.77,182.79,182.63,182.71,11523.0,170.6755,170.6941,170.5447,170.6194,11523.0
2020-05-18 12:20:00,182.72,182.78,182.6,182.61,9021.0,170.6288,170.6848,170.5167,170.5261,9021.0
2020-05-18 12:25:00,182.63,182.78,182.59,182.65,10423.0,170.5447,170.6848,170.5074,170.5634,10423.0
2020-05-18 12:30:00,182.7,182.79,182.57,182.65,4726.0,170.6101,170.6941,170.4887,170.5634,4726.0
2020-05-18 12:35:00,182.62,182.79,182.55,182.71,8150.0,170.5354,170.6941,170.47,170.6194,8150.0
2020-05-18 12:40:00,182.7,182.7,182.37,182.46,8826.0,170.6101,170.6101,170.3019,170.386,8826.0
2020-05-18 12:45:00,182.48,182.56,182.4,182.5,4572.0,170.4047,170.4794,170.33,170.4233,4572.0
2020-05-18 12:50:00,182.54,182.72,182.54,182.57,3580.0,170.4607,170.6288,170.4607,170.4887,3580.0
2020-05-18 12:55:00,182.59,182.65,182.33,182.37,4904.0,170.5074,170.5634,170.2646,170.3019,4904.0
2020-05-18 13:00:00,182.35,182.39,182.16,182.35,11157.0,170.2833,170.3206,170.1058,170.2833,11157.0
2020-05-18 13:05:00,182.31,182.39,182.24,182.31,5554.0,170.2459,170.3206,170.1805,170.2459,5554.0
2020-05-18 13:10:00,182.3,182.4,182.26,182.3,12702.0,170.2366,170.33,170.1992,170.2366,12702.0
2020-05-18 13:15:00,182.37,182.48,182.35,182.4,3658.0,170.3019,170.4047,170.2833,170.33,3658.0
2020-05-18 13:20:00,182.45,182.45,182.26,182.26,10774.0,170.3766,170.3766,170.1992,170.1992,10774.0
2020-05-18 13:25:00,182.28,182.4,182.24,182.32,8835.0,170.2179,170.33,170.1805,170.2552,8835.0
2020-05-18 13:30:00,182.38,182.46,182.29,182.33,11404.0,170.3113,170.386,170.2272,170.2646,11404.0
2020-05-18 13:35:00,182.33,182.33,182.04,182.18,12369.0,170.2646,170.2646,169.9938,170.1245,12369.0
2020-05-18 13:40:00,182.18,182.54,182.18,182.49,30354.0,170.1245,170.4607,170.1245,170.414,30354.0
2020-05-18 13:45:00,182.53,182.9,182.51,182.65,107677.0,170.4514,170.7969,170.4327,170.5634,107677.0
2020-05-18 13:50:00,182.65,182.71,182.53,182.69,3508.0,170.5634,170.6194,170.4514,170.6008,3508.0
2020-05-18 13:55:00,182.75,182.94,182.69,182.78,12781.0,170.6568,170.8342,170.6008,170.6848,12781.0
2020-05-18 14:00:00,182.74,183.0,182.74,183.0,6868.0,170.6475,170.8903,170.6475,170.8903,6868.0
2020-05-18 14:05:00,183.04,183.15,182.9,183.05,7903.0,170.9276,171.0303,170.7969,170.9369,7903.0
2020-05-18 14:10:00,183.03,183.73,183.02,183.71,13054.0,170.9183,171.5719,170.9089,171.5533,13054.0
2020-05-18 14:15:00,183.75,184.04,183.73,184.04,9293.0,171.5906,171.8614,171.5719,171.8614,9293.0
2020-05-18 14:20:00,184.07,184.39,184.07,184.27,10124.0,171.8894,172.1883,171.8894,172.0762,10124.0
2020-05-18 14:25:00,184.23,184.27,183.03,183.19,71046.0,172.0389,172.0762,170.9183,171.0677,71046.0
2020-05-18 14:30:00,183.23,183.35,182.51,182.74,55573.0,171.105,171.2171,170.4327,170.6475,55573.0
2020-05-18 14:35:00,182.75,182.82,182.59,182.69,17247.0,170.6568,170.7222,170.5074,170.6008,17247.0
2020-05-18 14:40:00,182.69,182.82,182.6,182.64,11919.0,170.6008,170.7222,170.5167,170.5541,11919.0
2020-05-18 14:45:00,182.6,182.78,182.53,182.69,7890.0,170.5167,170.6848,170.4514,170.6008,7890.0
2020-05-18 14:50:00,182.71,182.71,182.42,182.53,8886.0,170.6194,170.6194,170.3486,170.4514,8886.0
2020-05-18 14:55:00,182.54,182.64,182.42,182.48,11121.0,170.4607,170.5541,170.3486,170.4047,11121.0
2020-05-18 15:00:00,182.49,182.75,182.4,182.46,15416.0,170.414,170.6568,170.33,170.386,15416.0
2020-05-18 15:05:00,182.4,182.68,182.39,182.44,10706.0,170.33,170.5914,170.3206,170.3673,10706.0
2020-05-18 15:10:00,182.45,182.6,182.2,182.49,6921.0,170.3766,170.5167,170.1432,170.414,6921.0
2020-05-18 15:15:00,182.51,182.51,182.11,182.18,14336.0,170.4327,170.4327,170.0591,170.1245,14336.0
2020-05-18 15:20:00,182.13,182.19,182.01,182.01,12669.0,170.0778,170.1339,169.9658,169.9658,12669.0
2020-05-18 15:25:00,182.04,182.15,181.96,182.14,15239.0,169.9938,170.0965,169.9191,170.0872,15239.0
2020-05-18 15:30:00,182.11,182.34,182.11,182.28,16252.0,170.0591,170.2739,170.0591,170.2179,16252.0
2020-05-18 15:35:00,182.24,182.63,182.21,182.63,19202.0,170.1805,170.5447,170.1525,170.5447,19202.0
2020-05-18 15:40:00,182.62,182.66,182.41,182.41,18580.0,170.5354,170.5728,170.3393,170.3393,18580.0
2020-05-18 15:45:00,182.45,182.71,182.36,182.66,43628.0,170.3766,170.6194,170.2926,170.5728,43628.0
2020-05-18 15:50:00,182.72,182.72,182.38,182.38,31618.0,170.6288,170.6288,170.3113,170.3113,31618.0
2020-05-18 15:55:00,182.42,182.43,181.83,182.0,133482.0,170.3486,170.358,169.7977,169.9564,133482.0
2020-05-19 09:30:00,182.45,183.18,181.92,182.46,38104.0,170.3766,171.0583,169.8817,170.386,38104.0
2020-05-19 09:35:00,182.27,183.66,182.17,183.62,20399.0,170.2086,171.5066,170.1152,171.4692,20399.0
2020-05-19 09:40:00,183.68,184.2,183.49,183.62,18751.0,171.5253,172.0108,171.3478,171.4692,18751.0
2020-05-19 09:45:00,183.64,184.25,183.41,184.24,29926.0,171.4879,172.0575,171.2731,172.0482,29926.0
2020-05-19 09:50:00,184.24,184.63,184.08,184.08,28779.0,172.0482,172.4124,171.8988,171.8988,28779.0
2020-05-19 09:55:00,184.1,184.28,183.67,183.7,16667.0,171.9175,172.0855,171.5159,171.5439,16667.0
2020-05-19 10:00:00,183.61,183.66,183.18,183.18,20193.0,171.4599,171.5066,171.0583,171.0583,20193.0
2020-05-19 10:05:00,183.17,183.7,183.06,183.7,19436.0,171.049,171.5439,170.9463,171.5439,19436.0
2020-05-19 10:10:00,183.73,184.09,183.71,183.99,37796.0,171.5719,171.9081,171.5533,171.8147,37796.0
2020-05-19 10:15:00,183.9,183.91,183.2,183.2,9373.0,171.7307,171.74,171.077,171.077,9373.0
2020-05-19 10:20:00,183.3,183.47,182.9,182.97,14358.0,171.1704,171.3292,170.7969,170.8622,14358.0
2020-05-19 10:25:00,182.85,183.24,182.82,183.17,7243.0,170.7502,171.1144,170.7222,171.049,7243.0
2020-05-19 10:30:00,183.21,183.55,183.2,183.4,12786.0,171.0864,171.4039,171.077,171.2638,12786.0
2020-05-19 10:35:00,183.43,183.52,183.24,183.45,12339.0,171.2918,171.3758,171.1144,171.3105,12339.0
2020-05-19 10:40:00,183.39,183.82,183.27,183.82,17189.0,171.2544,171.656,171.1424,171.656,17189.0
2020-05-19 10:45:00,183.89,184.14,183.64,183.64,10720.0,171.7214,171.9548,171.4879,171.4879,10720.0
2020-05-19 10:50:00,183.72,184.09,183.65,183.65,13014.0,171.5626,171.9081,171.4972,171.4972,13014.0
2020-05-19 10:55:00,183.63,184.05,183.54,183.99,11617.0,171.4786,171.8708,171.3945,171.8147,11617.0
2020-05-19 11:00:00,184.0,184.42,183.99,184.3,11911.0,171.8241,172.2163,171.8147,172.1042,11911.0
2020-05-19 11:05:00,184.22,184.39,183.9,183.97,9389.0,172.0295,172.1883,171.7307,171.7961,9389.0
2020-05-19 11:10:00,184.03,184.07,183.92,184.06,6621.0,171.8521,171.8894,171.7494,171.8801,6621.0
2020-05-19 11:15:00,184.08,184.18,183.92,183.99,9679.0,171.8988,171.9922,171.7494,171.8147,9679.0
2020-05-19 11:20:00,183.97,183.98,183.2,183.35,10002.0,171.7961,171.8054,171.077,171.2171,10002.0
2020-05-19 11:25:00,183.31,183.83,183.29,183.82,6515.0,171.1797,171.6653,171.1611,171.656,6515.0
2020-05-19 11:30:00,183.84,183.86,183.19,183.22,10097.0,171.6747,171.6933,171.0677,171.0957,10097.0
2020-05-19 11:35:00,183.27,183.56,183.17,183.34,9636.0,171.1424,171.4132,171.049,171.2078,9636.0
2020-05-19 11:40:00,183.37,183.58,183.18,183.22,11157.0,171.2358,171.4319,171.0583,171.0957,11157.0
2020-05-19 11:45:00,183.25,183.54,183.21,183.42,10918.0,171.1237,171.3945,171.0864,171.2825,10918.0
2020-05-19 11:50:00,183.42,183.48,183.24,183.47,15040.0,171.2825,171.3385,171.1144,171.3292,15040.0
2020-05-19 11:55:00,183.48,183.49,183.07,183.21,7075.0,171.3385,171.3478,170.9556,171.0864,7075.0
2020-05-19 12:00:00,183.24,183.49,183.21,183.39,12197.0,171.1144,171.3478,171.0864,171.2544,12197.0
2020-05-19 12:05:00,183.33,183.4,183.02,183.21,6826.0,171.1984,171.2638,170.9089,171.0864,6826.0
2020-05-19 12:10:00,183.21,183.28,183.15,183.26,11052.0,171.0864,171.1517,171.0303,171.133,11052.0
2020-05-19 12:15:00,183.24,183.31,183.16,183.2,12308.0,171.1144,171.1797,171.0397,171.077,12308.0
2020-05-19 12:20:00,183.24,183.24,182.9,182.99,14895.0,171.1144,171.1144,170.7969,170.8809,14895.0
2020-05-19 12:25:00,183.0,183.15,182.98,183.0,4632.0,170.8903,171.0303,170.8716,170.8903,4632.0
2020-05-19 12:30:00,183.0,183.12,182.85,182.96,5958.0,170.8903,171.0023,170.7502,170.8529,5958.0
2020-05-19 12:35:00,183.0,183.08,182.67,182.71,3700.0,170.8903,170.965,170.5821,170.6194,3700.0
2020-05-19 12:40:00,182.72,182.75,182.41,182.48,13199.0,170.6288,170.6568,170.3393,170.4047,13199.0
2020-05-19 12:45:00,182.47,182.49,182.17,182.19,10115.0,170.3953,170.414,170.1152,170.1339,10115.0
2020-05-19 12:50:00,182.19,182.55,182.01,182.26,13115.0,170.1339,170.47,169.9658,170.1992,13115.0
2020-05-19 12:55:00,182.27,182.38,182.14,182.22,4552.0,170.2086,170.3113,170.0872,170.1619,4552.0
2020-05-19 13:00:00,182.17,182.29,182.03,182.06,5951.0,170.1152,170.2272,169.9844,170.0125,5951.0
2020-05-19 13:05:00,182.08,182.29,182.02,182.22,24389.0,170.0311,170.2272,169.9751,170.1619,24389.0
2020-05-19 13:10:00,182.19,182.23,182.02,182.02,16121.0,170.1339,170.1712,169.9751,169.9751,16121.0
2020-05-19 13:15:00,182.03,182.39,181.79,182.27,10778.0,169.9844,170.3206,169.7603,170.2086,10778.0
2020-05-19 13:20:00,182.27,182.38,182.07,182.13,8620.0,170.2086,170.3113,170.0218,170.0778,8620.0
2020-05-19 13:25:00,182.19,182.63,182.18,182.55,6787.0,170.1339,170.5447,170.1245,170.47,6787.0
2020-05-19 13:30:00,182.63,182.82,182.55,182.8,6526.0,170.5447,170.7222,170.47,170.7035,6526.0
2020-05-19 13:35:00,182.84,182.96,182.76,182.79,7299.0,170.7408,170.8529,170.6661,170.6941,7299.0
2020-05-19 13:40:00,182.82,182.83,182.51,182.63,6018.0,170.7222,170.7315,170.4327,170.5447,6018.0
2020-05-19 13:45:00,182.64,182.66,182.45,182.64,5496.0,170.5541,170.5728,170.3766,170.5541,5496.0
2020-05-19 13:50:00,182.71,182.71,182.55,182.55,4521.0,170.6194,170.6194,170.47,170.47,4521.0
2020-05-19 13:55:00,182.58,182.72,182.55,182.63,5223.0,170.498,170.6288,170.47,170.5447,5223.0
2020-05-19 14:00:00,182.66,182.75,182.49,182.56,5517.0,170.5728,170.6568,170.414,170.4794,5517.0
2020-05-19 14:05:00,182.57,182.87,182.55,182.87,16342.0,170.4887,170.7689,170.47,170.7689,16342.0
2020-05-19 14:10:00,182.77,182.86,182.72,182.8,5358.0,170.6755,170.7595,170.6288,170.7035,5358.0
2020-05-19 14:15:00,182.78,182.81,182.56,182.75,7156.0,170.6848,170.7128,170.4794,170.6568,7156.0
2020-05-19 14:20:00,182.75,182.93,182.73,182.74,9421.0,170.6568,170.8249,170.6381,170.6475,9421.0
2020-05-19 14:25:00,182.73,182.78,182.67,182.72,6002.0,170.6381,170.6848,170.5821,170.6288,6002.0
2020-05-19 14:30:00,182.7,182.88,182.7,182.72,6889.0,170.6101,170.7782,170.6101,170.6288,6889.0
2020-05-19 14:35:00,182.72,182.76,182.41,182.61,7756.0,170.6288,170.6661,170.3393,170.5261,7756.0
2020-05-19 14:40:00,182.61,182.7,182.53,182.64,4500.0,170.5261,170.6101,170.4514,170.5541,4500.0
2020-05-19 14:45:00,182.58,182.71,182.55,182.59,23778.0,170.498,170.6194,170.47,170.5074,23778.0
2020-05-19 14:50:00,182.55,182.76,182.48,182.6,8965.0,170.47,170.6661,170.4047,170.5167,8965.0
2020-05-19 14:55:00,182.6,182.64,181.68,181.82,18107.0,170.5167,170.5541,169.6576,169.7883,18107.0
2020-05-19 15:00:00,181.84,182.74,181.77,182.64,18441.0,169.807,170.6475,169.7416,170.5541,18441.0
2020-05-19 15:05:00,182.61,182.68,182.4,182.53,8955.0,170.5261,170.5914,170.33,170.4514,8955.0
2020-05-19 15:10:00,182.47,182.63,182.33,182.37,19189.0,170.3953,170.5447,170.2646,170.3019,19189.0
2020-05-19 15:15:00,182.27,182.43,182.15,182.18,11463.0,170.2086,170.358,170.0965,170.1245,11463.0
2020-05-19 15:20:00,182.19,182.34,181.96,182.17,12359.0,170.1339,170.2739,169.9191,170.1152,12359.0
2020-05-19 15:25:00,182.22,182.22,181.69,181.78,19484.0,170.1619,170.1619,169.6669,169.751,19484.0
2020-05-19 15:30:00,181.82,181.92,181.59,181.8,35039.0,169.7883,169.8817,169.5736,169.7697,35039.0
2020-05-19 15:35:00,181.74,181.8,181.45,181.63,17884.0,169.7136,169.7697,169.4428,169.6109,17884.0
2020-05-19 15:40:00,181.59,181.81,181.59,181.75,18067.0,169.5736,169.779,169.5736,169.723,18067.0
2020-05-19 15:45:00,181.72,181.91,181.6,181.8,38097.0,169.695,169.8724,169.5829,169.7697,38097.0
2020-05-19 15:50:00,181.78,181.85,181.5,181.68,32361.0,169.751,169.8164,169.4895,169.6576,32361.0
2020-05-19 15:55:00,181.72,181.9,181.42,181.45,90538.0,169.695,169.863,169.4148,169.4428,90538.0
2020-05-20 09:30:00,181.58,182.26,180.58,180.58,43532.0,169.5642,170.1992,168.6304,168.6304,43532.0
2020-05-20 09:35:00,180.66,181.36,180.56,181.36,15238.0,168.7051,169.3588,168.6117,169.3588,15238.0
2020-05-20 09:40:00,181.16,181.39,180.94,181.14,15432.0,169.172,169.3868,168.9666,169.1533,15432.0
2020-05-20 09:45:00,181.18,181.78,180.91,181.52,45756.0,169.1907,169.751,168.9386,169.5082,45756.0
2020-05-20 09:50:00,181.61,182.05,181.47,181.72,17860.0,169.5922,170.0031,169.4615,169.695,17860.0
2020-05-20 09:55:00,181.61,181.61,180.55,180.64,57889.0,169.5922,169.5922,168.6024,168.6864,57889.0
2020-05-20 10:00:00,180.64,181.0,180.15,180.27,73262.0,168.6864,169.0226,168.2288,168.3409,73262.0
2020-05-20 10:05:00,180.19,180.83,180.19,180.82,38248.0,168.2662,168.8638,168.2662,168.8545,38248.0
2020-05-20 10:10:00,180.76,180.95,180.61,180.73,25452.0,168.7985,168.9759,168.6584,168.7705,25452.0
2020-05-20 10:15:00,180.68,180.94,180.6,180.78,17026.0,168.7238,168.9666,168.6491,168.8172,17026.0
2020-05-20 10:20:00,180.78,180.8,179.89,180.06,14208.0,168.8172,168.8358,167.9861,168.1448,14208.0
2020-05-20 10:25:00,180.06,180.29,179.83,179.88,36099.0,168.1448,168.3596,167.93,167.9767,36099.0
2020-05-20 10:30:00,179.95,180.33,179.89,180.14,12316.0,168.0421,168.3969,167.9861,168.2195,12316.0
2020-05-20 10:35:00,180.21,180.25,179.96,180.01,12616.0,168.2849,168.3222,168.0514,168.0981,12616.0
2020-05-20 10:40:00,180.01,180.22,179.92,180.17,12829.0,168.0981,168.2942,168.0141,168.2475,12829.0
2020-05-20 10:45:00,180.12,180.16,179.67,179.84,12332.0,168.2008,168.2382,167.7806,167.9394,12332.0
2020-05-20 10:50:00,179.82,179.82,179.27,179.36,12584.0,167.9207,167.9207,167.4071,167.4911,12584.0
2020-05-20 10:55:00,179.37,179.43,178.91,179.21,23294.0,167.5005,167.5565,167.0709,167.351,23294.0
2020-05-20 11:00:00,179.26,179.81,179.25,179.5,21865.0,167.3977,167.9113,167.3884,167.6219,21865.0
2020-05-20 11:05:00,179.56,179.97,179.56,179.65,8094.0,167.6779,168.0608,167.6779,167.7619,8094.0
2020-05-20 11:10:00,179.75,179.87,179.52,179.7,15732.0,167.8553,167.9674,167.6405,167.8086,15732.0
2020-05-20 11:15:00,179.71,179.82,179.56,179.59,12441.0,167.818,167.9207,167.6779,167.7059,12441.0
2020-05-20 11:20:00,179.58,179.65,179.27,179.47,21794.0,167.6966,167.7619,167.4071,167.5938,21794.0
2020-05-20 11:25:00,179.44,179.79,179.25,179.67,19255.0,167.5658,167.8927,167.3884,167.7806,19255.0
2020-05-20 11:30:00,179.67,179.88,179.67,179.72,18917.0,167.7806,167.9767,167.7806,167.8273,18917.0
2020-05-20 11:35:00,179.68,180.18,179.67,180.08,45452.0,167.7899,168.2569,167.7806,168.1635,45452.0
2020-05-20 11:40:00,180.01,180.02,179.75,180.02,7128.0,168.0981,168.1074,167.8553,168.1074,7128.0
2020-05-20 11:45:00,180.01,180.01,179.41,179.45,12149.0,168.0981,168.0981,167.5378,167.5752,12149.0
2020-05-20 11:50:00,179.43,179.46,179.08,179.08,11550.0,167.5565,167.5845,167.2297,167.2297,11550.0
2020-05-20 11:55:00,179.06,179.31,179.02,179.18,30204.0,167.211,167.4444,167.1736,167.323,30204.0
2020-05-20 12:00:00,179.19,179.4,179.16,179.33,14060.0,167.3324,167.5285,167.3044,167.4631,14060.0
2020-05-20 12:05:00,179.3,179.4,179.1,179.13,8246.0,167.4351,167.5285,167.2483,167.2763,8246.0
2020-05-20 12:10:00,179.13,179.25,178.92,179.25,20413.0,167.2763,167.3884,167.0802,167.3884,20413.0
2020-05-20 12:15:00,179.21,179.21,178.79,178.86,19908.0,167.351,167.351,166.9588,167.0242,19908.0
2020-05-20 12:20:00,178.83,178.84,178.52,178.57,25645.0,166.9962,167.0055,166.7067,166.7534,25645.0
2020-05-20 12:25:00,178.58,178.84,178.57,178.75,11103.0,166.7627,167.0055,166.7534,166.9215,11103.0
2020-05-20 12:30:00,178.75,178.82,178.53,178.63,13963.0,166.9215,166.9869,166.716,166.8094,13963.0
2020-05-20 12:35:00,178.63,178.66,178.43,178.44,18934.0,166.8094,166.8374,166.6227,166.632,18934.0
2020-05-20 12:40:00,178.4,178.5,178.03,178.22,17278.0,166.5946,166.688,166.2491,166.4266,17278.0
2020-05-20 12:45:00,178.25,178.38,178.07,178.22,9304.0,166.4546,166.576,166.2865,166.4266,9304.0
2020-05-20 12:50:00,178.27,178.32,178.1,178.2,10934.0,166.4733,166.5199,166.3145,166.4079,10934.0
2020-05-20 12:55:00,178.22,178.38,178.16,178.35,7371.0,166.4266,166.576,166.3705,166.548,7371.0
2020-05-20 13:00:00,178.39,178.44,178.17,178.35,15836.0,166.5853,166.632,166.3799,166.548,15836.0
2020-05-20 13:05:00,178.34,178.49,178.24,178.25,12712.0,166.5386,166.6787,166.4452,166.4546,12712.0
2020-05-20 13:10:00,178.23,178.31,178.05,178.06,9849.0,166.4359,166.5106,166.2678,166.2771,9849.0
2020-05-20 13:15:00,178.08,178.14,177.71,177.73,49257.0,166.2958,166.3519,165.9503,165.969,49257.0
2020-05-20 13:20:00,177.73,177.86,177.53,177.79,30616.0,165.969,166.0904,165.7822,166.025,30616.0
2020-05-20 13:25:00,177.8,178.02,177.71,178.02,22698.0,166.0344,166.2398,165.9503,166.2398,22698.0
2020-05-20 13:30:00,177.96,178.19,177.89,177.97,15121.0,166.1838,166.3985,166.1184,166.1931,15121.0
2020-05-20 13:35:00,177.98,178.12,177.85,177.93,19762.0,166.2024,166.3332,166.081,166.1558,19762.0
2020-05-20 13:40:00,177.98,178.15,177.95,178.1,20628.0,166.2024,166.3612,166.1744,166.3145,20628.0
2020-05-20 13:45:00,178.06,178.2,178.05,178.16,4782.0,166.2771,166.4079,166.2678,166.3705,4782.0
2020-05-20 13:50:00,178.2,178.36,177.97,178.0,10200.0,166.4079,166.5573,166.1931,166.2211,10200.0
2020-05-20 13:55:00,177.99,178.13,177.82,178.09,17062.0,166.2118,166.3425,166.053,166.3052,17062.0
2020-05-20 14:00:00,178.1,178.14,177.84,178.14,14842.0,166.3145,166.3519,166.0717,166.3519,14842.0
2020-05-20 14:05:00,178.19,178.51,178.16,178.17,11230.0,166.3985,166.6974,166.3705,166.3799,11230.0
2020-05-20 14:10:00,178.19,178.48,178.18,178.33,16070.0,166.3985,166.6694,166.3892,166.5293,16070.0
2020-05-20 14:15:00,178.39,178.48,178.29,178.32,11581.0,166.5853,166.6694,166.4919,166.5199,11581.0
2020-05-20 14:20:00,178.26,178.45,178.21,178.21,18291.0,166.4639,166.6413,166.4172,166.4172,18291.0
2020-05-20 14:25:00,178.17,178.29,177.85,177.86,10102.0,166.3799,166.4919,166.081,166.0904,10102.0
2020-05-20 14:30:00,177.87,178.2,177.78,178.07,15113.0,166.0997,166.4079,166.0157,166.2865,15113.0
2020-05-20 14:35:00,178.01,178.15,177.82,177.9,18176.0,166.2305,166.3612,166.053,166.1277,18176.0
2020-05-20 14:40:00,177.87,177.89,177.66,177.81,13647.0,166.0997,166.1184,165.9036,166.0437,13647.0
2020-05-20 14:45:00,177.81,177.93,177.69,177.89,14467.0,166.0437,166.1558,165.9316,166.1184,14467.0
2020-05-20 14:50:00,177.82,177.94,177.68,177.85,11565.0,166.053,166.1651,165.9223,166.081,11565.0
2020-05-20 14:55:00,177.89,178.17,177.85,177.98,10366.0,166.1184,166.3799,166.081,166.2024,10366.0
2020-05-20 15:00:00,177.99,178.15,177.95,177.97,14372.0,166.2118,166.3612,166.1744,166.1931,14372.0
2020-05-20 15:05:00,177.93,178.09,177.86,177.86,10979.0,166.1558,166.3052,166.0904,166.0904,10979.0
2020-05-20 15:10:00,177.89,178.0,177.7,178.0,10910.0,166.1184,166.2211,165.941,166.2211,10910.0
2020-05-20 15:15:00,178.0,178.11,177.95,178.09,14726.0,166.2211,166.3238,166.1744,166.3052,14726.0
2020-05-20 15:20:00,178.06,178.24,177.96,178.06,14263.0,166.2771,166.4452,166.1838,166.2771,14263.0
2020-05-20 15:25:00,178.05,178.21,178.03,178.19,19062.0,166.2678,166.4172,166.2491,166.3985,19062.0
2020-05-20 15:30:00,178.21,178.43,178.17,178.19,23222.0,166.4172,166.6227,166.3799,166.3985,23222.0
2020-05-20 15:35:00,178.18,178.51,178.18,178.45,42491.0,166.3892,166.6974,166.3892,166.6413,42491.0
2020-05-20 15:40:00,178.46,178.5,178.37,178.47,67793.0,166.6507,166.688,166.5666,166.66,67793.0
2020-05-20 15:45:00,178.48,178.49,178.26,178.39,39650.0,166.6694,166.6787,166.4639,166.5853,39650.0
2020-05-20 15:50:00,178.43,178.52,178.19,178.49,67112.0,166.6227,166.7067,166.3985,166.6787,67112.0
2020-05-20 15:55:00,178.49,178.69,178.42,178.62,128385.0,166.6787,166.8655,166.6133,166.8001,128385.0
2020-05-21 09:30:00,179.01,179.48,178.96,179.23,62566.0,167.1643,167.6032,167.1176,167.3697,62566.0
2020-05-21 09:35:00,179.17,179.23,178.14,178.46,26681.0,167.3137,167.3697,166.3519,166.6507,26681.0
2020-05-21 09:40:00,178.46,178.52,178.09,178.28,19456.0,166.6507,166.7067,166.3052,166.4826,19456.0
2020-05-21 09:45:00,178.39,179.07,178.17,178.55,22121.0,166.5853,167.2203,166.3799,166.7347,22121.0
2020-05-21 09:50:00,178.62,178.95,178.33,178.53,27394.0,166.8001,167.1083,166.5293,166.716,27394.0
2020-05-21 09:55:00,178.61,178.89,178.55,178.79,30077.0,166.7908,167.0522,166.7347,166.9588,30077.0
2020-05-21 10:00:00,178.82,178.82,178.45,178.53,13922.0,166.9869,166.9869,166.6413,166.716,13922.0
2020-05-21 10:05:00,178.44,178.64,178.27,178.39,13957.0,166.632,166.8188,166.4733,166.5853,13957.0
2020-05-21 10:10:00,178.5,178.72,178.5,178.63,8910.0,166.688,166.8935,166.688,166.8094,8910.0
2020-05-21 10:15:00,178.61,178.85,178.45,178.74,10688.0,166.7908,167.0149,166.6413,166.9122,10688.0
2020-05-21 10:20:00,178.69,178.86,178.62,178.78,7430.0,166.8655,167.0242,166.8001,166.9495,7430.0
2020-05-21 10:25:00,178.8,178.91,178.53,178.58,8245.0,166.9682,167.0709,166.716,166.7627,8245.0
2020-05-21 10:30:00,178.51,178.51,178.1,178.14,13823.0,166.6974,166.6974,166.3145,166.3519,13823.0
2020-05-21 10:35:00,178.06,178.32,177.91,178.09,12715.0,166.2771,166.5199,166.1371,166.3052,12715.0
2020-05-21 10:40:00,178.16,178.25,177.96,178.17,4144.0,166.3705,166.4546,166.1838,166.3799,4144.0
2020-05-21 10:45:00,178.13,178.3,178.06,178.14,7840.0,166.3425,166.5013,166.2771,166.3519,7840.0
2020-05-21 10:50:00,178.09,178.19,177.99,178.07,8789.0,166.3052,166.3985,166.2118,166.2865,8789.0
2020-05-21 10:55:00,178.04,178.57,178.03,178.57,15449.0,166.2585,166.7534,166.2491,166.7534,15449.0
2020-05-21 11:00:00,178.56,178.56,177.79,177.79,12362.0,166.7441,166.7441,166.025,166.025,12362.0
2020-05-21 11:05:00,177.84,177.84,177.36,177.6,10506.0,166.0717,166.0717,165.6235,165.8476,10506.0
2020-05-21 11:10:00,177.56,177.68,177.38,177.38,7961.0,165.8102,165.9223,165.6421,165.6421,7961.0
2020-05-21 11:15:00,177.35,177.62,177.19,177.57,22541.0,165.6141,165.8663,165.4647,165.8196,22541.0
2020-05-21 11:20:00,177.65,177.78,177.5,177.55,11795.0,165.8943,166.0157,165.7542,165.8009,11795.0
2020-05-21 11:25:00,177.52,177.8,177.48,177.73,11422.0,165.7729,166.0344,165.7355,165.969,11422.0
2020-05-21 11:30:00,177.72,178.11,177.69,178.01,9298.0,165.9596,166.3238,165.9316,166.2305,9298.0
2020-05-21 11:35:00,178.04,178.21,177.86,178.17,10282.0,166.2585,166.4172,166.0904,166.3799,10282.0
2020-05-21 11:40:00,178.22,178.79,178.22,178.62,10442.0,166.4266,166.9588,166.4266,166.8001,10442.0
2020-05-21 11:45:00,178.56,178.59,178.3,178.33,8952.0,166.7441,166.7721,166.5013,166.5293,8952.0
2020-05-21 11:50:00,178.4,178.46,178.06,178.29,12678.0,166.5946,166.6507,166.2771,166.4919,12678.0
2020-05-21 11:55:00,178.26,178.26,177.97,178.05,9658.0,166.4639,166.4639,166.1931,166.2678,9658.0
2020-05-21 12:00:00,178.03,178.28,178.01,178.04,12686.0,166.2491,166.4826,166.2305,166.2585,12686.0
2020-05-21 12:05:00,178.06,178.08,177.83,177.88,15614.0,166.2771,166.2958,166.0624,166.1091,15614.0
2020-05-21 12:10:00,177.88,177.88,177.67,177.79,8160.0,166.1091,166.1091,165.913,166.025,8160.0
2020-05-21 12:15:00,177.8,177.88,177.72,177.83,8679.0,166.0344,166.1091,165.9596,166.0624,8679.0
2020-05-21 12:20:00,177.83,177.84,177.53,177.61,15282.0,166.0624,166.0717,165.7822,165.8569,15282.0
2020-05-21 12:25:00,177.58,177.69,177.52,177.52,14124.0,165.8289,165.9316,165.7729,165.7729,14124.0
2020-05-21 12:30:00,177.49,177.61,177.33,177.39,10248.0,165.7449,165.8569,165.5955,165.6515,10248.0
2020-05-21 12:35:00,177.36,177.47,177.12,177.12,11109.0,165.6235,165.7262,165.3994,165.3994,11109.0
2020-05-21 12:40:00,177.15,177.42,177.15,177.29,6334.0,165.4274,165.6795,165.4274,165.5581,6334.0
2020-05-21 12:45:00,177.3,177.4,177.21,177.29,14229.0,165.5674,165.6608,165.4834,165.5581,14229.0
2020-05-21 12:50:00,177.25,177.29,177.15,177.24,9610.0,165.5207,165.5581,165.4274,165.5114,9610.0
2020-05-21 12:55:00,177.21,177.22,176.98,177.09,41534.0,165.4834,165.4927,165.2686,165.3713,41534.0
2020-05-21 13:00:00,177.13,177.22,176.89,177.08,24894.0,165.4087,165.4927,165.1846,165.362,24894.0
2020-05-21 13:05:00,177.01,177.01,176.73,176.78,9384.0,165.2966,165.2966,165.0352,165.0819,9384.0
2020-05-21 13:10:00,176.79,176.95,176.71,176.81,11844.0,165.0912,165.2406,165.0165,165.1099,11844.0
2020-05-21 13:15:00,176.78,176.93,176.67,176.69,17530.0,165.0819,165.2219,164.9791,164.9978,17530.0
2020-05-21 13:20:00,176.73,176.92,176.65,176.85,16257.0,165.0352,165.2126,164.9605,165.1472,16257.0
2020-05-21 13:25:00,176.87,176.96,176.81,176.87,10685.0,165.1659,165.2499,165.1099,165.1659,10685.0
2020-05-21 13:30:00,176.88,176.91,176.66,176.81,8911.0,165.1752,165.2032,164.9698,165.1099,8911.0
2020-05-21 13:35:00,176.81,176.87,176.72,176.8,14317.0,165.1099,165.1659,165.0258,165.1005,14317.0
2020-05-21 13:40:00,176.8,176.8,176.65,176.69,8312.0,165.1005,165.1005,164.9605,164.9978,8312.0
2020-05-21 13:45:00,176.68,176.92,176.58,176.8,10427.0,164.9885,165.2126,164.8951,165.1005,10427.0
2020-05-21 13:50:00,176.84,176.9,176.74,176.84,10615.0,165.1379,165.1939,165.0445,165.1379,10615.0
2020-05-21 13:55:00,176.84,177.12,176.78,177.07,8886.0,165.1379,165.3994,165.0819,165.3527,8886.0
2020-05-21 14:00:00,177.05,177.58,177.02,177.56,12379.0,165.334,165.8289,165.306,165.8102,12379.0
2020-05-21 14:05:00,177.56,177.85,177.48,177.78,8764.0,165.8102,166.081,165.7355,166.0157,8764.0
2020-05-21 14:10:00,177.83,178.28,177.81,178.16,12686.0,166.0624,166.4826,166.0437,166.3705,12686.0
2020-05-21 14:15:00,178.19,178.37,178.14,178.33,7503.0,166.3985,166.5666,166.3519,166.5293,7503.0
2020-05-21 14:20:00,178.36,178.49,178.24,178.42,8357.0,166.5573,166.6787,166.4452,166.6133,8357.0
2020-05-21 14:25:00,178.43,178.62,178.34,178.46,9897.0,166.6227,166.8001,166.5386,166.6507,9897.0
2020-05-21 14:30:00,178.46,178.49,178.22,178.22,8969.0,166.6507,166.6787,166.4266,166.4266,8969.0
2020-05-21 14:35:00,178.26,178.26,177.86,177.9,18334.0,166.4639,166.4639,166.0904,166.1277,18334.0
2020-05-21 14:40:00,177.93,177.97,177.75,177.83,15434.0,166.1558,166.1931,165.9877,166.0624,15434.0
2020-05-21 14:45:00,177.85,177.88,177.67,177.78,15025.0,166.081,166.1091,165.913,166.0157,15025.0
2020-05-21 14:50:00,177.78,177.9,177.71,177.73,28174.0,166.0157,166.1277,165.9503,165.969,28174.0
2020-05-21 14:55:00,177.73,177.84,177.66,177.76,24294.0,165.969,166.0717,165.9036,165.997,24294.0
2020-05-21 15:00:00,177.8,177.95,177.68,177.87,39322.0,166.0344,166.1744,165.9223,166.0997,39322.0
2020-05-21 15:05:00,177.88,177.92,177.74,177.78,24078.0,166.1091,166.1464,165.9783,166.0157,24078.0
2020-05-21 15:10:00,177.81,177.89,177.68,177.84,41078.0,166.0437,166.1184,165.9223,166.0717,41078.0
2020-05-21 15:15:00,177.84,177.94,177.71,177.83,37532.0,166.0717,166.1651,165.9503,166.0624,37532.0
2020-05-21 15:20:00,177.83,177.93,177.71,177.81,48512.0,166.0624,166.1558,165.9503,166.0437,48512.0
2020-05-21 15:25:00,177.84,177.98,177.82,177.96,18103.0,166.0717,166.2024,166.053,166.1838,18103.0
2020-05-21 15:30:00,177.95,178.01,177.7,177.77,24480.0,166.1744,166.2305,165.941,166.0063,24480.0
2020-05-21 15:35:00,177.8,177.87,177.67,177.82,27351.0,166.0344,166.0997,165.913,166.053,27351.0
2020-05-21 15:40:00,177.84,177.91,177.61,177.82,49020.0,166.0717,166.1371,165.8569,166.053,49020.0
2020-05-21 15:45:00,177.82,178.33,177.74,178.3,51334.0,166.053,166.5293,165.9783,166.5013,51334.0
2020-05-21 15:50:00,178.36,178.4,178.13,178.34,35878.0,166.5573,166.5946,166.3425,166.5386,35878.0
2020-05-21 15:55:00,178.36,178.52,178.14,178.45,90694.0,166.5573,166.7067,166.3519,166.6413,90694.0
2020-05-22 09:30:00,179.48,179.61,178.83,179.05,41726.0,167.6032,167.7246,166.9962,167.2016,41726.0
2020-05-22 09:35:00,179.13,179.17,178.16,178.7,32599.0,167.2763,167.3137,166.3705,166.8748,32599.0
2020-05-22 09:40:00,178.71,179.32,178.71,179.03,42491.0,166.8841,167.4538,166.8841,167.183,42491.0
2020-05-22 09:45:00,178.94,179.2,178.64,178.69,24957.0,167.0989,167.3417,166.8188,166.8655,24957.0
2020-05-22 09:50:00,178.64,179.3,178.52,179.29,16045.0,166.8188,167.4351,166.7067,167.4258,16045.0
2020-05-22 09:55:00,179.3,179.3,178.43,178.46,18479.0,167.4351,167.4351,166.6227,166.6507,18479.0
2020-05-22 10:00:00,178.44,178.71,178.33,178.48,29608.0,166.632,166.8841,166.5293,166.6694,29608.0
2020-05-22 10:05:00,178.48,178.72,178.42,178.53,20245.0,166.6694,166.8935,166.6133,166.716,20245.0
2020-05-22 10:10:00,178.59,178.63,178.37,178.44,18139.0,166.7721,166.8094,166.5666,166.632,18139.0
2020-05-22 10:15:00,178.44,178.61,178.11,178.42,18847.0,166.632,166.7908,166.3238,166.6133,18847.0
2020-05-22 10:20:00,178.49,178.6,178.37,178.44,22412.0,166.6787,166.7814,166.5666,166.632,22412.0
2020-05-22 10:25:00,178.43,178.47,178.26,178.39,24589.0,166.6227,166.66,166.4639,166.5853,24589.0
2020-05-22 10:30:00,178.43,178.55,178.15,178.15,11672.0,166.6227,166.7347,166.3612,166.3612,11672.0
2020-05-22 10:35:00,178.26,178.36,177.59,177.75,34243.0,166.4639,166.5573,165.8383,165.9877,34243.0
2020-05-22 10:40:00,177.8,177.99,177.72,177.72,18578.0,166.0344,166.2118,165.9596,165.9596,18578.0
2020-05-22 10:45:00,177.66,178.08,177.63,178.01,13680.0,165.9036,166.2958,165.8756,166.2305,13680.0
2020-05-22 10:50:00,177.98,178.01,177.57,177.94,29955.0,166.2024,166.2305,165.8196,166.1651,29955.0
2020-05-22 10:55:00,177.94,177.94,177.6,177.77,18778.0,166.1651,166.1651,165.8476,166.0063,18778.0
2020-05-22 11:00:00,177.76,177.84,177.61,177.63,10237.0,165.997,166.0717,165.8569,165.8756,10237.0
2020-05-22 11:05:00,177.72,177.78,177.59,177.59,7994.0,165.9596,166.0157,165.8383,165.8383,7994.0
2020-05-22 11:10:00,177.59,177.83,177.5,177.7,10694.0,165.8383,166.0624,165.7542,165.941,10694.0
2020-05-22 11:15:00,177.76,178.03,177.6,178.0,30047.0,165.997,166.2491,165.8476,166.2211,30047.0
2020-05-22 11:20:00,177.94,177.94,177.59,177.61,12782.0,166.1651,166.1651,165.8383,165.8569,12782.0
2020-05-22 11:25:00,177.61,177.96,177.58,177.8,10848.0,165.8569,166.1838,165.8289,166.0344,10848.0
2020-05-22 11:30:00,177.81,177.94,177.69,177.85,18016.0,166.0437,166.1651,165.9316,166.081,18016.0
2020-05-22 11:35:00,177.88,178.47,177.74,178.34,15135.0,166.1091,166.66,165.9783,166.5386,15135.0
2020-05-22 11:40:00,178.37,178.37,177.88,177.91,7606.0,166.5666,166.5666,166.1091,166.1371,7606.0
2020-05-22 11:45:00,177.93,178.0,177.77,177.86,5478.0,166.1558,166.2211,166.0063,166.0904,5478.0
2020-05-22 11:50:00,177.89,178.05,177.81,177.97,5294.0,166.1184,166.2678,166.0437,166.1931,5294.0
2020-05-22 11:55:00,178.0,178.0,177.82,177.83,7063.0,166.2211,166.2211,166.053,166.0624,7063.0
2020-05-22 12:00:00,177.8,177.85,177.72,177.79,10198.0,166.0344,166.081,165.9596,166.025,10198.0
2020-05-22 12:05:00,177.78,177.87,177.7,177.71,9653.0,166.0157,166.0997,165.941,165.9503,9653.0
2020-05-22 12:10:00,177.72,177.73,177.26,177.3,8454.0,165.9596,165.969,165.5301,165.5674,8454.0
2020-05-22 12:15:00,177.27,177.64,177.22,177.5,7795.0,165.5394,165.8849,165.4927,165.7542,7795.0
2020-05-22 12:20:00,177.47,177.53,177.37,177.45,5712.0,165.7262,165.7822,165.6328,165.7075,5712.0
2020-05-22 12:25:00,177.43,177.59,177.21,177.55,6738.0,165.6888,165.8383,165.4834,165.8009,6738.0
2020-05-22 12:30:00,177.59,177.96,177.58,177.96,5772.0,165.8383,166.1838,165.8289,166.1838,5772.0
2020-05-22 12:35:00,177.98,178.0,177.8,177.93,5207.0,166.2024,166.2211,166.0344,166.1558,5207.0
2020-05-22 12:40:00,177.94,178.31,177.9,178.2,5798.0,166.1651,166.5106,166.1277,166.4079,5798.0
2020-05-22 12:45:00,178.2,178.2,177.88,177.97,10104.0,166.4079,166.4079,166.1091,166.1931,10104.0
2020-05-22 12:50:00,178.04,178.08,177.83,177.9,6914.0,166.2585,166.2958,166.0624,166.1277,6914.0
2020-05-22 12:55:00,177.91,178.03,177.77,177.89,8153.0,166.1371,166.2491,166.0063,166.1184,8153.0
2020-05-22 13:00:00,177.9,177.99,177.73,177.75,7335.0,166.1277,166.2118,165.969,165.9877,7335.0
2020-05-22 13:05:00,177.73,177.73,177.53,177.59,5385.0,165.969,165.969,165.7822,165.8383,5385.0
2020-05-22 13:10:00,177.59,177.79,177.58,177.77,8783.0,165.8383,166.025,165.8289,166.0063,8783.0
2020-05-22 13:15:00,177.86,178.01,177.83,177.83,6020.0,166.0904,166.2305,166.0624,166.0624,6020.0
2020-05-22 13:20:00,177.81,177.81,177.59,177.75,6421.0,166.0437,166.0437,165.8383,165.9877,6421.0
2020-05-22 13:25:00,177.74,177.89,177.67,177.67,5315.0,165.9783,166.1184,165.913,165.913,5315.0
2020-05-22 13:30:00,177.66,177.87,177.65,177.87,5495.0,165.9036,166.0997,165.8943,166.0997,5495.0
2020-05-22 13:35:00,177.88,178.02,177.82,177.92,5819.0,166.1091,166.2398,166.053,166.1464,5819.0
2020-05-22 13:40:00,177.9,177.97,177.85,177.93,3807.0,166.1277,166.1931,166.081,166.1558,3807.0
2020-05-22 13:45:00,177.91,177.93,177.77,177.92,16536.0,166.1371,166.1558,166.0063,166.1464,16536.0
2020-05-22 13:50:00,177.9,178.14,177.85,178.13,8936.0,166.1277,166.3519,166.081,166.3425,8936.0
2020-05-22 13:55:00,178.09,178.42,178.04,178.41,13610.0,166.3052,166.6133,166.2585,166.604,13610.0
2020-05-22 14:00:00,178.41,178.6,178.26,178.51,18139.0,166.604,166.7814,166.4639,166.6974,18139.0
2020-05-22 14:05:00,178.56,178.67,178.47,178.57,31659.0,166.7441,166.8468,166.66,166.7534,31659.0
2020-05-22 14:10:00,178.58,178.58,178.29,178.34,10961.0,166.7627,166.7627,166.4919,166.5386,10961.0
2020-05-22 14:15:00,178.35,178.45,178.16,178.17,18518.0,166.548,166.6413,166.3705,166.3799,18518.0
2020-05-22 14:20:00,178.15,178.18,178.02,178.04,19430.0,166.3612,166.3892,166.2398,166.2585,19430.0
2020-05-22 14:25:00,178.08,178.16,177.96,178.09,15297.0,166.2958,166.3705,166.1838,166.3052,15297.0
2020-05-22 14:30:00,178.15,178.16,177.94,177.99,9498.0,166.3612,166.3705,166.1651,166.2118,9498.0
2020-05-22 14:35:00,177.98,178.19,177.9,178.13,11349.0,166.2024,166.3985,166.1277,166.3425,11349.0
2020-05-22 14:40:00,178.14,178.26,177.9,177.9,11838.0,166.3519,166.4639,166.1277,166.1277,11838.0
2020-05-22 14:45:00,177.89,177.89,177.4,177.46,19519.0,166.1184,166.1184,165.6608,165.7169,19519.0
2020-05-22 14:50:00,177.46,177.82,177.3,177.74,41359.0,165.7169,166.053,165.5674,165.9783,41359.0
2020-05-22 14:55:00,177.75,178.13,177.74,177.88,20696.0,165.9877,166.3425,165.9783,166.1091,20696.0
2020-05-22 15:00:00,177.91,178.31,177.91,178.24,11929.0,166.1371,166.5106,166.1371,166.4452,11929.0
2020-05-22 15:05:00,178.23,178.3,177.88,177.88,38842.0,166.4359,166.5013,166.1091,166.1091,38842.0
2020-05-22 15:10:00,177.92,178.21,177.92,178.06,8905.0,166.1464,166.4172,166.1464,166.2771,8905.0
2020-05-22 15:15:00,178.1,178.13,177.87,177.87,16510.0,166.3145,166.3425,166.0997,166.0997,16510.0
2020-05-22 15:20:00,177.87,177.96,177.54,177.67,16147.0,166.0997,166.1838,165.7916,165.913,16147.0
2020-05-22 15:25:00,177.68,177.78,177.62,177.75,18854.0,165.9223,166.0157,165.8663,165.9877,18854.0
2020-05-22 15:30:00,177.72,177.96,177.71,177.85,18870.0,165.9596,166.1838,165.9503,166.081,18870.0
2020-05-22 15:35:00,177.84,177.92,177.73,177.86,17668.0,166.0717,166.1464,165.969,166.0904,17668.0
2020-05-22 15:40:00,177.86,178.17,177.65,178.17,18606.0,166.0904,166.3799,165.8943,166.3799,18606.0
2020-05-22 15:45:00,178.12,178.82,178.12,178.82,25602.0,166.3332,166.9869,166.3332,166.9869,25602.0
2020-05-22 15:50:00,178.9,178.9,178.63,178.69,41251.0,167.0616,167.0616,166.8094,166.8655,41251.0
2020-05-22 15:55:00,178.68,179.23,178.62,179.02,105029.0,166.8561,167.3697,166.8001,167.1736,105029.0
2020-05-26 09:30:00,182.12,183.34,181.51,181.65,132545.0,170.0685,171.2078,169.4989,169.6296,132545.0
2020-05-26 09:35:00,181.65,182.25,180.94,182.21,58353.0,169.6296,170.1899,168.9666,170.1525,58353.0
2020-05-26 09:40:00,182.21,182.21,181.54,181.8,43257.0,170.1525,170.1525,169.5269,169.7697,43257.0
2020-05-26 09:45:00,181.76,182.27,181.75,182.23,37059.0,169.7323,170.2086,169.723,170.1712,37059.0
2020-05-26 09:50:00,182.24,182.34,181.97,181.98,26079.0,170.1805,170.2739,169.9284,169.9377,26079.0
2020-05-26 09:55:00,182.05,182.17,181.55,181.9,24416.0,170.0031,170.1152,169.5362,169.863,24416.0
2020-05-26 10:00:00,181.94,182.18,181.78,182.06,22441.0,169.9004,170.1245,169.751,170.0125,22441.0
2020-05-26 10:05:00,182.08,182.13,181.57,181.64,37727.0,170.0311,170.0778,169.5549,169.6202,37727.0
2020-05-26 10:10:00,181.6,181.68,181.35,181.49,35493.0,169.5829,169.6576,169.3494,169.4802,35493.0
2020-05-26 10:15:00,181.5,181.57,181.23,181.35,40943.0,169.4895,169.5549,169.2374,169.3494,40943.0
2020-05-26 10:20:00,181.34,182.01,181.28,181.97,25836.0,169.3401,169.9658,169.2841,169.9284,25836.0
2020-05-26 10:25:00,181.99,182.38,181.83,181.92,35210.0,169.9471,170.3113,169.7977,169.8817,35210.0
2020-05-26 10:30:00,181.97,182.43,181.93,182.07,17874.0,169.9284,170.358,169.8911,170.0218,17874.0
2020-05-26 10:35:00,182.11,182.33,181.9,182.07,16869.0,170.0591,170.2646,169.863,170.0218,16869.0
2020-05-26 10:40:00,182.05,182.28,181.93,182.21,15478.0,170.0031,170.2179,169.8911,170.1525,15478.0
2020-05-26 10:45:00,182.18,182.33,181.97,182.23,22174.0,170.1245,170.2646,169.9284,170.1712,22174.0
2020-05-26 10:50:00,182.27,182.67,182.23,182.49,21967.0,170.2086,170.5821,170.1712,170.414,21967.0
2020-05-26 10:55:00,182.47,182.65,182.38,182.53,15302.0,170.3953,170.5634,170.3113,170.4514,15302.0
2020-05-26 11:00:00,182.53,182.82,182.52,182.8,13080.0,170.4514,170.7222,170.442,170.7035,13080.0
2020-05-26 11:05:00,182.79,183.02,182.54,182.54,39039.0,170.6941,170.9089,170.4607,170.4607,39039.0
2020-05-26 11:10:00,182.5,182.66,182.31,182.54,16402.0,170.4233,170.5728,170.2459,170.4607,16402.0
2020-05-26 11:15:00,182.54,182.71,182.42,182.53,10252.0,170.4607,170.6194,170.3486,170.4514,10252.0
2020-05-26 11:20:00,182.53,182.58,182.16,182.17,15303.0,170.4514,170.498,170.1058,170.1152,15303.0
2020-05-26 11:25:00,182.14,182.15,181.2,181.32,34430.0,170.0872,170.0965,169.2094,169.3214,34430.0
2020-05-26 11:30:00,181.33,181.65,181.12,181.47,18397.0,169.3308,169.6296,169.1347,169.4615,18397.0
2020-05-26 11:35:00,181.49,181.76,181.44,181.68,11928.0,169.4802,169.7323,169.4335,169.6576,11928.0
2020-05-26 11:40:00,181.72,181.78,180.9,181.0,17933.0,169.695,169.751,168.9292,169.0226,17933.0
2020-05-26 11:45:00,180.91,180.99,180.48,180.5,18568.0,168.9386,169.0133,168.537,168.5557,18568.0
2020-05-26 11:50:00,180.54,180.86,180.52,180.67,13389.0,168.593,168.8919,168.5744,168.7144,13389.0
2020-05-26 11:55:00,180.67,180.76,180.44,180.45,61033.0,168.7144,168.7985,168.4997,168.509,61033.0
2020-05-26 12:00:00,180.5,180.92,180.46,180.83,22821.0,168.5557,168.9479,168.5183,168.8638,22821.0
2020-05-26 12:05:00,180.8,180.97,180.56,180.56,20201.0,168.8358,168.9946,168.6117,168.6117,20201.0
2020-05-26 12:10:00,180.54,180.62,180.33,180.34,17165.0,168.593,168.6677,168.3969,168.4063,17165.0
2020-05-26 12:15:00,180.33,180.34,180.1,180.1,33074.0,168.3969,168.4063,168.1822,168.1822,33074.0
2020-05-26 12:20:00,180.1,180.47,180.03,180.42,12042.0,168.1822,168.5277,168.1168,168.481,12042.0
2020-05-26 12:25:00,180.39,180.91,180.35,180.8,13351.0,168.453,168.9386,168.4156,168.8358,13351.0
2020-05-26 12:30:00,180.78,180.97,180.71,180.87,9140.0,168.8172,168.9946,168.7518,168.9012,9140.0
2020-05-26 12:35:00,180.84,181.03,180.79,180.93,12510.0,168.8732,169.0506,168.8265,168.9572,12510.0
2020-05-26 12:40:00,180.92,180.94,180.67,180.84,12465.0,168.9479,168.9666,168.7144,168.8732,12465.0
2020-05-26 12:45:00,180.86,180.92,180.77,180.88,14946.0,168.8919,168.9479,168.8078,168.9105,14946.0
2020-05-26 12:50:00,180.91,180.92,180.8,180.88,10298.0,168.9386,168.9479,168.8358,168.9105,10298.0
2020-05-26 12:55:00,180.89,181.3,180.84,181.13,18181.0,168.9199,169.3027,168.8732,169.144,18181.0
2020-05-26 13:00:00,181.2,181.34,180.89,180.95,6179.0,169.2094,169.3401,168.9199,168.9759,6179.0
2020-05-26 13:05:00,180.96,180.96,180.76,180.79,6827.0,168.9852,168.9852,168.7985,168.8265,6827.0
2020-05-26 13:10:00,180.8,180.9,180.78,180.8,6262.0,168.8358,168.9292,168.8172,168.8358,6262.0
2020-05-26 13:15:00,180.79,180.91,180.72,180.79,7580.0,168.8265,168.9386,168.7611,168.8265,7580.0
2020-05-26 13:20:00,180.78,180.9,180.75,180.8,4408.0,168.8172,168.9292,168.7891,168.8358,4408.0
2020-05-26 13:25:00,180.88,180.91,180.74,180.91,7642.0,168.9105,168.9386,168.7798,168.9386,7642.0
2020-05-26 13:30:00,180.88,180.91,180.61,180.75,9043.0,168.9105,168.9386,168.6584,168.7891,9043.0
2020-05-26 13:35:00,180.73,180.75,180.5,180.5,9622.0,168.7705,168.7891,168.5557,168.5557,9622.0
2020-05-26 13:40:00,180.49,180.6,180.46,180.49,8825.0,168.5463,168.6491,168.5183,168.5463,8825.0
2020-05-26 13:45:00,180.46,180.57,180.39,180.39,6501.0,168.5183,168.6211,168.453,168.453,6501.0
2020-05-26 13:50:00,180.39,180.4,180.08,180.08,6350.0,168.453,168.4623,168.1635,168.1635,6350.0
2020-05-26 13:55:00,180.05,180.51,180.03,180.4,16568.0,168.1355,168.565,168.1168,168.4623,16568.0
2020-05-26 14:00:00,180.41,180.63,180.34,180.54,9641.0,168.4716,168.6771,168.4063,168.593,9641.0
2020-05-26 14:05:00,180.54,180.67,180.21,180.27,10534.0,168.593,168.7144,168.2849,168.3409,10534.0
2020-05-26 14:10:00,180.39,180.47,180.34,180.4,5727.0,168.453,168.5277,168.4063,168.4623,5727.0
2020-05-26 14:15:00,180.41,180.44,180.26,180.39,8535.0,168.4716,168.4997,168.3316,168.453,8535.0
2020-05-26 14:20:00,180.4,180.78,180.37,180.67,10347.0,168.4623,168.8172,168.4343,168.7144,10347.0
2020-05-26 14:25:00,180.71,180.74,180.32,180.33,11314.0,168.7518,168.7798,168.3876,168.3969,11314.0
2020-05-26 14:30:00,180.33,180.41,180.16,180.23,8476.0,168.3969,168.4716,168.2382,168.3036,8476.0
2020-05-26 14:35:00,180.22,180.41,180.22,180.29,7359.0,168.2942,168.4716,168.2942,168.3596,7359.0
2020-05-26 14:40:00,180.28,180.33,180.15,180.15,9057.0,168.3502,168.3969,168.2288,168.2288,9057.0
2020-05-26 14:45:00,180.17,180.21,180.11,180.12,11109.0,168.2475,168.2849,168.1915,168.2008,11109.0
2020-05-26 14:50:00,180.12,180.25,180.02,180.17,12729.0,168.2008,168.3222,168.1074,168.2475,12729.0
2020-05-26 14:55:00,180.19,180.28,180.02,180.18,12271.0,168.2662,168.3502,168.1074,168.2569,12271.0
2020-05-26 15:00:00,180.18,180.27,180.12,180.13,9378.0,168.2569,168.3409,168.2008,168.2102,9378.0
2020-05-26 15:05:00,180.13,180.16,179.89,180.0,12850.0,168.2102,168.2382,167.9861,168.0888,12850.0
2020-05-26 15:10:00,180.0,180.1,179.95,180.0,15061.0,168.0888,168.1822,168.0421,168.0888,15061.0
2020-05-26 15:15:00,180.02,180.08,179.9,180.08,14033.0,168.1074,168.1635,167.9954,168.1635,14033.0
2020-05-26 15:20:00,180.08,180.2,179.99,180.18,15493.0,168.1635,168.2755,168.0794,168.2569,15493.0
2020-05-26 15:25:00,180.2,180.24,179.84,179.87,18776.0,168.2755,168.3129,167.9394,167.9674,18776.0
2020-05-26 15:30:00,179.88,180.08,179.38,179.47,25220.0,167.9767,168.1635,167.5098,167.5938,25220.0
2020-05-26 15:35:00,179.5,179.95,179.45,179.77,29525.0,167.6219,168.0421,167.5752,167.874,29525.0
2020-05-26 15:40:00,179.8,180.1,179.68,180.1,32480.0,167.902,168.1822,167.7899,168.1822,32480.0
2020-05-26 15:45:00,180.04,180.59,180.04,180.42,52608.0,168.1261,168.6397,168.1261,168.481,52608.0
2020-05-26 15:50:00,180.49,180.7,180.27,180.29,77781.0,168.5463,168.7425,168.3409,168.3596,77781.0
2020-05-26 15:55:00,180.29,180.5,180.25,180.36,138895.0,168.3596,168.5557,168.3222,168.4249,138895.0
2020-05-27 09:30:00,181.05,181.52,179.05,179.05,103730.0,169.0693,169.5082,167.2016,167.2016,103730.0
2020-05-27 09:35:00,179.17,180.25,179.05,179.61,26619.0,167.3137,168.3222,167.2016,167.7246,26619.0
2020-05-27 09:40:00,179.84,181.42,179.62,181.08,58170.0,167.9394,169.4148,167.7339,169.0973,58170.0
2020-05-27 09:45:00,180.91,182.45,180.77,181.75,31283.0,168.9386,170.3766,168.8078,169.723,31283.0
2020-05-27 09:50:00,181.56,182.15,181.24,181.77,26322.0,169.5455,170.0965,169.2467,169.7416,26322.0
2020-05-27 09:55:00,181.79,182.16,181.57,181.58,25923.0,169.7603,170.1058,169.5549,169.5642,25923.0
2020-05-27 10:00:00,181.66,182.3,181.43,182.22,68429.0,169.6389,170.2366,169.4241,170.1619,68429.0
2020-05-27 10:05:00,182.16,182.66,182.07,182.59,21112.0,170.1058,170.5728,170.0218,170.5074,21112.0
2020-05-27 10:10:00,182.5,182.8,182.26,182.35,27995.0,170.4233,170.7035,170.1992,170.2833,27995.0
2020-05-27 10:15:00,182.38,182.63,182.25,182.25,44418.0,170.3113,170.5447,170.1899,170.1899,44418.0
2020-05-27 10:20:00,182.24,182.42,182.04,182.08,12395.0,170.1805,170.3486,169.9938,170.0311,12395.0
2020-05-27 10:25:00,182.14,182.38,182.1,182.3,26286.0,170.0872,170.3113,170.0498,170.2366,26286.0
2020-05-27 10:30:00,182.27,182.5,182.08,182.16,17810.0,170.2086,170.4233,170.0311,170.1058,17810.0
2020-05-27 10:35:00,182.16,182.39,181.76,182.13,17290.0,170.1058,170.3206,169.7323,170.0778,17290.0
2020-05-27 10:40:00,182.11,182.22,181.86,182.08,12344.0,170.0591,170.1619,169.8257,170.0311,12344.0
2020-05-27 10:45:00,182.07,182.18,181.95,182.11,14780.0,170.0218,170.1245,169.9097,170.0591,14780.0
2020-05-27 10:50:00,182.04,182.21,181.38,181.54,79168.0,169.9938,170.1525,169.3775,169.5269,79168.0
2020-05-27 10:55:00,181.55,181.81,180.91,181.19,14571.0,169.5362,169.779,168.9386,169.2,14571.0
2020-05-27 11:00:00,181.25,181.36,180.83,181.08,21862.0,169.2561,169.3588,168.8638,169.0973,21862.0
2020-05-27 11:05:00,181.14,181.78,181.08,181.56,28421.0,169.1533,169.751,169.0973,169.5455,28421.0
2020-05-27 11:10:00,181.58,181.8,181.4,181.73,50647.0,169.5642,169.7697,169.3961,169.7043,50647.0
2020-05-27 11:15:00,181.74,181.99,181.68,181.9,49943.0,169.7136,169.9471,169.6576,169.863,49943.0
2020-05-27 11:20:00,181.87,182.28,181.86,182.2,53278.0,169.835,170.2179,169.8257,170.1432,53278.0
2020-05-27 11:25:00,182.23,182.53,182.12,182.31,43581.0,170.1712,170.4514,170.0685,170.2459,43581.0
2020-05-27 11:30:00,182.29,182.3,181.6,181.67,21184.0,170.2272,170.2366,169.5829,169.6483,21184.0
2020-05-27 11:35:00,181.71,181.79,180.85,181.15,20800.0,169.6856,169.7603,168.8825,169.1627,20800.0
2020-05-27 11:40:00,181.16,181.34,181.0,181.16,20419.0,169.172,169.3401,169.0226,169.172,20419.0
2020-05-27 11:45:00,181.16,181.85,181.14,181.81,17798.0,169.172,169.8164,169.1533,169.779,17798.0
2020-05-27 11:50:00,181.81,182.0,181.71,181.83,17126.0,169.779,169.9564,169.6856,169.7977,17126.0
2020-05-27 11:55:00,181.85,182.07,181.74,182.04,15529.0,169.8164,170.0218,169.7136,169.9938,15529.0
2020-05-27 12:00:00,182.08,182.08,181.59,181.79,46617.0,170.0311,170.0311,169.5736,169.7603,46617.0
2020-05-27 12:05:00,181.81,182.05,181.72,182.02,32049.0,169.779,170.0031,169.695,169.9751,32049.0
2020-05-27 12:10:00,182.03,182.3,181.86,182.05,25259.0,169.9844,170.2366,169.8257,170.0031,25259.0
2020-05-27 12:15:00,182.04,182.31,181.99,182.31,12040.0,169.9938,170.2459,169.9471,170.2459,12040.0
2020-05-27 12:20:00,182.38,182.49,182.07,182.07,13935.0,170.3113,170.414,170.0218,170.0218,13935.0
2020-05-27 12:25:00,182.13,182.6,182.13,182.25,25570.0,170.0778,170.5167,170.0778,170.1899,25570.0
2020-05-27 12:30:00,182.29,182.71,181.96,182.66,36390.0,170.2272,170.6194,169.9191,170.5728,36390.0
2020-05-27 12:35:00,182.71,183.08,182.71,182.99,15337.0,170.6194,170.965,170.6194,170.8809,15337.0
2020-05-27 12:40:00,182.97,183.45,182.92,183.32,15321.0,170.8622,171.3105,170.8155,171.1891,15321.0
2020-05-27 12:45:00,183.37,183.66,183.35,183.65,18264.0,171.2358,171.5066,171.2171,171.4972,18264.0
2020-05-27 12:50:00,183.64,183.68,183.36,183.55,11815.0,171.4879,171.5253,171.2264,171.4039,11815.0
2020-05-27 12:55:00,183.49,183.87,183.41,183.71,23542.0,171.3478,171.7027,171.2731,171.5533,23542.0
2020-05-27 13:00:00,183.7,183.7,183.42,183.62,18144.0,171.5439,171.5439,171.2825,171.4692,18144.0
2020-05-27 13:05:00,183.59,183.77,183.51,183.54,13702.0,171.4412,171.6093,171.3665,171.3945,13702.0
2020-05-27 13:10:00,183.57,183.92,183.52,183.78,12855.0,171.4225,171.7494,171.3758,171.6186,12855.0
2020-05-27 13:15:00,183.76,184.11,183.56,184.03,15447.0,171.6,171.9268,171.4132,171.8521,15447.0
2020-05-27 13:20:00,184.01,184.17,183.71,183.71,27886.0,171.8334,171.9828,171.5533,171.5533,27886.0
2020-05-27 13:25:00,183.69,183.8,183.46,183.53,23171.0,171.5346,171.6373,171.3198,171.3852,23171.0
2020-05-27 13:30:00,183.55,183.62,183.18,183.28,39289.0,171.4039,171.4692,171.0583,171.1517,39289.0
2020-05-27 13:35:00,183.31,183.35,183.02,183.3,21004.0,171.1797,171.2171,170.9089,171.1704,21004.0
2020-05-27 13:40:00,183.33,183.76,183.22,183.48,25224.0,171.1984,171.6,171.0957,171.3385,25224.0
2020-05-27 13:45:00,183.48,183.71,183.38,183.61,18100.0,171.3385,171.5533,171.2451,171.4599,18100.0
2020-05-27 13:50:00,183.59,183.88,183.42,183.63,29125.0,171.4412,171.712,171.2825,171.4786,29125.0
2020-05-27 13:55:00,183.68,183.9,183.4,183.75,43876.0,171.5253,171.7307,171.2638,171.5906,43876.0
2020-05-27 14:00:00,183.75,184.0,183.54,183.98,25026.0,171.5906,171.8241,171.3945,171.8054,25026.0
2020-05-27 14:05:00,183.94,184.48,183.94,184.33,28798.0,171.768,172.2723,171.768,172.1322,28798.0
2020-05-27 14:10:00,184.39,184.48,184.26,184.33,16662.0,172.1883,172.2723,172.0669,172.1322,16662.0
2020-05-27 14:15:00,184.33,184.38,183.98,184.08,13386.0,172.1322,172.1789,171.8054,171.8988,13386.0
2020-05-27 14:20:00,184.07,184.18,183.91,183.92,13728.0,171.8894,171.9922,171.74,171.7494,13728.0
2020-05-27 14:25:00,183.95,184.18,183.89,183.94,10805.0,171.7774,171.9922,171.7214,171.768,10805.0
2020-05-27 14:30:00,183.95,184.11,183.78,184.09,12694.0,171.7774,171.9268,171.6186,171.9081,12694.0
2020-05-27 14:35:00,184.07,184.07,183.7,183.71,11365.0,171.8894,171.8894,171.5439,171.5533,11365.0
2020-05-27 14:40:00,183.73,183.75,183.53,183.67,15811.0,171.5719,171.5906,171.3852,171.5159,15811.0
2020-05-27 14:45:00,183.69,183.85,183.55,183.68,30900.0,171.5346,171.684,171.4039,171.5253,30900.0
2020-05-27 14:50:00,183.73,183.78,183.54,183.74,29852.0,171.5719,171.6186,171.3945,171.5813,29852.0
2020-05-27 14:55:00,183.77,183.93,183.7,183.92,18647.0,171.6093,171.7587,171.5439,171.7494,18647.0
2020-05-27 15:00:00,183.95,184.18,183.94,184.04,16291.0,171.7774,171.9922,171.768,171.8614,16291.0
2020-05-27 15:05:00,184.0,184.08,183.83,184.04,16018.0,171.8241,171.8988,171.6653,171.8614,16018.0
2020-05-27 15:10:00,184.09,184.17,184.03,184.09,14012.0,171.9081,171.9828,171.8521,171.9081,14012.0
2020-05-27 15:15:00,184.11,184.2,184.07,184.18,18965.0,171.9268,172.0108,171.8894,171.9922,18965.0
2020-05-27 15:20:00,184.17,184.26,184.06,184.17,15102.0,171.9828,172.0669,171.8801,171.9828,15102.0
2020-05-27 15:25:00,184.17,184.41,184.1,184.3,19893.0,171.9828,172.2069,171.9175,172.1042,19893.0
2020-05-27 15:30:00,184.28,184.65,184.2,184.51,30582.0,172.0855,172.4311,172.0108,172.3003,30582.0
2020-05-27 15:35:00,184.54,185.09,184.43,185.03,33562.0,172.3283,172.8419,172.2256,172.7859,33562.0
2020-05-27 15:40:00,185.03,185.24,184.89,185.23,37486.0,172.7859,172.982,172.6552,172.9727,37486.0
2020-05-27 15:45:00,185.25,185.93,185.25,185.74,61273.0,172.9914,173.6264,172.9914,173.4489,61273.0
2020-05-27 15:50:00,185.74,187.07,185.69,186.25,155221.0,173.4489,174.6909,173.4022,173.9252,155221.0
2020-05-27 15:55:00,186.32,187.1,186.09,187.1,238368.0,173.9906,174.7189,173.7758,174.7189,238368.0
2020-05-28 09:30:00,186.0,188.84,186.0,187.14,159944.0,173.6917,176.3438,173.6917,174.7563,159944.0
2020-05-28 09:35:00,187.05,188.81,187.04,188.01,96825.0,174.6722,176.3158,174.6629,175.5687,96825.0
2020-05-28 09:40:00,188.05,188.22,187.0,187.51,58977.0,175.6061,175.7648,174.6256,175.1018,58977.0
2020-05-28 09:45:00,187.4,187.42,185.81,186.67,64860.0,174.9991,175.0178,173.5143,174.3174,64860.0
2020-05-28 09:50:00,186.63,187.2,185.25,186.07,59918.0,174.28,174.8123,172.9914,173.7571,59918.0
2020-05-28 09:55:00,185.95,186.73,185.86,186.21,46528.0,173.645,174.3734,173.561,173.8878,46528.0
2020-05-28 10:00:00,186.11,186.96,185.59,186.2,57320.0,173.7945,174.5882,173.3089,173.8785,57320.0
2020-05-28 10:05:00,186.27,189.5,186.26,189.02,91740.0,173.9439,176.9601,173.9345,176.5119,91740.0
2020-05-28 10:10:00,188.89,189.2,187.03,187.53,54610.0,176.3905,176.68,174.6536,175.1205,54610.0
2020-05-28 10:15:00,187.43,188.21,186.46,186.47,60976.0,175.0271,175.7555,174.1213,174.1306,60976.0
2020-05-28 10:20:00,186.55,186.88,185.03,185.16,69941.0,174.2053,174.5135,172.7859,172.9073,69941.0
2020-05-28 10:25:00,185.19,186.56,184.55,184.81,107303.0,172.9353,174.2147,172.3377,172.5805,107303.0
2020-05-28 10:30:00,184.81,186.76,184.5,186.6,44880.0,172.5805,174.4014,172.291,174.252,44880.0
2020-05-28 10:35:00,186.44,186.7,185.0,185.4,71090.0,174.1026,174.3454,172.7579,173.1314,71090.0
2020-05-28 10:40:00,185.22,185.86,184.52,184.95,37931.0,172.9633,173.561,172.3097,172.7112,37931.0
2020-05-28 10:45:00,184.99,185.63,184.8,185.17,43922.0,172.7486,173.3462,172.5711,172.9167,43922.0
2020-05-28 10:50:00,185.18,185.27,184.5,184.52,44532.0,172.926,173.01,172.291,172.3097,44532.0
2020-05-28 10:55:00,184.52,184.96,184.22,184.74,64337.0,172.3097,172.7206,172.0295,172.5151,64337.0
2020-05-28 11:00:00,184.77,185.19,184.71,184.84,27433.0,172.5431,172.9353,172.4871,172.6085,27433.0
2020-05-28 11:05:00,184.83,185.27,184.55,185.07,35328.0,172.5992,173.01,172.3377,172.8233,35328.0
2020-05-28 11:10:00,185.0,185.06,184.67,184.83,24910.0,172.7579,172.8139,172.4497,172.5992,24910.0
2020-05-28 11:15:00,184.86,184.89,184.25,184.3,27163.0,172.6272,172.6552,172.0575,172.1042,27163.0
2020-05-28 11:20:00,184.25,184.75,183.75,184.0,49690.0,172.0575,172.5244,171.5906,171.8241,49690.0
2020-05-28 11:25:00,184.01,184.08,183.57,184.03,52321.0,171.8334,171.8988,171.4225,171.8521,52321.0
2020-05-28 11:30:00,184.05,184.38,183.8,184.23,38144.0,171.8708,172.1789,171.6373,172.0389,38144.0
2020-05-28 11:35:00,184.23,185.64,184.22,185.58,36549.0,172.0389,173.3556,172.0295,173.2995,36549.0
2020-05-28 11:40:00,185.58,185.58,184.66,184.97,33097.0,173.2995,173.2995,172.4404,172.7299,33097.0
2020-05-28 11:45:00,185.01,185.43,185.0,185.11,43657.0,172.7672,173.1595,172.7579,172.8606,43657.0
2020-05-28 11:50:00,185.08,185.08,184.73,185.05,21127.0,172.8326,172.8326,172.5058,172.8046,21127.0
2020-05-28 11:55:00,184.97,185.09,184.61,185.04,18278.0,172.7299,172.8419,172.3937,172.7953,18278.0
2020-05-28 12:00:00,185.1,185.14,184.76,184.76,15298.0,172.8513,172.8886,172.5338,172.5338,15298.0
2020-05-28 12:05:00,184.77,184.77,184.3,184.41,50839.0,172.5431,172.5431,172.1042,172.2069,50839.0
2020-05-28 12:10:00,184.4,184.61,184.08,184.09,18914.0,172.1976,172.3937,171.8988,171.9081,18914.0
2020-05-28 12:15:00,184.11,184.19,183.89,184.13,25599.0,171.9268,172.0015,171.7214,171.9455,25599.0
2020-05-28 12:20:00,184.12,184.24,183.5,183.55,52460.0,171.9361,172.0482,171.3572,171.4039,52460.0
2020-05-28 12:25:00,183.59,183.98,183.5,183.98,34699.0,171.4412,171.8054,171.3572,171.8054,34699.0
2020-05-28 12:30:00,183.97,184.62,183.96,184.47,19985.0,171.7961,172.4031,171.7867,172.263,19985.0
2020-05-28 12:35:00,184.49,184.75,184.29,184.72,20709.0,172.2817,172.5244,172.0949,172.4964,20709.0
2020-05-28 12:40:00,184.73,184.87,184.59,184.81,19973.0,172.5058,172.6365,172.375,172.5805,19973.0
2020-05-28 12:45:00,184.77,184.77,183.69,183.69,24234.0,172.5431,172.5431,171.5346,171.5346,24234.0
2020-05-28 12:50:00,183.76,184.11,183.61,183.74,10568.0,171.6,171.9268,171.4599,171.5813,10568.0
2020-05-28 12:55:00,183.72,184.17,183.69,184.04,14327.0,171.5626,171.9828,171.5346,171.8614,14327.0
2020-05-28 13:00:00,183.99,184.59,183.97,184.4,16837.0,171.8147,172.375,171.7961,172.1976,16837.0
2020-05-28 13:05:00,184.42,184.66,184.38,184.58,11499.0,172.2163,172.4404,172.1789,172.3657,11499.0
2020-05-28 13:10:00,184.49,184.93,184.37,184.93,15295.0,172.2817,172.6925,172.1696,172.6925,15295.0
2020-05-28 13:15:00,184.85,185.35,184.85,185.19,27560.0,172.6178,173.0847,172.6178,172.9353,27560.0
2020-05-28 13:20:00,185.16,185.16,184.73,184.85,12829.0,172.9073,172.9073,172.5058,172.6178,12829.0
2020-05-28 13:25:00,184.8,185.2,184.74,185.09,34606.0,172.5711,172.9447,172.5151,172.8419,34606.0
2020-05-28 13:30:00,185.14,185.25,184.84,184.91,16385.0,172.8886,172.9914,172.6085,172.6739,16385.0
2020-05-28 13:35:00,184.94,185.2,184.57,185.19,16377.0,172.7019,172.9447,172.3564,172.9353,16377.0
2020-05-28 13:40:00,185.22,185.85,185.08,185.78,35130.0,172.9633,173.5517,172.8326,173.4863,35130.0
2020-05-28 13:45:00,185.81,185.91,185.17,185.26,24597.0,173.5143,173.6077,172.9167,173.0007,24597.0
2020-05-28 13:50:00,185.28,185.56,185.14,185.5,17280.0,173.0194,173.2808,172.8886,173.2248,17280.0
2020-05-28 13:55:00,185.48,185.57,185.04,185.18,20093.0,173.2061,173.2902,172.7953,172.926,20093.0
2020-05-28 14:00:00,185.21,186.1,185.21,186.06,33527.0,172.954,173.7851,172.954,173.7478,33527.0
2020-05-28 14:05:00,186.03,186.04,185.44,185.6,42961.0,173.7197,173.7291,173.1688,173.3182,42961.0
2020-05-28 14:10:00,185.53,185.55,184.68,184.84,47547.0,173.2528,173.2715,172.4591,172.6085,47547.0
2020-05-28 14:15:00,184.85,184.94,184.38,184.44,35659.0,172.6178,172.7019,172.1789,172.235,35659.0
2020-05-28 14:20:00,184.4,184.4,183.59,183.66,48593.0,172.1976,172.1976,171.4412,171.5066,48593.0
2020-05-28 14:25:00,183.66,183.77,183.5,183.53,40372.0,171.5066,171.6093,171.3572,171.3852,40372.0
2020-05-28 14:30:00,183.58,183.91,183.42,183.49,39838.0,171.4319,171.74,171.2825,171.3478,39838.0
2020-05-28 14:35:00,183.45,183.61,182.5,182.82,52846.0,171.3105,171.4599,170.4233,170.7222,52846.0
2020-05-28 14:40:00,182.85,183.35,182.73,182.74,44861.0,170.7502,171.2171,170.6381,170.6475,44861.0
2020-05-28 14:45:00,182.73,182.76,182.01,182.45,54034.0,170.6381,170.6661,169.9658,170.3766,54034.0
2020-05-28 14:50:00,182.45,182.89,182.37,182.43,25378.0,170.3766,170.7875,170.3019,170.358,25378.0
2020-05-28 14:55:00,182.47,182.72,181.39,182.72,49256.0,170.3953,170.6288,169.3868,170.6288,49256.0
2020-05-28 15:00:00,182.85,183.33,182.79,182.92,49623.0,170.7502,171.1984,170.6941,170.8155,49623.0
2020-05-28 15:05:00,182.93,183.18,182.07,182.07,47150.0,170.8249,171.0583,170.0218,170.0218,47150.0
2020-05-28 15:10:00,182.1,182.74,181.69,182.73,60451.0,170.0498,170.6475,169.6669,170.6381,60451.0
2020-05-28 15:15:00,182.76,182.86,181.25,181.35,73260.0,170.6661,170.7595,169.2561,169.3494,73260.0
2020-05-28 15:20:00,181.4,181.86,181.38,181.67,37927.0,169.3961,169.8257,169.3775,169.6483,37927.0
2020-05-28 15:25:00,181.68,181.83,180.38,180.38,77812.0,169.6576,169.7977,168.4436,168.4436,77812.0
2020-05-28 15:30:00,180.38,181.72,180.31,181.44,152545.0,168.4436,169.695,168.3783,169.4335,152545.0
2020-05-28 15:35:00,181.32,181.72,181.07,181.52,66560.0,169.3214,169.695,169.088,169.5082,66560.0
2020-05-28 15:40:00,181.5,181.64,181.25,181.58,62951.0,169.4895,169.6202,169.2561,169.5642,62951.0
2020-05-28 15:45:00,181.56,181.94,181.56,181.73,76398.0,169.5455,169.9004,169.5455,169.7043,76398.0
2020-05-28 15:50:00,181.81,182.89,181.78,182.83,125024.0,169.779,170.7875,169.751,170.7315,125024.0
2020-05-28 15:55:00,182.92,184.37,182.92,184.11,308182.0,170.8155,172.1696,170.8155,171.9268,308182.0
2020-05-29 09:30:00,184.92,187.79,184.92,186.87,191708.0,172.6832,175.3633,172.6832,174.5042,191708.0
2020-05-29 09:35:00,187.0,188.55,186.78,188.43,107851.0,174.6256,176.073,174.4201,175.9609,107851.0
2020-05-29 09:40:00,188.44,190.16,188.44,189.87,94309.0,175.9703,177.5764,175.9703,177.3056,94309.0
2020-05-29 09:45:00,189.99,190.41,189.35,190.14,81484.0,177.4177,177.8099,176.8201,177.5578,81484.0
2020-05-29 09:50:00,190.13,190.85,189.77,190.72,102926.0,177.5484,178.2208,177.2123,178.0994,102926.0
2020-05-29 09:55:00,190.7,191.16,190.5,190.5,89942.0,178.0807,178.5103,177.894,177.894,89942.0
2020-05-29 10:00:00,190.44,191.85,190.18,191.72,95860.0,177.8379,179.1546,177.5951,179.0332,95860.0
2020-05-29 10:05:00,191.75,192.03,190.13,190.77,125247.0,179.0612,179.3227,177.5484,178.1461,125247.0
2020-05-29 10:10:00,190.81,190.83,189.61,189.76,78977.0,178.1834,178.2021,177.0628,177.2029,78977.0
2020-05-29 10:15:00,189.66,189.76,188.23,188.43,92277.0,177.1095,177.2029,175.7742,175.9609,92277.0
2020-05-29 10:20:00,188.54,189.3,187.45,187.83,123373.0,176.0637,176.7734,175.0458,175.4006,123373.0
2020-05-29 10:25:00,187.75,188.7,187.49,188.6,69936.0,175.3259,176.2131,175.0831,176.1197,69936.0
2020-05-29 10:30:00,188.52,190.29,188.52,189.93,66469.0,176.045,177.6978,176.045,177.3617,66469.0
2020-05-29 10:35:00,189.96,190.48,189.63,189.81,42307.0,177.3897,177.8753,177.0815,177.2496,42307.0
2020-05-29 10:40:00,189.8,190.32,189.69,190.3,44426.0,177.2403,177.7259,177.1376,177.7072,44426.0
2020-05-29 10:45:00,190.22,190.34,189.14,189.19,42477.0,177.6325,177.7445,176.6239,176.6706,42477.0
2020-05-29 10:50:00,189.3,190.2,189.19,190.13,32714.0,176.7734,177.6138,176.6706,177.5484,32714.0
2020-05-29 10:55:00,190.19,190.56,190.0,190.35,59776.0,177.6045,177.95,177.427,177.7539,59776.0
2020-05-29 11:00:00,190.47,191.3,190.47,191.15,41319.0,177.8659,178.641,177.8659,178.5009,41319.0
2020-05-29 11:05:00,191.14,191.3,190.73,190.8,53748.0,178.4916,178.641,178.1087,178.1741,53748.0
2020-05-29 11:10:00,190.83,191.16,190.82,191.01,31146.0,178.2021,178.5103,178.1928,178.3702,31146.0
2020-05-29 11:15:00,191.03,191.38,190.78,191.22,52081.0,178.3889,178.7157,178.1554,178.5663,52081.0
2020-05-29 11:20:00,191.27,191.94,191.23,191.52,45101.0,178.613,179.2387,178.5756,178.8465,45101.0
2020-05-29 11:25:00,191.53,191.66,191.14,191.22,33441.0,178.8558,178.9772,178.4916,178.5663,33441.0
2020-05-29 11:30:00,191.17,191.48,190.94,190.96,30323.0,178.5196,178.8091,178.3048,178.3235,30323.0
2020-05-29 11:35:00,190.93,191.24,190.74,191.24,28857.0,178.2955,178.585,178.1181,178.585,28857.0
2020-05-29 11:40:00,191.29,191.81,191.25,191.79,23746.0,178.6317,179.1173,178.5943,179.0986,23746.0
2020-05-29 11:45:00,191.83,191.96,191.66,191.92,30506.0,179.1359,179.2573,178.9772,179.22,30506.0
2020-05-29 11:50:00,191.88,192.05,191.77,191.84,42445.0,179.1826,179.3414,179.0799,179.1453,42445.0
2020-05-29 11:55:00,191.84,192.71,191.8,192.49,73580.0,179.1453,179.9577,179.1079,179.7523,73580.0
2020-05-29 12:00:00,192.53,192.59,191.75,191.9,70801.0,179.7896,179.8456,179.0612,179.2013,70801.0
2020-05-29 12:05:00,191.93,191.93,191.1,191.11,49056.0,179.2293,179.2293,178.4542,178.4636,49056.0
2020-05-29 12:10:00,191.07,191.22,190.76,190.94,32344.0,178.4262,178.5663,178.1367,178.3048,32344.0
2020-05-29 12:15:00,191.0,191.11,190.82,191.01,62473.0,178.3609,178.4636,178.1928,178.3702,62473.0
2020-05-29 12:20:00,190.95,191.16,190.58,190.84,58586.0,178.3142,178.5103,177.9687,178.2115,58586.0
2020-05-29 12:25:00,190.84,191.28,190.77,191.05,61009.0,178.2115,178.6223,178.1461,178.4076,61009.0
2020-05-29 12:30:00,191.05,191.07,190.71,190.91,32536.0,178.4076,178.4262,178.0901,178.2768,32536.0
2020-05-29 12:35:00,190.92,191.4,190.88,191.07,41353.0,178.2862,178.7344,178.2488,178.4262,41353.0
2020-05-29 12:40:00,191.12,191.12,190.82,190.94,31541.0,178.4729,178.4729,178.1928,178.3048,31541.0
2020-05-29 12:45:00,190.9,191.06,190.88,190.92,25003.0,178.2675,178.4169,178.2488,178.2862,25003.0
2020-05-29 12:50:00,190.91,191.08,190.69,190.78,27372.0,178.2768,178.4356,178.0714,178.1554,27372.0
2020-05-29 12:55:00,190.75,191.46,190.54,191.22,56822.0,178.1274,178.7904,177.9313,178.5663,56822.0
2020-05-29 13:00:00,191.18,191.19,190.48,190.81,22334.0,178.529,178.5383,177.8753,178.1834,22334.0
2020-05-29 13:05:00,190.84,191.32,190.82,191.3,19994.0,178.2115,178.6597,178.1928,178.641,19994.0
2020-05-29 13:10:00,191.27,191.45,191.11,191.29,24043.0,178.613,178.7811,178.4636,178.6317,24043.0
2020-05-29 13:15:00,191.28,191.38,191.15,191.37,18560.0,178.6223,178.7157,178.5009,178.7064,18560.0
2020-05-29 13:20:00,191.4,191.4,190.97,191.12,22305.0,178.7344,178.7344,178.3328,178.4729,22305.0
2020-05-29 13:25:00,191.06,191.3,191.06,191.2,60118.0,178.4169,178.641,178.4169,178.5476,60118.0
2020-05-29 13:30:00,191.18,191.5,191.16,191.38,30066.0,178.529,178.8278,178.5103,178.7157,30066.0
2020-05-29 13:35:00,191.37,191.54,191.12,191.36,25375.0,178.7064,178.8651,178.4729,178.697,25375.0
2020-05-29 13:40:00,191.33,191.6,191.31,191.48,22279.0,178.669,178.9212,178.6504,178.8091,22279.0
2020-05-29 13:45:00,191.48,191.75,191.48,191.65,29208.0,178.8091,179.0612,178.8091,178.9679,29208.0
2020-05-29 13:50:00,191.65,191.75,191.41,191.49,32546.0,178.9679,179.0612,178.7437,178.8184,32546.0
2020-05-29 13:55:00,191.52,191.77,191.49,191.77,30745.0,178.8465,179.0799,178.8184,179.0799,30745.0
2020-05-29 14:00:00,191.77,191.89,191.4,191.86,41069.0,179.0799,179.192,178.7344,179.164,41069.0
2020-05-29 14:05:00,191.89,192.64,191.82,192.24,63746.0,179.192,179.8923,179.1266,179.5188,63746.0
2020-05-29 14:10:00,192.24,192.28,191.1,191.11,58817.0,179.5188,179.5562,178.4542,178.4636,58817.0
2020-05-29 14:15:00,191.07,191.37,190.88,191.15,39573.0,178.4262,178.7064,178.2488,178.5009,39573.0
2020-05-29 14:20:00,191.22,191.34,190.51,190.62,21087.0,178.5663,178.6784,177.9033,178.006,21087.0
2020-05-29 14:25:00,190.61,190.92,190.51,190.61,26655.0,177.9967,178.2862,177.9033,177.9967,26655.0
2020-05-29 14:30:00,190.68,191.04,190.54,190.68,19749.0,178.062,178.3982,177.9313,178.062,19749.0
2020-05-29 14:35:00,190.68,190.84,190.5,190.61,30994.0,178.062,178.2115,177.894,177.9967,30994.0
2020-05-29 14:40:00,190.61,190.64,190.23,190.3,31175.0,177.9967,178.0247,177.6418,177.7072,31175.0
2020-05-29 14:45:00,190.33,190.42,189.78,189.81,40146.0,177.7352,177.8192,177.2216,177.2496,40146.0
2020-05-29 14:50:00,189.86,189.86,189.31,189.62,71167.0,177.2963,177.2963,176.7827,177.0722,71167.0
2020-05-29 14:55:00,189.64,191.05,189.61,190.96,46938.0,177.0909,178.4076,177.0628,178.3235,46938.0
2020-05-29 15:00:00,190.94,191.47,190.94,191.09,42533.0,178.3048,178.7998,178.3048,178.4449,42533.0
2020-05-29 15:05:00,191.03,191.15,190.76,190.76,30693.0,178.3889,178.5009,178.1367,178.1367,30693.0
2020-05-29 15:10:00,190.71,190.82,190.32,190.37,27337.0,178.0901,178.1928,177.7259,177.7726,27337.0
2020-05-29 15:15:00,190.39,190.89,190.13,190.79,45222.0,177.7912,178.2581,177.5484,178.1648,45222.0
2020-05-29 15:20:00,190.77,191.17,190.74,190.76,37023.0,178.1461,178.5196,178.1181,178.1367,37023.0
2020-05-29 15:25:00,190.74,190.92,190.66,190.78,37169.0,178.1181,178.2862,178.0434,178.1554,37169.0
2020-05-29 15:30:00,190.78,190.83,190.37,190.38,49632.0,178.1554,178.2021,177.7726,177.7819,49632.0
2020-05-29 15:35:00,190.42,190.62,190.17,190.48,48712.0,177.8192,178.006,177.5858,177.8753,48712.0
2020-05-29 15:40:00,190.48,190.78,190.1,190.68,64347.0,177.8753,178.1554,177.5204,178.062,64347.0
2020-05-29 15:45:00,190.69,190.97,190.47,190.9,77623.0,178.0714,178.3328,177.8659,178.2675,77623.0
2020-05-29 15:50:00,190.93,191.63,190.93,191.37,113463.0,178.2955,178.9492,178.2955,178.7064,113463.0
2020-05-29 15:55:00,191.37,191.93,191.35,191.69,219265.0,178.7064,179.2293,178.6877,179.0052,219265.0
2020-06-01 09:30:00,191.29,192.49,190.92,191.49,63156.0,178.6317,179.7523,178.2862,178.8184,63156.0
2020-06-01 09:35:00,191.42,191.65,191.04,191.41,27725.0,178.7531,178.9679,178.3982,178.7437,27725.0
2020-06-01 09:40:00,191.45,192.17,191.23,191.79,42388.0,178.7811,179.4534,178.5756,179.0986,42388.0
2020-06-01 09:45:00,191.92,192.09,191.21,191.38,16217.0,179.22,179.3787,178.557,178.7157,16217.0
2020-06-01 09:50:00,191.39,191.4,189.53,189.65,43364.0,178.7251,178.7344,176.9881,177.1002,43364.0
2020-06-01 09:55:00,189.65,190.57,189.43,190.56,38319.0,177.1002,177.9593,176.8948,177.95,38319.0
2020-06-01 10:00:00,190.74,191.21,190.14,191.07,24837.0,178.1181,178.557,177.5578,178.4262,24837.0
2020-06-01 10:05:00,191.0,191.25,190.74,191.12,31533.0,178.3609,178.5943,178.1181,178.4729,31533.0
2020-06-01 10:10:00,191.1,191.11,190.05,190.24,28576.0,178.4542,178.4636,177.4737,177.6512,28576.0
2020-06-01 10:15:00,190.26,190.49,190.21,190.27,20819.0,177.6698,177.8846,177.6231,177.6792,20819.0
2020-06-01 10:20:00,190.29,190.51,189.97,190.18,35753.0,177.6978,177.9033,177.399,177.5951,35753.0
2020-06-01 10:25:00,190.2,190.48,190.06,190.39,19516.0,177.6138,177.8753,177.4831,177.7912,19516.0
2020-06-01 10:30:00,190.44,190.5,190.11,190.25,20946.0,177.8379,177.894,177.5298,177.6605,20946.0
2020-06-01 10:35:00,190.25,190.3,189.63,189.64,32801.0,177.6605,177.7072,177.0815,177.0909,32801.0
2020-06-01 10:40:00,189.59,190.05,189.59,189.94,20606.0,177.0442,177.4737,177.0442,177.371,20606.0
2020-06-01 10:45:00,189.94,189.95,189.14,189.4,28643.0,177.371,177.3803,176.6239,176.8667,28643.0
2020-06-01 10:50:00,189.37,189.96,189.33,189.79,33103.0,176.8387,177.3897,176.8014,177.2309,33103.0
2020-06-01 10:55:00,189.86,190.67,189.83,190.67,25138.0,177.2963,178.0527,177.2683,178.0527,25138.0
2020-06-01 11:00:00,190.7,191.54,190.69,191.48,27928.0,178.0807,178.8651,178.0714,178.8091,27928.0
2020-06-01 11:05:00,191.5,191.74,191.14,191.33,23448.0,178.8278,179.0519,178.4916,178.669,23448.0
2020-06-01 11:10:00,191.43,191.7,191.35,191.49,20476.0,178.7624,179.0145,178.6877,178.8184,20476.0
2020-06-01 11:15:00,191.49,191.76,191.35,191.39,19311.0,178.8184,179.0706,178.6877,178.7251,19311.0
2020-06-01 11:20:00,191.46,192.04,191.36,192.01,23258.0,178.7904,179.332,178.697,179.304,23258.0
2020-06-01 11:25:00,192.05,192.28,192.0,192.28,21219.0,179.3414,179.5562,179.2947,179.5562,21219.0
2020-06-01 11:30:00,192.28,192.56,192.19,192.52,29658.0,179.5562,179.8176,179.4721,179.7803,29658.0
2020-06-01 11:35:00,192.53,192.84,192.49,192.75,20134.0,179.7896,180.0791,179.7523,179.9951,20134.0
2020-06-01 11:40:00,192.78,193.75,192.75,193.75,34954.0,180.0231,180.9289,179.9951,180.9289,34954.0
2020-06-01 11:45:00,193.79,193.94,193.04,193.18,28495.0,180.9662,181.1063,180.2659,180.3966,28495.0
2020-06-01 11:50:00,193.18,193.89,193.13,193.84,18578.0,180.3966,181.0596,180.3499,181.0129,18578.0
2020-06-01 11:55:00,193.83,194.07,192.79,192.95,31015.0,181.0036,181.2277,180.0324,180.1818,31015.0
2020-06-01 12:00:00,192.88,193.57,192.79,193.57,19135.0,180.1165,180.7608,180.0324,180.7608,19135.0
2020-06-01 12:05:00,193.56,193.71,193.52,193.55,10659.0,180.7515,180.8915,180.7141,180.7421,10659.0
2020-06-01 12:10:00,193.56,194.01,193.56,194.01,11694.0,180.7515,181.1717,180.7515,181.1717,11694.0
2020-06-01 12:15:00,194.05,194.18,193.76,193.92,14082.0,181.209,181.3304,180.9382,181.0876,14082.0
2020-06-01 12:20:00,193.94,194.47,193.93,194.17,16148.0,181.1063,181.6012,181.097,181.3211,16148.0
2020-06-01 12:25:00,194.14,194.56,194.02,194.42,13021.0,181.2931,181.6853,181.181,181.5546,13021.0
2020-06-01 12:30:00,194.36,194.42,193.75,194.07,11934.0,181.4985,181.5546,180.9289,181.2277,11934.0
2020-06-01 12:35:00,194.07,194.34,193.93,194.31,7882.0,181.2277,181.4798,181.097,181.4518,7882.0
2020-06-01 12:40:00,194.31,194.31,193.98,194.18,10879.0,181.4518,181.4518,181.1437,181.3304,10879.0
2020-06-01 12:45:00,194.18,194.38,194.15,194.22,12945.0,181.3304,181.5172,181.3024,181.3678,12945.0
2020-06-01 12:50:00,194.23,194.56,194.21,194.4,12736.0,181.3771,181.6853,181.3584,181.5359,12736.0
2020-06-01 12:55:00,194.42,194.83,194.35,194.83,34127.0,181.5546,181.9374,181.4892,181.9374,34127.0
2020-06-01 13:00:00,194.8,194.84,194.45,194.45,13591.0,181.9094,181.9468,181.5826,181.5826,13591.0
2020-06-01 13:05:00,194.44,194.57,194.17,194.57,13828.0,181.5732,181.6946,181.3211,181.6946,13828.0
2020-06-01 13:10:00,194.56,194.56,193.99,193.99,13994.0,181.6853,181.6853,181.153,181.153,13994.0
2020-06-01 13:15:00,194.01,194.12,193.48,193.48,11035.0,181.1717,181.2744,180.6768,180.6768,11035.0
2020-06-01 13:20:00,193.39,193.66,193.2,193.44,21146.0,180.5927,180.8448,180.4153,180.6394,21146.0
2020-06-01 13:25:00,193.41,193.48,193.09,193.13,15070.0,180.6114,180.6768,180.3126,180.3499,15070.0
2020-06-01 13:30:00,193.1,193.16,192.98,193.1,15910.0,180.3219,180.3779,180.2098,180.3219,15910.0
2020-06-01 13:35:00,193.12,193.33,192.96,193.32,16023.0,180.3406,180.5367,180.1912,180.5273,16023.0
2020-06-01 13:40:00,193.4,193.68,193.23,193.39,21050.0,180.602,180.8635,180.4433,180.5927,21050.0
2020-06-01 13:45:00,193.36,193.36,192.98,192.98,7653.0,180.5647,180.5647,180.2098,180.2098,7653.0
2020-06-01 13:50:00,192.93,192.93,192.64,192.77,7407.0,180.1631,180.1631,179.8923,180.0137,7407.0
2020-06-01 13:55:00,192.77,193.05,192.77,192.99,6729.0,180.0137,180.2752,180.0137,180.2192,6729.0
2020-06-01 14:00:00,192.97,193.37,192.85,193.3,9361.0,180.2005,180.574,180.0884,180.5087,9361.0
2020-06-01 14:05:00,193.33,193.53,193.05,193.52,10826.0,180.5367,180.7234,180.2752,180.7141,10826.0
2020-06-01 14:10:00,193.52,193.52,193.27,193.27,11510.0,180.7141,180.7141,180.4807,180.4807,11510.0
2020-06-01 14:15:00,193.25,193.35,193.11,193.35,12929.0,180.462,180.5554,180.3312,180.5554,12929.0
2020-06-01 14:20:00,193.3,193.36,193.1,193.13,14644.0,180.5087,180.5647,180.3219,180.3499,14644.0
2020-06-01 14:25:00,193.14,193.21,192.97,193.0,17603.0,180.3593,180.4246,180.2005,180.2285,17603.0
2020-06-01 14:30:00,193.05,193.49,193.0,193.45,14493.0,180.2752,180.6861,180.2285,180.6487,14493.0
2020-06-01 14:35:00,193.47,193.48,193.16,193.16,11880.0,180.6674,180.6768,180.3779,180.3779,11880.0
2020-06-01 14:40:00,193.14,193.22,193.02,193.17,10267.0,180.3593,180.434,180.2472,180.3873,10267.0
2020-06-01 14:45:00,193.16,193.16,192.72,192.72,9564.0,180.3779,180.3779,179.967,179.967,9564.0
2020-06-01 14:50:00,192.75,192.97,192.73,192.9,12008.0,179.9951,180.2005,179.9764,180.1351,12008.0
2020-06-01 14:55:00,192.9,192.95,192.7,192.7,15368.0,180.1351,180.1818,179.9484,179.9484,15368.0
2020-06-01 15:00:00,192.7,192.72,192.6,192.67,19893.0,179.9484,179.967,179.855,179.9204,19893.0
2020-06-01 15:05:00,192.66,192.69,192.47,192.52,16341.0,179.911,179.939,179.7336,179.7803,16341.0
2020-06-01 15:10:00,192.52,192.6,192.47,192.51,21168.0,179.7803,179.855,179.7336,179.7709,21168.0
2020-06-01 15:15:00,192.5,192.73,192.39,192.58,32131.0,179.7616,179.9764,179.6589,179.8363,32131.0
2020-06-01 15:20:00,192.59,192.62,192.27,192.34,21208.0,179.8456,179.8737,179.5468,179.6122,21208.0
2020-06-01 15:25:00,192.32,192.38,191.76,191.8,44706.0,179.5935,179.6495,179.0706,179.1079,44706.0
2020-06-01 15:30:00,191.8,191.84,191.51,191.66,27009.0,179.1079,179.1453,178.8371,178.9772,27009.0
2020-06-01 15:35:00,191.64,192.01,191.54,191.98,37561.0,178.9585,179.304,178.8651,179.276,37561.0
2020-06-01 15:40:00,191.99,192.02,191.55,191.81,26904.0,179.2854,179.3134,178.8745,179.1173,26904.0
2020-06-01 15:45:00,191.82,191.91,191.38,191.49,34677.0,179.1266,179.2106,178.7157,178.8184,34677.0
2020-06-01 15:50:00,191.43,191.75,191.33,191.58,58219.0,178.7624,179.0612,178.669,178.9025,58219.0
2020-06-01 15:55:00,191.59,191.74,191.37,191.51,92568.0,178.9118,179.0519,178.7064,178.8371,92568.0
2020-06-02 09:30:00,191.51,192.29,190.59,191.61,46819.0,178.8371,179.5655,177.978,178.9305,46819.0
2020-06-02 09:35:00,191.61,191.9,190.69,191.31,24460.0,178.9305,179.2013,178.0714,178.6504,24460.0
2020-06-02 09:40:00,191.32,191.42,190.19,190.34,30343.0,178.6597,178.7531,177.6045,177.7445,30343.0
2020-06-02 09:45:00,190.36,190.71,189.82,190.16,30115.0,177.7632,178.0901,177.2589,177.5764,30115.0
2020-06-02 09:50:00,190.05,190.53,190.0,190.37,21030.0,177.4737,177.922,177.427,177.7726,21030.0
2020-06-02 09:55:00,190.44,191.42,190.39,191.28,26743.0,177.8379,178.7531,177.7912,178.6223,26743.0
2020-06-02 10:00:00,191.23,191.48,191.07,191.34,37769.0,178.5756,178.8091,178.4262,178.6784,37769.0
2020-06-02 10:05:00,191.36,191.38,191.01,191.24,27662.0,178.697,178.7157,178.3702,178.585,27662.0
2020-06-02 10:10:00,191.28,191.34,191.11,191.15,17741.0,178.6223,178.6784,178.4636,178.5009,17741.0
2020-06-02 10:15:00,191.17,191.77,191.17,191.73,12349.0,178.5196,179.0799,178.5196,179.0426,12349.0
2020-06-02 10:20:00,191.75,192.01,191.7,192.0,9675.0,179.0612,179.304,179.0145,179.2947,9675.0
2020-06-02 10:25:00,192.0,192.62,191.92,192.62,21397.0,179.2947,179.8737,179.22,179.8737,21397.0
2020-06-02 10:30:00,192.62,192.9,192.45,192.68,29120.0,179.8737,180.1351,179.7149,179.9297,29120.0
2020-06-02 10:35:00,192.69,193.0,192.64,192.83,16799.0,179.939,180.2285,179.8923,180.0698,16799.0
2020-06-02 10:40:00,192.78,193.04,192.52,192.78,16385.0,180.0231,180.2659,179.7803,180.0231,16385.0
2020-06-02 10:45:00,192.78,192.99,192.67,192.77,9732.0,180.0231,180.2192,179.9204,180.0137,9732.0
2020-06-02 10:50:00,192.74,192.85,192.58,192.83,20392.0,179.9857,180.0884,179.8363,180.0698,20392.0
2020-06-02 10:55:00,192.87,192.9,192.41,192.45,8549.0,180.1071,180.1351,179.6776,179.7149,8549.0
2020-06-02 11:00:00,192.41,192.41,192.04,192.09,7515.0,179.6776,179.6776,179.332,179.3787,7515.0
2020-06-02 11:05:00,192.02,192.1,191.7,191.81,15761.0,179.3134,179.3881,179.0145,179.1173,15761.0
2020-06-02 11:10:00,191.82,191.82,191.28,191.31,15452.0,179.1266,179.1266,178.6223,178.6504,15452.0
2020-06-02 11:15:00,191.35,191.53,191.25,191.38,14229.0,178.6877,178.8558,178.5943,178.7157,14229.0
2020-06-02 11:20:00,191.38,191.6,191.25,191.36,6579.0,178.7157,178.9212,178.5943,178.697,6579.0
2020-06-02 11:25:00,191.38,191.63,191.37,191.55,7283.0,178.7157,178.9492,178.7064,178.8745,7283.0
2020-06-02 11:30:00,191.49,191.72,191.4,191.61,9700.0,178.8184,179.0332,178.7344,178.9305,9700.0
2020-06-02 11:35:00,191.63,191.68,191.48,191.51,6884.0,178.9492,178.9959,178.8091,178.8371,6884.0
2020-06-02 11:40:00,191.52,191.78,191.52,191.69,10877.0,178.8465,179.0892,178.8465,179.0052,10877.0
2020-06-02 11:45:00,191.69,191.75,191.54,191.54,9264.0,179.0052,179.0612,178.8651,178.8651,9264.0
2020-06-02 11:50:00,191.51,191.51,191.12,191.28,9512.0,178.8371,178.8371,178.4729,178.6223,9512.0
2020-06-02 11:55:00,191.22,191.54,191.15,191.53,12427.0,178.5663,178.8651,178.5009,178.8558,12427.0
2020-06-02 12:00:00,191.59,191.77,191.58,191.76,9969.0,178.9118,179.0799,178.9025,179.0706,9969.0
2020-06-02 12:05:00,191.73,191.82,191.67,191.8,8408.0,179.0426,179.1266,178.9865,179.1079,8408.0
2020-06-02 12:10:00,191.77,192.12,191.74,192.07,8529.0,179.0799,179.4067,179.0519,179.3601,8529.0
2020-06-02 12:15:00,192.1,192.47,192.03,192.47,10778.0,179.3881,179.7336,179.3227,179.7336,10778.0
2020-06-02 12:20:00,192.45,192.45,191.99,192.05,6951.0,179.7149,179.7149,179.2854,179.3414,6951.0
2020-06-02 12:25:00,192.03,192.11,191.79,191.83,7838.0,179.3227,179.3974,179.0986,179.1359,7838.0
2020-06-02 12:30:00,191.88,191.88,191.42,191.62,14018.0,179.1826,179.1826,178.7531,178.9398,14018.0
2020-06-02 12:35:00,191.61,191.62,191.49,191.59,8964.0,178.9305,178.9398,178.8184,178.9118,8964.0
2020-06-02 12:40:00,191.57,191.71,191.42,191.45,19329.0,178.8931,179.0239,178.7531,178.7811,19329.0
2020-06-02 12:45:00,191.47,191.47,191.13,191.15,13483.0,178.7998,178.7998,178.4823,178.5009,13483.0
2020-06-02 12:50:00,191.14,191.42,191.09,191.39,10984.0,178.4916,178.7531,178.4449,178.7251,10984.0
2020-06-02 12:55:00,191.38,191.86,191.38,191.78,18636.0,178.7157,179.164,178.7157,179.0892,18636.0
2020-06-02 13:00:00,191.78,191.78,191.6,191.62,12855.0,179.0892,179.0892,178.9212,178.9398,12855.0
2020-06-02 13:05:00,191.55,191.66,191.46,191.65,8492.0,178.8745,178.9772,178.7904,178.9679,8492.0
2020-06-02 13:10:00,191.66,191.81,191.64,191.7,12960.0,178.9772,179.1173,178.9585,179.0145,12960.0
2020-06-02 13:15:00,191.72,192.15,191.7,192.13,12393.0,179.0332,179.4348,179.0145,179.4161,12393.0
2020-06-02 13:20:00,192.13,192.29,192.12,192.15,7856.0,179.4161,179.5655,179.4067,179.4348,7856.0
2020-06-02 13:25:00,192.21,192.21,191.89,191.89,8277.0,179.4908,179.4908,179.192,179.192,8277.0
2020-06-02 13:30:00,191.88,191.95,191.69,191.93,12395.0,179.1826,179.248,179.0052,179.2293,12395.0
2020-06-02 13:35:00,191.94,192.1,191.87,192.05,13407.0,179.2387,179.3881,179.1733,179.3414,13407.0
2020-06-02 13:40:00,192.01,192.22,192.0,192.08,9633.0,179.304,179.5001,179.2947,179.3694,9633.0
2020-06-02 13:45:00,192.09,192.18,192.0,192.1,7896.0,179.3787,179.4628,179.2947,179.3881,7896.0
2020-06-02 13:50:00,192.13,192.2,191.93,192.09,4590.0,179.4161,179.4815,179.2293,179.3787,4590.0
2020-06-02 13:55:00,192.08,192.14,192.0,192.11,5895.0,179.3694,179.4254,179.2947,179.3974,5895.0
2020-06-02 14:00:00,192.09,192.22,191.97,192.06,15420.0,179.3787,179.5001,179.2667,179.3507,15420.0
2020-06-02 14:05:00,192.06,192.1,191.85,191.93,15338.0,179.3507,179.3881,179.1546,179.2293,15338.0
2020-06-02 14:10:00,191.93,192.04,191.87,192.0,8166.0,179.2293,179.332,179.1733,179.2947,8166.0
2020-06-02 14:15:00,191.98,192.02,191.88,191.95,10127.0,179.276,179.3134,179.1826,179.248,10127.0
2020-06-02 14:20:00,191.91,191.97,191.86,191.92,13442.0,179.2106,179.2667,179.164,179.22,13442.0
2020-06-02 14:25:00,191.97,192.16,191.91,192.06,12128.0,179.2667,179.4441,179.2106,179.3507,12128.0
2020-06-02 14:30:00,192.06,192.09,191.98,192.04,7839.0,179.3507,179.3787,179.276,179.332,7839.0
2020-06-02 14:35:00,192.03,192.08,191.97,192.05,6877.0,179.3227,179.3694,179.2667,179.3414,6877.0
2020-06-02 14:40:00,192.06,192.18,192.01,192.14,8857.0,179.3507,179.4628,179.304,179.4254,8857.0
2020-06-02 14:45:00,192.15,192.16,191.93,192.02,7813.0,179.4348,179.4441,179.2293,179.3134,7813.0
2020-06-02 14:50:00,192.06,192.08,191.92,191.93,6049.0,179.3507,179.3694,179.22,179.2293,6049.0
2020-06-02 14:55:00,191.95,192.01,191.87,191.91,14120.0,179.248,179.304,179.1733,179.2106,14120.0
2020-06-02 15:00:00,191.94,192.19,191.93,192.01,21539.0,179.2387,179.4721,179.2293,179.304,21539.0
2020-06-02 15:05:00,191.97,192.07,191.83,191.97,14682.0,179.2667,179.3601,179.1359,179.2667,14682.0
2020-06-02 15:10:00,191.93,192.02,191.86,191.9,14999.0,179.2293,179.3134,179.164,179.2013,14999.0
2020-06-02 15:15:00,191.93,192.08,191.93,192.03,17908.0,179.2293,179.3694,179.2293,179.3227,17908.0
2020-06-02 15:20:00,191.98,191.98,191.58,191.67,27807.0,179.276,179.276,178.9025,178.9865,27807.0
2020-06-02 15:25:00,191.67,191.69,191.55,191.56,26378.0,178.9865,179.0052,178.8745,178.8838,26378.0
2020-06-02 15:30:00,191.56,191.67,191.35,191.47,20302.0,178.8838,178.9865,178.6877,178.7998,20302.0
2020-06-02 15:35:00,191.51,191.56,191.35,191.52,30283.0,178.8371,178.8838,178.6877,178.8465,30283.0
2020-06-02 15:40:00,191.56,191.56,191.17,191.42,32639.0,178.8838,178.8838,178.5196,178.7531,32639.0
2020-06-02 15:45:00,191.39,191.46,191.17,191.41,33783.0,178.7251,178.7904,178.5196,178.7437,33783.0
2020-06-02 15:50:00,191.44,191.88,191.44,191.7,56580.0,178.7717,179.1826,178.7717,179.0145,56580.0
2020-06-02 15:55:00,191.7,191.85,191.43,191.85,72338.0,179.0145,179.1546,178.7624,179.1546,72338.0
2020-06-03 09:30:00,191.65,191.78,190.38,191.25,35788.0,178.9679,179.0892,177.7819,178.5943,35788.0
2020-06-03 09:35:00,191.22,191.25,190.09,190.46,19622.0,178.5663,178.5943,177.5111,177.8566,19622.0
2020-06-03 09:40:00,190.4,190.68,190.14,190.24,11611.0,177.8006,178.062,177.5578,177.6512,11611.0
2020-06-03 09:45:00,190.36,190.44,189.63,189.8,31388.0,177.7632,177.8379,177.0815,177.2403,31388.0
2020-06-03 09:50:00,189.84,189.88,189.39,189.68,39197.0,177.2776,177.315,176.8574,177.1282,39197.0
2020-06-03 09:55:00,189.68,190.07,189.53,189.84,23175.0,177.1282,177.4924,176.9881,177.2776,23175.0
2020-06-03 10:00:00,189.96,190.34,189.76,189.97,27094.0,177.3897,177.7445,177.2029,177.399,27094.0
2020-06-03 10:05:00,189.97,189.97,189.03,189.27,36660.0,177.399,177.399,176.5212,176.7453,36660.0
2020-06-03 10:10:00,189.25,189.42,188.91,188.98,31135.0,176.7267,176.8854,176.4092,176.4745,31135.0
2020-06-03 10:15:00,188.93,189.04,188.55,188.79,29451.0,176.4278,176.5306,176.073,176.2971,29451.0
2020-06-03 10:20:00,188.85,189.36,188.85,189.2,20216.0,176.3531,176.8294,176.3531,176.68,20216.0
2020-06-03 10:25:00,189.17,189.2,188.69,188.84,11888.0,176.652,176.68,176.2037,176.3438,11888.0
2020-06-03 10:30:00,188.88,188.95,188.35,188.36,27215.0,176.3812,176.4465,175.8862,175.8956,27215.0
2020-06-03 10:35:00,188.29,189.27,188.22,189.22,17036.0,175.8302,176.7453,175.7648,176.6987,17036.0
2020-06-03 10:40:00,189.26,189.29,188.18,188.28,41028.0,176.736,176.764,175.7275,175.8209,41028.0
2020-06-03 10:45:00,188.27,188.49,188.09,188.09,32508.0,175.8115,176.017,175.6434,175.6434,32508.0
2020-06-03 10:50:00,188.13,188.62,188.06,188.51,43647.0,175.6808,176.1384,175.6154,176.0356,43647.0
2020-06-03 10:55:00,188.54,188.77,188.5,188.58,36326.0,176.0637,176.2784,176.0263,176.101,36326.0
2020-06-03 11:00:00,188.53,189.13,188.51,188.98,27917.0,176.0543,176.6146,176.0356,176.4745,27917.0
2020-06-03 11:05:00,188.96,189.45,188.87,189.45,37435.0,176.4559,176.9134,176.3718,176.9134,37435.0
2020-06-03 11:10:00,189.45,190.24,189.42,189.89,39494.0,176.9134,177.6512,176.8854,177.3243,39494.0
2020-06-03 11:15:00,189.84,190.14,189.8,190.11,25884.0,177.2776,177.5578,177.2403,177.5298,25884.0
2020-06-03 11:20:00,190.15,190.18,189.64,189.79,10717.0,177.5671,177.5951,177.0909,177.2309,10717.0
2020-06-03 11:25:00,189.9,190.13,189.71,189.73,13992.0,177.3337,177.5484,177.1562,177.1749,13992.0
2020-06-03 11:30:00,189.73,189.91,189.46,189.86,13253.0,177.1749,177.343,176.9228,177.2963,13253.0
2020-06-03 11:35:00,189.9,190.59,189.89,190.59,28820.0,177.3337,177.978,177.3243,177.978,28820.0
2020-06-03 11:40:00,190.58,190.83,190.43,190.83,21409.0,177.9687,178.2021,177.8286,178.2021,21409.0
2020-06-03 11:45:00,190.77,190.89,190.29,190.72,18525.0,178.1461,178.2581,177.6978,178.0994,18525.0
2020-06-03 11:50:00,190.67,190.93,190.59,190.77,17458.0,178.0527,178.2955,177.978,178.1461,17458.0
2020-06-03 11:55:00,190.77,190.88,190.56,190.85,12861.0,178.1461,178.2488,177.95,178.2208,12861.0
2020-06-03 12:00:00,190.84,191.05,190.83,191.03,26023.0,178.2115,178.4076,178.2021,178.3889,26023.0
2020-06-03 12:05:00,191.05,191.23,190.62,190.69,17520.0,178.4076,178.5756,178.006,178.0714,17520.0
2020-06-03 12:10:00,190.69,191.14,190.55,191.03,18332.0,178.0714,178.4916,177.9406,178.3889,18332.0
2020-06-03 12:15:00,191.02,191.27,190.97,191.24,17624.0,178.3795,178.613,178.3328,178.585,17624.0
2020-06-03 12:20:00,191.2,191.22,191.0,191.15,11260.0,178.5476,178.5663,178.3609,178.5009,11260.0
2020-06-03 12:25:00,191.15,191.29,191.11,191.24,15711.0,178.5009,178.6317,178.4636,178.585,15711.0
2020-06-03 12:30:00,191.29,191.5,191.08,191.08,13562.0,178.6317,178.8278,178.4356,178.4356,13562.0
2020-06-03 12:35:00,191.07,191.13,190.94,191.07,6907.0,178.4262,178.4823,178.3048,178.4262,6907.0
2020-06-03 12:40:00,191.14,191.22,190.91,191.05,7853.0,178.4916,178.5663,178.2768,178.4076,7853.0
2020-06-03 12:45:00,191.08,191.34,190.97,191.34,12077.0,178.4356,178.6784,178.3328,178.6784,12077.0
2020-06-03 12:50:00,191.33,191.43,191.24,191.43,7918.0,178.669,178.7624,178.585,178.7624,7918.0
2020-06-03 12:55:00,191.4,191.46,191.36,191.46,8421.0,178.7344,178.7904,178.697,178.7904,8421.0
2020-06-03 13:00:00,191.46,191.61,191.38,191.59,11532.0,178.7904,178.9305,178.7157,178.9118,11532.0
2020-06-03 13:05:00,191.53,191.53,191.2,191.21,9607.0,178.8558,178.8558,178.5476,178.557,9607.0
2020-06-03 13:10:00,191.15,191.16,190.91,191.06,7864.0,178.5009,178.5103,178.2768,178.4169,7864.0
2020-06-03 13:15:00,191.06,191.06,190.79,190.81,14065.0,178.4169,178.4169,178.1648,178.1834,14065.0
2020-06-03 13:20:00,190.82,190.82,190.63,190.77,7999.0,178.1928,178.1928,178.0153,178.1461,7999.0
2020-06-03 13:25:00,190.82,191.14,190.8,191.12,6863.0,178.1928,178.4916,178.1741,178.4729,6863.0
2020-06-03 13:30:00,191.12,191.15,190.85,191.11,9950.0,178.4729,178.5009,178.2208,178.4636,9950.0
2020-06-03 13:35:00,191.12,191.36,191.1,191.25,10302.0,178.4729,178.697,178.4542,178.5943,10302.0
2020-06-03 13:40:00,191.26,191.32,191.1,191.28,9622.0,178.6037,178.6597,178.4542,178.6223,9622.0
2020-06-03 13:45:00,191.29,191.36,191.09,191.15,8268.0,178.6317,178.697,178.4449,178.5009,8268.0
2020-06-03 13:50:00,191.12,191.26,191.08,191.26,5893.0,178.4729,178.6037,178.4356,178.6037,5893.0
2020-06-03 13:55:00,191.23,191.46,191.22,191.3,8948.0,178.5756,178.7904,178.5663,178.641,8948.0
2020-06-03 14:00:00,191.29,191.86,191.29,191.83,23507.0,178.6317,179.164,178.6317,179.1359,23507.0
2020-06-03 14:05:00,191.8,191.83,191.58,191.61,9241.0,179.1079,179.1359,178.9025,178.9305,9241.0
2020-06-03 14:10:00,191.6,191.71,191.59,191.64,6616.0,178.9212,179.0239,178.9118,178.9585,6616.0
2020-06-03 14:15:00,191.66,191.66,191.41,191.41,16655.0,178.9772,178.9772,178.7437,178.7437,16655.0
2020-06-03 14:20:00,191.36,191.42,191.27,191.3,7986.0,178.697,178.7531,178.613,178.641,7986.0
2020-06-03 14:25:00,191.31,191.31,191.07,191.19,13332.0,178.6504,178.6504,178.4262,178.5383,13332.0
2020-06-03 14:30:00,191.16,191.3,191.1,191.3,12433.0,178.5103,178.641,178.4542,178.641,12433.0
2020-06-03 14:35:00,191.29,191.46,191.28,191.46,12584.0,178.6317,178.7904,178.6223,178.7904,12584.0
2020-06-03 14:40:00,191.51,191.54,191.38,191.49,11913.0,178.8371,178.8651,178.7157,178.8184,11913.0
2020-06-03 14:45:00,191.51,191.7,191.4,191.49,13801.0,178.8371,179.0145,178.7344,178.8184,13801.0
2020-06-03 14:50:00,191.5,191.5,191.08,191.09,10766.0,178.8278,178.8278,178.4356,178.4449,10766.0
2020-06-03 14:55:00,191.08,191.08,190.62,190.94,13660.0,178.4356,178.4356,178.006,178.3048,13660.0
2020-06-03 15:00:00,190.93,191.33,190.88,191.25,15107.0,178.2955,178.669,178.2488,178.5943,15107.0
2020-06-03 15:05:00,191.22,191.33,191.13,191.19,18423.0,178.5663,178.669,178.4823,178.5383,18423.0
2020-06-03 15:10:00,191.21,191.36,191.07,191.13,17943.0,178.557,178.697,178.4262,178.4823,17943.0
2020-06-03 15:15:00,191.08,191.1,190.73,191.03,18857.0,178.4356,178.4542,178.1087,178.3889,18857.0
2020-06-03 15:20:00,191.08,191.08,190.91,190.92,14934.0,178.4356,178.4356,178.2768,178.2862,14934.0
2020-06-03 15:25:00,190.93,191.07,190.84,190.95,16929.0,178.2955,178.4262,178.2115,178.3142,16929.0
2020-06-03 15:30:00,190.91,190.93,190.37,190.37,23575.0,178.2768,178.2955,177.7726,177.7726,23575.0
2020-06-03 15:35:00,190.4,190.48,190.21,190.42,29048.0,177.8006,177.8753,177.6231,177.8192,29048.0
2020-06-03 15:40:00,190.41,190.53,190.1,190.4,39406.0,177.8099,177.922,177.5204,177.8006,39406.0
2020-06-03 15:45:00,190.43,190.43,190.01,190.15,32152.0,177.8286,177.8286,177.4364,177.5671,32152.0
2020-06-03 15:50:00,190.16,190.35,189.66,189.67,70014.0,177.5764,177.7539,177.1095,177.1189,70014.0
2020-06-03 15:55:00,189.68,189.85,189.53,189.76,105549.0,177.1282,177.287,176.9881,177.2029,105549.0
2020-06-04 09:30:00,189.75,190.75,188.68,189.06,81116.0,177.1936,178.1274,176.1944,176.5492,81116.0
2020-06-04 09:35:00,188.84,190.68,188.84,190.17,36122.0,176.3438,178.062,176.3438,177.5858,36122.0
2020-06-04 09:40:00,190.18,190.52,189.61,190.21,49082.0,177.5951,177.9126,177.0628,177.6231,49082.0
2020-06-04 09:45:00,190.24,190.61,190.09,190.1,39476.0,177.6512,177.9967,177.5111,177.5204,39476.0
2020-06-04 09:50:00,190.12,190.12,188.73,188.81,38722.0,177.5391,177.5391,176.2411,176.3158,38722.0
2020-06-04 09:55:00,188.82,189.48,188.82,188.9,22266.0,176.3251,176.9414,176.3251,176.3998,22266.0
2020-06-04 10:00:00,188.96,188.98,188.39,188.47,34911.0,176.4559,176.4745,175.9236,175.9983,34911.0
2020-06-04 10:05:00,188.42,188.89,188.02,188.89,33943.0,175.9516,176.3905,175.5781,176.3905,33943.0
2020-06-04 10:10:00,188.92,189.54,188.92,189.28,32744.0,176.4185,176.9975,176.4185,176.7547,32744.0
2020-06-04 10:15:00,189.34,189.62,189.26,189.3,33911.0,176.8107,177.0722,176.736,176.7734,33911.0
2020-06-04 10:20:00,189.3,189.39,188.92,188.95,22856.0,176.7734,176.8574,176.4185,176.4465,22856.0
2020-06-04 10:25:00,188.86,188.96,188.58,188.81,29584.0,176.3625,176.4559,176.101,176.3158,29584.0
2020-06-04 10:30:00,188.81,189.76,188.81,189.7,29939.0,176.3158,177.2029,176.3158,177.1469,29939.0
2020-06-04 10:35:00,189.77,189.89,189.51,189.56,16765.0,177.2123,177.3243,176.9695,177.0162,16765.0
2020-06-04 10:40:00,189.56,189.56,189.3,189.33,17870.0,177.0162,177.0162,176.7734,176.8014,17870.0
2020-06-04 10:45:00,189.23,189.36,189.08,189.33,20672.0,176.708,176.8294,176.5679,176.8014,20672.0
2020-06-04 10:50:00,189.24,189.33,189.11,189.2,24106.0,176.7173,176.8014,176.5959,176.68,24106.0
2020-06-04 10:55:00,189.21,189.26,188.88,189.14,37945.0,176.6893,176.736,176.3812,176.6239,37945.0
2020-06-04 11:00:00,189.19,189.58,189.14,189.18,24261.0,176.6706,177.0348,176.6239,176.6613,24261.0
2020-06-04 11:05:00,189.14,189.6,189.14,189.46,20897.0,176.6239,177.0535,176.6239,176.9228,20897.0
2020-06-04 11:10:00,189.34,189.51,188.95,189.02,18775.0,176.8107,176.9695,176.4465,176.5119,18775.0
2020-06-04 11:15:00,189.02,189.02,188.56,188.84,18930.0,176.5119,176.5119,176.0823,176.3438,18930.0
2020-06-04 11:20:00,188.83,188.92,188.58,188.62,16663.0,176.3345,176.4185,176.101,176.1384,16663.0
2020-06-04 11:25:00,188.59,188.73,188.13,188.17,27964.0,176.1103,176.2411,175.6808,175.7181,27964.0
2020-06-04 11:30:00,188.17,188.6,188.13,188.6,19761.0,175.7181,176.1197,175.6808,176.1197,19761.0
2020-06-04 11:35:00,188.64,188.68,188.17,188.25,24479.0,176.157,176.1944,175.7181,175.7928,24479.0
2020-06-04 11:40:00,188.3,188.36,188.01,188.23,26843.0,175.8395,175.8956,175.5687,175.7742,26843.0
2020-06-04 11:45:00,188.24,188.35,188.15,188.22,10392.0,175.7835,175.8862,175.6995,175.7648,10392.0
2020-06-04 11:50:00,188.24,188.27,187.75,187.92,26691.0,175.7835,175.8115,175.3259,175.4847,26691.0
2020-06-04 11:55:00,187.88,187.94,187.68,187.94,15343.0,175.4473,175.5034,175.2606,175.5034,15343.0
2020-06-04 12:00:00,187.94,188.2,187.53,187.55,12072.0,175.5034,175.7461,175.1205,175.1392,12072.0
2020-06-04 12:05:00,187.54,187.74,187.4,187.7,14724.0,175.1298,175.3166,174.9991,175.2792,14724.0
2020-06-04 12:10:00,187.71,188.0,187.57,187.91,18994.0,175.2886,175.5594,175.1578,175.4753,18994.0
2020-06-04 12:15:00,187.92,188.27,187.87,188.24,16951.0,175.4847,175.8115,175.438,175.7835,16951.0
2020-06-04 12:20:00,188.25,188.92,188.24,188.84,20153.0,175.7928,176.4185,175.7835,176.3438,20153.0
2020-06-04 12:25:00,188.89,189.1,188.82,188.96,32311.0,176.3905,176.5866,176.3251,176.4559,32311.0
2020-06-04 12:30:00,188.9,188.95,188.18,188.19,17381.0,176.3998,176.4465,175.7275,175.7368,17381.0
2020-06-04 12:35:00,188.17,188.27,188.07,188.19,13537.0,175.7181,175.8115,175.6248,175.7368,13537.0
2020-06-04 12:40:00,188.18,188.6,188.15,188.59,13605.0,175.7275,176.1197,175.6995,176.1103,13605.0
2020-06-04 12:45:00,188.67,189.13,188.61,188.85,44162.0,176.185,176.6146,176.129,176.3531,44162.0
2020-06-04 12:50:00,188.86,189.09,188.6,188.63,14368.0,176.3625,176.5773,176.1197,176.1477,14368.0
2020-06-04 12:55:00,188.62,188.66,188.23,188.37,13357.0,176.1384,176.1757,175.7742,175.9049,13357.0
2020-06-04 13:00:00,188.35,188.66,188.18,188.23,12073.0,175.8862,176.1757,175.7275,175.7742,12073.0
2020-06-04 13:05:00,188.24,188.73,188.22,188.58,15094.0,175.7835,176.2411,175.7648,176.101,15094.0
2020-06-04 13:10:00,188.62,188.99,188.43,188.93,18933.0,176.1384,176.4839,175.9609,176.4278,18933.0
2020-06-04 13:15:00,188.9,188.96,188.52,188.53,19977.0,176.3998,176.4559,176.045,176.0543,19977.0
2020-06-04 13:20:00,188.55,188.71,188.2,188.27,17225.0,176.073,176.2224,175.7461,175.8115,17225.0
2020-06-04 13:25:00,188.3,188.34,188.0,188.22,24653.0,175.8395,175.8769,175.5594,175.7648,24653.0
2020-06-04 13:30:00,188.2,188.24,187.8,188.19,23455.0,175.7461,175.7835,175.3726,175.7368,23455.0
2020-06-04 13:35:00,188.24,188.32,188.0,188.04,17378.0,175.7835,175.8582,175.5594,175.5967,17378.0
2020-06-04 13:40:00,188.1,188.3,188.03,188.19,10862.0,175.6528,175.8395,175.5874,175.7368,10862.0
2020-06-04 13:45:00,188.21,188.31,187.89,187.96,17357.0,175.7555,175.8489,175.4567,175.522,17357.0
2020-06-04 13:50:00,187.98,187.98,187.43,187.43,13515.0,175.5407,175.5407,175.0271,175.0271,13515.0
2020-06-04 13:55:00,187.51,187.77,187.32,187.48,20099.0,175.1018,175.3446,174.9244,175.0738,20099.0
2020-06-04 14:00:00,187.45,187.5,186.92,186.92,28493.0,175.0458,175.0925,174.5509,174.5509,28493.0
2020-06-04 14:05:00,186.93,186.99,186.51,186.57,16508.0,174.5602,174.6162,174.168,174.224,16508.0
2020-06-04 14:10:00,186.59,186.62,186.15,186.22,36732.0,174.2427,174.2707,173.8318,173.8972,36732.0
2020-06-04 14:15:00,186.25,186.41,185.9,186.15,76875.0,173.9252,174.0746,173.5983,173.8318,76875.0
2020-06-04 14:20:00,186.1,186.59,185.93,186.24,26261.0,173.7851,174.2427,173.6264,173.9158,26261.0
2020-06-04 14:25:00,186.23,186.86,186.2,186.86,25226.0,173.9065,174.4948,173.8785,174.4948,25226.0
2020-06-04 14:30:00,186.88,186.94,186.07,186.13,35244.0,174.5135,174.5695,173.7571,173.8131,35244.0
2020-06-04 14:35:00,186.18,186.26,186.07,186.08,15629.0,173.8598,173.9345,173.7571,173.7664,15629.0
2020-06-04 14:40:00,186.08,186.58,186.02,186.12,30687.0,173.7664,174.2334,173.7104,173.8038,30687.0
2020-06-04 14:45:00,186.14,186.38,186.13,186.32,21235.0,173.8225,174.0466,173.8131,173.9906,21235.0
2020-06-04 14:50:00,186.33,186.6,186.32,186.41,14566.0,173.9999,174.252,173.9906,174.0746,14566.0
2020-06-04 14:55:00,186.44,186.45,185.84,185.98,47384.0,174.1026,174.112,173.5423,173.6731,47384.0
2020-06-04 15:00:00,185.96,186.35,185.95,186.04,28931.0,173.6544,174.0186,173.645,173.7291,28931.0
2020-06-04 15:05:00,186.04,186.1,185.64,185.71,25829.0,173.7291,173.7851,173.3556,173.4209,25829.0
2020-06-04 15:10:00,185.72,185.73,185.61,185.68,21745.0,173.4303,173.4396,173.3275,173.3929,21745.0
2020-06-04 15:15:00,185.67,185.68,185.25,185.46,25572.0,173.3836,173.3929,172.9914,173.1875,25572.0
2020-06-04 15:20:00,185.41,186.11,185.26,185.96,43631.0,173.1408,173.7945,173.0007,173.6544,43631.0
2020-06-04 15:25:00,185.99,186.13,185.91,186.0,30289.0,173.6824,173.8131,173.6077,173.6917,30289.0
2020-06-04 15:30:00,186.02,186.21,185.96,186.0,33816.0,173.7104,173.8878,173.6544,173.6917,33816.0
2020-06-04 15:35:00,186.01,186.15,185.95,186.03,38023.0,173.7011,173.8318,173.645,173.7197,38023.0
2020-06-04 15:40:00,186.02,186.02,185.39,185.39,44898.0,173.7104,173.7104,173.1221,173.1221,44898.0
2020-06-04 15:45:00,185.38,185.67,185.19,185.34,47837.0,173.1128,173.3836,172.9353,173.0754,47837.0
2020-06-04 15:50:00,185.41,185.58,185.26,185.33,90474.0,173.1408,173.2995,173.0007,173.0661,90474.0
2020-06-04 15:55:00,185.33,185.89,185.28,185.88,130462.0,173.0661,173.589,173.0194,173.5797,130462.0
2020-06-05 09:30:00,186.41,186.9,181.27,182.42,145764.0,174.0746,174.5322,169.2747,170.3486,145764.0
2020-06-05 09:35:00,182.51,184.67,182.06,183.69,104798.0,170.4327,172.4497,170.0125,171.5346,104798.0
2020-06-05 09:40:00,183.69,183.87,182.01,182.93,85321.0,171.5346,171.7027,169.9658,170.8249,85321.0
2020-06-05 09:45:00,183.02,183.6,182.87,183.25,41606.0,170.9089,171.4505,170.7689,171.1237,41606.0
2020-06-05 09:50:00,183.46,183.46,182.38,182.76,51057.0,171.3198,171.3198,170.3113,170.6661,51057.0
2020-06-05 09:55:00,182.76,183.69,182.55,183.05,50268.0,170.6661,171.5346,170.47,170.9369,50268.0
2020-06-05 10:00:00,183.05,184.28,182.55,184.1,41612.0,170.9369,172.0855,170.47,171.9175,41612.0
2020-06-05 10:05:00,184.18,185.26,184.02,184.71,48333.0,171.9922,173.0007,171.8428,172.4871,48333.0
2020-06-05 10:10:00,184.7,184.97,184.35,184.51,34873.0,172.4778,172.7299,172.1509,172.3003,34873.0
2020-06-05 10:15:00,184.5,184.68,183.75,184.15,50104.0,172.291,172.4591,171.5906,171.9642,50104.0
2020-06-05 10:20:00,184.26,184.46,183.95,184.18,23526.0,172.0669,172.2536,171.7774,171.9922,23526.0
2020-06-05 10:25:00,184.18,184.32,183.93,184.05,21983.0,171.9922,172.1229,171.7587,171.8708,21983.0
2020-06-05 10:30:00,184.08,184.62,183.84,184.61,28316.0,171.8988,172.4031,171.6747,172.3937,28316.0
2020-06-05 10:35:00,184.61,184.84,183.93,184.46,31874.0,172.3937,172.6085,171.7587,172.2536,31874.0
2020-06-05 10:40:00,184.5,184.55,184.09,184.09,26499.0,172.291,172.3377,171.9081,171.9081,26499.0
2020-06-05 10:45:00,184.0,184.46,183.86,184.23,22586.0,171.8241,172.2536,171.6933,172.0389,22586.0
2020-06-05 10:50:00,184.21,185.03,184.21,184.9,23082.0,172.0202,172.7859,172.0202,172.6645,23082.0
2020-06-05 10:55:00,184.91,185.24,184.91,185.14,36368.0,172.6739,172.982,172.6739,172.8886,36368.0
2020-06-05 11:00:00,185.15,185.2,184.82,185.0,25448.0,172.898,172.9447,172.5898,172.7579,25448.0
2020-06-05 11:05:00,184.98,185.03,184.26,184.33,32940.0,172.7392,172.7859,172.0669,172.1322,32940.0
2020-06-05 11:10:00,184.31,184.31,183.88,184.01,20439.0,172.1136,172.1136,171.712,171.8334,20439.0
2020-06-05 11:15:00,184.01,184.72,183.95,184.16,20553.0,171.8334,172.4964,171.7774,171.9735,20553.0
2020-06-05 11:20:00,184.14,184.44,183.87,184.44,24345.0,171.9548,172.235,171.7027,172.235,24345.0
2020-06-05 11:25:00,184.47,184.52,184.07,184.07,16245.0,172.263,172.3097,171.8894,171.8894,16245.0
2020-06-05 11:30:00,184.14,184.37,183.84,184.11,41542.0,171.9548,172.1696,171.6747,171.9268,41542.0
2020-06-05 11:35:00,184.18,184.73,184.17,184.7,22494.0,171.9922,172.5058,171.9828,172.4778,22494.0
2020-06-05 11:40:00,184.72,184.73,183.94,184.05,40211.0,172.4964,172.5058,171.768,171.8708,40211.0
2020-06-05 11:45:00,184.0,184.5,183.96,184.5,27398.0,171.8241,172.291,171.7867,172.291,27398.0
2020-06-05 11:50:00,184.5,185.05,184.5,184.82,23283.0,172.291,172.8046,172.291,172.5898,23283.0
2020-06-05 11:55:00,184.86,185.02,184.59,184.83,11380.0,172.6272,172.7766,172.375,172.5992,11380.0
2020-06-05 12:00:00,184.91,185.27,184.81,185.14,14641.0,172.6739,173.01,172.5805,172.8886,14641.0
2020-06-05 12:05:00,185.2,185.34,184.98,185.15,13606.0,172.9447,173.0754,172.7392,172.898,13606.0
2020-06-05 12:10:00,185.13,185.27,185.07,185.23,13451.0,172.8793,173.01,172.8233,172.9727,13451.0
2020-06-05 12:15:00,185.25,185.35,184.99,184.99,14120.0,172.9914,173.0847,172.7486,172.7486,14120.0
2020-06-05 12:20:00,185.0,185.04,184.79,184.82,21447.0,172.7579,172.7953,172.5618,172.5898,21447.0
2020-06-05 12:25:00,184.82,184.84,184.28,184.34,15890.0,172.5898,172.6085,172.0855,172.1416,15890.0
2020-06-05 12:30:00,184.33,184.78,184.1,184.71,28972.0,172.1322,172.5525,171.9175,172.4871,28972.0
2020-06-05 12:35:00,184.66,184.69,184.41,184.41,9829.0,172.4404,172.4684,172.2069,172.2069,9829.0
2020-06-05 12:40:00,184.44,184.44,183.85,183.99,17848.0,172.235,172.235,171.684,171.8147,17848.0
2020-06-05 12:45:00,184.05,184.16,183.94,184.15,12483.0,171.8708,171.9735,171.768,171.9642,12483.0
2020-06-05 12:50:00,184.11,184.24,184.03,184.07,10613.0,171.9268,172.0482,171.8521,171.8894,10613.0
2020-06-05 12:55:00,184.05,184.49,183.93,184.44,17974.0,171.8708,172.2817,171.7587,172.235,17974.0
2020-06-05 13:00:00,184.44,184.51,184.2,184.41,19409.0,172.235,172.3003,172.0108,172.2069,19409.0
2020-06-05 13:05:00,184.4,184.55,184.39,184.54,9321.0,172.1976,172.3377,172.1883,172.3283,9321.0
2020-06-05 13:10:00,184.52,184.83,184.52,184.82,15053.0,172.3097,172.5992,172.3097,172.5898,15053.0
2020-06-05 13:15:00,184.8,184.9,184.72,184.82,13179.0,172.5711,172.6645,172.4964,172.5898,13179.0
2020-06-05 13:20:00,184.81,184.85,184.52,184.83,13410.0,172.5805,172.6178,172.3097,172.5992,13410.0
2020-06-05 13:25:00,184.83,184.93,184.71,184.91,14485.0,172.5992,172.6925,172.4871,172.6739,14485.0
2020-06-05 13:30:00,184.91,184.98,184.5,184.61,13046.0,172.6739,172.7392,172.291,172.3937,13046.0
2020-06-05 13:35:00,184.58,184.58,184.22,184.34,9648.0,172.3657,172.3657,172.0295,172.1416,9648.0
2020-06-05 13:40:00,184.32,184.67,184.32,184.59,10663.0,172.1229,172.4497,172.1229,172.375,10663.0
2020-06-05 13:45:00,184.61,184.73,184.41,184.41,13805.0,172.3937,172.5058,172.2069,172.2069,13805.0
2020-06-05 13:50:00,184.42,184.67,184.42,184.64,10644.0,172.2163,172.4497,172.2163,172.4217,10644.0
2020-06-05 13:55:00,184.62,184.94,184.55,184.82,12784.0,172.4031,172.7019,172.3377,172.5898,12784.0
2020-06-05 14:00:00,184.85,185.0,184.82,184.89,28281.0,172.6178,172.7579,172.5898,172.6552,28281.0
2020-06-05 14:05:00,184.89,184.92,184.74,184.92,18685.0,172.6552,172.6832,172.5151,172.6832,18685.0
2020-06-05 14:10:00,184.96,185.2,184.96,184.97,17251.0,172.7206,172.9447,172.7206,172.7299,17251.0
2020-06-05 14:15:00,184.98,185.18,184.97,185.18,11347.0,172.7392,172.926,172.7299,172.926,11347.0
2020-06-05 14:20:00,185.17,185.4,185.11,185.32,17197.0,172.9167,173.1314,172.8606,173.0567,17197.0
2020-06-05 14:25:00,185.36,185.4,185.19,185.34,12585.0,173.0941,173.1314,172.9353,173.0754,12585.0
2020-06-05 14:30:00,185.37,185.42,185.16,185.2,13600.0,173.1034,173.1501,172.9073,172.9447,13600.0
2020-06-05 14:35:00,185.18,185.34,185.05,185.31,18710.0,172.926,173.0754,172.8046,173.0474,18710.0
2020-06-05 14:40:00,185.34,185.57,185.34,185.43,24515.0,173.0754,173.2902,173.0754,173.1595,24515.0
2020-06-05 14:45:00,185.47,185.55,185.35,185.4,24235.0,173.1968,173.2715,173.0847,173.1314,24235.0
2020-06-05 14:50:00,185.41,185.54,185.3,185.43,17470.0,173.1408,173.2622,173.0381,173.1595,17470.0
2020-06-05 14:55:00,185.44,185.58,185.31,185.56,18100.0,173.1688,173.2995,173.0474,173.2808,18100.0
2020-06-05 15:00:00,185.56,185.77,185.48,185.7,24514.0,173.2808,173.477,173.2061,173.4116,24514.0
2020-06-05 15:05:00,185.7,185.79,185.58,185.75,21778.0,173.4116,173.4956,173.2995,173.4583,21778.0
2020-06-05 15:10:00,185.78,186.04,185.65,185.92,32300.0,173.4863,173.7291,173.3649,173.617,32300.0
2020-06-05 15:15:00,185.92,186.03,185.68,185.68,26990.0,173.617,173.7197,173.3929,173.3929,26990.0
2020-06-05 15:20:00,185.66,186.1,185.62,186.1,32256.0,173.3742,173.7851,173.3369,173.7851,32256.0
2020-06-05 15:25:00,186.12,186.52,185.92,186.41,23880.0,173.8038,174.1773,173.617,174.0746,23880.0
2020-06-05 15:30:00,186.46,186.73,186.31,186.36,28437.0,174.1213,174.3734,173.9812,174.0279,28437.0
2020-06-05 15:35:00,186.36,186.43,185.54,185.95,51500.0,174.0279,174.0933,173.2622,173.645,51500.0
2020-06-05 15:40:00,185.95,185.97,185.35,185.62,35357.0,173.645,173.6637,173.0847,173.3369,35357.0
2020-06-05 15:45:00,185.6,185.61,185.03,185.37,38771.0,173.3182,173.3275,172.7859,173.1034,38771.0
2020-06-05 15:50:00,185.39,185.62,185.19,185.37,66073.0,173.1221,173.3369,172.9353,173.1034,66073.0
2020-06-05 15:55:00,185.37,185.72,185.33,185.6,108999.0,173.1034,173.4303,173.0661,173.3182,108999.0
2020-06-08 09:30:00,183.66,186.11,183.65,184.78,139152.0,171.5066,173.7945,171.4972,172.5525,139152.0
2020-06-08 09:35:00,184.86,185.27,183.81,184.01,54669.0,172.6272,173.01,171.6467,171.8334,54669.0
2020-06-08 09:40:00,183.98,184.45,183.97,184.38,61100.0,171.8054,172.2443,171.7961,172.1789,61100.0
2020-06-08 09:45:00,184.45,186.66,184.45,186.35,89930.0,172.2443,174.3081,172.2443,174.0186,89930.0
2020-06-08 09:50:00,186.35,186.46,185.58,185.9,25791.0,174.0186,174.1213,173.2995,173.5983,25791.0
2020-06-08 09:55:00,185.76,185.82,185.34,185.65,30758.0,173.4676,173.5236,173.0754,173.3649,30758.0
2020-06-08 10:00:00,185.64,185.69,185.0,185.4,33629.0,173.3556,173.4022,172.7579,173.1314,33629.0
2020-06-08 10:05:00,185.41,185.67,185.3,185.53,24733.0,173.1408,173.3836,173.0381,173.2528,24733.0
2020-06-08 10:10:00,185.5,185.88,185.49,185.8,35463.0,173.2248,173.5797,173.2155,173.505,35463.0
2020-06-08 10:15:00,185.72,186.38,185.65,186.28,30033.0,173.4303,174.0466,173.3649,173.9532,30033.0
2020-06-08 10:20:00,186.26,186.56,185.94,186.43,21338.0,173.9345,174.2147,173.6357,174.0933,21338.0
2020-06-08 10:25:00,186.4,187.4,186.4,187.36,22061.0,174.0653,174.9991,174.0653,174.9617,22061.0
2020-06-08 10:30:00,187.33,187.36,186.59,186.67,23228.0,174.9337,174.9617,174.2427,174.3174,23228.0
2020-06-08 10:35:00,186.6,187.37,186.6,186.91,32390.0,174.252,174.9711,174.252,174.5415,32390.0
2020-06-08 10:40:00,186.93,187.08,186.38,186.49,20222.0,174.5602,174.7003,174.0466,174.1493,20222.0
2020-06-08 10:45:00,186.44,186.58,186.06,186.09,26024.0,174.1026,174.2334,173.7478,173.7758,26024.0
2020-06-08 10:50:00,186.09,186.28,185.78,185.93,28078.0,173.7758,173.9532,173.4863,173.6264,28078.0
2020-06-08 10:55:00,186.02,186.1,185.51,185.71,25925.0,173.7104,173.7851,173.2342,173.4209,25925.0
2020-06-08 11:00:00,185.69,185.75,185.41,185.41,16524.0,173.4022,173.4583,173.1408,173.1408,16524.0
2020-06-08 11:05:00,185.38,185.43,184.89,185.43,35824.0,173.1128,173.1595,172.6552,173.1595,35824.0
2020-06-08 11:10:00,185.42,185.42,184.91,184.92,14522.0,173.1501,173.1501,172.6739,172.6832,14522.0
2020-06-08 11:15:00,184.97,185.14,184.83,184.96,33663.0,172.7299,172.8886,172.5992,172.7206,33663.0
2020-06-08 11:20:00,185.03,185.57,185.03,185.44,18014.0,172.7859,173.2902,172.7859,173.1688,18014.0
2020-06-08 11:25:00,185.49,185.68,185.3,185.35,26238.0,173.2155,173.3929,173.0381,173.0847,26238.0
2020-06-08 11:30:00,185.38,185.69,185.25,185.25,15648.0,173.1128,173.4022,172.9914,172.9914,15648.0
2020-06-08 11:35:00,185.32,185.4,185.14,185.36,30914.0,173.0567,173.1314,172.8886,173.0941,30914.0
2020-06-08 11:40:00,185.36,185.36,184.8,184.85,25435.0,173.0941,173.0941,172.5711,172.6178,25435.0
2020-06-08 11:45:00,184.84,185.0,184.5,184.98,41380.0,172.6085,172.7579,172.291,172.7392,41380.0
2020-06-08 11:50:00,185.0,185.04,184.79,184.82,37802.0,172.7579,172.7953,172.5618,172.5898,37802.0
2020-06-08 11:55:00,184.76,184.78,184.34,184.76,29350.0,172.5338,172.5525,172.1416,172.5338,29350.0
2020-06-08 12:00:00,184.75,184.75,184.17,184.22,22473.0,172.5244,172.5244,171.9828,172.0295,22473.0
2020-06-08 12:05:00,184.2,184.48,184.16,184.41,29497.0,172.0108,172.2723,171.9735,172.2069,29497.0
2020-06-08 12:10:00,184.41,184.46,183.94,184.0,30621.0,172.2069,172.2536,171.768,171.8241,30621.0
2020-06-08 12:15:00,183.99,184.46,183.93,184.42,12473.0,171.8147,172.2536,171.7587,172.2163,12473.0
2020-06-08 12:20:00,184.42,184.67,184.15,184.29,11533.0,172.2163,172.4497,171.9642,172.0949,11533.0
2020-06-08 12:25:00,184.26,184.29,184.12,184.26,14639.0,172.0669,172.0949,171.9361,172.0669,14639.0
2020-06-08 12:30:00,184.27,184.59,184.22,184.59,13264.0,172.0762,172.375,172.0295,172.375,13264.0
2020-06-08 12:35:00,184.52,184.72,184.4,184.67,14374.0,172.3097,172.4964,172.1976,172.4497,14374.0
2020-06-08 12:40:00,184.69,184.84,184.59,184.59,12018.0,172.4684,172.6085,172.375,172.375,12018.0
2020-06-08 12:45:00,184.59,185.19,184.33,185.06,17034.0,172.375,172.9353,172.1322,172.8139,17034.0
2020-06-08 12:50:00,185.19,185.64,185.1,185.56,21167.0,172.9353,173.3556,172.8513,173.2808,21167.0
2020-06-08 12:55:00,185.48,185.48,184.93,184.95,15029.0,173.2061,173.2061,172.6925,172.7112,15029.0
2020-06-08 13:00:00,184.91,185.05,184.71,185.04,12136.0,172.6739,172.8046,172.4871,172.7953,12136.0
2020-06-08 13:05:00,184.95,185.0,184.26,184.27,67471.0,172.7112,172.7579,172.0669,172.0762,67471.0
2020-06-08 13:10:00,184.28,184.29,183.92,184.19,22912.0,172.0855,172.0949,171.7494,172.0015,22912.0
2020-06-08 13:15:00,184.13,184.46,184.03,184.41,12343.0,171.9455,172.2536,171.8521,172.2069,12343.0
2020-06-08 13:20:00,184.43,184.55,184.36,184.36,6467.0,172.2256,172.3377,172.1603,172.1603,6467.0
2020-06-08 13:25:00,184.42,184.45,184.19,184.26,11522.0,172.2163,172.2443,172.0015,172.0669,11522.0
2020-06-08 13:30:00,184.29,184.5,184.14,184.48,12937.0,172.0949,172.291,171.9548,172.2723,12937.0
2020-06-08 13:35:00,184.49,184.98,184.36,184.92,27720.0,172.2817,172.7392,172.1603,172.6832,27720.0
2020-06-08 13:40:00,184.94,184.97,184.65,184.71,26427.0,172.7019,172.7299,172.4311,172.4871,26427.0
2020-06-08 13:45:00,184.73,185.0,184.68,185.0,7339.0,172.5058,172.7579,172.4591,172.7579,7339.0
2020-06-08 13:50:00,185.11,185.11,184.78,184.87,13503.0,172.8606,172.8606,172.5525,172.6365,13503.0
2020-06-08 13:55:00,184.89,185.17,184.71,185.17,12443.0,172.6552,172.9167,172.4871,172.9167,12443.0
2020-06-08 14:00:00,185.08,185.42,185.05,185.25,15784.0,172.8326,173.1501,172.8046,172.9914,15784.0
2020-06-08 14:05:00,185.27,185.55,185.27,185.46,23331.0,173.01,173.2715,173.01,173.1875,23331.0
2020-06-08 14:10:00,185.48,185.65,185.28,185.56,19232.0,173.2061,173.3649,173.0194,173.2808,19232.0
2020-06-08 14:15:00,185.61,185.84,185.6,185.75,12696.0,173.3275,173.5423,173.3182,173.4583,12696.0
2020-06-08 14:20:00,185.76,185.76,185.51,185.61,14162.0,173.4676,173.4676,173.2342,173.3275,14162.0
2020-06-08 14:25:00,185.64,185.84,185.61,185.74,13159.0,173.3556,173.5423,173.3275,173.4489,13159.0
2020-06-08 14:30:00,185.76,185.93,185.56,185.58,12128.0,173.4676,173.6264,173.2808,173.2995,12128.0
2020-06-08 14:35:00,185.63,185.63,185.44,185.56,12804.0,173.3462,173.3462,173.1688,173.2808,12804.0
2020-06-08 14:40:00,185.52,185.52,185.16,185.17,14017.0,173.2435,173.2435,172.9073,172.9167,14017.0
2020-06-08 14:45:00,185.17,185.22,184.86,185.22,16682.0,172.9167,172.9633,172.6272,172.9633,16682.0
2020-06-08 14:50:00,185.19,185.42,185.11,185.32,11687.0,172.9353,173.1501,172.8606,173.0567,11687.0
2020-06-08 14:55:00,185.33,185.47,185.29,185.47,16004.0,173.0661,173.1968,173.0287,173.1968,16004.0
2020-06-08 15:00:00,185.43,185.55,185.2,185.28,21984.0,173.1595,173.2715,172.9447,173.0194,21984.0
2020-06-08 15:05:00,185.3,185.43,185.21,185.25,15375.0,173.0381,173.1595,172.954,172.9914,15375.0
2020-06-08 15:10:00,185.26,185.3,185.1,185.3,25440.0,173.0007,173.0381,172.8513,173.0381,25440.0
2020-06-08 15:15:00,185.31,185.41,185.09,185.09,29069.0,173.0474,173.1408,172.8419,172.8419,29069.0
2020-06-08 15:20:00,185.11,185.24,185.07,185.19,20441.0,172.8606,172.982,172.8233,172.9353,20441.0
2020-06-08 15:25:00,185.21,185.24,184.94,185.15,23859.0,172.954,172.982,172.7019,172.898,23859.0
2020-06-08 15:30:00,185.14,185.33,185.08,185.13,16528.0,172.8886,173.0661,172.8326,172.8793,16528.0
2020-06-08 15:35:00,185.12,185.52,185.1,185.52,26192.0,172.87,173.2435,172.8513,173.2435,26192.0
2020-06-08 15:40:00,185.53,185.55,185.46,185.47,22418.0,173.2528,173.2715,173.1875,173.1968,22418.0
2020-06-08 15:45:00,185.48,185.52,185.33,185.33,29834.0,173.2061,173.2435,173.0661,173.0661,29834.0
2020-06-08 15:50:00,185.34,185.75,185.34,185.63,50641.0,173.0754,173.4583,173.0754,173.3462,50641.0
2020-06-08 15:55:00,185.62,186.0,185.54,186.0,71863.0,173.3369,173.6917,173.2622,173.6917,71863.0
2020-06-09 09:30:00,188.11,188.21,185.93,186.36,69374.0,175.6621,175.7555,173.6264,174.0279,69374.0
2020-06-09 09:35:00,186.36,186.65,186.06,186.33,29466.0,174.0279,174.2987,173.7478,173.9999,29466.0
2020-06-09 09:40:00,186.34,186.43,185.73,186.18,24659.0,174.0092,174.0933,173.4396,173.8598,24659.0
2020-06-09 09:45:00,186.19,186.46,185.99,186.18,19476.0,173.8692,174.1213,173.6824,173.8598,19476.0
2020-06-09 09:50:00,186.1,186.73,186.1,186.32,25482.0,173.7851,174.3734,173.7851,173.9906,25482.0
2020-06-09 09:55:00,186.28,186.34,185.2,185.2,18402.0,173.9532,174.0092,172.9447,172.9447,18402.0
2020-06-09 10:00:00,185.15,185.85,185.12,185.66,20670.0,172.898,173.5517,172.87,173.3742,20670.0
2020-06-09 10:05:00,185.59,186.0,185.59,185.81,16187.0,173.3089,173.6917,173.3089,173.5143,16187.0
2020-06-09 10:10:00,185.94,185.94,185.49,185.69,13218.0,173.6357,173.6357,173.2155,173.4022,13218.0
2020-06-09 10:15:00,185.62,185.92,185.25,185.92,9924.0,173.3369,173.617,172.9914,173.617,9924.0
2020-06-09 10:20:00,185.87,186.1,185.78,185.81,20950.0,173.5703,173.7851,173.4863,173.5143,20950.0
2020-06-09 10:25:00,185.74,185.95,185.53,185.72,20590.0,173.4489,173.645,173.2528,173.4303,20590.0
2020-06-09 10:30:00,185.77,185.81,185.59,185.78,12795.0,173.477,173.5143,173.3089,173.4863,12795.0
2020-06-09 10:35:00,185.79,186.03,185.54,185.54,17331.0,173.4956,173.7197,173.2622,173.2622,17331.0
2020-06-09 10:40:00,185.64,185.93,185.63,185.92,7777.0,173.3556,173.6264,173.3462,173.617,7777.0
2020-06-09 10:45:00,185.84,185.99,185.73,185.74,12390.0,173.5423,173.6824,173.4396,173.4489,12390.0
2020-06-09 10:50:00,185.7,186.08,185.59,186.01,16345.0,173.4116,173.7664,173.3089,173.7011,16345.0
2020-06-09 10:55:00,185.93,186.01,185.6,185.63,24070.0,173.6264,173.7011,173.3182,173.3462,24070.0
2020-06-09 11:00:00,185.57,185.57,185.22,185.32,25436.0,173.2902,173.2902,172.9633,173.0567,25436.0
2020-06-09 11:05:00,185.35,185.77,185.16,185.77,13008.0,173.0847,173.477,172.9073,173.477,13008.0
2020-06-09 11:10:00,185.75,185.91,185.59,185.91,11664.0,173.4583,173.6077,173.3089,173.6077,11664.0
2020-06-09 11:15:00,185.95,186.0,185.64,185.82,14709.0,173.645,173.6917,173.3556,173.5236,14709.0
2020-06-09 11:20:00,185.88,185.91,185.68,185.91,7764.0,173.5797,173.6077,173.3929,173.6077,7764.0
2020-06-09 11:25:00,185.88,186.71,185.84,186.37,24132.0,173.5797,174.3547,173.5423,174.0372,24132.0
2020-06-09 11:30:00,186.45,186.53,186.27,186.52,23689.0,174.112,174.1867,173.9439,174.1773,23689.0
2020-06-09 11:35:00,186.59,187.39,186.4,187.38,28482.0,174.2427,174.9898,174.0653,174.9804,28482.0
2020-06-09 11:40:00,187.34,187.44,186.68,186.68,21071.0,174.9431,175.0364,174.3267,174.3267,21071.0
2020-06-09 11:45:00,186.74,187.07,186.72,186.9,15806.0,174.3828,174.6909,174.3641,174.5322,15806.0
2020-06-09 11:50:00,186.84,186.85,186.51,186.56,13892.0,174.4761,174.4855,174.168,174.2147,13892.0
2020-06-09 11:55:00,186.59,186.59,186.14,186.33,11216.0,174.2427,174.2427,173.8225,173.9999,11216.0
2020-06-09 12:00:00,186.22,186.27,186.1,186.1,8100.0,173.8972,173.9439,173.7851,173.7851,8100.0
2020-06-09 12:05:00,186.23,186.33,185.84,186.0,16457.0,173.9065,173.9999,173.5423,173.6917,16457.0
2020-06-09 12:10:00,185.99,186.36,185.99,186.36,11586.0,173.6824,174.0279,173.6824,174.0279,11586.0
2020-06-09 12:15:00,186.36,186.41,185.62,185.69,30402.0,174.0279,174.0746,173.3369,173.4022,30402.0
2020-06-09 12:20:00,185.68,185.73,185.45,185.52,14185.0,173.3929,173.4396,173.1781,173.2435,14185.0
2020-06-09 12:25:00,185.49,186.04,185.49,185.88,14880.0,173.2155,173.7291,173.2155,173.5797,14880.0
2020-06-09 12:30:00,185.82,186.07,185.74,185.99,11358.0,173.5236,173.7571,173.4489,173.6824,11358.0
2020-06-09 12:35:00,186.03,186.06,185.61,185.69,26427.0,173.7197,173.7478,173.3275,173.4022,26427.0
2020-06-09 12:40:00,185.58,185.75,185.41,185.74,12325.0,173.2995,173.4583,173.1408,173.4489,12325.0
2020-06-09 12:45:00,185.74,185.93,185.63,185.68,10553.0,173.4489,173.6264,173.3462,173.3929,10553.0
2020-06-09 12:50:00,185.65,185.82,185.63,185.77,9513.0,173.3649,173.5236,173.3462,173.477,9513.0
2020-06-09 12:55:00,185.73,185.93,185.62,185.85,10032.0,173.4396,173.6264,173.3369,173.5517,10032.0
2020-06-09 13:00:00,185.91,186.0,185.78,185.94,11492.0,173.6077,173.6917,173.4863,173.6357,11492.0
2020-06-09 13:05:00,186.03,186.05,185.68,185.74,11478.0,173.7197,173.7384,173.3929,173.4489,11478.0
2020-06-09 13:10:00,185.69,186.02,185.63,185.75,11009.0,173.4022,173.7104,173.3462,173.4583,11009.0
2020-06-09 13:15:00,185.71,186.02,185.71,185.88,16352.0,173.4209,173.7104,173.4209,173.5797,16352.0
2020-06-09 13:20:00,185.9,186.03,185.86,186.01,23418.0,173.5983,173.7197,173.561,173.7011,23418.0
2020-06-09 13:25:00,185.98,186.41,185.98,186.41,12909.0,173.6731,174.0746,173.6731,174.0746,12909.0
2020-06-09 13:30:00,186.41,186.68,186.35,186.58,9400.0,174.0746,174.3267,174.0186,174.2334,9400.0
2020-06-09 13:35:00,186.56,186.94,186.54,186.79,14681.0,174.2147,174.5695,174.196,174.4295,14681.0
2020-06-09 13:40:00,186.75,186.75,186.44,186.64,13812.0,174.3921,174.3921,174.1026,174.2894,13812.0
2020-06-09 13:45:00,186.69,186.7,186.24,186.39,7944.0,174.3361,174.3454,173.9158,174.0559,7944.0
2020-06-09 13:50:00,186.42,186.53,186.27,186.51,21031.0,174.0839,174.1867,173.9439,174.168,21031.0
2020-06-09 13:55:00,186.53,186.59,186.43,186.5,14297.0,174.1867,174.2427,174.0933,174.1586,14297.0
2020-06-09 14:00:00,186.55,186.55,186.05,186.14,12451.0,174.2053,174.2053,173.7384,173.8225,12451.0
2020-06-09 14:05:00,186.21,186.21,185.91,186.0,14932.0,173.8878,173.8878,173.6077,173.6917,14932.0
2020-06-09 14:10:00,186.02,186.05,185.72,185.89,19859.0,173.7104,173.7384,173.4303,173.589,19859.0
2020-06-09 14:15:00,186.0,186.19,185.95,185.95,13201.0,173.6917,173.8692,173.645,173.645,13201.0
2020-06-09 14:20:00,185.95,186.19,185.89,186.18,11124.0,173.645,173.8692,173.589,173.8598,11124.0
2020-06-09 14:25:00,186.19,186.34,186.09,186.27,8915.0,173.8692,174.0092,173.7758,173.9439,8915.0
2020-06-09 14:30:00,186.25,186.28,186.09,186.25,12955.0,173.9252,173.9532,173.7758,173.9252,12955.0
2020-06-09 14:35:00,186.21,186.28,186.04,186.28,8766.0,173.8878,173.9532,173.7291,173.9532,8766.0
2020-06-09 14:40:00,186.23,186.23,185.71,185.77,29168.0,173.9065,173.9065,173.4209,173.477,29168.0
2020-06-09 14:45:00,185.88,185.93,185.66,185.81,15942.0,173.5797,173.6264,173.3742,173.5143,15942.0
2020-06-09 14:50:00,185.83,186.01,185.7,186.0,10632.0,173.533,173.7011,173.4116,173.6917,10632.0
2020-06-09 14:55:00,186.0,186.12,185.91,185.94,15704.0,173.6917,173.8038,173.6077,173.6357,15704.0
2020-06-09 15:00:00,185.88,185.9,185.12,185.12,35577.0,173.5797,173.5983,172.87,172.87,35577.0
2020-06-09 15:05:00,185.19,185.32,185.15,185.2,17426.0,172.9353,173.0567,172.898,172.9447,17426.0
2020-06-09 15:10:00,185.19,185.4,185.0,185.34,24155.0,172.9353,173.1314,172.7579,173.0754,24155.0
2020-06-09 15:15:00,185.32,185.71,185.27,185.63,18494.0,173.0567,173.4209,173.01,173.3462,18494.0
2020-06-09 15:20:00,185.63,185.76,185.4,185.64,23501.0,173.3462,173.4676,173.1314,173.3556,23501.0
2020-06-09 15:25:00,185.68,185.76,185.41,185.42,39399.0,173.3929,173.4676,173.1408,173.1501,39399.0
2020-06-09 15:30:00,185.44,185.78,185.41,185.49,30360.0,173.1688,173.4863,173.1408,173.2155,30360.0
2020-06-09 15:35:00,185.47,185.68,185.46,185.63,34116.0,173.1968,173.3929,173.1875,173.3462,34116.0
2020-06-09 15:40:00,185.61,185.9,185.52,185.57,44074.0,173.3275,173.5983,173.2435,173.2902,44074.0
2020-06-09 15:45:00,185.56,186.0,185.54,185.83,48389.0,173.2808,173.6917,173.2622,173.533,48389.0
2020-06-09 15:50:00,185.9,186.06,185.6,185.75,56351.0,173.5983,173.7478,173.3182,173.4583,56351.0
2020-06-09 15:55:00,185.78,186.36,185.78,186.22,83078.0,173.4863,174.0279,173.4863,173.8972,83078.0
2020-06-10 09:30:00,187.06,188.75,187.06,188.66,69694.0,174.6816,176.2598,174.6816,176.1757,69694.0
2020-06-10 09:35:00,188.73,189.0,188.02,188.79,32459.0,176.2411,176.4932,175.5781,176.2971,32459.0
2020-06-10 09:40:00,188.78,188.94,188.23,188.63,30561.0,176.2878,176.4372,175.7742,176.1477,30561.0
2020-06-10 09:45:00,188.6,189.62,188.32,189.62,31731.0,176.1197,177.0722,175.8582,177.0722,31731.0
2020-06-10 09:50:00,189.63,189.63,189.16,189.51,24417.0,177.0815,177.0815,176.6426,176.9695,24417.0
2020-06-10 09:55:00,189.54,189.54,188.73,188.97,33050.0,176.9975,176.9975,176.2411,176.4652,33050.0
2020-06-10 10:00:00,189.0,189.53,188.75,189.5,20298.0,176.4932,176.9881,176.2598,176.9601,20298.0
2020-06-10 10:05:00,189.53,189.65,189.16,189.53,64222.0,176.9881,177.1002,176.6426,176.9881,64222.0
2020-06-10 10:10:00,189.4,189.4,188.24,188.31,51852.0,176.8667,176.8667,175.7835,175.8489,51852.0
2020-06-10 10:15:00,188.4,188.57,188.11,188.21,42913.0,175.9329,176.0917,175.6621,175.7555,42913.0
2020-06-10 10:20:00,188.19,189.11,188.19,189.04,18857.0,175.7368,176.5959,175.7368,176.5306,18857.0
2020-06-10 10:25:00,189.08,189.11,188.68,188.89,15142.0,176.5679,176.5959,176.1944,176.3905,15142.0
2020-06-10 10:30:00,188.82,189.32,188.8,189.19,21299.0,176.3251,176.792,176.3064,176.6706,21299.0
2020-06-10 10:35:00,189.16,189.25,188.99,189.21,18323.0,176.6426,176.7267,176.4839,176.6893,18323.0
2020-06-10 10:40:00,189.27,189.75,189.2,189.68,64005.0,176.7453,177.1936,176.68,177.1282,64005.0
2020-06-10 10:45:00,189.68,189.82,189.49,189.5,14585.0,177.1282,177.2589,176.9508,176.9601,14585.0
2020-06-10 10:50:00,189.5,189.84,188.89,189.06,15362.0,176.9601,177.2776,176.3905,176.5492,15362.0
2020-06-10 10:55:00,189.08,189.08,188.43,188.9,30131.0,176.5679,176.5679,175.9609,176.3998,30131.0
2020-06-10 11:00:00,188.87,188.88,188.0,188.0,30158.0,176.3718,176.3812,175.5594,175.5594,30158.0
2020-06-10 11:05:00,188.12,188.25,187.75,188.13,28978.0,175.6714,175.7928,175.3259,175.6808,28978.0
2020-06-10 11:10:00,188.12,188.76,188.12,188.52,45729.0,175.6714,176.2691,175.6714,176.045,45729.0
2020-06-10 11:15:00,188.53,189.17,188.53,189.02,22623.0,176.0543,176.652,176.0543,176.5119,22623.0
2020-06-10 11:20:00,189.05,189.32,189.05,189.05,15226.0,176.5399,176.792,176.5399,176.5399,15226.0
2020-06-10 11:25:00,189.03,189.31,189.03,189.27,9516.0,176.5212,176.7827,176.5212,176.7453,9516.0
2020-06-10 11:30:00,189.29,189.29,188.95,188.99,20653.0,176.764,176.764,176.4465,176.4839,20653.0
2020-06-10 11:35:00,188.99,189.13,188.75,189.1,20493.0,176.4839,176.6146,176.2598,176.5866,20493.0
2020-06-10 11:40:00,189.13,189.26,189.04,189.09,17397.0,176.6146,176.736,176.5306,176.5773,17397.0
2020-06-10 11:45:00,189.12,189.16,188.83,188.83,19154.0,176.6053,176.6426,176.3345,176.3345,19154.0
2020-06-10 11:50:00,188.87,189.01,188.52,188.53,21998.0,176.3718,176.5025,176.045,176.0543,21998.0
2020-06-10 11:55:00,188.44,188.66,188.2,188.25,10619.0,175.9703,176.1757,175.7461,175.7928,10619.0
2020-06-10 12:00:00,188.28,188.45,188.25,188.34,22901.0,175.8209,175.9796,175.7928,175.8769,22901.0
2020-06-10 12:05:00,188.28,188.47,188.26,188.38,48207.0,175.8209,175.9983,175.8022,175.9142,48207.0
2020-06-10 12:10:00,188.34,188.86,188.33,188.86,39783.0,175.8769,176.3625,175.8675,176.3625,39783.0
2020-06-10 12:15:00,188.88,189.14,188.7,189.05,23392.0,176.3812,176.6239,176.2131,176.5399,23392.0
2020-06-10 12:20:00,188.96,189.31,188.88,188.97,16150.0,176.4559,176.7827,176.3812,176.4652,16150.0
2020-06-10 12:25:00,189.01,189.11,188.72,188.9,14772.0,176.5025,176.5959,176.2317,176.3998,14772.0
2020-06-10 12:30:00,188.9,189.05,188.84,189.05,8614.0,176.3998,176.5399,176.3438,176.5399,8614.0
2020-06-10 12:35:00,189.09,189.2,188.96,189.0,14069.0,176.5773,176.68,176.4559,176.4932,14069.0
2020-06-10 12:40:00,188.99,189.15,188.88,189.02,19022.0,176.4839,176.6333,176.3812,176.5119,19022.0
2020-06-10 12:45:00,189.05,189.15,189.02,189.06,4357.0,176.5399,176.6333,176.5119,176.5492,4357.0
2020-06-10 12:50:00,189.08,189.26,189.0,189.17,12896.0,176.5679,176.736,176.4932,176.652,12896.0
2020-06-10 12:55:00,189.22,189.26,189.06,189.17,10236.0,176.6987,176.736,176.5492,176.652,10236.0
2020-06-10 13:00:00,189.14,189.19,188.99,189.15,9790.0,176.6239,176.6706,176.4839,176.6333,9790.0
2020-06-10 13:05:00,189.17,189.23,188.83,188.84,8073.0,176.652,176.708,176.3345,176.3438,8073.0
2020-06-10 13:10:00,188.87,188.88,188.64,188.75,15407.0,176.3718,176.3812,176.157,176.2598,15407.0
2020-06-10 13:15:00,188.76,189.16,188.62,188.97,35418.0,176.2691,176.6426,176.1384,176.4652,35418.0
2020-06-10 13:20:00,188.96,189.2,188.95,189.15,10819.0,176.4559,176.68,176.4465,176.6333,10819.0
2020-06-10 13:25:00,189.15,189.21,188.97,189.07,9230.0,176.6333,176.6893,176.4652,176.5586,9230.0
2020-06-10 13:30:00,189.13,189.29,189.12,189.2,11476.0,176.6146,176.764,176.6053,176.68,11476.0
2020-06-10 13:35:00,189.15,189.16,188.84,188.93,8959.0,176.6333,176.6426,176.3438,176.4278,8959.0
2020-06-10 13:40:00,188.96,189.07,188.86,188.95,7538.0,176.4559,176.5586,176.3625,176.4465,7538.0
2020-06-10 13:45:00,188.9,189.23,188.9,189.07,10706.0,176.3998,176.708,176.3998,176.5586,10706.0
2020-06-10 13:50:00,189.11,189.11,188.88,188.96,16603.0,176.5959,176.5959,176.3812,176.4559,16603.0
2020-06-10 13:55:00,188.95,188.95,188.42,188.43,11704.0,176.4465,176.4465,175.9516,175.9609,11704.0
2020-06-10 14:00:00,188.26,189.0,187.92,188.95,41851.0,175.8022,176.4932,175.4847,176.4465,41851.0
2020-06-10 14:05:00,188.96,189.1,188.69,188.98,16843.0,176.4559,176.5866,176.2037,176.4745,16843.0
2020-06-10 14:10:00,189.0,189.24,188.91,189.04,42040.0,176.4932,176.7173,176.4092,176.5306,42040.0
2020-06-10 14:15:00,189.05,189.31,188.82,189.16,9955.0,176.5399,176.7827,176.3251,176.6426,9955.0
2020-06-10 14:20:00,189.1,189.18,188.85,189.03,12723.0,176.5866,176.6613,176.3531,176.5212,12723.0
2020-06-10 14:25:00,189.08,189.17,188.93,188.93,7820.0,176.5679,176.652,176.4278,176.4278,7820.0
2020-06-10 14:30:00,188.95,189.13,188.77,188.85,16069.0,176.4465,176.6146,176.2784,176.3531,16069.0
2020-06-10 14:35:00,188.87,188.94,188.73,188.83,11471.0,176.3718,176.4372,176.2411,176.3345,11471.0
2020-06-10 14:40:00,188.81,189.06,188.59,189.06,17428.0,176.3158,176.5492,176.1103,176.5492,17428.0
2020-06-10 14:45:00,189.0,189.5,188.98,189.34,24936.0,176.4932,176.9601,176.4745,176.8107,24936.0
2020-06-10 14:50:00,189.32,189.43,189.0,189.18,24800.0,176.792,176.8948,176.4932,176.6613,24800.0
2020-06-10 14:55:00,189.23,189.5,189.08,189.44,18631.0,176.708,176.9601,176.5679,176.9041,18631.0
2020-06-10 15:00:00,189.47,189.47,188.98,189.25,22808.0,176.9321,176.9321,176.4745,176.7267,22808.0
2020-06-10 15:05:00,189.31,190.33,189.3,190.19,71018.0,176.7827,177.7352,176.7734,177.6045,71018.0
2020-06-10 15:10:00,190.2,190.74,190.18,190.66,39493.0,177.6138,178.1181,177.5951,178.0434,39493.0
2020-06-10 15:15:00,190.68,190.74,190.38,190.63,28095.0,178.062,178.1181,177.7819,178.0153,28095.0
2020-06-10 15:20:00,190.59,190.59,189.8,190.0,51299.0,177.978,177.978,177.2403,177.427,51299.0
2020-06-10 15:25:00,190.1,190.49,189.9,190.38,25016.0,177.5204,177.8846,177.3337,177.7819,25016.0
2020-06-10 15:30:00,190.42,190.44,189.86,189.86,20717.0,177.8192,177.8379,177.2963,177.2963,20717.0
2020-06-10 15:35:00,189.86,190.02,189.69,189.9,30750.0,177.2963,177.4457,177.1376,177.3337,30750.0
2020-06-10 15:40:00,189.88,189.92,189.66,189.71,26028.0,177.315,177.3523,177.1095,177.1562,26028.0
2020-06-10 15:45:00,189.69,189.92,189.31,189.82,59011.0,177.1376,177.3523,176.7827,177.2589,59011.0
2020-06-10 15:50:00,189.77,190.41,189.75,190.3,77926.0,177.2123,177.8099,177.1936,177.7072,77926.0
2020-06-10 15:55:00,190.32,190.57,189.68,190.13,215389.0,177.7259,177.9593,177.1282,177.5484,215389.0
2020-06-11 09:30:00,190.2,191.81,188.6,189.88,61624.0,177.6138,179.1173,176.1197,177.315,61624.0
2020-06-11 09:35:00,190.32,190.93,188.78,189.34,26049.0,177.7259,178.2955,176.2878,176.8107,26049.0
2020-06-11 09:40:00,189.39,189.89,189.15,189.89,21956.0,176.8574,177.3243,176.6333,177.3243,21956.0
2020-06-11 09:45:00,189.82,189.88,189.15,189.68,27628.0,177.2589,177.315,176.6333,177.1282,27628.0
2020-06-11 09:50:00,189.68,190.46,189.68,190.45,38936.0,177.1282,177.8566,177.1282,177.8473,38936.0
2020-06-11 09:55:00,190.45,190.57,190.06,190.38,15149.0,177.8473,177.9593,177.4831,177.7819,15149.0
2020-06-11 10:00:00,190.46,190.59,190.18,190.59,13559.0,177.8566,177.978,177.5951,177.978,13559.0
2020-06-11 10:05:00,190.68,190.96,190.54,190.77,42558.0,178.062,178.3235,177.9313,178.1461,42558.0
2020-06-11 10:10:00,190.7,190.84,190.15,190.63,23160.0,178.0807,178.2115,177.5671,178.0153,23160.0
2020-06-11 10:15:00,190.71,190.76,189.94,190.36,20927.0,178.0901,178.1367,177.371,177.7632,20927.0
2020-06-11 10:20:00,190.47,190.73,190.33,190.39,22032.0,177.8659,178.1087,177.7352,177.7912,22032.0
2020-06-11 10:25:00,190.33,190.38,190.16,190.3,7433.0,177.7352,177.7819,177.5764,177.7072,7433.0
2020-06-11 10:30:00,190.36,190.91,190.32,190.91,10403.0,177.7632,178.2768,177.7259,178.2768,10403.0
2020-06-11 10:35:00,190.85,191.36,190.85,191.31,21551.0,178.2208,178.697,178.2208,178.6504,21551.0
2020-06-11 10:40:00,191.32,191.4,190.95,191.22,11106.0,178.6597,178.7344,178.3142,178.5663,11106.0
2020-06-11 10:45:00,191.11,191.14,190.47,190.91,15630.0,178.4636,178.4916,177.8659,178.2768,15630.0
2020-06-11 10:50:00,190.95,191.2,190.72,190.72,11362.0,178.3142,178.5476,178.0994,178.0994,11362.0
2020-06-11 10:55:00,190.64,190.96,190.43,190.9,10175.0,178.0247,178.3235,177.8286,178.2675,10175.0
2020-06-11 11:00:00,191.04,191.24,190.87,191.2,16874.0,178.3982,178.585,178.2395,178.5476,16874.0
2020-06-11 11:05:00,191.23,191.39,191.05,191.1,19411.0,178.5756,178.7251,178.4076,178.4542,19411.0
2020-06-11 11:10:00,191.04,191.33,191.04,191.23,17106.0,178.3982,178.669,178.3982,178.5756,17106.0
2020-06-11 11:15:00,191.28,191.52,191.17,191.5,23186.0,178.6223,178.8465,178.5196,178.8278,23186.0
2020-06-11 11:20:00,191.43,192.48,191.39,192.46,29926.0,178.7624,179.7429,178.7251,179.7243,29926.0
2020-06-11 11:25:00,192.39,192.6,192.01,192.6,24560.0,179.6589,179.855,179.304,179.855,24560.0
2020-06-11 11:30:00,192.54,192.61,192.25,192.44,16358.0,179.799,179.8643,179.5281,179.7056,16358.0
2020-06-11 11:35:00,192.44,192.69,192.43,192.55,16388.0,179.7056,179.939,179.6962,179.8083,16388.0
2020-06-11 11:40:00,192.5,192.6,192.06,192.13,22066.0,179.7616,179.855,179.3507,179.4161,22066.0
2020-06-11 11:45:00,192.12,192.24,191.33,191.46,27371.0,179.4067,179.5188,178.669,178.7904,27371.0
2020-06-11 11:50:00,191.42,191.7,191.3,191.69,9354.0,178.7531,179.0145,178.641,179.0052,9354.0
2020-06-11 11:55:00,191.61,192.08,191.61,191.99,12836.0,178.9305,179.3694,178.9305,179.2854,12836.0
2020-06-11 12:00:00,192.02,192.25,191.84,192.06,11827.0,179.3134,179.5281,179.1453,179.3507,11827.0
2020-06-11 12:05:00,192.08,192.08,191.65,191.79,13714.0,179.3694,179.3694,178.9679,179.0986,13714.0
2020-06-11 12:10:00,191.85,192.1,191.74,191.95,15560.0,179.1546,179.3881,179.0519,179.248,15560.0
2020-06-11 12:15:00,191.94,191.99,191.67,191.7,20562.0,179.2387,179.2854,178.9865,179.0145,20562.0
2020-06-11 12:20:00,191.82,191.86,191.43,191.44,13356.0,179.1266,179.164,178.7624,178.7717,13356.0
2020-06-11 12:25:00,191.47,191.57,191.14,191.2,16160.0,178.7998,178.8931,178.4916,178.5476,16160.0
2020-06-11 12:30:00,191.24,191.87,191.23,191.73,21832.0,178.585,179.1733,178.5756,179.0426,21832.0
2020-06-11 12:35:00,191.72,192.04,191.61,191.61,14370.0,179.0332,179.332,178.9305,178.9305,14370.0
2020-06-11 12:40:00,191.54,191.72,191.19,191.2,12064.0,178.8651,179.0332,178.5383,178.5476,12064.0
2020-06-11 12:45:00,191.26,191.43,190.78,190.87,13207.0,178.6037,178.7624,178.1554,178.2395,13207.0
2020-06-11 12:50:00,190.7,190.7,189.8,189.83,26510.0,178.0807,178.0807,177.2403,177.2683,26510.0
2020-06-11 12:55:00,189.75,190.3,189.75,189.82,15524.0,177.1936,177.7072,177.1936,177.2589,15524.0
2020-06-11 13:00:00,189.74,190.52,189.7,190.27,33163.0,177.1842,177.9126,177.1469,177.6792,33163.0
2020-06-11 13:05:00,190.22,190.49,190.07,190.18,11182.0,177.6325,177.8846,177.4924,177.5951,11182.0
2020-06-11 13:10:00,190.16,190.46,189.99,190.31,17717.0,177.5764,177.8566,177.4177,177.7165,17717.0
2020-06-11 13:15:00,190.2,190.34,190.02,190.08,11532.0,177.6138,177.7445,177.4457,177.5017,11532.0
2020-06-11 13:20:00,190.07,190.47,190.03,190.3,12275.0,177.4924,177.8659,177.4551,177.7072,12275.0
2020-06-11 13:25:00,190.25,190.25,189.7,189.9,13982.0,177.6605,177.6605,177.1469,177.3337,13982.0
2020-06-11 13:30:00,189.84,190.29,189.81,190.22,14364.0,177.2776,177.6978,177.2496,177.6325,14364.0
2020-06-11 13:35:00,190.2,190.22,189.64,189.7,14920.0,177.6138,177.6325,177.0909,177.1469,14920.0
2020-06-11 13:40:00,189.7,189.71,189.31,189.39,13249.0,177.1469,177.1562,176.7827,176.8574,13249.0
2020-06-11 13:45:00,189.39,189.85,189.39,189.68,33569.0,176.8574,177.287,176.8574,177.1282,33569.0
2020-06-11 13:50:00,189.67,189.75,189.54,189.66,10749.0,177.1189,177.1936,176.9975,177.1095,10749.0
2020-06-11 13:55:00,189.77,190.16,189.65,190.03,17185.0,177.2123,177.5764,177.1002,177.4551,17185.0
2020-06-11 14:00:00,189.99,190.05,189.26,189.34,13173.0,177.4177,177.4737,176.736,176.8107,13173.0
2020-06-11 14:05:00,189.3,189.7,189.02,189.37,57470.0,176.7734,177.1469,176.5119,176.8387,57470.0
2020-06-11 14:10:00,189.37,189.38,188.85,188.96,26761.0,176.8387,176.8481,176.3531,176.4559,26761.0
2020-06-11 14:15:00,189.0,189.14,188.85,188.85,9115.0,176.4932,176.6239,176.3531,176.3531,9115.0
2020-06-11 14:20:00,188.86,189.13,188.84,189.03,10693.0,176.3625,176.6146,176.3438,176.5212,10693.0
2020-06-11 14:25:00,189.09,189.39,189.0,189.28,14774.0,176.5773,176.8574,176.4932,176.7547,14774.0
2020-06-11 14:30:00,189.31,189.48,189.11,189.11,29110.0,176.7827,176.9414,176.5959,176.5959,29110.0
2020-06-11 14:35:00,189.08,189.12,188.7,188.77,13292.0,176.5679,176.6053,176.2131,176.2784,13292.0
2020-06-11 14:40:00,188.83,188.86,188.03,188.34,18827.0,176.3345,176.3625,175.5874,175.8769,18827.0
2020-06-11 14:45:00,188.21,188.59,188.06,188.11,15649.0,175.7555,176.1103,175.6154,175.6621,15649.0
2020-06-11 14:50:00,188.14,188.16,187.63,187.83,16157.0,175.6901,175.7088,175.2139,175.4006,16157.0
2020-06-11 14:55:00,187.73,188.05,187.46,188.05,34173.0,175.3073,175.6061,175.0551,175.6061,34173.0
2020-06-11 15:00:00,188.09,188.54,188.02,188.42,14093.0,175.6434,176.0637,175.5781,175.9516,14093.0
2020-06-11 15:05:00,188.48,188.92,188.44,188.78,28919.0,176.0076,176.4185,175.9703,176.2878,28919.0
2020-06-11 15:10:00,188.77,188.99,188.26,188.38,43516.0,176.2784,176.4839,175.8022,175.9142,43516.0
2020-06-11 15:15:00,188.32,188.54,187.9,188.32,30748.0,175.8582,176.0637,175.466,175.8582,30748.0
2020-06-11 15:20:00,188.34,188.38,188.01,188.3,38805.0,175.8769,175.9142,175.5687,175.8395,38805.0
2020-06-11 15:25:00,188.28,188.74,188.17,188.48,85754.0,175.8209,176.2504,175.7181,176.0076,85754.0
2020-06-11 15:30:00,188.42,188.62,188.17,188.35,32506.0,175.9516,176.1384,175.7181,175.8862,32506.0
2020-06-11 15:35:00,188.35,188.84,187.99,188.7,55876.0,175.8862,176.3438,175.55,176.2131,55876.0
2020-06-11 15:40:00,188.62,188.91,188.33,188.77,82588.0,176.1384,176.4092,175.8675,176.2784,82588.0
2020-06-11 15:45:00,188.78,189.14,188.55,188.56,61697.0,176.2878,176.6239,176.073,176.0823,61697.0
2020-06-11 15:50:00,188.53,188.73,188.06,188.31,54598.0,176.0543,176.2411,175.6154,175.8489,54598.0
2020-06-11 15:55:00,188.36,188.6,188.1,188.38,110815.0,175.8956,176.1197,175.6528,175.9142,110815.0
2020-06-12 09:30:00,190.25,190.7,187.5,188.91,57185.0,177.6605,178.0807,175.0925,176.4092,57185.0
2020-06-12 09:35:00,188.92,189.17,188.13,188.32,15439.0,176.4185,176.652,175.6808,175.8582,15439.0
2020-06-12 09:40:00,188.34,188.55,188.0,188.48,14092.0,175.8769,176.073,175.5594,176.0076,14092.0
2020-06-12 09:45:00,188.41,188.68,188.11,188.34,21766.0,175.9423,176.1944,175.6621,175.8769,21766.0
2020-06-12 09:50:00,188.33,188.76,188.3,188.49,45703.0,175.8675,176.2691,175.8395,176.017,45703.0
2020-06-12 09:55:00,188.44,188.59,188.09,188.42,49225.0,175.9703,176.1103,175.6434,175.9516,49225.0
2020-06-12 10:00:00,188.42,188.42,187.43,187.56,47698.0,175.9516,175.9516,175.0271,175.1485,47698.0
2020-06-12 10:05:00,187.57,187.61,187.14,187.21,27753.0,175.1578,175.1952,174.7563,174.8217,27753.0
2020-06-12 10:10:00,187.19,187.27,186.5,186.64,55797.0,174.803,174.8777,174.1586,174.2894,55797.0
2020-06-12 10:15:00,186.67,186.67,186.03,186.18,41301.0,174.3174,174.3174,173.7197,173.8598,41301.0
2020-06-12 10:20:00,186.16,186.43,186.16,186.31,29279.0,173.8411,174.0933,173.8411,173.9812,29279.0
2020-06-12 10:25:00,186.34,186.59,185.91,186.03,50087.0,174.0092,174.2427,173.6077,173.7197,50087.0
2020-06-12 10:30:00,186.06,186.08,185.66,185.78,20891.0,173.7478,173.7664,173.3742,173.4863,20891.0
2020-06-12 10:35:00,185.81,186.13,185.7,185.72,16932.0,173.5143,173.8131,173.4116,173.4303,16932.0
2020-06-12 10:40:00,185.72,186.42,185.65,186.29,23862.0,173.4303,174.0839,173.3649,173.9625,23862.0
2020-06-12 10:45:00,186.29,186.58,186.2,186.31,26235.0,173.9625,174.2334,173.8785,173.9812,26235.0
2020-06-12 10:50:00,186.3,186.32,185.92,186.05,12767.0,173.9719,173.9906,173.617,173.7384,12767.0
2020-06-12 10:55:00,186.0,186.08,185.96,186.02,24150.0,173.6917,173.7664,173.6544,173.7104,24150.0
2020-06-12 11:00:00,185.98,186.26,185.88,186.02,42006.0,173.6731,173.9345,173.5797,173.7104,42006.0
2020-06-12 11:05:00,186.0,186.19,185.77,185.81,23772.0,173.6917,173.8692,173.477,173.5143,23772.0
2020-06-12 11:10:00,185.84,185.89,185.14,185.26,19942.0,173.5423,173.589,172.8886,173.0007,19942.0
2020-06-12 11:15:00,185.25,185.41,184.16,184.27,24990.0,172.9914,173.1408,171.9735,172.0762,24990.0
2020-06-12 11:20:00,184.23,184.96,184.23,184.34,32142.0,172.0389,172.7206,172.0389,172.1416,32142.0
2020-06-12 11:25:00,184.36,185.6,184.35,185.5,22031.0,172.1603,173.3182,172.1509,173.2248,22031.0
2020-06-12 11:30:00,185.61,185.75,185.14,185.49,14186.0,173.3275,173.4583,172.8886,173.2155,14186.0
2020-06-12 11:35:00,185.52,185.84,185.47,185.84,10030.0,173.2435,173.5423,173.1968,173.5423,10030.0
2020-06-12 11:40:00,185.78,185.79,185.37,185.37,37514.0,173.4863,173.4956,173.1034,173.1034,37514.0
2020-06-12 11:45:00,185.39,185.94,185.38,185.75,10425.0,173.1221,173.6357,173.1128,173.4583,10425.0
2020-06-12 11:50:00,185.72,185.72,185.42,185.53,11255.0,173.4303,173.4303,173.1501,173.2528,11255.0
2020-06-12 11:55:00,185.56,185.75,185.53,185.56,13059.0,173.2808,173.4583,173.2528,173.2808,13059.0
2020-06-12 12:00:00,185.62,185.83,185.6,185.75,15792.0,173.3369,173.533,173.3182,173.4583,15792.0
2020-06-12 12:05:00,185.77,186.12,185.77,185.87,18445.0,173.477,173.8038,173.477,173.5703,18445.0
2020-06-12 12:10:00,185.87,185.87,185.29,185.51,10449.0,173.5703,173.5703,173.0287,173.2342,10449.0
2020-06-12 12:15:00,185.46,185.77,185.41,185.69,10835.0,173.1875,173.477,173.1408,173.4022,10835.0
2020-06-12 12:20:00,185.69,185.8,185.2,185.2,8918.0,173.4022,173.505,172.9447,172.9447,8918.0
2020-06-12 12:25:00,185.14,185.14,184.66,184.66,28494.0,172.8886,172.8886,172.4404,172.4404,28494.0
2020-06-12 12:30:00,184.73,184.78,184.42,184.46,32802.0,172.5058,172.5525,172.2163,172.2536,32802.0
2020-06-12 12:35:00,184.46,184.69,184.1,184.11,22321.0,172.2536,172.4684,171.9175,171.9268,22321.0
2020-06-12 12:40:00,184.09,184.33,183.79,183.79,21428.0,171.9081,172.1322,171.628,171.628,21428.0
2020-06-12 12:45:00,183.78,183.86,183.6,183.63,14415.0,171.6186,171.6933,171.4505,171.4786,14415.0
2020-06-12 12:50:00,183.7,184.16,183.58,184.04,39188.0,171.5439,171.9735,171.4319,171.8614,39188.0
2020-06-12 12:55:00,184.03,184.23,183.89,183.91,43029.0,171.8521,172.0389,171.7214,171.74,43029.0
2020-06-12 13:00:00,183.94,183.95,182.79,182.84,20639.0,171.768,171.7774,170.6941,170.7408,20639.0
2020-06-12 13:05:00,182.81,183.03,182.47,182.97,35458.0,170.7128,170.9183,170.3953,170.8622,35458.0
2020-06-12 13:10:00,182.96,182.96,182.59,182.62,18060.0,170.8529,170.8529,170.5074,170.5354,18060.0
2020-06-12 13:15:00,182.7,182.74,182.13,182.2,21676.0,170.6101,170.6475,170.0778,170.1432,21676.0
2020-06-12 13:20:00,182.23,182.83,182.11,182.17,24866.0,170.1712,170.7315,170.0591,170.1152,24866.0
2020-06-12 13:25:00,182.17,183.06,182.16,182.94,25931.0,170.1152,170.9463,170.1058,170.8342,25931.0
2020-06-12 13:30:00,182.94,183.08,182.41,182.45,38661.0,170.8342,170.965,170.3393,170.3766,38661.0
2020-06-12 13:35:00,182.45,182.91,182.2,182.52,19047.0,170.3766,170.8062,170.1432,170.442,19047.0
2020-06-12 13:40:00,182.5,182.92,182.37,182.39,14469.0,170.4233,170.8155,170.3019,170.3206,14469.0
2020-06-12 13:45:00,182.35,182.48,181.76,181.87,41568.0,170.2833,170.4047,169.7323,169.835,41568.0
2020-06-12 13:50:00,181.96,182.04,181.63,181.69,34309.0,169.9191,169.9938,169.6109,169.6669,34309.0
2020-06-12 13:55:00,181.7,182.36,181.53,181.95,31127.0,169.6763,170.2926,169.5175,169.9097,31127.0
2020-06-12 14:00:00,181.9,182.64,181.77,182.34,21305.0,169.863,170.5541,169.7416,170.2739,21305.0
2020-06-12 14:05:00,182.29,182.34,181.74,181.88,20442.0,170.2272,170.2739,169.7136,169.8444,20442.0
2020-06-12 14:10:00,181.92,182.74,181.92,182.6,25272.0,169.8817,170.6475,169.8817,170.5167,25272.0
2020-06-12 14:15:00,182.6,182.72,182.24,182.43,18136.0,170.5167,170.6288,170.1805,170.358,18136.0
2020-06-12 14:20:00,182.46,182.7,182.36,182.6,16968.0,170.386,170.6101,170.2926,170.5167,16968.0
2020-06-12 14:25:00,182.66,182.83,182.38,182.54,17636.0,170.5728,170.7315,170.3113,170.4607,17636.0
2020-06-12 14:30:00,182.5,183.37,182.49,183.02,31461.0,170.4233,171.2358,170.414,170.9089,31461.0
2020-06-12 14:35:00,183.06,183.2,182.66,182.77,20641.0,170.9463,171.077,170.5728,170.6755,20641.0
2020-06-12 14:40:00,182.79,182.84,182.18,182.28,21186.0,170.6941,170.7408,170.1245,170.2179,21186.0
2020-06-12 14:45:00,182.35,183.59,182.3,183.31,54529.0,170.2833,171.4412,170.2366,171.1797,54529.0
2020-06-12 14:50:00,183.34,183.85,183.06,183.77,32423.0,171.2078,171.684,170.9463,171.6093,32423.0
2020-06-12 14:55:00,183.74,183.93,183.37,183.87,19635.0,171.5813,171.7587,171.2358,171.7027,19635.0
2020-06-12 15:00:00,183.96,184.28,183.92,183.94,26670.0,171.7867,172.0855,171.7494,171.768,26670.0
2020-06-12 15:05:00,183.99,184.3,183.78,183.91,18565.0,171.8147,172.1042,171.6186,171.74,18565.0
2020-06-12 15:10:00,183.83,184.08,183.6,183.91,32685.0,171.6653,171.8988,171.4505,171.74,32685.0
2020-06-12 15:15:00,183.96,184.02,183.21,183.74,24814.0,171.7867,171.8428,171.0864,171.5813,24814.0
2020-06-12 15:20:00,183.72,183.86,183.13,183.15,16977.0,171.5626,171.6933,171.0116,171.0303,16977.0
2020-06-12 15:25:00,183.15,183.49,183.04,183.41,17504.0,171.0303,171.3478,170.9276,171.2731,17504.0
2020-06-12 15:30:00,183.5,183.5,182.74,183.18,35798.0,171.3572,171.3572,170.6475,171.0583,35798.0
2020-06-12 15:35:00,183.2,183.5,182.71,182.86,31020.0,171.077,171.3572,170.6194,170.7595,31020.0
2020-06-12 15:40:00,182.93,183.64,182.93,183.48,38601.0,170.8249,171.4879,170.8249,171.3385,38601.0
2020-06-12 15:45:00,183.51,183.99,183.46,183.94,43016.0,171.3665,171.8147,171.3198,171.768,43016.0
2020-06-12 15:50:00,183.99,184.55,183.86,184.25,72469.0,171.8147,172.3377,171.6933,172.0575,72469.0
2020-06-12 15:55:00,184.24,184.43,183.73,184.01,82457.0,172.0482,172.2256,171.5719,171.8334,82457.0
2020-06-15 09:30:00,182.72,183.9,182.62,183.05,71752.0,170.6288,171.7307,170.5354,170.9369,71752.0
2020-06-15 09:35:00,183.17,184.89,183.16,184.86,41303.0,171.049,172.6552,171.0397,172.6272,41303.0
2020-06-15 09:40:00,184.79,185.31,184.57,184.84,32994.0,172.5618,173.0474,172.3564,172.6085,32994.0
2020-06-15 09:45:00,184.96,185.2,184.82,185.08,20354.0,172.7206,172.9447,172.5898,172.8326,20354.0
2020-06-15 09:50:00,184.92,185.77,184.84,185.5,29577.0,172.6832,173.477,172.6085,173.2248,29577.0
2020-06-15 09:55:00,185.5,185.7,184.99,185.67,32901.0,173.2248,173.4116,172.7486,173.3836,32901.0
2020-06-15 10:00:00,185.71,186.42,185.59,186.35,25164.0,173.4209,174.0839,173.3089,174.0186,25164.0
2020-06-15 10:05:00,186.37,186.79,186.32,186.76,23775.0,174.0372,174.4295,173.9906,174.4014,23775.0
2020-06-15 10:10:00,186.83,187.33,186.79,186.88,25910.0,174.4668,174.9337,174.4295,174.5135,25910.0
2020-06-15 10:15:00,186.95,186.95,186.22,186.78,20643.0,174.5789,174.5789,173.8972,174.4201,20643.0
2020-06-15 10:20:00,186.7,186.89,186.55,186.84,11574.0,174.3454,174.5228,174.2053,174.4761,11574.0
2020-06-15 10:25:00,186.84,186.97,186.12,186.21,22167.0,174.4761,174.5975,173.8038,173.8878,22167.0
2020-06-15 10:30:00,186.12,186.5,185.73,186.5,25917.0,173.8038,174.1586,173.4396,174.1586,25917.0
2020-06-15 10:35:00,186.56,186.87,186.4,186.68,11035.0,174.2147,174.5042,174.0653,174.3267,11035.0
2020-06-15 10:40:00,186.66,187.16,186.36,187.16,17975.0,174.3081,174.775,174.0279,174.775,17975.0
2020-06-15 10:45:00,187.19,187.71,187.05,187.56,20126.0,174.803,175.2886,174.6722,175.1485,20126.0
2020-06-15 10:50:00,187.51,187.72,187.3,187.62,12188.0,175.1018,175.2979,174.9057,175.2045,12188.0
2020-06-15 10:55:00,187.61,187.7,187.29,187.4,24286.0,175.1952,175.2792,174.8964,174.9991,24286.0
2020-06-15 11:00:00,187.33,187.87,187.33,187.79,8509.0,174.9337,175.438,174.9337,175.3633,8509.0
2020-06-15 11:05:00,187.79,188.63,187.79,188.29,35065.0,175.3633,176.1477,175.3633,175.8302,35065.0
2020-06-15 11:10:00,188.38,188.38,188.04,188.32,21055.0,175.9142,175.9142,175.5967,175.8582,21055.0
2020-06-15 11:15:00,188.35,188.38,187.65,188.19,20217.0,175.8862,175.9142,175.2325,175.7368,20217.0
2020-06-15 11:20:00,188.14,188.68,188.08,188.68,19668.0,175.6901,176.1944,175.6341,176.1944,19668.0
2020-06-15 11:25:00,188.67,188.71,188.23,188.53,17217.0,176.185,176.2224,175.7742,176.0543,17217.0
2020-06-15 11:30:00,188.58,188.78,188.26,188.3,18153.0,176.101,176.2878,175.8022,175.8395,18153.0
2020-06-15 11:35:00,188.44,188.62,188.35,188.48,21574.0,175.9703,176.1384,175.8862,176.0076,21574.0
2020-06-15 11:40:00,188.51,188.51,187.65,187.71,26444.0,176.0356,176.0356,175.2325,175.2886,26444.0
2020-06-15 11:45:00,187.68,188.09,187.67,188.05,13008.0,175.2606,175.6434,175.2512,175.6061,13008.0
2020-06-15 11:50:00,187.99,188.17,187.93,187.95,9057.0,175.55,175.7181,175.494,175.5127,9057.0
2020-06-15 11:55:00,188.01,188.58,188.01,188.55,10407.0,175.5687,176.101,175.5687,176.073,10407.0
2020-06-15 12:00:00,188.51,189.03,188.43,188.9,15530.0,176.0356,176.5212,175.9609,176.3998,15530.0
2020-06-15 12:05:00,188.91,189.24,188.87,189.23,12927.0,176.4092,176.7173,176.3718,176.708,12927.0
2020-06-15 12:10:00,189.22,189.38,189.09,189.1,12147.0,176.6987,176.8481,176.5773,176.5866,12147.0
2020-06-15 12:15:00,189.23,189.33,189.06,189.16,13436.0,176.708,176.8014,176.5492,176.6426,13436.0
2020-06-15 12:20:00,189.19,189.24,188.88,188.89,20109.0,176.6706,176.7173,176.3812,176.3905,20109.0
2020-06-15 12:25:00,188.9,188.99,188.83,188.9,7016.0,176.3998,176.4839,176.3345,176.3998,7016.0
2020-06-15 12:30:00,188.9,189.06,188.85,188.96,13891.0,176.3998,176.5492,176.3531,176.4559,13891.0
2020-06-15 12:35:00,189.01,189.04,188.88,188.91,10520.0,176.5025,176.5306,176.3812,176.4092,10520.0
2020-06-15 12:40:00,188.93,189.12,188.81,189.11,13676.0,176.4278,176.6053,176.3158,176.5959,13676.0
2020-06-15 12:45:00,189.09,189.15,188.95,188.95,11039.0,176.5773,176.6333,176.4465,176.4465,11039.0
2020-06-15 12:50:00,188.99,188.99,188.51,188.72,11494.0,176.4839,176.4839,176.0356,176.2317,11494.0
2020-06-15 12:55:00,188.72,188.73,188.56,188.56,11438.0,176.2317,176.2411,176.0823,176.0823,11438.0
2020-06-15 13:00:00,188.56,188.86,188.54,188.75,9401.0,176.0823,176.3625,176.0637,176.2598,9401.0
2020-06-15 13:05:00,188.71,188.71,188.44,188.53,10909.0,176.2224,176.2224,175.9703,176.0543,10909.0
2020-06-15 13:10:00,188.53,189.0,188.52,188.85,12328.0,176.0543,176.4932,176.045,176.3531,12328.0
2020-06-15 13:15:00,188.87,188.91,188.6,188.61,14168.0,176.3718,176.4092,176.1197,176.129,14168.0
2020-06-15 13:20:00,188.6,188.62,188.13,188.13,13468.0,176.1197,176.1384,175.6808,175.6808,13468.0
2020-06-15 13:25:00,188.13,188.33,188.09,188.32,9258.0,175.6808,175.8675,175.6434,175.8582,9258.0
2020-06-15 13:30:00,188.33,188.8,188.33,188.78,8325.0,175.8675,176.3064,175.8675,176.2878,8325.0
2020-06-15 13:35:00,188.78,188.87,188.46,188.46,11549.0,176.2878,176.3718,175.9889,175.9889,11549.0
2020-06-15 13:40:00,188.42,188.49,188.06,188.09,20727.0,175.9516,176.017,175.6154,175.6434,20727.0
2020-06-15 13:45:00,188.09,188.1,187.95,187.97,26923.0,175.6434,175.6528,175.5127,175.5314,26923.0
2020-06-15 13:50:00,187.99,188.45,187.89,188.4,10548.0,175.55,175.9796,175.4567,175.9329,10548.0
2020-06-15 13:55:00,188.48,188.83,188.43,188.46,8486.0,176.0076,176.3345,175.9609,175.9889,8486.0
2020-06-15 14:00:00,188.49,189.46,188.49,189.31,29641.0,176.017,176.9228,176.017,176.7827,29641.0
2020-06-15 14:05:00,189.31,189.65,189.23,189.61,15152.0,176.7827,177.1002,176.708,177.0628,15152.0
2020-06-15 14:10:00,189.69,189.69,189.29,189.39,11755.0,177.1376,177.1376,176.764,176.8574,11755.0
2020-06-15 14:15:00,189.53,190.2,189.53,189.99,33363.0,176.9881,177.6138,176.9881,177.4177,33363.0
2020-06-15 14:20:00,189.99,189.99,189.52,189.8,19770.0,177.4177,177.4177,176.9788,177.2403,19770.0
2020-06-15 14:25:00,189.82,189.96,189.61,189.63,14010.0,177.2589,177.3897,177.0628,177.0815,14010.0
2020-06-15 14:30:00,189.66,189.76,189.04,189.23,22419.0,177.1095,177.2029,176.5306,176.708,22419.0
2020-06-15 14:35:00,189.25,189.34,188.71,188.71,30296.0,176.7267,176.8107,176.2224,176.2224,30296.0
2020-06-15 14:40:00,188.74,189.03,188.6,188.62,17275.0,176.2504,176.5212,176.1197,176.1384,17275.0
2020-06-15 14:45:00,188.57,188.68,188.32,188.38,23023.0,176.0917,176.1944,175.8582,175.9142,23023.0
2020-06-15 14:50:00,188.38,188.41,188.03,188.12,20986.0,175.9142,175.9423,175.5874,175.6714,20986.0
2020-06-15 14:55:00,188.15,188.21,187.76,187.77,44329.0,175.6995,175.7555,175.3353,175.3446,44329.0
2020-06-15 15:00:00,187.76,188.01,187.6,187.8,28932.0,175.3353,175.5687,175.1859,175.3726,28932.0
2020-06-15 15:05:00,187.74,187.77,187.32,187.53,34056.0,175.3166,175.3446,174.9244,175.1205,34056.0
2020-06-15 15:10:00,187.55,187.57,187.37,187.43,24255.0,175.1392,175.1578,174.9711,175.0271,24255.0
2020-06-15 15:15:00,187.41,187.53,187.2,187.27,25747.0,175.0084,175.1205,174.8123,174.8777,25747.0
2020-06-15 15:20:00,187.27,187.3,187.01,187.16,34076.0,174.8777,174.9057,174.6349,174.775,34076.0
2020-06-15 15:25:00,187.19,187.3,187.03,187.13,33308.0,174.803,174.9057,174.6536,174.747,33308.0
2020-06-15 15:30:00,187.12,187.37,187.07,187.11,33566.0,174.7376,174.9711,174.6909,174.7283,33566.0
2020-06-15 15:35:00,187.14,187.19,186.87,186.99,66799.0,174.7563,174.803,174.5042,174.6162,66799.0
2020-06-15 15:40:00,186.98,187.06,186.9,187.06,34292.0,174.6069,174.6816,174.5322,174.6816,34292.0
2020-06-15 15:45:00,187.03,187.45,186.9,187.17,52417.0,174.6536,175.0458,174.5322,174.7843,52417.0
2020-06-15 15:50:00,187.19,187.83,187.19,187.73,47832.0,174.803,175.4006,174.803,175.3073,47832.0
2020-06-15 15:55:00,187.72,187.91,187.39,187.87,107272.0,175.2979,175.4753,174.9898,175.438,107272.0
2020-06-16 09:30:00,189.12,190.33,188.01,189.78,78830.0,176.6053,177.7352,175.5687,177.2216,78830.0
2020-06-16 09:35:00,189.5,189.9,189.05,189.06,18283.0,176.9601,177.3337,176.5399,176.5492,18283.0
2020-06-16 09:40:00,189.19,189.83,189.04,189.48,11074.0,176.6706,177.2683,176.5306,176.9414,11074.0
2020-06-16 09:45:00,189.35,189.84,188.08,188.39,24186.0,176.8201,177.2776,175.6341,175.9236,24186.0
2020-06-16 09:50:00,188.29,188.7,187.7,188.53,41157.0,175.8302,176.2131,175.2792,176.0543,41157.0
2020-06-16 09:55:00,188.5,189.38,188.18,188.39,27420.0,176.0263,176.8481,175.7275,175.9236,27420.0
2020-06-16 10:00:00,188.61,189.43,188.47,188.73,24198.0,176.129,176.8948,175.9983,176.2411,24198.0
2020-06-16 10:05:00,188.7,188.77,188.44,188.56,11567.0,176.2131,176.2784,175.9703,176.0823,11567.0
2020-06-16 10:10:00,188.47,188.74,188.31,188.31,8234.0,175.9983,176.2504,175.8489,175.8489,8234.0
2020-06-16 10:15:00,188.4,188.7,188.32,188.64,7065.0,175.9329,176.2131,175.8582,176.157,7065.0
2020-06-16 10:20:00,188.65,188.71,188.26,188.42,6943.0,176.1664,176.2224,175.8022,175.9516,6943.0
2020-06-16 10:25:00,188.42,188.53,188.3,188.48,7395.0,175.9516,176.0543,175.8395,176.0076,7395.0
2020-06-16 10:30:00,188.52,188.71,188.45,188.57,6278.0,176.045,176.2224,175.9796,176.0917,6278.0
2020-06-16 10:35:00,188.53,188.57,187.6,188.13,11116.0,176.0543,176.0917,175.1859,175.6808,11116.0
2020-06-16 10:40:00,188.06,188.2,187.49,187.78,12750.0,175.6154,175.7461,175.0831,175.3539,12750.0
2020-06-16 10:45:00,187.72,188.13,187.55,188.08,7209.0,175.2979,175.6808,175.1392,175.6341,7209.0
2020-06-16 10:50:00,188.09,188.1,187.39,187.64,8516.0,175.6434,175.6528,174.9898,175.2232,8516.0
2020-06-16 10:55:00,187.59,188.2,187.5,187.51,13461.0,175.1765,175.7461,175.0925,175.1018,13461.0
2020-06-16 11:00:00,187.29,188.17,186.91,188.06,13846.0,174.8964,175.7181,174.5415,175.6154,13846.0
2020-06-16 11:05:00,188.42,188.94,188.16,188.94,10790.0,175.9516,176.4372,175.7088,176.4372,10790.0
2020-06-16 11:10:00,188.92,188.94,188.1,188.52,14212.0,176.4185,176.4372,175.6528,176.045,14212.0
2020-06-16 11:15:00,188.52,189.21,188.52,188.95,13708.0,176.045,176.6893,176.045,176.4465,13708.0
2020-06-16 11:20:00,188.95,189.22,188.8,189.03,7554.0,176.4465,176.6987,176.3064,176.5212,7554.0
2020-06-16 11:25:00,188.95,188.95,188.62,188.88,9202.0,176.4465,176.4465,176.1384,176.3812,9202.0
2020-06-16 11:30:00,188.86,189.35,188.81,188.92,10876.0,176.3625,176.8201,176.3158,176.4185,10876.0
2020-06-16 11:35:00,188.96,189.06,188.51,188.95,10938.0,176.4559,176.5492,176.0356,176.4465,10938.0
2020-06-16 11:40:00,188.97,189.37,188.97,189.15,7265.0,176.4652,176.8387,176.4652,176.6333,7265.0
2020-06-16 11:45:00,189.18,189.37,189.07,189.16,15539.0,176.6613,176.8387,176.5586,176.6426,15539.0
2020-06-16 11:50:00,189.18,189.38,188.96,188.96,14146.0,176.6613,176.8481,176.4559,176.4559,14146.0
2020-06-16 11:55:00,188.97,189.02,188.76,188.94,8412.0,176.4652,176.5119,176.2691,176.4372,8412.0
2020-06-16 12:00:00,188.93,189.07,188.59,188.78,14137.0,176.4278,176.5586,176.1103,176.2878,14137.0
2020-06-16 12:05:00,188.73,188.73,188.41,188.46,14302.0,176.2411,176.2411,175.9423,175.9889,14302.0
2020-06-16 12:10:00,188.49,188.74,188.41,188.6,8595.0,176.017,176.2504,175.9423,176.1197,8595.0
2020-06-16 12:15:00,188.6,188.69,188.42,188.56,8186.0,176.1197,176.2037,175.9516,176.0823,8186.0
2020-06-16 12:20:00,188.58,188.65,188.07,188.23,13897.0,176.101,176.1664,175.6248,175.7742,13897.0
2020-06-16 12:25:00,188.23,188.65,188.1,188.57,34446.0,175.7742,176.1664,175.6528,176.0917,34446.0
2020-06-16 12:30:00,188.61,188.86,188.52,188.65,8569.0,176.129,176.3625,176.045,176.1664,8569.0
2020-06-16 12:35:00,188.66,189.19,188.61,188.99,6627.0,176.1757,176.6706,176.129,176.4839,6627.0
2020-06-16 12:40:00,188.95,188.97,188.66,188.66,9939.0,176.4465,176.4652,176.1757,176.1757,9939.0
2020-06-16 12:45:00,188.71,188.81,188.46,188.46,12029.0,176.2224,176.3158,175.9889,175.9889,12029.0
2020-06-16 12:50:00,188.52,188.84,188.48,188.82,8398.0,176.045,176.3438,176.0076,176.3251,8398.0
2020-06-16 12:55:00,188.81,189.28,188.74,189.28,12303.0,176.3158,176.7547,176.2504,176.7547,12303.0
2020-06-16 13:00:00,189.27,189.35,189.09,189.2,10131.0,176.7453,176.8201,176.5773,176.68,10131.0
2020-06-16 13:05:00,189.16,189.67,189.09,189.58,11599.0,176.6426,177.1189,176.5773,177.0348,11599.0
2020-06-16 13:10:00,189.6,189.68,189.49,189.55,9535.0,177.0535,177.1282,176.9508,177.0068,9535.0
2020-06-16 13:15:00,189.58,189.71,189.49,189.58,5600.0,177.0348,177.1562,176.9508,177.0348,5600.0
2020-06-16 13:20:00,189.58,189.58,189.29,189.43,15193.0,177.0348,177.0348,176.764,176.8948,15193.0
2020-06-16 13:25:00,189.36,189.55,189.25,189.52,8298.0,176.8294,177.0068,176.7267,176.9788,8298.0
2020-06-16 13:30:00,189.49,189.72,189.35,189.56,16199.0,176.9508,177.1656,176.8201,177.0162,16199.0
2020-06-16 13:35:00,189.56,189.57,189.34,189.37,6735.0,177.0162,177.0255,176.8107,176.8387,6735.0
2020-06-16 13:40:00,189.38,189.64,189.29,189.64,6549.0,176.8481,177.0909,176.764,177.0909,6549.0
2020-06-16 13:45:00,189.69,189.69,189.4,189.51,8991.0,177.1376,177.1376,176.8667,176.9695,8991.0
2020-06-16 13:50:00,189.44,189.57,189.03,189.09,7492.0,176.9041,177.0255,176.5212,176.5773,7492.0
2020-06-16 13:55:00,189.04,189.35,189.01,189.29,8003.0,176.5306,176.8201,176.5025,176.764,8003.0
2020-06-16 14:00:00,189.31,189.87,189.31,189.87,13598.0,176.7827,177.3056,176.7827,177.3056,13598.0
2020-06-16 14:05:00,189.85,189.93,189.8,189.84,10474.0,177.287,177.3617,177.2403,177.2776,10474.0
2020-06-16 14:10:00,189.87,189.95,189.84,189.9,11880.0,177.3056,177.3803,177.2776,177.3337,11880.0
2020-06-16 14:15:00,189.87,190.28,189.71,190.23,40042.0,177.3056,177.6885,177.1562,177.6418,40042.0
2020-06-16 14:20:00,190.27,190.35,189.61,190.12,36148.0,177.6792,177.7539,177.0628,177.5391,36148.0
2020-06-16 14:25:00,190.03,190.27,189.93,190.07,15568.0,177.4551,177.6792,177.3617,177.4924,15568.0
2020-06-16 14:30:00,190.17,190.64,190.08,190.46,41039.0,177.5858,178.0247,177.5017,177.8566,41039.0
2020-06-16 14:35:00,190.36,190.52,190.26,190.51,12301.0,177.7632,177.9126,177.6698,177.9033,12301.0
2020-06-16 14:40:00,190.45,190.48,190.06,190.07,8729.0,177.8473,177.8753,177.4831,177.4924,8729.0
2020-06-16 14:45:00,190.09,190.16,189.82,190.16,19466.0,177.5111,177.5764,177.2589,177.5764,19466.0
2020-06-16 14:50:00,190.19,190.28,190.0,190.17,8908.0,177.6045,177.6885,177.427,177.5858,8908.0
2020-06-16 14:55:00,190.23,190.4,190.15,190.4,8745.0,177.6418,177.8006,177.5671,177.8006,8745.0
2020-06-16 15:00:00,190.4,190.63,190.27,190.47,15275.0,177.8006,178.0153,177.6792,177.8659,15275.0
2020-06-16 15:05:00,190.44,190.49,190.04,190.09,20407.0,177.8379,177.8846,177.4644,177.5111,20407.0
2020-06-16 15:10:00,190.1,190.5,190.1,190.44,19160.0,177.5204,177.894,177.5204,177.8379,19160.0
2020-06-16 15:15:00,190.42,190.54,190.24,190.38,44906.0,177.8192,177.9313,177.6512,177.7819,44906.0
2020-06-16 15:20:00,190.41,190.98,190.41,190.91,31926.0,177.8099,178.3422,177.8099,178.2768,31926.0
2020-06-16 15:25:00,190.93,191.0,190.23,190.23,32454.0,178.2955,178.3609,177.6418,177.6418,32454.0
2020-06-16 15:30:00,190.24,191.15,190.12,191.13,25591.0,177.6512,178.5009,177.5391,178.4823,25591.0
2020-06-16 15:35:00,191.11,191.11,190.66,190.79,39667.0,178.4636,178.4636,178.0434,178.1648,39667.0
2020-06-16 15:40:00,190.83,190.96,190.41,190.77,52128.0,178.2021,178.3235,177.8099,178.1461,52128.0
2020-06-16 15:45:00,190.77,190.88,190.41,190.66,51919.0,178.1461,178.2488,177.8099,178.0434,51919.0
2020-06-16 15:50:00,190.57,190.71,189.84,190.36,76335.0,177.9593,178.0901,177.2776,177.7632,76335.0
2020-06-16 15:55:00,190.28,190.99,189.94,190.98,96649.0,177.6885,178.3515,177.371,178.3422,96649.0
2020-06-17 09:30:00,190.71,190.88,189.98,190.4,35289.0,178.0901,178.2488,177.4084,177.8006,35289.0
2020-06-17 09:35:00,190.24,190.49,190.07,190.14,8219.0,177.6512,177.8846,177.4924,177.5578,8219.0
2020-06-17 09:40:00,190.28,190.41,189.94,190.38,9520.0,177.6885,177.8099,177.371,177.7819,9520.0
2020-06-17 09:45:00,190.28,190.5,190.12,190.13,7220.0,177.6885,177.894,177.5391,177.5484,7220.0
2020-06-17 09:50:00,190.13,190.23,189.34,189.42,22416.0,177.5484,177.6418,176.8107,176.8854,22416.0
2020-06-17 09:55:00,189.26,189.38,188.84,188.99,13639.0,176.736,176.8481,176.3438,176.4839,13639.0
2020-06-17 10:00:00,189.06,189.74,188.93,189.74,8713.0,176.5492,177.1842,176.4278,177.1842,8713.0
2020-06-17 10:05:00,189.7,190.21,189.69,190.0,7472.0,177.1469,177.6231,177.1376,177.427,7472.0
2020-06-17 10:10:00,189.91,190.33,189.77,190.15,6316.0,177.343,177.7352,177.2123,177.5671,6316.0
2020-06-17 10:15:00,190.12,190.22,189.49,189.5,6774.0,177.5391,177.6325,176.9508,176.9601,6774.0
2020-06-17 10:20:00,189.57,189.75,189.47,189.47,16290.0,177.0255,177.1936,176.9321,176.9321,16290.0
2020-06-17 10:25:00,189.47,189.62,189.23,189.27,8044.0,176.9321,177.0722,176.708,176.7453,8044.0
2020-06-17 10:30:00,189.24,189.55,189.09,189.55,16781.0,176.7173,177.0068,176.5773,177.0068,16781.0
2020-06-17 10:35:00,189.56,189.84,189.38,189.84,14951.0,177.0162,177.2776,176.8481,177.2776,14951.0
2020-06-17 10:40:00,189.8,189.89,189.65,189.84,15055.0,177.2403,177.3243,177.1002,177.2776,15055.0
2020-06-17 10:45:00,189.81,189.85,189.39,189.83,15053.0,177.2496,177.287,176.8574,177.2683,15053.0
2020-06-17 10:50:00,189.88,190.25,189.8,190.04,7314.0,177.315,177.6605,177.2403,177.4644,7314.0
2020-06-17 10:55:00,190.05,190.2,189.55,189.63,14359.0,177.4737,177.6138,177.0068,177.0815,14359.0
2020-06-17 11:00:00,189.73,189.76,189.5,189.7,8407.0,177.1749,177.2029,176.9601,177.1469,8407.0
2020-06-17 11:05:00,189.75,189.95,189.73,189.81,11992.0,177.1936,177.3803,177.1749,177.2496,11992.0
2020-06-17 11:10:00,189.76,189.91,189.35,189.36,9349.0,177.2029,177.343,176.8201,176.8294,9349.0
2020-06-17 11:15:00,189.35,189.38,189.1,189.22,20984.0,176.8201,176.8481,176.5866,176.6987,20984.0
2020-06-17 11:20:00,189.17,189.28,189.05,189.24,11002.0,176.652,176.7547,176.5399,176.7173,11002.0
2020-06-17 11:25:00,189.29,189.53,189.25,189.44,7629.0,176.764,176.9881,176.7267,176.9041,7629.0
2020-06-17 11:30:00,189.48,189.58,189.39,189.53,5839.0,176.9414,177.0348,176.8574,176.9881,5839.0
2020-06-17 11:35:00,189.57,189.7,189.49,189.66,9248.0,177.0255,177.1469,176.9508,177.1095,9248.0
2020-06-17 11:40:00,189.66,190.14,189.62,190.04,17238.0,177.1095,177.5578,177.0722,177.4644,17238.0
2020-06-17 11:45:00,190.05,190.09,189.41,189.53,10237.0,177.4737,177.5111,176.8761,176.9881,10237.0
2020-06-17 11:50:00,189.44,189.69,189.38,189.64,5739.0,176.9041,177.1376,176.8481,177.0909,5739.0
2020-06-17 11:55:00,189.68,190.05,189.64,189.99,9946.0,177.1282,177.4737,177.0909,177.4177,9946.0
2020-06-17 12:00:00,189.98,190.17,189.98,190.12,6818.0,177.4084,177.5858,177.4084,177.5391,6818.0
2020-06-17 12:05:00,190.03,190.08,189.65,189.72,7757.0,177.4551,177.5017,177.1002,177.1656,7757.0
2020-06-17 12:10:00,189.78,189.83,189.73,189.78,5157.0,177.2216,177.2683,177.1749,177.2216,5157.0
2020-06-17 12:15:00,189.83,189.98,189.73,189.84,5473.0,177.2683,177.4084,177.1749,177.2776,5473.0
2020-06-17 12:20:00,189.87,189.92,189.73,189.91,6788.0,177.3056,177.3523,177.1749,177.343,6788.0
2020-06-17 12:25:00,189.9,190.06,189.88,189.97,5950.0,177.3337,177.4831,177.315,177.399,5950.0
2020-06-17 12:30:00,190.0,190.81,189.99,190.74,13641.0,177.427,178.1834,177.4177,178.1181,13641.0
2020-06-17 12:35:00,190.74,191.11,190.74,191.09,17666.0,178.1181,178.4636,178.1181,178.4449,17666.0
2020-06-17 12:40:00,191.02,191.05,190.81,190.89,6178.0,178.3795,178.4076,178.1834,178.2581,6178.0
2020-06-17 12:45:00,190.83,190.93,190.77,190.9,7562.0,178.2021,178.2955,178.1461,178.2675,7562.0
2020-06-17 12:50:00,190.89,190.92,190.71,190.73,5818.0,178.2581,178.2862,178.0901,178.1087,5818.0
2020-06-17 12:55:00,190.75,190.85,190.68,190.73,5794.0,178.1274,178.2208,178.062,178.1087,5794.0
2020-06-17 13:00:00,190.75,190.91,190.68,190.73,10761.0,178.1274,178.2768,178.062,178.1087,10761.0
2020-06-17 13:05:00,190.8,191.12,190.75,191.07,9364.0,178.1741,178.4729,178.1274,178.4262,9364.0
2020-06-17 13:10:00,191.05,191.13,190.75,190.75,13155.0,178.4076,178.4823,178.1274,178.1274,13155.0
2020-06-17 13:15:00,190.76,190.78,190.5,190.68,5436.0,178.1367,178.1554,177.894,178.062,5436.0
2020-06-17 13:20:00,190.75,190.88,190.66,190.82,4716.0,178.1274,178.2488,178.0434,178.1928,4716.0
2020-06-17 13:25:00,190.82,190.84,190.66,190.81,11417.0,178.1928,178.2115,178.0434,178.1834,11417.0
2020-06-17 13:30:00,190.79,190.94,190.79,190.9,6322.0,178.1648,178.3048,178.1648,178.2675,6322.0
2020-06-17 13:35:00,190.94,191.14,190.94,190.99,9286.0,178.3048,178.4916,178.3048,178.3515,9286.0
2020-06-17 13:40:00,191.0,191.02,190.84,190.85,8918.0,178.3609,178.3795,178.2115,178.2208,8918.0
2020-06-17 13:45:00,190.82,191.01,190.82,190.88,7817.0,178.1928,178.3702,178.1928,178.2488,7817.0
2020-06-17 13:50:00,190.91,190.91,190.56,190.58,9230.0,178.2768,178.2768,177.95,177.9687,9230.0
2020-06-17 13:55:00,190.54,191.03,190.54,191.0,8141.0,177.9313,178.3889,177.9313,178.3609,8141.0
2020-06-17 14:00:00,190.96,191.1,190.88,190.88,6684.0,178.3235,178.4542,178.2488,178.2488,6684.0
2020-06-17 14:05:00,190.94,191.31,190.93,190.93,18367.0,178.3048,178.6504,178.2955,178.2955,18367.0
2020-06-17 14:10:00,190.87,191.07,190.87,190.93,15214.0,178.2395,178.4262,178.2395,178.2955,15214.0
2020-06-17 14:15:00,190.87,190.95,190.15,190.16,21257.0,178.2395,178.3142,177.5671,177.5764,21257.0
2020-06-17 14:20:00,190.23,190.88,190.23,190.77,14416.0,177.6418,178.2488,177.6418,178.1461,14416.0
2020-06-17 14:25:00,190.77,190.79,190.58,190.79,11329.0,178.1461,178.1648,177.9687,178.1648,11329.0
2020-06-17 14:30:00,190.8,190.82,190.68,190.68,20168.0,178.1741,178.1928,178.062,178.062,20168.0
2020-06-17 14:35:00,190.71,190.72,190.5,190.68,9548.0,178.0901,178.0994,177.894,178.062,9548.0
2020-06-17 14:40:00,190.71,190.94,190.7,190.76,9452.0,178.0901,178.3048,178.0807,178.1367,9452.0
2020-06-17 14:45:00,190.73,190.73,190.54,190.67,6731.0,178.1087,178.1087,177.9313,178.0527,6731.0
2020-06-17 14:50:00,190.66,190.89,190.66,190.77,10328.0,178.0434,178.2581,178.0434,178.1461,10328.0
2020-06-17 14:55:00,190.8,190.87,190.55,190.58,13934.0,178.1741,178.2395,177.9406,177.9687,13934.0
2020-06-17 15:00:00,190.57,190.8,190.45,190.79,16710.0,177.9593,178.1741,177.8473,178.1648,16710.0
2020-06-17 15:05:00,190.75,190.81,190.63,190.77,12216.0,178.1274,178.1834,178.0153,178.1461,12216.0
2020-06-17 15:10:00,190.74,190.79,190.47,190.55,11378.0,178.1181,178.1648,177.8659,177.9406,11378.0
2020-06-17 15:15:00,190.59,190.65,190.33,190.39,9316.0,177.978,178.034,177.7352,177.7912,9316.0
2020-06-17 15:20:00,190.36,190.5,190.29,190.49,16919.0,177.7632,177.894,177.6978,177.8846,16919.0
2020-06-17 15:25:00,190.5,190.58,190.1,190.18,17845.0,177.894,177.9687,177.5204,177.5951,17845.0
2020-06-17 15:30:00,190.16,190.41,189.91,190.31,31988.0,177.5764,177.8099,177.343,177.7165,31988.0
2020-06-17 15:35:00,190.3,190.3,189.98,190.05,22872.0,177.7072,177.7072,177.4084,177.4737,22872.0
2020-06-17 15:40:00,190.03,190.06,189.59,189.64,23743.0,177.4551,177.4831,177.0442,177.0909,23743.0
2020-06-17 15:45:00,189.61,190.25,189.61,190.05,29436.0,177.0628,177.6605,177.0628,177.4737,29436.0
2020-06-17 15:50:00,190.11,190.42,190.02,190.13,28800.0,177.5298,177.8192,177.4457,177.5484,28800.0
2020-06-17 15:55:00,190.2,190.4,189.8,189.87,83743.0,177.6138,177.8006,177.2403,177.3056,83743.0
2020-06-18 09:30:00,190.94,191.38,190.38,190.89,43720.0,178.3048,178.7157,177.7819,178.2581,43720.0
2020-06-18 09:35:00,190.89,190.95,189.84,189.99,32482.0,178.2581,178.3142,177.2776,177.4177,32482.0
2020-06-18 09:40:00,189.98,190.05,189.63,189.88,30212.0,177.4084,177.4737,177.0815,177.315,30212.0
2020-06-18 09:45:00,189.79,190.05,189.55,190.05,14904.0,177.2309,177.4737,177.0068,177.4737,14904.0
2020-06-18 09:50:00,190.05,190.8,189.98,190.38,27793.0,177.4737,178.1741,177.4084,177.7819,27793.0
2020-06-18 09:55:00,190.39,190.69,189.95,189.95,11565.0,177.7912,178.0714,177.3803,177.3803,11565.0
2020-06-18 10:00:00,189.8,190.12,189.44,189.7,9427.0,177.2403,177.5391,176.9041,177.1469,9427.0
2020-06-18 10:05:00,189.69,190.02,189.53,190.02,11325.0,177.1376,177.4457,176.9881,177.4457,11325.0
2020-06-18 10:10:00,190.06,190.32,189.41,189.42,17601.0,177.4831,177.7259,176.8761,176.8854,17601.0
2020-06-18 10:15:00,189.4,189.51,188.79,188.96,33142.0,176.8667,176.9695,176.2971,176.4559,33142.0
2020-06-18 10:20:00,189.0,189.4,188.8,188.9,17714.0,176.4932,176.8667,176.3064,176.3998,17714.0
2020-06-18 10:25:00,188.9,189.14,188.75,188.93,15273.0,176.3998,176.6239,176.2598,176.4278,15273.0
2020-06-18 10:30:00,189.0,189.35,188.7,189.12,8543.0,176.4932,176.8201,176.2131,176.6053,8543.0
2020-06-18 10:35:00,189.18,189.5,189.07,189.28,12251.0,176.6613,176.9601,176.5586,176.7547,12251.0
2020-06-18 10:40:00,189.24,189.25,188.76,189.16,11275.0,176.7173,176.7267,176.2691,176.6426,11275.0
2020-06-18 10:45:00,189.11,189.69,189.11,189.69,7444.0,176.5959,177.1376,176.5959,177.1376,7444.0
2020-06-18 10:50:00,189.7,190.09,189.7,190.02,7602.0,177.1469,177.5111,177.1469,177.4457,7602.0
2020-06-18 10:55:00,190.03,190.3,189.96,190.06,18175.0,177.4551,177.7072,177.3897,177.4831,18175.0
2020-06-18 11:00:00,189.96,190.05,189.64,190.0,7045.0,177.3897,177.4737,177.0909,177.427,7045.0
2020-06-18 11:05:00,190.0,190.34,189.85,190.23,11957.0,177.427,177.7445,177.287,177.6418,11957.0
2020-06-18 11:10:00,190.27,190.31,189.92,190.31,18594.0,177.6792,177.7165,177.3523,177.7165,18594.0
2020-06-18 11:15:00,190.32,190.95,190.27,190.74,24457.0,177.7259,178.3142,177.6792,178.1181,24457.0
2020-06-18 11:20:00,190.79,190.9,190.52,190.63,6990.0,178.1648,178.2675,177.9126,178.0153,6990.0
2020-06-18 11:25:00,190.63,190.65,190.15,190.22,5121.0,178.0153,178.034,177.5671,177.6325,5121.0
2020-06-18 11:30:00,190.2,190.29,190.07,190.11,26599.0,177.6138,177.6978,177.4924,177.5298,26599.0
2020-06-18 11:35:00,190.14,190.27,190.04,190.18,6119.0,177.5578,177.6792,177.4644,177.5951,6119.0
2020-06-18 11:40:00,190.09,190.21,189.97,190.09,7159.0,177.5111,177.6231,177.399,177.5111,7159.0
2020-06-18 11:45:00,190.05,190.3,189.92,190.3,5418.0,177.4737,177.7072,177.3523,177.7072,5418.0
2020-06-18 11:50:00,190.29,190.44,190.21,190.3,9525.0,177.6978,177.8379,177.6231,177.7072,9525.0
2020-06-18 11:55:00,190.33,190.53,190.2,190.34,19909.0,177.7352,177.922,177.6138,177.7445,19909.0
2020-06-18 12:00:00,190.35,190.55,190.25,190.55,20225.0,177.7539,177.9406,177.6605,177.9406,20225.0
2020-06-18 12:05:00,190.46,190.89,190.44,190.73,13862.0,177.8566,178.2581,177.8379,178.1087,13862.0
2020-06-18 12:10:00,190.73,190.77,190.47,190.61,9337.0,178.1087,178.1461,177.8659,177.9967,9337.0
2020-06-18 12:15:00,190.61,190.63,190.34,190.41,9976.0,177.9967,178.0153,177.7445,177.8099,9976.0
2020-06-18 12:20:00,190.51,191.09,190.51,191.02,24095.0,177.9033,178.4449,177.9033,178.3795,24095.0
2020-06-18 12:25:00,190.92,191.1,190.92,190.94,9299.0,178.2862,178.4542,178.2862,178.3048,9299.0
2020-06-18 12:30:00,190.98,191.14,190.93,190.94,28011.0,178.3422,178.4916,178.2955,178.3048,28011.0
2020-06-18 12:35:00,190.91,191.39,190.9,191.27,13565.0,178.2768,178.7251,178.2675,178.613,13565.0
2020-06-18 12:40:00,191.31,191.68,191.16,191.33,16310.0,178.6504,178.9959,178.5103,178.669,16310.0
2020-06-18 12:45:00,191.42,191.77,191.29,191.54,14172.0,178.7531,179.0799,178.6317,178.8651,14172.0
2020-06-18 12:50:00,191.51,191.75,191.51,191.63,6285.0,178.8371,179.0612,178.8371,178.9492,6285.0
2020-06-18 12:55:00,191.6,191.77,191.6,191.69,8517.0,178.9212,179.0799,178.9212,179.0052,8517.0
2020-06-18 13:00:00,191.66,191.82,191.3,191.4,15097.0,178.9772,179.1266,178.641,178.7344,15097.0
2020-06-18 13:05:00,191.38,191.62,191.36,191.49,10040.0,178.7157,178.9398,178.697,178.8184,10040.0
2020-06-18 13:10:00,191.52,191.73,191.41,191.59,12981.0,178.8465,179.0426,178.7437,178.9118,12981.0
2020-06-18 13:15:00,191.58,191.71,191.45,191.67,6245.0,178.9025,179.0239,178.7811,178.9865,6245.0
2020-06-18 13:20:00,191.67,191.99,191.62,191.98,16165.0,178.9865,179.2854,178.9398,179.276,16165.0
2020-06-18 13:25:00,191.91,191.91,191.6,191.74,5907.0,179.2106,179.2106,178.9212,179.0519,5907.0
2020-06-18 13:30:00,191.74,191.74,191.62,191.74,3788.0,179.0519,179.0519,178.9398,179.0519,3788.0
2020-06-18 13:35:00,191.83,191.84,191.68,191.81,6146.0,179.1359,179.1453,178.9959,179.1173,6146.0
2020-06-18 13:40:00,191.79,191.8,191.5,191.56,7218.0,179.0986,179.1079,178.8278,178.8838,7218.0
2020-06-18 13:45:00,191.57,191.67,191.22,191.22,7273.0,178.8931,178.9865,178.5663,178.5663,7273.0
2020-06-18 13:50:00,191.26,191.38,191.16,191.25,6523.0,178.6037,178.7157,178.5103,178.5943,6523.0
2020-06-18 13:55:00,191.19,191.24,190.99,191.0,10996.0,178.5383,178.585,178.3515,178.3609,10996.0
2020-06-18 14:00:00,191.0,191.01,190.68,190.77,11515.0,178.3609,178.3702,178.062,178.1461,11515.0
2020-06-18 14:05:00,190.81,190.86,190.65,190.77,17163.0,178.1834,178.2301,178.034,178.1461,17163.0
2020-06-18 14:10:00,190.74,191.09,190.71,190.91,8462.0,178.1181,178.4449,178.0901,178.2768,8462.0
2020-06-18 14:15:00,190.89,191.16,190.75,191.15,4933.0,178.2581,178.5103,178.1274,178.5009,4933.0
2020-06-18 14:20:00,191.12,191.12,190.82,190.82,6611.0,178.4729,178.4729,178.1928,178.1928,6611.0
2020-06-18 14:25:00,190.83,191.11,190.78,191.02,5657.0,178.2021,178.4636,178.1554,178.3795,5657.0
2020-06-18 14:30:00,190.97,191.36,190.92,191.06,6189.0,178.3328,178.697,178.2862,178.4169,6189.0
2020-06-18 14:35:00,191.0,191.1,190.85,191.02,4366.0,178.3609,178.4542,178.2208,178.3795,4366.0
2020-06-18 14:40:00,191.08,191.14,190.75,190.83,6188.0,178.4356,178.4916,178.1274,178.2021,6188.0
2020-06-18 14:45:00,190.87,191.01,190.75,191.01,8124.0,178.2395,178.3702,178.1274,178.3702,8124.0
2020-06-18 14:50:00,191.01,191.02,190.87,191.01,8042.0,178.3702,178.3795,178.2395,178.3702,8042.0
2020-06-18 14:55:00,190.98,191.0,190.59,190.59,9555.0,178.3422,178.3609,177.978,177.978,9555.0
2020-06-18 15:00:00,190.59,190.69,190.4,190.47,15670.0,177.978,178.0714,177.8006,177.8659,15670.0
2020-06-18 15:05:00,190.56,190.98,190.48,190.93,15746.0,177.95,178.3422,177.8753,178.2955,15746.0
2020-06-18 15:10:00,190.92,191.16,190.73,191.15,14558.0,178.2862,178.5103,178.1087,178.5009,14558.0
2020-06-18 15:15:00,191.15,191.2,190.93,190.93,17093.0,178.5009,178.5476,178.2955,178.2955,17093.0
2020-06-18 15:20:00,190.93,191.05,190.82,190.85,20046.0,178.2955,178.4076,178.1928,178.2208,20046.0
2020-06-18 15:25:00,190.84,190.86,190.65,190.75,16462.0,178.2115,178.2301,178.034,178.1274,16462.0
2020-06-18 15:30:00,190.75,190.83,190.62,190.62,22610.0,178.1274,178.2021,178.006,178.006,22610.0
2020-06-18 15:35:00,190.63,190.89,190.62,190.86,19024.0,178.0153,178.2581,178.006,178.2301,19024.0
2020-06-18 15:40:00,190.86,190.88,190.69,190.75,28828.0,178.2301,178.2488,178.0714,178.1274,28828.0
2020-06-18 15:45:00,190.76,190.98,190.74,190.77,25889.0,178.1367,178.3422,178.1181,178.1461,25889.0
2020-06-18 15:50:00,190.76,191.33,190.75,191.28,42486.0,178.1367,178.669,178.1274,178.6223,42486.0
2020-06-18 15:55:00,191.35,191.47,191.17,191.32,79442.0,178.6877,178.7998,178.5196,178.6597,79442.0
2020-06-19 09:30:00,193.08,193.72,192.3,192.47,150341.0,180.3032,180.9009,179.5748,179.7336,150341.0
2020-06-19 09:35:00,192.86,193.22,192.25,192.8,32648.0,180.0978,180.434,179.5281,180.0418,32648.0
2020-06-19 09:40:00,192.67,193.17,192.58,193.06,37438.0,179.9204,180.3873,179.8363,180.2845,37438.0
2020-06-19 09:45:00,193.01,193.09,192.74,192.94,18737.0,180.2379,180.3126,179.9857,180.1725,18737.0
2020-06-19 09:50:00,192.93,193.29,192.52,192.71,24694.0,180.1631,180.4993,179.7803,179.9577,24694.0
2020-06-19 09:55:00,192.61,192.67,191.79,191.97,16055.0,179.8643,179.9204,179.0986,179.2667,16055.0
2020-06-19 10:00:00,191.9,192.02,191.5,191.62,14606.0,179.2013,179.3134,178.8278,178.9398,14606.0
2020-06-19 10:05:00,191.62,191.93,191.51,191.93,6863.0,178.9398,179.2293,178.8371,179.2293,6863.0
2020-06-19 10:10:00,191.99,192.5,191.87,192.46,21115.0,179.2854,179.7616,179.1733,179.7243,21115.0
2020-06-19 10:15:00,192.39,192.54,192.02,192.18,19584.0,179.6589,179.799,179.3134,179.4628,19584.0
2020-06-19 10:20:00,192.19,192.23,191.89,192.23,6881.0,179.4721,179.5095,179.192,179.5095,6881.0
2020-06-19 10:25:00,192.29,192.43,191.65,191.65,10145.0,179.5655,179.6962,178.9679,178.9679,10145.0
2020-06-19 10:30:00,191.53,191.88,191.52,191.58,7186.0,178.8558,179.1826,178.8465,178.9025,7186.0
2020-06-19 10:35:00,191.58,191.8,191.02,191.18,15804.0,178.9025,179.1079,178.3795,178.529,15804.0
2020-06-19 10:40:00,191.17,191.27,190.64,191.06,26144.0,178.5196,178.613,178.0247,178.4169,26144.0
2020-06-19 10:45:00,191.11,191.3,190.91,191.2,43955.0,178.4636,178.641,178.2768,178.5476,43955.0
2020-06-19 10:50:00,191.3,191.35,190.9,191.35,10611.0,178.641,178.6877,178.2675,178.6877,10611.0
2020-06-19 10:55:00,191.39,191.39,190.7,190.78,10178.0,178.7251,178.7251,178.0807,178.1554,10178.0
2020-06-19 11:00:00,190.8,191.08,190.61,190.97,9267.0,178.1741,178.4356,177.9967,178.3328,9267.0
2020-06-19 11:05:00,190.96,191.12,190.76,190.98,10401.0,178.3235,178.4729,178.1367,178.3422,10401.0
2020-06-19 11:10:00,190.92,190.92,190.54,190.79,19685.0,178.2862,178.2862,177.9313,178.1648,19685.0
2020-06-19 11:15:00,190.66,190.77,190.01,190.24,19572.0,178.0434,178.1461,177.4364,177.6512,19572.0
2020-06-19 11:20:00,190.23,190.68,190.05,190.57,15413.0,177.6418,178.062,177.4737,177.9593,15413.0
2020-06-19 11:25:00,190.62,190.75,190.32,190.46,19994.0,178.006,178.1274,177.7259,177.8566,19994.0
2020-06-19 11:30:00,190.41,190.47,190.19,190.39,6960.0,177.8099,177.8659,177.6045,177.7912,6960.0
2020-06-19 11:35:00,190.44,190.64,190.31,190.51,10175.0,177.8379,178.0247,177.7165,177.9033,10175.0
2020-06-19 11:40:00,190.56,190.6,190.23,190.37,7748.0,177.95,177.9873,177.6418,177.7726,7748.0
2020-06-19 11:45:00,190.62,190.84,190.5,190.81,10208.0,178.006,178.2115,177.894,178.1834,10208.0
2020-06-19 11:50:00,190.78,190.97,190.68,190.87,7882.0,178.1554,178.3328,178.062,178.2395,7882.0
2020-06-19 11:55:00,190.82,190.89,190.28,190.28,18202.0,178.1928,178.2581,177.6885,177.6885,18202.0
2020-06-19 12:00:00,190.34,190.4,190.18,190.3,21572.0,177.7445,177.8006,177.5951,177.7072,21572.0
2020-06-19 12:05:00,190.29,190.29,189.78,189.91,21565.0,177.6978,177.6978,177.2216,177.343,21565.0
2020-06-19 12:10:00,189.87,190.04,189.44,189.49,19002.0,177.3056,177.4644,176.9041,176.9508,19002.0
2020-06-19 12:15:00,189.5,189.51,188.47,188.52,13868.0,176.9601,176.9695,175.9983,176.045,13868.0
2020-06-19 12:20:00,188.37,189.6,188.17,188.93,23069.0,175.9049,177.0535,175.7181,176.4278,23069.0
2020-06-19 12:25:00,188.98,190.1,188.98,190.1,16269.0,176.4745,177.5204,176.4745,177.5204,16269.0
2020-06-19 12:30:00,190.11,190.25,189.92,189.97,11644.0,177.5298,177.6605,177.3523,177.399,11644.0
2020-06-19 12:35:00,190.09,190.23,189.89,189.96,10596.0,177.5111,177.6418,177.3243,177.3897,10596.0
2020-06-19 12:40:00,189.94,190.02,189.76,189.83,6657.0,177.371,177.4457,177.2029,177.2683,6657.0
2020-06-19 12:45:00,189.79,190.2,189.52,190.12,7386.0,177.2309,177.6138,176.9788,177.5391,7386.0
2020-06-19 12:50:00,190.12,190.22,190.0,190.21,5283.0,177.5391,177.6325,177.427,177.6231,5283.0
2020-06-19 12:55:00,190.26,190.61,190.13,190.49,9825.0,177.6698,177.9967,177.5484,177.8846,9825.0
2020-06-19 13:00:00,190.47,190.74,190.42,190.71,8324.0,177.8659,178.1181,177.8192,178.0901,8324.0
2020-06-19 13:05:00,190.66,190.72,190.5,190.56,7402.0,178.0434,178.0994,177.894,177.95,7402.0
2020-06-19 13:10:00,190.62,190.66,190.47,190.48,7548.0,178.006,178.0434,177.8659,177.8753,7548.0
2020-06-19 13:15:00,190.46,190.46,189.88,189.93,4001.0,177.8566,177.8566,177.315,177.3617,4001.0
2020-06-19 13:20:00,189.85,189.94,189.64,189.69,6072.0,177.287,177.371,177.0909,177.1376,6072.0
2020-06-19 13:25:00,189.84,189.95,189.67,189.72,7244.0,177.2776,177.3803,177.1189,177.1656,7244.0
2020-06-19 13:30:00,189.69,189.73,189.44,189.58,5577.0,177.1376,177.1749,176.9041,177.0348,5577.0
2020-06-19 13:35:00,189.53,190.15,189.53,189.99,8151.0,176.9881,177.5671,176.9881,177.4177,8151.0
2020-06-19 13:40:00,189.98,189.99,189.71,189.78,5304.0,177.4084,177.4177,177.1562,177.2216,5304.0
2020-06-19 13:45:00,189.85,189.88,189.19,189.26,7822.0,177.287,177.315,176.6706,176.736,7822.0
2020-06-19 13:50:00,189.46,189.56,189.34,189.46,6693.0,176.9228,177.0162,176.8107,176.9228,6693.0
2020-06-19 13:55:00,189.4,189.64,189.26,189.26,5747.0,176.8667,177.0909,176.736,176.736,5747.0
2020-06-19 14:00:00,189.32,189.74,189.31,189.56,8996.0,176.792,177.1842,176.7827,177.0162,8996.0
2020-06-19 14:05:00,189.69,189.72,189.18,189.49,6230.0,177.1376,177.1656,176.6613,176.9508,6230.0
2020-06-19 14:10:00,189.49,189.52,189.25,189.44,5544.0,176.9508,176.9788,176.7267,176.9041,5544.0
2020-06-19 14:15:00,189.46,189.52,189.1,189.34,9388.0,176.9228,176.9788,176.5866,176.8107,9388.0
2020-06-19 14:20:00,189.33,189.51,189.13,189.48,5971.0,176.8014,176.9695,176.6146,176.9414,5971.0
2020-06-19 14:25:00,189.48,189.51,189.14,189.28,7819.0,176.9414,176.9695,176.6239,176.7547,7819.0
2020-06-19 14:30:00,189.25,189.47,189.07,189.25,7535.0,176.7267,176.9321,176.5586,176.7267,7535.0
2020-06-19 14:35:00,189.22,189.47,189.12,189.42,9004.0,176.6987,176.9321,176.6053,176.8854,9004.0
2020-06-19 14:40:00,189.39,189.42,189.18,189.26,10723.0,176.8574,176.8854,176.6613,176.736,10723.0
2020-06-19 14:45:00,189.3,189.41,189.26,189.33,8358.0,176.7734,176.8761,176.736,176.8014,8358.0
2020-06-19 14:50:00,189.3,189.47,189.18,189.46,7349.0,176.7734,176.9321,176.6613,176.9228,7349.0
2020-06-19 14:55:00,189.46,189.46,189.28,189.34,8583.0,176.9228,176.9228,176.7547,176.8107,8583.0
2020-06-19 15:00:00,189.32,189.48,189.23,189.39,6630.0,176.792,176.9414,176.708,176.8574,6630.0
2020-06-19 15:05:00,189.37,189.65,189.21,189.31,13711.0,176.8387,177.1002,176.6893,176.7827,13711.0
2020-06-19 15:10:00,189.31,189.79,189.19,189.65,12294.0,176.7827,177.2309,176.6706,177.1002,12294.0
2020-06-19 15:15:00,189.64,190.16,189.64,190.16,9442.0,177.0909,177.5764,177.0909,177.5764,9442.0
2020-06-19 15:20:00,190.16,190.16,189.99,190.08,12486.0,177.5764,177.5764,177.4177,177.5017,12486.0
2020-06-19 15:25:00,190.1,190.16,189.99,190.06,16562.0,177.5204,177.5764,177.4177,177.4831,16562.0
2020-06-19 15:30:00,190.07,190.22,189.96,190.22,15805.0,177.4924,177.6325,177.3897,177.6325,15805.0
2020-06-19 15:35:00,190.19,190.2,189.88,189.95,18526.0,177.6045,177.6138,177.315,177.3803,18526.0
2020-06-19 15:40:00,189.93,190.02,189.69,189.88,35066.0,177.3617,177.4457,177.1376,177.315,35066.0
2020-06-19 15:45:00,189.86,189.94,189.44,189.55,32849.0,177.2963,177.371,176.9041,177.0068,32849.0
2020-06-19 15:50:00,189.74,189.91,189.29,189.54,76980.0,177.1842,177.343,176.764,176.9975,76980.0
2020-06-19 15:55:00,189.54,189.77,188.66,188.85,190661.0,176.9975,177.2123,176.1757,176.3531,190661.0
2020-06-22 09:30:00,189.58,189.91,188.98,189.09,52877.0,177.0348,177.343,176.4745,176.5773,52877.0
2020-06-22 09:35:00,189.22,189.34,188.89,189.12,15540.0,176.6987,176.8107,176.3905,176.6053,15540.0
2020-06-22 09:40:00,189.12,189.25,188.65,189.0,16348.0,176.6053,176.7267,176.1664,176.4932,16348.0
2020-06-22 09:45:00,189.01,189.49,188.85,189.38,5377.0,176.5025,176.9508,176.3531,176.8481,5377.0
2020-06-22 09:50:00,189.36,189.77,189.17,189.6,12062.0,176.8294,177.2123,176.652,177.0535,12062.0
2020-06-22 09:55:00,189.71,189.91,189.58,189.85,11871.0,177.1562,177.343,177.0348,177.287,11871.0
2020-06-22 10:00:00,189.75,190.18,189.67,190.18,15180.0,177.1936,177.5951,177.1189,177.5951,15180.0
2020-06-22 10:05:00,190.2,190.81,190.12,190.72,19611.0,177.6138,178.1834,177.5391,178.0994,19611.0
2020-06-22 10:10:00,190.7,190.87,190.58,190.68,12005.0,178.0807,178.2395,177.9687,178.062,12005.0
2020-06-22 10:15:00,190.67,190.82,190.53,190.69,9113.0,178.0527,178.1928,177.922,178.0714,9113.0
2020-06-22 10:20:00,190.62,190.72,190.08,190.24,9222.0,178.006,178.0994,177.5017,177.6512,9222.0
2020-06-22 10:25:00,190.22,190.43,190.08,190.31,10548.0,177.6325,177.8286,177.5017,177.7165,10548.0
2020-06-22 10:30:00,190.29,190.47,190.2,190.34,9235.0,177.6978,177.8659,177.6138,177.7445,9235.0
2020-06-22 10:35:00,190.41,190.44,190.16,190.42,8699.0,177.8099,177.8379,177.5764,177.8192,8699.0
2020-06-22 10:40:00,190.42,190.53,190.31,190.31,4466.0,177.8192,177.922,177.7165,177.7165,4466.0
2020-06-22 10:45:00,190.3,190.64,190.24,190.53,8280.0,177.7072,178.0247,177.6512,177.922,8280.0
2020-06-22 10:50:00,190.53,190.53,190.15,190.41,7920.0,177.922,177.922,177.5671,177.8099,7920.0
2020-06-22 10:55:00,190.4,190.49,189.68,189.68,16143.0,177.8006,177.8846,177.1282,177.1282,16143.0
2020-06-22 11:00:00,189.59,190.28,189.41,190.22,9641.0,177.0442,177.6885,176.8761,177.6325,9641.0
2020-06-22 11:05:00,190.28,190.61,190.28,190.48,8253.0,177.6885,177.9967,177.6885,177.8753,8253.0
2020-06-22 11:10:00,190.63,191.06,190.63,191.06,17896.0,178.0153,178.4169,178.0153,178.4169,17896.0
2020-06-22 11:15:00,191.02,191.32,190.94,190.99,14653.0,178.3795,178.6597,178.3048,178.3515,14653.0
2020-06-22 11:20:00,191.01,191.37,190.96,191.26,10075.0,178.3702,178.7064,178.3235,178.6037,10075.0
2020-06-22 11:25:00,191.34,191.38,191.03,191.07,7419.0,178.6784,178.7157,178.3889,178.4262,7419.0
2020-06-22 11:30:00,191.08,191.25,191.0,191.25,7584.0,178.4356,178.5943,178.3609,178.5943,7584.0
2020-06-22 11:35:00,191.25,191.25,190.93,191.02,16177.0,178.5943,178.5943,178.2955,178.3795,16177.0
2020-06-22 11:40:00,191.02,191.58,190.95,191.58,9401.0,178.3795,178.9025,178.3142,178.9025,9401.0
2020-06-22 11:45:00,191.61,191.73,191.54,191.7,6319.0,178.9305,179.0426,178.8651,179.0145,6319.0
2020-06-22 11:50:00,191.75,191.9,191.5,191.5,8210.0,179.0612,179.2013,178.8278,178.8278,8210.0
2020-06-22 11:55:00,191.52,191.54,191.35,191.36,9401.0,178.8465,178.8651,178.6877,178.697,9401.0
2020-06-22 12:00:00,191.38,191.66,191.38,191.66,11370.0,178.7157,178.9772,178.7157,178.9772,11370.0
2020-06-22 12:05:00,191.69,191.92,191.46,191.47,9932.0,179.0052,179.22,178.7904,178.7998,9932.0
2020-06-22 12:10:00,191.57,191.88,191.57,191.75,11487.0,178.8931,179.1826,178.8931,179.0612,11487.0
2020-06-22 12:15:00,191.69,192.24,191.67,192.1,26210.0,179.0052,179.5188,178.9865,179.3881,26210.0
2020-06-22 12:20:00,192.12,192.23,192.08,192.2,11951.0,179.4067,179.5095,179.3694,179.4815,11951.0
2020-06-22 12:25:00,192.21,192.3,192.07,192.21,6753.0,179.4908,179.5748,179.3601,179.4908,6753.0
2020-06-22 12:30:00,192.21,192.35,192.13,192.13,7189.0,179.4908,179.6215,179.4161,179.4161,7189.0
2020-06-22 12:35:00,192.07,192.1,191.92,192.02,4725.0,179.3601,179.3881,179.22,179.3134,4725.0
2020-06-22 12:40:00,192.01,192.01,191.88,191.94,3900.0,179.304,179.304,179.1826,179.2387,3900.0
2020-06-22 12:45:00,191.95,192.07,191.86,192.06,6442.0,179.248,179.3601,179.164,179.3507,6442.0
2020-06-22 12:50:00,192.06,192.06,191.84,191.97,8598.0,179.3507,179.3507,179.1453,179.2667,8598.0
2020-06-22 12:55:00,191.94,192.18,191.94,192.17,3125.0,179.2387,179.4628,179.2387,179.4534,3125.0
2020-06-22 13:00:00,192.27,192.41,192.22,192.24,6556.0,179.5468,179.6776,179.5001,179.5188,6556.0
2020-06-22 13:05:00,192.29,192.41,192.16,192.34,7027.0,179.5655,179.6776,179.4441,179.6122,7027.0
2020-06-22 13:10:00,192.33,192.35,192.02,192.07,6398.0,179.6029,179.6215,179.3134,179.3601,6398.0
2020-06-22 13:15:00,192.07,192.1,191.91,192.1,5974.0,179.3601,179.3881,179.2106,179.3881,5974.0
2020-06-22 13:20:00,192.1,192.21,191.95,192.21,5619.0,179.3881,179.4908,179.248,179.4908,5619.0
2020-06-22 13:25:00,192.23,192.37,192.13,192.26,6841.0,179.5095,179.6402,179.4161,179.5375,6841.0
2020-06-22 13:30:00,192.25,192.5,192.24,192.48,6125.0,179.5281,179.7616,179.5188,179.7429,6125.0
2020-06-22 13:35:00,192.54,192.63,192.42,192.47,6439.0,179.799,179.883,179.6869,179.7336,6439.0
2020-06-22 13:40:00,192.47,192.49,192.25,192.36,5556.0,179.7336,179.7523,179.5281,179.6309,5556.0
2020-06-22 13:45:00,192.33,192.42,192.3,192.41,4721.0,179.6029,179.6869,179.5748,179.6776,4721.0
2020-06-22 13:50:00,192.41,192.45,192.28,192.33,6013.0,179.6776,179.7149,179.5562,179.6029,6013.0
2020-06-22 13:55:00,192.31,192.5,192.3,192.35,8827.0,179.5842,179.7616,179.5748,179.6215,8827.0
2020-06-22 14:00:00,192.36,192.36,191.87,191.89,7979.0,179.6309,179.6309,179.1733,179.192,7979.0
2020-06-22 14:05:00,191.91,192.08,191.91,192.04,8281.0,179.2106,179.3694,179.2106,179.332,8281.0
2020-06-22 14:10:00,191.98,192.09,191.53,191.65,9793.0,179.276,179.3787,178.8558,178.9679,9793.0
2020-06-22 14:15:00,191.63,191.86,191.61,191.77,6876.0,178.9492,179.164,178.9305,179.0799,6876.0
2020-06-22 14:20:00,191.71,192.19,191.54,192.19,13682.0,179.0239,179.4721,178.8651,179.4721,13682.0
2020-06-22 14:25:00,192.19,192.3,191.95,191.95,10364.0,179.4721,179.5748,179.248,179.248,10364.0
2020-06-22 14:30:00,191.95,192.1,191.86,192.03,5307.0,179.248,179.3881,179.164,179.3227,5307.0
2020-06-22 14:35:00,192.03,192.03,191.85,191.89,4517.0,179.3227,179.3227,179.1546,179.192,4517.0
2020-06-22 14:40:00,191.87,191.95,191.8,191.95,5859.0,179.1733,179.248,179.1079,179.248,5859.0
2020-06-22 14:45:00,191.98,192.07,191.91,191.95,5176.0,179.276,179.3601,179.2106,179.248,5176.0
2020-06-22 14:50:00,191.94,192.34,191.92,192.34,7223.0,179.2387,179.6122,179.22,179.6122,7223.0
2020-06-22 14:55:00,192.33,192.55,192.33,192.46,6629.0,179.6029,179.8083,179.6029,179.7243,6629.0
2020-06-22 15:00:00,192.48,192.66,192.46,192.55,22009.0,179.7429,179.911,179.7243,179.8083,22009.0
2020-06-22 15:05:00,192.53,192.67,192.47,192.61,7207.0,179.7896,179.9204,179.7336,179.8643,7207.0
2020-06-22 15:10:00,192.6,192.67,192.28,192.28,11734.0,179.855,179.9204,179.5562,179.5562,11734.0
2020-06-22 15:15:00,192.21,192.26,192.01,192.11,7574.0,179.4908,179.5375,179.304,179.3974,7574.0
2020-06-22 15:20:00,192.11,192.13,191.77,191.81,15675.0,179.3974,179.4161,179.0799,179.1173,15675.0
2020-06-22 15:25:00,191.81,191.93,191.77,191.89,11105.0,179.1173,179.2293,179.0799,179.192,11105.0
2020-06-22 15:30:00,191.93,191.97,191.83,191.85,10606.0,179.2293,179.2667,179.1359,179.1546,10606.0
2020-06-22 15:35:00,191.84,191.97,191.74,191.88,11566.0,179.1453,179.2667,179.0519,179.1826,11566.0
2020-06-22 15:40:00,191.92,192.05,191.88,192.03,12905.0,179.22,179.3414,179.1826,179.3227,12905.0
2020-06-22 15:45:00,192.02,192.07,191.66,191.67,20994.0,179.3134,179.3601,178.9772,178.9865,20994.0
2020-06-22 15:50:00,191.7,191.96,191.7,191.93,23097.0,179.0145,179.2573,179.0145,179.2293,23097.0
2020-06-22 15:55:00,192.05,192.25,191.95,192.25,48673.0,179.3414,179.5281,179.248,179.5281,48673.0
2020-06-23 09:30:00,192.76,193.0,192.54,192.64,28461.0,180.0044,180.2285,179.799,179.8923,28461.0
2020-06-23 09:35:00,192.66,192.67,191.89,191.89,20773.0,179.911,179.9204,179.192,179.192,20773.0
2020-06-23 09:40:00,191.9,192.04,191.56,191.9,16271.0,179.2013,179.332,178.8838,179.2013,16271.0
2020-06-23 09:45:00,191.89,192.3,191.56,192.3,11237.0,179.192,179.5748,178.8838,179.5748,11237.0
2020-06-23 09:50:00,192.25,192.27,191.79,191.81,9366.0,179.5281,179.5468,179.0986,179.1173,9366.0
2020-06-23 09:55:00,191.83,192.28,191.58,192.24,15238.0,179.1359,179.5562,178.9025,179.5188,15238.0
2020-06-23 10:00:00,192.29,192.59,191.92,191.95,20948.0,179.5655,179.8456,179.22,179.248,20948.0
2020-06-23 10:05:00,191.82,191.91,191.53,191.72,9893.0,179.1266,179.2106,178.8558,179.0332,9893.0
2020-06-23 10:10:00,191.68,191.75,191.24,191.24,9100.0,178.9959,179.0612,178.585,178.585,9100.0
2020-06-23 10:15:00,191.28,191.65,191.28,191.55,10312.0,178.6223,178.9679,178.6223,178.8745,10312.0
2020-06-23 10:20:00,191.54,191.57,190.9,191.13,14034.0,178.8651,178.8931,178.2675,178.4823,14034.0
2020-06-23 10:25:00,191.12,191.26,190.93,191.17,11659.0,178.4729,178.6037,178.2955,178.5196,11659.0
2020-06-23 10:30:00,191.18,191.19,190.95,191.13,11235.0,178.529,178.5383,178.3142,178.4823,11235.0
2020-06-23 10:35:00,191.04,191.04,190.43,190.68,17820.0,178.3982,178.3982,177.8286,178.062,17820.0
2020-06-23 10:40:00,190.61,190.72,190.17,190.31,22378.0,177.9967,178.0994,177.5858,177.7165,22378.0
2020-06-23 10:45:00,190.33,190.4,189.62,190.1,28513.0,177.7352,177.8006,177.0722,177.5204,28513.0
2020-06-23 10:50:00,190.07,190.59,190.07,190.55,20148.0,177.4924,177.978,177.4924,177.9406,20148.0
2020-06-23 10:55:00,190.53,190.57,190.1,190.57,14532.0,177.922,177.9593,177.5204,177.9593,14532.0
2020-06-23 11:00:00,190.56,191.18,190.52,190.85,17235.0,177.95,178.529,177.9126,178.2208,17235.0
2020-06-23 11:05:00,190.85,191.31,190.7,191.09,16783.0,178.2208,178.6504,178.0807,178.4449,16783.0
2020-06-23 11:10:00,191.12,191.31,191.03,191.25,13868.0,178.4729,178.6504,178.3889,178.5943,13868.0
2020-06-23 11:15:00,191.24,191.33,191.1,191.23,12266.0,178.585,178.669,178.4542,178.5756,12266.0
2020-06-23 11:20:00,191.19,191.26,190.89,191.24,16876.0,178.5383,178.6037,178.2581,178.585,16876.0
2020-06-23 11:25:00,191.22,191.24,191.07,191.09,8643.0,178.5663,178.585,178.4262,178.4449,8643.0
2020-06-23 11:30:00,191.07,191.18,191.01,191.11,8029.0,178.4262,178.529,178.3702,178.4636,8029.0
2020-06-23 11:35:00,191.13,191.19,191.11,191.11,11122.0,178.4823,178.5383,178.4636,178.4636,11122.0
2020-06-23 11:40:00,191.14,191.19,191.08,191.12,14377.0,178.4916,178.5383,178.4356,178.4729,14377.0
2020-06-23 11:45:00,191.11,191.12,190.93,191.03,12020.0,178.4636,178.4729,178.2955,178.3889,12020.0
2020-06-23 11:50:00,191.0,191.02,190.57,190.77,17592.0,178.3609,178.3795,177.9593,178.1461,17592.0
2020-06-23 11:55:00,190.77,190.78,190.61,190.7,9113.0,178.1461,178.1554,177.9967,178.0807,9113.0
2020-06-23 12:00:00,190.74,191.08,190.64,191.03,18827.0,178.1181,178.4356,178.0247,178.3889,18827.0
2020-06-23 12:05:00,190.99,191.17,190.99,191.03,6619.0,178.3515,178.5196,178.3515,178.3889,6619.0
2020-06-23 12:10:00,191.01,191.19,190.98,191.04,7358.0,178.3702,178.5383,178.3422,178.3982,7358.0
2020-06-23 12:15:00,191.04,191.19,190.95,191.17,6730.0,178.3982,178.5383,178.3142,178.5196,6730.0
2020-06-23 12:20:00,191.14,191.15,190.84,190.99,6433.0,178.4916,178.5009,178.2115,178.3515,6433.0
2020-06-23 12:25:00,190.99,191.12,190.94,191.0,7400.0,178.3515,178.4729,178.3048,178.3609,7400.0
2020-06-23 12:30:00,190.98,191.21,190.97,191.07,8689.0,178.3422,178.557,178.3328,178.4262,8689.0
2020-06-23 12:35:00,191.06,191.08,190.69,190.73,8406.0,178.4169,178.4356,178.0714,178.1087,8406.0
2020-06-23 12:40:00,190.77,190.78,190.56,190.66,8541.0,178.1461,178.1554,177.95,178.0434,8541.0
2020-06-23 12:45:00,190.66,190.66,190.39,190.46,5445.0,178.0434,178.0434,177.7912,177.8566,5445.0
2020-06-23 12:50:00,190.47,190.54,190.35,190.37,6239.0,177.8659,177.9313,177.7539,177.7726,6239.0
2020-06-23 12:55:00,190.38,190.48,190.2,190.22,8768.0,177.7819,177.8753,177.6138,177.6325,8768.0
2020-06-23 13:00:00,190.13,190.42,190.1,190.33,17628.0,177.5484,177.8192,177.5204,177.7352,17628.0
2020-06-23 13:05:00,190.35,190.57,190.33,190.44,6961.0,177.7539,177.9593,177.7352,177.8379,6961.0
2020-06-23 13:10:00,190.4,190.55,190.32,190.44,9646.0,177.8006,177.9406,177.7259,177.8379,9646.0
2020-06-23 13:15:00,190.44,190.51,190.35,190.47,5099.0,177.8379,177.9033,177.7539,177.8659,5099.0
2020-06-23 13:20:00,190.48,190.73,190.48,190.64,12372.0,177.8753,178.1087,177.8753,178.0247,12372.0
2020-06-23 13:25:00,190.64,190.72,190.61,190.68,4942.0,178.0247,178.0994,177.9967,178.062,4942.0
2020-06-23 13:30:00,190.65,190.67,190.56,190.56,16007.0,178.034,178.0527,177.95,177.95,16007.0
2020-06-23 13:35:00,190.59,191.04,190.59,191.04,7076.0,177.978,178.3982,177.978,178.3982,7076.0
2020-06-23 13:40:00,191.07,191.12,190.86,190.88,7092.0,178.4262,178.4729,178.2301,178.2488,7092.0
2020-06-23 13:45:00,190.89,191.1,190.83,191.04,6071.0,178.2581,178.4542,178.2021,178.3982,6071.0
2020-06-23 13:50:00,191.08,191.28,191.07,191.12,11986.0,178.4356,178.6223,178.4262,178.4729,11986.0
2020-06-23 13:55:00,191.12,191.26,190.95,191.05,12819.0,178.4729,178.6037,178.3142,178.4076,12819.0
2020-06-23 14:00:00,191.01,191.06,190.78,190.94,10243.0,178.3702,178.4169,178.1554,178.3048,10243.0
2020-06-23 14:05:00,190.93,190.95,190.74,190.93,8855.0,178.2955,178.3142,178.1181,178.2955,8855.0
2020-06-23 14:10:00,190.98,190.98,190.71,190.71,7254.0,178.3422,178.3422,178.0901,178.0901,7254.0
2020-06-23 14:15:00,190.76,191.06,190.7,190.99,12500.0,178.1367,178.4169,178.0807,178.3515,12500.0
2020-06-23 14:20:00,191.0,191.05,190.95,191.01,6218.0,178.3609,178.4076,178.3142,178.3702,6218.0
2020-06-23 14:25:00,191.0,191.02,190.71,191.02,8858.0,178.3609,178.3795,178.0901,178.3795,8858.0
2020-06-23 14:30:00,191.03,191.14,190.8,190.82,6031.0,178.3889,178.4916,178.1741,178.1928,6031.0
2020-06-23 14:35:00,190.78,190.79,190.5,190.53,4944.0,178.1554,178.1648,177.894,177.922,4944.0
2020-06-23 14:40:00,190.52,190.6,190.37,190.37,13713.0,177.9126,177.9873,177.7726,177.7726,13713.0
2020-06-23 14:45:00,190.41,190.41,190.16,190.17,10043.0,177.8099,177.8099,177.5764,177.5858,10043.0
2020-06-23 14:50:00,190.22,190.36,190.17,190.33,8021.0,177.6325,177.7632,177.5858,177.7352,8021.0
2020-06-23 14:55:00,190.32,190.35,190.26,190.27,8022.0,177.7259,177.7539,177.6698,177.6792,8022.0
2020-06-23 15:00:00,190.26,190.27,190.11,190.22,10612.0,177.6698,177.6792,177.5298,177.6325,10612.0
2020-06-23 15:05:00,190.22,190.68,190.22,190.64,16225.0,177.6325,178.062,177.6325,178.0247,16225.0
2020-06-23 15:10:00,190.66,190.68,190.28,190.44,8163.0,178.0434,178.062,177.6885,177.8379,8163.0
2020-06-23 15:15:00,190.49,190.54,190.35,190.36,10075.0,177.8846,177.9313,177.7539,177.7632,10075.0
2020-06-23 15:20:00,190.34,190.38,190.14,190.18,10758.0,177.7445,177.7819,177.5578,177.5951,10758.0
2020-06-23 15:25:00,190.23,190.35,190.15,190.31,13654.0,177.6418,177.7539,177.5671,177.7165,13654.0
2020-06-23 15:30:00,190.3,190.42,190.22,190.36,22377.0,177.7072,177.8192,177.6325,177.7632,22377.0
2020-06-23 15:35:00,190.36,190.6,190.34,190.42,18870.0,177.7632,177.9873,177.7445,177.8192,18870.0
2020-06-23 15:40:00,190.42,190.54,190.33,190.44,33691.0,177.8192,177.9313,177.7352,177.8379,33691.0
2020-06-23 15:45:00,190.43,190.43,190.04,190.12,16974.0,177.8286,177.8286,177.4644,177.5391,16974.0
2020-06-23 15:50:00,190.14,190.16,189.4,189.78,39337.0,177.5578,177.5764,176.8667,177.2216,39337.0
2020-06-23 15:55:00,189.74,190.08,189.68,189.94,81409.0,177.1842,177.5017,177.1282,177.371,81409.0
2020-06-24 09:30:00,189.53,190.12,189.19,189.55,30979.0,176.9881,177.5391,176.6706,177.0068,30979.0
2020-06-24 09:35:00,189.89,191.17,189.79,190.97,12939.0,177.3243,178.5196,177.2309,178.3328,12939.0
2020-06-24 09:40:00,191.06,191.07,190.7,190.74,11519.0,178.4169,178.4262,178.0807,178.1181,11519.0
2020-06-24 09:45:00,190.76,190.82,190.11,190.17,14485.0,178.1367,178.1928,177.5298,177.5858,14485.0
2020-06-24 09:50:00,190.17,190.23,189.54,190.13,12574.0,177.5858,177.6418,176.9975,177.5484,12574.0
2020-06-24 09:55:00,189.97,190.26,189.84,189.98,8856.0,177.399,177.6698,177.2776,177.4084,8856.0
2020-06-24 10:00:00,189.96,190.19,189.1,189.19,15177.0,177.3897,177.6045,176.5866,176.6706,15177.0
2020-06-24 10:05:00,189.19,189.31,189.07,189.11,13464.0,176.6706,176.7827,176.5586,176.5959,13464.0
2020-06-24 10:10:00,189.06,189.4,188.83,189.22,12072.0,176.5492,176.8667,176.3345,176.6987,12072.0
2020-06-24 10:15:00,189.2,189.44,188.92,189.07,11483.0,176.68,176.9041,176.4185,176.5586,11483.0
2020-06-24 10:20:00,189.05,189.32,188.96,189.32,9441.0,176.5399,176.792,176.4559,176.792,9441.0
2020-06-24 10:25:00,189.35,189.66,189.32,189.56,6619.0,176.8201,177.1095,176.792,177.0162,6619.0
2020-06-24 10:30:00,189.5,189.67,189.07,189.22,13441.0,176.9601,177.1189,176.5586,176.6987,13441.0
2020-06-24 10:35:00,189.19,189.54,189.08,189.24,9692.0,176.6706,176.9975,176.5679,176.7173,9692.0
2020-06-24 10:40:00,189.25,189.44,189.07,189.4,9281.0,176.7267,176.9041,176.5586,176.8667,9281.0
2020-06-24 10:45:00,189.5,189.71,189.41,189.52,6845.0,176.9601,177.1562,176.8761,176.9788,6845.0
2020-06-24 10:50:00,189.58,190.05,189.52,189.61,9472.0,177.0348,177.4737,176.9788,177.0628,9472.0
2020-06-24 10:55:00,189.65,189.83,189.61,189.81,2792.0,177.1002,177.2683,177.0628,177.2496,2792.0
2020-06-24 11:00:00,189.67,190.0,189.56,189.8,8668.0,177.1189,177.427,177.0162,177.2403,8668.0
2020-06-24 11:05:00,189.8,189.92,189.36,189.36,9303.0,177.2403,177.3523,176.8294,176.8294,9303.0
2020-06-24 11:10:00,189.46,189.57,189.11,189.17,6387.0,176.9228,177.0255,176.5959,176.652,6387.0
2020-06-24 11:15:00,189.15,189.16,188.85,188.91,5986.0,176.6333,176.6426,176.3531,176.4092,5986.0
2020-06-24 11:20:00,188.91,189.29,188.86,189.29,7663.0,176.4092,176.764,176.3625,176.764,7663.0
2020-06-24 11:25:00,189.46,189.69,189.35,189.63,9189.0,176.9228,177.1376,176.8201,177.0815,9189.0
2020-06-24 11:30:00,189.58,189.7,189.42,189.56,9014.0,177.0348,177.1469,176.8854,177.0162,9014.0
2020-06-24 11:35:00,189.53,189.8,189.37,189.38,8950.0,176.9881,177.2403,176.8387,176.8481,8950.0
2020-06-24 11:40:00,189.44,189.55,188.9,188.91,14809.0,176.9041,177.0068,176.3998,176.4092,14809.0
2020-06-24 11:45:00,188.91,189.25,188.61,188.84,13017.0,176.4092,176.7267,176.129,176.3438,13017.0
2020-06-24 11:50:00,188.94,189.25,188.88,189.11,10901.0,176.4372,176.7267,176.3812,176.5959,10901.0
2020-06-24 11:55:00,189.09,189.74,189.04,189.74,16661.0,176.5773,177.1842,176.5306,177.1842,16661.0
2020-06-24 12:00:00,189.79,190.16,189.44,190.03,34347.0,177.2309,177.5764,176.9041,177.4551,34347.0
2020-06-24 12:05:00,190.06,190.21,189.76,189.96,13709.0,177.4831,177.6231,177.2029,177.3897,13709.0
2020-06-24 12:10:00,189.98,190.27,189.88,190.27,12394.0,177.4084,177.6792,177.315,177.6792,12394.0
2020-06-24 12:15:00,190.22,190.46,190.16,190.37,18656.0,177.6325,177.8566,177.5764,177.7726,18656.0
2020-06-24 12:20:00,190.32,190.66,190.32,190.46,20912.0,177.7259,178.0434,177.7259,177.8566,20912.0
2020-06-24 12:25:00,190.56,190.59,190.03,190.19,9430.0,177.95,177.978,177.4551,177.6045,9430.0
2020-06-24 12:30:00,190.23,190.33,190.0,190.03,7545.0,177.6418,177.7352,177.427,177.4551,7545.0
2020-06-24 12:35:00,189.9,190.32,189.9,190.32,6110.0,177.3337,177.7259,177.3337,177.7259,6110.0
2020-06-24 12:40:00,190.38,190.88,190.34,190.62,16125.0,177.7819,178.2488,177.7445,178.006,16125.0
2020-06-24 12:45:00,190.57,190.67,190.12,190.12,8461.0,177.9593,178.0527,177.5391,177.5391,8461.0
2020-06-24 12:50:00,190.12,190.4,190.04,190.39,18327.0,177.5391,177.8006,177.4644,177.7912,18327.0
2020-06-24 12:55:00,190.45,190.69,190.44,190.57,20601.0,177.8473,178.0714,177.8379,177.9593,20601.0
2020-06-24 13:00:00,190.52,190.74,190.48,190.67,11954.0,177.9126,178.1181,177.8753,178.0527,11954.0
2020-06-24 13:05:00,190.64,190.75,190.57,190.6,12000.0,178.0247,178.1274,177.9593,177.9873,12000.0
2020-06-24 13:10:00,190.69,190.91,190.55,190.59,21133.0,178.0714,178.2768,177.9406,177.978,21133.0
2020-06-24 13:15:00,190.64,190.97,190.57,190.81,14783.0,178.0247,178.3328,177.9593,178.1834,14783.0
2020-06-24 13:20:00,190.76,190.81,190.63,190.79,13427.0,178.1367,178.1834,178.0153,178.1648,13427.0
2020-06-24 13:25:00,190.77,190.81,190.53,190.62,8472.0,178.1461,178.1834,177.922,178.006,8472.0
2020-06-24 13:30:00,190.69,190.87,190.55,190.77,15823.0,178.0714,178.2395,177.9406,178.1461,15823.0
2020-06-24 13:35:00,190.68,190.9,190.62,190.83,17846.0,178.062,178.2675,178.006,178.2021,17846.0
2020-06-24 13:40:00,190.82,190.97,190.66,190.67,17037.0,178.1928,178.3328,178.0434,178.0527,17037.0
2020-06-24 13:45:00,190.73,190.73,190.13,190.67,15934.0,178.1087,178.1087,177.5484,178.0527,15934.0
2020-06-24 13:50:00,190.67,190.76,190.51,190.64,14969.0,178.0527,178.1367,177.9033,178.0247,14969.0
2020-06-24 13:55:00,190.65,190.65,190.17,190.59,28983.0,178.034,178.034,177.5858,177.978,28983.0
2020-06-24 14:00:00,190.65,190.75,190.17,190.37,23789.0,178.034,178.1274,177.5858,177.7726,23789.0
2020-06-24 14:05:00,190.45,190.75,190.44,190.74,30107.0,177.8473,178.1274,177.8379,178.1181,30107.0
2020-06-24 14:10:00,190.78,190.78,190.52,190.57,11426.0,178.1554,178.1554,177.9126,177.9593,11426.0
2020-06-24 14:15:00,190.61,191.15,190.61,191.02,41341.0,177.9967,178.5009,177.9967,178.3795,41341.0
2020-06-24 14:20:00,191.06,191.19,190.91,190.99,15251.0,178.4169,178.5383,178.2768,178.3515,15251.0
2020-06-24 14:25:00,191.02,191.49,191.02,191.45,41294.0,178.3795,178.8184,178.3795,178.7811,41294.0
2020-06-24 14:30:00,191.45,191.59,191.28,191.55,24791.0,178.7811,178.9118,178.6223,178.8745,24791.0
2020-06-24 14:35:00,191.51,191.6,191.4,191.51,23462.0,178.8371,178.9212,178.7344,178.8371,23462.0
2020-06-24 14:40:00,191.53,191.6,191.19,191.22,13888.0,178.8558,178.9212,178.5383,178.5663,13888.0
2020-06-24 14:45:00,191.23,191.59,191.17,191.53,20839.0,178.5756,178.9118,178.5196,178.8558,20839.0
2020-06-24 14:50:00,191.52,191.8,190.86,191.18,61661.0,178.8465,179.1079,178.2301,178.529,61661.0
2020-06-24 14:55:00,191.29,191.58,191.23,191.28,23012.0,178.6317,178.9025,178.5756,178.6223,23012.0
2020-06-24 15:00:00,191.3,191.7,191.3,191.59,23275.0,178.641,179.0145,178.641,178.9118,23275.0
2020-06-24 15:05:00,191.6,191.6,191.36,191.43,19726.0,178.9212,178.9212,178.697,178.7624,19726.0
2020-06-24 15:10:00,191.44,191.95,191.28,191.95,23622.0,178.7717,179.248,178.6223,179.248,23622.0
2020-06-24 15:15:00,191.93,192.2,191.74,191.98,59885.0,179.2293,179.4815,179.0519,179.276,59885.0
2020-06-24 15:20:00,192.01,192.09,191.51,191.88,27956.0,179.304,179.3787,178.8371,179.1826,27956.0
2020-06-24 15:25:00,191.92,192.04,191.83,191.96,33527.0,179.22,179.332,179.1359,179.2573,33527.0
2020-06-24 15:30:00,191.97,192.15,191.87,192.15,21513.0,179.2667,179.4348,179.1733,179.4348,21513.0
2020-06-24 15:35:00,192.14,192.26,191.92,192.11,38515.0,179.4254,179.5375,179.22,179.3974,38515.0
2020-06-24 15:40:00,192.11,192.37,192.08,192.34,44784.0,179.3974,179.6402,179.3694,179.6122,44784.0
2020-06-24 15:45:00,192.35,192.45,192.02,192.02,46645.0,179.6215,179.7149,179.3134,179.3134,46645.0
2020-06-24 15:50:00,191.89,192.02,191.6,191.71,79605.0,179.192,179.3134,178.9212,179.0239,79605.0
2020-06-24 15:55:00,191.79,192.12,191.58,191.85,125159.0,179.0986,179.4067,178.9025,179.1546,125159.0
2020-06-25 09:30:00,190.75,191.12,189.05,190.25,59890.0,178.1274,178.4729,176.5399,177.6605,59890.0
2020-06-25 09:35:00,189.95,190.59,189.16,189.91,56865.0,177.3803,177.978,176.6426,177.343,56865.0
2020-06-25 09:40:00,189.81,189.81,188.64,188.82,65700.0,177.2496,177.2496,176.157,176.3251,65700.0
2020-06-25 09:45:00,188.89,189.19,188.5,188.97,51548.0,176.3905,176.6706,176.0263,176.4652,51548.0
2020-06-25 09:50:00,188.97,189.09,187.67,188.14,77109.0,176.4652,176.5773,175.2512,175.6901,77109.0
2020-06-25 09:55:00,188.1,188.63,188.03,188.5,25247.0,175.6528,176.1477,175.5874,176.0263,25247.0
2020-06-25 10:00:00,188.48,188.62,188.21,188.21,13532.0,176.0076,176.1384,175.7555,175.7555,13532.0
2020-06-25 10:05:00,188.21,188.21,187.83,187.97,40458.0,175.7555,175.7555,175.4006,175.5314,40458.0
2020-06-25 10:10:00,187.97,188.64,187.94,188.53,43842.0,175.5314,176.157,175.5034,176.0543,43842.0
2020-06-25 10:15:00,188.56,188.97,188.53,188.97,18882.0,176.0823,176.4652,176.0543,176.4652,18882.0
2020-06-25 10:20:00,188.93,189.41,188.89,189.24,13651.0,176.4278,176.8761,176.3905,176.7173,13651.0
2020-06-25 10:25:00,189.2,189.55,188.85,189.17,22440.0,176.68,177.0068,176.3531,176.652,22440.0
2020-06-25 10:30:00,189.21,189.49,189.04,189.45,15480.0,176.6893,176.9508,176.5306,176.9134,15480.0
2020-06-25 10:35:00,189.49,189.87,189.32,189.83,15565.0,176.9508,177.3056,176.792,177.2683,15565.0
2020-06-25 10:40:00,189.88,189.95,189.64,189.95,12249.0,177.315,177.3803,177.0909,177.3803,12249.0
2020-06-25 10:45:00,189.9,190.06,189.57,189.69,16163.0,177.3337,177.4831,177.0255,177.1376,16163.0
2020-06-25 10:50:00,189.68,189.73,189.12,189.49,11848.0,177.1282,177.1749,176.6053,176.9508,11848.0
2020-06-25 10:55:00,189.48,189.64,188.85,189.27,12784.0,176.9414,177.0909,176.3531,176.7453,12784.0
2020-06-25 11:00:00,189.2,189.2,188.65,188.74,18243.0,176.68,176.68,176.1664,176.2504,18243.0
2020-06-25 11:05:00,188.68,189.07,188.53,189.06,18679.0,176.1944,176.5586,176.0543,176.5492,18679.0
2020-06-25 11:10:00,189.05,189.64,188.93,189.33,44331.0,176.5399,177.0909,176.4278,176.8014,44331.0
2020-06-25 11:15:00,189.38,189.73,189.33,189.66,11421.0,176.8481,177.1749,176.8014,177.1095,11421.0
2020-06-25 11:20:00,189.72,189.94,189.72,189.86,15665.0,177.1656,177.371,177.1656,177.2963,15665.0
2020-06-25 11:25:00,189.92,190.28,189.84,190.28,28357.0,177.3523,177.6885,177.2776,177.6885,28357.0
2020-06-25 11:30:00,190.21,190.55,190.09,190.12,16928.0,177.6231,177.9406,177.5111,177.5391,16928.0
2020-06-25 11:35:00,190.05,190.45,189.99,190.42,6677.0,177.4737,177.8473,177.4177,177.8192,6677.0
2020-06-25 11:40:00,190.45,190.77,190.31,190.65,29039.0,177.8473,178.1461,177.7165,178.034,29039.0
2020-06-25 11:45:00,190.59,190.92,190.47,190.85,27960.0,177.978,178.2862,177.8659,178.2208,27960.0
2020-06-25 11:50:00,190.85,190.93,190.79,190.85,17573.0,178.2208,178.2955,178.1648,178.2208,17573.0
2020-06-25 11:55:00,190.85,191.0,190.73,190.78,19641.0,178.2208,178.3609,178.1087,178.1554,19641.0
2020-06-25 12:00:00,190.74,191.08,190.74,190.94,15571.0,178.1181,178.4356,178.1181,178.3048,15571.0
2020-06-25 12:05:00,190.94,191.01,190.59,190.77,15646.0,178.3048,178.3702,177.978,178.1461,15646.0
2020-06-25 12:10:00,190.78,190.95,190.7,190.75,7858.0,178.1554,178.3142,178.0807,178.1274,7858.0
2020-06-25 12:15:00,190.84,191.1,190.84,191.07,11092.0,178.2115,178.4542,178.2115,178.4262,11092.0
2020-06-25 12:20:00,191.12,191.28,191.11,191.22,12326.0,178.4729,178.6223,178.4636,178.5663,12326.0
2020-06-25 12:25:00,191.23,191.29,191.1,191.21,12597.0,178.5756,178.6317,178.4542,178.557,12597.0
2020-06-25 12:30:00,191.24,191.37,191.02,191.24,13882.0,178.585,178.7064,178.3795,178.585,13882.0
2020-06-25 12:35:00,191.23,191.62,191.16,191.44,15428.0,178.5756,178.9398,178.5103,178.7717,15428.0
2020-06-25 12:40:00,191.47,191.76,191.36,191.59,17054.0,178.7998,179.0706,178.697,178.9118,17054.0
2020-06-25 12:45:00,191.66,191.76,191.39,191.39,15532.0,178.9772,179.0706,178.7251,178.7251,15532.0
2020-06-25 12:50:00,191.36,191.38,191.23,191.33,7748.0,178.697,178.7157,178.5756,178.669,7748.0
2020-06-25 12:55:00,191.33,191.38,191.22,191.31,14990.0,178.669,178.7157,178.5663,178.6504,14990.0
2020-06-25 13:00:00,191.32,191.32,190.94,191.06,12523.0,178.6597,178.6597,178.3048,178.4169,12523.0
2020-06-25 13:05:00,191.1,191.19,190.91,190.91,13218.0,178.4542,178.5383,178.2768,178.2768,13218.0
2020-06-25 13:10:00,190.98,190.98,190.83,190.89,12090.0,178.3422,178.3422,178.2021,178.2581,12090.0
2020-06-25 13:15:00,190.87,190.97,190.77,190.83,10258.0,178.2395,178.3328,178.1461,178.2021,10258.0
2020-06-25 13:20:00,190.8,190.81,190.62,190.7,16762.0,178.1741,178.1834,178.006,178.0807,16762.0
2020-06-25 13:25:00,190.69,190.72,190.1,190.1,15571.0,178.0714,178.0994,177.5204,177.5204,15571.0
2020-06-25 13:30:00,190.06,190.23,190.05,190.15,16015.0,177.4831,177.6418,177.4737,177.5671,16015.0
2020-06-25 13:35:00,190.14,190.36,189.91,190.29,18867.0,177.5578,177.7632,177.343,177.6978,18867.0
2020-06-25 13:40:00,190.33,190.46,190.21,190.33,13123.0,177.7352,177.8566,177.6231,177.7352,13123.0
2020-06-25 13:45:00,190.36,190.47,190.22,190.36,18829.0,177.7632,177.8659,177.6325,177.7632,18829.0
2020-06-25 13:50:00,190.35,190.42,190.27,190.27,13006.0,177.7539,177.8192,177.6792,177.6792,13006.0
2020-06-25 13:55:00,190.31,190.65,190.3,190.65,13433.0,177.7165,178.034,177.7072,178.034,13433.0
2020-06-25 14:00:00,190.63,190.63,190.29,190.49,13606.0,178.0153,178.0153,177.6978,177.8846,13606.0
2020-06-25 14:05:00,190.45,190.56,190.41,190.5,8360.0,177.8473,177.95,177.8099,177.894,8360.0
2020-06-25 14:10:00,190.48,190.53,190.43,190.49,9672.0,177.8753,177.922,177.8286,177.8846,9672.0
2020-06-25 14:15:00,190.47,190.57,190.45,190.45,10812.0,177.8659,177.9593,177.8473,177.8473,10812.0
2020-06-25 14:20:00,190.45,190.48,190.19,190.27,14544.0,177.8473,177.8753,177.6045,177.6792,14544.0
2020-06-25 14:25:00,190.25,190.4,190.25,190.37,10694.0,177.6605,177.8006,177.6605,177.7726,10694.0
2020-06-25 14:30:00,190.35,190.37,190.15,190.22,13836.0,177.7539,177.7726,177.5671,177.6325,13836.0
2020-06-25 14:35:00,190.23,190.23,189.97,190.13,8511.0,177.6418,177.6418,177.399,177.5484,8511.0
2020-06-25 14:40:00,190.12,190.4,190.12,190.38,6849.0,177.5391,177.8006,177.5391,177.7819,6849.0
2020-06-25 14:45:00,190.39,190.69,190.36,190.69,10937.0,177.7912,178.0714,177.7632,178.0714,10937.0
2020-06-25 14:50:00,190.68,190.86,190.62,190.69,17535.0,178.062,178.2301,178.006,178.0714,17535.0
2020-06-25 14:55:00,190.67,190.73,190.53,190.57,10440.0,178.0527,178.1087,177.922,177.9593,10440.0
2020-06-25 15:00:00,190.47,190.73,190.41,190.58,19612.0,177.8659,178.1087,177.8099,177.9687,19612.0
2020-06-25 15:05:00,190.62,191.1,190.6,191.1,18103.0,178.006,178.4542,177.9873,178.4542,18103.0
2020-06-25 15:10:00,191.18,191.19,191.0,191.0,21448.0,178.529,178.5383,178.3609,178.3609,21448.0
2020-06-25 15:15:00,191.0,191.11,190.92,191.04,23060.0,178.3609,178.4636,178.2862,178.3982,23060.0
2020-06-25 15:20:00,191.06,191.06,190.62,190.62,32538.0,178.4169,178.4169,178.006,178.006,32538.0
2020-06-25 15:25:00,190.59,190.8,190.59,190.7,23574.0,177.978,178.1741,177.978,178.0807,23574.0
2020-06-25 15:30:00,190.72,190.98,190.62,190.95,22905.0,178.0994,178.3422,178.006,178.3142,22905.0
2020-06-25 15:35:00,190.96,190.98,190.64,190.65,37129.0,178.3235,178.3422,178.0247,178.034,37129.0
2020-06-25 15:40:00,190.65,190.72,190.52,190.66,25030.0,178.034,178.0994,177.9126,178.0434,25030.0
2020-06-25 15:45:00,190.62,190.82,190.6,190.69,23889.0,178.006,178.1928,177.9873,178.0714,23889.0
2020-06-25 15:50:00,190.7,191.02,190.62,191.0,49742.0,178.0807,178.3795,178.006,178.3609,49742.0
2020-06-25 15:55:00,190.99,191.03,190.61,190.67,95756.0,178.3515,178.3889,177.9967,178.0527,95756.0
2020-06-26 09:30:00,190.76,191.69,190.14,191.18,31270.0,178.1367,179.0052,177.5578,178.529,31270.0
2020-06-26 09:35:00,191.27,191.96,191.26,191.51,11615.0,178.613,179.2573,178.6037,178.8371,11615.0
2020-06-26 09:40:00,191.43,192.25,191.09,191.79,22965.0,178.7624,179.5281,178.4449,179.0986,22965.0
2020-06-26 09:45:00,191.89,192.48,191.69,192.05,18902.0,179.192,179.7429,179.0052,179.3414,18902.0
2020-06-26 09:50:00,192.0,192.35,191.63,191.77,15291.0,179.2947,179.6215,178.9492,179.0799,15291.0
2020-06-26 09:55:00,191.78,192.43,191.73,192.33,22319.0,179.0892,179.6962,179.0426,179.6029,22319.0
2020-06-26 10:00:00,192.14,193.25,191.84,193.25,39320.0,179.4254,180.462,179.1453,180.462,39320.0
2020-06-26 10:05:00,193.2,193.63,193.07,193.45,20091.0,180.4153,180.8168,180.2939,180.6487,20091.0
2020-06-26 10:10:00,193.36,193.36,192.6,193.12,14206.0,180.5647,180.5647,179.855,180.3406,14206.0
2020-06-26 10:15:00,193.04,193.07,191.84,192.21,28627.0,180.2659,180.2939,179.1453,179.4908,28627.0
2020-06-26 10:20:00,192.22,192.53,191.62,192.24,35734.0,179.5001,179.7896,178.9398,179.5188,35734.0
2020-06-26 10:25:00,192.2,192.55,192.0,192.45,12168.0,179.4815,179.8083,179.2947,179.7149,12168.0
2020-06-26 10:30:00,192.4,192.52,191.73,191.73,18346.0,179.6682,179.7803,179.0426,179.0426,18346.0
2020-06-26 10:35:00,191.61,192.16,191.51,191.96,19295.0,178.9305,179.4441,178.8371,179.2573,19295.0
2020-06-26 10:40:00,191.87,192.22,191.81,192.04,13777.0,179.1733,179.5001,179.1173,179.332,13777.0
2020-06-26 10:45:00,192.1,192.26,191.62,191.62,4748.0,179.3881,179.5375,178.9398,178.9398,4748.0
2020-06-26 10:50:00,191.62,191.93,191.43,191.51,21679.0,178.9398,179.2293,178.7624,178.8371,21679.0
2020-06-26 10:55:00,191.61,191.75,191.29,191.29,14745.0,178.9305,179.0612,178.6317,178.6317,14745.0
2020-06-26 11:00:00,191.34,192.05,191.28,191.96,16495.0,178.6784,179.3414,178.6223,179.2573,16495.0
2020-06-26 11:05:00,191.95,192.73,191.89,192.73,30880.0,179.248,179.9764,179.192,179.9764,30880.0
2020-06-26 11:10:00,192.65,193.1,192.43,193.09,18269.0,179.9017,180.3219,179.6962,180.3126,18269.0
2020-06-26 11:15:00,192.99,193.02,192.64,192.87,13492.0,180.2192,180.2472,179.8923,180.1071,13492.0
2020-06-26 11:20:00,192.87,192.88,192.4,192.7,11306.0,180.1071,180.1165,179.6682,179.9484,11306.0
2020-06-26 11:25:00,192.69,192.74,192.29,192.41,9219.0,179.939,179.9857,179.5655,179.6776,9219.0
2020-06-26 11:30:00,192.47,192.6,191.93,192.01,25405.0,179.7336,179.855,179.2293,179.304,25405.0
2020-06-26 11:35:00,192.03,192.48,192.03,192.45,6704.0,179.3227,179.7429,179.3227,179.7149,6704.0
2020-06-26 11:40:00,192.32,192.42,192.12,192.12,9828.0,179.5935,179.6869,179.4067,179.4067,9828.0
2020-06-26 11:45:00,192.13,192.52,192.11,192.45,13519.0,179.4161,179.7803,179.3974,179.7149,13519.0
2020-06-26 11:50:00,192.52,192.63,192.26,192.26,14605.0,179.7803,179.883,179.5375,179.5375,14605.0
2020-06-26 11:55:00,192.29,192.69,192.15,192.39,12375.0,179.5655,179.939,179.4348,179.6589,12375.0
2020-06-26 12:00:00,192.37,192.59,191.93,192.11,11602.0,179.6402,179.8456,179.2293,179.3974,11602.0
2020-06-26 12:05:00,192.19,192.38,191.95,192.2,10164.0,179.4721,179.6495,179.248,179.4815,10164.0
2020-06-26 12:10:00,192.21,192.3,192.01,192.09,10357.0,179.4908,179.5748,179.304,179.3787,10357.0
2020-06-26 12:15:00,192.06,192.14,191.53,191.57,16292.0,179.3507,179.4254,178.8558,178.8931,16292.0
2020-06-26 12:20:00,191.53,191.83,191.33,191.82,21027.0,178.8558,179.1359,178.669,179.1266,21027.0
2020-06-26 12:25:00,191.82,192.09,191.76,191.96,15728.0,179.1266,179.3787,179.0706,179.2573,15728.0
2020-06-26 12:30:00,191.91,192.04,191.72,191.81,9863.0,179.2106,179.332,179.0332,179.1173,9863.0
2020-06-26 12:35:00,191.8,192.0,191.59,191.89,10389.0,179.1079,179.2947,178.9118,179.192,10389.0
2020-06-26 12:40:00,191.87,191.96,191.7,191.76,5762.0,179.1733,179.2573,179.0145,179.0706,5762.0
2020-06-26 12:45:00,191.76,191.98,191.56,191.84,7034.0,179.0706,179.276,178.8838,179.1453,7034.0
2020-06-26 12:50:00,191.86,192.22,191.81,192.19,9195.0,179.164,179.5001,179.1173,179.4721,9195.0
2020-06-26 12:55:00,192.26,192.45,192.06,192.32,7094.0,179.5375,179.7149,179.3507,179.5935,7094.0
2020-06-26 13:00:00,192.29,192.5,192.13,192.22,6393.0,179.5655,179.7616,179.4161,179.5001,6393.0
2020-06-26 13:05:00,192.28,192.5,192.22,192.25,6734.0,179.5562,179.7616,179.5001,179.5281,6734.0
2020-06-26 13:10:00,192.29,192.32,191.89,191.89,6585.0,179.5655,179.5935,179.192,179.192,6585.0
2020-06-26 13:15:00,191.94,192.14,191.87,192.14,5912.0,179.2387,179.4254,179.1733,179.4254,5912.0
2020-06-26 13:20:00,192.09,192.2,191.91,192.04,7357.0,179.3787,179.4815,179.2106,179.332,7357.0
2020-06-26 13:25:00,192.02,192.02,191.82,191.98,10404.0,179.3134,179.3134,179.1266,179.276,10404.0
2020-06-26 13:30:00,192.03,192.11,191.92,192.04,7629.0,179.3227,179.3974,179.22,179.332,7629.0
2020-06-26 13:35:00,192.07,192.11,191.78,192.09,9942.0,179.3601,179.3974,179.0892,179.3787,9942.0
2020-06-26 13:40:00,192.09,192.12,191.81,192.08,5166.0,179.3787,179.4067,179.1173,179.3694,5166.0
2020-06-26 13:45:00,192.1,192.1,191.8,191.9,5498.0,179.3881,179.3881,179.1079,179.2013,5498.0
2020-06-26 13:50:00,191.94,191.96,191.74,191.79,5317.0,179.2387,179.2573,179.0519,179.0986,5317.0
2020-06-26 13:55:00,191.77,191.77,191.61,191.67,10187.0,179.0799,179.0799,178.9305,178.9865,10187.0
2020-06-26 14:00:00,191.65,191.88,191.58,191.59,12359.0,178.9679,179.1826,178.9025,178.9118,12359.0
2020-06-26 14:05:00,191.67,191.69,191.41,191.59,9733.0,178.9865,179.0052,178.7437,178.9118,9733.0
2020-06-26 14:10:00,191.62,191.74,191.26,191.26,10136.0,178.9398,179.0519,178.6037,178.6037,10136.0
2020-06-26 14:15:00,191.26,191.46,191.15,191.15,9427.0,178.6037,178.7904,178.5009,178.5009,9427.0
2020-06-26 14:20:00,191.2,191.25,191.08,191.13,7684.0,178.5476,178.5943,178.4356,178.4823,7684.0
2020-06-26 14:25:00,191.14,191.19,190.7,190.81,12143.0,178.4916,178.5383,178.0807,178.1834,12143.0
2020-06-26 14:30:00,190.76,190.87,190.55,190.64,21079.0,178.1367,178.2395,177.9406,178.0247,21079.0
2020-06-26 14:35:00,190.56,190.59,190.33,190.38,9427.0,177.95,177.978,177.7352,177.7819,9427.0
2020-06-26 14:40:00,190.38,190.56,190.32,190.32,10310.0,177.7819,177.95,177.7259,177.7259,10310.0
2020-06-26 14:45:00,190.35,190.38,190.1,190.15,11597.0,177.7539,177.7819,177.5204,177.5671,11597.0
2020-06-26 14:50:00,190.21,190.44,190.2,190.39,10606.0,177.6231,177.8379,177.6138,177.7912,10606.0
2020-06-26 14:55:00,190.33,190.41,190.21,190.28,9230.0,177.7352,177.8099,177.6231,177.6885,9230.0
2020-06-26 15:00:00,190.42,190.66,190.39,190.51,11811.0,177.8192,178.0434,177.7912,177.9033,11811.0
2020-06-26 15:05:00,190.51,190.51,190.12,190.24,12666.0,177.9033,177.9033,177.5391,177.6512,12666.0
2020-06-26 15:10:00,190.24,190.36,190.08,190.36,12048.0,177.6512,177.7632,177.5017,177.7632,12048.0
2020-06-26 15:15:00,190.34,190.42,190.1,190.14,13767.0,177.7445,177.8192,177.5204,177.5578,13767.0
2020-06-26 15:20:00,190.15,190.25,189.97,190.2,25010.0,177.5671,177.6605,177.399,177.6138,25010.0
2020-06-26 15:25:00,190.17,190.35,189.98,190.29,24859.0,177.5858,177.7539,177.4084,177.6978,24859.0
2020-06-26 15:30:00,190.29,190.34,189.82,190.12,29074.0,177.6978,177.7445,177.2589,177.5391,29074.0
2020-06-26 15:35:00,190.11,190.36,190.01,190.31,29137.0,177.5298,177.7632,177.4364,177.7165,29137.0
2020-06-26 15:40:00,190.33,191.23,190.33,190.99,77543.0,177.7352,178.5756,177.7352,178.3515,77543.0
2020-06-26 15:45:00,191.05,191.55,190.84,190.98,50995.0,178.4076,178.8745,178.2115,178.3422,50995.0
2020-06-26 15:50:00,191.16,191.19,190.25,190.25,62181.0,178.5103,178.5383,177.6605,177.6605,62181.0
2020-06-26 15:55:00,190.25,190.31,189.25,189.4,307261.0,177.6605,177.7165,176.7267,176.8667,307261.0
2020-06-29 09:30:00,190.02,190.31,188.66,188.85,55949.0,177.4457,177.7165,176.1757,176.3531,55949.0
2020-06-29 09:35:00,188.71,189.01,188.12,188.84,24018.0,176.2224,176.5025,175.6714,176.3438,24018.0
2020-06-29 09:40:00,189.0,189.65,188.95,189.04,15480.0,176.4932,177.1002,176.4465,176.5306,15480.0
2020-06-29 09:45:00,189.2,189.81,189.2,189.74,8459.0,176.68,177.2496,176.68,177.1842,8459.0
2020-06-29 09:50:00,189.79,189.95,189.34,189.88,17531.0,177.2309,177.3803,176.8107,177.315,17531.0
2020-06-29 09:55:00,189.95,190.44,189.9,190.44,14141.0,177.3803,177.8379,177.3337,177.8379,14141.0
2020-06-29 10:00:00,190.42,191.13,190.34,190.68,16401.0,177.8192,178.4823,177.7445,178.062,16401.0
2020-06-29 10:05:00,190.59,190.77,190.13,190.76,8980.0,177.978,178.1461,177.5484,178.1367,8980.0
2020-06-29 10:10:00,190.75,191.21,190.74,190.97,18660.0,178.1274,178.557,178.1181,178.3328,18660.0
2020-06-29 10:15:00,190.92,191.06,190.7,190.89,10076.0,178.2862,178.4169,178.0807,178.2581,10076.0
2020-06-29 10:20:00,190.94,191.03,190.77,190.85,8493.0,178.3048,178.3889,178.1461,178.2208,8493.0
2020-06-29 10:25:00,190.85,191.06,190.31,190.31,11456.0,178.2208,178.4169,177.7165,177.7165,11456.0
2020-06-29 10:30:00,190.36,190.6,190.03,190.31,15700.0,177.7632,177.9873,177.4551,177.7165,15700.0
2020-06-29 10:35:00,190.34,190.67,190.1,190.33,11690.0,177.7445,178.0527,177.5204,177.7352,11690.0
2020-06-29 10:40:00,190.5,190.56,190.09,190.49,4957.0,177.894,177.95,177.5111,177.8846,4957.0
2020-06-29 10:45:00,190.43,190.66,190.2,190.45,13870.0,177.8286,178.0434,177.6138,177.8473,13870.0
2020-06-29 10:50:00,190.49,190.58,190.21,190.24,11379.0,177.8846,177.9687,177.6231,177.6512,11379.0
2020-06-29 10:55:00,190.25,190.32,189.85,189.93,7788.0,177.6605,177.7259,177.287,177.3617,7788.0
2020-06-29 11:00:00,189.97,190.44,189.94,190.22,7107.0,177.399,177.8379,177.371,177.6325,7107.0
2020-06-29 11:05:00,190.17,190.55,190.14,190.44,7462.0,177.5858,177.9406,177.5578,177.8379,7462.0
2020-06-29 11:10:00,190.4,190.6,190.34,190.47,10674.0,177.8006,177.9873,177.7445,177.8659,10674.0
2020-06-29 11:15:00,190.47,190.87,190.47,190.81,16785.0,177.8659,178.2395,177.8659,178.1834,16785.0
2020-06-29 11:20:00,190.79,191.08,190.7,190.92,31642.0,178.1648,178.4356,178.0807,178.2862,31642.0
2020-06-29 11:25:00,190.97,191.31,190.92,191.22,25671.0,178.3328,178.6504,178.2862,178.5663,25671.0
2020-06-29 11:30:00,191.24,191.25,190.82,190.84,15474.0,178.585,178.5943,178.1928,178.2115,15474.0
2020-06-29 11:35:00,190.8,191.08,190.42,190.42,11098.0,178.1741,178.4356,177.8192,177.8192,11098.0
2020-06-29 11:40:00,190.41,190.57,190.4,190.51,16861.0,177.8099,177.9593,177.8006,177.9033,16861.0
2020-06-29 11:45:00,190.51,190.64,190.3,190.47,11676.0,177.9033,178.0247,177.7072,177.8659,11676.0
2020-06-29 11:50:00,190.4,190.44,190.2,190.35,8556.0,177.8006,177.8379,177.6138,177.7539,8556.0
2020-06-29 11:55:00,190.4,190.42,190.15,190.25,7980.0,177.8006,177.8192,177.5671,177.6605,7980.0
2020-06-29 12:00:00,190.24,190.41,190.2,190.34,15128.0,177.6512,177.8099,177.6138,177.7445,15128.0
2020-06-29 12:05:00,190.39,190.41,189.94,189.95,15290.0,177.7912,177.8099,177.371,177.3803,15290.0
2020-06-29 12:10:00,189.91,190.05,189.87,189.94,4622.0,177.343,177.4737,177.3056,177.371,4622.0
2020-06-29 12:15:00,189.94,190.16,189.85,190.16,12247.0,177.371,177.5764,177.287,177.5764,12247.0
2020-06-29 12:20:00,190.11,190.21,189.92,189.92,6400.0,177.5298,177.6231,177.3523,177.3523,6400.0
2020-06-29 12:25:00,189.89,189.96,189.64,189.75,7410.0,177.3243,177.3897,177.0909,177.1936,7410.0
2020-06-29 12:30:00,189.75,189.9,189.6,189.75,5984.0,177.1936,177.3337,177.0535,177.1936,5984.0
2020-06-29 12:35:00,189.79,189.79,189.56,189.62,6877.0,177.2309,177.2309,177.0162,177.0722,6877.0
2020-06-29 12:40:00,189.66,189.76,189.3,189.4,7788.0,177.1095,177.2029,176.7734,176.8667,7788.0
2020-06-29 12:45:00,189.33,189.57,189.32,189.37,9833.0,176.8014,177.0255,176.792,176.8387,9833.0
2020-06-29 12:50:00,189.42,189.45,189.12,189.17,7708.0,176.8854,176.9134,176.6053,176.652,7708.0
2020-06-29 12:55:00,189.21,189.24,188.89,189.0,10610.0,176.6893,176.7173,176.3905,176.4932,10610.0
2020-06-29 13:00:00,189.01,189.17,188.97,189.07,5524.0,176.5025,176.652,176.4652,176.5586,5524.0
2020-06-29 13:05:00,189.08,189.25,189.01,189.23,4152.0,176.5679,176.7267,176.5025,176.708,4152.0
2020-06-29 13:10:00,189.27,189.43,189.15,189.24,5947.0,176.7453,176.8948,176.6333,176.7173,5947.0
2020-06-29 13:15:00,189.26,189.31,189.01,189.06,8470.0,176.736,176.7827,176.5025,176.5492,8470.0
2020-06-29 13:20:00,189.05,189.15,189.01,189.06,8820.0,176.5399,176.6333,176.5025,176.5492,8820.0
2020-06-29 13:25:00,189.05,189.12,188.9,189.06,7502.0,176.5399,176.6053,176.3998,176.5492,7502.0
2020-06-29 13:30:00,189.12,189.15,188.98,189.06,10685.0,176.6053,176.6333,176.4745,176.5492,10685.0
2020-06-29 13:35:00,189.05,189.08,188.85,188.92,11772.0,176.5399,176.5679,176.3531,176.4185,11772.0
2020-06-29 13:40:00,188.95,188.98,188.69,188.79,11370.0,176.4465,176.4745,176.2037,176.2971,11370.0
2020-06-29 13:45:00,188.81,188.96,188.79,188.87,5948.0,176.3158,176.4559,176.2971,176.3718,5948.0
2020-06-29 13:50:00,188.86,188.89,188.75,188.8,6380.0,176.3625,176.3905,176.2598,176.3064,6380.0
2020-06-29 13:55:00,188.79,188.81,188.65,188.78,9183.0,176.2971,176.3158,176.1664,176.2878,9183.0
2020-06-29 14:00:00,188.78,188.8,188.57,188.59,8640.0,176.2878,176.3064,176.0917,176.1103,8640.0
2020-06-29 14:05:00,188.61,188.67,188.37,188.43,11729.0,176.129,176.185,175.9049,175.9609,11729.0
2020-06-29 14:10:00,188.45,188.58,188.41,188.47,8824.0,175.9796,176.101,175.9423,175.9983,8824.0
2020-06-29 14:15:00,188.48,188.7,188.45,188.69,7948.0,176.0076,176.2131,175.9796,176.2037,7948.0
2020-06-29 14:20:00,188.68,188.74,188.59,188.66,10331.0,176.1944,176.2504,176.1103,176.1757,10331.0
2020-06-29 14:25:00,188.66,188.74,188.6,188.63,4244.0,176.1757,176.2504,176.1197,176.1477,4244.0
2020-06-29 14:30:00,188.6,188.73,188.5,188.56,7621.0,176.1197,176.2411,176.0263,176.0823,7621.0
2020-06-29 14:35:00,188.58,188.72,188.55,188.7,6162.0,176.101,176.2317,176.073,176.2131,6162.0
2020-06-29 14:40:00,188.71,188.73,188.54,188.59,11909.0,176.2224,176.2411,176.0637,176.1103,11909.0
2020-06-29 14:45:00,188.59,188.7,188.39,188.64,19560.0,176.1103,176.2131,175.9236,176.157,19560.0
2020-06-29 14:50:00,188.65,188.67,188.58,188.63,6465.0,176.1664,176.185,176.101,176.1477,6465.0
2020-06-29 14:55:00,188.58,188.86,188.57,188.83,9955.0,176.101,176.3625,176.0917,176.3345,9955.0
2020-06-29 15:00:00,188.88,188.95,188.68,188.72,13346.0,176.3812,176.4465,176.1944,176.2317,13346.0
2020-06-29 15:05:00,188.74,188.97,188.73,188.89,10733.0,176.2504,176.4652,176.2411,176.3905,10733.0
2020-06-29 15:10:00,188.9,188.92,188.72,188.88,12149.0,176.3998,176.4185,176.2317,176.3812,12149.0
2020-06-29 15:15:00,188.94,189.03,188.78,188.8,19940.0,176.4372,176.5212,176.2878,176.3064,19940.0
2020-06-29 15:20:00,188.82,188.88,188.78,188.78,8409.0,176.3251,176.3812,176.2878,176.2878,8409.0
2020-06-29 15:25:00,188.76,188.87,188.69,188.82,10600.0,176.2691,176.3718,176.2037,176.3251,10600.0
2020-06-29 15:30:00,188.81,189.07,188.79,189.07,19064.0,176.3158,176.5586,176.2971,176.5586,19064.0
2020-06-29 15:35:00,189.06,189.36,188.94,189.25,17967.0,176.5492,176.8294,176.4372,176.7267,17967.0
2020-06-29 15:40:00,189.23,189.34,189.09,189.19,14781.0,176.708,176.8107,176.5773,176.6706,14781.0
2020-06-29 15:45:00,189.21,189.79,189.21,189.68,44383.0,176.6893,177.2309,176.6893,177.1282,44383.0
2020-06-29 15:50:00,189.92,189.92,189.28,189.31,46270.0,177.3523,177.3523,176.7547,176.7827,46270.0
2020-06-29 15:55:00,189.3,190.12,189.27,190.04,122791.0,176.7734,177.5391,176.7453,177.4644,122791.0
2020-06-30 09:30:00,190.03,190.25,189.19,189.68,32843.0,177.4551,177.6605,176.6706,177.1282,32843.0
2020-06-30 09:35:00,189.4,189.49,189.02,189.38,11401.0,176.8667,176.9508,176.5119,176.8481,11401.0
2020-06-30 09:40:00,189.44,190.31,189.36,189.86,18675.0,176.9041,177.7165,176.8294,177.2963,18675.0
2020-06-30 09:45:00,190.0,190.06,189.17,189.7,12292.0,177.427,177.4831,176.652,177.1469,12292.0
2020-06-30 09:50:00,189.79,189.95,189.33,189.84,11792.0,177.2309,177.3803,176.8014,177.2776,11792.0
2020-06-30 09:55:00,189.84,190.02,189.52,189.65,8169.0,177.2776,177.4457,176.9788,177.1002,8169.0
2020-06-30 10:00:00,189.72,189.89,189.52,189.74,10137.0,177.1656,177.3243,176.9788,177.1842,10137.0
2020-06-30 10:05:00,189.75,189.95,189.17,189.22,16241.0,177.1936,177.3803,176.652,176.6987,16241.0
2020-06-30 10:10:00,189.24,189.24,188.75,188.76,11971.0,176.7173,176.7173,176.2598,176.2691,11971.0
2020-06-30 10:15:00,188.87,189.02,188.75,188.78,6431.0,176.3718,176.5119,176.2598,176.2878,6431.0
2020-06-30 10:20:00,188.87,188.97,188.7,188.85,6646.0,176.3718,176.4652,176.2131,176.3531,6646.0
2020-06-30 10:25:00,188.83,188.92,188.49,188.49,10912.0,176.3345,176.4185,176.017,176.017,10912.0
2020-06-30 10:30:00,188.53,188.74,188.53,188.6,9099.0,176.0543,176.2504,176.0543,176.1197,9099.0
2020-06-30 10:35:00,188.6,188.81,188.45,188.6,12841.0,176.1197,176.3158,175.9796,176.1197,12841.0
2020-06-30 10:40:00,188.58,188.88,188.54,188.78,8220.0,176.101,176.3812,176.0637,176.2878,8220.0
2020-06-30 10:45:00,188.69,189.16,188.64,189.15,12918.0,176.2037,176.6426,176.157,176.6333,12918.0
2020-06-30 10:50:00,189.16,189.37,189.03,189.18,8524.0,176.6426,176.8387,176.5212,176.6613,8524.0
2020-06-30 10:55:00,189.14,189.16,188.99,189.08,6931.0,176.6239,176.6426,176.4839,176.5679,6931.0
2020-06-30 11:00:00,189.1,189.1,188.71,188.78,8477.0,176.5866,176.5866,176.2224,176.2878,8477.0
2020-06-30 11:05:00,188.78,188.79,188.55,188.6,8140.0,176.2878,176.2971,176.073,176.1197,8140.0
2020-06-30 11:10:00,188.64,189.0,188.51,188.96,13425.0,176.157,176.4932,176.0356,176.4559,13425.0
2020-06-30 11:15:00,188.96,189.26,188.94,189.26,11562.0,176.4559,176.736,176.4372,176.736,11562.0
2020-06-30 11:20:00,189.29,189.54,189.21,189.5,10289.0,176.764,176.9975,176.6893,176.9601,10289.0
2020-06-30 11:25:00,189.48,189.48,189.15,189.16,15613.0,176.9414,176.9414,176.6333,176.6426,15613.0
2020-06-30 11:30:00,189.22,189.26,189.02,189.03,13642.0,176.6987,176.736,176.5119,176.5212,13642.0
2020-06-30 11:35:00,189.03,189.14,188.9,188.92,10262.0,176.5212,176.6239,176.3998,176.4185,10262.0
2020-06-30 11:40:00,188.93,188.96,188.65,188.71,11815.0,176.4278,176.4559,176.1664,176.2224,11815.0
2020-06-30 11:45:00,188.71,188.82,188.54,188.75,10232.0,176.2224,176.3251,176.0637,176.2598,10232.0
2020-06-30 11:50:00,188.74,188.83,188.57,188.72,10139.0,176.2504,176.3345,176.0917,176.2317,10139.0
2020-06-30 11:55:00,188.74,188.74,188.47,188.62,8973.0,176.2504,176.2504,175.9983,176.1384,8973.0
2020-06-30 12:00:00,188.65,188.66,188.4,188.5,11756.0,176.1664,176.1757,175.9329,176.0263,11756.0
2020-06-30 12:05:00,188.5,188.63,188.32,188.6,13118.0,176.0263,176.1477,175.8582,176.1197,13118.0
2020-06-30 12:10:00,188.6,188.62,188.39,188.39,9617.0,176.1197,176.1384,175.9236,175.9236,9617.0
2020-06-30 12:15:00,188.39,188.79,188.24,188.75,14582.0,175.9236,176.2971,175.7835,176.2598,14582.0
2020-06-30 12:20:00,188.78,188.86,188.39,188.39,11198.0,176.2878,176.3625,175.9236,175.9236,11198.0
2020-06-30 12:25:00,188.45,188.6,188.26,188.53,11656.0,175.9796,176.1197,175.8022,176.0543,11656.0
2020-06-30 12:30:00,188.57,188.64,188.38,188.49,13575.0,176.0917,176.157,175.9142,176.017,13575.0
2020-06-30 12:35:00,188.56,188.67,188.52,188.55,7317.0,176.0823,176.185,176.045,176.073,7317.0
2020-06-30 12:40:00,188.55,188.64,188.31,188.42,12526.0,176.073,176.157,175.8489,175.9516,12526.0
2020-06-30 12:45:00,188.44,188.56,188.42,188.5,7436.0,175.9703,176.0823,175.9516,176.0263,7436.0
2020-06-30 12:50:00,188.48,188.63,188.47,188.61,4267.0,176.0076,176.1477,175.9983,176.129,4267.0
2020-06-30 12:55:00,188.63,188.68,188.44,188.49,5300.0,176.1477,176.1944,175.9703,176.017,5300.0
2020-06-30 13:00:00,188.48,188.62,188.48,188.59,5635.0,176.0076,176.1384,176.0076,176.1103,5635.0
2020-06-30 13:05:00,188.59,188.8,188.56,188.7,6548.0,176.1103,176.3064,176.0823,176.2131,6548.0
2020-06-30 13:10:00,188.65,188.73,188.6,188.66,7052.0,176.1664,176.2411,176.1197,176.1757,7052.0
2020-06-30 13:15:00,188.69,188.75,188.5,188.59,11309.0,176.2037,176.2598,176.0263,176.1103,11309.0
2020-06-30 13:20:00,188.59,188.61,188.49,188.52,11531.0,176.1103,176.129,176.017,176.045,11531.0
2020-06-30 13:25:00,188.53,188.56,188.31,188.37,7603.0,176.0543,176.0823,175.8489,175.9049,7603.0
2020-06-30 13:30:00,188.35,188.37,188.14,188.32,6173.0,175.8862,175.9049,175.6901,175.8582,6173.0
2020-06-30 13:35:00,188.35,188.38,188.25,188.32,6765.0,175.8862,175.9142,175.7928,175.8582,6765.0
2020-06-30 13:40:00,188.26,188.32,188.13,188.25,14885.0,175.8022,175.8582,175.6808,175.7928,14885.0
2020-06-30 13:45:00,188.25,188.5,188.24,188.45,10765.0,175.7928,176.0263,175.7835,175.9796,10765.0
2020-06-30 13:50:00,188.41,188.5,188.38,188.44,6788.0,175.9423,176.0263,175.9142,175.9703,6788.0
2020-06-30 13:55:00,188.44,188.44,188.29,188.35,15395.0,175.9703,175.9703,175.8302,175.8862,15395.0
2020-06-30 14:00:00,188.34,188.34,188.22,188.29,8722.0,175.8769,175.8769,175.7648,175.8302,8722.0
2020-06-30 14:05:00,188.29,188.42,188.23,188.41,19069.0,175.8302,175.9516,175.7742,175.9423,19069.0
2020-06-30 14:10:00,188.41,188.43,188.32,188.37,7379.0,175.9423,175.9609,175.8582,175.9049,7379.0
2020-06-30 14:15:00,188.38,188.48,188.36,188.47,9354.0,175.9142,176.0076,175.8956,175.9983,9354.0
2020-06-30 14:20:00,188.45,189.01,188.44,189.01,23272.0,175.9796,176.5025,175.9703,176.5025,23272.0
2020-06-30 14:25:00,189.01,189.28,189.01,189.23,15332.0,176.5025,176.7547,176.5025,176.708,15332.0
2020-06-30 14:30:00,189.22,189.27,189.06,189.15,9590.0,176.6987,176.7453,176.5492,176.6333,9590.0
2020-06-30 14:35:00,189.16,189.18,188.95,189.11,11676.0,176.6426,176.6613,176.4465,176.5959,11676.0
2020-06-30 14:40:00,189.13,189.16,188.93,189.11,13106.0,176.6146,176.6426,176.4278,176.5959,13106.0
2020-06-30 14:45:00,189.07,189.07,188.87,188.88,9434.0,176.5586,176.5586,176.3718,176.3812,9434.0
2020-06-30 14:50:00,188.88,188.98,188.78,188.96,6960.0,176.3812,176.4745,176.2878,176.4559,6960.0
2020-06-30 14:55:00,188.94,188.98,188.85,188.94,7977.0,176.4372,176.4745,176.3531,176.4372,7977.0
2020-06-30 15:00:00,188.93,188.96,188.77,188.88,9725.0,176.4278,176.4559,176.2784,176.3812,9725.0
2020-06-30 15:05:00,188.89,188.98,188.81,188.91,9904.0,176.3905,176.4745,176.3158,176.4092,9904.0
2020-06-30 15:10:00,188.93,189.13,188.89,189.03,8004.0,176.4278,176.6146,176.3905,176.5212,8004.0
2020-06-30 15:15:00,189.02,189.1,188.96,189.05,8822.0,176.5119,176.5866,176.4559,176.5399,8822.0
2020-06-30 15:20:00,189.02,189.27,189.02,189.18,20885.0,176.5119,176.7453,176.5119,176.6613,20885.0
2020-06-30 15:25:00,189.23,189.56,189.23,189.56,15209.0,176.708,177.0162,176.708,177.0162,15209.0
2020-06-30 15:30:00,189.58,189.73,189.56,189.64,24786.0,177.0348,177.1749,177.0162,177.0909,24786.0
2020-06-30 15:35:00,189.66,189.66,189.44,189.64,18331.0,177.1095,177.1095,176.9041,177.0909,18331.0
2020-06-30 15:40:00,189.64,189.89,189.62,189.84,24028.0,177.0909,177.3243,177.0722,177.2776,24028.0
2020-06-30 15:45:00,189.85,190.33,189.82,190.33,39141.0,177.287,177.7352,177.2589,177.7352,39141.0
2020-06-30 15:50:00,190.37,191.05,190.37,190.99,43617.0,177.7726,178.4076,177.7726,178.3515,43617.0
2020-06-30 15:55:00,190.98,190.98,190.22,190.62,144365.0,178.3422,178.3422,177.6325,178.006,144365.0
2020-07-01 09:30:00,189.79,189.93,188.76,188.77,50402.0,177.2309,177.3617,176.2691,176.2784,50402.0
2020-07-01 09:35:00,188.73,189.15,188.16,189.1,19371.0,176.2411,176.6333,175.7088,176.5866,19371.0
2020-07-01 09:40:00,189.11,189.51,189.0,189.5,11896.0,176.5959,176.9695,176.4932,176.9601,11896.0
2020-07-01 09:45:00,189.53,189.71,188.91,188.97,11046.0,176.9881,177.1562,176.4092,176.4652,11046.0
2020-07-01 09:50:00,188.97,189.14,188.21,188.56,29150.0,176.4652,176.6239,175.7555,176.0823,29150.0
2020-07-01 09:55:00,188.51,188.57,188.07,188.52,31909.0,176.0356,176.0917,175.6248,176.045,31909.0
2020-07-01 10:00:00,188.59,189.2,188.44,189.11,15907.0,176.1103,176.68,175.9703,176.5959,15907.0
2020-07-01 10:05:00,189.02,189.44,188.95,189.3,13436.0,176.5119,176.9041,176.4465,176.7734,13436.0
2020-07-01 10:10:00,189.3,189.37,188.72,188.84,9869.0,176.7734,176.8387,176.2317,176.3438,9869.0
2020-07-01 10:15:00,188.87,189.36,188.79,189.28,9706.0,176.3718,176.8294,176.2971,176.7547,9706.0
2020-07-01 10:20:00,189.25,189.32,188.93,189.09,15272.0,176.7267,176.792,176.4278,176.5773,15272.0
2020-07-01 10:25:00,189.1,189.27,188.95,189.27,15276.0,176.5866,176.7453,176.4465,176.7453,15276.0
2020-07-01 10:30:00,189.23,189.38,188.93,189.32,12624.0,176.708,176.8481,176.4278,176.792,12624.0
2020-07-01 10:35:00,189.26,189.6,189.24,189.58,8807.0,176.736,177.0535,176.7173,177.0348,8807.0
2020-07-01 10:40:00,189.65,189.89,189.59,189.75,7419.0,177.1002,177.3243,177.0442,177.1936,7419.0
2020-07-01 10:45:00,189.79,189.79,189.45,189.52,14363.0,177.2309,177.2309,176.9134,176.9788,14363.0
2020-07-01 10:50:00,189.52,189.59,189.29,189.48,8143.0,176.9788,177.0442,176.764,176.9414,8143.0
2020-07-01 10:55:00,189.5,189.68,188.77,188.92,32646.0,176.9601,177.1282,176.2784,176.4185,32646.0
2020-07-01 11:00:00,189.0,189.13,188.69,188.7,25817.0,176.4932,176.6146,176.2037,176.2131,25817.0
2020-07-01 11:05:00,188.62,189.16,188.62,189.16,9650.0,176.1384,176.6426,176.1384,176.6426,9650.0
2020-07-01 11:10:00,189.18,189.4,189.04,189.33,10987.0,176.6613,176.8667,176.5306,176.8014,10987.0
2020-07-01 11:15:00,189.36,189.57,189.28,189.35,9903.0,176.8294,177.0255,176.7547,176.8201,9903.0
2020-07-01 11:20:00,189.35,189.35,189.0,189.13,15537.0,176.8201,176.8201,176.4932,176.6146,15537.0
2020-07-01 11:25:00,189.09,189.13,188.54,188.57,19876.0,176.5773,176.6146,176.0637,176.0917,19876.0
2020-07-01 11:30:00,188.52,188.65,188.25,188.44,25778.0,176.045,176.1664,175.7928,175.9703,25778.0
2020-07-01 11:35:00,188.42,188.6,188.34,188.6,7828.0,175.9516,176.1197,175.8769,176.1197,7828.0
2020-07-01 11:40:00,188.56,188.76,188.47,188.57,14665.0,176.0823,176.2691,175.9983,176.0917,14665.0
2020-07-01 11:45:00,188.56,189.1,188.52,189.1,24574.0,176.0823,176.5866,176.045,176.5866,24574.0
2020-07-01 11:50:00,189.16,189.3,189.08,189.12,5722.0,176.6426,176.7734,176.5679,176.6053,5722.0
2020-07-01 11:55:00,189.14,189.53,189.08,189.42,12921.0,176.6239,176.9881,176.5679,176.8854,12921.0
2020-07-01 12:00:00,189.39,189.79,189.3,189.79,16511.0,176.8574,177.2309,176.7734,177.2309,16511.0
2020-07-01 12:05:00,189.78,189.84,189.52,189.78,18851.0,177.2216,177.2776,176.9788,177.2216,18851.0
2020-07-01 12:10:00,189.78,189.83,189.2,189.29,11052.0,177.2216,177.2683,176.68,176.764,11052.0
2020-07-01 12:15:00,189.36,189.5,189.32,189.39,8318.0,176.8294,176.9601,176.792,176.8574,8318.0
2020-07-01 12:20:00,189.35,189.41,189.3,189.36,6382.0,176.8201,176.8761,176.7734,176.8294,6382.0
2020-07-01 12:25:00,189.38,189.79,189.38,189.79,7168.0,176.8481,177.2309,176.8481,177.2309,7168.0
2020-07-01 12:30:00,189.79,189.98,189.78,189.89,8118.0,177.2309,177.4084,177.2216,177.3243,8118.0
2020-07-01 12:35:00,189.86,190.24,189.86,190.22,17730.0,177.2963,177.6512,177.2963,177.6325,17730.0
2020-07-01 12:40:00,190.22,190.31,190.08,190.31,10371.0,177.6325,177.7165,177.5017,177.7165,10371.0
2020-07-01 12:45:00,190.24,190.27,189.68,189.79,12888.0,177.6512,177.6792,177.1282,177.2309,12888.0
2020-07-01 12:50:00,189.78,189.83,189.46,189.69,9252.0,177.2216,177.2683,176.9228,177.1376,9252.0
2020-07-01 12:55:00,189.76,190.04,189.63,189.96,19140.0,177.2029,177.4644,177.0815,177.3897,19140.0
2020-07-01 13:00:00,189.93,190.1,189.84,190.02,7250.0,177.3617,177.5204,177.2776,177.4457,7250.0
2020-07-01 13:05:00,190.02,190.24,189.99,190.11,8508.0,177.4457,177.6512,177.4177,177.5298,8508.0
2020-07-01 13:10:00,190.14,190.32,190.08,190.26,8457.0,177.5578,177.7259,177.5017,177.6698,8457.0
2020-07-01 13:15:00,190.26,190.68,190.26,190.59,12355.0,177.6698,178.062,177.6698,177.978,12355.0
2020-07-01 13:20:00,190.53,190.72,190.5,190.63,17478.0,177.922,178.0994,177.894,178.0153,17478.0
2020-07-01 13:25:00,190.67,190.7,190.59,190.66,5518.0,178.0527,178.0807,177.978,178.0434,5518.0
2020-07-01 13:30:00,190.67,190.81,190.65,190.78,9379.0,178.0527,178.1834,178.034,178.1554,9379.0
2020-07-01 13:35:00,190.78,190.81,190.63,190.63,7384.0,178.1554,178.1834,178.0153,178.0153,7384.0
2020-07-01 13:40:00,190.61,190.65,190.47,190.47,7856.0,177.9967,178.034,177.8659,177.8659,7856.0
2020-07-01 13:45:00,190.53,190.68,190.47,190.65,9447.0,177.922,178.062,177.8659,178.034,9447.0
2020-07-01 13:50:00,190.63,190.96,190.57,190.95,9607.0,178.0153,178.3235,177.9593,178.3142,9607.0
2020-07-01 13:55:00,190.94,191.29,190.77,191.28,15494.0,178.3048,178.6317,178.1461,178.6223,15494.0
2020-07-01 14:00:00,191.26,191.44,191.1,191.27,15987.0,178.6037,178.7717,178.4542,178.613,15987.0
2020-07-01 14:05:00,191.3,191.37,191.12,191.12,12512.0,178.641,178.7064,178.4729,178.4729,12512.0
2020-07-01 14:10:00,191.04,191.13,190.93,190.95,9406.0,178.3982,178.4823,178.2955,178.3142,9406.0
2020-07-01 14:15:00,190.95,190.95,190.58,190.81,11818.0,178.3142,178.3142,177.9687,178.1834,11818.0
2020-07-01 14:20:00,190.79,190.89,190.7,190.89,6500.0,178.1648,178.2581,178.0807,178.2581,6500.0
2020-07-01 14:25:00,190.86,191.02,190.82,190.99,5357.0,178.2301,178.3795,178.1928,178.3515,5357.0
2020-07-01 14:30:00,191.01,191.1,190.92,190.94,6514.0,178.3702,178.4542,178.2862,178.3048,6514.0
2020-07-01 14:35:00,190.96,190.99,190.76,190.81,13110.0,178.3235,178.3515,178.1367,178.1834,13110.0
2020-07-01 14:40:00,190.82,190.9,190.76,190.78,4400.0,178.1928,178.2675,178.1367,178.1554,4400.0
2020-07-01 14:45:00,190.78,190.79,190.55,190.61,7327.0,178.1554,178.1648,177.9406,177.9967,7327.0
2020-07-01 14:50:00,190.61,190.75,190.58,190.74,6421.0,177.9967,178.1274,177.9687,178.1181,6421.0
2020-07-01 14:55:00,190.69,190.83,190.63,190.81,8692.0,178.0714,178.2021,178.0153,178.1834,8692.0
2020-07-01 15:00:00,190.85,191.06,190.79,191.06,10674.0,178.2208,178.4169,178.1648,178.4169,10674.0
2020-07-01 15:05:00,191.01,191.14,190.98,191.09,7198.0,178.3702,178.4916,178.3422,178.4449,7198.0
2020-07-01 15:10:00,191.09,191.2,190.96,191.1,15370.0,178.4449,178.5476,178.3235,178.4542,15370.0
2020-07-01 15:15:00,191.12,191.17,191.09,191.09,10179.0,178.4729,178.5196,178.4449,178.4449,10179.0
2020-07-01 15:20:00,191.09,191.26,191.08,191.17,18393.0,178.4449,178.6037,178.4356,178.5196,18393.0
2020-07-01 15:25:00,191.18,191.21,191.08,191.11,30696.0,178.529,178.557,178.4356,178.4636,30696.0
2020-07-01 15:30:00,191.12,191.24,191.09,191.15,11962.0,178.4729,178.585,178.4449,178.5009,11962.0
2020-07-01 15:35:00,191.15,191.24,191.09,191.21,20711.0,178.5009,178.585,178.4449,178.557,20711.0
2020-07-01 15:40:00,191.22,191.34,191.2,191.23,23165.0,178.5663,178.6784,178.5476,178.5756,23165.0
2020-07-01 15:45:00,191.24,191.41,191.17,191.31,23085.0,178.585,178.7437,178.5196,178.6504,23085.0
2020-07-01 15:50:00,191.25,191.29,190.72,191.04,60523.0,178.5943,178.6317,178.0994,178.3982,60523.0
2020-07-01 15:55:00,191.03,191.03,190.5,190.92,70719.0,178.3889,178.3889,177.894,178.2862,70719.0
2020-07-02 09:30:00,191.79,191.9,191.09,191.14,26963.0,179.0986,179.2013,178.4449,178.4916,26963.0
2020-07-02 09:35:00,191.03,191.2,190.56,190.75,20787.0,178.3889,178.5476,177.95,178.1274,20787.0
2020-07-02 09:40:00,190.64,191.16,190.55,190.72,11594.0,178.0247,178.5103,177.9406,178.0994,11594.0
2020-07-02 09:45:00,190.67,190.68,190.09,190.34,14501.0,178.0527,178.062,177.5111,177.7445,14501.0
2020-07-02 09:50:00,190.39,190.65,190.09,190.65,11211.0,177.7912,178.034,177.5111,178.034,11211.0
2020-07-02 09:55:00,190.63,190.63,190.18,190.22,11150.0,178.0153,178.0153,177.5951,177.6325,11150.0
2020-07-02 10:00:00,190.21,190.25,189.87,190.15,14344.0,177.6231,177.6605,177.3056,177.5671,14344.0
2020-07-02 10:05:00,190.21,190.33,189.8,189.93,27220.0,177.6231,177.7352,177.2403,177.3617,27220.0
2020-07-02 10:10:00,189.93,190.11,189.28,189.28,21821.0,177.3617,177.5298,176.7547,176.7547,21821.0
2020-07-02 10:15:00,189.39,189.58,189.19,189.42,25114.0,176.8574,177.0348,176.6706,176.8854,25114.0
2020-07-02 10:20:00,189.42,189.65,189.4,189.63,27990.0,176.8854,177.1002,176.8667,177.0815,27990.0
2020-07-02 10:25:00,189.62,189.76,189.38,189.45,30327.0,177.0722,177.2029,176.8481,176.9134,30327.0
2020-07-02 10:30:00,189.45,189.66,189.34,189.34,9850.0,176.9134,177.1095,176.8107,176.8107,9850.0
2020-07-02 10:35:00,189.46,190.0,189.4,189.85,13543.0,176.9228,177.427,176.8667,177.287,13543.0
2020-07-02 10:40:00,189.9,190.0,189.79,190.0,12719.0,177.3337,177.427,177.2309,177.427,12719.0
2020-07-02 10:45:00,190.15,190.31,189.91,190.07,12017.0,177.5671,177.7165,177.343,177.4924,12017.0
2020-07-02 10:50:00,190.08,190.19,189.77,189.77,12100.0,177.5017,177.6045,177.2123,177.2123,12100.0
2020-07-02 10:55:00,189.74,189.86,189.64,189.8,8804.0,177.1842,177.2963,177.0909,177.2403,8804.0
2020-07-02 11:00:00,189.8,190.09,189.64,189.83,9523.0,177.2403,177.5111,177.0909,177.2683,9523.0
2020-07-02 11:05:00,189.85,190.02,189.66,189.88,9596.0,177.287,177.4457,177.1095,177.315,9596.0
2020-07-02 11:10:00,189.89,189.89,189.62,189.62,6594.0,177.3243,177.3243,177.0722,177.0722,6594.0
2020-07-02 11:15:00,189.62,189.68,189.46,189.68,19969.0,177.0722,177.1282,176.9228,177.1282,19969.0
2020-07-02 11:20:00,189.68,189.9,189.61,189.84,11595.0,177.1282,177.3337,177.0628,177.2776,11595.0
2020-07-02 11:25:00,189.8,190.07,189.78,189.95,5880.0,177.2403,177.4924,177.2216,177.3803,5880.0
2020-07-02 11:30:00,189.98,190.18,189.93,190.07,6748.0,177.4084,177.5951,177.3617,177.4924,6748.0
2020-07-02 11:35:00,190.07,190.21,190.01,190.18,5380.0,177.4924,177.6231,177.4364,177.5951,5380.0
2020-07-02 11:40:00,190.11,190.23,189.79,190.17,29559.0,177.5298,177.6418,177.2309,177.5858,29559.0
2020-07-02 11:45:00,190.14,190.14,189.95,190.1,2463.0,177.5578,177.5578,177.3803,177.5204,2463.0
2020-07-02 11:50:00,190.12,190.3,190.12,190.19,6604.0,177.5391,177.7072,177.5391,177.6045,6604.0
2020-07-02 11:55:00,190.07,190.1,190.04,190.09,1606.0,177.4924,177.5204,177.4644,177.5111,1606.0
2020-07-02 12:00:00,190.06,190.1,189.77,189.82,8532.0,177.4831,177.5204,177.2123,177.2589,8532.0
2020-07-02 12:05:00,189.84,189.97,189.81,189.93,5078.0,177.2776,177.399,177.2496,177.3617,5078.0
2020-07-02 12:10:00,189.92,189.95,189.61,189.67,18894.0,177.3523,177.3803,177.0628,177.1189,18894.0
2020-07-02 12:15:00,189.61,189.61,189.21,189.31,7393.0,177.0628,177.0628,176.6893,176.7827,7393.0
2020-07-02 12:20:00,189.28,189.36,189.24,189.24,12427.0,176.7547,176.8294,176.7173,176.7173,12427.0
2020-07-02 12:25:00,189.24,189.31,189.14,189.28,9979.0,176.7173,176.7827,176.6239,176.7547,9979.0
2020-07-02 12:30:00,189.27,189.33,189.14,189.24,9738.0,176.7453,176.8014,176.6239,176.7173,9738.0
2020-07-02 12:35:00,189.23,189.23,188.94,189.11,10965.0,176.708,176.708,176.4372,176.5959,10965.0
2020-07-02 12:40:00,189.07,189.14,189.04,189.1,6627.0,176.5586,176.6239,176.5306,176.5866,6627.0
2020-07-02 12:45:00,189.13,189.17,189.04,189.15,6862.0,176.6146,176.652,176.5306,176.6333,6862.0
2020-07-02 12:50:00,189.1,189.14,188.98,189.0,7008.0,176.5866,176.6239,176.4745,176.4932,7008.0
2020-07-02 12:55:00,189.03,189.33,189.03,189.24,8426.0,176.5212,176.8014,176.5212,176.7173,8426.0
2020-07-02 13:00:00,189.23,189.23,189.1,189.18,4958.0,176.708,176.708,176.5866,176.6613,4958.0
2020-07-02 13:05:00,189.14,189.16,189.05,189.15,13023.0,176.6239,176.6426,176.5399,176.6333,13023.0
2020-07-02 13:10:00,189.11,189.21,189.03,189.21,9776.0,176.5959,176.6893,176.5212,176.6893,9776.0
2020-07-02 13:15:00,189.17,189.29,189.12,189.25,7034.0,176.652,176.764,176.6053,176.7267,7034.0
2020-07-02 13:20:00,189.3,189.37,189.24,189.34,13826.0,176.7734,176.8387,176.7173,176.8107,13826.0
2020-07-02 13:25:00,189.35,189.48,189.27,189.28,9730.0,176.8201,176.9414,176.7453,176.7547,9730.0
2020-07-02 13:30:00,189.31,189.72,189.27,189.65,15763.0,176.7827,177.1656,176.7453,177.1002,15763.0
2020-07-02 13:35:00,189.66,189.79,189.42,189.45,9717.0,177.1095,177.2309,176.8854,176.9134,9717.0
2020-07-02 13:40:00,189.51,189.68,189.34,189.66,7671.0,176.9695,177.1282,176.8107,177.1095,7671.0
2020-07-02 13:45:00,189.7,189.72,189.5,189.59,8952.0,177.1469,177.1656,176.9601,177.0442,8952.0
2020-07-02 13:50:00,189.61,189.61,189.28,189.3,7689.0,177.0628,177.0628,176.7547,176.7734,7689.0
2020-07-02 13:55:00,189.31,189.34,189.17,189.31,6173.0,176.7827,176.8107,176.652,176.7827,6173.0
2020-07-02 14:00:00,189.27,189.34,189.22,189.27,5346.0,176.7453,176.8107,176.6987,176.7453,5346.0
2020-07-02 14:05:00,189.29,189.72,189.29,189.67,11016.0,176.764,177.1656,176.764,177.1189,11016.0
2020-07-02 14:10:00,189.64,189.79,189.64,189.72,5650.0,177.0909,177.2309,177.0909,177.1656,5650.0
2020-07-02 14:15:00,189.71,189.91,189.62,189.8,14069.0,177.1562,177.343,177.0722,177.2403,14069.0
2020-07-02 14:20:00,189.72,189.8,189.56,189.56,8261.0,177.1656,177.2403,177.0162,177.0162,8261.0
2020-07-02 14:25:00,189.6,189.78,189.58,189.77,4879.0,177.0535,177.2216,177.0348,177.2123,4879.0
2020-07-02 14:30:00,189.81,189.83,189.71,189.76,9025.0,177.2496,177.2683,177.1562,177.2029,9025.0
2020-07-02 14:35:00,189.76,189.83,189.7,189.79,10050.0,177.2029,177.2683,177.1469,177.2309,10050.0
2020-07-02 14:40:00,189.82,190.48,189.82,190.32,19786.0,177.2589,177.8753,177.2589,177.7259,19786.0
2020-07-02 14:45:00,190.31,190.31,190.12,190.13,8386.0,177.7165,177.7165,177.5391,177.5484,8386.0
2020-07-02 14:50:00,190.12,190.21,190.11,190.12,7844.0,177.5391,177.6231,177.5298,177.5391,7844.0
2020-07-02 14:55:00,190.13,190.16,190.0,190.0,6324.0,177.5484,177.5764,177.427,177.427,6324.0
2020-07-02 15:00:00,190.02,190.03,189.81,190.0,9493.0,177.4457,177.4551,177.2496,177.427,9493.0
2020-07-02 15:05:00,190.02,190.08,189.89,189.93,12038.0,177.4457,177.5017,177.3243,177.3617,12038.0
2020-07-02 15:10:00,189.89,189.95,189.68,189.68,4827.0,177.3243,177.3803,177.1282,177.1282,4827.0
2020-07-02 15:15:00,189.73,189.79,189.7,189.73,7998.0,177.1749,177.2309,177.1469,177.1749,7998.0
2020-07-02 15:20:00,189.71,190.0,189.71,189.96,10390.0,177.1562,177.427,177.1562,177.3897,10390.0
2020-07-02 15:25:00,189.96,189.96,189.8,189.88,14342.0,177.3897,177.3897,177.2403,177.315,14342.0
2020-07-02 15:30:00,189.91,190.21,189.88,189.9,28778.0,177.343,177.6231,177.315,177.3337,28778.0
2020-07-02 15:35:00,189.86,189.92,189.75,189.77,11579.0,177.2963,177.3523,177.1936,177.2123,11579.0
2020-07-02 15:40:00,189.78,189.81,189.58,189.59,21235.0,177.2216,177.2496,177.0348,177.0442,21235.0
2020-07-02 15:45:00,189.58,189.68,189.44,189.47,20628.0,177.0348,177.1282,176.9041,176.9321,20628.0
2020-07-02 15:50:00,189.3,189.44,188.96,188.97,34563.0,176.7734,176.9041,176.4559,176.4652,34563.0
2020-07-02 15:55:00,188.98,189.53,188.98,189.48,79300.0,176.4745,176.9881,176.4745,176.9414,79300.0
2020-07-06 09:30:00,190.54,190.82,189.72,190.32,33432.0,178.2736,178.5356,177.5064,178.0678,33432.0
2020-07-06 09:35:00,190.13,190.22,189.05,189.06,19710.0,177.89,177.9742,176.8795,176.8889,19710.0
2020-07-06 09:40:00,189.09,189.75,189.08,189.32,10004.0,176.9169,177.5344,176.9076,177.1321,10004.0
2020-07-06 09:45:00,189.39,189.44,188.95,189.08,20130.0,177.1976,177.2444,176.7859,176.9076,20130.0
2020-07-06 09:50:00,189.08,189.23,188.61,188.78,31114.0,176.9076,177.0479,176.4678,176.6269,31114.0
2020-07-06 09:55:00,188.8,189.21,188.53,189.21,14917.0,176.6456,177.0292,176.393,177.0292,14917.0
2020-07-06 10:00:00,189.07,189.23,188.0,188.12,38071.0,176.8982,177.0479,175.8971,176.0094,38071.0
2020-07-06 10:05:00,188.15,188.45,188.0,188.25,38310.0,176.0375,176.3181,175.8971,176.131,38310.0
2020-07-06 10:10:00,188.24,188.24,187.85,188.06,18938.0,176.1217,176.1217,175.7568,175.9532,18938.0
2020-07-06 10:15:00,188.09,188.26,188.01,188.05,18547.0,175.9813,176.1404,175.9065,175.9439,18547.0
2020-07-06 10:20:00,188.11,188.45,188.02,188.34,12664.0,176.0,176.3181,175.9158,176.2152,12664.0
2020-07-06 10:25:00,188.26,188.53,188.08,188.53,7429.0,176.1404,176.393,175.972,176.393,7429.0
2020-07-06 10:30:00,188.53,188.93,188.39,188.55,33279.0,176.393,176.7672,176.262,176.4117,33279.0
2020-07-06 10:35:00,188.5,188.57,187.87,188.15,18465.0,176.3649,176.4304,175.7755,176.0375,18465.0
2020-07-06 10:40:00,188.07,188.2,187.8,188.11,17329.0,175.9626,176.0842,175.71,176.0,17329.0
2020-07-06 10:45:00,188.09,188.24,188.03,188.15,10989.0,175.9813,176.1217,175.9252,176.0375,10989.0
2020-07-06 10:50:00,188.09,188.16,187.9,187.9,14226.0,175.9813,176.0468,175.8035,175.8035,14226.0
2020-07-06 10:55:00,187.93,187.94,187.42,187.8,19957.0,175.8316,175.841,175.3544,175.71,19957.0
2020-07-06 11:00:00,187.84,187.84,187.4,187.41,17048.0,175.7474,175.7474,175.3357,175.3451,17048.0
2020-07-06 11:05:00,187.43,187.52,187.31,187.47,18408.0,175.3638,175.448,175.2515,175.4012,18408.0
2020-07-06 11:10:00,187.51,187.64,187.31,187.34,22379.0,175.4387,175.5603,175.2515,175.2796,22379.0
2020-07-06 11:15:00,187.38,187.44,186.94,187.04,20612.0,175.317,175.3732,174.9053,174.9989,20612.0
2020-07-06 11:20:00,187.04,187.23,186.98,187.16,17896.0,174.9989,175.1767,174.9428,175.1112,17896.0
2020-07-06 11:25:00,187.12,187.22,186.85,187.13,25022.0,175.0738,175.1673,174.8211,175.0831,25022.0
2020-07-06 11:30:00,187.11,187.12,186.71,186.84,26624.0,175.0644,175.0738,174.6902,174.8118,26624.0
2020-07-06 11:35:00,186.82,186.85,186.17,186.55,25746.0,174.7931,174.8211,174.1849,174.5405,25746.0
2020-07-06 11:40:00,186.56,186.74,186.36,186.53,15906.0,174.5498,174.7182,174.3627,174.5217,15906.0
2020-07-06 11:45:00,186.61,186.97,186.61,186.97,6985.0,174.5966,174.9334,174.5966,174.9334,6985.0
2020-07-06 11:50:00,187.04,187.39,187.01,187.36,9022.0,174.9989,175.3264,174.9708,175.2983,9022.0
2020-07-06 11:55:00,187.39,187.62,187.34,187.48,5615.0,175.3264,175.5416,175.2796,175.4106,5615.0
2020-07-06 12:00:00,187.48,187.68,187.44,187.68,5991.0,175.4106,175.5977,175.3732,175.5977,5991.0
2020-07-06 12:05:00,187.69,187.73,187.31,187.46,8391.0,175.6071,175.6445,175.2515,175.3919,8391.0
2020-07-06 12:10:00,187.48,187.51,187.26,187.36,6482.0,175.4106,175.4387,175.2047,175.2983,6482.0
2020-07-06 12:15:00,187.39,187.68,187.39,187.5,6383.0,175.3264,175.5977,175.3264,175.4293,6383.0
2020-07-06 12:20:00,187.46,187.5,187.29,187.41,5793.0,175.3919,175.4293,175.2328,175.3451,5793.0
2020-07-06 12:25:00,187.4,187.44,187.29,187.29,4337.0,175.3357,175.3732,175.2328,175.2328,4337.0
2020-07-06 12:30:00,187.24,187.32,187.14,187.17,7203.0,175.186,175.2609,175.0925,175.1205,7203.0
2020-07-06 12:35:00,187.17,187.17,187.04,187.08,9642.0,175.1205,175.1205,174.9989,175.0363,9642.0
2020-07-06 12:40:00,187.09,187.16,186.97,187.01,6100.0,175.0457,175.1112,174.9334,174.9708,6100.0
2020-07-06 12:45:00,186.97,187.01,186.91,186.99,9723.0,174.9334,174.9708,174.8773,174.9521,9723.0
2020-07-06 12:50:00,186.96,187.12,186.89,186.93,9800.0,174.9241,175.0738,174.8586,174.896,9800.0
2020-07-06 12:55:00,186.92,187.05,186.89,186.91,7912.0,174.8866,175.0083,174.8586,174.8773,7912.0
2020-07-06 13:00:00,186.9,187.17,186.9,187.17,8607.0,174.8679,175.1205,174.8679,175.1205,8607.0
2020-07-06 13:05:00,187.15,187.39,187.12,187.17,6986.0,175.1018,175.3264,175.0738,175.1205,6986.0
2020-07-06 13:10:00,187.18,187.18,186.68,186.7,51291.0,175.1299,175.1299,174.6621,174.6808,51291.0
2020-07-06 13:15:00,186.7,186.87,186.65,186.65,11216.0,174.6808,174.8399,174.634,174.634,11216.0
2020-07-06 13:20:00,186.6,186.82,186.56,186.68,16611.0,174.5872,174.7931,174.5498,174.6621,16611.0
2020-07-06 13:25:00,186.65,187.05,186.64,187.02,8477.0,174.634,175.0083,174.6247,174.9802,8477.0
2020-07-06 13:30:00,186.96,187.13,186.84,186.98,11235.0,174.9241,175.0831,174.8118,174.9428,11235.0
2020-07-06 13:35:00,187.03,187.04,186.88,186.91,7025.0,174.9896,174.9989,174.8492,174.8773,7025.0
2020-07-06 13:40:00,186.87,186.9,186.7,186.78,7625.0,174.8399,174.8679,174.6808,174.7556,7625.0
2020-07-06 13:45:00,186.77,186.81,186.59,186.59,10178.0,174.7463,174.7837,174.5779,174.5779,10178.0
2020-07-06 13:50:00,186.59,186.63,186.54,186.55,7492.0,174.5779,174.6153,174.5311,174.5405,7492.0
2020-07-06 13:55:00,186.57,186.81,186.5,186.8,7799.0,174.5592,174.7837,174.4937,174.7744,7799.0
2020-07-06 14:00:00,186.79,186.79,186.61,186.64,6156.0,174.765,174.765,174.5966,174.6247,6156.0
2020-07-06 14:05:00,186.59,186.76,186.59,186.75,8683.0,174.5779,174.7369,174.5779,174.7276,8683.0
2020-07-06 14:10:00,186.74,186.78,186.44,186.52,8138.0,174.7182,174.7556,174.4375,174.5124,8138.0
2020-07-06 14:15:00,186.56,186.62,186.35,186.48,6940.0,174.5498,174.6059,174.3533,174.475,6940.0
2020-07-06 14:20:00,186.45,186.65,186.37,186.65,4330.0,174.4469,174.634,174.372,174.634,4330.0
2020-07-06 14:25:00,186.57,186.62,186.33,186.61,12240.0,174.5592,174.6059,174.3346,174.5966,12240.0
2020-07-06 14:30:00,186.67,186.73,186.59,186.65,5734.0,174.6527,174.7089,174.5779,174.634,5734.0
2020-07-06 14:35:00,186.66,186.73,186.57,186.57,5725.0,174.6434,174.7089,174.5592,174.5592,5725.0
2020-07-06 14:40:00,186.6,186.63,186.44,186.45,6865.0,174.5872,174.6153,174.4375,174.4469,6865.0
2020-07-06 14:45:00,186.47,186.53,186.37,186.46,3566.0,174.4656,174.5217,174.372,174.4562,3566.0
2020-07-06 14:50:00,186.45,186.51,186.38,186.4,3424.0,174.4469,174.503,174.3814,174.4001,3424.0
2020-07-06 14:55:00,186.39,186.49,186.25,186.41,5954.0,174.3908,174.4843,174.2598,174.4095,5954.0
2020-07-06 15:00:00,186.36,186.52,186.25,186.36,7125.0,174.3627,174.5124,174.2598,174.3627,7125.0
2020-07-06 15:05:00,186.37,186.39,186.08,186.26,13988.0,174.372,174.3908,174.1007,174.2691,13988.0
2020-07-06 15:10:00,186.23,186.48,186.16,186.45,13095.0,174.2411,174.475,174.1756,174.4469,13095.0
2020-07-06 15:15:00,186.37,186.41,186.28,186.37,8479.0,174.372,174.4095,174.2878,174.372,8479.0
2020-07-06 15:20:00,186.35,186.55,186.34,186.47,11808.0,174.3533,174.5405,174.344,174.4656,11808.0
2020-07-06 15:25:00,186.46,186.53,186.43,186.52,5617.0,174.4562,174.5217,174.4282,174.5124,5617.0
2020-07-06 15:30:00,186.54,186.73,186.54,186.65,10065.0,174.5311,174.7089,174.5311,174.634,10065.0
2020-07-06 15:35:00,186.71,186.86,186.52,186.55,11452.0,174.6902,174.8305,174.5124,174.5405,11452.0
2020-07-06 15:40:00,186.54,186.64,186.48,186.62,12631.0,174.5311,174.6247,174.475,174.6059,12631.0
2020-07-06 15:45:00,186.62,186.69,186.37,186.48,23415.0,174.6059,174.6714,174.372,174.475,23415.0
2020-07-06 15:50:00,186.5,186.84,186.45,186.79,23607.0,174.4937,174.8118,174.4469,174.765,23607.0
2020-07-06 15:55:00,186.81,187.18,186.65,187.12,84436.0,174.7837,175.1299,174.634,175.0738,84436.0
2020-07-07 09:30:00,185.92,187.45,185.72,187.13,53834.0,173.951,175.3825,173.7639,175.0831,53834.0
2020-07-07 09:35:00,187.2,187.23,186.36,186.41,8820.0,175.1486,175.1767,174.3627,174.4095,8820.0
2020-07-07 09:40:00,186.63,186.66,186.18,186.66,15277.0,174.6153,174.6434,174.1943,174.6434,15277.0
2020-07-07 09:45:00,186.61,187.02,186.55,187.02,13753.0,174.5966,174.9802,174.5405,174.9802,13753.0
2020-07-07 09:50:00,187.04,188.52,186.88,187.6,59580.0,174.9989,176.3836,174.8492,175.5229,59580.0
2020-07-07 09:55:00,187.71,188.12,187.62,188.01,14460.0,175.6258,176.0094,175.5416,175.9065,14460.0
2020-07-07 10:00:00,187.93,188.79,187.88,188.71,30324.0,175.8316,176.6362,175.7848,176.5614,30324.0
2020-07-07 10:05:00,188.76,188.76,188.17,188.29,13068.0,176.6082,176.6082,176.0562,176.1684,13068.0
2020-07-07 10:10:00,188.3,188.68,188.23,188.4,8636.0,176.1778,176.5333,176.1123,176.2714,8636.0
2020-07-07 10:15:00,188.42,188.7,188.41,188.61,8664.0,176.2901,176.552,176.2807,176.4678,8664.0
2020-07-07 10:20:00,188.71,188.81,188.48,188.6,16189.0,176.5614,176.655,176.3462,176.4585,16189.0
2020-07-07 10:25:00,188.59,188.6,188.41,188.55,8799.0,176.4491,176.4585,176.2807,176.4117,8799.0
2020-07-07 10:30:00,188.59,188.84,188.27,188.27,15942.0,176.4491,176.683,176.1497,176.1497,15942.0
2020-07-07 10:35:00,188.39,188.59,188.31,188.4,23732.0,176.262,176.4491,176.1872,176.2714,23732.0
2020-07-07 10:40:00,188.35,188.39,188.16,188.31,14363.0,176.2246,176.262,176.0468,176.1872,14363.0
2020-07-07 10:45:00,188.3,188.51,188.24,188.48,11541.0,176.1778,176.3743,176.1217,176.3462,11541.0
2020-07-07 10:50:00,188.53,188.55,188.25,188.41,9011.0,176.393,176.4117,176.131,176.2807,9011.0
2020-07-07 10:55:00,188.44,188.84,188.35,188.82,17037.0,176.3088,176.683,176.2246,176.6643,17037.0
2020-07-07 11:00:00,188.84,188.91,188.6,188.79,6854.0,176.683,176.7485,176.4585,176.6362,6854.0
2020-07-07 11:05:00,188.87,188.9,188.17,188.2,25385.0,176.7111,176.7392,176.0562,176.0842,25385.0
2020-07-07 11:10:00,188.22,188.24,187.93,188.12,14507.0,176.1029,176.1217,175.8316,176.0094,14507.0
2020-07-07 11:15:00,188.14,188.16,187.93,187.96,8892.0,176.0281,176.0468,175.8316,175.8597,8892.0
2020-07-07 11:20:00,187.96,188.0,187.64,187.65,9064.0,175.8597,175.8971,175.5603,175.5696,9064.0
2020-07-07 11:25:00,187.57,187.67,187.23,187.3,8124.0,175.4948,175.5884,175.1767,175.2422,8124.0
2020-07-07 11:30:00,187.29,187.33,187.01,187.02,12087.0,175.2328,175.2702,174.9708,174.9802,12087.0
2020-07-07 11:35:00,187.12,187.81,187.05,187.69,17563.0,175.0738,175.7193,175.0083,175.6071,17563.0
2020-07-07 11:40:00,187.7,187.99,187.37,187.74,10301.0,175.6164,175.8878,175.3077,175.6538,10301.0
2020-07-07 11:45:00,187.75,187.82,187.51,187.51,11309.0,175.6632,175.7287,175.4387,175.4387,11309.0
2020-07-07 11:50:00,187.56,187.73,187.53,187.61,10676.0,175.4854,175.6445,175.4574,175.5322,10676.0
2020-07-07 11:55:00,187.51,187.52,187.07,187.15,18550.0,175.4387,175.448,175.027,175.1018,18550.0
2020-07-07 12:00:00,187.21,187.4,187.01,187.05,19326.0,175.158,175.3357,174.9708,175.0083,19326.0
2020-07-07 12:05:00,187.11,187.33,187.01,187.01,17140.0,175.0644,175.2702,174.9708,174.9708,17140.0
2020-07-07 12:10:00,187.07,187.16,186.92,187.07,12636.0,175.027,175.1112,174.8866,175.027,12636.0
2020-07-07 12:15:00,187.07,187.54,186.89,187.49,11486.0,175.027,175.4667,174.8586,175.4199,11486.0
2020-07-07 12:20:00,187.44,187.52,187.03,187.08,10954.0,175.3732,175.448,174.9896,175.0363,10954.0
2020-07-07 12:25:00,187.13,187.21,187.04,187.05,8185.0,175.0831,175.158,174.9989,175.0083,8185.0
2020-07-07 12:30:00,187.08,187.12,186.84,187.01,10947.0,175.0363,175.0738,174.8118,174.9708,10947.0
2020-07-07 12:35:00,187.04,187.08,186.86,187.02,4701.0,174.9989,175.0363,174.8305,174.9802,4701.0
2020-07-07 12:40:00,187.07,187.07,186.88,186.94,8411.0,175.027,175.027,174.8492,174.9053,8411.0
2020-07-07 12:45:00,186.93,187.17,186.91,187.04,9216.0,174.896,175.1205,174.8773,174.9989,9216.0
2020-07-07 12:50:00,186.99,187.18,186.96,187.05,7770.0,174.9521,175.1299,174.9241,175.0083,7770.0
2020-07-07 12:55:00,187.06,187.34,187.05,187.3,10694.0,175.0176,175.2796,175.0083,175.2422,10694.0
2020-07-07 13:00:00,187.24,187.48,187.24,187.27,8067.0,175.186,175.4106,175.186,175.2141,8067.0
2020-07-07 13:05:00,187.26,187.41,187.04,187.17,9983.0,175.2047,175.3451,174.9989,175.1205,9983.0
2020-07-07 13:10:00,187.18,187.4,187.12,187.4,9037.0,175.1299,175.3357,175.0738,175.3357,9037.0
2020-07-07 13:15:00,187.42,187.7,187.42,187.57,10795.0,175.3544,175.6164,175.3544,175.4948,10795.0
2020-07-07 13:20:00,187.58,187.71,187.46,187.65,13098.0,175.5041,175.6258,175.3919,175.5696,13098.0
2020-07-07 13:25:00,187.65,187.89,187.62,187.89,6124.0,175.5696,175.7942,175.5416,175.7942,6124.0
2020-07-07 13:30:00,187.86,188.43,187.86,188.06,17841.0,175.7661,176.2994,175.7661,175.9532,17841.0
2020-07-07 13:35:00,188.08,188.2,188.04,188.11,8932.0,175.972,176.0842,175.9345,176.0,8932.0
2020-07-07 13:40:00,188.08,188.12,187.92,187.95,4840.0,175.972,176.0094,175.8223,175.8503,4840.0
2020-07-07 13:45:00,187.94,188.03,187.87,187.98,5574.0,175.841,175.9252,175.7755,175.8784,5574.0
2020-07-07 13:50:00,188.0,188.06,187.96,187.96,7679.0,175.8971,175.9532,175.8597,175.8597,7679.0
2020-07-07 13:55:00,188.03,188.11,187.93,188.01,15427.0,175.9252,176.0,175.8316,175.9065,15427.0
2020-07-07 14:00:00,188.01,188.23,187.93,188.22,8552.0,175.9065,176.1123,175.8316,176.1029,8552.0
2020-07-07 14:05:00,188.22,188.25,188.04,188.04,12336.0,176.1029,176.131,175.9345,175.9345,12336.0
2020-07-07 14:10:00,188.0,188.09,187.87,187.92,4059.0,175.8971,175.9813,175.7755,175.8223,4059.0
2020-07-07 14:15:00,187.89,188.05,187.86,187.97,5860.0,175.7942,175.9439,175.7661,175.869,5860.0
2020-07-07 14:20:00,188.02,188.04,187.88,188.01,7860.0,175.9158,175.9345,175.7848,175.9065,7860.0
2020-07-07 14:25:00,188.02,188.02,187.82,187.88,5749.0,175.9158,175.9158,175.7287,175.7848,5749.0
2020-07-07 14:30:00,187.88,187.89,187.61,187.65,6583.0,175.7848,175.7942,175.5322,175.5696,6583.0
2020-07-07 14:35:00,187.65,187.66,187.47,187.52,5659.0,175.5696,175.579,175.4012,175.448,5659.0
2020-07-07 14:40:00,187.51,187.89,187.51,187.83,9517.0,175.4387,175.7942,175.4387,175.7381,9517.0
2020-07-07 14:45:00,187.83,188.08,187.79,188.08,13789.0,175.7381,175.972,175.7006,175.972,13789.0
2020-07-07 14:50:00,188.06,188.2,188.03,188.12,10786.0,175.9532,176.0842,175.9252,176.0094,10786.0
2020-07-07 14:55:00,188.14,188.22,188.08,188.12,9171.0,176.0281,176.1029,175.972,176.0094,9171.0
2020-07-07 15:00:00,188.12,188.26,188.02,188.11,13616.0,176.0094,176.1404,175.9158,176.0,13616.0
2020-07-07 15:05:00,188.09,188.29,187.85,187.9,8960.0,175.9813,176.1684,175.7568,175.8035,8960.0
2020-07-07 15:10:00,187.88,187.99,187.67,187.79,11601.0,175.7848,175.8878,175.5884,175.7006,11601.0
2020-07-07 15:15:00,187.76,187.88,187.71,187.84,12862.0,175.6726,175.7848,175.6258,175.7474,12862.0
2020-07-07 15:20:00,187.95,187.96,187.82,187.88,7429.0,175.8503,175.8597,175.7287,175.7848,7429.0
2020-07-07 15:25:00,187.85,187.94,187.84,187.91,11193.0,175.7568,175.841,175.7474,175.8129,11193.0
2020-07-07 15:30:00,187.93,188.24,187.92,188.23,15315.0,175.8316,176.1217,175.8223,176.1123,15315.0
2020-07-07 15:35:00,188.23,188.29,187.96,188.02,19279.0,176.1123,176.1684,175.8597,175.9158,19279.0
2020-07-07 15:40:00,188.02,188.06,187.74,187.75,17280.0,175.9158,175.9532,175.6538,175.6632,17280.0
2020-07-07 15:45:00,187.75,187.86,187.64,187.78,22329.0,175.6632,175.7661,175.5603,175.6913,22329.0
2020-07-07 15:50:00,187.81,188.14,187.59,187.66,31766.0,175.7193,176.0281,175.5135,175.579,31766.0
2020-07-07 15:55:00,187.67,187.99,187.66,187.91,94086.0,175.5884,175.8878,175.579,175.8129,94086.0
2020-07-08 09:30:00,188.0,188.39,187.27,187.93,44027.0,175.8971,176.262,175.2141,175.8316,44027.0
2020-07-08 09:35:00,188.0,188.02,187.07,187.07,14236.0,175.8971,175.9158,175.027,175.027,14236.0
2020-07-08 09:40:00,187.15,187.2,186.6,186.75,11230.0,175.1018,175.1486,174.5872,174.7276,11230.0
2020-07-08 09:45:00,186.7,186.77,186.14,186.56,24830.0,174.6808,174.7463,174.1568,174.5498,24830.0
2020-07-08 09:50:00,186.53,186.64,186.02,186.22,21548.0,174.5217,174.6247,174.0446,174.2317,21548.0
2020-07-08 09:55:00,186.17,186.26,185.65,186.18,37366.0,174.1849,174.2691,173.6984,174.1943,37366.0
2020-07-08 10:00:00,186.18,186.18,185.67,185.93,12606.0,174.1943,174.1943,173.7171,173.9604,12606.0
2020-07-08 10:05:00,185.88,186.58,185.8,186.57,25045.0,173.9136,174.5685,173.8387,174.5592,25045.0
2020-07-08 10:10:00,186.61,187.03,186.31,187.03,19583.0,174.5966,174.9896,174.3159,174.9896,19583.0
2020-07-08 10:15:00,187.06,187.09,186.6,186.74,20129.0,175.0176,175.0457,174.5872,174.7182,20129.0
2020-07-08 10:20:00,186.75,187.2,186.57,186.98,9171.0,174.7276,175.1486,174.5592,174.9428,9171.0
2020-07-08 10:25:00,186.94,186.97,186.72,186.84,10667.0,174.9053,174.9334,174.6995,174.8118,10667.0
2020-07-08 10:30:00,186.86,186.98,186.66,186.68,11194.0,174.8305,174.9428,174.6434,174.6621,11194.0
2020-07-08 10:35:00,186.68,186.69,186.29,186.3,13183.0,174.6621,174.6714,174.2972,174.3065,13183.0
2020-07-08 10:40:00,186.36,186.38,186.1,186.31,11866.0,174.3627,174.3814,174.1194,174.3159,11866.0
2020-07-08 10:45:00,186.34,186.34,186.05,186.22,9847.0,174.344,174.344,174.0726,174.2317,9847.0
2020-07-08 10:50:00,186.26,186.26,185.99,185.99,14369.0,174.2691,174.2691,174.0165,174.0165,14369.0
2020-07-08 10:55:00,186.08,186.54,186.03,186.49,8989.0,174.1007,174.5311,174.0539,174.4843,8989.0
2020-07-08 11:00:00,186.64,186.7,186.35,186.43,7829.0,174.6247,174.6808,174.3533,174.4282,7829.0
2020-07-08 11:05:00,186.35,186.64,186.27,186.42,5439.0,174.3533,174.6247,174.2785,174.4188,5439.0
2020-07-08 11:10:00,186.35,186.99,186.35,186.99,10650.0,174.3533,174.9521,174.3533,174.9521,10650.0
2020-07-08 11:15:00,186.97,187.03,186.34,186.35,11982.0,174.9334,174.9896,174.344,174.3533,11982.0
2020-07-08 11:20:00,186.29,186.32,186.06,186.24,9123.0,174.2972,174.3253,174.082,174.2504,9123.0
2020-07-08 11:25:00,186.31,186.43,186.27,186.4,5978.0,174.3159,174.4282,174.2785,174.4001,5978.0
2020-07-08 11:30:00,186.34,186.48,186.34,186.42,4058.0,174.344,174.475,174.344,174.4188,4058.0
2020-07-08 11:35:00,186.38,186.56,186.28,186.45,5756.0,174.3814,174.5498,174.2878,174.4469,5756.0
2020-07-08 11:40:00,186.44,186.87,186.4,186.87,11593.0,174.4375,174.8399,174.4001,174.8399,11593.0
2020-07-08 11:45:00,186.98,187.12,186.77,186.91,10702.0,174.9428,175.0738,174.7463,174.8773,10702.0
2020-07-08 11:50:00,186.96,187.13,186.88,187.07,8749.0,174.9241,175.0831,174.8492,175.027,8749.0
2020-07-08 11:55:00,187.0,187.0,186.58,186.83,7046.0,174.9615,174.9615,174.5685,174.8024,7046.0
2020-07-08 12:00:00,186.81,186.85,186.43,186.5,12574.0,174.7837,174.8211,174.4282,174.4937,12574.0
2020-07-08 12:05:00,186.53,186.69,186.49,186.69,6156.0,174.5217,174.6714,174.4843,174.6714,6156.0
2020-07-08 12:10:00,186.69,186.91,186.69,186.87,9679.0,174.6714,174.8773,174.6714,174.8399,9679.0
2020-07-08 12:15:00,186.83,186.95,186.74,186.88,7851.0,174.8024,174.9147,174.7182,174.8492,7851.0
2020-07-08 12:20:00,186.84,186.98,186.6,186.64,8916.0,174.8118,174.9428,174.5872,174.6247,8916.0
2020-07-08 12:25:00,186.72,186.73,186.58,186.72,3036.0,174.6995,174.7089,174.5685,174.6995,3036.0
2020-07-08 12:30:00,186.66,186.74,186.57,186.71,5684.0,174.6434,174.7182,174.5592,174.6902,5684.0
2020-07-08 12:35:00,186.71,186.71,186.37,186.5,8177.0,174.6902,174.6902,174.372,174.4937,8177.0
2020-07-08 12:40:00,186.56,186.58,186.43,186.58,3839.0,174.5498,174.5685,174.4282,174.5685,3839.0
2020-07-08 12:45:00,186.58,186.68,186.52,186.52,6897.0,174.5685,174.6621,174.5124,174.5124,6897.0
2020-07-08 12:50:00,186.52,186.6,186.47,186.57,6426.0,174.5124,174.5872,174.4656,174.5592,6426.0
2020-07-08 12:55:00,186.56,186.71,186.53,186.69,7364.0,174.5498,174.6902,174.5217,174.6714,7364.0
2020-07-08 13:00:00,186.68,186.89,186.65,186.67,20437.0,174.6621,174.8586,174.634,174.6527,20437.0
2020-07-08 13:05:00,186.67,186.75,186.64,186.65,5191.0,174.6527,174.7276,174.6247,174.634,5191.0
2020-07-08 13:10:00,186.73,186.87,186.58,186.61,9942.0,174.7089,174.8399,174.5685,174.5966,9942.0
2020-07-08 13:15:00,186.62,186.69,186.51,186.54,5679.0,174.6059,174.6714,174.503,174.5311,5679.0
2020-07-08 13:20:00,186.53,186.65,186.42,186.48,8701.0,174.5217,174.634,174.4188,174.475,8701.0
2020-07-08 13:25:00,186.44,186.44,186.24,186.41,5354.0,174.4375,174.4375,174.2504,174.4095,5354.0
2020-07-08 13:30:00,186.41,186.65,186.37,186.63,3655.0,174.4095,174.634,174.372,174.6153,3655.0
2020-07-08 13:35:00,186.64,186.73,186.58,186.64,5625.0,174.6247,174.7089,174.5685,174.6247,5625.0
2020-07-08 13:40:00,186.61,186.63,186.28,186.33,9693.0,174.5966,174.6153,174.2878,174.3346,9693.0
2020-07-08 13:45:00,186.34,186.51,186.26,186.48,9384.0,174.344,174.503,174.2691,174.475,9384.0
2020-07-08 13:50:00,186.4,186.42,185.99,185.99,9814.0,174.4001,174.4188,174.0165,174.0165,9814.0
2020-07-08 13:55:00,186.0,186.02,185.87,185.88,5388.0,174.0259,174.0446,173.9042,173.9136,5388.0
2020-07-08 14:00:00,185.92,186.21,185.81,185.81,9588.0,173.951,174.2223,173.8481,173.8481,9588.0
2020-07-08 14:05:00,185.84,185.92,185.72,185.74,7761.0,173.8762,173.951,173.7639,173.7826,7761.0
2020-07-08 14:10:00,185.72,185.99,185.6,185.86,9642.0,173.7639,174.0165,173.6516,173.8949,9642.0
2020-07-08 14:15:00,185.89,186.03,185.81,185.85,4346.0,173.9229,174.0539,173.8481,173.8855,4346.0
2020-07-08 14:20:00,185.85,186.11,185.72,185.94,14793.0,173.8855,174.1288,173.7639,173.9697,14793.0
2020-07-08 14:25:00,185.95,186.14,185.9,186.12,4177.0,173.9791,174.1568,173.9323,174.1381,4177.0
2020-07-08 14:30:00,186.13,186.3,186.1,186.23,6410.0,174.1475,174.3065,174.1194,174.2411,6410.0
2020-07-08 14:35:00,186.24,186.31,186.14,186.28,6532.0,174.2504,174.3159,174.1568,174.2878,6532.0
2020-07-08 14:40:00,186.29,186.29,185.97,186.07,6735.0,174.2972,174.2972,173.9978,174.0914,6735.0
2020-07-08 14:45:00,186.07,186.18,185.88,185.92,7273.0,174.0914,174.1943,173.9136,173.951,7273.0
2020-07-08 14:50:00,185.94,186.12,185.83,185.83,7862.0,173.9697,174.1381,173.8668,173.8668,7862.0
2020-07-08 14:55:00,185.91,186.18,185.9,186.08,9146.0,173.9417,174.1943,173.9323,174.1007,9146.0
2020-07-08 15:00:00,186.09,186.29,185.87,185.95,11642.0,174.1101,174.2972,173.9042,173.9791,11642.0
2020-07-08 15:05:00,185.97,186.08,185.86,185.98,11154.0,173.9978,174.1007,173.8949,174.0071,11154.0
2020-07-08 15:10:00,185.98,186.16,185.98,186.15,9749.0,174.0071,174.1756,174.0071,174.1662,9749.0
2020-07-08 15:15:00,186.14,186.27,186.08,186.23,16161.0,174.1568,174.2785,174.1007,174.2411,16161.0
2020-07-08 15:20:00,186.25,186.31,186.08,186.17,9919.0,174.2598,174.3159,174.1007,174.1849,9919.0
2020-07-08 15:25:00,186.13,186.29,186.01,186.01,11984.0,174.1475,174.2972,174.0352,174.0352,11984.0
2020-07-08 15:30:00,186.03,186.18,185.99,186.05,17397.0,174.0539,174.1943,174.0165,174.0726,17397.0
2020-07-08 15:35:00,186.04,186.21,185.97,186.0,17531.0,174.0633,174.2223,173.9978,174.0259,17531.0
2020-07-08 15:40:00,186.01,186.29,185.99,186.28,21395.0,174.0352,174.2972,174.0165,174.2878,21395.0
2020-07-08 15:45:00,186.28,186.59,186.28,186.34,21697.0,174.2878,174.5779,174.2878,174.344,21697.0
2020-07-08 15:50:00,186.38,186.44,186.04,186.14,43647.0,174.3814,174.4375,174.0633,174.1568,43647.0
2020-07-08 15:55:00,186.12,186.62,186.08,186.52,71159.0,174.1381,174.6059,174.1007,174.5124,71159.0
2020-07-09 09:30:00,186.65,188.21,186.56,188.02,42629.0,174.634,176.0936,174.5498,175.9158,42629.0
2020-07-09 09:35:00,188.01,188.91,187.87,188.64,24433.0,175.9065,176.7485,175.7755,176.4959,24433.0
2020-07-09 09:40:00,188.55,188.55,188.09,188.09,12381.0,176.4117,176.4117,175.9813,175.9813,12381.0
2020-07-09 09:45:00,188.18,188.81,188.11,188.58,18797.0,176.0655,176.655,176.0,176.4398,18797.0
2020-07-09 09:50:00,188.49,188.49,187.66,188.24,22132.0,176.3556,176.3556,175.579,176.1217,22132.0
2020-07-09 09:55:00,188.32,188.71,188.22,188.57,12248.0,176.1965,176.5614,176.1029,176.4304,12248.0
2020-07-09 10:00:00,188.58,188.58,188.2,188.45,5330.0,176.4398,176.4398,176.0842,176.3181,5330.0
2020-07-09 10:05:00,188.33,188.69,188.22,188.69,18838.0,176.2059,176.5427,176.1029,176.5427,18838.0
2020-07-09 10:10:00,188.7,188.74,188.31,188.69,9821.0,176.552,176.5895,176.1872,176.5427,9821.0
2020-07-09 10:15:00,188.64,189.0,188.18,188.18,26244.0,176.4959,176.8327,176.0655,176.0655,26244.0
2020-07-09 10:20:00,188.19,189.09,188.06,188.86,23444.0,176.0749,176.9169,175.9532,176.7017,23444.0
2020-07-09 10:25:00,188.9,189.24,188.82,188.88,10614.0,176.7392,177.0573,176.6643,176.7205,10614.0
2020-07-09 10:30:00,188.87,189.19,188.77,188.95,15385.0,176.7111,177.0105,176.6175,176.7859,15385.0
2020-07-09 10:35:00,189.04,189.09,188.5,188.58,14533.0,176.8702,176.9169,176.3649,176.4398,14533.0
2020-07-09 10:40:00,188.59,188.6,186.78,186.78,37184.0,176.4491,176.4585,174.7556,174.7556,37184.0
2020-07-09 10:45:00,186.86,187.97,186.72,187.58,8958.0,174.8305,175.869,174.6995,175.5041,8958.0
2020-07-09 10:50:00,187.45,187.87,187.43,187.81,6152.0,175.3825,175.7755,175.3638,175.7193,6152.0
2020-07-09 10:55:00,187.68,187.72,187.13,187.26,4978.0,175.5977,175.6351,175.0831,175.2047,4978.0
2020-07-09 11:00:00,187.28,187.57,187.07,187.46,8843.0,175.2235,175.4948,175.027,175.3919,8843.0
2020-07-09 11:05:00,187.41,187.73,187.24,187.7,8657.0,175.3451,175.6445,175.186,175.6164,8657.0
2020-07-09 11:10:00,187.63,187.8,187.5,187.65,13331.0,175.5509,175.71,175.4293,175.5696,13331.0
2020-07-09 11:15:00,187.69,187.73,186.55,186.6,50454.0,175.6071,175.6445,174.5405,174.5872,50454.0
2020-07-09 11:20:00,186.66,187.4,186.66,187.28,9540.0,174.6434,175.3357,174.6434,175.2235,9540.0
2020-07-09 11:25:00,187.4,187.67,187.21,187.46,11244.0,175.3357,175.5884,175.158,175.3919,11244.0
2020-07-09 11:30:00,187.41,187.45,187.18,187.36,4337.0,175.3451,175.3825,175.1299,175.2983,4337.0
2020-07-09 11:35:00,187.34,187.78,187.34,187.42,7493.0,175.2796,175.6913,175.2796,175.3544,7493.0
2020-07-09 11:40:00,187.39,187.71,187.2,187.2,6865.0,175.3264,175.6258,175.1486,175.1486,6865.0
2020-07-09 11:45:00,187.28,187.82,187.28,187.73,7422.0,175.2235,175.7287,175.2235,175.6445,7422.0
2020-07-09 11:50:00,187.73,187.82,187.48,187.72,5800.0,175.6445,175.7287,175.4106,175.6351,5800.0
2020-07-09 11:55:00,187.7,187.89,187.69,187.84,14442.0,175.6164,175.7942,175.6071,175.7474,14442.0
2020-07-09 12:00:00,187.84,187.95,187.52,187.89,9048.0,175.7474,175.8503,175.448,175.7942,9048.0
2020-07-09 12:05:00,187.93,188.19,187.9,188.19,10249.0,175.8316,176.0749,175.8035,176.0749,10249.0
2020-07-09 12:10:00,188.19,188.24,187.84,187.88,6299.0,176.0749,176.1217,175.7474,175.7848,6299.0
2020-07-09 12:15:00,187.92,188.08,187.79,188.03,11843.0,175.8223,175.972,175.7006,175.9252,11843.0
2020-07-09 12:20:00,187.99,188.36,187.79,188.35,7102.0,175.8878,176.2339,175.7006,176.2246,7102.0
2020-07-09 12:25:00,188.32,188.58,188.28,188.44,11603.0,176.1965,176.4398,176.1591,176.3088,11603.0
2020-07-09 12:30:00,188.41,188.7,188.41,188.69,9440.0,176.2807,176.552,176.2807,176.5427,9440.0
2020-07-09 12:35:00,188.67,188.77,188.6,188.67,7550.0,176.524,176.6175,176.4585,176.524,7550.0
2020-07-09 12:40:00,188.73,188.81,188.71,188.76,4711.0,176.5801,176.655,176.5614,176.6082,4711.0
2020-07-09 12:45:00,188.81,189.2,188.81,188.93,9180.0,176.655,177.0199,176.655,176.7672,9180.0
2020-07-09 12:50:00,188.91,188.92,188.79,188.86,4320.0,176.7485,176.7579,176.6362,176.7017,4320.0
2020-07-09 12:55:00,188.91,189.25,188.91,189.25,5022.0,176.7485,177.0666,176.7485,177.0666,5022.0
2020-07-09 13:00:00,189.25,189.46,189.04,189.19,11122.0,177.0666,177.2631,176.8702,177.0105,11122.0
2020-07-09 13:05:00,189.18,189.19,188.98,189.02,8560.0,177.0011,177.0105,176.814,176.8514,8560.0
2020-07-09 13:10:00,189.02,189.2,188.97,189.17,5589.0,176.8514,177.0199,176.8047,176.9918,5589.0
2020-07-09 13:15:00,189.17,189.45,189.16,189.29,7185.0,176.9918,177.2538,176.9824,177.1041,7185.0
2020-07-09 13:20:00,189.29,189.44,189.2,189.35,4965.0,177.1041,177.2444,177.0199,177.1602,4965.0
2020-07-09 13:25:00,189.41,189.45,188.97,189.18,10829.0,177.2163,177.2538,176.8047,177.0011,10829.0
2020-07-09 13:30:00,189.26,189.51,189.2,189.5,5741.0,177.076,177.3099,177.0199,177.3005,5741.0
2020-07-09 13:35:00,189.47,189.67,189.45,189.56,9738.0,177.2725,177.4596,177.2538,177.3567,9738.0
2020-07-09 13:40:00,189.59,189.73,189.49,189.49,14418.0,177.3847,177.5157,177.2912,177.2912,14418.0
2020-07-09 13:45:00,189.46,189.49,189.23,189.42,6500.0,177.2631,177.2912,177.0479,177.2257,6500.0
2020-07-09 13:50:00,189.45,189.57,189.32,189.37,6962.0,177.2538,177.366,177.1321,177.1789,6962.0
2020-07-09 13:55:00,189.34,189.5,189.24,189.28,21107.0,177.1508,177.3005,177.0573,177.0947,21107.0
2020-07-09 14:00:00,189.26,189.43,189.08,189.09,8839.0,177.076,177.235,176.9076,176.9169,8839.0
2020-07-09 14:05:00,189.09,189.32,189.08,189.17,10725.0,176.9169,177.1321,176.9076,176.9918,10725.0
2020-07-09 14:10:00,189.14,189.27,189.09,189.22,5127.0,176.9637,177.0853,176.9169,177.0386,5127.0
2020-07-09 14:15:00,189.22,189.29,189.06,189.25,8864.0,177.0386,177.1041,176.8889,177.0666,8864.0
2020-07-09 14:20:00,189.26,189.37,189.13,189.13,6611.0,177.076,177.1789,176.9544,176.9544,6611.0
2020-07-09 14:25:00,189.19,189.59,189.19,189.59,9603.0,177.0105,177.3847,177.0105,177.3847,9603.0
2020-07-09 14:30:00,189.65,189.65,189.45,189.61,10067.0,177.4409,177.4409,177.2538,177.4035,10067.0
2020-07-09 14:35:00,189.59,189.82,189.58,189.69,11071.0,177.3847,177.5999,177.3754,177.4783,11071.0
2020-07-09 14:40:00,189.72,189.86,189.67,189.81,7904.0,177.5064,177.6374,177.4596,177.5906,7904.0
2020-07-09 14:45:00,189.86,189.99,189.84,189.86,9116.0,177.6374,177.759,177.6187,177.6374,9116.0
2020-07-09 14:50:00,189.85,189.86,189.68,189.79,18668.0,177.628,177.6374,177.469,177.5719,18668.0
2020-07-09 14:55:00,189.85,190.04,189.81,189.99,14273.0,177.628,177.8058,177.5906,177.759,14273.0
2020-07-09 15:00:00,190.06,190.26,190.0,190.2,12055.0,177.8245,178.0116,177.7684,177.9555,12055.0
2020-07-09 15:05:00,190.22,190.28,189.97,190.28,5789.0,177.9742,178.0303,177.7403,178.0303,5789.0
2020-07-09 15:10:00,190.32,190.53,190.23,190.44,29604.0,178.0678,178.2642,177.9835,178.18,29604.0
2020-07-09 15:15:00,190.54,190.55,190.01,190.1,12065.0,178.2736,178.2829,177.7777,177.8619,12065.0
2020-07-09 15:20:00,190.14,190.14,189.77,189.83,19217.0,177.8993,177.8993,177.5532,177.6093,19217.0
2020-07-09 15:25:00,189.86,189.97,189.56,189.63,11891.0,177.6374,177.7403,177.3567,177.4222,11891.0
2020-07-09 15:30:00,189.62,189.77,189.49,189.62,21548.0,177.4128,177.5532,177.2912,177.4128,21548.0
2020-07-09 15:35:00,189.64,189.66,189.24,189.52,22786.0,177.4315,177.4502,177.0573,177.3193,22786.0
2020-07-09 15:40:00,189.52,189.59,189.39,189.53,18271.0,177.3193,177.3847,177.1976,177.3286,18271.0
2020-07-09 15:45:00,189.51,190.11,189.51,189.99,52963.0,177.3099,177.8713,177.3099,177.759,52963.0
2020-07-09 15:50:00,189.9,190.06,189.84,189.91,46605.0,177.6748,177.8245,177.6187,177.6841,46605.0
2020-07-09 15:55:00,189.91,190.01,189.6,189.75,105551.0,177.6841,177.7777,177.3941,177.5344,105551.0
2020-07-10 09:30:00,189.91,190.49,188.73,189.03,30014.0,177.6841,178.2268,176.5801,176.8608,30014.0
2020-07-10 09:35:00,188.83,188.87,187.2,187.77,17285.0,176.6737,176.7111,175.1486,175.6819,17285.0
2020-07-10 09:40:00,187.45,188.05,187.34,188.05,10762.0,175.3825,175.9439,175.2796,175.9439,10762.0
2020-07-10 09:45:00,188.12,188.21,186.94,186.95,53369.0,176.0094,176.0936,174.9053,174.9147,53369.0
2020-07-10 09:50:00,187.03,187.6,186.84,187.42,14837.0,174.9896,175.5229,174.8118,175.3544,14837.0
2020-07-10 09:55:00,187.42,187.65,187.28,187.53,6964.0,175.3544,175.5696,175.2235,175.4574,6964.0
2020-07-10 10:00:00,187.53,187.53,187.11,187.41,12982.0,175.4574,175.4574,175.0644,175.3451,12982.0
2020-07-10 10:05:00,187.4,188.0,187.26,188.0,13271.0,175.3357,175.8971,175.2047,175.8971,13271.0
2020-07-10 10:10:00,187.94,188.13,187.79,187.94,8750.0,175.841,176.0187,175.7006,175.841,8750.0
2020-07-10 10:15:00,187.99,188.15,187.77,187.78,7857.0,175.8878,176.0375,175.6819,175.6913,7857.0
2020-07-10 10:20:00,187.93,188.09,187.7,187.97,6120.0,175.8316,175.9813,175.6164,175.869,6120.0
2020-07-10 10:25:00,188.06,188.6,188.06,188.55,33805.0,175.9532,176.4585,175.9532,176.4117,33805.0
2020-07-10 10:30:00,188.55,188.75,188.3,188.43,25100.0,176.4117,176.5988,176.1778,176.2994,25100.0
2020-07-10 10:35:00,188.3,188.36,188.16,188.31,7818.0,176.1778,176.2339,176.0468,176.1872,7818.0
2020-07-10 10:40:00,188.35,188.41,188.15,188.27,22670.0,176.2246,176.2807,176.0375,176.1497,22670.0
2020-07-10 10:45:00,188.3,188.3,188.0,188.25,14255.0,176.1778,176.1778,175.8971,176.131,14255.0
2020-07-10 10:50:00,188.27,188.34,188.08,188.18,5957.0,176.1497,176.2152,175.972,176.0655,5957.0
2020-07-10 10:55:00,188.24,188.28,188.06,188.17,10144.0,176.1217,176.1591,175.9532,176.0562,10144.0
2020-07-10 11:00:00,188.25,188.28,188.11,188.12,7244.0,176.131,176.1591,176.0,176.0094,7244.0
2020-07-10 11:05:00,188.08,188.09,187.73,187.88,5605.0,175.972,175.9813,175.6445,175.7848,5605.0
2020-07-10 11:10:00,187.88,188.07,187.84,187.99,7834.0,175.7848,175.9626,175.7474,175.8878,7834.0
2020-07-10 11:15:00,188.01,188.21,187.93,187.94,3514.0,175.9065,176.0936,175.8316,175.841,3514.0
2020-07-10 11:20:00,187.98,187.98,187.75,187.84,4868.0,175.8784,175.8784,175.6632,175.7474,4868.0
2020-07-10 11:25:00,187.88,187.88,187.31,187.44,10000.0,175.7848,175.7848,175.2515,175.3732,10000.0
2020-07-10 11:30:00,187.43,187.76,187.34,187.38,8030.0,175.3638,175.6726,175.2796,175.317,8030.0
2020-07-10 11:35:00,187.41,187.86,187.4,187.84,6934.0,175.3451,175.7661,175.3357,175.7474,6934.0
2020-07-10 11:40:00,187.85,187.99,187.7,187.91,13113.0,175.7568,175.8878,175.6164,175.8129,13113.0
2020-07-10 11:45:00,187.95,187.97,187.56,187.72,12042.0,175.8503,175.869,175.4854,175.6351,12042.0
2020-07-10 11:50:00,187.66,187.68,187.13,187.13,12894.0,175.579,175.5977,175.0831,175.0831,12894.0
2020-07-10 11:55:00,187.17,187.54,187.03,187.52,15651.0,175.1205,175.4667,174.9896,175.448,15651.0
2020-07-10 12:00:00,187.54,187.85,187.53,187.75,8207.0,175.4667,175.7568,175.4574,175.6632,8207.0
2020-07-10 12:05:00,187.74,188.02,187.74,188.0,5419.0,175.6538,175.9158,175.6538,175.8971,5419.0
2020-07-10 12:10:00,188.0,188.09,187.75,187.87,5098.0,175.8971,175.9813,175.6632,175.7755,5098.0
2020-07-10 12:15:00,187.88,187.95,187.74,187.75,7904.0,175.7848,175.8503,175.6538,175.6632,7904.0
2020-07-10 12:20:00,187.7,187.83,187.58,187.75,6605.0,175.6164,175.7381,175.5041,175.6632,6605.0
2020-07-10 12:25:00,187.8,187.82,187.6,187.73,4478.0,175.71,175.7287,175.5229,175.6445,4478.0
2020-07-10 12:30:00,187.77,187.83,187.73,187.83,4725.0,175.6819,175.7381,175.6445,175.7381,4725.0
2020-07-10 12:35:00,187.85,187.92,187.76,187.76,6423.0,175.7568,175.8223,175.6726,175.6726,6423.0
2020-07-10 12:40:00,187.75,187.76,187.47,187.58,9428.0,175.6632,175.6726,175.4012,175.5041,9428.0
2020-07-10 12:45:00,187.61,187.81,187.5,187.51,5870.0,175.5322,175.7193,175.4293,175.4387,5870.0
2020-07-10 12:50:00,187.45,187.64,187.37,187.6,5841.0,175.3825,175.5603,175.3077,175.5229,5841.0
2020-07-10 12:55:00,187.64,187.7,187.36,187.41,5550.0,175.5603,175.6164,175.2983,175.3451,5550.0
2020-07-10 13:00:00,187.39,187.54,187.11,187.4,8310.0,175.3264,175.4667,175.0644,175.3357,8310.0
2020-07-10 13:05:00,187.49,187.56,187.41,187.51,4880.0,175.4199,175.4854,175.3451,175.4387,4880.0
2020-07-10 13:10:00,187.5,187.5,187.38,187.48,9329.0,175.4293,175.4293,175.317,175.4106,9329.0
2020-07-10 13:15:00,187.48,187.49,187.29,187.34,6480.0,175.4106,175.4199,175.2328,175.2796,6480.0
2020-07-10 13:20:00,187.34,187.6,187.3,187.5,7556.0,175.2796,175.5229,175.2422,175.4293,7556.0
2020-07-10 13:25:00,187.48,187.95,187.46,187.88,7383.0,175.4106,175.8503,175.3919,175.7848,7383.0
2020-07-10 13:30:00,187.85,187.87,187.63,187.77,8121.0,175.7568,175.7755,175.5509,175.6819,8121.0
2020-07-10 13:35:00,187.89,187.97,187.76,187.93,5610.0,175.7942,175.869,175.6726,175.8316,5610.0
2020-07-10 13:40:00,187.93,188.19,187.89,188.13,5790.0,175.8316,176.0749,175.7942,176.0187,5790.0
2020-07-10 13:45:00,188.19,188.28,187.97,188.02,7833.0,176.0749,176.1591,175.869,175.9158,7833.0
2020-07-10 13:50:00,188.08,188.2,187.93,188.07,4421.0,175.972,176.0842,175.8316,175.9626,4421.0
2020-07-10 13:55:00,188.1,188.19,187.81,187.91,10827.0,175.9907,176.0749,175.7193,175.8129,10827.0
2020-07-10 14:00:00,187.86,187.96,187.65,187.92,11856.0,175.7661,175.8597,175.5696,175.8223,11856.0
2020-07-10 14:05:00,187.88,187.88,187.71,187.71,8482.0,175.7848,175.7848,175.6258,175.6258,8482.0
2020-07-10 14:10:00,187.68,187.77,187.56,187.59,5784.0,175.5977,175.6819,175.4854,175.5135,5784.0
2020-07-10 14:15:00,187.61,187.76,187.56,187.75,7452.0,175.5322,175.6726,175.4854,175.6632,7452.0
2020-07-10 14:20:00,187.77,187.8,187.65,187.68,11421.0,175.6819,175.71,175.5696,175.5977,11421.0
2020-07-10 14:25:00,187.67,187.73,187.48,187.58,4385.0,175.5884,175.6445,175.4106,175.5041,4385.0
2020-07-10 14:30:00,187.56,187.69,187.54,187.63,4788.0,175.4854,175.6071,175.4667,175.5509,4788.0
2020-07-10 14:35:00,187.69,187.71,187.59,187.71,4308.0,175.6071,175.6258,175.5135,175.6258,4308.0
2020-07-10 14:40:00,187.71,187.93,187.63,187.83,7708.0,175.6258,175.8316,175.5509,175.7381,7708.0
2020-07-10 14:45:00,187.85,187.92,187.83,187.84,4530.0,175.7568,175.8223,175.7381,175.7474,4530.0
2020-07-10 14:50:00,187.86,187.88,187.73,187.81,6664.0,175.7661,175.7848,175.6445,175.7193,6664.0
2020-07-10 14:55:00,187.78,187.98,187.76,187.89,8449.0,175.6913,175.8784,175.6726,175.7942,8449.0
2020-07-10 15:00:00,187.85,188.04,187.72,187.96,8501.0,175.7568,175.9345,175.6351,175.8597,8501.0
2020-07-10 15:05:00,187.94,188.01,187.84,187.95,9957.0,175.841,175.9065,175.7474,175.8503,9957.0
2020-07-10 15:10:00,187.99,188.05,187.93,188.03,12469.0,175.8878,175.9439,175.8316,175.9252,12469.0
2020-07-10 15:15:00,188.05,188.24,188.0,188.14,10267.0,175.9439,176.1217,175.8971,176.0281,10267.0
2020-07-10 15:20:00,188.11,188.18,187.91,187.94,10627.0,176.0,176.0655,175.8129,175.841,10627.0
2020-07-10 15:25:00,187.93,188.06,187.78,187.91,10813.0,175.8316,175.9532,175.6913,175.8129,10813.0
2020-07-10 15:30:00,187.92,188.12,187.84,188.12,16311.0,175.8223,176.0094,175.7474,176.0094,16311.0
2020-07-10 15:35:00,188.14,188.38,188.13,188.33,20396.0,176.0281,176.2526,176.0187,176.2059,20396.0
2020-07-10 15:40:00,188.34,188.34,187.55,187.6,32534.0,176.2152,176.2152,175.4761,175.5229,32534.0
2020-07-10 15:45:00,187.61,188.3,187.61,188.28,30265.0,175.5322,176.1778,175.5322,176.1591,30265.0
2020-07-10 15:50:00,188.32,188.38,188.21,188.34,37946.0,176.1965,176.2526,176.0936,176.2152,37946.0
2020-07-10 15:55:00,188.33,188.38,187.91,188.15,74585.0,176.2059,176.2526,175.8129,176.0375,74585.0
2020-07-13 09:30:00,188.57,188.97,188.35,188.89,32584.0,176.4304,176.8047,176.2246,176.7298,32584.0
2020-07-13 09:35:00,188.89,188.96,187.75,187.93,41645.0,176.7298,176.7953,175.6632,175.8316,41645.0
2020-07-13 09:40:00,188.0,188.85,187.95,188.74,12085.0,175.8971,176.6924,175.8503,176.5895,12085.0
2020-07-13 09:45:00,188.79,189.04,188.36,188.74,23334.0,176.6362,176.8702,176.2339,176.5895,23334.0
2020-07-13 09:50:00,188.74,188.85,188.51,188.8,20562.0,176.5895,176.6924,176.3743,176.6456,20562.0
2020-07-13 09:55:00,188.83,189.09,188.76,188.76,14308.0,176.6737,176.9169,176.6082,176.6082,14308.0
2020-07-13 10:00:00,188.81,189.28,188.81,189.07,10956.0,176.655,177.0947,176.655,176.8982,10956.0
2020-07-13 10:05:00,189.12,189.27,188.9,189.21,11609.0,176.945,177.0853,176.7392,177.0292,11609.0
2020-07-13 10:10:00,189.22,189.75,189.2,189.7,23351.0,177.0386,177.5344,177.0199,177.4877,23351.0
2020-07-13 10:15:00,189.73,189.98,189.51,189.56,19612.0,177.5157,177.7496,177.3099,177.3567,19612.0
2020-07-13 10:20:00,189.5,189.7,189.4,189.69,11374.0,177.3005,177.4877,177.207,177.4783,11374.0
2020-07-13 10:25:00,189.72,189.85,189.57,189.7,12333.0,177.5064,177.628,177.366,177.4877,12333.0
2020-07-13 10:30:00,189.72,190.04,189.53,190.01,14918.0,177.5064,177.8058,177.3286,177.7777,14918.0
2020-07-13 10:35:00,190.03,190.12,189.61,189.89,20413.0,177.7964,177.8806,177.4035,177.6654,20413.0
2020-07-13 10:40:00,189.88,190.03,189.81,189.87,12534.0,177.6561,177.7964,177.5906,177.6467,12534.0
2020-07-13 10:45:00,189.96,189.99,189.64,189.9,12704.0,177.7309,177.759,177.4315,177.6748,12704.0
2020-07-13 10:50:00,189.9,189.96,189.57,189.63,15671.0,177.6748,177.7309,177.366,177.4222,15671.0
2020-07-13 10:55:00,189.64,190.0,189.56,189.92,11032.0,177.4315,177.7684,177.3567,177.6935,11032.0
2020-07-13 11:00:00,189.87,190.09,189.84,189.84,17344.0,177.6467,177.8526,177.6187,177.6187,17344.0
2020-07-13 11:05:00,189.85,190.1,189.85,190.08,13626.0,177.628,177.8619,177.628,177.8432,13626.0
2020-07-13 11:10:00,190.09,190.62,190.09,190.22,19888.0,177.8526,178.3484,177.8526,177.9742,19888.0
2020-07-13 11:15:00,190.23,190.42,190.14,190.3,10316.0,177.9835,178.1613,177.8993,178.049,10316.0
2020-07-13 11:20:00,190.34,190.48,190.12,190.37,11074.0,178.0865,178.2175,177.8806,178.1145,11074.0
2020-07-13 11:25:00,190.44,190.81,190.42,190.74,15515.0,178.18,178.5262,178.1613,178.4607,15515.0
2020-07-13 11:30:00,190.76,191.01,190.59,190.59,11064.0,178.4794,178.7133,178.3204,178.3204,11064.0
2020-07-13 11:35:00,190.61,190.85,190.56,190.78,14098.0,178.3391,178.5636,178.2923,178.4981,14098.0
2020-07-13 11:40:00,190.88,191.15,190.86,190.88,26425.0,178.5917,178.8443,178.573,178.5917,26425.0
2020-07-13 11:45:00,190.72,190.81,190.56,190.66,8742.0,178.442,178.5262,178.2923,178.3859,8742.0
2020-07-13 11:50:00,190.72,190.78,190.35,190.41,8139.0,178.442,178.4981,178.0958,178.152,8139.0
2020-07-13 11:55:00,190.44,190.63,190.19,190.19,7387.0,178.18,178.3578,177.9461,177.9461,7387.0
2020-07-13 12:00:00,190.25,190.43,190.24,190.3,5766.0,178.0023,178.1707,177.9929,178.049,5766.0
2020-07-13 12:05:00,190.3,190.55,190.3,190.51,12940.0,178.049,178.2829,178.049,178.2455,12940.0
2020-07-13 12:10:00,190.53,190.53,190.3,190.39,6270.0,178.2642,178.2642,178.049,178.1332,6270.0
2020-07-13 12:15:00,190.4,190.46,190.28,190.28,7693.0,178.1426,178.1987,178.0303,178.0303,7693.0
2020-07-13 12:20:00,190.26,190.84,190.24,190.82,10455.0,178.0116,178.5543,177.9929,178.5356,10455.0
2020-07-13 12:25:00,190.79,190.82,190.36,190.37,9281.0,178.5075,178.5356,178.1052,178.1145,9281.0
2020-07-13 12:30:00,190.36,190.42,190.14,190.14,10575.0,178.1052,178.1613,177.8993,177.8993,10575.0
2020-07-13 12:35:00,190.15,190.15,190.04,190.11,5705.0,177.9087,177.9087,177.8058,177.8713,5705.0
2020-07-13 12:40:00,190.12,190.12,189.72,189.74,8436.0,177.8806,177.8806,177.5064,177.5251,8436.0
2020-07-13 12:45:00,189.69,190.03,189.67,189.97,11789.0,177.4783,177.7964,177.4596,177.7403,11789.0
2020-07-13 12:50:00,190.0,190.02,189.63,189.76,6945.0,177.7684,177.7871,177.4222,177.5438,6945.0
2020-07-13 12:55:00,189.78,189.78,189.29,189.33,8896.0,177.5625,177.5625,177.1041,177.1415,8896.0
2020-07-13 13:00:00,189.38,189.69,189.37,189.44,6651.0,177.1883,177.4783,177.1789,177.2444,6651.0
2020-07-13 13:05:00,189.47,189.53,189.21,189.21,9211.0,177.2725,177.3286,177.0292,177.0292,9211.0
2020-07-13 13:10:00,189.26,189.38,189.03,189.1,6704.0,177.076,177.1883,176.8608,176.9263,6704.0
2020-07-13 13:15:00,189.12,189.25,189.02,189.21,6879.0,176.945,177.0666,176.8514,177.0292,6879.0
2020-07-13 13:20:00,189.26,189.58,189.23,189.55,9274.0,177.076,177.3754,177.0479,177.3473,9274.0
2020-07-13 13:25:00,189.58,189.83,189.57,189.8,6264.0,177.3754,177.6093,177.366,177.5812,6264.0
2020-07-13 13:30:00,189.85,189.88,189.62,189.7,6630.0,177.628,177.6561,177.4128,177.4877,6630.0
2020-07-13 13:35:00,189.74,189.89,189.68,189.68,5717.0,177.5251,177.6654,177.469,177.469,5717.0
2020-07-13 13:40:00,189.67,189.67,189.34,189.44,8801.0,177.4596,177.4596,177.1508,177.2444,8801.0
2020-07-13 13:45:00,189.47,189.66,189.44,189.47,12478.0,177.2725,177.4502,177.2444,177.2725,12478.0
2020-07-13 13:50:00,189.5,189.7,189.43,189.66,6998.0,177.3005,177.4877,177.235,177.4502,6998.0
2020-07-13 13:55:00,189.62,189.95,189.58,189.86,10504.0,177.4128,177.7216,177.3754,177.6374,10504.0
2020-07-13 14:00:00,189.82,189.84,189.24,189.29,10802.0,177.5999,177.6187,177.0573,177.1041,10802.0
2020-07-13 14:05:00,189.29,189.4,188.95,188.95,12316.0,177.1041,177.207,176.7859,176.7859,12316.0
2020-07-13 14:10:00,188.96,189.05,188.53,188.69,7931.0,176.7953,176.8795,176.393,176.5427,7931.0
2020-07-13 14:15:00,188.73,188.84,188.65,188.65,5452.0,176.5801,176.683,176.5053,176.5053,5452.0
2020-07-13 14:20:00,188.65,188.91,188.44,188.55,10429.0,176.5053,176.7485,176.3088,176.4117,10429.0
2020-07-13 14:25:00,188.63,188.7,188.32,188.46,7732.0,176.4865,176.552,176.1965,176.3275,7732.0
2020-07-13 14:30:00,188.44,188.48,188.12,188.2,14037.0,176.3088,176.3462,176.0094,176.0842,14037.0
2020-07-13 14:35:00,188.2,188.41,188.09,188.36,12631.0,176.0842,176.2807,175.9813,176.2339,12631.0
2020-07-13 14:40:00,188.37,188.68,188.37,188.52,11667.0,176.2433,176.5333,176.2433,176.3836,11667.0
2020-07-13 14:45:00,188.59,188.81,188.45,188.72,12508.0,176.4491,176.655,176.3181,176.5708,12508.0
2020-07-13 14:50:00,188.66,188.78,188.6,188.64,8066.0,176.5146,176.6269,176.4585,176.4959,8066.0
2020-07-13 14:55:00,188.64,188.75,188.55,188.55,7567.0,176.4959,176.5988,176.4117,176.4117,7567.0
2020-07-13 15:00:00,188.58,188.6,188.17,188.18,11890.0,176.4398,176.4585,176.0562,176.0655,11890.0
2020-07-13 15:05:00,188.18,188.22,187.72,187.8,15997.0,176.0655,176.1029,175.6351,175.71,15997.0
2020-07-13 15:10:00,187.81,188.02,187.79,187.88,11542.0,175.7193,175.9158,175.7006,175.7848,11542.0
2020-07-13 15:15:00,187.8,187.88,187.57,187.63,15235.0,175.71,175.7848,175.4948,175.5509,15235.0
2020-07-13 15:20:00,187.59,187.86,187.54,187.61,15110.0,175.5135,175.7661,175.4667,175.5322,15110.0
2020-07-13 15:25:00,187.62,187.8,187.33,187.36,32041.0,175.5416,175.71,175.2702,175.2983,32041.0
2020-07-13 15:30:00,187.39,187.41,186.4,186.45,27526.0,175.3264,175.3451,174.4001,174.4469,27526.0
2020-07-13 15:35:00,186.47,186.83,186.41,186.65,20576.0,174.4656,174.8024,174.4095,174.634,20576.0
2020-07-13 15:40:00,186.65,187.09,186.65,186.96,24479.0,174.634,175.0457,174.634,174.9241,24479.0
2020-07-13 15:45:00,186.93,186.93,186.35,186.38,29715.0,174.896,174.896,174.3533,174.3814,29715.0
2020-07-13 15:50:00,186.37,186.65,185.82,185.88,50434.0,174.372,174.634,173.8574,173.9136,50434.0
2020-07-13 15:55:00,185.9,186.59,185.9,186.45,92332.0,173.9323,174.5779,173.9323,174.4469,92332.0
2020-07-14 09:30:00,186.03,187.55,185.54,187.35,33243.0,174.0539,175.4761,173.5955,175.289,33243.0
2020-07-14 09:35:00,187.33,188.1,187.26,188.02,12004.0,175.2702,175.9907,175.2047,175.9158,12004.0
2020-07-14 09:40:00,188.08,188.3,187.74,187.89,7642.0,175.972,176.1778,175.6538,175.7942,7642.0
2020-07-14 09:45:00,187.91,187.93,187.6,187.8,10373.0,175.8129,175.8316,175.5229,175.71,10373.0
2020-07-14 09:50:00,187.86,187.97,186.75,187.23,19560.0,175.7661,175.869,174.7276,175.1767,19560.0
2020-07-14 09:55:00,187.07,187.67,186.64,187.41,14855.0,175.027,175.5884,174.6247,175.3451,14855.0
2020-07-14 10:00:00,187.62,187.64,186.69,186.69,9604.0,175.5416,175.5603,174.6714,174.6714,9604.0
2020-07-14 10:05:00,186.78,187.07,186.63,187.07,13305.0,174.7556,175.027,174.6153,175.027,13305.0
2020-07-14 10:10:00,187.06,187.34,186.62,186.71,15658.0,175.0176,175.2796,174.6059,174.6902,15658.0
2020-07-14 10:15:00,186.55,187.13,186.49,186.85,11171.0,174.5405,175.0831,174.4843,174.8211,11171.0
2020-07-14 10:20:00,186.93,187.28,186.85,187.09,10949.0,174.896,175.2235,174.8211,175.0457,10949.0
2020-07-14 10:25:00,187.02,187.45,186.93,187.37,19518.0,174.9802,175.3825,174.896,175.3077,19518.0
2020-07-14 10:30:00,187.37,187.56,187.27,187.51,17943.0,175.3077,175.4854,175.2141,175.4387,17943.0
2020-07-14 10:35:00,187.47,187.61,187.18,187.21,10433.0,175.4012,175.5322,175.1299,175.158,10433.0
2020-07-14 10:40:00,187.31,187.89,187.3,187.77,9343.0,175.2515,175.7942,175.2422,175.6819,9343.0
2020-07-14 10:45:00,187.8,188.33,187.77,188.19,13823.0,175.71,176.2059,175.6819,176.0749,13823.0
2020-07-14 10:50:00,188.2,188.5,188.14,188.5,8251.0,176.0842,176.3649,176.0281,176.3649,8251.0
2020-07-14 10:55:00,188.5,188.5,187.74,187.81,11229.0,176.3649,176.3649,175.6538,175.7193,11229.0
2020-07-14 11:00:00,187.81,187.97,187.34,187.71,13174.0,175.7193,175.869,175.2796,175.6258,13174.0
2020-07-14 11:05:00,187.38,187.98,187.26,187.98,8300.0,175.317,175.8784,175.2047,175.8784,8300.0
2020-07-14 11:10:00,187.93,188.05,187.66,187.85,22757.0,175.8316,175.9439,175.579,175.7568,22757.0
2020-07-14 11:15:00,187.9,188.16,187.72,187.72,8183.0,175.8035,176.0468,175.6351,175.6351,8183.0
2020-07-14 11:20:00,187.79,188.24,187.79,188.2,7650.0,175.7006,176.1217,175.7006,176.0842,7650.0
2020-07-14 11:25:00,188.2,188.29,188.02,188.04,10404.0,176.0842,176.1684,175.9158,175.9345,10404.0
2020-07-14 11:30:00,187.94,188.26,187.82,188.21,8194.0,175.841,176.1404,175.7287,176.0936,8194.0
2020-07-14 11:35:00,188.17,188.24,188.01,188.05,5465.0,176.0562,176.1217,175.9065,175.9439,5465.0
2020-07-14 11:40:00,188.02,188.27,187.99,188.21,5678.0,175.9158,176.1497,175.8878,176.0936,5678.0
2020-07-14 11:45:00,188.26,188.28,187.78,187.9,8315.0,176.1404,176.1591,175.6913,175.8035,8315.0
2020-07-14 11:50:00,187.87,187.96,187.62,187.62,5385.0,175.7755,175.8597,175.5416,175.5416,5385.0
2020-07-14 11:55:00,187.6,187.93,187.59,187.81,3467.0,175.5229,175.8316,175.5135,175.7193,3467.0
2020-07-14 12:00:00,187.89,188.08,187.77,188.08,4631.0,175.7942,175.972,175.6819,175.972,4631.0
2020-07-14 12:05:00,188.1,188.1,187.67,187.7,8518.0,175.9907,175.9907,175.5884,175.6164,8518.0
2020-07-14 12:10:00,187.77,187.98,187.72,187.87,4283.0,175.6819,175.8784,175.6351,175.7755,4283.0
2020-07-14 12:15:00,187.84,188.25,187.81,188.21,6485.0,175.7474,176.131,175.7193,176.0936,6485.0
2020-07-14 12:20:00,188.2,188.33,188.16,188.29,6508.0,176.0842,176.2059,176.0468,176.1684,6508.0
2020-07-14 12:25:00,188.25,188.38,188.2,188.21,7764.0,176.131,176.2526,176.0842,176.0936,7764.0
2020-07-14 12:30:00,188.17,188.35,188.08,188.11,7615.0,176.0562,176.2246,175.972,176.0,7615.0
2020-07-14 12:35:00,188.16,188.44,188.16,188.31,7442.0,176.0468,176.3088,176.0468,176.1872,7442.0
2020-07-14 12:40:00,188.34,188.42,188.1,188.14,6134.0,176.2152,176.2901,175.9907,176.0281,6134.0
2020-07-14 12:45:00,188.16,188.54,188.16,188.39,4665.0,176.0468,176.4023,176.0468,176.262,4665.0
2020-07-14 12:50:00,188.34,188.38,188.17,188.2,9329.0,176.2152,176.2526,176.0562,176.0842,9329.0
2020-07-14 12:55:00,188.23,188.29,187.88,187.94,7900.0,176.1123,176.1684,175.7848,175.841,7900.0
2020-07-14 13:00:00,188.02,188.05,187.76,187.86,9514.0,175.9158,175.9439,175.6726,175.7661,9514.0
2020-07-14 13:05:00,187.87,187.9,187.54,187.7,5122.0,175.7755,175.8035,175.4667,175.6164,5122.0
2020-07-14 13:10:00,187.67,188.08,187.67,188.0,7177.0,175.5884,175.972,175.5884,175.8971,7177.0
2020-07-14 13:15:00,188.07,188.14,188.01,188.01,4394.0,175.9626,176.0281,175.9065,175.9065,4394.0
2020-07-14 13:20:00,188.0,188.23,187.84,188.09,15808.0,175.8971,176.1123,175.7474,175.9813,15808.0
2020-07-14 13:25:00,188.12,188.32,188.1,188.16,11907.0,176.0094,176.1965,175.9907,176.0468,11907.0
2020-07-14 13:30:00,188.13,188.46,188.08,188.43,8073.0,176.0187,176.3275,175.972,176.2994,8073.0
2020-07-14 13:35:00,188.45,188.68,188.38,188.64,9022.0,176.3181,176.5333,176.2526,176.4959,9022.0
2020-07-14 13:40:00,188.57,188.8,188.56,188.73,7152.0,176.4304,176.6456,176.4211,176.5801,7152.0
2020-07-14 13:45:00,188.71,188.84,188.67,188.68,11986.0,176.5614,176.683,176.524,176.5333,11986.0
2020-07-14 13:50:00,188.7,188.96,188.6,188.94,8657.0,176.552,176.7953,176.4585,176.7766,8657.0
2020-07-14 13:55:00,188.94,189.0,188.32,188.6,11007.0,176.7766,176.8327,176.1965,176.4585,11007.0
2020-07-14 14:00:00,188.36,188.99,188.26,188.9,10975.0,176.2339,176.8234,176.1404,176.7392,10975.0
2020-07-14 14:05:00,188.91,188.98,188.75,188.98,4333.0,176.7485,176.814,176.5988,176.814,4333.0
2020-07-14 14:10:00,189.05,189.07,188.76,189.07,10431.0,176.8795,176.8982,176.6082,176.8982,10431.0
2020-07-14 14:15:00,189.09,189.35,189.03,189.34,10815.0,176.9169,177.1602,176.8608,177.1508,10815.0
2020-07-14 14:20:00,189.36,189.52,189.27,189.29,21378.0,177.1696,177.3193,177.0853,177.1041,21378.0
2020-07-14 14:25:00,189.3,189.31,189.09,189.24,8264.0,177.1134,177.1228,176.9169,177.0573,8264.0
2020-07-14 14:30:00,189.27,189.27,189.06,189.14,8630.0,177.0853,177.0853,176.8889,176.9637,8630.0
2020-07-14 14:35:00,189.18,189.23,188.79,188.9,8903.0,177.0011,177.0479,176.6362,176.7392,8903.0
2020-07-14 14:40:00,188.88,189.0,188.81,188.85,9706.0,176.7205,176.8327,176.655,176.6924,9706.0
2020-07-14 14:45:00,188.87,189.02,188.74,188.91,11212.0,176.7111,176.8514,176.5895,176.7485,11212.0
2020-07-14 14:50:00,188.88,189.05,188.86,189.05,5849.0,176.7205,176.8795,176.7017,176.8795,5849.0
2020-07-14 14:55:00,189.03,189.35,188.9,189.24,10990.0,176.8608,177.1602,176.7392,177.0573,10990.0
2020-07-14 15:00:00,189.24,189.25,188.56,188.56,17104.0,177.0573,177.0666,176.4211,176.4211,17104.0
2020-07-14 15:05:00,188.34,188.7,188.3,188.61,16255.0,176.2152,176.552,176.1778,176.4678,16255.0
2020-07-14 15:10:00,188.62,188.8,188.49,188.65,13080.0,176.4772,176.6456,176.3556,176.5053,13080.0
2020-07-14 15:15:00,188.64,188.7,188.41,188.67,15215.0,176.4959,176.552,176.2807,176.524,15215.0
2020-07-14 15:20:00,188.66,189.06,188.63,188.93,20486.0,176.5146,176.8889,176.4865,176.7672,20486.0
2020-07-14 15:25:00,188.96,189.18,188.89,189.14,10923.0,176.7953,177.0011,176.7298,176.9637,10923.0
2020-07-14 15:30:00,189.13,189.21,188.98,189.06,13189.0,176.9544,177.0292,176.814,176.8889,13189.0
2020-07-14 15:35:00,189.06,189.15,188.9,189.08,22678.0,176.8889,176.9731,176.7392,176.9076,22678.0
2020-07-14 15:40:00,189.06,189.24,189.04,189.09,19350.0,176.8889,177.0573,176.8702,176.9169,19350.0
2020-07-14 15:45:00,189.09,189.49,189.03,189.28,31684.0,176.9169,177.2912,176.8608,177.0947,31684.0
2020-07-14 15:50:00,189.37,189.69,189.37,189.6,33458.0,177.1789,177.4783,177.1789,177.3941,33458.0
2020-07-14 15:55:00,189.85,189.85,189.47,189.72,74331.0,177.628,177.628,177.2725,177.5064,74331.0
2020-07-15 09:30:00,190.39,190.58,189.0,189.13,55914.0,178.1332,178.311,176.8327,176.9544,55914.0
2020-07-15 09:35:00,188.74,188.87,188.12,188.87,9772.0,176.5895,176.7111,176.0094,176.7111,9772.0
2020-07-15 09:40:00,188.8,189.87,188.63,189.69,12054.0,176.6456,177.6467,176.4865,177.4783,12054.0
2020-07-15 09:45:00,189.5,189.88,189.14,189.81,14718.0,177.3005,177.6561,176.9637,177.5906,14718.0
2020-07-15 09:50:00,190.1,190.5,189.92,190.5,17059.0,177.8619,178.2362,177.6935,178.2362,17059.0
2020-07-15 09:55:00,190.42,190.73,189.58,189.82,18802.0,178.1613,178.4514,177.3754,177.5999,18802.0
2020-07-15 10:00:00,189.9,190.25,189.57,189.57,32729.0,177.6748,178.0023,177.366,177.366,32729.0
2020-07-15 10:05:00,189.78,190.21,189.68,189.68,10320.0,177.5625,177.9648,177.469,177.469,10320.0
2020-07-15 10:10:00,189.68,189.83,189.29,189.51,13593.0,177.469,177.6093,177.1041,177.3099,13593.0
2020-07-15 10:15:00,189.45,189.79,189.44,189.69,6306.0,177.2538,177.5719,177.2444,177.4783,6306.0
2020-07-15 10:20:00,189.76,190.28,189.74,190.07,10683.0,177.5438,178.0303,177.5251,177.8338,10683.0
2020-07-15 10:25:00,190.11,190.41,190.07,190.24,6289.0,177.8713,178.152,177.8338,177.9929,6289.0
2020-07-15 10:30:00,190.34,190.39,190.19,190.19,5676.0,178.0865,178.1332,177.9461,177.9461,5676.0
2020-07-15 10:35:00,190.14,190.54,190.09,190.34,10563.0,177.8993,178.2736,177.8526,178.0865,10563.0
2020-07-15 10:40:00,190.44,190.52,190.18,190.29,18589.0,178.18,178.2549,177.9368,178.0397,18589.0
2020-07-15 10:45:00,190.42,190.42,190.05,190.05,5363.0,178.1613,178.1613,177.8151,177.8151,5363.0
2020-07-15 10:50:00,190.14,190.17,189.88,189.88,13551.0,177.8993,177.9274,177.6561,177.6561,13551.0
2020-07-15 10:55:00,189.94,190.07,189.64,189.8,12101.0,177.7122,177.8338,177.4315,177.5812,12101.0
2020-07-15 11:00:00,189.89,190.13,189.76,189.97,7390.0,177.6654,177.89,177.5438,177.7403,7390.0
2020-07-15 11:05:00,190.0,190.3,190.0,190.3,8388.0,177.7684,178.049,177.7684,178.049,8388.0
2020-07-15 11:10:00,190.33,190.53,190.21,190.36,8966.0,178.0771,178.2642,177.9648,178.1052,8966.0
2020-07-15 11:15:00,190.35,190.49,190.2,190.29,11969.0,178.0958,178.2268,177.9555,178.0397,11969.0
2020-07-15 11:20:00,190.29,190.5,190.24,190.48,12853.0,178.0397,178.2362,177.9929,178.2175,12853.0
2020-07-15 11:25:00,190.46,190.9,190.35,190.67,12663.0,178.1987,178.6104,178.0958,178.3952,12663.0
2020-07-15 11:30:00,190.62,190.82,190.29,190.33,6630.0,178.3484,178.5356,178.0397,178.0771,6630.0
2020-07-15 11:35:00,190.34,190.37,190.08,190.16,10065.0,178.0865,178.1145,177.8432,177.9181,10065.0
2020-07-15 11:40:00,190.04,190.33,189.83,190.03,10909.0,177.8058,178.0771,177.6093,177.7964,10909.0
2020-07-15 11:45:00,189.84,189.89,189.57,189.67,7930.0,177.6187,177.6654,177.366,177.4596,7930.0
2020-07-15 11:50:00,189.64,190.1,189.63,189.95,10977.0,177.4315,177.8619,177.4222,177.7216,10977.0
2020-07-15 11:55:00,189.9,189.99,189.4,189.5,12435.0,177.6748,177.759,177.207,177.3005,12435.0
2020-07-15 12:00:00,189.47,189.69,189.33,189.53,9226.0,177.2725,177.4783,177.1415,177.3286,9226.0
2020-07-15 12:05:00,189.6,189.98,189.6,189.81,7217.0,177.3941,177.7496,177.3941,177.5906,7217.0
2020-07-15 12:10:00,189.83,190.19,189.69,190.19,5625.0,177.6093,177.9461,177.4783,177.9461,5625.0
2020-07-15 12:15:00,190.16,190.31,190.02,190.3,6563.0,177.9181,178.0584,177.7871,178.049,6563.0
2020-07-15 12:20:00,190.32,190.36,189.94,190.04,9294.0,178.0678,178.1052,177.7122,177.8058,9294.0
2020-07-15 12:25:00,190.1,190.31,189.99,190.27,8645.0,177.8619,178.0584,177.759,178.021,8645.0
2020-07-15 12:30:00,190.26,190.26,189.58,189.61,5749.0,178.0116,178.0116,177.3754,177.4035,5749.0
2020-07-15 12:35:00,189.6,189.98,189.47,189.58,6965.0,177.3941,177.7496,177.2725,177.3754,6965.0
2020-07-15 12:40:00,189.59,189.88,189.55,189.75,4993.0,177.3847,177.6561,177.3473,177.5344,4993.0
2020-07-15 12:45:00,189.74,190.12,189.74,190.12,5058.0,177.5251,177.8806,177.5251,177.8806,5058.0
2020-07-15 12:50:00,190.09,190.09,189.92,189.94,4836.0,177.8526,177.8526,177.6935,177.7122,4836.0
2020-07-15 12:55:00,190.0,190.14,189.94,189.94,12016.0,177.7684,177.8993,177.7122,177.7122,12016.0
2020-07-15 13:00:00,190.02,190.02,189.7,189.78,5706.0,177.7871,177.7871,177.4877,177.5625,5706.0
2020-07-15 13:05:00,189.82,190.08,189.73,190.0,5819.0,177.5999,177.8432,177.5157,177.7684,5819.0
2020-07-15 13:10:00,190.11,190.33,190.03,190.06,8591.0,177.8713,178.0771,177.7964,177.8245,8591.0
2020-07-15 13:15:00,190.08,190.21,190.02,190.13,4971.0,177.8432,177.9648,177.7871,177.89,4971.0
2020-07-15 13:20:00,190.13,190.16,189.79,189.79,4856.0,177.89,177.9181,177.5719,177.5719,4856.0
2020-07-15 13:25:00,189.82,189.94,189.65,189.93,7104.0,177.5999,177.7122,177.4409,177.7029,7104.0
2020-07-15 13:30:00,189.98,190.16,189.88,190.16,3950.0,177.7496,177.9181,177.6561,177.9181,3950.0
2020-07-15 13:35:00,190.14,190.25,190.09,190.14,14388.0,177.8993,178.0023,177.8526,177.8993,14388.0
2020-07-15 13:40:00,190.16,190.16,190.04,190.08,3526.0,177.9181,177.9181,177.8058,177.8432,3526.0
2020-07-15 13:45:00,190.06,190.18,189.96,189.96,6074.0,177.8245,177.9368,177.7309,177.7309,6074.0
2020-07-15 13:50:00,189.94,189.96,189.72,189.85,14388.0,177.7122,177.7309,177.5064,177.628,14388.0
2020-07-15 13:55:00,189.87,189.87,189.58,189.64,11544.0,177.6467,177.6467,177.3754,177.4315,11544.0
2020-07-15 14:00:00,189.64,190.06,189.45,190.03,8147.0,177.4315,177.8245,177.2538,177.7964,8147.0
2020-07-15 14:05:00,189.97,190.14,189.8,189.84,7003.0,177.7403,177.8993,177.5812,177.6187,7003.0
2020-07-15 14:10:00,189.83,190.0,189.79,189.99,26919.0,177.6093,177.7684,177.5719,177.759,26919.0
2020-07-15 14:15:00,189.99,190.23,189.92,190.12,11027.0,177.759,177.9835,177.6935,177.8806,11027.0
2020-07-15 14:20:00,190.08,190.12,189.9,189.97,4538.0,177.8432,177.8806,177.6748,177.7403,4538.0
2020-07-15 14:25:00,190.0,190.1,189.82,190.01,5764.0,177.7684,177.8619,177.5999,177.7777,5764.0
2020-07-15 14:30:00,190.02,190.12,189.95,190.05,7878.0,177.7871,177.8806,177.7216,177.8151,7878.0
2020-07-15 14:35:00,190.0,190.0,189.5,189.5,7812.0,177.7684,177.7684,177.3005,177.3005,7812.0
2020-07-15 14:40:00,189.63,189.7,189.37,189.43,5264.0,177.4222,177.4877,177.1789,177.235,5264.0
2020-07-15 14:45:00,189.43,189.48,189.28,189.33,8988.0,177.235,177.2818,177.0947,177.1415,8988.0
2020-07-15 14:50:00,189.33,189.33,189.08,189.13,8277.0,177.1415,177.1415,176.9076,176.9544,8277.0
2020-07-15 14:55:00,189.11,189.39,189.11,189.25,7065.0,176.9356,177.1976,176.9356,177.0666,7065.0
2020-07-15 15:00:00,189.24,189.49,189.24,189.26,10126.0,177.0573,177.2912,177.0573,177.076,10126.0
2020-07-15 15:05:00,189.27,189.46,189.11,189.46,7918.0,177.0853,177.2631,176.9356,177.2631,7918.0
2020-07-15 15:10:00,189.39,189.46,189.24,189.35,8388.0,177.1976,177.2631,177.0573,177.1602,8388.0
2020-07-15 15:15:00,189.35,189.58,189.24,189.51,10798.0,177.1602,177.3754,177.0573,177.3099,10798.0
2020-07-15 15:20:00,189.49,189.63,189.45,189.55,9613.0,177.2912,177.4222,177.2538,177.3473,9613.0
2020-07-15 15:25:00,189.58,189.59,189.36,189.56,45464.0,177.3754,177.3847,177.1696,177.3567,45464.0
2020-07-15 15:30:00,189.57,189.63,189.45,189.63,22715.0,177.366,177.4222,177.2538,177.4222,22715.0
2020-07-15 15:35:00,189.61,189.94,189.58,189.68,18305.0,177.4035,177.7122,177.3754,177.469,18305.0
2020-07-15 15:40:00,189.61,189.61,189.3,189.46,23733.0,177.4035,177.4035,177.1134,177.2631,23733.0
2020-07-15 15:45:00,189.48,189.87,189.44,189.71,22843.0,177.2818,177.6467,177.2444,177.497,22843.0
2020-07-15 15:50:00,189.72,189.77,189.1,189.15,36206.0,177.5064,177.5532,176.9263,176.9731,36206.0
2020-07-15 15:55:00,189.13,189.56,189.09,189.56,91111.0,176.9544,177.3567,176.9169,177.3567,91111.0
2020-07-16 09:30:00,189.33,190.22,189.0,190.19,20428.0,177.1415,177.9742,176.8327,177.9461,20428.0
2020-07-16 09:35:00,190.11,191.34,190.08,191.25,53020.0,177.8713,179.0221,177.8432,178.9379,53020.0
2020-07-16 09:40:00,191.29,191.38,190.59,191.06,17967.0,178.9753,179.0595,178.3204,178.7601,17967.0
2020-07-16 09:45:00,191.08,191.08,190.54,190.66,13713.0,178.7788,178.7788,178.2736,178.3859,13713.0
2020-07-16 09:50:00,190.49,190.49,189.75,189.93,25325.0,178.2268,178.2268,177.5344,177.7029,25325.0
2020-07-16 09:55:00,189.96,190.07,189.19,189.36,17981.0,177.7309,177.8338,177.0105,177.1696,17981.0
2020-07-16 10:00:00,189.52,190.56,189.46,190.43,10226.0,177.3193,178.2923,177.2631,178.1707,10226.0
2020-07-16 10:05:00,190.28,190.57,190.06,190.15,6234.0,178.0303,178.3017,177.8245,177.9087,6234.0
2020-07-16 10:10:00,190.23,190.26,189.55,189.78,6468.0,177.9835,178.0116,177.3473,177.5625,6468.0
2020-07-16 10:15:00,189.73,190.38,189.73,189.88,8222.0,177.5157,178.1239,177.5157,177.6561,8222.0
2020-07-16 10:20:00,189.9,190.14,189.8,189.85,7275.0,177.6748,177.8993,177.5812,177.628,7275.0
2020-07-16 10:25:00,189.81,189.9,189.43,189.78,8118.0,177.5906,177.6748,177.235,177.5625,8118.0
2020-07-16 10:30:00,189.74,189.79,189.38,189.47,7895.0,177.5251,177.5719,177.1883,177.2725,7895.0
2020-07-16 10:35:00,189.43,189.46,189.1,189.1,15985.0,177.235,177.2631,176.9263,176.9263,15985.0
2020-07-16 10:40:00,189.15,189.25,189.01,189.14,5051.0,176.9731,177.0666,176.8421,176.9637,5051.0
2020-07-16 10:45:00,189.23,189.23,188.85,188.98,8311.0,177.0479,177.0479,176.6924,176.814,8311.0
2020-07-16 10:50:00,188.9,188.9,188.52,188.58,9731.0,176.7392,176.7392,176.3836,176.4398,9731.0
2020-07-16 10:55:00,188.62,188.65,188.08,188.14,15966.0,176.4772,176.5053,175.972,176.0281,15966.0
2020-07-16 11:00:00,188.16,188.17,187.7,188.0,18204.0,176.0468,176.0562,175.6164,175.8971,18204.0
2020-07-16 11:05:00,188.06,188.27,187.81,188.25,12511.0,175.9532,176.1497,175.7193,176.131,12511.0
2020-07-16 11:10:00,188.37,188.43,187.81,187.81,23556.0,176.2433,176.2994,175.7193,175.7193,23556.0
2020-07-16 11:15:00,187.77,187.94,187.67,187.8,8458.0,175.6819,175.841,175.5884,175.71,8458.0
2020-07-16 11:20:00,187.78,187.79,187.54,187.72,8846.0,175.6913,175.7006,175.4667,175.6351,8846.0
2020-07-16 11:25:00,187.73,188.07,187.52,187.53,11819.0,175.6445,175.9626,175.448,175.4574,11819.0
2020-07-16 11:30:00,187.58,187.8,187.31,187.49,9690.0,175.5041,175.71,175.2515,175.4199,9690.0
2020-07-16 11:35:00,187.56,187.78,187.5,187.66,5263.0,175.4854,175.6913,175.4293,175.579,5263.0
2020-07-16 11:40:00,187.7,187.81,187.46,187.62,5080.0,175.6164,175.7193,175.3919,175.5416,5080.0
2020-07-16 11:45:00,187.53,187.86,187.51,187.61,9383.0,175.4574,175.7661,175.4387,175.5322,9383.0
2020-07-16 11:50:00,187.67,187.71,187.48,187.61,5344.0,175.5884,175.6258,175.4106,175.5322,5344.0
2020-07-16 11:55:00,187.57,187.89,187.57,187.82,28582.0,175.4948,175.7942,175.4948,175.7287,28582.0
2020-07-16 12:00:00,187.79,188.38,187.59,188.36,80452.0,175.7006,176.2526,175.5135,176.2339,80452.0
2020-07-16 12:05:00,188.33,188.55,188.14,188.52,7382.0,176.2059,176.4117,176.0281,176.3836,7382.0
2020-07-16 12:10:00,188.54,188.74,188.4,188.4,11863.0,176.4023,176.5895,176.2714,176.2714,11863.0
2020-07-16 12:15:00,188.52,188.85,188.52,188.67,6981.0,176.3836,176.6924,176.3836,176.524,6981.0
2020-07-16 12:20:00,188.64,188.77,188.55,188.69,7572.0,176.4959,176.6175,176.4117,176.5427,7572.0
2020-07-16 12:25:00,188.71,188.95,188.57,188.87,8514.0,176.5614,176.7859,176.4304,176.7111,8514.0
2020-07-16 12:30:00,188.92,189.18,188.85,189.18,5085.0,176.7579,177.0011,176.6924,177.0011,5085.0
2020-07-16 12:35:00,189.16,189.25,189.05,189.25,3157.0,176.9824,177.0666,176.8795,177.0666,3157.0
2020-07-16 12:40:00,189.25,189.38,189.21,189.34,6980.0,177.0666,177.1883,177.0292,177.1508,6980.0
2020-07-16 12:45:00,189.32,189.32,189.08,189.13,6161.0,177.1321,177.1321,176.9076,176.9544,6161.0
2020-07-16 12:50:00,189.17,189.39,189.17,189.25,5159.0,176.9918,177.1976,176.9918,177.0666,5159.0
2020-07-16 12:55:00,189.24,189.25,189.14,189.24,3970.0,177.0573,177.0666,176.9637,177.0573,3970.0
2020-07-16 13:00:00,189.27,189.29,188.99,189.14,4865.0,177.0853,177.1041,176.8234,176.9637,4865.0
2020-07-16 13:05:00,189.08,189.23,189.08,189.21,3388.0,176.9076,177.0479,176.9076,177.0292,3388.0
2020-07-16 13:10:00,189.22,189.32,189.19,189.29,4565.0,177.0386,177.1321,177.0105,177.1041,4565.0
2020-07-16 13:15:00,189.41,189.41,189.02,189.02,3158.0,177.2163,177.2163,176.8514,176.8514,3158.0
2020-07-16 13:20:00,188.98,189.07,188.75,188.75,2885.0,176.814,176.8982,176.5988,176.5988,2885.0
2020-07-16 13:25:00,188.84,188.84,188.65,188.78,4014.0,176.683,176.683,176.5053,176.6269,4014.0
2020-07-16 13:30:00,188.79,188.79,188.52,188.58,5919.0,176.6362,176.6362,176.3836,176.4398,5919.0
2020-07-16 13:35:00,188.63,188.77,188.58,188.77,4422.0,176.4865,176.6175,176.4398,176.6175,4422.0
2020-07-16 13:40:00,188.8,188.89,188.57,188.57,5386.0,176.6456,176.7298,176.4304,176.4304,5386.0
2020-07-16 13:45:00,188.53,188.85,188.53,188.81,3756.0,176.393,176.6924,176.393,176.655,3756.0
2020-07-16 13:50:00,188.78,188.94,188.78,188.8,3934.0,176.6269,176.7766,176.6269,176.6456,3934.0
2020-07-16 13:55:00,188.82,188.86,188.57,188.59,7817.0,176.6643,176.7017,176.4304,176.4491,7817.0
2020-07-16 14:00:00,188.59,188.89,188.59,188.84,3710.0,176.4491,176.7298,176.4491,176.683,3710.0
2020-07-16 14:05:00,188.82,189.02,188.82,188.84,4623.0,176.6643,176.8514,176.6643,176.683,4623.0
2020-07-16 14:10:00,188.84,188.92,188.73,188.79,5493.0,176.683,176.7579,176.5801,176.6362,5493.0
2020-07-16 14:15:00,188.83,188.93,188.74,188.74,4541.0,176.6737,176.7672,176.5895,176.5895,4541.0
2020-07-16 14:20:00,188.77,188.92,188.74,188.89,3928.0,176.6175,176.7579,176.5895,176.7298,3928.0
2020-07-16 14:25:00,188.87,188.99,188.86,188.97,5318.0,176.7111,176.8234,176.7017,176.8047,5318.0
2020-07-16 14:30:00,189.04,189.08,188.9,188.98,5256.0,176.8702,176.9076,176.7392,176.814,5256.0
2020-07-16 14:35:00,188.95,189.03,188.83,189.0,7180.0,176.7859,176.8608,176.6737,176.8327,7180.0
2020-07-16 14:40:00,189.01,189.1,188.86,188.92,8761.0,176.8421,176.9263,176.7017,176.7579,8761.0
2020-07-16 14:45:00,188.9,188.96,188.68,188.68,6738.0,176.7392,176.7953,176.5333,176.5333,6738.0
2020-07-16 14:50:00,188.72,188.88,188.72,188.82,6268.0,176.5708,176.7205,176.5708,176.6643,6268.0
2020-07-16 14:55:00,188.81,188.9,188.49,188.5,9159.0,176.655,176.7392,176.3556,176.3649,9159.0
2020-07-16 15:00:00,188.54,188.61,188.4,188.54,9789.0,176.4023,176.4678,176.2714,176.4023,9789.0
2020-07-16 15:05:00,188.54,188.65,188.5,188.58,5224.0,176.4023,176.5053,176.3649,176.4398,5224.0
2020-07-16 15:10:00,188.54,188.69,188.46,188.53,7960.0,176.4023,176.5427,176.3275,176.393,7960.0
2020-07-16 15:15:00,188.55,188.75,188.55,188.67,7001.0,176.4117,176.5988,176.4117,176.524,7001.0
2020-07-16 15:20:00,188.67,188.74,188.62,188.68,10315.0,176.524,176.5895,176.4772,176.5333,10315.0
2020-07-16 15:25:00,188.73,188.94,188.67,188.91,8902.0,176.5801,176.7766,176.524,176.7485,8902.0
2020-07-16 15:30:00,188.92,189.01,188.82,188.93,11164.0,176.7579,176.8421,176.6643,176.7672,11164.0
2020-07-16 15:35:00,188.93,188.99,188.85,188.96,11667.0,176.7672,176.8234,176.6924,176.7953,11667.0
2020-07-16 15:40:00,188.95,188.95,188.49,188.49,19315.0,176.7859,176.7859,176.3556,176.3556,19315.0
2020-07-16 15:45:00,188.51,188.82,188.45,188.76,22994.0,176.3743,176.6643,176.3181,176.6082,22994.0
2020-07-16 15:50:00,188.73,188.75,188.46,188.52,54093.0,176.5801,176.5988,176.3275,176.3836,54093.0
2020-07-16 15:55:00,188.55,188.93,188.51,188.88,67077.0,176.4117,176.7672,176.3743,176.7205,67077.0
2020-07-17 09:30:00,190.16,190.33,189.39,189.6,64391.0,177.9181,178.0771,177.1976,177.3941,64391.0
2020-07-17 09:35:00,189.75,190.07,189.02,189.02,16193.0,177.5344,177.8338,176.8514,176.8514,16193.0
2020-07-17 09:40:00,189.15,189.26,188.43,188.47,14045.0,176.9731,177.076,176.2994,176.3368,14045.0
2020-07-17 09:45:00,188.49,188.63,188.07,188.08,12236.0,176.3556,176.4865,175.9626,175.972,12236.0
2020-07-17 09:50:00,188.07,188.59,188.07,188.43,21903.0,175.9626,176.4491,175.9626,176.2994,21903.0
2020-07-17 09:55:00,188.52,188.63,188.38,188.62,11223.0,176.3836,176.4865,176.2526,176.4772,11223.0
2020-07-17 10:00:00,188.62,188.76,188.3,188.56,20013.0,176.4772,176.6082,176.1778,176.4211,20013.0
2020-07-17 10:05:00,188.61,188.63,188.33,188.35,11237.0,176.4678,176.4865,176.2059,176.2246,11237.0
2020-07-17 10:10:00,188.29,188.52,188.28,188.45,12856.0,176.1684,176.3836,176.1591,176.3181,12856.0
2020-07-17 10:15:00,188.46,188.59,188.39,188.48,9760.0,176.3275,176.4491,176.262,176.3462,9760.0
2020-07-17 10:20:00,188.43,188.58,188.35,188.47,7492.0,176.2994,176.4398,176.2246,176.3368,7492.0
2020-07-17 10:25:00,188.5,188.5,188.25,188.49,14077.0,176.3649,176.3649,176.131,176.3556,14077.0
2020-07-17 10:30:00,188.48,188.58,188.35,188.4,12535.0,176.3462,176.4398,176.2246,176.2714,12535.0
2020-07-17 10:35:00,188.42,188.71,188.42,188.71,15441.0,176.2901,176.5614,176.2901,176.5614,15441.0
2020-07-17 10:40:00,188.72,188.78,188.39,188.4,18432.0,176.5708,176.6269,176.262,176.2714,18432.0
2020-07-17 10:45:00,188.37,188.47,188.13,188.15,8597.0,176.2433,176.3368,176.0187,176.0375,8597.0
2020-07-17 10:50:00,188.13,188.33,188.06,188.26,7732.0,176.0187,176.2059,175.9532,176.1404,7732.0
2020-07-17 10:55:00,188.19,188.29,188.11,188.18,6700.0,176.0749,176.1684,176.0,176.0655,6700.0
2020-07-17 11:00:00,188.16,188.75,188.15,188.74,9018.0,176.0468,176.5988,176.0375,176.5895,9018.0
2020-07-17 11:05:00,188.72,188.78,188.61,188.64,10517.0,176.5708,176.6269,176.4678,176.4959,10517.0
2020-07-17 11:10:00,188.64,188.9,188.45,188.88,8614.0,176.4959,176.7392,176.3181,176.7205,8614.0
2020-07-17 11:15:00,188.85,188.95,188.66,188.94,8815.0,176.6924,176.7859,176.5146,176.7766,8815.0
2020-07-17 11:20:00,188.97,189.02,188.82,188.86,7259.0,176.8047,176.8514,176.6643,176.7017,7259.0
2020-07-17 11:25:00,188.83,189.1,188.83,189.03,5882.0,176.6737,176.9263,176.6737,176.8608,5882.0
2020-07-17 11:30:00,189.07,189.12,188.79,188.79,11395.0,176.8982,176.945,176.6362,176.6362,11395.0
2020-07-17 11:35:00,188.76,188.91,188.56,188.91,7702.0,176.6082,176.7485,176.4211,176.7485,7702.0
2020-07-17 11:40:00,188.85,189.03,188.79,188.79,6493.0,176.6924,176.8608,176.6362,176.6362,6493.0
2020-07-17 11:45:00,188.84,188.92,188.68,188.84,6401.0,176.683,176.7579,176.5333,176.683,6401.0
2020-07-17 11:50:00,188.8,189.11,188.8,189.11,7050.0,176.6456,176.9356,176.6456,176.9356,7050.0
2020-07-17 11:55:00,189.12,189.31,189.07,189.15,6800.0,176.945,177.1228,176.8982,176.9731,6800.0
2020-07-17 12:00:00,189.16,189.17,188.94,189.1,6933.0,176.9824,176.9918,176.7766,176.9263,6933.0
2020-07-17 12:05:00,189.12,189.25,189.09,189.19,8239.0,176.945,177.0666,176.9169,177.0105,8239.0
2020-07-17 12:10:00,189.21,189.3,189.16,189.24,9426.0,177.0292,177.1134,176.9824,177.0573,9426.0
2020-07-17 12:15:00,189.25,189.3,188.93,189.09,12080.0,177.0666,177.1134,176.7672,176.9169,12080.0
2020-07-17 12:20:00,189.1,189.1,188.77,188.91,13422.0,176.9263,176.9263,176.6175,176.7485,13422.0
2020-07-17 12:25:00,188.89,188.89,188.75,188.83,5893.0,176.7298,176.7298,176.5988,176.6737,5893.0
2020-07-17 12:30:00,188.76,188.78,188.61,188.68,5548.0,176.6082,176.6269,176.4678,176.5333,5548.0
2020-07-17 12:35:00,188.71,188.75,188.56,188.73,6085.0,176.5614,176.5988,176.4211,176.5801,6085.0
2020-07-17 12:40:00,188.7,188.92,188.65,188.78,8995.0,176.552,176.7579,176.5053,176.6269,8995.0
2020-07-17 12:45:00,188.81,188.88,188.69,188.81,5423.0,176.655,176.7205,176.5427,176.655,5423.0
2020-07-17 12:50:00,188.83,188.96,188.66,188.8,6642.0,176.6737,176.7953,176.5146,176.6456,6642.0
2020-07-17 12:55:00,188.77,188.83,188.59,188.65,7630.0,176.6175,176.6737,176.4491,176.5053,7630.0
2020-07-17 13:00:00,188.7,188.71,188.51,188.63,4461.0,176.552,176.5614,176.3743,176.4865,4461.0
2020-07-17 13:05:00,188.63,188.71,188.56,188.62,7975.0,176.4865,176.5614,176.4211,176.4772,7975.0
2020-07-17 13:10:00,188.62,188.68,188.36,188.41,10076.0,176.4772,176.5333,176.2339,176.2807,10076.0
2020-07-17 13:15:00,188.41,188.46,188.2,188.37,8881.0,176.2807,176.3275,176.0842,176.2433,8881.0
2020-07-17 13:20:00,188.31,188.52,188.28,188.45,8193.0,176.1872,176.3836,176.1591,176.3181,8193.0
2020-07-17 13:25:00,188.44,188.57,188.35,188.56,5625.0,176.3088,176.4304,176.2246,176.4211,5625.0
2020-07-17 13:30:00,188.57,188.62,188.5,188.55,7631.0,176.4304,176.4772,176.3649,176.4117,7631.0
2020-07-17 13:35:00,188.62,188.99,188.55,188.9,25748.0,176.4772,176.8234,176.4117,176.7392,25748.0
2020-07-17 13:40:00,188.88,188.91,188.61,188.66,7031.0,176.7205,176.7485,176.4678,176.5146,7031.0
2020-07-17 13:45:00,188.69,188.86,188.66,188.79,8442.0,176.5427,176.7017,176.5146,176.6362,8442.0
2020-07-17 13:50:00,188.8,188.82,188.67,188.73,5055.0,176.6456,176.6643,176.524,176.5801,5055.0
2020-07-17 13:55:00,188.7,188.71,188.57,188.58,5248.0,176.552,176.5614,176.4304,176.4398,5248.0
2020-07-17 14:00:00,188.62,188.93,188.62,188.93,5647.0,176.4772,176.7672,176.4772,176.7672,5647.0
2020-07-17 14:05:00,188.91,188.97,188.79,188.95,9499.0,176.7485,176.8047,176.6362,176.7859,9499.0
2020-07-17 14:10:00,188.94,189.08,188.88,189.02,7728.0,176.7766,176.9076,176.7205,176.8514,7728.0
2020-07-17 14:15:00,189.02,189.12,188.94,189.06,6301.0,176.8514,176.945,176.7766,176.8889,6301.0
2020-07-17 14:20:00,189.04,189.09,188.84,188.95,6569.0,176.8702,176.9169,176.683,176.7859,6569.0
2020-07-17 14:25:00,188.91,188.98,188.82,188.91,6433.0,176.7485,176.814,176.6643,176.7485,6433.0
2020-07-17 14:30:00,188.97,189.02,188.83,189.0,5960.0,176.8047,176.8514,176.6737,176.8327,5960.0
2020-07-17 14:35:00,189.0,189.15,188.92,189.05,6647.0,176.8327,176.9731,176.7579,176.8795,6647.0
2020-07-17 14:40:00,189.06,189.14,188.99,189.01,7359.0,176.8889,176.9637,176.8234,176.8421,7359.0
2020-07-17 14:45:00,189.03,189.05,188.88,188.88,4833.0,176.8608,176.8795,176.7205,176.7205,4833.0
2020-07-17 14:50:00,188.92,188.99,188.81,188.86,8149.0,176.7579,176.8234,176.655,176.7017,8149.0
2020-07-17 14:55:00,188.86,188.91,188.67,188.67,8685.0,176.7017,176.7485,176.524,176.524,8685.0
2020-07-17 15:00:00,188.66,188.72,188.45,188.45,7289.0,176.5146,176.5708,176.3181,176.3181,7289.0
2020-07-17 15:05:00,188.47,188.59,188.42,188.45,8463.0,176.3368,176.4491,176.2901,176.3181,8463.0
2020-07-17 15:10:00,188.48,188.66,188.41,188.62,9481.0,176.3462,176.5146,176.2807,176.4772,9481.0
2020-07-17 15:15:00,188.6,188.75,188.53,188.72,9595.0,176.4585,176.5988,176.393,176.5708,9595.0
2020-07-17 15:20:00,188.73,188.79,188.61,188.61,10441.0,176.5801,176.6362,176.4678,176.4678,10441.0
2020-07-17 15:25:00,188.63,188.66,188.44,188.6,12785.0,176.4865,176.5146,176.3088,176.4585,12785.0
2020-07-17 15:30:00,188.57,188.87,188.53,188.79,13694.0,176.4304,176.7111,176.393,176.6362,13694.0
2020-07-17 15:35:00,188.8,188.87,188.6,188.66,21102.0,176.6456,176.7111,176.4585,176.5146,21102.0
2020-07-17 15:40:00,188.65,188.89,188.47,188.88,19225.0,176.5053,176.7298,176.3368,176.7205,19225.0
2020-07-17 15:45:00,188.91,188.91,188.64,188.69,30417.0,176.7485,176.7485,176.4959,176.5427,30417.0
2020-07-17 15:50:00,188.87,188.9,188.43,188.5,45203.0,176.7111,176.7392,176.2994,176.3649,45203.0
2020-07-17 15:55:00,188.52,188.84,188.27,188.5,102948.0,176.3836,176.683,176.1497,176.3649,102948.0
2020-07-20 09:30:00,189.62,190.77,189.5,189.93,33101.0,177.4128,178.4888,177.3005,177.7029,33101.0
2020-07-20 09:35:00,189.93,189.98,189.17,189.32,11977.0,177.7029,177.7496,176.9918,177.1321,11977.0
2020-07-20 09:40:00,189.33,189.47,189.14,189.25,15715.0,177.1415,177.2725,176.9637,177.0666,15715.0
2020-07-20 09:45:00,189.18,189.93,189.11,189.9,24291.0,177.0011,177.7029,176.9356,177.6748,24291.0
2020-07-20 09:50:00,189.92,189.92,189.28,189.55,16743.0,177.6935,177.6935,177.0947,177.3473,16743.0
2020-07-20 09:55:00,189.75,189.84,189.09,189.43,9475.0,177.5344,177.6187,176.9169,177.235,9475.0
2020-07-20 10:00:00,189.51,189.93,189.35,189.81,24918.0,177.3099,177.7029,177.1602,177.5906,24918.0
2020-07-20 10:05:00,189.8,190.08,189.65,189.86,6833.0,177.5812,177.8432,177.4409,177.6374,6833.0
2020-07-20 10:10:00,189.81,190.39,189.8,190.2,11946.0,177.5906,178.1332,177.5812,177.9555,11946.0
2020-07-20 10:15:00,190.16,190.68,190.07,190.66,19869.0,177.9181,178.4046,177.8338,178.3859,19869.0
2020-07-20 10:20:00,190.65,190.81,190.48,190.65,14446.0,178.3765,178.5262,178.2175,178.3765,14446.0
2020-07-20 10:25:00,190.68,190.8,190.61,190.72,8870.0,178.4046,178.5169,178.3391,178.442,8870.0
2020-07-20 10:30:00,190.8,190.87,190.57,190.69,11005.0,178.5169,178.5823,178.3017,178.4139,11005.0
2020-07-20 10:35:00,190.7,190.81,190.62,190.66,9798.0,178.4233,178.5262,178.3484,178.3859,9798.0
2020-07-20 10:40:00,190.65,190.79,190.45,190.52,7640.0,178.3765,178.5075,178.1894,178.2549,7640.0
2020-07-20 10:45:00,190.46,190.68,190.4,190.47,10026.0,178.1987,178.4046,178.1426,178.2081,10026.0
2020-07-20 10:50:00,190.47,190.47,190.07,190.14,8994.0,178.2081,178.2081,177.8338,177.8993,8994.0
2020-07-20 10:55:00,190.17,190.17,189.84,189.93,8474.0,177.9274,177.9274,177.6187,177.7029,8474.0
2020-07-20 11:00:00,189.94,189.94,189.55,189.73,14919.0,177.7122,177.7122,177.3473,177.5157,14919.0
2020-07-20 11:05:00,189.67,189.83,189.55,189.67,9590.0,177.4596,177.6093,177.3473,177.4596,9590.0
2020-07-20 11:10:00,189.63,190.24,189.6,190.14,14007.0,177.4222,177.9929,177.3941,177.8993,14007.0
2020-07-20 11:15:00,190.19,190.39,190.09,190.1,9757.0,177.9461,178.1332,177.8526,177.8619,9757.0
2020-07-20 11:20:00,190.09,190.17,189.91,190.15,8825.0,177.8526,177.9274,177.6841,177.9087,8825.0
2020-07-20 11:25:00,190.12,190.27,190.03,190.03,5255.0,177.8806,178.021,177.7964,177.7964,5255.0
2020-07-20 11:30:00,190.03,190.19,189.82,189.82,5795.0,177.7964,177.9461,177.5999,177.5999,5795.0
2020-07-20 11:35:00,189.79,190.1,189.75,190.09,6822.0,177.5719,177.8619,177.5344,177.8526,6822.0
2020-07-20 11:40:00,190.14,190.15,189.92,190.07,7261.0,177.8993,177.9087,177.6935,177.8338,7261.0
2020-07-20 11:45:00,190.04,190.1,189.95,189.96,6528.0,177.8058,177.8619,177.7216,177.7309,6528.0
2020-07-20 11:50:00,190.02,190.11,189.86,189.91,5345.0,177.7871,177.8713,177.6374,177.6841,5345.0
2020-07-20 11:55:00,189.91,189.99,189.84,189.95,5194.0,177.6841,177.759,177.6187,177.7216,5194.0
2020-07-20 12:00:00,189.95,190.16,189.82,190.11,8664.0,177.7216,177.9181,177.5999,177.8713,8664.0
2020-07-20 12:05:00,190.16,190.38,190.16,190.31,7019.0,177.9181,178.1239,177.9181,178.0584,7019.0
2020-07-20 12:10:00,190.44,190.53,190.32,190.38,7801.0,178.18,178.2642,178.0678,178.1239,7801.0
2020-07-20 12:15:00,190.48,190.48,190.36,190.36,9523.0,178.2175,178.2175,178.1052,178.1052,9523.0
2020-07-20 12:20:00,190.39,190.43,190.31,190.36,5335.0,178.1332,178.1707,178.0584,178.1052,5335.0
2020-07-20 12:25:00,190.31,190.36,190.23,190.24,5416.0,178.0584,178.1052,177.9835,177.9929,5416.0
2020-07-20 12:30:00,190.28,190.47,190.19,190.47,7892.0,178.0303,178.2081,177.9461,178.2081,7892.0
2020-07-20 12:35:00,190.46,190.53,190.27,190.52,8833.0,178.1987,178.2642,178.021,178.2549,8833.0
2020-07-20 12:40:00,190.52,190.75,190.51,190.74,20923.0,178.2549,178.4701,178.2455,178.4607,20923.0
2020-07-20 12:45:00,190.75,190.78,190.37,190.38,9737.0,178.4701,178.4981,178.1145,178.1239,9737.0
2020-07-20 12:50:00,190.41,190.72,190.39,190.72,13670.0,178.152,178.442,178.1332,178.442,13670.0
2020-07-20 12:55:00,190.71,190.71,190.5,190.55,7054.0,178.4326,178.4326,178.2362,178.2829,7054.0
2020-07-20 13:00:00,190.59,190.69,190.57,190.69,5750.0,178.3204,178.4139,178.3017,178.4139,5750.0
2020-07-20 13:05:00,190.69,190.74,190.6,190.74,5783.0,178.4139,178.4607,178.3297,178.4607,5783.0
2020-07-20 13:10:00,190.74,190.75,190.55,190.55,9790.0,178.4607,178.4701,178.2829,178.2829,9790.0
2020-07-20 13:15:00,190.6,190.69,190.5,190.69,7374.0,178.3297,178.4139,178.2362,178.4139,7374.0
2020-07-20 13:20:00,190.68,190.76,190.64,190.65,4001.0,178.4046,178.4794,178.3672,178.3765,4001.0
2020-07-20 13:25:00,190.67,190.78,190.64,190.78,16900.0,178.3952,178.4981,178.3672,178.4981,16900.0
2020-07-20 13:30:00,190.78,190.97,190.77,190.92,8498.0,178.4981,178.6759,178.4888,178.6291,8498.0
2020-07-20 13:35:00,190.94,190.98,190.89,190.92,6220.0,178.6478,178.6853,178.6011,178.6291,6220.0
2020-07-20 13:40:00,190.94,191.33,190.93,191.24,13147.0,178.6478,179.0127,178.6385,178.9285,13147.0
2020-07-20 13:45:00,191.25,191.57,191.19,191.56,18976.0,178.9379,179.2373,178.8817,179.2279,18976.0
2020-07-20 13:50:00,191.55,191.68,191.37,191.37,7750.0,179.2186,179.3402,179.0502,179.0502,7750.0
2020-07-20 13:55:00,191.34,191.41,191.26,191.38,4846.0,179.0221,179.0876,178.9472,179.0595,4846.0
2020-07-20 14:00:00,191.39,191.65,191.36,191.53,9725.0,179.0689,179.3121,179.0408,179.1999,9725.0
2020-07-20 14:05:00,191.57,191.65,191.44,191.46,10098.0,179.2373,179.3121,179.1156,179.1344,10098.0
2020-07-20 14:10:00,191.45,191.79,191.43,191.74,12455.0,179.125,179.4431,179.1063,179.3963,12455.0
2020-07-20 14:15:00,191.73,191.92,191.68,191.9,7360.0,179.387,179.5647,179.3402,179.546,7360.0
2020-07-20 14:20:00,191.91,192.08,191.86,191.99,22123.0,179.5554,179.7144,179.5086,179.6302,22123.0
2020-07-20 14:25:00,192.0,192.03,191.69,192.0,6041.0,179.6396,179.6677,179.3496,179.6396,6041.0
2020-07-20 14:30:00,192.0,192.08,191.86,192.02,6177.0,179.6396,179.7144,179.5086,179.6583,6177.0
2020-07-20 14:35:00,192.05,192.15,192.03,192.15,7911.0,179.6864,179.7799,179.6677,179.7799,7911.0
2020-07-20 14:40:00,192.13,192.4,192.02,192.3,11912.0,179.7612,180.0138,179.6583,179.9203,11912.0
2020-07-20 14:45:00,192.29,192.39,192.22,192.3,8028.0,179.9109,180.0045,179.8454,179.9203,8028.0
2020-07-20 14:50:00,192.32,192.45,192.29,192.42,7950.0,179.939,180.0606,179.9109,180.0326,7950.0
2020-07-20 14:55:00,192.41,192.55,192.34,192.41,9040.0,180.0232,180.1542,179.9577,180.0232,9040.0
2020-07-20 15:00:00,192.41,192.5,192.29,192.46,9068.0,180.0232,180.1074,179.9109,180.07,9068.0
2020-07-20 15:05:00,192.46,192.48,192.32,192.39,7695.0,180.07,180.0887,179.939,180.0045,7695.0
2020-07-20 15:10:00,192.42,192.42,192.03,192.16,8854.0,180.0326,180.0326,179.6677,179.7893,8854.0
2020-07-20 15:15:00,192.15,192.42,192.14,192.41,8959.0,179.7799,180.0326,179.7706,180.0232,8959.0
2020-07-20 15:20:00,192.46,192.84,192.43,192.84,12902.0,180.07,180.4255,180.0419,180.4255,12902.0
2020-07-20 15:25:00,192.83,192.89,192.79,192.89,10165.0,180.4162,180.4723,180.3787,180.4723,10165.0
2020-07-20 15:30:00,192.9,193.09,192.9,193.01,27921.0,180.4817,180.6594,180.4817,180.5846,27921.0
2020-07-20 15:35:00,192.98,193.07,192.84,192.84,22545.0,180.5565,180.6407,180.4255,180.4255,22545.0
2020-07-20 15:40:00,192.83,192.84,192.5,192.57,26199.0,180.4162,180.4255,180.1074,180.1729,26199.0
2020-07-20 15:45:00,192.57,192.85,192.56,192.72,19171.0,180.1729,180.4349,180.1635,180.3132,19171.0
2020-07-20 15:50:00,192.81,192.86,192.65,192.8,26126.0,180.3975,180.4442,180.2478,180.3881,26126.0
2020-07-20 15:55:00,192.78,192.86,192.6,192.72,58495.0,180.3694,180.4442,180.201,180.3132,58495.0
2020-07-21 09:30:00,192.54,193.5,192.54,193.33,40032.0,180.1448,181.043,180.1448,180.884,40032.0
2020-07-21 09:35:00,193.33,193.43,192.06,192.34,25654.0,180.884,180.9775,179.6957,179.9577,25654.0
2020-07-21 09:40:00,192.3,192.32,191.4,191.43,13498.0,179.9203,179.939,179.0782,179.1063,13498.0
2020-07-21 09:45:00,191.43,191.79,191.3,191.46,12617.0,179.1063,179.4431,178.9847,179.1344,12617.0
2020-07-21 09:50:00,191.51,192.1,191.5,192.0,7560.0,179.1811,179.7332,179.1718,179.6396,7560.0
2020-07-21 09:55:00,192.1,192.11,191.53,191.64,7146.0,179.7332,179.7425,179.1999,179.3028,7146.0
2020-07-21 10:00:00,191.56,191.87,191.34,191.87,7834.0,179.2279,179.518,179.0221,179.518,7834.0
2020-07-21 10:05:00,191.81,191.9,191.5,191.65,4389.0,179.4618,179.546,179.1718,179.3121,4389.0
2020-07-21 10:10:00,191.46,191.85,191.25,191.56,7714.0,179.1344,179.4993,178.9379,179.2279,7714.0
2020-07-21 10:15:00,191.72,192.18,191.56,191.91,9283.0,179.3776,179.808,179.2279,179.5554,9283.0
2020-07-21 10:20:00,191.84,192.02,191.28,191.28,9411.0,179.4899,179.6583,178.966,178.966,9411.0
2020-07-21 10:25:00,191.37,191.37,190.18,190.52,30365.0,179.0502,179.0502,177.9368,178.2549,30365.0
2020-07-21 10:30:00,190.37,190.71,190.25,190.39,19340.0,178.1145,178.4326,178.0023,178.1332,19340.0
2020-07-21 10:35:00,190.5,190.57,190.11,190.39,18650.0,178.2362,178.3017,177.8713,178.1332,18650.0
2020-07-21 10:40:00,190.38,190.8,190.38,190.8,12982.0,178.1239,178.5169,178.1239,178.5169,12982.0
2020-07-21 10:45:00,190.76,191.12,190.76,191.08,5994.0,178.4794,178.8163,178.4794,178.7788,5994.0
2020-07-21 10:50:00,191.16,191.75,191.16,191.75,9381.0,178.8537,179.4057,178.8537,179.4057,9381.0
2020-07-21 10:55:00,191.86,192.0,191.63,191.83,14244.0,179.5086,179.6396,179.2934,179.4805,14244.0
2020-07-21 11:00:00,191.77,191.78,191.46,191.48,4398.0,179.4244,179.4338,179.1344,179.1531,4398.0
2020-07-21 11:05:00,191.49,191.51,191.21,191.21,5179.0,179.1624,179.1811,178.9005,178.9005,5179.0
2020-07-21 11:10:00,191.22,191.22,190.98,191.13,4862.0,178.9098,178.9098,178.6853,178.8256,4862.0
2020-07-21 11:15:00,191.12,191.35,191.11,191.21,4258.0,178.8163,179.0314,178.8069,178.9005,4258.0
2020-07-21 11:20:00,191.33,191.55,191.33,191.47,9990.0,179.0127,179.2186,179.0127,179.1437,9990.0
2020-07-21 11:25:00,191.41,191.43,191.05,191.41,12052.0,179.0876,179.1063,178.7508,179.0876,12052.0
2020-07-21 11:30:00,191.5,191.64,191.44,191.64,4047.0,179.1718,179.3028,179.1156,179.3028,4047.0
2020-07-21 11:35:00,191.65,191.85,191.62,191.66,4446.0,179.3121,179.4993,179.2841,179.3215,4446.0
2020-07-21 11:40:00,191.59,191.76,191.47,191.69,5585.0,179.256,179.415,179.1437,179.3496,5585.0
2020-07-21 11:45:00,191.64,191.69,191.52,191.62,5549.0,179.3028,179.3496,179.1905,179.2841,5549.0
2020-07-21 11:50:00,191.58,191.76,191.25,191.25,5833.0,179.2466,179.415,178.9379,178.9379,5833.0
2020-07-21 11:55:00,191.32,191.46,191.27,191.43,5209.0,179.0034,179.1344,178.9566,179.1063,5209.0
2020-07-21 12:00:00,191.41,191.59,191.39,191.52,5236.0,179.0876,179.256,179.0689,179.1905,5236.0
2020-07-21 12:05:00,191.57,191.58,191.36,191.5,5566.0,179.2373,179.2466,179.0408,179.1718,5566.0
2020-07-21 12:10:00,191.47,191.66,191.46,191.62,7294.0,179.1437,179.3215,179.1344,179.2841,7294.0
2020-07-21 12:15:00,191.61,191.76,191.42,191.49,10501.0,179.2747,179.415,179.0969,179.1624,10501.0
2020-07-21 12:20:00,191.51,191.76,191.47,191.56,4787.0,179.1811,179.415,179.1437,179.2279,4787.0
2020-07-21 12:25:00,191.52,191.59,191.37,191.45,9539.0,179.1905,179.256,179.0502,179.125,9539.0
2020-07-21 12:30:00,191.39,191.57,191.23,191.23,10438.0,179.0689,179.2373,178.9192,178.9192,10438.0
2020-07-21 12:35:00,191.26,191.29,191.12,191.13,11150.0,178.9472,178.9753,178.8163,178.8256,11150.0
2020-07-21 12:40:00,191.11,191.23,190.92,191.23,6835.0,178.8069,178.9192,178.6291,178.9192,6835.0
2020-07-21 12:45:00,191.25,191.28,190.91,191.01,4225.0,178.9379,178.966,178.6198,178.7133,4225.0
2020-07-21 12:50:00,190.98,191.32,190.94,191.3,10885.0,178.6853,179.0034,178.6478,178.9847,10885.0
2020-07-21 12:55:00,191.34,191.51,191.25,191.47,9323.0,179.0221,179.1811,178.9379,179.1437,9323.0
2020-07-21 13:00:00,191.47,191.51,191.27,191.27,13074.0,179.1437,179.1811,178.9566,178.9566,13074.0
2020-07-21 13:05:00,191.28,191.43,191.23,191.32,4875.0,178.966,179.1063,178.9192,179.0034,4875.0
2020-07-21 13:10:00,191.31,191.42,191.23,191.28,5910.0,178.994,179.0969,178.9192,178.966,5910.0
2020-07-21 13:15:00,191.28,191.29,190.92,191.17,4700.0,178.966,178.9753,178.6291,178.863,4700.0
2020-07-21 13:20:00,191.22,191.26,191.06,191.06,6267.0,178.9098,178.9472,178.7601,178.7601,6267.0
2020-07-21 13:25:00,191.1,191.28,191.09,191.19,6310.0,178.7975,178.966,178.7882,178.8817,6310.0
2020-07-21 13:30:00,191.2,191.23,191.09,191.14,3811.0,178.8911,178.9192,178.7882,178.835,3811.0
2020-07-21 13:35:00,191.14,191.51,191.14,191.51,6714.0,178.835,179.1811,178.835,179.1811,6714.0
2020-07-21 13:40:00,191.45,191.59,191.38,191.47,6954.0,179.125,179.256,179.0595,179.1437,6954.0
2020-07-21 13:45:00,191.46,191.6,191.46,191.53,3442.0,179.1344,179.2653,179.1344,179.1999,3442.0
2020-07-21 13:50:00,191.52,191.92,191.52,191.76,14895.0,179.1905,179.5647,179.1905,179.415,14895.0
2020-07-21 13:55:00,191.81,191.84,191.66,191.71,5393.0,179.4618,179.4899,179.3215,179.3683,5393.0
2020-07-21 14:00:00,191.75,191.88,191.47,191.47,8464.0,179.4057,179.5273,179.1437,179.1437,8464.0
2020-07-21 14:05:00,191.48,191.73,191.47,191.65,7088.0,179.1531,179.387,179.1437,179.3121,7088.0
2020-07-21 14:10:00,191.65,191.75,191.49,191.49,5800.0,179.3121,179.4057,179.1624,179.1624,5800.0
2020-07-21 14:15:00,191.5,191.59,191.23,191.27,7257.0,179.1718,179.256,178.9192,178.9566,7257.0
2020-07-21 14:20:00,191.37,191.41,191.21,191.31,6436.0,179.0502,179.0876,178.9005,178.994,6436.0
2020-07-21 14:25:00,191.27,191.33,191.13,191.24,5572.0,178.9566,179.0127,178.8256,178.9285,5572.0
2020-07-21 14:30:00,191.25,191.29,191.1,191.14,6666.0,178.9379,178.9753,178.7975,178.835,6666.0
2020-07-21 14:35:00,191.2,191.21,190.88,190.88,10800.0,178.8911,178.9005,178.5917,178.5917,10800.0
2020-07-21 14:40:00,190.93,190.96,190.72,190.72,9311.0,178.6385,178.6666,178.442,178.442,9311.0
2020-07-21 14:45:00,190.78,190.89,190.74,190.76,7052.0,178.4981,178.6011,178.4607,178.4794,7052.0
2020-07-21 14:50:00,190.75,191.16,190.75,191.16,5901.0,178.4701,178.8537,178.4701,178.8537,5901.0
2020-07-21 14:55:00,191.12,191.12,190.72,190.72,12315.0,178.8163,178.8163,178.442,178.442,12315.0
2020-07-21 15:00:00,190.8,190.89,190.73,190.73,6130.0,178.5169,178.6011,178.4514,178.4514,6130.0
2020-07-21 15:05:00,190.71,190.88,190.66,190.66,5990.0,178.4326,178.5917,178.3859,178.3859,5990.0
2020-07-21 15:10:00,190.76,190.84,190.46,190.78,11663.0,178.4794,178.5543,178.1987,178.4981,11663.0
2020-07-21 15:15:00,190.75,190.77,190.61,190.77,7624.0,178.4701,178.4888,178.3391,178.4888,7624.0
2020-07-21 15:20:00,190.74,190.91,190.73,190.89,10770.0,178.4607,178.6198,178.4514,178.6011,10770.0
2020-07-21 15:25:00,190.89,191.14,190.88,190.9,10033.0,178.6011,178.835,178.5917,178.6104,10033.0
2020-07-21 15:30:00,190.98,191.05,190.87,190.91,11134.0,178.6853,178.7508,178.5823,178.6198,11134.0
2020-07-21 15:35:00,190.93,190.96,190.72,190.87,15601.0,178.6385,178.6666,178.442,178.5823,15601.0
2020-07-21 15:40:00,190.85,191.26,190.76,191.25,23179.0,178.5636,178.9472,178.4794,178.9379,23179.0
2020-07-21 15:45:00,191.26,191.57,191.25,191.5,23592.0,178.9472,179.2373,178.9379,179.1718,23592.0
2020-07-21 15:50:00,191.46,191.49,191.29,191.46,43954.0,179.1344,179.1624,178.9753,179.1344,43954.0
2020-07-21 15:55:00,191.46,191.89,191.36,191.78,116939.0,179.1344,179.5367,179.0408,179.4338,116939.0
2020-07-22 09:30:00,191.81,192.5,191.81,192.09,28857.0,179.4618,180.1074,179.4618,179.7238,28857.0
2020-07-22 09:35:00,192.3,192.39,191.57,191.97,11689.0,179.9203,180.0045,179.2373,179.6115,11689.0
2020-07-22 09:40:00,191.94,191.96,191.65,191.8,5171.0,179.5835,179.6022,179.3121,179.4525,5171.0
2020-07-22 09:45:00,191.63,192.04,191.38,191.88,11910.0,179.2934,179.677,179.0595,179.5273,11910.0
2020-07-22 09:50:00,191.94,192.19,191.94,192.05,6855.0,179.5835,179.8174,179.5835,179.6864,6855.0
2020-07-22 09:55:00,192.05,192.23,191.84,191.84,6369.0,179.6864,179.8548,179.4899,179.4899,6369.0
2020-07-22 10:00:00,191.78,191.99,191.32,191.59,8609.0,179.4338,179.6302,179.0034,179.256,8609.0
2020-07-22 10:05:00,191.6,191.71,191.28,191.49,10750.0,179.2653,179.3683,178.966,179.1624,10750.0
2020-07-22 10:10:00,191.53,191.55,191.3,191.36,7653.0,179.1999,179.2186,178.9847,179.0408,7653.0
2020-07-22 10:15:00,191.39,191.77,191.36,191.72,13129.0,179.0689,179.4244,179.0408,179.3776,13129.0
2020-07-22 10:20:00,191.7,192.03,191.7,191.93,6422.0,179.3589,179.6677,179.3589,179.5741,6422.0
2020-07-22 10:25:00,191.9,191.92,191.46,191.52,7625.0,179.546,179.5647,179.1344,179.1905,7625.0
2020-07-22 10:30:00,191.53,191.59,191.33,191.53,7429.0,179.1999,179.256,179.0127,179.1999,7429.0
2020-07-22 10:35:00,191.53,191.79,191.52,191.61,10073.0,179.1999,179.4431,179.1905,179.2747,10073.0
2020-07-22 10:40:00,191.47,191.52,191.35,191.39,6969.0,179.1437,179.1905,179.0314,179.0689,6969.0
2020-07-22 10:45:00,191.4,191.42,190.94,191.0,27175.0,179.0782,179.0969,178.6478,178.704,27175.0
2020-07-22 10:50:00,190.97,191.06,190.76,190.88,9625.0,178.6759,178.7601,178.4794,178.5917,9625.0
2020-07-22 10:55:00,190.87,191.3,190.86,191.21,6298.0,178.5823,178.9847,178.573,178.9005,6298.0
2020-07-22 11:00:00,191.24,191.46,191.14,191.41,7547.0,178.9285,179.1344,178.835,179.0876,7547.0
2020-07-22 11:05:00,191.4,191.43,191.21,191.28,4803.0,179.0782,179.1063,178.9005,178.966,4803.0
2020-07-22 11:10:00,191.35,191.45,191.05,191.12,9070.0,179.0314,179.125,178.7508,178.8163,9070.0
2020-07-22 11:15:00,191.16,191.54,191.16,191.26,3899.0,178.8537,179.2092,178.8537,178.9472,3899.0
2020-07-22 11:20:00,191.23,191.43,191.2,191.33,6398.0,178.9192,179.1063,178.8911,179.0127,6398.0
2020-07-22 11:25:00,191.5,191.84,191.39,191.77,6920.0,179.1718,179.4899,179.0689,179.4244,6920.0
2020-07-22 11:30:00,191.74,191.91,191.73,191.81,3837.0,179.3963,179.5554,179.387,179.4618,3837.0
2020-07-22 11:35:00,191.79,191.79,191.48,191.72,7635.0,179.4431,179.4431,179.1531,179.3776,7635.0
2020-07-22 11:40:00,191.75,191.94,191.75,191.87,4506.0,179.4057,179.5835,179.4057,179.518,4506.0
2020-07-22 11:45:00,191.84,191.87,191.68,191.72,3917.0,179.4899,179.518,179.3402,179.3776,3917.0
2020-07-22 11:50:00,191.76,191.82,191.73,191.82,2748.0,179.415,179.4712,179.387,179.4712,2748.0
2020-07-22 11:55:00,192.0,192.14,191.99,192.04,7715.0,179.6396,179.7706,179.6302,179.677,7715.0
2020-07-22 12:00:00,192.06,192.41,192.06,192.22,10533.0,179.6957,180.0232,179.6957,179.8454,10533.0
2020-07-22 12:05:00,192.17,192.35,192.15,192.27,12700.0,179.7987,179.9671,179.7799,179.8922,12700.0
2020-07-22 12:10:00,192.25,192.72,192.25,192.72,9738.0,179.8735,180.3132,179.8735,180.3132,9738.0
2020-07-22 12:15:00,192.73,192.75,192.45,192.62,8798.0,180.3226,180.3413,180.0606,180.2197,8798.0
2020-07-22 12:20:00,192.64,192.92,192.63,192.89,6363.0,180.2384,180.5004,180.229,180.4723,6363.0
2020-07-22 12:25:00,192.91,193.0,192.84,192.96,13896.0,180.491,180.5752,180.4255,180.5378,13896.0
2020-07-22 12:30:00,192.88,193.07,192.8,193.07,4757.0,180.4629,180.6407,180.3881,180.6407,4757.0
2020-07-22 12:35:00,193.03,193.19,192.97,193.01,6916.0,180.6033,180.753,180.5472,180.5846,6916.0
2020-07-22 12:40:00,193.01,193.14,192.88,193.12,5517.0,180.5846,180.7062,180.4629,180.6875,5517.0
2020-07-22 12:45:00,193.03,193.24,193.0,193.2,7357.0,180.6033,180.7998,180.5752,180.7623,7357.0
2020-07-22 12:50:00,193.2,193.28,193.07,193.08,5920.0,180.7623,180.8372,180.6407,180.6501,5920.0
2020-07-22 12:55:00,193.12,193.64,193.12,193.58,11384.0,180.6875,181.174,180.6875,181.1179,11384.0
2020-07-22 13:00:00,193.59,193.73,193.48,193.64,20651.0,181.1272,181.2582,181.0243,181.174,20651.0
2020-07-22 13:05:00,193.59,193.61,193.51,193.55,6432.0,181.1272,181.146,181.0524,181.0898,6432.0
2020-07-22 13:10:00,193.57,193.95,193.55,193.89,18233.0,181.1085,181.4641,181.0898,181.4079,18233.0
2020-07-22 13:15:00,193.86,194.3,193.86,194.3,22815.0,181.3799,181.7915,181.3799,181.7915,22815.0
2020-07-22 13:20:00,194.3,194.74,194.13,194.7,33302.0,181.7915,182.2032,181.6325,182.1658,33302.0
2020-07-22 13:25:00,194.68,194.72,194.48,194.58,28971.0,182.1471,182.1845,181.9599,182.0535,28971.0
2020-07-22 13:30:00,194.55,194.57,194.35,194.47,14537.0,182.0254,182.0441,181.8383,181.9506,14537.0
2020-07-22 13:35:00,194.38,195.05,194.38,194.86,76543.0,181.8664,182.4932,181.8664,182.3155,76543.0
2020-07-22 13:40:00,194.81,195.44,194.73,195.22,56830.0,182.2687,182.8581,182.1938,182.6523,56830.0
2020-07-22 13:45:00,195.2,195.2,194.23,194.38,51558.0,182.6336,182.6336,181.726,181.8664,51558.0
2020-07-22 13:50:00,194.37,194.37,193.91,194.08,19306.0,181.857,181.857,181.4266,181.5857,19306.0
2020-07-22 13:55:00,194.05,194.29,194.04,194.11,12577.0,181.5576,181.7822,181.5483,181.6138,12577.0
2020-07-22 14:00:00,194.15,194.55,193.94,194.0,59205.0,181.6512,182.0254,181.4547,181.5108,59205.0
2020-07-22 14:05:00,194.05,194.77,193.91,194.77,22728.0,181.5576,182.2313,181.4266,182.2313,22728.0
2020-07-22 14:10:00,194.78,194.78,194.28,194.28,13832.0,182.2406,182.2406,181.7728,181.7728,13832.0
2020-07-22 14:15:00,194.33,194.37,194.08,194.18,8409.0,181.8196,181.857,181.5857,181.6793,8409.0
2020-07-22 14:20:00,194.13,194.27,194.1,194.24,5450.0,181.6325,181.7635,181.6044,181.7354,5450.0
2020-07-22 14:25:00,194.27,194.32,194.18,194.21,16656.0,181.7635,181.8102,181.6793,181.7073,16656.0
2020-07-22 14:30:00,194.25,194.31,194.07,194.26,9304.0,181.7448,181.8009,181.5763,181.7541,9304.0
2020-07-22 14:35:00,194.25,194.28,194.13,194.21,5878.0,181.7448,181.7728,181.6325,181.7073,5878.0
2020-07-22 14:40:00,194.23,194.3,194.11,194.25,11496.0,181.726,181.7915,181.6138,181.7448,11496.0
2020-07-22 14:45:00,194.23,194.35,194.07,194.16,7680.0,181.726,181.8383,181.5763,181.6605,7680.0
2020-07-22 14:50:00,194.19,194.24,194.05,194.14,7730.0,181.6886,181.7354,181.5576,181.6418,7730.0
2020-07-22 14:55:00,194.11,194.13,194.02,194.02,5991.0,181.6138,181.6325,181.5296,181.5296,5991.0
2020-07-22 15:00:00,194.07,194.22,194.05,194.22,9294.0,181.5763,181.7167,181.5576,181.7167,9294.0
2020-07-22 15:05:00,194.25,194.4,194.15,194.25,27065.0,181.7448,181.8851,181.6512,181.7448,27065.0
2020-07-22 15:10:00,194.27,194.61,194.13,194.61,16282.0,181.7635,182.0816,181.6325,182.0816,16282.0
2020-07-22 15:15:00,194.6,194.65,194.52,194.63,7891.0,182.0722,182.119,181.9974,182.1003,7891.0
2020-07-22 15:20:00,194.61,194.68,194.56,194.66,7474.0,182.0816,182.1471,182.0348,182.1284,7474.0
2020-07-22 15:25:00,194.69,194.8,194.58,194.71,14028.0,182.1564,182.2593,182.0535,182.1751,14028.0
2020-07-22 15:30:00,194.68,195.06,194.65,194.76,15581.0,182.1471,182.5026,182.119,182.2219,15581.0
2020-07-22 15:35:00,194.71,195.1,194.71,195.1,15578.0,182.1751,182.54,182.1751,182.54,15578.0
2020-07-22 15:40:00,195.14,195.22,195.02,195.18,17285.0,182.5775,182.6523,182.4652,182.6149,17285.0
2020-07-22 15:45:00,195.16,195.36,195.11,195.31,32525.0,182.5962,182.7833,182.5494,182.7365,32525.0
2020-07-22 15:50:00,195.34,195.35,194.99,195.05,28955.0,182.7646,182.7739,182.4371,182.4932,28955.0
2020-07-22 15:55:00,195.07,195.2,194.97,195.14,52870.0,182.512,182.6336,182.4184,182.5775,52870.0
2020-07-23 09:30:00,195.5,195.82,194.91,194.99,43289.0,182.9143,183.2137,182.3623,182.4371,43289.0
2020-07-23 09:35:00,195.09,195.6,194.92,195.22,12606.0,182.5307,183.0078,182.3716,182.6523,12606.0
2020-07-23 09:40:00,195.28,195.6,195.26,195.3,16942.0,182.7084,183.0078,182.6897,182.7272,16942.0
2020-07-23 09:45:00,195.25,195.43,194.82,194.97,17688.0,182.6804,182.8488,182.2781,182.4184,17688.0
2020-07-23 09:50:00,195.06,195.24,194.83,195.24,18432.0,182.5026,182.671,182.2874,182.671,18432.0
2020-07-23 09:55:00,195.24,195.4,195.21,195.21,6225.0,182.671,182.8207,182.6429,182.6429,6225.0
2020-07-23 10:00:00,195.25,195.26,194.15,194.21,24002.0,182.6804,182.6897,181.6512,181.7073,24002.0
2020-07-23 10:05:00,194.22,194.28,193.65,193.74,19481.0,181.7167,181.7728,181.1834,181.2676,19481.0
2020-07-23 10:10:00,193.72,193.72,193.13,193.24,20480.0,181.2489,181.2489,180.6969,180.7998,20480.0
2020-07-23 10:15:00,193.25,193.57,192.91,193.04,16333.0,180.8091,181.1085,180.491,180.6126,16333.0
2020-07-23 10:20:00,193.04,193.05,192.62,192.92,16980.0,180.6126,180.622,180.2197,180.5004,16980.0
2020-07-23 10:25:00,192.97,193.39,192.97,193.34,8319.0,180.5472,180.9401,180.5472,180.8933,8319.0
2020-07-23 10:30:00,193.35,194.47,193.31,194.24,65613.0,180.9027,181.9506,180.8653,181.7354,65613.0
2020-07-23 10:35:00,194.23,194.68,193.83,193.89,66965.0,181.726,182.1471,181.3518,181.4079,66965.0
2020-07-23 10:40:00,193.8,194.18,193.5,193.56,12803.0,181.3237,181.6793,181.043,181.0992,12803.0
2020-07-23 10:45:00,193.6,193.9,193.6,193.75,10443.0,181.1366,181.4173,181.1366,181.2769,10443.0
2020-07-23 10:50:00,193.73,193.95,193.6,193.6,6397.0,181.2582,181.4641,181.1366,181.1366,6397.0
2020-07-23 10:55:00,193.6,193.8,193.58,193.67,6714.0,181.1366,181.3237,181.1179,181.2021,6714.0
2020-07-23 11:00:00,193.74,194.27,193.65,194.0,10571.0,181.2676,181.7635,181.1834,181.5108,10571.0
2020-07-23 11:05:00,193.97,194.16,193.84,194.02,5776.0,181.4828,181.6605,181.3611,181.5296,5776.0
2020-07-23 11:10:00,194.03,194.08,193.57,193.7,8136.0,181.5389,181.5857,181.1085,181.2302,8136.0
2020-07-23 11:15:00,193.68,193.74,193.6,193.64,3894.0,181.2114,181.2676,181.1366,181.174,3894.0
2020-07-23 11:20:00,193.6,193.6,193.19,193.22,12888.0,181.1366,181.1366,180.753,180.7811,12888.0
2020-07-23 11:25:00,193.21,193.51,193.21,193.23,3111.0,180.7717,181.0524,180.7717,180.7904,3111.0
2020-07-23 11:30:00,193.28,193.51,193.16,193.41,4321.0,180.8372,181.0524,180.7249,180.9588,4321.0
2020-07-23 11:35:00,193.41,193.77,193.33,193.77,8484.0,180.9588,181.2957,180.884,181.2957,8484.0
2020-07-23 11:40:00,193.83,193.92,193.53,193.64,3795.0,181.3518,181.436,181.0711,181.174,3795.0
2020-07-23 11:45:00,193.66,193.73,193.39,193.43,5056.0,181.1927,181.2582,180.9401,180.9775,5056.0
2020-07-23 11:50:00,193.45,193.56,193.4,193.41,2946.0,180.9963,181.0992,180.9495,180.9588,2946.0
2020-07-23 11:55:00,193.51,193.52,193.26,193.3,4157.0,181.0524,181.0617,180.8185,180.8559,4157.0
2020-07-23 12:00:00,193.29,193.29,192.93,193.06,4244.0,180.8466,180.8466,180.5097,180.6314,4244.0
2020-07-23 12:05:00,193.1,193.17,192.76,192.76,12407.0,180.6688,180.7343,180.3507,180.3507,12407.0
2020-07-23 12:10:00,192.77,193.04,192.67,193.04,6740.0,180.36,180.6126,180.2665,180.6126,6740.0
2020-07-23 12:15:00,193.04,193.04,192.75,192.79,7290.0,180.6126,180.6126,180.3413,180.3787,7290.0
2020-07-23 12:20:00,192.79,193.04,192.52,192.53,4667.0,180.3787,180.6126,180.1261,180.1355,4667.0
2020-07-23 12:25:00,192.62,192.78,192.45,192.6,5584.0,180.2197,180.3694,180.0606,180.201,5584.0
2020-07-23 12:30:00,192.68,192.86,192.58,192.7,4608.0,180.2758,180.4442,180.1823,180.2945,4608.0
2020-07-23 12:35:00,192.69,192.76,192.3,192.37,9408.0,180.2852,180.3507,179.9203,179.9858,9408.0
2020-07-23 12:40:00,192.34,192.79,192.29,192.61,8661.0,179.9577,180.3787,179.9109,180.2103,8661.0
2020-07-23 12:45:00,192.64,192.72,192.53,192.65,3400.0,180.2384,180.3132,180.1355,180.2478,3400.0
2020-07-23 12:50:00,192.69,192.72,192.53,192.59,13191.0,180.2852,180.3132,180.1355,180.1916,13191.0
2020-07-23 12:55:00,192.69,192.91,192.65,192.74,7049.0,180.2852,180.491,180.2478,180.332,7049.0
2020-07-23 13:00:00,192.76,193.01,192.71,193.01,3237.0,180.3507,180.5846,180.3039,180.5846,3237.0
2020-07-23 13:05:00,192.97,193.13,192.82,192.9,5313.0,180.5472,180.6969,180.4068,180.4817,5313.0
2020-07-23 13:10:00,192.89,192.9,192.73,192.8,3451.0,180.4723,180.4817,180.3226,180.3881,3451.0
2020-07-23 13:15:00,192.8,192.8,192.57,192.64,4779.0,180.3881,180.3881,180.1729,180.2384,4779.0
2020-07-23 13:20:00,192.58,192.63,192.41,192.45,4890.0,180.1823,180.229,180.0232,180.0606,4890.0
2020-07-23 13:25:00,192.41,192.52,192.34,192.45,4943.0,180.0232,180.1261,179.9577,180.0606,4943.0
2020-07-23 13:30:00,192.41,192.55,192.36,192.42,7155.0,180.0232,180.1542,179.9764,180.0326,7155.0
2020-07-23 13:35:00,192.43,192.55,192.39,192.44,8315.0,180.0419,180.1542,180.0045,180.0513,8315.0
2020-07-23 13:40:00,192.44,192.48,192.2,192.28,8959.0,180.0513,180.0887,179.8267,179.9016,8959.0
2020-07-23 13:45:00,192.22,192.45,192.21,192.24,6281.0,179.8454,180.0606,179.8361,179.8641,6281.0
2020-07-23 13:50:00,192.18,192.19,191.81,191.84,16663.0,179.808,179.8174,179.4618,179.4899,16663.0
2020-07-23 13:55:00,191.85,192.19,191.75,192.12,5240.0,179.4993,179.8174,179.4057,179.7519,5240.0
2020-07-23 14:00:00,192.11,192.23,191.85,191.86,12750.0,179.7425,179.8548,179.4993,179.5086,12750.0
2020-07-23 14:05:00,191.89,191.97,191.63,191.92,12970.0,179.5367,179.6115,179.2934,179.5647,12970.0
2020-07-23 14:10:00,191.87,191.87,191.45,191.62,17095.0,179.518,179.518,179.125,179.2841,17095.0
2020-07-23 14:15:00,191.64,191.65,191.33,191.55,15740.0,179.3028,179.3121,179.0127,179.2186,15740.0
2020-07-23 14:20:00,191.5,191.7,191.34,191.65,7564.0,179.1718,179.3589,179.0221,179.3121,7564.0
2020-07-23 14:25:00,191.73,191.84,191.54,191.81,6413.0,179.387,179.4899,179.2092,179.4618,6413.0
2020-07-23 14:30:00,191.81,192.13,191.6,192.13,9911.0,179.4618,179.7612,179.2653,179.7612,9911.0
2020-07-23 14:35:00,192.11,192.11,191.44,191.44,9493.0,179.7425,179.7425,179.1156,179.1156,9493.0
2020-07-23 14:40:00,191.46,191.89,191.46,191.78,8299.0,179.1344,179.5367,179.1344,179.4338,8299.0
2020-07-23 14:45:00,191.75,191.93,191.67,191.87,5428.0,179.4057,179.5741,179.3308,179.518,5428.0
2020-07-23 14:50:00,191.84,192.13,191.82,192.02,6690.0,179.4899,179.7612,179.4712,179.6583,6690.0
2020-07-23 14:55:00,191.95,191.98,191.8,191.85,3981.0,179.5928,179.6209,179.4525,179.4993,3981.0
2020-07-23 15:00:00,191.85,191.96,191.71,191.78,8087.0,179.4993,179.6022,179.3683,179.4338,8087.0
2020-07-23 15:05:00,191.8,191.92,191.58,191.68,7948.0,179.4525,179.5647,179.2466,179.3402,7948.0
2020-07-23 15:10:00,191.68,191.96,191.59,191.91,8493.0,179.3402,179.6022,179.256,179.5554,8493.0
2020-07-23 15:15:00,191.86,192.24,191.86,192.09,9139.0,179.5086,179.8641,179.5086,179.7238,9139.0
2020-07-23 15:20:00,192.12,192.29,191.85,191.87,12129.0,179.7519,179.9109,179.4993,179.518,12129.0
2020-07-23 15:25:00,191.87,192.16,191.73,192.09,18392.0,179.518,179.7893,179.387,179.7238,18392.0
2020-07-23 15:30:00,192.06,192.06,191.66,192.06,56956.0,179.6957,179.6957,179.3215,179.6957,56956.0
2020-07-23 15:35:00,192.04,192.15,191.91,191.97,15090.0,179.677,179.7799,179.5554,179.6115,15090.0
2020-07-23 15:40:00,191.96,191.98,191.68,191.73,18351.0,179.6022,179.6209,179.3402,179.387,18351.0
2020-07-23 15:45:00,191.76,191.83,191.59,191.69,8722.0,179.415,179.4805,179.256,179.3496,8722.0
2020-07-23 15:50:00,191.63,191.63,191.27,191.54,32381.0,179.2934,179.2934,178.9566,179.2092,32381.0
2020-07-23 15:55:00,191.57,192.04,191.53,191.67,70182.0,179.2373,179.677,179.1999,179.3308,70182.0
2020-07-24 09:30:00,190.83,191.97,190.51,191.32,33446.0,178.5449,179.6115,178.2455,179.0034,33446.0
2020-07-24 09:35:00,191.35,192.0,191.13,191.9,16865.0,179.0314,179.6396,178.8256,179.546,16865.0
2020-07-24 09:40:00,191.93,192.02,191.6,191.86,5852.0,179.5741,179.6583,179.2653,179.5086,5852.0
2020-07-24 09:45:00,191.61,192.2,191.58,191.65,6133.0,179.2747,179.8267,179.2466,179.3121,6133.0
2020-07-24 09:50:00,191.57,191.85,191.16,191.23,8335.0,179.2373,179.4993,178.8537,178.9192,8335.0
2020-07-24 09:55:00,191.15,191.45,191.13,191.45,9113.0,178.8443,179.125,178.8256,179.125,9113.0
2020-07-24 10:00:00,191.47,191.96,191.35,191.4,6581.0,179.1437,179.6022,179.0314,179.0782,6581.0
2020-07-24 10:05:00,191.48,191.84,191.42,191.83,7570.0,179.1531,179.4899,179.0969,179.4805,7570.0
2020-07-24 10:10:00,191.74,191.86,191.58,191.86,4725.0,179.3963,179.5086,179.2466,179.5086,4725.0
2020-07-24 10:15:00,191.71,192.0,191.7,191.91,8250.0,179.3683,179.6396,179.3589,179.5554,8250.0
2020-07-24 10:20:00,192.06,192.21,191.95,192.13,6774.0,179.6957,179.8361,179.5928,179.7612,6774.0
2020-07-24 10:25:00,192.16,192.22,191.97,192.14,5498.0,179.7893,179.8454,179.6115,179.7706,5498.0
2020-07-24 10:30:00,192.12,192.12,191.42,191.48,5200.0,179.7519,179.7519,179.0969,179.1531,5200.0
2020-07-24 10:35:00,191.55,191.67,191.37,191.4,3262.0,179.2186,179.3308,179.0502,179.0782,3262.0
2020-07-24 10:40:00,191.51,191.71,191.46,191.66,4019.0,179.1811,179.3683,179.1344,179.3215,4019.0
2020-07-24 10:45:00,191.66,192.02,191.65,191.97,9007.0,179.3215,179.6583,179.3121,179.6115,9007.0
2020-07-24 10:50:00,191.98,192.38,191.93,192.37,12976.0,179.6209,179.9951,179.5741,179.9858,12976.0
2020-07-24 10:55:00,192.37,192.64,192.33,192.4,16526.0,179.9858,180.2384,179.9484,180.0138,16526.0
2020-07-24 11:00:00,192.47,192.47,191.98,192.09,7036.0,180.0793,180.0793,179.6209,179.7238,7036.0
2020-07-24 11:05:00,192.07,192.37,191.94,192.25,11448.0,179.7051,179.9858,179.5835,179.8735,11448.0
2020-07-24 11:10:00,192.31,192.39,192.26,192.35,4694.0,179.9296,180.0045,179.8829,179.9671,4694.0
2020-07-24 11:15:00,192.28,192.32,191.96,192.0,3012.0,179.9016,179.939,179.6022,179.6396,3012.0
2020-07-24 11:20:00,191.99,192.26,191.98,192.21,8524.0,179.6302,179.8829,179.6209,179.8361,8524.0
2020-07-24 11:25:00,192.23,192.49,192.07,192.48,5471.0,179.8548,180.0981,179.7051,180.0887,5471.0
2020-07-24 11:30:00,192.45,192.93,192.31,192.74,27732.0,180.0606,180.5097,179.9296,180.332,27732.0
2020-07-24 11:35:00,192.71,192.71,192.47,192.47,7821.0,180.3039,180.3039,180.0793,180.0793,7821.0
2020-07-24 11:40:00,192.55,192.84,192.51,192.78,4438.0,180.1542,180.4255,180.1168,180.3694,4438.0
2020-07-24 11:45:00,192.75,192.86,192.45,192.45,7641.0,180.3413,180.4442,180.0606,180.0606,7641.0
2020-07-24 11:50:00,192.5,192.69,192.48,192.62,6207.0,180.1074,180.2852,180.0887,180.2197,6207.0
2020-07-24 11:55:00,192.61,192.93,192.51,192.79,9613.0,180.2103,180.5097,180.1168,180.3787,9613.0
2020-07-24 12:00:00,192.78,192.78,192.44,192.52,3309.0,180.3694,180.3694,180.0513,180.1261,3309.0
2020-07-24 12:05:00,192.49,192.49,192.31,192.46,5061.0,180.0981,180.0981,179.9296,180.07,5061.0
2020-07-24 12:10:00,192.51,192.59,192.4,192.42,5405.0,180.1168,180.1916,180.0138,180.0326,5405.0
2020-07-24 12:15:00,192.42,192.46,192.2,192.36,5386.0,180.0326,180.07,179.8267,179.9764,5386.0
2020-07-24 12:20:00,192.28,192.68,192.28,192.58,8903.0,179.9016,180.2758,179.9016,180.1823,8903.0
2020-07-24 12:25:00,192.63,192.93,192.63,192.92,4720.0,180.229,180.5097,180.229,180.5004,4720.0
2020-07-24 12:30:00,192.87,192.94,192.63,192.75,3774.0,180.4536,180.5191,180.229,180.3413,3774.0
2020-07-24 12:35:00,192.75,192.88,192.66,192.76,4959.0,180.3413,180.4629,180.2571,180.3507,4959.0
2020-07-24 12:40:00,192.75,192.75,192.48,192.49,6551.0,180.3413,180.3413,180.0887,180.0981,6551.0
2020-07-24 12:45:00,192.55,192.7,192.51,192.51,7131.0,180.1542,180.2945,180.1168,180.1168,7131.0
2020-07-24 12:50:00,192.57,192.62,192.5,192.53,4578.0,180.1729,180.2197,180.1074,180.1355,4578.0
2020-07-24 12:55:00,192.58,192.63,192.47,192.63,7228.0,180.1823,180.229,180.0793,180.229,7228.0
2020-07-24 13:00:00,192.64,192.64,192.55,192.55,3051.0,180.2384,180.2384,180.1542,180.1542,3051.0
2020-07-24 13:05:00,192.53,192.53,192.01,192.06,5805.0,180.1355,180.1355,179.649,179.6957,5805.0
2020-07-24 13:10:00,192.12,192.22,191.85,191.86,4158.0,179.7519,179.8454,179.4993,179.5086,4158.0
2020-07-24 13:15:00,191.82,191.87,191.67,191.81,3512.0,179.4712,179.518,179.3308,179.4618,3512.0
2020-07-24 13:20:00,191.89,191.91,191.8,191.82,3131.0,179.5367,179.5554,179.4525,179.4712,3131.0
2020-07-24 13:25:00,191.88,192.05,191.86,192.05,6569.0,179.5273,179.6864,179.5086,179.6864,6569.0
2020-07-24 13:30:00,192.08,192.08,191.76,191.76,2443.0,179.7144,179.7144,179.415,179.415,2443.0
2020-07-24 13:35:00,191.74,191.87,191.61,191.65,1559.0,179.3963,179.518,179.2747,179.3121,1559.0
2020-07-24 13:40:00,191.69,191.87,191.69,191.77,2755.0,179.3496,179.518,179.3496,179.4244,2755.0
2020-07-24 13:45:00,191.73,191.93,191.73,191.93,3165.0,179.387,179.5741,179.387,179.5741,3165.0
2020-07-24 13:50:00,191.91,191.91,191.66,191.74,5065.0,179.5554,179.5554,179.3215,179.3963,5065.0
2020-07-24 13:55:00,191.74,191.74,191.55,191.57,2371.0,179.3963,179.3963,179.2186,179.2373,2371.0
2020-07-24 14:00:00,191.57,191.94,191.56,191.75,6611.0,179.2373,179.5835,179.2279,179.4057,6611.0
2020-07-24 14:05:00,191.72,191.83,191.68,191.68,4524.0,179.3776,179.4805,179.3402,179.3402,4524.0
2020-07-24 14:10:00,191.76,191.79,191.52,191.59,4989.0,179.415,179.4431,179.1905,179.256,4989.0
2020-07-24 14:15:00,191.63,191.69,191.51,191.56,3400.0,179.2934,179.3496,179.1811,179.2279,3400.0
2020-07-24 14:20:00,191.5,191.58,191.46,191.51,3593.0,179.1718,179.2466,179.1344,179.1811,3593.0
2020-07-24 14:25:00,191.55,191.61,191.43,191.61,4572.0,179.2186,179.2747,179.1063,179.2747,4572.0
2020-07-24 14:30:00,191.62,191.64,191.42,191.42,3625.0,179.2841,179.3028,179.0969,179.0969,3625.0
2020-07-24 14:35:00,191.5,191.6,191.35,191.56,5446.0,179.1718,179.2653,179.0314,179.2279,5446.0
2020-07-24 14:40:00,191.51,191.61,191.37,191.47,17122.0,179.1811,179.2747,179.0502,179.1437,17122.0
2020-07-24 14:45:00,191.42,191.47,191.31,191.32,3142.0,179.0969,179.1437,178.994,179.0034,3142.0
2020-07-24 14:50:00,191.35,191.39,191.21,191.21,5252.0,179.0314,179.0689,178.9005,178.9005,5252.0
2020-07-24 14:55:00,191.23,191.35,191.16,191.28,2873.0,178.9192,179.0314,178.8537,178.966,2873.0
2020-07-24 15:00:00,191.29,191.41,191.22,191.41,6860.0,178.9753,179.0876,178.9098,179.0876,6860.0
2020-07-24 15:05:00,191.41,191.6,191.4,191.55,8751.0,179.0876,179.2653,179.0782,179.2186,8751.0
2020-07-24 15:10:00,191.54,191.88,191.54,191.68,9406.0,179.2092,179.5273,179.2092,179.3402,9406.0
2020-07-24 15:15:00,191.61,191.61,191.26,191.28,6215.0,179.2747,179.2747,178.9472,178.966,6215.0
2020-07-24 15:20:00,191.3,191.47,191.3,191.31,4393.0,178.9847,179.1437,178.9847,178.994,4393.0
2020-07-24 15:25:00,191.3,191.51,191.23,191.38,9088.0,178.9847,179.1811,178.9192,179.0595,9088.0
2020-07-24 15:30:00,191.34,191.42,191.16,191.28,9930.0,179.0221,179.0969,178.8537,178.966,9930.0
2020-07-24 15:35:00,191.29,191.61,191.29,191.5,12503.0,178.9753,179.2747,178.9753,179.1718,12503.0
2020-07-24 15:40:00,191.53,191.73,191.53,191.54,13508.0,179.1999,179.387,179.1999,179.2092,13508.0
2020-07-24 15:45:00,191.55,192.0,191.48,191.93,29256.0,179.2186,179.6396,179.1531,179.5741,29256.0
2020-07-24 15:50:00,192.05,192.1,191.68,191.98,44488.0,179.6864,179.7332,179.3402,179.6209,44488.0
2020-07-24 15:55:00,191.98,192.0,191.5,191.66,43852.0,179.6209,179.6396,179.1718,179.3215,43852.0
2020-07-27 09:30:00,191.79,192.29,190.13,191.43,51659.0,179.4431,179.9109,177.89,179.1063,51659.0
2020-07-27 09:35:00,191.56,191.84,191.3,191.66,19574.0,179.2279,179.4899,178.9847,179.3215,19574.0
2020-07-27 09:40:00,191.67,191.79,191.29,191.76,7585.0,179.3308,179.4431,178.9753,179.415,7585.0
2020-07-27 09:45:00,191.68,191.73,191.28,191.37,9171.0,179.3402,179.387,178.966,179.0502,9171.0
2020-07-27 09:50:00,191.31,191.61,191.31,191.34,10285.0,178.994,179.2747,178.994,179.0221,10285.0
2020-07-27 09:55:00,191.36,191.5,191.2,191.43,11812.0,179.0408,179.1718,178.8911,179.1063,11812.0
2020-07-27 10:00:00,191.49,191.53,191.13,191.33,12306.0,179.1624,179.1999,178.8256,179.0127,12306.0
2020-07-27 10:05:00,191.3,191.3,190.79,190.97,20150.0,178.9847,178.9847,178.5075,178.6759,20150.0
2020-07-27 10:10:00,190.97,191.41,190.97,191.27,7484.0,178.6759,179.0876,178.6759,178.9566,7484.0
2020-07-27 10:15:00,191.25,191.26,190.93,191.1,12572.0,178.9379,178.9472,178.6385,178.7975,12572.0
2020-07-27 10:20:00,191.03,191.38,191.02,191.37,4690.0,178.732,179.0595,178.7227,179.0502,4690.0
2020-07-27 10:25:00,191.45,191.55,191.38,191.4,11304.0,179.125,179.2186,179.0595,179.0782,11304.0
2020-07-27 10:30:00,191.54,191.66,191.41,191.55,8368.0,179.2092,179.3215,179.0876,179.2186,8368.0
2020-07-27 10:35:00,191.49,191.58,191.38,191.56,9168.0,179.1624,179.2466,179.0595,179.2279,9168.0
2020-07-27 10:40:00,191.5,191.56,191.31,191.34,12767.0,179.1718,179.2279,178.994,179.0221,12767.0
2020-07-27 10:45:00,191.35,191.46,191.29,191.43,5909.0,179.0314,179.1344,178.9753,179.1063,5909.0
2020-07-27 10:50:00,191.5,191.53,191.22,191.39,9398.0,179.1718,179.1999,178.9098,179.0689,9398.0
2020-07-27 10:55:00,191.41,191.5,191.16,191.5,11605.0,179.0876,179.1718,178.8537,179.1718,11605.0
2020-07-27 11:00:00,191.61,191.63,191.25,191.27,6790.0,179.2747,179.2934,178.9379,178.9566,6790.0
2020-07-27 11:05:00,191.31,191.62,191.25,191.55,3879.0,178.994,179.2841,178.9379,179.2186,3879.0
2020-07-27 11:10:00,191.49,191.49,191.06,191.06,17973.0,179.1624,179.1624,178.7601,178.7601,17973.0
2020-07-27 11:15:00,191.13,191.45,191.0,191.31,4193.0,178.8256,179.125,178.704,178.994,4193.0
2020-07-27 11:20:00,191.33,191.44,191.12,191.14,5357.0,179.0127,179.1156,178.8163,178.835,5357.0
2020-07-27 11:25:00,191.14,191.37,191.14,191.3,9981.0,178.835,179.0502,178.835,178.9847,9981.0
2020-07-27 11:30:00,191.31,191.36,191.16,191.24,3590.0,178.994,179.0408,178.8537,178.9285,3590.0
2020-07-27 11:35:00,191.3,191.3,191.0,191.19,30649.0,178.9847,178.9847,178.704,178.8817,30649.0
2020-07-27 11:40:00,191.2,191.44,191.19,191.41,7479.0,178.8911,179.1156,178.8817,179.0876,7479.0
2020-07-27 11:45:00,191.4,191.76,191.37,191.61,11035.0,179.0782,179.415,179.0502,179.2747,11035.0
2020-07-27 11:50:00,191.58,191.72,191.53,191.65,6395.0,179.2466,179.3776,179.1999,179.3121,6395.0
2020-07-27 11:55:00,191.68,191.69,191.35,191.4,4274.0,179.3402,179.3496,179.0314,179.0782,4274.0
2020-07-27 12:00:00,191.38,191.43,191.21,191.28,5886.0,179.0595,179.1063,178.9005,178.966,5886.0
2020-07-27 12:05:00,191.29,191.3,191.19,191.2,4199.0,178.9753,178.9847,178.8817,178.8911,4199.0
2020-07-27 12:10:00,191.23,191.43,191.18,191.37,6158.0,178.9192,179.1063,178.8724,179.0502,6158.0
2020-07-27 12:15:00,191.35,191.35,191.16,191.16,4041.0,179.0314,179.0314,178.8537,178.8537,4041.0
2020-07-27 12:20:00,191.18,191.29,191.11,191.25,4000.0,178.8724,178.9753,178.8069,178.9379,4000.0
2020-07-27 12:25:00,191.23,191.25,191.04,191.04,5842.0,178.9192,178.9379,178.7414,178.7414,5842.0
2020-07-27 12:30:00,191.08,191.26,191.07,191.26,4140.0,178.7788,178.9472,178.7695,178.9472,4140.0
2020-07-27 12:35:00,191.26,191.31,191.18,191.31,7850.0,178.9472,178.994,178.8724,178.994,7850.0
2020-07-27 12:40:00,191.24,191.29,191.08,191.17,3673.0,178.9285,178.9753,178.7788,178.863,3673.0
2020-07-27 12:45:00,191.12,191.2,191.11,191.13,1901.0,178.8163,178.8911,178.8069,178.8256,1901.0
2020-07-27 12:50:00,191.08,191.15,190.98,191.03,4361.0,178.7788,178.8443,178.6853,178.732,4361.0
2020-07-27 12:55:00,191.03,191.31,191.02,191.31,3522.0,178.732,178.994,178.7227,178.994,3522.0
2020-07-27 13:00:00,191.26,191.26,191.11,191.12,3991.0,178.9472,178.9472,178.8069,178.8163,3991.0
2020-07-27 13:05:00,191.11,191.11,190.84,190.92,10053.0,178.8069,178.8069,178.5543,178.6291,10053.0
2020-07-27 13:10:00,190.92,190.92,190.7,190.8,4241.0,178.6291,178.6291,178.4233,178.5169,4241.0
2020-07-27 13:15:00,190.81,190.88,190.77,190.88,2738.0,178.5262,178.5917,178.4888,178.5917,2738.0
2020-07-27 13:20:00,191.0,191.02,190.9,190.95,7352.0,178.704,178.7227,178.6104,178.6572,7352.0
2020-07-27 13:25:00,190.96,190.96,190.79,190.87,3913.0,178.6666,178.6666,178.5075,178.5823,3913.0
2020-07-27 13:30:00,190.87,190.98,190.86,190.86,3216.0,178.5823,178.6853,178.573,178.573,3216.0
2020-07-27 13:35:00,190.89,190.89,190.74,190.82,1750.0,178.6011,178.6011,178.4607,178.5356,1750.0
2020-07-27 13:40:00,190.8,190.8,190.5,190.5,12018.0,178.5169,178.5169,178.2362,178.2362,12018.0
2020-07-27 13:45:00,190.49,190.54,190.41,190.41,10497.0,178.2268,178.2736,178.152,178.152,10497.0
2020-07-27 13:50:00,190.4,190.48,190.35,190.42,8063.0,178.1426,178.2175,178.0958,178.1613,8063.0
2020-07-27 13:55:00,190.42,190.45,190.3,190.39,5303.0,178.1613,178.1894,178.049,178.1332,5303.0
2020-07-27 14:00:00,190.42,190.51,190.38,190.45,17637.0,178.1613,178.2455,178.1239,178.1894,17637.0
2020-07-27 14:05:00,190.44,190.44,190.3,190.43,13555.0,178.18,178.18,178.049,178.1707,13555.0
2020-07-27 14:10:00,190.39,190.47,190.34,190.39,11840.0,178.1332,178.2081,178.0865,178.1332,11840.0
2020-07-27 14:15:00,190.39,190.46,190.28,190.37,21281.0,178.1332,178.1987,178.0303,178.1145,21281.0
2020-07-27 14:20:00,190.36,190.43,190.17,190.2,17205.0,178.1052,178.1707,177.9274,177.9555,17205.0
2020-07-27 14:25:00,190.19,190.4,190.12,190.39,9589.0,177.9461,178.1426,177.8806,178.1332,9589.0
2020-07-27 14:30:00,190.38,190.42,190.24,190.3,8286.0,178.1239,178.1613,177.9929,178.049,8286.0
2020-07-27 14:35:00,190.31,190.34,190.16,190.16,9971.0,178.0584,178.0865,177.9181,177.9181,9971.0
2020-07-27 14:40:00,190.15,190.25,190.08,190.1,11284.0,177.9087,178.0023,177.8432,177.8619,11284.0
2020-07-27 14:45:00,190.09,190.09,189.76,189.94,15589.0,177.8526,177.8526,177.5438,177.7122,15589.0
2020-07-27 14:50:00,189.94,190.0,189.71,189.71,10109.0,177.7122,177.7684,177.497,177.497,10109.0
2020-07-27 14:55:00,189.75,189.76,189.52,189.61,16698.0,177.5344,177.5438,177.3193,177.4035,16698.0
2020-07-27 15:00:00,189.58,189.88,189.58,189.82,9657.0,177.3754,177.6561,177.3754,177.5999,9657.0
2020-07-27 15:05:00,189.85,189.9,189.71,189.84,9609.0,177.628,177.6748,177.497,177.6187,9609.0
2020-07-27 15:10:00,189.79,189.87,189.67,189.71,10238.0,177.5719,177.6467,177.4596,177.497,10238.0
2020-07-27 15:15:00,189.71,189.84,189.63,189.63,11523.0,177.497,177.6187,177.4222,177.4222,11523.0
2020-07-27 15:20:00,189.62,189.8,189.61,189.65,15101.0,177.4128,177.5812,177.4035,177.4409,15101.0
2020-07-27 15:25:00,189.68,189.72,189.65,189.68,8946.0,177.469,177.5064,177.4409,177.469,8946.0
2020-07-27 15:30:00,189.67,189.73,189.63,189.66,26760.0,177.4596,177.5157,177.4222,177.4502,26760.0
2020-07-27 15:35:00,189.64,189.89,189.58,189.7,15450.0,177.4315,177.6654,177.3754,177.4877,15450.0
2020-07-27 15:40:00,189.72,190.38,189.71,190.1,43965.0,177.5064,178.1239,177.497,177.8619,43965.0
2020-07-27 15:45:00,190.1,190.6,190.01,190.6,28333.0,177.8619,178.3297,177.7777,178.3297,28333.0
2020-07-27 15:50:00,190.62,190.63,190.11,190.23,58654.0,178.3484,178.3578,177.8713,177.9835,58654.0
2020-07-27 15:55:00,190.24,190.28,189.89,189.91,63398.0,177.9929,178.0303,177.6654,177.6841,63398.0
2020-07-28 09:30:00,190.13,190.95,190.0,190.57,22633.0,177.89,178.6572,177.7684,178.3017,22633.0
2020-07-28 09:35:00,190.38,190.54,189.66,189.98,8636.0,178.1239,178.2736,177.4502,177.7496,8636.0
2020-07-28 09:40:00,189.81,190.06,189.63,189.73,8795.0,177.5906,177.8245,177.4222,177.5157,8795.0
2020-07-28 09:45:00,189.83,190.24,189.4,189.9,9142.0,177.6093,177.9929,177.207,177.6748,9142.0
2020-07-28 09:50:00,189.94,189.94,189.27,189.4,9066.0,177.7122,177.7122,177.0853,177.207,9066.0
2020-07-28 09:55:00,189.38,189.9,189.38,189.74,6853.0,177.1883,177.6748,177.1883,177.5251,6853.0
2020-07-28 10:00:00,189.85,189.85,189.46,189.62,9404.0,177.628,177.628,177.2631,177.4128,9404.0
2020-07-28 10:05:00,189.62,190.28,189.59,190.16,6604.0,177.4128,178.0303,177.3847,177.9181,6604.0
2020-07-28 10:10:00,190.37,190.42,190.11,190.37,7391.0,178.1145,178.1613,177.8713,178.1145,7391.0
2020-07-28 10:15:00,190.34,190.56,190.22,190.56,7429.0,178.0865,178.2923,177.9742,178.2923,7429.0
2020-07-28 10:20:00,190.49,191.14,190.49,191.05,9390.0,178.2268,178.835,178.2268,178.7508,9390.0
2020-07-28 10:25:00,190.98,191.44,190.96,191.44,5699.0,178.6853,179.1156,178.6666,179.1156,5699.0
2020-07-28 10:30:00,191.28,191.44,190.96,190.96,9462.0,178.966,179.1156,178.6666,178.6666,9462.0
2020-07-28 10:35:00,190.98,191.3,190.91,191.29,7763.0,178.6853,178.9847,178.6198,178.9753,7763.0
2020-07-28 10:40:00,191.29,191.32,191.11,191.24,9571.0,178.9753,179.0034,178.8069,178.9285,9571.0
2020-07-28 10:45:00,191.24,191.41,191.1,191.41,16292.0,178.9285,179.0876,178.7975,179.0876,16292.0
2020-07-28 10:50:00,191.4,191.43,191.08,191.12,8800.0,179.0782,179.1063,178.7788,178.8163,8800.0
2020-07-28 10:55:00,191.18,191.18,190.75,190.98,23847.0,178.8724,178.8724,178.4701,178.6853,23847.0
2020-07-28 11:00:00,190.97,191.31,190.87,191.29,8069.0,178.6759,178.994,178.5823,178.9753,8069.0
2020-07-28 11:05:00,191.28,191.34,190.79,190.79,5461.0,178.966,179.0221,178.5075,178.5075,5461.0
2020-07-28 11:10:00,190.81,191.08,190.77,191.0,8588.0,178.5262,178.7788,178.4888,178.704,8588.0
2020-07-28 11:15:00,191.03,191.08,190.88,191.01,9122.0,178.732,178.7788,178.5917,178.7133,9122.0
2020-07-28 11:20:00,191.05,191.39,190.99,191.23,4265.0,178.7508,179.0689,178.6946,178.9192,4265.0
2020-07-28 11:25:00,191.26,191.26,190.92,191.03,16196.0,178.9472,178.9472,178.6291,178.732,16196.0
2020-07-28 11:30:00,191.04,191.71,191.0,191.71,8431.0,178.7414,179.3683,178.704,179.3683,8431.0
2020-07-28 11:35:00,191.75,191.83,191.5,191.55,11470.0,179.4057,179.4805,179.1718,179.2186,11470.0
2020-07-28 11:40:00,191.57,191.6,191.27,191.33,10108.0,179.2373,179.2653,178.9566,179.0127,10108.0
2020-07-28 11:45:00,191.31,191.55,191.07,191.16,12208.0,178.994,179.2186,178.7695,178.8537,12208.0
2020-07-28 11:50:00,191.13,191.19,190.82,190.96,8542.0,178.8256,178.8817,178.5356,178.6666,8542.0
2020-07-28 11:55:00,190.96,190.99,190.65,190.65,5435.0,178.6666,178.6946,178.3765,178.3765,5435.0
2020-07-28 12:00:00,190.65,190.76,190.37,190.66,10964.0,178.3765,178.4794,178.1145,178.3859,10964.0
2020-07-28 12:05:00,190.71,190.96,190.35,190.96,15071.0,178.4326,178.6666,178.0958,178.6666,15071.0
2020-07-28 12:10:00,190.91,190.94,190.76,190.83,5621.0,178.6198,178.6478,178.4794,178.5449,5621.0
2020-07-28 12:15:00,190.9,191.05,190.6,190.65,9741.0,178.6104,178.7508,178.3297,178.3765,9741.0
2020-07-28 12:20:00,190.8,190.88,190.72,190.86,8227.0,178.5169,178.5917,178.442,178.573,8227.0
2020-07-28 12:25:00,190.9,190.91,190.69,190.69,4053.0,178.6104,178.6198,178.4139,178.4139,4053.0
2020-07-28 12:30:00,190.69,190.73,190.55,190.6,3601.0,178.4139,178.4514,178.2829,178.3297,3601.0
2020-07-28 12:35:00,190.6,190.61,190.39,190.55,4600.0,178.3297,178.3391,178.1332,178.2829,4600.0
2020-07-28 12:40:00,190.53,190.78,190.53,190.7,9336.0,178.2642,178.4981,178.2642,178.4233,9336.0
2020-07-28 12:45:00,190.73,190.75,190.66,190.66,4212.0,178.4514,178.4701,178.3859,178.3859,4212.0
2020-07-28 12:50:00,190.69,190.94,190.69,190.94,2509.0,178.4139,178.6478,178.4139,178.6478,2509.0
2020-07-28 12:55:00,190.9,190.91,190.71,190.77,3318.0,178.6104,178.6198,178.4326,178.4888,3318.0
2020-07-28 13:00:00,190.75,190.95,190.72,190.73,3647.0,178.4701,178.6572,178.442,178.4514,3647.0
2020-07-28 13:05:00,190.7,190.97,190.69,190.97,4283.0,178.4233,178.6759,178.4139,178.6759,4283.0
2020-07-28 13:10:00,190.88,190.88,190.75,190.75,3140.0,178.5917,178.5917,178.4701,178.4701,3140.0
2020-07-28 13:15:00,190.71,191.05,190.69,191.05,4456.0,178.4326,178.7508,178.4139,178.7508,4456.0
2020-07-28 13:20:00,191.06,191.23,191.06,191.23,1901.0,178.7601,178.9192,178.7601,178.9192,1901.0
2020-07-28 13:25:00,191.19,191.35,191.18,191.35,4481.0,178.8817,179.0314,178.8724,179.0314,4481.0
2020-07-28 13:30:00,191.32,191.38,191.19,191.38,7401.0,179.0034,179.0595,178.8817,179.0595,7401.0
2020-07-28 13:35:00,191.39,191.4,191.32,191.34,18051.0,179.0689,179.0782,179.0034,179.0221,18051.0
2020-07-28 13:40:00,191.31,191.31,191.02,191.05,4250.0,178.994,178.994,178.7227,178.7508,4250.0
2020-07-28 13:45:00,191.02,191.14,191.02,191.1,13413.0,178.7227,178.835,178.7227,178.7975,13413.0
2020-07-28 13:50:00,191.1,191.1,190.96,190.96,5148.0,178.7975,178.7975,178.6666,178.6666,5148.0
2020-07-28 13:55:00,190.99,190.99,190.81,190.91,8345.0,178.6946,178.6946,178.5262,178.6198,8345.0
2020-07-28 14:00:00,190.89,191.03,190.75,190.75,6848.0,178.6011,178.732,178.4701,178.4701,6848.0
2020-07-28 14:05:00,190.75,190.92,190.75,190.78,7593.0,178.4701,178.6291,178.4701,178.4981,7593.0
2020-07-28 14:10:00,190.78,190.85,190.65,190.65,4387.0,178.4981,178.5636,178.3765,178.3765,4387.0
2020-07-28 14:15:00,190.64,190.65,190.55,190.61,2500.0,178.3672,178.3765,178.2829,178.3391,2500.0
2020-07-28 14:20:00,190.7,190.79,190.6,190.6,3476.0,178.4233,178.5075,178.3297,178.3297,3476.0
2020-07-28 14:25:00,190.6,190.7,190.54,190.59,3824.0,178.3297,178.4233,178.2736,178.3204,3824.0
2020-07-28 14:30:00,190.62,190.73,190.45,190.73,8563.0,178.3484,178.4514,178.1894,178.4514,8563.0
2020-07-28 14:35:00,190.73,190.79,190.68,190.74,3514.0,178.4514,178.5075,178.4046,178.4607,3514.0
2020-07-28 14:40:00,190.71,190.76,190.36,190.53,7877.0,178.4326,178.4794,178.1052,178.2642,7877.0
2020-07-28 14:45:00,190.48,190.58,190.16,190.16,10755.0,178.2175,178.311,177.9181,177.9181,10755.0
2020-07-28 14:50:00,190.12,190.56,190.12,190.52,27611.0,177.8806,178.2923,177.8806,178.2549,27611.0
2020-07-28 14:55:00,190.53,190.57,190.35,190.36,11157.0,178.2642,178.3017,178.0958,178.1052,11157.0
2020-07-28 15:00:00,190.38,190.45,190.27,190.41,9439.0,178.1239,178.1894,178.021,178.152,9439.0
2020-07-28 15:05:00,190.43,190.48,190.37,190.46,5517.0,178.1707,178.2175,178.1145,178.1987,5517.0
2020-07-28 15:10:00,190.43,190.54,190.33,190.33,7217.0,178.1707,178.2736,178.0771,178.0771,7217.0
2020-07-28 15:15:00,190.26,190.59,190.18,190.59,12643.0,178.0116,178.3204,177.9368,178.3204,12643.0
2020-07-28 15:20:00,190.59,190.67,190.52,190.58,6687.0,178.3204,178.3952,178.2549,178.311,6687.0
2020-07-28 15:25:00,190.57,190.63,190.4,190.4,10697.0,178.3017,178.3578,178.1426,178.1426,10697.0
2020-07-28 15:30:00,190.37,190.55,190.17,190.24,11021.0,178.1145,178.2829,177.9274,177.9929,11021.0
2020-07-28 15:35:00,190.25,190.3,190.16,190.25,23041.0,178.0023,178.049,177.9181,178.0023,23041.0
2020-07-28 15:40:00,190.24,190.31,190.21,190.25,27197.0,177.9929,178.0584,177.9648,178.0023,27197.0
2020-07-28 15:45:00,190.27,190.37,190.12,190.37,28999.0,178.021,178.1145,177.8806,178.1145,28999.0
2020-07-28 15:50:00,190.36,190.38,189.95,190.07,31689.0,178.1052,178.1239,177.7216,177.8338,31689.0
2020-07-28 15:55:00,190.08,190.14,189.83,190.03,112870.0,177.8432,177.8993,177.6093,177.7964,112870.0
2020-07-29 09:30:00,190.95,191.52,190.68,191.28,30927.0,178.6572,179.1905,178.4046,178.966,30927.0
2020-07-29 09:35:00,191.34,191.83,191.21,191.67,9960.0,179.0221,179.4805,178.9005,179.3308,9960.0
2020-07-29 09:40:00,191.67,191.83,191.39,191.39,10045.0,179.3308,179.4805,179.0689,179.0689,10045.0
2020-07-29 09:45:00,191.33,191.35,190.62,190.62,13719.0,179.0127,179.0314,178.3484,178.3484,13719.0
2020-07-29 09:50:00,190.78,190.85,190.6,190.72,8205.0,178.4981,178.5636,178.3297,178.442,8205.0
2020-07-29 09:55:00,190.89,191.44,190.87,191.35,6584.0,178.6011,179.1156,178.5823,179.0314,6584.0
2020-07-29 10:00:00,191.33,191.74,191.29,191.7,22393.0,179.0127,179.3963,178.9753,179.3589,22393.0
2020-07-29 10:05:00,191.71,191.75,191.48,191.75,5886.0,179.3683,179.4057,179.1531,179.4057,5886.0
2020-07-29 10:10:00,191.76,191.83,191.49,191.83,3900.0,179.415,179.4805,179.1624,179.4805,3900.0
2020-07-29 10:15:00,191.76,192.17,191.65,192.04,10406.0,179.415,179.7987,179.3121,179.677,10406.0
2020-07-29 10:20:00,192.02,192.33,191.92,192.26,53903.0,179.6583,179.9484,179.5647,179.8829,53903.0
2020-07-29 10:25:00,192.33,192.43,191.99,192.01,32265.0,179.9484,180.0419,179.6302,179.649,32265.0
2020-07-29 10:30:00,191.93,192.11,191.75,192.11,5388.0,179.5741,179.7425,179.4057,179.7425,5388.0
2020-07-29 10:35:00,192.07,192.07,191.83,191.91,12678.0,179.7051,179.7051,179.4805,179.5554,12678.0
2020-07-29 10:40:00,191.9,192.01,191.86,191.9,2800.0,179.546,179.649,179.5086,179.546,2800.0
2020-07-29 10:45:00,191.89,191.91,191.72,191.87,11154.0,179.5367,179.5554,179.3776,179.518,11154.0
2020-07-29 10:50:00,191.83,192.19,191.83,192.1,6973.0,179.4805,179.8174,179.4805,179.7332,6973.0
2020-07-29 10:55:00,192.09,192.22,192.04,192.19,3625.0,179.7238,179.8454,179.677,179.8174,3625.0
2020-07-29 11:00:00,192.23,192.23,191.82,191.82,8167.0,179.8548,179.8548,179.4712,179.4712,8167.0
2020-07-29 11:05:00,191.84,192.01,191.75,191.93,8746.0,179.4899,179.649,179.4057,179.5741,8746.0
2020-07-29 11:10:00,191.93,192.14,191.77,191.77,3965.0,179.5741,179.7706,179.4244,179.4244,3965.0
2020-07-29 11:15:00,191.82,191.93,191.53,191.6,6265.0,179.4712,179.5741,179.1999,179.2653,6265.0
2020-07-29 11:20:00,191.56,191.65,191.37,191.38,8534.0,179.2279,179.3121,179.0502,179.0595,8534.0
2020-07-29 11:25:00,191.38,191.53,191.26,191.42,6803.0,179.0595,179.1999,178.9472,179.0969,6803.0
2020-07-29 11:30:00,191.31,191.33,191.19,191.27,2929.0,178.994,179.0127,178.8817,178.9566,2929.0
2020-07-29 11:35:00,191.26,191.43,191.2,191.39,5147.0,178.9472,179.1063,178.8911,179.0689,5147.0
2020-07-29 11:40:00,191.42,191.67,191.34,191.67,4473.0,179.0969,179.3308,179.0221,179.3308,4473.0
2020-07-29 11:45:00,191.62,191.62,191.47,191.53,5530.0,179.2841,179.2841,179.1437,179.1999,5530.0
2020-07-29 11:50:00,191.55,191.67,191.51,191.53,3402.0,179.2186,179.3308,179.1811,179.1999,3402.0
2020-07-29 11:55:00,191.55,191.66,191.51,191.51,5047.0,179.2186,179.3215,179.1811,179.1811,5047.0
2020-07-29 12:00:00,191.49,191.51,191.33,191.38,3981.0,179.1624,179.1811,179.0127,179.0595,3981.0
2020-07-29 12:05:00,191.36,191.37,191.22,191.25,5637.0,179.0408,179.0502,178.9098,178.9379,5637.0
2020-07-29 12:10:00,191.28,191.38,191.2,191.32,7073.0,178.966,179.0595,178.8911,179.0034,7073.0
2020-07-29 12:15:00,191.3,191.46,191.2,191.42,5016.0,178.9847,179.1344,178.8911,179.0969,5016.0
2020-07-29 12:20:00,191.49,191.65,191.49,191.6,7924.0,179.1624,179.3121,179.1624,179.2653,7924.0
2020-07-29 12:25:00,191.71,191.86,191.66,191.78,6631.0,179.3683,179.5086,179.3215,179.4338,6631.0
2020-07-29 12:30:00,191.75,192.05,191.73,192.01,9552.0,179.4057,179.6864,179.387,179.649,9552.0
2020-07-29 12:35:00,192.01,192.27,192.01,192.24,17750.0,179.649,179.8922,179.649,179.8641,17750.0
2020-07-29 12:40:00,192.26,192.36,192.09,192.09,10139.0,179.8829,179.9764,179.7238,179.7238,10139.0
2020-07-29 12:45:00,192.11,192.19,192.01,192.04,6975.0,179.7425,179.8174,179.649,179.677,6975.0
2020-07-29 12:50:00,192.02,192.14,192.01,192.08,7879.0,179.6583,179.7706,179.649,179.7144,7879.0
2020-07-29 12:55:00,192.1,192.22,192.05,192.12,9974.0,179.7332,179.8454,179.6864,179.7519,9974.0
2020-07-29 13:00:00,192.1,192.14,191.93,191.95,6501.0,179.7332,179.7706,179.5741,179.5928,6501.0
2020-07-29 13:05:00,191.95,192.12,191.95,192.09,2500.0,179.5928,179.7519,179.5928,179.7238,2500.0
2020-07-29 13:10:00,192.08,192.09,191.94,191.98,6325.0,179.7144,179.7238,179.5835,179.6209,6325.0
2020-07-29 13:15:00,191.95,192.1,191.86,191.95,5000.0,179.5928,179.7332,179.5086,179.5928,5000.0
2020-07-29 13:20:00,191.99,192.05,191.96,192.03,2640.0,179.6302,179.6864,179.6022,179.6677,2640.0
2020-07-29 13:25:00,192.03,192.05,191.96,191.96,4800.0,179.6677,179.6864,179.6022,179.6022,4800.0
2020-07-29 13:30:00,191.91,191.93,191.77,191.79,5400.0,179.5554,179.5741,179.4244,179.4431,5400.0
2020-07-29 13:35:00,191.77,191.93,191.75,191.9,3204.0,179.4244,179.5741,179.4057,179.546,3204.0
2020-07-29 13:40:00,191.89,191.94,191.8,191.81,3457.0,179.5367,179.5835,179.4525,179.4618,3457.0
2020-07-29 13:45:00,191.87,191.88,191.76,191.81,3100.0,179.518,179.5273,179.415,179.4618,3100.0
2020-07-29 13:50:00,191.84,191.9,191.81,191.81,3607.0,179.4899,179.546,179.4618,179.4618,3607.0
2020-07-29 13:55:00,191.8,191.84,191.56,191.65,3517.0,179.4525,179.4899,179.2279,179.3121,3517.0
2020-07-29 14:00:00,191.83,191.85,191.62,191.69,2847.0,179.4805,179.4993,179.2841,179.3496,2847.0
2020-07-29 14:05:00,191.66,191.76,191.65,191.71,2339.0,179.3215,179.415,179.3121,179.3683,2339.0
2020-07-29 14:10:00,191.69,191.71,191.61,191.65,3062.0,179.3496,179.3683,179.2747,179.3121,3062.0
2020-07-29 14:15:00,191.64,191.7,191.49,191.49,14101.0,179.3028,179.3589,179.1624,179.1624,14101.0
2020-07-29 14:20:00,191.55,191.63,191.5,191.63,3864.0,179.2186,179.2934,179.1718,179.2934,3864.0
2020-07-29 14:25:00,191.69,191.81,191.65,191.7,5885.0,179.3496,179.4618,179.3121,179.3589,5885.0
2020-07-29 14:30:00,191.73,191.8,191.63,191.74,3958.0,179.387,179.4525,179.2934,179.3963,3958.0
2020-07-29 14:35:00,191.78,191.78,191.56,191.59,3600.0,179.4338,179.4338,179.2279,179.256,3600.0
2020-07-29 14:40:00,191.59,191.84,191.55,191.75,5484.0,179.256,179.4899,179.2186,179.4057,5484.0
2020-07-29 14:45:00,191.71,191.75,191.66,191.71,2100.0,179.3683,179.4057,179.3215,179.3683,2100.0
2020-07-29 14:50:00,191.69,191.75,191.59,191.61,3283.0,179.3496,179.4057,179.256,179.2747,3283.0
2020-07-29 14:55:00,191.53,191.53,191.23,191.24,4455.0,179.1999,179.1999,178.9192,178.9285,4455.0
2020-07-29 15:00:00,191.25,191.33,191.13,191.17,6621.0,178.9379,179.0127,178.8256,178.863,6621.0
2020-07-29 15:05:00,191.14,191.27,191.07,191.19,5195.0,178.835,178.9566,178.7695,178.8817,5195.0
2020-07-29 15:10:00,191.23,191.41,191.22,191.27,7201.0,178.9192,179.0876,178.9098,178.9566,7201.0
2020-07-29 15:15:00,191.26,191.37,191.15,191.27,4602.0,178.9472,179.0502,178.8443,178.9566,4602.0
2020-07-29 15:20:00,191.32,191.51,191.32,191.38,6347.0,179.0034,179.1811,179.0034,179.0595,6347.0
2020-07-29 15:25:00,191.36,191.47,191.31,191.39,6454.0,179.0408,179.1437,178.994,179.0689,6454.0
2020-07-29 15:30:00,191.37,191.63,191.27,191.51,6544.0,179.0502,179.2934,178.9566,179.1811,6544.0
2020-07-29 15:35:00,191.52,191.62,191.48,191.5,8410.0,179.1905,179.2841,179.1531,179.1718,8410.0
2020-07-29 15:40:00,191.52,191.54,191.25,191.29,11542.0,179.1905,179.2092,178.9379,178.9753,11542.0
2020-07-29 15:45:00,191.26,191.55,191.24,191.55,18683.0,178.9472,179.2186,178.9285,179.2186,18683.0
2020-07-29 15:50:00,191.55,191.6,191.33,191.33,23853.0,179.2186,179.2653,179.0127,179.0127,23853.0
2020-07-29 15:55:00,191.34,191.51,191.09,191.38,47665.0,179.0221,179.1811,178.7882,179.0595,47665.0
2020-07-30 09:30:00,191.05,191.08,190.4,190.89,26341.0,178.7508,178.7788,178.1426,178.6011,26341.0
2020-07-30 09:35:00,190.75,190.78,190.09,190.6,7782.0,178.4701,178.4981,177.8526,178.3297,7782.0
2020-07-30 09:40:00,190.52,190.81,190.51,190.68,2610.0,178.2549,178.5262,178.2455,178.4046,2610.0
2020-07-30 09:45:00,190.56,191.45,190.52,191.09,7330.0,178.2923,179.125,178.2549,178.7882,7330.0
2020-07-30 09:50:00,191.09,191.14,190.77,190.93,2860.0,178.7882,178.835,178.4888,178.6385,2860.0
2020-07-30 09:55:00,190.82,191.07,190.44,190.54,12576.0,178.5356,178.7695,178.18,178.2736,12576.0
2020-07-30 10:00:00,190.53,191.11,190.19,191.06,6499.0,178.2642,178.8069,177.9461,178.7601,6499.0
2020-07-30 10:05:00,191.13,191.4,190.86,191.4,5634.0,178.8256,179.0782,178.573,179.0782,5634.0
2020-07-30 10:10:00,191.34,191.62,191.26,191.41,10053.0,179.0221,179.2841,178.9472,179.0876,10053.0
2020-07-30 10:15:00,191.41,191.68,191.23,191.31,12244.0,179.0876,179.3402,178.9192,178.994,12244.0
2020-07-30 10:20:00,191.32,191.39,190.87,191.33,9394.0,179.0034,179.0689,178.5823,179.0127,9394.0
2020-07-30 10:25:00,191.33,191.67,191.26,191.45,7930.0,179.0127,179.3308,178.9472,179.125,7930.0
2020-07-30 10:30:00,191.37,191.84,191.27,191.67,14879.0,179.0502,179.4899,178.9566,179.3308,14879.0
2020-07-30 10:35:00,191.62,191.94,191.44,191.92,6593.0,179.2841,179.5835,179.1156,179.5647,6593.0
2020-07-30 10:40:00,191.94,191.94,191.61,191.62,3373.0,179.5835,179.5835,179.2747,179.2841,3373.0
2020-07-30 10:45:00,191.64,191.81,191.58,191.71,6311.0,179.3028,179.4618,179.2466,179.3683,6311.0
2020-07-30 10:50:00,191.5,191.56,191.25,191.34,11003.0,179.1718,179.2279,178.9379,179.0221,11003.0
2020-07-30 10:55:00,191.36,191.45,191.1,191.45,7093.0,179.0408,179.125,178.7975,179.125,7093.0
2020-07-30 11:00:00,191.39,191.62,191.23,191.52,19757.0,179.0689,179.2841,178.9192,179.1905,19757.0
2020-07-30 11:05:00,191.46,191.6,191.38,191.43,6223.0,179.1344,179.2653,179.0595,179.1063,6223.0
2020-07-30 11:10:00,191.41,191.55,191.12,191.2,6802.0,179.0876,179.2186,178.8163,178.8911,6802.0
2020-07-30 11:15:00,191.14,191.44,191.04,191.3,7265.0,178.835,179.1156,178.7414,178.9847,7265.0
2020-07-30 11:20:00,191.34,191.5,191.3,191.38,8222.0,179.0221,179.1718,178.9847,179.0595,8222.0
2020-07-30 11:25:00,191.4,191.43,191.18,191.35,4010.0,179.0782,179.1063,178.8724,179.0314,4010.0
2020-07-30 11:30:00,191.43,191.67,191.29,191.61,14616.0,179.1063,179.3308,178.9753,179.2747,14616.0
2020-07-30 11:35:00,191.67,191.77,191.58,191.62,9799.0,179.3308,179.4244,179.2466,179.2841,9799.0
2020-07-30 11:40:00,191.57,191.75,191.51,191.68,19106.0,179.2373,179.4057,179.1811,179.3402,19106.0
2020-07-30 11:45:00,191.71,191.81,191.55,191.76,8014.0,179.3683,179.4618,179.2186,179.415,8014.0
2020-07-30 11:50:00,191.75,191.83,191.7,191.7,4234.0,179.4057,179.4805,179.3589,179.3589,4234.0
2020-07-30 11:55:00,191.75,191.87,191.64,191.79,5631.0,179.4057,179.518,179.3028,179.4431,5631.0
2020-07-30 12:00:00,191.8,191.87,191.67,191.7,6120.0,179.4525,179.518,179.3308,179.3589,6120.0
2020-07-30 12:05:00,191.68,191.68,191.27,191.28,6275.0,179.3402,179.3402,178.9566,178.966,6275.0
2020-07-30 12:10:00,191.23,191.44,191.2,191.41,2247.0,178.9192,179.1156,178.8911,179.0876,2247.0
2020-07-30 12:15:00,191.45,191.9,191.37,191.77,13131.0,179.125,179.546,179.0502,179.4244,13131.0
2020-07-30 12:20:00,191.71,191.84,191.55,191.73,27081.0,179.3683,179.4899,179.2186,179.387,27081.0
2020-07-30 12:25:00,191.71,191.86,191.71,191.73,3381.0,179.3683,179.5086,179.3683,179.387,3381.0
2020-07-30 12:30:00,191.68,192.08,191.63,191.81,27784.0,179.3402,179.7144,179.2934,179.4618,27784.0
2020-07-30 12:35:00,191.84,191.99,191.63,191.63,3918.0,179.4899,179.6302,179.2934,179.2934,3918.0
2020-07-30 12:40:00,191.65,191.76,191.56,191.75,3879.0,179.3121,179.415,179.2279,179.4057,3879.0
2020-07-30 12:45:00,191.75,191.84,191.63,191.75,5162.0,179.4057,179.4899,179.2934,179.4057,5162.0
2020-07-30 12:50:00,191.76,191.79,191.65,191.7,5281.0,179.415,179.4431,179.3121,179.3589,5281.0
2020-07-30 12:55:00,191.68,191.71,191.6,191.67,3070.0,179.3402,179.3683,179.2653,179.3308,3070.0
2020-07-30 13:00:00,191.72,191.8,191.59,191.6,4531.0,179.3776,179.4525,179.256,179.2653,4531.0
2020-07-30 13:05:00,191.59,191.75,191.59,191.75,3113.0,179.256,179.4057,179.256,179.4057,3113.0
2020-07-30 13:10:00,191.79,191.89,191.65,191.88,4432.0,179.4431,179.5367,179.3121,179.5273,4432.0
2020-07-30 13:15:00,191.82,192.03,191.75,192.0,4301.0,179.4712,179.6677,179.4057,179.6396,4301.0
2020-07-30 13:20:00,191.95,191.99,191.83,191.94,7123.0,179.5928,179.6302,179.4805,179.5835,7123.0
2020-07-30 13:25:00,191.91,191.94,191.71,191.75,3497.0,179.5554,179.5835,179.3683,179.4057,3497.0
2020-07-30 13:30:00,191.75,191.76,191.47,191.59,3153.0,179.4057,179.415,179.1437,179.256,3153.0
2020-07-30 13:35:00,191.59,191.61,191.45,191.57,9868.0,179.256,179.2747,179.125,179.2373,9868.0
2020-07-30 13:40:00,191.58,191.65,191.53,191.59,1750.0,179.2466,179.3121,179.1999,179.256,1750.0
2020-07-30 13:45:00,191.6,191.63,191.5,191.59,3279.0,179.2653,179.2934,179.1718,179.256,3279.0
2020-07-30 13:50:00,191.56,191.76,191.55,191.7,3874.0,179.2279,179.415,179.2186,179.3589,3874.0
2020-07-30 13:55:00,191.68,191.77,191.63,191.76,5329.0,179.3402,179.4244,179.2934,179.415,5329.0
2020-07-30 14:00:00,191.83,191.86,191.78,191.86,5686.0,179.4805,179.5086,179.4338,179.5086,5686.0
2020-07-30 14:05:00,191.9,191.92,191.73,191.8,4185.0,179.546,179.5647,179.387,179.4525,4185.0
2020-07-30 14:10:00,191.75,191.75,191.5,191.5,3678.0,179.4057,179.4057,179.1718,179.1718,3678.0
2020-07-30 14:15:00,191.49,191.58,191.46,191.52,3800.0,179.1624,179.2466,179.1344,179.1905,3800.0
2020-07-30 14:20:00,191.5,191.64,191.42,191.64,5056.0,179.1718,179.3028,179.0969,179.3028,5056.0
2020-07-30 14:25:00,191.65,191.7,191.42,191.49,3484.0,179.3121,179.3589,179.0969,179.1624,3484.0
2020-07-30 14:30:00,191.49,191.73,191.47,191.67,10075.0,179.1624,179.387,179.1437,179.3308,10075.0
2020-07-30 14:35:00,191.65,191.87,191.61,191.75,4900.0,179.3121,179.518,179.2747,179.4057,4900.0
2020-07-30 14:40:00,191.81,191.91,191.78,191.8,6348.0,179.4618,179.5554,179.4338,179.4525,6348.0
2020-07-30 14:45:00,191.81,191.92,191.66,191.72,12640.0,179.4618,179.5647,179.3215,179.3776,12640.0
2020-07-30 14:50:00,191.73,191.73,191.44,191.45,7453.0,179.387,179.387,179.1156,179.125,7453.0
2020-07-30 14:55:00,191.49,191.58,191.33,191.58,6214.0,179.1624,179.2466,179.0127,179.2466,6214.0
2020-07-30 15:00:00,191.55,191.72,191.51,191.57,8505.0,179.2186,179.3776,179.1811,179.2373,8505.0
2020-07-30 15:05:00,191.53,191.53,191.32,191.39,6611.0,179.1999,179.1999,179.0034,179.0689,6611.0
2020-07-30 15:10:00,191.39,191.58,191.34,191.47,8824.0,179.0689,179.2466,179.0221,179.1437,8824.0
2020-07-30 15:15:00,191.49,191.72,191.35,191.72,9104.0,179.1624,179.3776,179.0314,179.3776,9104.0
2020-07-30 15:20:00,191.68,191.75,191.45,191.54,6618.0,179.3402,179.4057,179.125,179.2092,6618.0
2020-07-30 15:25:00,191.56,191.63,191.53,191.62,8537.0,179.2279,179.2934,179.1999,179.2841,8537.0
2020-07-30 15:30:00,191.61,191.69,191.58,191.58,9495.0,179.2747,179.3496,179.2466,179.2466,9495.0
2020-07-30 15:35:00,191.55,191.73,191.44,191.48,12690.0,179.2186,179.387,179.1156,179.1531,12690.0
2020-07-30 15:40:00,191.47,191.61,191.39,191.61,17511.0,179.1437,179.2747,179.0689,179.2747,17511.0
2020-07-30 15:45:00,191.62,191.66,191.47,191.6,12078.0,179.2841,179.3215,179.1437,179.2653,12078.0
2020-07-30 15:50:00,191.58,191.66,191.45,191.53,26092.0,179.2466,179.3215,179.125,179.1999,26092.0
2020-07-30 15:55:00,191.56,191.57,191.25,191.32,41691.0,179.2279,179.2373,178.9379,179.0034,41691.0
2020-07-31 09:30:00,191.38,191.75,190.55,190.55,29523.0,179.0595,179.4057,178.2829,178.2829,29523.0
2020-07-31 09:35:00,190.58,190.6,189.72,189.9,13097.0,178.311,178.3297,177.5064,177.6748,13097.0
2020-07-31 09:40:00,189.81,190.25,189.74,189.94,12505.0,177.5906,178.0023,177.5251,177.7122,12505.0
2020-07-31 09:45:00,189.87,189.98,189.6,189.88,18700.0,177.6467,177.7496,177.3941,177.6561,18700.0
2020-07-31 09:50:00,189.88,190.19,189.58,189.68,17659.0,177.6561,177.9461,177.3754,177.469,17659.0
2020-07-31 09:55:00,189.61,190.0,189.54,189.99,12239.0,177.4035,177.7684,177.338,177.759,12239.0
2020-07-31 10:00:00,189.88,190.0,189.73,189.9,9762.0,177.6561,177.7684,177.5157,177.6748,9762.0
2020-07-31 10:05:00,189.83,190.0,189.64,189.81,8348.0,177.6093,177.7684,177.4315,177.5906,8348.0
2020-07-31 10:10:00,189.85,190.11,189.7,190.0,18951.0,177.628,177.8713,177.4877,177.7684,18951.0
2020-07-31 10:15:00,190.0,190.03,189.64,189.7,6302.0,177.7684,177.7964,177.4315,177.4877,6302.0
2020-07-31 10:20:00,189.6,189.77,189.52,189.74,7685.0,177.3941,177.5532,177.3193,177.5251,7685.0
2020-07-31 10:25:00,189.73,190.0,189.6,189.86,6666.0,177.5157,177.7684,177.3941,177.6374,6666.0
2020-07-31 10:30:00,189.81,190.0,189.81,189.92,7036.0,177.5906,177.7684,177.5906,177.6935,7036.0
2020-07-31 10:35:00,189.87,190.35,189.86,190.29,10036.0,177.6467,178.0958,177.6374,178.0397,10036.0
2020-07-31 10:40:00,190.24,190.3,190.05,190.19,3911.0,177.9929,178.049,177.8151,177.9461,3911.0
2020-07-31 10:45:00,190.14,190.16,189.95,190.16,5175.0,177.8993,177.9181,177.7216,177.9181,5175.0
2020-07-31 10:50:00,190.14,190.14,189.89,189.89,2962.0,177.8993,177.8993,177.6654,177.6654,2962.0
2020-07-31 10:55:00,189.81,189.98,189.81,189.96,6963.0,177.5906,177.7496,177.5906,177.7309,6963.0
2020-07-31 11:00:00,190.03,190.29,189.93,190.23,5273.0,177.7964,178.0397,177.7029,177.9835,5273.0
2020-07-31 11:05:00,190.14,190.18,190.07,190.09,6852.0,177.8993,177.9368,177.8338,177.8526,6852.0
2020-07-31 11:10:00,190.11,190.38,190.11,190.38,3728.0,177.8713,178.1239,177.8713,178.1239,3728.0
2020-07-31 11:15:00,190.38,190.59,190.33,190.53,4200.0,178.1239,178.3204,178.0771,178.2642,4200.0
2020-07-31 11:20:00,190.55,190.6,190.39,190.43,4081.0,178.2829,178.3297,178.1332,178.1707,4081.0
2020-07-31 11:25:00,190.38,190.52,190.31,190.44,3459.0,178.1239,178.2549,178.0584,178.18,3459.0
2020-07-31 11:30:00,190.46,190.46,190.19,190.22,4808.0,178.1987,178.1987,177.9461,177.9742,4808.0
2020-07-31 11:35:00,190.21,190.21,190.05,190.1,4540.0,177.9648,177.9648,177.8151,177.8619,4540.0
2020-07-31 11:40:00,190.11,190.42,190.1,190.27,4349.0,177.8713,178.1613,177.8619,178.021,4349.0
2020-07-31 11:45:00,190.24,190.42,190.17,190.2,6111.0,177.9929,178.1613,177.9274,177.9555,6111.0
2020-07-31 11:50:00,190.21,190.29,189.9,189.9,3903.0,177.9648,178.0397,177.6748,177.6748,3903.0
2020-07-31 11:55:00,189.95,190.09,189.82,190.02,5389.0,177.7216,177.8526,177.5999,177.7871,5389.0
2020-07-31 12:00:00,189.97,190.03,189.69,189.82,5469.0,177.7403,177.7964,177.4783,177.5999,5469.0
2020-07-31 12:05:00,189.93,189.97,189.57,189.7,10710.0,177.7029,177.7403,177.366,177.4877,10710.0
2020-07-31 12:10:00,189.75,189.89,189.63,189.66,3677.0,177.5344,177.6654,177.4222,177.4502,3677.0
2020-07-31 12:15:00,189.68,189.74,189.52,189.62,4730.0,177.469,177.5251,177.3193,177.4128,4730.0
2020-07-31 12:20:00,189.79,189.85,189.65,189.74,5480.0,177.5719,177.628,177.4409,177.5251,5480.0
2020-07-31 12:25:00,189.73,189.92,189.68,189.72,2770.0,177.5157,177.6935,177.469,177.5064,2770.0
2020-07-31 12:30:00,189.69,189.69,189.51,189.59,4485.0,177.4783,177.4783,177.3099,177.3847,4485.0
2020-07-31 12:35:00,189.57,189.57,189.23,189.33,7701.0,177.366,177.366,177.0479,177.1415,7701.0
2020-07-31 12:40:00,189.33,189.48,189.32,189.4,2365.0,177.1415,177.2818,177.1321,177.207,2365.0
2020-07-31 12:45:00,189.41,189.43,189.06,189.12,10151.0,177.2163,177.235,176.8889,176.945,10151.0
2020-07-31 12:50:00,189.15,189.16,188.8,188.8,10582.0,176.9731,176.9824,176.6456,176.6456,10582.0
2020-07-31 12:55:00,188.74,188.8,188.59,188.68,10182.0,176.5895,176.6456,176.4491,176.5333,10182.0
2020-07-31 13:00:00,188.69,188.79,188.68,188.76,6048.0,176.5427,176.6362,176.5333,176.6082,6048.0
2020-07-31 13:05:00,188.72,188.8,188.62,188.66,5886.0,176.5708,176.6456,176.4772,176.5146,5886.0
2020-07-31 13:10:00,188.6,188.67,188.56,188.58,4150.0,176.4585,176.524,176.4211,176.4398,4150.0
2020-07-31 13:15:00,188.54,188.58,188.37,188.49,5794.0,176.4023,176.4398,176.2433,176.3556,5794.0
2020-07-31 13:20:00,188.52,188.67,188.5,188.59,3992.0,176.3836,176.524,176.3649,176.4491,3992.0
2020-07-31 13:25:00,188.7,188.72,188.54,188.71,2773.0,176.552,176.5708,176.4023,176.5614,2773.0
2020-07-31 13:30:00,188.67,188.75,188.54,188.6,6804.0,176.524,176.5988,176.4023,176.4585,6804.0
2020-07-31 13:35:00,188.64,188.81,188.63,188.66,2219.0,176.4959,176.655,176.4865,176.5146,2219.0
2020-07-31 13:40:00,188.62,188.72,188.48,188.67,7937.0,176.4772,176.5708,176.3462,176.524,7937.0
2020-07-31 13:45:00,188.7,188.73,188.56,188.71,3845.0,176.552,176.5801,176.4211,176.5614,3845.0
2020-07-31 13:50:00,188.69,188.7,188.53,188.58,3954.0,176.5427,176.552,176.393,176.4398,3954.0
2020-07-31 13:55:00,188.59,188.7,188.52,188.54,10966.0,176.4491,176.552,176.3836,176.4023,10966.0
2020-07-31 14:00:00,188.58,188.66,188.38,188.39,7364.0,176.4398,176.5146,176.2526,176.262,7364.0
2020-07-31 14:05:00,188.4,188.4,188.13,188.14,6403.0,176.2714,176.2714,176.0187,176.0281,6403.0
2020-07-31 14:10:00,188.12,188.2,187.92,187.94,13619.0,176.0094,176.0842,175.8223,175.841,13619.0
2020-07-31 14:15:00,187.95,188.18,187.76,188.11,7144.0,175.8503,176.0655,175.6726,176.0,7144.0
2020-07-31 14:20:00,188.08,188.39,188.08,188.37,4878.0,175.972,176.262,175.972,176.2433,4878.0
2020-07-31 14:25:00,188.38,188.45,188.24,188.35,4981.0,176.2526,176.3181,176.1217,176.2246,4981.0
2020-07-31 14:30:00,188.33,188.44,188.27,188.27,6063.0,176.2059,176.3088,176.1497,176.1497,6063.0
2020-07-31 14:35:00,188.29,188.42,188.15,188.37,13723.0,176.1684,176.2901,176.0375,176.2433,13723.0
2020-07-31 14:40:00,188.34,188.58,188.27,188.53,6216.0,176.2152,176.4398,176.1497,176.393,6216.0
2020-07-31 14:45:00,188.53,188.66,188.48,188.52,8954.0,176.393,176.5146,176.3462,176.3836,8954.0
2020-07-31 14:50:00,188.49,188.7,188.45,188.54,29146.0,176.3556,176.552,176.3181,176.4023,29146.0
2020-07-31 14:55:00,188.58,188.8,188.57,188.71,4973.0,176.4398,176.6456,176.4304,176.5614,4973.0
2020-07-31 15:00:00,188.85,189.14,188.75,189.02,6711.0,176.6924,176.9637,176.5988,176.8514,6711.0
2020-07-31 15:05:00,189.1,189.28,189.1,189.25,4865.0,176.9263,177.0947,176.9263,177.0666,4865.0
2020-07-31 15:10:00,189.29,189.35,189.09,189.34,5977.0,177.1041,177.1602,176.9169,177.1508,5977.0
2020-07-31 15:15:00,189.38,189.4,189.17,189.29,7335.0,177.1883,177.207,176.9918,177.1041,7335.0
2020-07-31 15:20:00,189.44,189.51,189.41,189.41,4776.0,177.2444,177.3099,177.2163,177.2163,4776.0
2020-07-31 15:25:00,189.4,189.58,189.35,189.54,8875.0,177.207,177.3754,177.1602,177.338,8875.0
2020-07-31 15:30:00,189.58,189.61,189.52,189.53,12263.0,177.3754,177.4035,177.3193,177.3286,12263.0
2020-07-31 15:35:00,189.58,189.84,189.58,189.69,11097.0,177.3754,177.6187,177.3754,177.4783,11097.0
2020-07-31 15:40:00,189.67,189.89,189.66,189.79,13737.0,177.4596,177.6654,177.4502,177.5719,13737.0
2020-07-31 15:45:00,189.79,190.19,189.79,190.04,19686.0,177.5719,177.9461,177.5719,177.8058,19686.0
2020-07-31 15:50:00,190.0,190.25,189.81,189.97,35471.0,177.7684,178.0023,177.5906,177.7403,35471.0
2020-07-31 15:55:00,189.98,190.45,189.95,190.42,105200.0,177.7496,178.1894,177.7216,178.1613,105200.0
2020-08-03 09:30:00,190.7,191.65,190.7,191.37,31414.0,178.4233,179.3121,178.4233,179.0502,31414.0
2020-08-03 09:35:00,191.3,191.67,191.18,191.45,9035.0,178.9847,179.3308,178.8724,179.125,9035.0
2020-08-03 09:40:00,191.42,191.54,191.27,191.5,13678.0,179.0969,179.2092,178.9566,179.1718,13678.0
2020-08-03 09:45:00,191.55,191.83,191.46,191.65,18306.0,179.2186,179.4805,179.1344,179.3121,18306.0
2020-08-03 09:50:00,191.62,191.78,191.55,191.64,16048.0,179.2841,179.4338,179.2186,179.3028,16048.0
2020-08-03 09:55:00,191.66,192.22,191.65,192.14,15064.0,179.3215,179.8454,179.3121,179.7706,15064.0
2020-08-03 10:00:00,192.16,192.58,192.16,192.49,7747.0,179.7893,180.1823,179.7893,180.0981,7747.0
2020-08-03 10:05:00,192.47,192.78,192.47,192.57,6400.0,180.0793,180.3694,180.0793,180.1729,6400.0
2020-08-03 10:10:00,192.58,192.76,192.57,192.66,9522.0,180.1823,180.3507,180.1729,180.2571,9522.0
2020-08-03 10:15:00,192.63,192.64,192.26,192.26,5469.0,180.229,180.2384,179.8829,179.8829,5469.0
2020-08-03 10:20:00,192.28,192.34,191.96,192.11,21122.0,179.9016,179.9577,179.6022,179.7425,21122.0
2020-08-03 10:25:00,192.15,192.26,191.96,192.07,5893.0,179.7799,179.8829,179.6022,179.7051,5893.0
2020-08-03 10:30:00,192.05,192.29,191.86,192.03,11779.0,179.6864,179.9109,179.5086,179.6677,11779.0
2020-08-03 10:35:00,192.0,192.24,192.0,192.19,4948.0,179.6396,179.8641,179.6396,179.8174,4948.0
2020-08-03 10:40:00,192.16,192.28,192.14,192.17,4930.0,179.7893,179.9016,179.7706,179.7987,4930.0
2020-08-03 10:45:00,192.02,192.03,191.8,191.8,4477.0,179.6583,179.6677,179.4525,179.4525,4477.0
2020-08-03 10:50:00,191.83,192.0,191.82,191.96,5000.0,179.4805,179.6396,179.4712,179.6022,5000.0
2020-08-03 10:55:00,191.99,192.07,191.71,191.76,6974.0,179.6302,179.7051,179.3683,179.415,6974.0
2020-08-03 11:00:00,191.74,192.03,191.74,192.0,13884.0,179.3963,179.6677,179.3963,179.6396,13884.0
2020-08-03 11:05:00,192.14,192.14,191.51,191.75,17224.0,179.7706,179.7706,179.1811,179.4057,17224.0
2020-08-03 11:10:00,191.72,191.72,191.4,191.58,7849.0,179.3776,179.3776,179.0782,179.2466,7849.0
2020-08-03 11:15:00,191.65,191.71,191.53,191.56,24740.0,179.3121,179.3683,179.1999,179.2279,24740.0
2020-08-03 11:20:00,191.5,191.7,191.41,191.49,16336.0,179.1718,179.3589,179.0876,179.1624,16336.0
2020-08-03 11:25:00,191.5,191.65,191.46,191.49,6288.0,179.1718,179.3121,179.1344,179.1624,6288.0
2020-08-03 11:30:00,191.48,191.77,191.48,191.53,6522.0,179.1531,179.4244,179.1531,179.1999,6522.0
2020-08-03 11:35:00,191.49,191.64,191.47,191.64,3704.0,179.1624,179.3028,179.1437,179.3028,3704.0
2020-08-03 11:40:00,191.63,191.96,191.54,191.96,9060.0,179.2934,179.6022,179.2092,179.6022,9060.0
2020-08-03 11:45:00,191.96,191.96,191.83,191.95,9376.0,179.6022,179.6022,179.4805,179.5928,9376.0
2020-08-03 11:50:00,191.92,191.92,191.76,191.77,8980.0,179.5647,179.5647,179.415,179.4244,8980.0
2020-08-03 11:55:00,191.74,191.88,191.68,191.86,7302.0,179.3963,179.5273,179.3402,179.5086,7302.0
2020-08-03 12:00:00,191.88,191.92,191.75,191.77,5913.0,179.5273,179.5647,179.4057,179.4244,5913.0
2020-08-03 12:05:00,191.76,191.94,191.76,191.91,6752.0,179.415,179.5835,179.415,179.5554,6752.0
2020-08-03 12:10:00,191.92,192.04,191.72,192.01,5842.0,179.5647,179.677,179.3776,179.649,5842.0
2020-08-03 12:15:00,192.0,192.18,191.8,191.89,53047.0,179.6396,179.808,179.4525,179.5367,53047.0
2020-08-03 12:20:00,191.92,191.99,191.84,191.86,6513.0,179.5647,179.6302,179.4899,179.5086,6513.0
2020-08-03 12:25:00,191.84,191.93,191.79,191.87,11786.0,179.4899,179.5741,179.4431,179.518,11786.0
2020-08-03 12:30:00,191.86,192.02,191.85,191.98,5267.0,179.5086,179.6583,179.4993,179.6209,5267.0
2020-08-03 12:35:00,191.94,192.06,191.94,191.97,2549.0,179.5835,179.6957,179.5835,179.6115,2549.0
2020-08-03 12:40:00,191.94,191.94,191.47,191.49,16530.0,179.5835,179.5835,179.1437,179.1624,16530.0
2020-08-03 12:45:00,191.49,191.68,191.49,191.64,5736.0,179.1624,179.3402,179.1624,179.3028,5736.0
2020-08-03 12:50:00,191.62,191.66,191.45,191.55,9258.0,179.2841,179.3215,179.125,179.2186,9258.0
2020-08-03 12:55:00,191.56,191.64,191.47,191.64,5090.0,179.2279,179.3028,179.1437,179.3028,5090.0
2020-08-03 13:00:00,191.64,191.8,191.59,191.73,8476.0,179.3028,179.4525,179.256,179.387,8476.0
2020-08-03 13:05:00,191.68,191.85,191.67,191.85,4000.0,179.3402,179.4993,179.3308,179.4993,4000.0
2020-08-03 13:10:00,191.86,191.86,191.67,191.67,4656.0,179.5086,179.5086,179.3308,179.3308,4656.0
2020-08-03 13:15:00,191.73,191.83,191.72,191.75,18947.0,179.387,179.4805,179.3776,179.4057,18947.0
2020-08-03 13:20:00,191.73,191.9,191.73,191.9,17594.0,179.387,179.546,179.387,179.546,17594.0
2020-08-03 13:25:00,191.91,192.26,191.88,192.15,8959.0,179.5554,179.8829,179.5273,179.7799,8959.0
2020-08-03 13:30:00,192.15,192.33,192.02,192.23,5885.0,179.7799,179.9484,179.6583,179.8548,5885.0
2020-08-03 13:35:00,192.24,192.37,192.18,192.34,2655.0,179.8641,179.9858,179.808,179.9577,2655.0
2020-08-03 13:40:00,192.34,192.44,192.34,192.38,12870.0,179.9577,180.0513,179.9577,179.9951,12870.0
2020-08-03 13:45:00,192.46,192.56,192.42,192.56,3506.0,180.07,180.1635,180.0326,180.1635,3506.0
2020-08-03 13:50:00,192.56,192.56,192.33,192.33,5158.0,180.1635,180.1635,179.9484,179.9484,5158.0
2020-08-03 13:55:00,192.31,192.36,192.23,192.27,6696.0,179.9296,179.9764,179.8548,179.8922,6696.0
2020-08-03 14:00:00,192.27,192.36,192.22,192.36,5369.0,179.8922,179.9764,179.8454,179.9764,5369.0
2020-08-03 14:05:00,192.35,192.35,192.26,192.3,3114.0,179.9671,179.9671,179.8829,179.9203,3114.0
2020-08-03 14:10:00,192.27,192.68,192.24,192.61,10773.0,179.8922,180.2758,179.8641,180.2103,10773.0
2020-08-03 14:15:00,192.66,192.67,192.59,192.67,3912.0,180.2571,180.2665,180.1916,180.2665,3912.0
2020-08-03 14:20:00,192.66,192.7,192.62,192.62,4800.0,180.2571,180.2945,180.2197,180.2197,4800.0
2020-08-03 14:25:00,192.61,192.62,192.43,192.48,3655.0,180.2103,180.2197,180.0419,180.0887,3655.0
2020-08-03 14:30:00,192.49,192.64,192.49,192.59,4195.0,180.0981,180.2384,180.0981,180.1916,4195.0
2020-08-03 14:35:00,192.6,192.71,192.56,192.6,3671.0,180.201,180.3039,180.1635,180.201,3671.0
2020-08-03 14:40:00,192.6,192.62,192.51,192.53,6135.0,180.201,180.2197,180.1168,180.1355,6135.0
2020-08-03 14:45:00,192.54,192.57,192.48,192.49,4515.0,180.1448,180.1729,180.0887,180.0981,4515.0
2020-08-03 14:50:00,192.5,192.64,192.49,192.56,12209.0,180.1074,180.2384,180.0981,180.1635,12209.0
2020-08-03 14:55:00,192.55,192.6,192.52,192.59,4979.0,180.1542,180.201,180.1261,180.1916,4979.0
2020-08-03 15:00:00,192.59,192.79,192.53,192.72,5701.0,180.1916,180.3787,180.1355,180.3132,5701.0
2020-08-03 15:05:00,192.71,192.71,192.64,192.67,5388.0,180.3039,180.3039,180.2384,180.2665,5388.0
2020-08-03 15:10:00,192.71,192.76,192.6,192.65,7292.0,180.3039,180.3507,180.201,180.2478,7292.0
2020-08-03 15:15:00,192.66,192.69,192.46,192.46,6280.0,180.2571,180.2852,180.07,180.07,6280.0
2020-08-03 15:20:00,192.49,192.51,192.26,192.34,11758.0,180.0981,180.1168,179.8829,179.9577,11758.0
2020-08-03 15:25:00,192.36,192.47,192.34,192.39,8863.0,179.9764,180.0793,179.9577,180.0045,8863.0
2020-08-03 15:30:00,192.41,192.5,192.25,192.32,21126.0,180.0232,180.1074,179.8735,179.939,21126.0
2020-08-03 15:35:00,192.35,192.6,192.35,192.56,10870.0,179.9671,180.201,179.9671,180.1635,10870.0
2020-08-03 15:40:00,192.58,192.88,192.56,192.85,24857.0,180.1823,180.4629,180.1635,180.4349,24857.0
2020-08-03 15:45:00,192.86,192.99,192.86,192.94,25318.0,180.4442,180.5659,180.4442,180.5191,25318.0
2020-08-03 15:50:00,192.94,193.06,192.79,193.04,67863.0,180.5191,180.6314,180.3787,180.6126,67863.0
2020-08-03 15:55:00,193.03,193.28,192.78,192.82,112356.0,180.6033,180.8372,180.3694,180.4068,112356.0
2020-08-04 09:30:00,192.09,193.21,191.56,192.75,28171.0,179.7238,180.7717,179.2279,180.3413,28171.0
2020-08-04 09:35:00,192.63,192.63,191.91,192.02,11687.0,180.229,180.229,179.5554,179.6583,11687.0
2020-08-04 09:40:00,192.02,192.1,191.84,192.03,6969.0,179.6583,179.7332,179.4899,179.6677,6969.0
2020-08-04 09:45:00,192.03,192.51,191.95,192.29,6169.0,179.6677,180.1168,179.5928,179.9109,6169.0
2020-08-04 09:50:00,192.26,193.13,192.25,193.12,13911.0,179.8829,180.6969,179.8735,180.6875,13911.0
2020-08-04 09:55:00,193.1,193.1,192.8,192.99,20580.0,180.6688,180.6688,180.3881,180.5659,20580.0
2020-08-04 10:00:00,193.05,193.2,192.94,193.2,11921.0,180.622,180.7623,180.5191,180.7623,11921.0
2020-08-04 10:05:00,193.15,193.35,193.14,193.33,7903.0,180.7156,180.9027,180.7062,180.884,7903.0
2020-08-04 10:10:00,193.34,193.53,193.05,193.29,16597.0,180.8933,181.0711,180.622,180.8466,16597.0
2020-08-04 10:15:00,193.23,193.56,193.2,193.55,10099.0,180.7904,181.0992,180.7623,181.0898,10099.0
2020-08-04 10:20:00,193.58,193.58,193.24,193.31,13941.0,181.1179,181.1179,180.7998,180.8653,13941.0
2020-08-04 10:25:00,193.3,193.51,193.25,193.42,12743.0,180.8559,181.0524,180.8091,180.9682,12743.0
2020-08-04 10:30:00,193.42,193.57,193.2,193.57,24180.0,180.9682,181.1085,180.7623,181.1085,24180.0
2020-08-04 10:35:00,193.57,193.69,193.43,193.46,8458.0,181.1085,181.2208,180.9775,181.0056,8458.0
2020-08-04 10:40:00,193.46,193.7,193.46,193.69,12149.0,181.0056,181.2302,181.0056,181.2208,12149.0
2020-08-04 10:45:00,193.69,193.78,193.56,193.76,6100.0,181.2208,181.305,181.0992,181.2863,6100.0
2020-08-04 10:50:00,193.79,193.89,193.57,193.62,6899.0,181.3144,181.4079,181.1085,181.1553,6899.0
2020-08-04 10:55:00,193.68,193.84,193.54,193.83,11015.0,181.2114,181.3611,181.0805,181.3518,11015.0
2020-08-04 11:00:00,193.83,194.14,193.83,193.95,12815.0,181.3518,181.6418,181.3518,181.4641,12815.0
2020-08-04 11:05:00,193.99,194.02,193.66,193.82,9824.0,181.5015,181.5296,181.1927,181.3424,9824.0
2020-08-04 11:10:00,193.89,193.92,193.65,193.66,7013.0,181.4079,181.436,181.1834,181.1927,7013.0
2020-08-04 11:15:00,193.66,194.23,193.5,194.22,15910.0,181.1927,181.726,181.043,181.7167,15910.0
2020-08-04 11:20:00,194.16,194.16,193.62,193.69,11356.0,181.6605,181.6605,181.1553,181.2208,11356.0
2020-08-04 11:25:00,193.78,193.88,193.65,193.82,6708.0,181.305,181.3986,181.1834,181.3424,6708.0
2020-08-04 11:30:00,193.85,194.03,193.83,193.92,6200.0,181.3705,181.5389,181.3518,181.436,6200.0
2020-08-04 11:35:00,193.94,194.03,193.89,193.89,4709.0,181.4547,181.5389,181.4079,181.4079,4709.0
2020-08-04 11:40:00,193.77,194.36,193.77,194.27,10049.0,181.2957,181.8477,181.2957,181.7635,10049.0
2020-08-04 11:45:00,194.23,194.23,194.03,194.12,6227.0,181.726,181.726,181.5389,181.6231,6227.0
2020-08-04 11:50:00,194.1,194.39,194.05,194.36,7996.0,181.6044,181.8757,181.5576,181.8477,7996.0
2020-08-04 11:55:00,194.33,194.33,194.19,194.24,4761.0,181.8196,181.8196,181.6886,181.7354,4761.0
2020-08-04 12:00:00,194.26,194.34,194.14,194.17,11050.0,181.7541,181.829,181.6418,181.6699,11050.0
2020-08-04 12:05:00,194.09,194.19,193.91,194.16,11091.0,181.5951,181.6886,181.4266,181.6605,11091.0
2020-08-04 12:10:00,194.18,194.35,193.91,194.05,18831.0,181.6793,181.8383,181.4266,181.5576,18831.0
2020-08-04 12:15:00,194.08,194.19,194.02,194.12,7685.0,181.5857,181.6886,181.5296,181.6231,7685.0
2020-08-04 12:20:00,194.06,194.08,193.88,194.06,6926.0,181.567,181.5857,181.3986,181.567,6926.0
2020-08-04 12:25:00,194.11,194.17,194.03,194.17,6705.0,181.6138,181.6699,181.5389,181.6699,6705.0
2020-08-04 12:30:00,194.17,194.21,193.8,193.85,12944.0,181.6699,181.7073,181.3237,181.3705,12944.0
2020-08-04 12:35:00,193.88,194.19,193.88,194.17,5274.0,181.3986,181.6886,181.3986,181.6699,5274.0
2020-08-04 12:40:00,194.14,194.16,193.89,194.04,5127.0,181.6418,181.6605,181.4079,181.5483,5127.0
2020-08-04 12:45:00,194.02,194.02,193.62,193.62,7747.0,181.5296,181.5296,181.1553,181.1553,7747.0
2020-08-04 12:50:00,193.63,193.76,193.41,193.42,30725.0,181.1647,181.2863,180.9588,180.9682,30725.0
2020-08-04 12:55:00,193.4,193.47,193.31,193.41,12259.0,180.9495,181.015,180.8653,180.9588,12259.0
2020-08-04 13:00:00,193.41,193.41,193.18,193.23,11444.0,180.9588,180.9588,180.7436,180.7904,11444.0
2020-08-04 13:05:00,193.26,193.54,193.26,193.53,7151.0,180.8185,181.0805,180.8185,181.0711,7151.0
2020-08-04 13:10:00,193.52,193.58,193.42,193.58,9788.0,181.0617,181.1179,180.9682,181.1179,9788.0
2020-08-04 13:15:00,193.62,193.97,193.61,193.92,6614.0,181.1553,181.4828,181.146,181.436,6614.0
2020-08-04 13:20:00,193.96,193.99,193.89,193.91,5719.0,181.4734,181.5015,181.4079,181.4266,5719.0
2020-08-04 13:25:00,193.88,193.93,193.77,193.77,5656.0,181.3986,181.4454,181.2957,181.2957,5656.0
2020-08-04 13:30:00,193.78,193.82,193.65,193.75,18759.0,181.305,181.3424,181.1834,181.2769,18759.0
2020-08-04 13:35:00,193.75,193.79,193.68,193.77,6246.0,181.2769,181.3144,181.2114,181.2957,6246.0
2020-08-04 13:40:00,193.76,193.79,193.64,193.65,17381.0,181.2863,181.3144,181.174,181.1834,17381.0
2020-08-04 13:45:00,193.62,193.7,193.52,193.7,19436.0,181.1553,181.2302,181.0617,181.2302,19436.0
2020-08-04 13:50:00,193.69,193.87,193.69,193.87,8185.0,181.2208,181.3892,181.2208,181.3892,8185.0
2020-08-04 13:55:00,193.88,193.88,193.73,193.8,5243.0,181.3986,181.3986,181.2582,181.3237,5243.0
2020-08-04 14:00:00,193.8,193.8,193.73,193.75,5030.0,181.3237,181.3237,181.2582,181.2769,5030.0
2020-08-04 14:05:00,193.73,193.94,193.52,193.9,42401.0,181.2582,181.4547,181.0617,181.4173,42401.0
2020-08-04 14:10:00,193.91,193.95,193.77,193.77,7897.0,181.4266,181.4641,181.2957,181.2957,7897.0
2020-08-04 14:15:00,193.76,193.87,193.73,193.85,8546.0,181.2863,181.3892,181.2582,181.3705,8546.0
2020-08-04 14:20:00,193.83,193.83,193.65,193.71,8897.0,181.3518,181.3518,181.1834,181.2395,8897.0
2020-08-04 14:25:00,193.67,193.7,193.38,193.44,10766.0,181.2021,181.2302,180.9308,180.9869,10766.0
2020-08-04 14:30:00,193.49,193.49,193.18,193.18,12702.0,181.0337,181.0337,180.7436,180.7436,12702.0
2020-08-04 14:35:00,193.15,193.19,192.84,192.9,16331.0,180.7156,180.753,180.4255,180.4817,16331.0
2020-08-04 14:40:00,192.89,193.26,192.87,193.25,8463.0,180.4723,180.8185,180.4536,180.8091,8463.0
2020-08-04 14:45:00,193.29,193.38,193.09,193.38,9020.0,180.8466,180.9308,180.6594,180.9308,9020.0
2020-08-04 14:50:00,193.36,193.62,193.29,193.59,6901.0,180.912,181.1553,180.8466,181.1272,6901.0
2020-08-04 14:55:00,193.64,193.72,193.6,193.67,11001.0,181.174,181.2489,181.1366,181.2021,11001.0
2020-08-04 15:00:00,193.67,193.92,193.64,193.92,13432.0,181.2021,181.436,181.174,181.436,13432.0
2020-08-04 15:05:00,193.9,193.93,193.85,193.93,8534.0,181.4173,181.4454,181.3705,181.4454,8534.0
2020-08-04 15:10:00,193.93,194.19,193.93,194.12,16378.0,181.4454,181.6886,181.4454,181.6231,16378.0
2020-08-04 15:15:00,194.12,194.24,194.12,194.23,28492.0,181.6231,181.7354,181.6231,181.726,28492.0
2020-08-04 15:20:00,194.23,194.37,194.23,194.37,12396.0,181.726,181.857,181.726,181.857,12396.0
2020-08-04 15:25:00,194.37,194.59,194.36,194.59,38188.0,181.857,182.0629,181.8477,182.0629,38188.0
2020-08-04 15:30:00,194.57,194.7,194.31,194.64,23526.0,182.0441,182.1658,181.8009,182.1096,23526.0
2020-08-04 15:35:00,194.62,194.67,194.5,194.55,26288.0,182.0909,182.1377,181.9787,182.0254,26288.0
2020-08-04 15:40:00,194.56,194.66,194.53,194.65,33229.0,182.0348,182.1284,182.0067,182.119,33229.0
2020-08-04 15:45:00,194.66,194.79,194.63,194.72,32614.0,182.1284,182.25,182.1003,182.1845,32614.0
2020-08-04 15:50:00,194.7,194.99,194.66,194.95,52306.0,182.1658,182.4371,182.1284,182.3997,52306.0
2020-08-04 15:55:00,194.98,195.6,194.96,195.43,142124.0,182.4278,183.0078,182.409,182.8488,142124.0
2020-08-05 09:30:00,196.14,197.0,195.8,196.98,159723.0,183.5131,184.3177,183.195,184.299,159723.0
2020-08-05 09:35:00,196.93,197.1,196.27,197.1,23624.0,184.2522,184.4113,183.6347,184.4113,23624.0
2020-08-05 09:40:00,197.16,197.35,196.27,196.27,14423.0,184.4674,184.6452,183.6347,183.6347,14423.0
2020-08-05 09:45:00,196.34,196.39,195.96,196.2,15323.0,183.7002,183.747,183.3447,183.5692,15323.0
2020-08-05 09:50:00,196.1,196.16,195.93,195.93,14876.0,183.4757,183.5318,183.3166,183.3166,14876.0
2020-08-05 09:55:00,195.99,196.06,195.65,195.7,20494.0,183.3727,183.4382,183.0546,183.1014,20494.0
2020-08-05 10:00:00,195.77,195.85,195.0,195.12,17274.0,183.1669,183.2417,182.4465,182.5587,17274.0
2020-08-05 10:05:00,195.01,195.47,194.82,195.43,13793.0,182.4558,182.8862,182.2781,182.8488,13793.0
2020-08-05 10:10:00,195.43,195.77,195.39,195.75,20118.0,182.8488,183.1669,182.8114,183.1482,20118.0
2020-08-05 10:15:00,195.75,195.97,195.25,195.27,40935.0,183.1482,183.354,182.6804,182.6991,40935.0
2020-08-05 10:20:00,195.27,195.48,195.25,195.37,16323.0,182.6991,182.8956,182.6804,182.7926,16323.0
2020-08-05 10:25:00,195.33,195.36,195.18,195.3,30004.0,182.7552,182.7833,182.6149,182.7272,30004.0
2020-08-05 10:30:00,195.31,195.37,195.01,195.35,19753.0,182.7365,182.7926,182.4558,182.7739,19753.0
2020-08-05 10:35:00,195.35,195.43,195.3,195.38,11354.0,182.7739,182.8488,182.7272,182.802,11354.0
2020-08-05 10:40:00,195.42,195.56,195.42,195.44,7184.0,182.8394,182.9704,182.8394,182.8581,7184.0
2020-08-05 10:45:00,195.47,195.51,195.21,195.24,18966.0,182.8862,182.9236,182.6429,182.671,18966.0
2020-08-05 10:50:00,195.23,195.23,194.61,194.74,23219.0,182.6617,182.6617,182.0816,182.2032,23219.0
2020-08-05 10:55:00,194.74,194.87,194.64,194.72,4573.0,182.2032,182.3248,182.1096,182.1845,4573.0
2020-08-05 11:00:00,194.73,194.79,194.52,194.52,7106.0,182.1938,182.25,181.9974,181.9974,7106.0
2020-08-05 11:05:00,194.52,194.6,194.41,194.53,10757.0,181.9974,182.0722,181.8944,182.0067,10757.0
2020-08-05 11:10:00,194.55,194.58,194.25,194.38,12399.0,182.0254,182.0535,181.7448,181.8664,12399.0
2020-08-05 11:15:00,194.38,194.52,194.29,194.5,13746.0,181.8664,181.9974,181.7822,181.9787,13746.0
2020-08-05 11:20:00,194.49,194.82,194.47,194.74,11451.0,181.9693,182.2781,181.9506,182.2032,11451.0
2020-08-05 11:25:00,194.73,194.99,194.7,194.89,12369.0,182.1938,182.4371,182.1658,182.3435,12369.0
2020-08-05 11:30:00,194.95,195.21,194.83,195.08,12032.0,182.3997,182.6429,182.2874,182.5213,12032.0
2020-08-05 11:35:00,195.03,195.14,194.95,195.14,8472.0,182.4745,182.5775,182.3997,182.5775,8472.0
2020-08-05 11:40:00,195.13,195.16,194.97,195.1,14970.0,182.5681,182.5962,182.4184,182.54,14970.0
2020-08-05 11:45:00,195.09,195.09,194.75,194.75,9709.0,182.5307,182.5307,182.2126,182.2126,9709.0
2020-08-05 11:50:00,194.81,194.99,194.78,194.81,7389.0,182.2687,182.4371,182.2406,182.2687,7389.0
2020-08-05 11:55:00,194.77,194.85,194.76,194.78,5614.0,182.2313,182.3061,182.2219,182.2406,5614.0
2020-08-05 12:00:00,194.78,194.85,194.65,194.66,9155.0,182.2406,182.3061,182.119,182.1284,9155.0
2020-08-05 12:05:00,194.69,194.86,194.66,194.81,10078.0,182.1564,182.3155,182.1284,182.2687,10078.0
2020-08-05 12:10:00,194.81,194.99,194.79,194.95,9070.0,182.2687,182.4371,182.25,182.3997,9070.0
2020-08-05 12:15:00,194.97,195.12,194.91,195.05,9815.0,182.4184,182.5587,182.3623,182.4932,9815.0
2020-08-05 12:20:00,195.05,195.12,194.86,194.86,8365.0,182.4932,182.5587,182.3155,182.3155,8365.0
2020-08-05 12:25:00,194.8,194.93,194.56,194.62,8747.0,182.2593,182.381,182.0348,182.0909,8747.0
2020-08-05 12:30:00,194.59,194.8,194.55,194.8,5800.0,182.0629,182.2593,182.0254,182.2593,5800.0
2020-08-05 12:35:00,194.77,194.8,194.31,194.31,15684.0,182.2313,182.2593,181.8009,181.8009,15684.0
2020-08-05 12:40:00,194.32,194.36,194.17,194.27,11266.0,181.8102,181.8477,181.6699,181.7635,11266.0
2020-08-05 12:45:00,194.3,194.43,194.27,194.36,6026.0,181.7915,181.9132,181.7635,181.8477,6026.0
2020-08-05 12:50:00,194.3,194.56,194.29,194.54,5982.0,181.7915,182.0348,181.7822,182.0161,5982.0
2020-08-05 12:55:00,194.51,194.51,194.3,194.36,5630.0,181.988,181.988,181.7915,181.8477,5630.0
2020-08-05 13:00:00,194.34,194.37,194.3,194.34,6352.0,181.829,181.857,181.7915,181.829,6352.0
2020-08-05 13:05:00,194.3,194.38,194.07,194.36,13383.0,181.7915,181.8664,181.5763,181.8477,13383.0
2020-08-05 13:10:00,194.38,194.44,194.29,194.37,4739.0,181.8664,181.9225,181.7822,181.857,4739.0
2020-08-05 13:15:00,194.39,194.4,194.31,194.31,13673.0,181.8757,181.8851,181.8009,181.8009,13673.0
2020-08-05 13:20:00,194.27,194.33,194.19,194.32,12812.0,181.7635,181.8196,181.6886,181.8102,12812.0
2020-08-05 13:25:00,194.31,194.31,194.23,194.24,6654.0,181.8009,181.8009,181.726,181.7354,6654.0
2020-08-05 13:30:00,194.25,194.32,194.17,194.28,6044.0,181.7448,181.8102,181.6699,181.7728,6044.0
2020-08-05 13:35:00,194.27,194.49,194.25,194.41,12151.0,181.7635,181.9693,181.7448,181.8944,12151.0
2020-08-05 13:40:00,194.42,194.47,194.38,194.43,7747.0,181.9038,181.9506,181.8664,181.9132,7747.0
2020-08-05 13:45:00,194.44,194.44,194.23,194.38,6020.0,181.9225,181.9225,181.726,181.8664,6020.0
2020-08-05 13:50:00,194.38,194.58,194.38,194.5,6198.0,181.8664,182.0535,181.8664,181.9787,6198.0
2020-08-05 13:55:00,194.5,194.54,194.49,194.51,6916.0,181.9787,182.0161,181.9693,181.988,6916.0
2020-08-05 14:00:00,194.5,194.71,194.49,194.63,11401.0,181.9787,182.1751,181.9693,182.1003,11401.0
2020-08-05 14:05:00,194.63,194.7,194.61,194.65,10207.0,182.1003,182.1658,182.0816,182.119,10207.0
2020-08-05 14:10:00,194.65,194.65,194.5,194.56,7772.0,182.119,182.119,181.9787,182.0348,7772.0
2020-08-05 14:15:00,194.55,194.78,194.54,194.74,9368.0,182.0254,182.2406,182.0161,182.2032,9368.0
2020-08-05 14:20:00,194.74,194.86,194.72,194.85,5529.0,182.2032,182.3155,182.1845,182.3061,5529.0
2020-08-05 14:25:00,194.88,194.88,194.6,194.65,17173.0,182.3342,182.3342,182.0722,182.119,17173.0
2020-08-05 14:30:00,194.65,194.73,194.63,194.63,5229.0,182.119,182.1938,182.1003,182.1003,5229.0
2020-08-05 14:35:00,194.69,194.83,194.69,194.82,9784.0,182.1564,182.2874,182.1564,182.2781,9784.0
2020-08-05 14:40:00,194.81,194.92,194.74,194.89,9071.0,182.2687,182.3716,182.2032,182.3435,9071.0
2020-08-05 14:45:00,194.89,195.09,194.87,195.09,11915.0,182.3435,182.5307,182.3248,182.5307,11915.0
2020-08-05 14:50:00,195.1,195.15,194.89,194.89,9482.0,182.54,182.5868,182.3435,182.3435,9482.0
2020-08-05 14:55:00,194.89,195.03,194.84,194.97,8866.0,182.3435,182.4745,182.2968,182.4184,8866.0
2020-08-05 15:00:00,194.94,195.0,194.89,195.0,4104.0,182.3903,182.4465,182.3435,182.4465,4104.0
2020-08-05 15:05:00,195.01,195.05,194.87,194.87,6357.0,182.4558,182.4932,182.3248,182.3248,6357.0
2020-08-05 15:10:00,194.88,194.98,194.88,194.97,6081.0,182.3342,182.4278,182.3342,182.4184,6081.0
2020-08-05 15:15:00,194.95,195.03,194.9,194.96,7857.0,182.3997,182.4745,182.3529,182.409,7857.0
2020-08-05 15:20:00,194.99,195.22,194.98,195.22,8475.0,182.4371,182.6523,182.4278,182.6523,8475.0
2020-08-05 15:25:00,195.21,195.21,195.1,195.21,9673.0,182.6429,182.6429,182.54,182.6429,9673.0
2020-08-05 15:30:00,195.21,195.33,195.18,195.31,15993.0,182.6429,182.7552,182.6149,182.7365,15993.0
2020-08-05 15:35:00,195.33,195.45,195.3,195.37,20915.0,182.7552,182.8675,182.7272,182.7926,20915.0
2020-08-05 15:40:00,195.34,195.35,194.67,194.69,20813.0,182.7646,182.7739,182.1377,182.1564,20813.0
2020-08-05 15:45:00,194.69,194.73,194.28,194.42,33130.0,182.1564,182.1938,181.7728,181.9038,33130.0
2020-08-05 15:50:00,194.4,194.82,194.23,194.76,36305.0,181.8851,182.2781,181.726,182.2219,36305.0
2020-08-05 15:55:00,194.77,195.45,194.73,195.24,79624.0,182.2313,182.8675,182.1938,182.671,79624.0
2020-08-06 09:30:00,194.24,194.78,193.84,194.17,36151.0,181.7354,182.2406,181.3611,181.6699,36151.0
2020-08-06 09:35:00,194.3,194.3,194.0,194.23,18926.0,181.7915,181.7915,181.5108,181.726,18926.0
2020-08-06 09:40:00,194.2,194.59,193.99,194.46,23994.0,181.698,182.0629,181.5015,181.9412,23994.0
2020-08-06 09:45:00,194.45,194.57,194.07,194.18,25013.0,181.9319,182.0441,181.5763,181.6793,25013.0
2020-08-06 09:50:00,194.1,194.45,193.97,194.37,14176.0,181.6044,181.9319,181.4828,181.857,14176.0
2020-08-06 09:55:00,194.33,194.39,194.18,194.3,14467.0,181.8196,181.8757,181.6793,181.7915,14467.0
2020-08-06 10:00:00,194.3,194.3,193.97,194.11,23546.0,181.7915,181.7915,181.4828,181.6138,23546.0
2020-08-06 10:05:00,194.16,194.18,193.43,193.54,45244.0,181.6605,181.6793,180.9775,181.0805,45244.0
2020-08-06 10:10:00,193.56,193.6,193.01,193.06,22156.0,181.0992,181.1366,180.5846,180.6314,22156.0
2020-08-06 10:15:00,193.08,193.08,192.2,192.28,39961.0,180.6501,180.6501,179.8267,179.9016,39961.0
2020-08-06 10:20:00,192.23,192.48,192.15,192.39,24632.0,179.8548,180.0887,179.7799,180.0045,24632.0
2020-08-06 10:25:00,192.45,192.65,192.37,192.6,19246.0,180.0606,180.2478,179.9858,180.201,19246.0
2020-08-06 10:30:00,192.59,193.06,192.5,192.9,30304.0,180.1916,180.6314,180.1074,180.4817,30304.0
2020-08-06 10:35:00,192.81,192.82,192.33,192.39,22656.0,180.3975,180.4068,179.9484,180.0045,22656.0
2020-08-06 10:40:00,192.45,192.45,191.79,191.85,40508.0,180.0606,180.0606,179.4431,179.4993,40508.0
2020-08-06 10:45:00,191.85,192.3,191.85,192.19,21397.0,179.4993,179.9203,179.4993,179.8174,21397.0
2020-08-06 10:50:00,192.18,192.18,191.86,191.93,13580.0,179.808,179.808,179.5086,179.5741,13580.0
2020-08-06 10:55:00,191.96,192.59,191.85,192.57,8902.0,179.6022,180.1916,179.4993,180.1729,8902.0
2020-08-06 11:00:00,192.63,192.71,192.39,192.69,11596.0,180.229,180.3039,180.0045,180.2852,11596.0
2020-08-06 11:05:00,192.69,192.81,192.21,192.32,13878.0,180.2852,180.3975,179.8361,179.939,13878.0
2020-08-06 11:10:00,192.33,192.33,191.51,191.72,17529.0,179.9484,179.9484,179.1811,179.3776,17529.0
2020-08-06 11:15:00,191.75,191.82,191.46,191.56,13564.0,179.4057,179.4712,179.1344,179.2279,13564.0
2020-08-06 11:20:00,191.58,191.65,191.39,191.53,16802.0,179.2466,179.3121,179.0689,179.1999,16802.0
2020-08-06 11:25:00,191.58,191.95,191.52,191.57,9368.0,179.2466,179.5928,179.1905,179.2373,9368.0
2020-08-06 11:30:00,191.53,191.73,191.33,191.72,12570.0,179.1999,179.387,179.0127,179.3776,12570.0
2020-08-06 11:35:00,191.76,191.76,191.13,191.15,9580.0,179.415,179.415,178.8256,178.8443,9580.0
2020-08-06 11:40:00,191.19,191.21,190.83,191.1,14074.0,178.8817,178.9005,178.5449,178.7975,14074.0
2020-08-06 11:45:00,191.12,191.16,190.76,190.76,7430.0,178.8163,178.8537,178.4794,178.4794,7430.0
2020-08-06 11:50:00,190.87,190.91,190.55,190.58,9597.0,178.5823,178.6198,178.2829,178.311,9597.0
2020-08-06 11:55:00,190.57,190.68,190.27,190.33,17098.0,178.3017,178.4046,178.021,178.0771,17098.0
2020-08-06 12:00:00,190.31,190.43,190.29,190.41,11778.0,178.0584,178.1707,178.0397,178.152,11778.0
2020-08-06 12:05:00,190.44,190.8,190.39,190.77,6032.0,178.18,178.5169,178.1332,178.4888,6032.0
2020-08-06 12:10:00,190.77,191.2,190.57,191.05,18188.0,178.4888,178.8911,178.3017,178.7508,18188.0
2020-08-06 12:15:00,191.06,191.17,190.91,191.17,14638.0,178.7601,178.863,178.6198,178.863,14638.0
2020-08-06 12:20:00,191.17,192.28,191.14,191.98,45695.0,178.863,179.9016,178.835,179.6209,45695.0
2020-08-06 12:25:00,191.99,192.01,191.31,191.43,26377.0,179.6302,179.649,178.994,179.1063,26377.0
2020-08-06 12:30:00,191.46,191.66,191.25,191.25,11031.0,179.1344,179.3215,178.9379,178.9379,11031.0
2020-08-06 12:35:00,191.19,191.3,191.08,191.24,11133.0,178.8817,178.9847,178.7788,178.9285,11133.0
2020-08-06 12:40:00,191.23,191.59,191.14,191.4,12778.0,178.9192,179.256,178.835,179.0782,12778.0
2020-08-06 12:45:00,191.35,191.35,191.04,191.19,11626.0,179.0314,179.0314,178.7414,178.8817,11626.0
2020-08-06 12:50:00,191.2,191.2,191.0,191.08,9961.0,178.8911,178.8911,178.704,178.7788,9961.0
2020-08-06 12:55:00,191.09,191.19,191.05,191.15,9699.0,178.7882,178.8817,178.7508,178.8443,9699.0
2020-08-06 13:00:00,191.17,191.18,191.07,191.14,8240.0,178.863,178.8724,178.7695,178.835,8240.0
2020-08-06 13:05:00,191.12,191.25,191.08,191.16,8979.0,178.8163,178.9379,178.7788,178.8537,8979.0
2020-08-06 13:10:00,191.1,191.29,191.1,191.22,7454.0,178.7975,178.9753,178.7975,178.9098,7454.0
2020-08-06 13:15:00,191.18,191.23,191.08,191.19,10148.0,178.8724,178.9192,178.7788,178.8817,10148.0
2020-08-06 13:20:00,191.2,191.42,191.13,191.42,8267.0,178.8911,179.0969,178.8256,179.0969,8267.0
2020-08-06 13:25:00,191.45,191.59,191.36,191.59,9435.0,179.125,179.256,179.0408,179.256,9435.0
2020-08-06 13:30:00,191.66,191.74,191.47,191.5,14162.0,179.3215,179.3963,179.1437,179.1718,14162.0
2020-08-06 13:35:00,191.48,191.68,191.48,191.64,12337.0,179.1531,179.3402,179.1531,179.3028,12337.0
2020-08-06 13:40:00,191.67,191.9,191.67,191.9,9572.0,179.3308,179.546,179.3308,179.546,9572.0
2020-08-06 13:45:00,191.89,191.9,191.7,191.85,9720.0,179.5367,179.546,179.3589,179.4993,9720.0
2020-08-06 13:50:00,191.86,191.9,191.71,191.74,9088.0,179.5086,179.546,179.3683,179.3963,9088.0
2020-08-06 13:55:00,191.71,191.71,191.51,191.57,7966.0,179.3683,179.3683,179.1811,179.2373,7966.0
2020-08-06 14:00:00,191.59,191.73,191.45,191.58,10572.0,179.256,179.387,179.125,179.2466,10572.0
2020-08-06 14:05:00,191.56,191.95,191.54,191.82,4311.0,179.2279,179.5928,179.2092,179.4712,4311.0
2020-08-06 14:10:00,191.84,191.85,191.74,191.74,4135.0,179.4899,179.4993,179.3963,179.3963,4135.0
2020-08-06 14:15:00,191.71,191.82,191.59,191.62,13027.0,179.3683,179.4712,179.256,179.2841,13027.0
2020-08-06 14:20:00,191.65,192.12,191.65,192.12,11607.0,179.3121,179.7519,179.3121,179.7519,11607.0
2020-08-06 14:25:00,192.19,192.46,192.07,192.37,17760.0,179.8174,180.07,179.7051,179.9858,17760.0
2020-08-06 14:30:00,192.34,192.38,192.18,192.28,9244.0,179.9577,179.9951,179.808,179.9016,9244.0
2020-08-06 14:35:00,192.27,192.29,191.85,192.26,12782.0,179.8922,179.9109,179.4993,179.8829,12782.0
2020-08-06 14:40:00,192.31,192.43,192.26,192.4,10579.0,179.9296,180.0419,179.8829,180.0138,10579.0
2020-08-06 14:45:00,192.34,192.45,192.24,192.39,5055.0,179.9577,180.0606,179.8641,180.0045,5055.0
2020-08-06 14:50:00,192.39,192.58,192.39,192.52,10144.0,180.0045,180.1823,180.0045,180.1261,10144.0
2020-08-06 14:55:00,192.55,192.75,192.54,192.71,10911.0,180.1542,180.3413,180.1448,180.3039,10911.0
2020-08-06 15:00:00,192.71,192.77,192.51,192.77,13221.0,180.3039,180.36,180.1168,180.36,13221.0
2020-08-06 15:05:00,192.73,192.73,192.47,192.61,11864.0,180.3226,180.3226,180.0793,180.2103,11864.0
2020-08-06 15:10:00,192.56,192.56,192.29,192.32,9868.0,180.1635,180.1635,179.9109,179.939,9868.0
2020-08-06 15:15:00,192.33,192.66,192.3,192.54,13727.0,179.9484,180.2571,179.9203,180.1448,13727.0
2020-08-06 15:20:00,192.56,192.6,192.38,192.39,10530.0,180.1635,180.201,179.9951,180.0045,10530.0
2020-08-06 15:25:00,192.38,192.43,192.26,192.36,15484.0,179.9951,180.0419,179.8829,179.9764,15484.0
2020-08-06 15:30:00,192.34,192.46,192.25,192.28,14980.0,179.9577,180.07,179.8735,179.9016,14980.0
2020-08-06 15:35:00,192.24,192.48,192.18,192.44,23186.0,179.8641,180.0887,179.808,180.0513,23186.0
2020-08-06 15:40:00,192.44,192.45,192.32,192.44,19754.0,180.0513,180.0606,179.939,180.0513,19754.0
2020-08-06 15:45:00,192.44,192.61,192.38,192.61,25930.0,180.0513,180.2103,179.9951,180.2103,25930.0
2020-08-06 15:50:00,192.59,192.73,192.53,192.66,35754.0,180.1916,180.3226,180.1355,180.2571,35754.0
2020-08-06 15:55:00,192.66,192.67,192.48,192.54,58009.0,180.2571,180.2665,180.0887,180.1448,58009.0
2020-08-07 09:30:00,193.19,193.44,192.75,193.44,21520.0,180.753,180.9869,180.3413,180.9869,21520.0
2020-08-07 09:35:00,193.35,193.64,193.23,193.47,17552.0,180.9027,181.174,180.7904,181.015,17552.0
2020-08-07 09:40:00,193.52,194.43,193.52,194.3,32309.0,181.0617,181.9132,181.0617,181.7915,32309.0
2020-08-07 09:45:00,194.31,195.09,194.3,194.95,42950.0,181.8009,182.5307,181.7915,182.3997,42950.0
2020-08-07 09:50:00,194.89,195.1,194.73,194.85,16458.0,182.3435,182.54,182.1938,182.3061,16458.0
2020-08-07 09:55:00,194.86,194.88,194.61,194.68,15048.0,182.3155,182.3342,182.0816,182.1471,15048.0
2020-08-07 10:00:00,194.55,194.59,194.21,194.26,10430.0,182.0254,182.0629,181.7073,181.7541,10430.0
2020-08-07 10:05:00,194.22,194.43,194.09,194.38,8161.0,181.7167,181.9132,181.5951,181.8664,8161.0
2020-08-07 10:10:00,194.37,194.65,194.34,194.61,7934.0,181.857,182.119,181.829,182.0816,7934.0
2020-08-07 10:15:00,194.65,194.82,194.47,194.51,14002.0,182.119,182.2781,181.9506,181.988,14002.0
2020-08-07 10:20:00,194.48,194.48,194.15,194.23,21129.0,181.9599,181.9599,181.6512,181.726,21129.0
2020-08-07 10:25:00,194.17,194.2,193.96,194.2,3414.0,181.6699,181.698,181.4734,181.698,3414.0
2020-08-07 10:30:00,194.12,194.13,193.85,193.86,11053.0,181.6231,181.6325,181.3705,181.3799,11053.0
2020-08-07 10:35:00,193.92,193.92,193.76,193.84,2965.0,181.436,181.436,181.2863,181.3611,2965.0
2020-08-07 10:40:00,193.84,193.91,193.54,193.81,15024.0,181.3611,181.4266,181.0805,181.3331,15024.0
2020-08-07 10:45:00,193.82,194.07,193.82,194.07,3286.0,181.3424,181.5763,181.3424,181.5763,3286.0
2020-08-07 10:50:00,194.07,194.2,193.98,194.15,8401.0,181.5763,181.698,181.4921,181.6512,8401.0
2020-08-07 10:55:00,194.15,194.25,194.1,194.19,7954.0,181.6512,181.7448,181.6044,181.6886,7954.0
2020-08-07 11:00:00,194.24,194.36,194.19,194.3,4740.0,181.7354,181.8477,181.6886,181.7915,4740.0
2020-08-07 11:05:00,194.27,194.49,194.11,194.44,7422.0,181.7635,181.9693,181.6138,181.9225,7422.0
2020-08-07 11:10:00,194.44,194.44,194.2,194.21,5365.0,181.9225,181.9225,181.698,181.7073,5365.0
2020-08-07 11:15:00,194.25,194.35,194.21,194.25,7845.0,181.7448,181.8383,181.7073,181.7448,7845.0
2020-08-07 11:20:00,194.29,194.38,194.25,194.38,3326.0,181.7822,181.8664,181.7448,181.8664,3326.0
2020-08-07 11:25:00,194.32,194.39,194.19,194.23,7647.0,181.8102,181.8757,181.6886,181.726,7647.0
2020-08-07 11:30:00,194.24,194.48,194.22,194.42,5073.0,181.7354,181.9599,181.7167,181.9038,5073.0
2020-08-07 11:35:00,194.43,194.45,194.35,194.35,3319.0,181.9132,181.9319,181.8383,181.8383,3319.0
2020-08-07 11:40:00,194.33,194.45,194.23,194.28,8800.0,181.8196,181.9319,181.726,181.7728,8800.0
2020-08-07 11:45:00,194.28,194.31,194.2,194.28,10497.0,181.7728,181.8009,181.698,181.7728,10497.0
2020-08-07 11:50:00,194.29,194.37,194.15,194.2,17178.0,181.7822,181.857,181.6512,181.698,17178.0
2020-08-07 11:55:00,194.15,194.31,194.13,194.25,9233.0,181.6512,181.8009,181.6325,181.7448,9233.0
2020-08-07 12:00:00,194.26,194.5,194.24,194.5,9699.0,181.7541,181.9787,181.7354,181.9787,9699.0
2020-08-07 12:05:00,194.49,194.76,194.49,194.75,5124.0,181.9693,182.2219,181.9693,182.2126,5124.0
2020-08-07 12:10:00,194.72,194.84,194.66,194.78,4324.0,182.1845,182.2968,182.1284,182.2406,4324.0
2020-08-07 12:15:00,194.8,194.84,194.74,194.74,3488.0,182.2593,182.2968,182.2032,182.2032,3488.0
2020-08-07 12:20:00,194.74,194.97,194.68,194.85,3141.0,182.2032,182.4184,182.1471,182.3061,3141.0
2020-08-07 12:25:00,194.86,194.97,194.81,194.96,4784.0,182.3155,182.4184,182.2687,182.409,4784.0
2020-08-07 12:30:00,194.93,195.12,194.88,195.09,6244.0,182.381,182.5587,182.3342,182.5307,6244.0
2020-08-07 12:35:00,195.09,195.16,195.05,195.13,7161.0,182.5307,182.5962,182.4932,182.5681,7161.0
2020-08-07 12:40:00,195.13,195.14,195.03,195.11,7062.0,182.5681,182.5775,182.4745,182.5494,7062.0
2020-08-07 12:45:00,195.12,195.18,194.99,195.01,7985.0,182.5587,182.6149,182.4371,182.4558,7985.0
2020-08-07 12:50:00,195.02,195.13,195.01,195.02,7999.0,182.4652,182.5681,182.4558,182.4652,7999.0
2020-08-07 12:55:00,195.03,195.08,194.87,194.9,6338.0,182.4745,182.5213,182.3248,182.3529,6338.0
2020-08-07 13:00:00,194.9,194.94,194.79,194.87,5942.0,182.3529,182.3903,182.25,182.3248,5942.0
2020-08-07 13:05:00,194.81,195.04,194.8,194.81,9467.0,182.2687,182.4839,182.2593,182.2687,9467.0
2020-08-07 13:10:00,194.75,194.76,194.45,194.57,4281.0,182.2126,182.2219,181.9319,182.0441,4281.0
2020-08-07 13:15:00,194.42,194.56,194.26,194.3,5397.0,181.9038,182.0348,181.7541,181.7915,5397.0
2020-08-07 13:20:00,194.25,194.57,194.22,194.45,15644.0,181.7448,182.0441,181.7167,181.9319,15644.0
2020-08-07 13:25:00,194.46,194.69,194.44,194.66,6385.0,181.9412,182.1564,181.9225,182.1284,6385.0
2020-08-07 13:30:00,194.66,194.71,194.56,194.56,4100.0,182.1284,182.1751,182.0348,182.0348,4100.0
2020-08-07 13:35:00,194.6,194.7,194.57,194.58,3868.0,182.0722,182.1658,182.0441,182.0535,3868.0
2020-08-07 13:40:00,194.5,194.53,194.26,194.41,9201.0,181.9787,182.0067,181.7541,181.8944,9201.0
2020-08-07 13:45:00,194.41,194.55,194.4,194.5,7218.0,181.8944,182.0254,181.8851,181.9787,7218.0
2020-08-07 13:50:00,194.53,194.68,194.48,194.58,7593.0,182.0067,182.1471,181.9599,182.0535,7593.0
2020-08-07 13:55:00,194.58,194.58,194.4,194.5,4279.0,182.0535,182.0535,181.8851,181.9787,4279.0
2020-08-07 14:00:00,194.58,194.67,194.5,194.57,6951.0,182.0535,182.1377,181.9787,182.0441,6951.0
2020-08-07 14:05:00,194.58,194.64,194.39,194.39,16133.0,182.0535,182.1096,181.8757,181.8757,16133.0
2020-08-07 14:10:00,194.46,194.65,194.46,194.5,8134.0,181.9412,182.119,181.9412,181.9787,8134.0
2020-08-07 14:15:00,194.5,194.54,194.39,194.43,7580.0,181.9787,182.0161,181.8757,181.9132,7580.0
2020-08-07 14:20:00,194.44,194.47,194.27,194.4,7927.0,181.9225,181.9506,181.7635,181.8851,7927.0
2020-08-07 14:25:00,194.37,194.63,194.37,194.54,10674.0,181.857,182.1003,181.857,182.0161,10674.0
2020-08-07 14:30:00,194.53,194.86,194.44,194.86,9848.0,182.0067,182.3155,181.9225,182.3155,9848.0
2020-08-07 14:35:00,194.91,195.0,194.73,194.74,7204.0,182.3623,182.4465,182.1938,182.2032,7204.0
2020-08-07 14:40:00,194.71,194.83,194.58,194.8,10033.0,182.1751,182.2874,182.0535,182.2593,10033.0
2020-08-07 14:45:00,194.81,195.04,194.74,194.97,14919.0,182.2687,182.4839,182.2032,182.4184,14919.0
2020-08-07 14:50:00,194.87,194.91,194.68,194.76,10695.0,182.3248,182.3623,182.1471,182.2219,10695.0
2020-08-07 14:55:00,194.82,194.96,194.76,194.83,18973.0,182.2781,182.409,182.2219,182.2874,18973.0
2020-08-07 15:00:00,194.84,195.07,194.8,194.99,11839.0,182.2968,182.512,182.2593,182.4371,11839.0
2020-08-07 15:05:00,194.95,195.15,194.89,195.15,8021.0,182.3997,182.5868,182.3435,182.5868,8021.0
2020-08-07 15:10:00,195.13,195.19,194.82,194.9,19762.0,182.5681,182.6242,182.2781,182.3529,19762.0
2020-08-07 15:15:00,194.93,195.19,194.93,195.09,5400.0,182.381,182.6242,182.381,182.5307,5400.0
2020-08-07 15:20:00,195.11,195.25,195.07,195.09,19674.0,182.5494,182.6804,182.512,182.5307,19674.0
2020-08-07 15:25:00,195.11,195.23,194.99,195.01,9981.0,182.5494,182.6617,182.4371,182.4558,9981.0
2020-08-07 15:30:00,195.05,195.3,195.0,195.2,13495.0,182.4932,182.7272,182.4465,182.6336,13495.0
2020-08-07 15:35:00,195.18,195.39,194.98,195.02,12725.0,182.6149,182.8114,182.4278,182.4652,12725.0
2020-08-07 15:40:00,195.05,195.23,195.0,195.18,22089.0,182.4932,182.6617,182.4465,182.6149,22089.0
2020-08-07 15:45:00,195.21,195.4,195.15,195.36,24127.0,182.6429,182.8207,182.5868,182.7833,24127.0
2020-08-07 15:50:00,195.41,195.58,195.22,195.42,37883.0,182.8301,182.9891,182.6523,182.8394,37883.0
2020-08-07 15:55:00,195.39,195.42,194.94,195.29,128211.0,182.8114,182.8394,182.3903,182.7178,128211.0
2020-08-10 09:30:00,195.3,195.31,194.37,194.58,24678.0,182.7272,182.7365,181.857,182.0535,24678.0
2020-08-10 09:35:00,194.47,194.81,193.69,194.01,31764.0,181.9506,182.2687,181.2208,181.5202,31764.0
2020-08-10 09:40:00,193.99,194.29,193.75,194.29,18956.0,181.5015,181.7822,181.2769,181.7822,18956.0
2020-08-10 09:45:00,194.25,194.47,194.23,194.41,11560.0,181.7448,181.9506,181.726,181.8944,11560.0
2020-08-10 09:50:00,194.35,194.35,194.05,194.21,8824.0,181.8383,181.8383,181.5576,181.7073,8824.0
2020-08-10 09:55:00,194.24,194.27,193.09,193.21,37102.0,181.7354,181.7635,180.6594,180.7717,37102.0
2020-08-10 10:00:00,193.16,193.25,192.81,193.15,59154.0,180.7249,180.8091,180.3975,180.7156,59154.0
2020-08-10 10:05:00,193.14,193.19,192.61,193.12,19922.0,180.7062,180.753,180.2103,180.6875,19922.0
2020-08-10 10:10:00,193.0,193.28,192.79,193.28,4856.0,180.5752,180.8372,180.3787,180.8372,4856.0
2020-08-10 10:15:00,193.21,193.57,193.21,193.42,15721.0,180.7717,181.1085,180.7717,180.9682,15721.0
2020-08-10 10:20:00,193.39,193.48,193.09,193.42,7090.0,180.9401,181.0243,180.6594,180.9682,7090.0
2020-08-10 10:25:00,193.33,193.48,193.25,193.46,8090.0,180.884,181.0243,180.8091,181.0056,8090.0
2020-08-10 10:30:00,193.48,193.51,193.2,193.3,6930.0,181.0243,181.0524,180.7623,180.8559,6930.0
2020-08-10 10:35:00,193.25,193.33,193.05,193.25,10516.0,180.8091,180.884,180.622,180.8091,10516.0
2020-08-10 10:40:00,193.2,193.31,192.77,193.06,12493.0,180.7623,180.8653,180.36,180.6314,12493.0
2020-08-10 10:45:00,193.13,193.13,192.56,192.69,10204.0,180.6969,180.6969,180.1635,180.2852,10204.0
2020-08-10 10:50:00,192.68,192.98,192.41,192.63,24944.0,180.2758,180.5565,180.0232,180.229,24944.0
2020-08-10 10:55:00,192.59,192.67,192.19,192.28,7086.0,180.1916,180.2665,179.8174,179.9016,7086.0
2020-08-10 11:00:00,192.28,192.83,192.28,192.72,11105.0,179.9016,180.4162,179.9016,180.3132,11105.0
2020-08-10 11:05:00,192.71,192.89,192.62,192.72,11697.0,180.3039,180.4723,180.2197,180.3132,11697.0
2020-08-10 11:10:00,192.77,192.84,192.61,192.62,7349.0,180.36,180.4255,180.2103,180.2197,7349.0
2020-08-10 11:15:00,192.64,192.79,192.24,192.25,14415.0,180.2384,180.3787,179.8641,179.8735,14415.0
2020-08-10 11:20:00,192.29,192.78,192.27,192.47,7391.0,179.9109,180.3694,179.8922,180.0793,7391.0
2020-08-10 11:25:00,192.48,192.78,192.47,192.78,4015.0,180.0887,180.3694,180.0793,180.3694,4015.0
2020-08-10 11:30:00,192.74,192.88,192.54,192.72,9512.0,180.332,180.4629,180.1448,180.3132,9512.0
2020-08-10 11:35:00,192.8,192.9,192.64,192.86,5270.0,180.3881,180.4817,180.2384,180.4442,5270.0
2020-08-10 11:40:00,192.85,192.85,192.37,192.42,3950.0,180.4349,180.4349,179.9858,180.0326,3950.0
2020-08-10 11:45:00,192.45,192.69,192.43,192.58,7171.0,180.0606,180.2852,180.0419,180.1823,7171.0
2020-08-10 11:50:00,192.53,192.69,192.44,192.51,6584.0,180.1355,180.2852,180.0513,180.1168,6584.0
2020-08-10 11:55:00,192.43,192.49,192.36,192.36,3750.0,180.0419,180.0981,179.9764,179.9764,3750.0
2020-08-10 12:00:00,192.43,192.52,192.35,192.52,6812.0,180.0419,180.1261,179.9671,180.1261,6812.0
2020-08-10 12:05:00,192.52,192.52,192.32,192.4,5863.0,180.1261,180.1261,179.939,180.0138,5863.0
2020-08-10 12:10:00,192.39,192.4,192.22,192.28,6131.0,180.0045,180.0138,179.8454,179.9016,6131.0
2020-08-10 12:15:00,192.34,192.55,192.27,192.33,5734.0,179.9577,180.1542,179.8922,179.9484,5734.0
2020-08-10 12:20:00,192.34,192.47,192.31,192.46,6536.0,179.9577,180.0793,179.9296,180.07,6536.0
2020-08-10 12:25:00,192.45,192.63,192.38,192.38,5420.0,180.0606,180.229,179.9951,179.9951,5420.0
2020-08-10 12:30:00,192.41,192.82,192.41,192.81,5773.0,180.0232,180.4068,180.0232,180.3975,5773.0
2020-08-10 12:35:00,192.81,193.07,192.81,192.93,14661.0,180.3975,180.6407,180.3975,180.5097,14661.0
2020-08-10 12:40:00,192.92,193.03,192.76,192.83,6826.0,180.5004,180.6033,180.3507,180.4162,6826.0
2020-08-10 12:45:00,192.82,192.88,192.56,192.88,6022.0,180.4068,180.4629,180.1635,180.4629,6022.0
2020-08-10 12:50:00,192.9,192.97,192.73,192.83,5038.0,180.4817,180.5472,180.3226,180.4162,5038.0
2020-08-10 12:55:00,192.78,192.92,192.69,192.87,7381.0,180.3694,180.5004,180.2852,180.4536,7381.0
2020-08-10 13:00:00,192.98,193.32,192.89,193.0,13930.0,180.5565,180.8746,180.4723,180.5752,13930.0
2020-08-10 13:05:00,192.97,193.22,192.74,192.81,8246.0,180.5472,180.7811,180.332,180.3975,8246.0
2020-08-10 13:10:00,192.83,192.93,192.76,192.82,7111.0,180.4162,180.5097,180.3507,180.4068,7111.0
2020-08-10 13:15:00,192.86,192.87,192.69,192.77,4005.0,180.4442,180.4536,180.2852,180.36,4005.0
2020-08-10 13:20:00,192.77,192.93,192.63,192.93,5075.0,180.36,180.5097,180.229,180.5097,5075.0
2020-08-10 13:25:00,192.88,192.94,192.69,192.81,6391.0,180.4629,180.5191,180.2852,180.3975,6391.0
2020-08-10 13:30:00,192.86,192.93,192.7,192.93,5931.0,180.4442,180.5097,180.2945,180.5097,5931.0
2020-08-10 13:35:00,192.88,193.17,192.86,193.05,23970.0,180.4629,180.7343,180.4442,180.622,23970.0
2020-08-10 13:40:00,193.11,193.13,192.9,192.97,5001.0,180.6781,180.6969,180.4817,180.5472,5001.0
2020-08-10 13:45:00,192.94,192.94,192.81,192.92,3174.0,180.5191,180.5191,180.3975,180.5004,3174.0
2020-08-10 13:50:00,192.89,193.02,192.85,192.98,3514.0,180.4723,180.5939,180.4349,180.5565,3514.0
2020-08-10 13:55:00,192.93,192.93,192.61,192.83,4592.0,180.5097,180.5097,180.2103,180.4162,4592.0
2020-08-10 14:00:00,192.83,193.05,192.83,193.0,9435.0,180.4162,180.622,180.4162,180.5752,9435.0
2020-08-10 14:05:00,193.0,193.01,192.82,192.88,6791.0,180.5752,180.5846,180.4068,180.4629,6791.0
2020-08-10 14:10:00,192.88,193.0,192.88,192.95,6858.0,180.4629,180.5752,180.4629,180.5284,6858.0
2020-08-10 14:15:00,192.94,193.01,192.85,192.85,6956.0,180.5191,180.5846,180.4349,180.4349,6956.0
2020-08-10 14:20:00,192.82,192.84,192.64,192.68,8111.0,180.4068,180.4255,180.2384,180.2758,8111.0
2020-08-10 14:25:00,192.67,192.86,192.66,192.81,12624.0,180.2665,180.4442,180.2571,180.3975,12624.0
2020-08-10 14:30:00,192.8,192.94,192.72,192.93,12419.0,180.3881,180.5191,180.3132,180.5097,12419.0
2020-08-10 14:35:00,192.92,193.07,192.88,192.96,8993.0,180.5004,180.6407,180.4629,180.5378,8993.0
2020-08-10 14:40:00,192.94,193.19,192.93,193.16,12200.0,180.5191,180.753,180.5097,180.7249,12200.0
2020-08-10 14:45:00,193.11,193.13,192.8,193.1,10912.0,180.6781,180.6969,180.3881,180.6688,10912.0
2020-08-10 14:50:00,193.11,193.41,193.1,193.4,13402.0,180.6781,180.9588,180.6688,180.9495,13402.0
2020-08-10 14:55:00,193.36,193.36,193.0,193.33,22778.0,180.912,180.912,180.5752,180.884,22778.0
2020-08-10 15:00:00,193.37,193.79,193.37,193.79,10615.0,180.9214,181.3144,180.9214,181.3144,10615.0
2020-08-10 15:05:00,193.79,193.88,193.58,193.88,9752.0,181.3144,181.3986,181.1179,181.3986,9752.0
2020-08-10 15:10:00,193.87,193.96,193.78,193.86,11867.0,181.3892,181.4734,181.305,181.3799,11867.0
2020-08-10 15:15:00,193.8,193.82,193.62,193.7,14126.0,181.3237,181.3424,181.1553,181.2302,14126.0
2020-08-10 15:20:00,193.74,193.75,193.35,193.47,9283.0,181.2676,181.2769,180.9027,181.015,9283.0
2020-08-10 15:25:00,193.47,193.47,193.29,193.47,10523.0,181.015,181.015,180.8466,181.015,10523.0
2020-08-10 15:30:00,193.47,193.63,193.4,193.41,14114.0,181.015,181.1647,180.9495,180.9588,14114.0
2020-08-10 15:35:00,193.41,193.63,193.39,193.5,19359.0,180.9588,181.1647,180.9401,181.043,19359.0
2020-08-10 15:40:00,193.52,193.67,193.39,193.62,25587.0,181.0617,181.2021,180.9401,181.1553,25587.0
2020-08-10 15:45:00,193.62,193.71,193.48,193.71,37507.0,181.1553,181.2395,181.0243,181.2395,37507.0
2020-08-10 15:50:00,193.68,193.73,193.4,193.55,48907.0,181.2114,181.2582,180.9495,181.0898,48907.0
2020-08-10 15:55:00,193.56,193.64,192.87,193.33,219021.0,181.0992,181.174,180.4536,180.884,219021.0
2020-08-11 09:30:00,192.88,192.97,191.7,191.96,41469.0,180.4629,180.5472,179.3589,179.6022,41469.0
2020-08-11 09:35:00,191.63,192.19,191.19,192.02,22940.0,179.2934,179.8174,178.8817,179.6583,22940.0
2020-08-11 09:40:00,191.88,191.95,191.03,191.34,11804.0,179.5273,179.5928,178.732,179.0221,11804.0
2020-08-11 09:45:00,191.41,192.41,191.4,192.3,12241.0,179.0876,180.0232,179.0782,179.9203,12241.0
2020-08-11 09:50:00,192.46,192.48,192.11,192.23,6450.0,180.07,180.0887,179.7425,179.8548,6450.0
2020-08-11 09:55:00,192.29,192.33,191.76,191.8,6000.0,179.9109,179.9484,179.415,179.4525,6000.0
2020-08-11 10:00:00,191.75,191.94,191.31,191.4,11389.0,179.4057,179.5835,178.994,179.0782,11389.0
2020-08-11 10:05:00,191.31,191.35,191.06,191.24,18630.0,178.994,179.0314,178.7601,178.9285,18630.0
2020-08-11 10:10:00,191.34,191.66,191.27,191.4,10932.0,179.0221,179.3215,178.9566,179.0782,10932.0
2020-08-11 10:15:00,191.42,191.97,191.19,191.65,12231.0,179.0969,179.6115,178.8817,179.3121,12231.0
2020-08-11 10:20:00,191.58,191.62,191.29,191.29,8805.0,179.2466,179.2841,178.9753,178.9753,8805.0
2020-08-11 10:25:00,191.28,191.41,191.09,191.09,11420.0,178.966,179.0876,178.7882,178.7882,11420.0
2020-08-11 10:30:00,191.05,191.14,190.81,190.81,25451.0,178.7508,178.835,178.5262,178.5262,25451.0
2020-08-11 10:35:00,190.81,191.29,190.8,191.26,10247.0,178.5262,178.9753,178.5169,178.9472,10247.0
2020-08-11 10:40:00,191.33,191.6,191.33,191.46,4452.0,179.0127,179.2653,179.0127,179.1344,4452.0
2020-08-11 10:45:00,191.38,191.41,191.21,191.34,4522.0,179.0595,179.0876,178.9005,179.0221,4522.0
2020-08-11 10:50:00,191.19,191.22,191.0,191.1,5287.0,178.8817,178.9098,178.704,178.7975,5287.0
2020-08-11 10:55:00,191.13,191.3,191.01,191.06,6958.0,178.8256,178.9847,178.7133,178.7601,6958.0
2020-08-11 11:00:00,191.11,191.12,190.82,190.82,14967.0,178.8069,178.8163,178.5356,178.5356,14967.0
2020-08-11 11:05:00,190.83,191.15,190.79,190.88,11399.0,178.5449,178.8443,178.5075,178.5917,11399.0
2020-08-11 11:10:00,190.92,191.11,190.87,190.94,8308.0,178.6291,178.8069,178.5823,178.6478,8308.0
2020-08-11 11:15:00,190.95,191.06,190.91,191.06,4941.0,178.6572,178.7601,178.6198,178.7601,4941.0
2020-08-11 11:20:00,191.1,191.52,191.1,191.38,6774.0,178.7975,179.1905,178.7975,179.0595,6774.0
2020-08-11 11:25:00,191.4,192.03,191.37,191.99,15517.0,179.0782,179.6677,179.0502,179.6302,15517.0
2020-08-11 11:30:00,192.0,192.12,191.73,191.84,19677.0,179.6396,179.7519,179.387,179.4899,19677.0
2020-08-11 11:35:00,191.78,191.99,191.63,191.63,3506.0,179.4338,179.6302,179.2934,179.2934,3506.0
2020-08-11 11:40:00,191.67,191.67,191.18,191.27,6361.0,179.3308,179.3308,178.8724,178.9566,6361.0
2020-08-11 11:45:00,191.27,191.3,191.16,191.25,5216.0,178.9566,178.9847,178.8537,178.9379,5216.0
2020-08-11 11:50:00,191.25,191.36,191.14,191.14,5770.0,178.9379,179.0408,178.835,178.835,5770.0
2020-08-11 11:55:00,191.23,191.23,191.16,191.22,3520.0,178.9192,178.9192,178.8537,178.9098,3520.0
2020-08-11 12:00:00,191.15,191.34,191.13,191.26,6057.0,178.8443,179.0221,178.8256,178.9472,6057.0
2020-08-11 12:05:00,191.23,191.49,191.18,191.44,3728.0,178.9192,179.1624,178.8724,179.1156,3728.0
2020-08-11 12:10:00,191.56,191.7,191.56,191.62,3133.0,179.2279,179.3589,179.2279,179.2841,3133.0
2020-08-11 12:15:00,191.61,191.91,191.58,191.87,9229.0,179.2747,179.5554,179.2466,179.518,9229.0
2020-08-11 12:20:00,191.84,191.84,191.61,191.64,4092.0,179.4899,179.4899,179.2747,179.3028,4092.0
2020-08-11 12:25:00,191.58,191.67,191.57,191.6,2991.0,179.2466,179.3308,179.2373,179.2653,2991.0
2020-08-11 12:30:00,191.6,191.63,191.49,191.63,5107.0,179.2653,179.2934,179.1624,179.2934,5107.0
2020-08-11 12:35:00,191.66,191.88,191.61,191.88,5832.0,179.3215,179.5273,179.2747,179.5273,5832.0
2020-08-11 12:40:00,191.88,191.98,191.77,191.91,3267.0,179.5273,179.6209,179.4244,179.5554,3267.0
2020-08-11 12:45:00,191.89,192.07,191.81,192.05,7356.0,179.5367,179.7051,179.4618,179.6864,7356.0
2020-08-11 12:50:00,192.02,192.03,191.76,191.77,4584.0,179.6583,179.6677,179.415,179.4244,4584.0
2020-08-11 12:55:00,191.75,191.77,191.67,191.75,4237.0,179.4057,179.4244,179.3308,179.4057,4237.0
2020-08-11 13:00:00,191.74,191.95,191.68,191.8,4564.0,179.3963,179.5928,179.3402,179.4525,4564.0
2020-08-11 13:05:00,191.76,191.77,191.61,191.61,1993.0,179.415,179.4244,179.2747,179.2747,1993.0
2020-08-11 13:10:00,191.61,191.8,191.51,191.51,1826.0,179.2747,179.4525,179.1811,179.1811,1826.0
2020-08-11 13:15:00,191.57,191.64,191.52,191.58,2557.0,179.2373,179.3028,179.1905,179.2466,2557.0
2020-08-11 13:20:00,191.58,191.94,191.58,191.9,3959.0,179.2466,179.5835,179.2466,179.546,3959.0
2020-08-11 13:25:00,191.82,191.87,191.77,191.82,3350.0,179.4712,179.518,179.4244,179.4712,3350.0
2020-08-11 13:30:00,191.86,191.91,191.71,191.8,4499.0,179.5086,179.5554,179.3683,179.4525,4499.0
2020-08-11 13:35:00,191.76,191.84,191.63,191.81,5472.0,179.415,179.4899,179.2934,179.4618,5472.0
2020-08-11 13:40:00,191.76,191.79,191.6,191.6,5132.0,179.415,179.4431,179.2653,179.2653,5132.0
2020-08-11 13:45:00,191.62,191.64,191.47,191.59,3029.0,179.2841,179.3028,179.1437,179.256,3029.0
2020-08-11 13:50:00,191.55,191.56,191.46,191.47,2330.0,179.2186,179.2279,179.1344,179.1437,2330.0
2020-08-11 13:55:00,191.47,191.7,191.46,191.52,5495.0,179.1437,179.3589,179.1344,179.1905,5495.0
2020-08-11 14:00:00,191.55,191.6,191.5,191.57,3944.0,179.2186,179.2653,179.1718,179.2373,3944.0
2020-08-11 14:05:00,191.56,191.7,191.54,191.61,4931.0,179.2279,179.3589,179.2092,179.2747,4931.0
2020-08-11 14:10:00,191.57,191.58,191.41,191.42,4612.0,179.2373,179.2466,179.0876,179.0969,4612.0
2020-08-11 14:15:00,191.44,191.8,191.37,191.73,5368.0,179.1156,179.4525,179.0502,179.387,5368.0
2020-08-11 14:20:00,191.73,191.8,191.7,191.71,3243.0,179.387,179.4525,179.3589,179.3683,3243.0
2020-08-11 14:25:00,191.72,191.8,191.6,191.65,4868.0,179.3776,179.4525,179.2653,179.3121,4868.0
2020-08-11 14:30:00,191.67,191.74,191.46,191.63,6207.0,179.3308,179.3963,179.1344,179.2934,6207.0
2020-08-11 14:35:00,191.59,191.64,191.5,191.58,5038.0,179.256,179.3028,179.1718,179.2466,5038.0
2020-08-11 14:40:00,191.56,191.65,191.54,191.56,4842.0,179.2279,179.3121,179.2092,179.2279,4842.0
2020-08-11 14:45:00,191.44,191.61,191.43,191.48,4842.0,179.1156,179.2747,179.1063,179.1531,4842.0
2020-08-11 14:50:00,191.49,191.6,191.43,191.6,5762.0,179.1624,179.2653,179.1063,179.2653,5762.0
2020-08-11 14:55:00,191.65,191.69,191.47,191.6,3819.0,179.3121,179.3496,179.1437,179.2653,3819.0
2020-08-11 15:00:00,191.56,191.72,191.54,191.56,6113.0,179.2279,179.3776,179.2092,179.2279,6113.0
2020-08-11 15:05:00,191.58,191.79,191.55,191.65,6226.0,179.2466,179.4431,179.2186,179.3121,6226.0
2020-08-11 15:10:00,191.66,191.91,191.6,191.6,9567.0,179.3215,179.5554,179.2653,179.2653,9567.0
2020-08-11 15:15:00,191.6,191.67,191.04,191.12,15036.0,179.2653,179.3308,178.7414,178.8163,15036.0
2020-08-11 15:20:00,191.15,191.31,190.97,191.06,8672.0,178.8443,178.994,178.6759,178.7601,8672.0
2020-08-11 15:25:00,191.09,191.53,191.09,191.49,8530.0,178.7882,179.1999,178.7882,179.1624,8530.0
2020-08-11 15:30:00,191.49,191.5,191.12,191.16,14299.0,179.1624,179.1718,178.8163,178.8537,14299.0
2020-08-11 15:35:00,191.23,191.51,191.22,191.41,12651.0,178.9192,179.1811,178.9098,179.0876,12651.0
2020-08-11 15:40:00,191.49,191.61,191.21,191.28,14167.0,179.1624,179.2747,178.9005,178.966,14167.0
2020-08-11 15:45:00,191.28,191.48,191.22,191.44,20513.0,178.966,179.1531,178.9098,179.1156,20513.0
2020-08-11 15:50:00,191.4,191.42,191.08,191.34,27264.0,179.0782,179.0969,178.7788,179.0221,27264.0
2020-08-11 15:55:00,191.36,191.54,190.96,191.26,54600.0,179.0408,179.2092,178.6666,178.9472,54600.0
2020-08-12 09:30:00,193.0,193.23,192.03,192.24,38928.0,180.5752,180.7904,179.6677,179.8641,38928.0
2020-08-12 09:35:00,192.24,192.5,191.59,192.5,8642.0,179.8641,180.1074,179.256,180.1074,8642.0
2020-08-12 09:40:00,192.5,192.79,192.25,192.25,14143.0,180.1074,180.3787,179.8735,179.8735,14143.0
2020-08-12 09:45:00,192.24,192.67,191.96,192.67,7457.0,179.8641,180.2665,179.6022,180.2665,7457.0
2020-08-12 09:50:00,192.77,193.06,192.68,192.79,10018.0,180.36,180.6314,180.2758,180.3787,10018.0
2020-08-12 09:55:00,192.75,193.5,192.73,193.3,24018.0,180.3413,181.043,180.3226,180.8559,24018.0
2020-08-12 10:00:00,193.34,193.73,193.23,193.27,18174.0,180.8933,181.2582,180.7904,180.8278,18174.0
2020-08-12 10:05:00,193.21,193.56,193.02,193.56,4639.0,180.7717,181.0992,180.5939,181.0992,4639.0
2020-08-12 10:10:00,193.52,193.62,192.98,193.19,5301.0,181.0617,181.1553,180.5565,180.753,5301.0
2020-08-12 10:15:00,193.37,193.57,193.26,193.46,5409.0,180.9214,181.1085,180.8185,181.0056,5409.0
2020-08-12 10:20:00,193.6,193.66,193.29,193.59,4184.0,181.1366,181.1927,180.8466,181.1272,4184.0
2020-08-12 10:25:00,193.66,193.76,193.31,193.45,4650.0,181.1927,181.2863,180.8653,180.9963,4650.0
2020-08-12 10:30:00,193.37,193.68,193.36,193.45,12074.0,180.9214,181.2114,180.912,180.9963,12074.0
2020-08-12 10:35:00,193.47,193.52,193.28,193.42,6670.0,181.015,181.0617,180.8372,180.9682,6670.0
2020-08-12 10:40:00,193.46,193.47,193.2,193.41,3621.0,181.0056,181.015,180.7623,180.9588,3621.0
2020-08-12 10:45:00,193.5,193.56,193.41,193.43,5840.0,181.043,181.0992,180.9588,180.9775,5840.0
2020-08-12 10:50:00,193.5,193.74,193.38,193.63,4664.0,181.043,181.2676,180.9308,181.1647,4664.0
2020-08-12 10:55:00,193.66,193.77,193.58,193.7,3275.0,181.1927,181.2957,181.1179,181.2302,3275.0
2020-08-12 11:00:00,193.63,193.83,193.59,193.72,5909.0,181.1647,181.3518,181.1272,181.2489,5909.0
2020-08-12 11:05:00,193.73,193.77,193.4,193.54,19777.0,181.2582,181.2957,180.9495,181.0805,19777.0
2020-08-12 11:10:00,193.54,193.76,193.53,193.66,5004.0,181.0805,181.2863,181.0711,181.1927,5004.0
2020-08-12 11:15:00,193.68,193.86,193.67,193.81,8268.0,181.2114,181.3799,181.2021,181.3331,8268.0
2020-08-12 11:20:00,193.77,193.85,193.75,193.81,3729.0,181.2957,181.3705,181.2769,181.3331,3729.0
2020-08-12 11:25:00,193.79,194.1,193.75,194.08,19767.0,181.3144,181.6044,181.2769,181.5857,19767.0
2020-08-12 11:30:00,194.08,194.16,193.91,194.02,5889.0,181.5857,181.6605,181.4266,181.5296,5889.0
2020-08-12 11:35:00,194.14,194.21,194.07,194.12,9072.0,181.6418,181.7073,181.5763,181.6231,9072.0
2020-08-12 11:40:00,194.05,194.12,193.98,194.09,4746.0,181.5576,181.6231,181.4921,181.5951,4746.0
2020-08-12 11:45:00,194.09,194.38,194.09,194.38,2950.0,181.5951,181.8664,181.5951,181.8664,2950.0
2020-08-12 11:50:00,194.36,194.48,194.25,194.46,4630.0,181.8477,181.9599,181.7448,181.9412,4630.0
2020-08-12 11:55:00,194.44,194.54,194.25,194.25,11105.0,181.9225,182.0161,181.7448,181.7448,11105.0
2020-08-12 12:00:00,194.29,194.45,194.29,194.45,3450.0,181.7822,181.9319,181.7822,181.9319,3450.0
2020-08-12 12:05:00,194.48,194.55,194.4,194.53,6981.0,181.9599,182.0254,181.8851,182.0067,6981.0
2020-08-12 12:10:00,194.54,194.63,194.48,194.48,4903.0,182.0161,182.1003,181.9599,181.9599,4903.0
2020-08-12 12:15:00,194.49,194.68,194.48,194.68,5328.0,181.9693,182.1471,181.9599,182.1471,5328.0
2020-08-12 12:20:00,194.68,194.8,194.42,194.43,5654.0,182.1471,182.2593,181.9038,181.9132,5654.0
2020-08-12 12:25:00,194.4,194.44,194.29,194.3,6657.0,181.8851,181.9225,181.7822,181.7915,6657.0
2020-08-12 12:30:00,194.41,194.44,194.08,194.12,3685.0,181.8944,181.9225,181.5857,181.6231,3685.0
2020-08-12 12:35:00,194.17,194.62,194.17,194.62,5374.0,181.6699,182.0909,181.6699,182.0909,5374.0
2020-08-12 12:40:00,194.55,194.61,194.44,194.44,2744.0,182.0254,182.0816,181.9225,181.9225,2744.0
2020-08-12 12:45:00,194.53,194.74,194.53,194.59,2030.0,182.0067,182.2032,182.0067,182.0629,2030.0
2020-08-12 12:50:00,194.67,194.82,194.58,194.65,3653.0,182.1377,182.2781,182.0535,182.119,3653.0
2020-08-12 12:55:00,194.66,194.82,194.61,194.71,7178.0,182.1284,182.2781,182.0816,182.1751,7178.0
2020-08-12 13:00:00,194.71,194.83,194.6,194.6,4103.0,182.1751,182.2874,182.0722,182.0722,4103.0
2020-08-12 13:05:00,194.61,194.66,194.5,194.5,3894.0,182.0816,182.1284,181.9787,181.9787,3894.0
2020-08-12 13:10:00,194.52,194.57,194.46,194.55,2778.0,181.9974,182.0441,181.9412,182.0254,2778.0
2020-08-12 13:15:00,194.5,194.6,194.5,194.52,8968.0,181.9787,182.0722,181.9787,181.9974,8968.0
2020-08-12 13:20:00,194.52,194.74,194.52,194.67,9149.0,181.9974,182.2032,181.9974,182.1377,9149.0
2020-08-12 13:25:00,194.64,194.72,194.47,194.72,4576.0,182.1096,182.1845,181.9506,182.1845,4576.0
2020-08-12 13:30:00,194.72,194.83,194.7,194.83,4466.0,182.1845,182.2874,182.1658,182.2874,4466.0
2020-08-12 13:35:00,194.82,195.07,194.82,195.03,20772.0,182.2781,182.512,182.2781,182.4745,20772.0
2020-08-12 13:40:00,195.01,195.19,194.82,194.99,9361.0,182.4558,182.6242,182.2781,182.4371,9361.0
2020-08-12 13:45:00,194.97,196.46,194.94,196.05,234512.0,182.4184,183.8125,182.3903,183.4289,234512.0
2020-08-12 13:50:00,196.05,196.45,195.73,196.39,35822.0,183.4289,183.8031,183.1295,183.747,35822.0
2020-08-12 13:55:00,196.36,196.36,195.83,196.12,14644.0,183.7189,183.7189,183.223,183.4944,14644.0
2020-08-12 14:00:00,196.16,196.35,196.08,196.33,12308.0,183.5318,183.7096,183.4569,183.6908,12308.0
2020-08-12 14:05:00,196.3,196.33,195.99,196.17,13037.0,183.6628,183.6908,183.3727,183.5411,13037.0
2020-08-12 14:10:00,196.18,196.3,196.07,196.23,10942.0,183.5505,183.6628,183.4476,183.5973,10942.0
2020-08-12 14:15:00,196.24,196.4,195.94,196.4,37475.0,183.6066,183.7563,183.326,183.7563,37475.0
2020-08-12 14:20:00,196.38,196.57,196.34,196.55,16037.0,183.7376,183.9154,183.7002,183.8967,16037.0
2020-08-12 14:25:00,196.5,196.89,196.5,196.82,15452.0,183.8499,184.2148,183.8499,184.1493,15452.0
2020-08-12 14:30:00,196.84,196.95,196.58,196.58,14395.0,184.168,184.2709,183.9248,183.9248,14395.0
2020-08-12 14:35:00,196.64,196.81,196.6,196.73,6167.0,183.9809,184.1399,183.9435,184.0651,6167.0
2020-08-12 14:40:00,196.73,196.83,196.56,196.83,12438.0,184.0651,184.1587,183.906,184.1587,12438.0
2020-08-12 14:45:00,196.81,196.9,196.67,196.84,5489.0,184.1399,184.2242,184.009,184.168,5489.0
2020-08-12 14:50:00,196.83,196.91,196.73,196.89,4837.0,184.1587,184.2335,184.0651,184.2148,4837.0
2020-08-12 14:55:00,196.86,196.92,196.68,196.83,8999.0,184.1867,184.2429,184.0183,184.1587,8999.0
2020-08-12 15:00:00,196.77,196.8,196.71,196.73,4610.0,184.1025,184.1306,184.0464,184.0651,4610.0
2020-08-12 15:05:00,196.74,196.86,196.7,196.85,7082.0,184.0745,184.1867,184.037,184.1774,7082.0
2020-08-12 15:10:00,196.85,196.99,196.83,196.96,9190.0,184.1774,184.3084,184.1587,184.2803,9190.0
2020-08-12 15:15:00,196.95,197.15,196.92,197.13,11711.0,184.2709,184.4581,184.2429,184.4393,11711.0
2020-08-12 15:20:00,197.16,197.32,197.09,197.32,30003.0,184.4674,184.6171,184.4019,184.6171,30003.0
2020-08-12 15:25:00,197.3,197.38,197.18,197.23,12482.0,184.5984,184.6732,184.4861,184.5329,12482.0
2020-08-12 15:30:00,197.18,197.22,196.62,196.71,27039.0,184.4861,184.5236,183.9622,184.0464,27039.0
2020-08-12 15:35:00,196.66,196.68,196.45,196.62,18110.0,183.9996,184.0183,183.8031,183.9622,18110.0
2020-08-12 15:40:00,196.66,196.94,196.66,196.88,17171.0,183.9996,184.2616,183.9996,184.2054,17171.0
2020-08-12 15:45:00,196.88,196.89,196.44,196.58,27329.0,184.2054,184.2148,183.7938,183.9248,27329.0
2020-08-12 15:50:00,196.61,196.8,196.46,196.63,29138.0,183.9528,184.1306,183.8125,183.9715,29138.0
2020-08-12 15:55:00,196.61,196.92,196.4,196.78,97837.0,183.9528,184.2429,183.7563,184.1119,97837.0
2020-08-13 09:30:00,197.24,197.38,195.38,196.13,65683.0,184.5423,184.6732,182.802,183.5037,65683.0
2020-08-13 09:35:00,196.58,196.73,195.82,195.89,14570.0,183.9248,184.0651,183.2137,183.2792,14570.0
2020-08-13 09:40:00,196.0,196.0,195.42,195.66,9802.0,183.3821,183.3821,182.8394,183.064,9802.0
2020-08-13 09:45:00,195.66,196.22,195.61,196.05,13842.0,183.064,183.5879,183.0172,183.4289,13842.0
2020-08-13 09:50:00,196.0,196.05,195.79,195.9,19303.0,183.3821,183.4289,183.1856,183.2885,19303.0
2020-08-13 09:55:00,195.96,196.2,195.7,196.05,10238.0,183.3447,183.5692,183.1014,183.4289,10238.0
2020-08-13 10:00:00,196.08,196.15,195.62,195.62,12784.0,183.4569,183.5224,183.0266,183.0266,12784.0
2020-08-13 10:05:00,195.64,195.73,195.33,195.4,9548.0,183.0453,183.1295,182.7552,182.8207,9548.0
2020-08-13 10:10:00,195.34,195.73,195.27,195.56,11638.0,182.7646,183.1295,182.6991,182.9704,11638.0
2020-08-13 10:15:00,195.56,195.86,195.46,195.75,13772.0,182.9704,183.2511,182.8769,183.1482,13772.0
2020-08-13 10:20:00,195.78,196.13,195.75,195.88,10353.0,183.1763,183.5037,183.1482,183.2698,10353.0
2020-08-13 10:25:00,195.89,196.18,195.88,195.92,4935.0,183.2792,183.5505,183.2698,183.3072,4935.0
2020-08-13 10:30:00,195.81,196.03,195.78,196.03,2800.0,183.2043,183.4102,183.1763,183.4102,2800.0
2020-08-13 10:35:00,195.95,196.01,195.68,196.0,7303.0,183.3353,183.3914,183.0827,183.3821,7303.0
2020-08-13 10:40:00,195.99,196.35,195.99,196.2,6009.0,183.3727,183.7096,183.3727,183.5692,6009.0
2020-08-13 10:45:00,196.16,196.43,196.15,196.42,8450.0,183.5318,183.7844,183.5224,183.7751,8450.0
2020-08-13 10:50:00,196.41,196.58,196.22,196.44,8875.0,183.7657,183.9248,183.5879,183.7938,8875.0
2020-08-13 10:55:00,196.4,196.66,196.35,196.61,18819.0,183.7563,183.9996,183.7096,183.9528,18819.0
2020-08-13 11:00:00,196.65,197.06,196.65,196.95,28339.0,183.9902,184.3739,183.9902,184.2709,28339.0
2020-08-13 11:05:00,196.99,197.15,196.85,197.02,8533.0,184.3084,184.4581,184.1774,184.3364,8533.0
2020-08-13 11:10:00,196.99,197.8,196.96,197.46,33086.0,184.3084,185.0662,184.2803,184.7481,33086.0
2020-08-13 11:15:00,197.28,197.56,197.18,197.46,9343.0,184.5797,184.8417,184.4861,184.7481,9343.0
2020-08-13 11:20:00,197.48,197.9,197.34,197.86,16790.0,184.7668,185.1598,184.6358,185.1223,16790.0
2020-08-13 11:25:00,197.83,197.92,197.4,197.47,24973.0,185.0943,185.1785,184.692,184.7575,24973.0
2020-08-13 11:30:00,197.49,197.92,197.45,197.54,12655.0,184.7762,185.1785,184.7387,184.8229,12655.0
2020-08-13 11:35:00,197.44,197.52,197.3,197.41,7463.0,184.7294,184.8042,184.5984,184.7013,7463.0
2020-08-13 11:40:00,197.3,197.33,196.84,196.98,7612.0,184.5984,184.6265,184.168,184.299,7612.0
2020-08-13 11:45:00,196.98,197.02,196.7,196.78,7970.0,184.299,184.3364,184.037,184.1119,7970.0
2020-08-13 11:50:00,196.71,196.71,196.55,196.55,8649.0,184.0464,184.0464,183.8967,183.8967,8649.0
2020-08-13 11:55:00,196.52,196.75,196.5,196.75,5932.0,183.8686,184.0838,183.8499,184.0838,5932.0
2020-08-13 12:00:00,196.73,196.98,196.65,196.86,5771.0,184.0651,184.299,183.9902,184.1867,5771.0
2020-08-13 12:05:00,196.86,196.86,196.69,196.75,4703.0,184.1867,184.1867,184.0277,184.0838,4703.0
2020-08-13 12:10:00,196.82,196.83,196.54,196.7,8023.0,184.1493,184.1587,183.8873,184.037,8023.0
2020-08-13 12:15:00,196.74,196.74,196.56,196.6,3519.0,184.0745,184.0745,183.906,183.9435,3519.0
2020-08-13 12:20:00,196.61,196.86,196.56,196.81,10441.0,183.9528,184.1867,183.906,184.1399,10441.0
2020-08-13 12:25:00,196.8,196.85,196.61,196.75,10693.0,184.1306,184.1774,183.9528,184.0838,10693.0
2020-08-13 12:30:00,196.73,196.83,196.62,196.71,6158.0,184.0651,184.1587,183.9622,184.0464,6158.0
2020-08-13 12:35:00,196.7,196.74,196.54,196.59,7340.0,184.037,184.0745,183.8873,183.9341,7340.0
2020-08-13 12:40:00,196.57,196.68,196.46,196.68,3700.0,183.9154,184.0183,183.8125,184.0183,3700.0
2020-08-13 12:45:00,196.7,196.73,196.6,196.63,4761.0,184.037,184.0651,183.9435,183.9715,4761.0
2020-08-13 12:50:00,196.6,196.63,196.42,196.63,4540.0,183.9435,183.9715,183.7751,183.9715,4540.0
2020-08-13 12:55:00,196.59,196.75,196.53,196.75,2855.0,183.9341,184.0838,183.878,184.0838,2855.0
2020-08-13 13:00:00,196.75,196.87,196.58,196.67,3510.0,184.0838,184.1961,183.9248,184.009,3510.0
2020-08-13 13:05:00,196.62,196.8,196.58,196.78,3459.0,183.9622,184.1306,183.9248,184.1119,3459.0
2020-08-13 13:10:00,196.78,196.89,196.69,196.87,3383.0,184.1119,184.2148,184.0277,184.1961,3383.0
2020-08-13 13:15:00,196.88,196.88,196.74,196.76,5825.0,184.2054,184.2054,184.0745,184.0932,5825.0
2020-08-13 13:20:00,196.72,197.02,196.72,196.9,3731.0,184.0557,184.3364,184.0557,184.2242,3731.0
2020-08-13 13:25:00,196.83,196.83,196.68,196.75,2050.0,184.1587,184.1587,184.0183,184.0838,2050.0
2020-08-13 13:30:00,196.75,196.92,196.63,196.69,5549.0,184.0838,184.2429,183.9715,184.0277,5549.0
2020-08-13 13:35:00,196.69,196.79,196.69,196.79,4403.0,184.0277,184.1212,184.0277,184.1212,4403.0
2020-08-13 13:40:00,196.8,196.92,196.79,196.91,4266.0,184.1306,184.2429,184.1212,184.2335,4266.0
2020-08-13 13:45:00,196.91,197.38,196.87,197.12,16529.0,184.2335,184.6732,184.1961,184.43,16529.0
2020-08-13 13:50:00,197.14,197.2,196.97,197.2,4750.0,184.4487,184.5048,184.2896,184.5048,4750.0
2020-08-13 13:55:00,197.18,197.24,197.11,197.17,4647.0,184.4861,184.5423,184.4206,184.4768,4647.0
2020-08-13 14:00:00,197.15,197.15,196.79,196.95,4351.0,184.4581,184.4581,184.1212,184.2709,4351.0
2020-08-13 14:05:00,196.92,196.97,196.76,196.85,6665.0,184.2429,184.2896,184.0932,184.1774,6665.0
2020-08-13 14:10:00,196.89,197.0,196.86,196.99,2711.0,184.2148,184.3177,184.1867,184.3084,2711.0
2020-08-13 14:15:00,197.02,197.04,196.85,196.93,8367.0,184.3364,184.3551,184.1774,184.2522,8367.0
2020-08-13 14:20:00,196.91,196.97,196.58,196.63,6850.0,184.2335,184.2896,183.9248,183.9715,6850.0
2020-08-13 14:25:00,196.68,197.0,196.67,196.97,7150.0,184.0183,184.3177,184.009,184.2896,7150.0
2020-08-13 14:30:00,196.96,197.13,196.84,196.91,9348.0,184.2803,184.4393,184.168,184.2335,9348.0
2020-08-13 14:35:00,196.91,197.01,196.72,196.96,9120.0,184.2335,184.3271,184.0557,184.2803,9120.0
2020-08-13 14:40:00,197.0,197.16,196.89,196.94,11972.0,184.3177,184.4674,184.2148,184.2616,11972.0
2020-08-13 14:45:00,196.98,197.01,196.79,196.79,11118.0,184.299,184.3271,184.1212,184.1212,11118.0
2020-08-13 14:50:00,196.8,196.8,196.37,196.46,16129.0,184.1306,184.1306,183.7283,183.8125,16129.0
2020-08-13 14:55:00,196.42,196.73,196.34,196.71,9542.0,183.7751,184.0651,183.7002,184.0464,9542.0
2020-08-13 15:00:00,196.66,196.76,196.43,196.52,6814.0,183.9996,184.0932,183.7844,183.8686,6814.0
2020-08-13 15:05:00,196.5,196.69,196.45,196.47,9102.0,183.8499,184.0277,183.8031,183.8218,9102.0
2020-08-13 15:10:00,196.39,196.48,196.24,196.28,8073.0,183.747,183.8312,183.6066,183.6441,8073.0
2020-08-13 15:15:00,196.3,196.38,196.22,196.3,12883.0,183.6628,183.7376,183.5879,183.6628,12883.0
2020-08-13 15:20:00,196.33,196.38,196.13,196.16,17024.0,183.6908,183.7376,183.5037,183.5318,17024.0
2020-08-13 15:25:00,196.16,196.21,196.05,196.16,8394.0,183.5318,183.5786,183.4289,183.5318,8394.0
2020-08-13 15:30:00,196.19,196.26,196.16,196.22,16973.0,183.5599,183.6254,183.5318,183.5879,16973.0
2020-08-13 15:35:00,196.22,196.54,196.08,196.19,18435.0,183.5879,183.8873,183.4569,183.5599,18435.0
2020-08-13 15:40:00,196.21,196.67,196.11,196.67,24707.0,183.5786,184.009,183.485,184.009,24707.0
2020-08-13 15:45:00,196.64,196.64,196.23,196.41,22494.0,183.9809,183.9809,183.5973,183.7657,22494.0
2020-08-13 15:50:00,196.42,196.54,196.17,196.17,28947.0,183.7751,183.8873,183.5411,183.5411,28947.0
2020-08-13 15:55:00,196.17,196.25,196.05,196.08,62794.0,183.5411,183.616,183.4289,183.4569,62794.0
2020-08-14 09:30:00,196.41,196.51,196.12,196.38,17592.0,183.7657,183.8593,183.4944,183.7376,17592.0
2020-08-14 09:35:00,196.38,196.81,196.16,196.38,12215.0,183.7376,184.1399,183.5318,183.7376,12215.0
2020-08-14 09:40:00,196.5,196.85,196.39,196.85,11013.0,183.8499,184.1774,183.747,184.1774,11013.0
2020-08-14 09:45:00,196.94,197.37,196.74,197.16,12547.0,184.2616,184.6639,184.0745,184.4674,12547.0
2020-08-14 09:50:00,197.23,197.44,197.05,197.31,10727.0,184.5329,184.7294,184.3645,184.6078,10727.0
2020-08-14 09:55:00,197.31,197.65,197.31,197.62,12165.0,184.6078,184.9259,184.6078,184.8978,12165.0
2020-08-14 10:00:00,197.52,197.68,197.37,197.45,12564.0,184.8042,184.9539,184.6639,184.7387,12564.0
2020-08-14 10:05:00,197.45,197.84,197.45,197.81,11904.0,184.7387,185.1036,184.7387,185.0756,11904.0
2020-08-14 10:10:00,197.78,197.97,197.48,197.55,11731.0,185.0475,185.2253,184.7668,184.8323,11731.0
2020-08-14 10:15:00,197.57,197.75,197.34,197.4,6384.0,184.851,185.0194,184.6358,184.692,6384.0
2020-08-14 10:20:00,197.37,197.41,197.1,197.29,16127.0,184.6639,184.7013,184.4113,184.589,16127.0
2020-08-14 10:25:00,197.38,197.43,197.25,197.25,5063.0,184.6732,184.72,184.5516,184.5516,5063.0
2020-08-14 10:30:00,197.26,197.49,197.25,197.3,2872.0,184.561,184.7762,184.5516,184.5984,2872.0
2020-08-14 10:35:00,197.43,197.66,197.37,197.58,5502.0,184.72,184.9352,184.6639,184.8604,5502.0
2020-08-14 10:40:00,197.61,197.94,197.61,197.91,7291.0,184.8884,185.1972,184.8884,185.1691,7291.0
2020-08-14 10:45:00,197.88,197.96,197.85,197.9,2400.0,185.1411,185.2159,185.113,185.1598,2400.0
2020-08-14 10:50:00,197.86,198.79,197.82,198.78,89795.0,185.1223,185.9925,185.0849,185.9831,89795.0
2020-08-14 10:55:00,198.79,198.91,198.52,198.52,20566.0,185.9925,186.1048,185.7399,185.7399,20566.0
2020-08-14 11:00:00,198.57,198.57,198.3,198.45,11483.0,185.7866,185.7866,185.534,185.6744,11483.0
2020-08-14 11:05:00,198.41,198.43,197.92,198.18,30821.0,185.6369,185.6557,185.1785,185.4217,30821.0
2020-08-14 11:10:00,198.23,198.23,198.01,198.06,16518.0,185.4685,185.4685,185.2627,185.3095,16518.0
2020-08-14 11:15:00,198.06,198.18,197.92,198.06,7301.0,185.3095,185.4217,185.1785,185.3095,7301.0
2020-08-14 11:20:00,198.11,198.61,198.1,198.61,3732.0,185.3563,185.8241,185.3469,185.8241,3732.0
2020-08-14 11:25:00,198.57,198.7,198.41,198.7,6356.0,185.7866,185.9083,185.6369,185.9083,6356.0
2020-08-14 11:30:00,198.71,198.82,198.6,198.81,3741.0,185.9176,186.0205,185.8147,186.0112,3741.0
2020-08-14 11:35:00,198.76,198.81,198.47,198.59,5415.0,185.9644,186.0112,185.6931,185.8054,5415.0
2020-08-14 11:40:00,198.58,198.71,198.29,198.42,4941.0,185.796,185.9176,185.5247,185.6463,4941.0
2020-08-14 11:45:00,198.41,198.47,198.23,198.24,4928.0,185.6369,185.6931,185.4685,185.4779,4928.0
2020-08-14 11:50:00,198.19,198.27,197.75,197.85,21473.0,185.4311,185.506,185.0194,185.113,21473.0
2020-08-14 11:55:00,197.86,197.95,197.57,197.73,8056.0,185.1223,185.2066,184.851,185.0007,8056.0
2020-08-14 12:00:00,197.81,197.92,197.6,197.61,5098.0,185.0756,185.1785,184.8791,184.8884,5098.0
2020-08-14 12:05:00,197.6,197.69,197.48,197.48,7629.0,184.8791,184.9633,184.7668,184.7668,7629.0
2020-08-14 12:10:00,197.58,197.71,197.53,197.64,2776.0,184.8604,184.982,184.8136,184.9165,2776.0
2020-08-14 12:15:00,197.68,197.68,197.53,197.66,5158.0,184.9539,184.9539,184.8136,184.9352,5158.0
2020-08-14 12:20:00,197.6,197.9,197.6,197.81,4934.0,184.8791,185.1598,184.8791,185.0756,4934.0
2020-08-14 12:25:00,197.93,198.04,197.75,197.82,9994.0,185.1878,185.2908,185.0194,185.0849,9994.0
2020-08-14 12:30:00,197.82,198.17,197.82,198.17,6653.0,185.0849,185.4124,185.0849,185.4124,6653.0
2020-08-14 12:35:00,198.22,198.4,198.12,198.31,22577.0,185.4592,185.6276,185.3656,185.5434,22577.0
2020-08-14 12:40:00,198.3,198.39,198.05,198.29,23005.0,185.534,185.6182,185.3001,185.5247,23005.0
2020-08-14 12:45:00,198.38,198.38,198.08,198.19,15406.0,185.6089,185.6089,185.3282,185.4311,15406.0
2020-08-14 12:50:00,198.22,198.47,198.18,198.38,9300.0,185.4592,185.6931,185.4217,185.6089,9300.0
2020-08-14 12:55:00,198.32,198.4,198.21,198.34,5533.0,185.5527,185.6276,185.4498,185.5714,5533.0
2020-08-14 13:00:00,198.4,198.48,198.22,198.3,4727.0,185.6276,185.7024,185.4592,185.534,4727.0
2020-08-14 13:05:00,198.24,198.46,198.24,198.27,4753.0,185.4779,185.6837,185.4779,185.506,4753.0
2020-08-14 13:10:00,198.24,198.47,198.24,198.47,2475.0,185.4779,185.6931,185.4779,185.6931,2475.0
2020-08-14 13:15:00,198.44,198.5,198.27,198.37,4872.0,185.665,185.7211,185.506,185.5995,4872.0
2020-08-14 13:20:00,198.33,198.37,198.26,198.33,8107.0,185.5621,185.5995,185.4966,185.5621,8107.0
2020-08-14 13:25:00,198.32,198.48,198.29,198.45,4208.0,185.5527,185.7024,185.5247,185.6744,4208.0
2020-08-14 13:30:00,198.42,198.62,198.39,198.39,5787.0,185.6463,185.8334,185.6182,185.6182,5787.0
2020-08-14 13:35:00,198.39,198.59,198.35,198.59,3396.0,185.6182,185.8054,185.5808,185.8054,3396.0
2020-08-14 13:40:00,198.54,198.55,198.38,198.49,5719.0,185.7586,185.7679,185.6089,185.7118,5719.0
2020-08-14 13:45:00,198.46,198.59,198.46,198.52,4410.0,185.6837,185.8054,185.6837,185.7399,4410.0
2020-08-14 13:50:00,198.52,198.62,198.47,198.6,9825.0,185.7399,185.8334,185.6931,185.8147,9825.0
2020-08-14 13:55:00,198.63,198.79,198.62,198.76,3408.0,185.8428,185.9925,185.8334,185.9644,3408.0
2020-08-14 14:00:00,198.76,198.78,198.59,198.74,9005.0,185.9644,185.9831,185.8054,185.9457,9005.0
2020-08-14 14:05:00,198.72,198.72,198.6,198.66,4159.0,185.927,185.927,185.8147,185.8708,4159.0
2020-08-14 14:10:00,198.72,198.86,198.68,198.76,4599.0,185.927,186.058,185.8896,185.9644,4599.0
2020-08-14 14:15:00,198.74,198.76,198.59,198.64,7852.0,185.9457,185.9644,185.8054,185.8521,7852.0
2020-08-14 14:20:00,198.64,198.81,198.64,198.75,7507.0,185.8521,186.0112,185.8521,185.9551,7507.0
2020-08-14 14:25:00,198.78,198.85,198.72,198.8,12754.0,185.9831,186.0486,185.927,186.0018,12754.0
2020-08-14 14:30:00,198.8,198.82,198.59,198.61,6123.0,186.0018,186.0205,185.8054,185.8241,6123.0
2020-08-14 14:35:00,198.62,198.65,198.54,198.65,2050.0,185.8334,185.8615,185.7586,185.8615,2050.0
2020-08-14 14:40:00,198.66,198.9,198.58,198.7,12063.0,185.8708,186.0954,185.796,185.9083,12063.0
2020-08-14 14:45:00,198.62,198.74,198.56,198.74,7395.0,185.8334,185.9457,185.7773,185.9457,7395.0
2020-08-14 14:50:00,198.72,198.87,198.58,198.69,7596.0,185.927,186.0673,185.796,185.8989,7596.0
2020-08-14 14:55:00,198.73,198.78,198.41,198.41,11044.0,185.9363,185.9831,185.6369,185.6369,11044.0
2020-08-14 15:00:00,198.45,198.53,198.43,198.44,4326.0,185.6744,185.7492,185.6557,185.665,4326.0
2020-08-14 15:05:00,198.45,198.56,198.35,198.37,14505.0,185.6744,185.7773,185.5808,185.5995,14505.0
2020-08-14 15:10:00,198.33,198.41,198.21,198.28,6379.0,185.5621,185.6369,185.4498,185.5153,6379.0
2020-08-14 15:15:00,198.28,198.37,198.15,198.21,12387.0,185.5153,185.5995,185.3937,185.4498,12387.0
2020-08-14 15:20:00,198.2,198.25,198.03,198.06,11446.0,185.4405,185.4872,185.2814,185.3095,11446.0
2020-08-14 15:25:00,198.06,198.18,198.06,198.08,7098.0,185.3095,185.4217,185.3095,185.3282,7098.0
2020-08-14 15:30:00,198.07,198.15,197.98,198.07,15158.0,185.3188,185.3937,185.2346,185.3188,15158.0
2020-08-14 15:35:00,198.04,198.04,197.74,197.93,8435.0,185.2908,185.2908,185.0101,185.1878,8435.0
2020-08-14 15:40:00,197.93,198.14,197.76,198.06,18169.0,185.1878,185.3843,185.0288,185.3095,18169.0
2020-08-14 15:45:00,198.09,198.09,197.8,197.98,40683.0,185.3375,185.3375,185.0662,185.2346,40683.0
2020-08-14 15:50:00,197.94,198.65,197.9,198.64,38529.0,185.1972,185.8615,185.1598,185.8521,38529.0
2020-08-14 15:55:00,198.61,198.61,198.32,198.58,47144.0,185.8241,185.8241,185.5527,185.796,47144.0
2020-08-17 09:30:00,199.54,199.74,198.82,199.71,49591.0,186.6942,186.8813,186.0205,186.8533,49591.0
2020-08-17 09:35:00,199.8,200.6,199.75,200.15,30260.0,186.9375,187.686,186.8907,187.2649,30260.0
2020-08-17 09:40:00,200.19,200.86,200.18,200.74,18782.0,187.3024,187.9292,187.293,187.8169,18782.0
2020-08-17 09:45:00,200.81,201.46,200.8,201.21,20724.0,187.8824,188.4906,187.8731,188.2567,20724.0
2020-08-17 09:50:00,201.12,201.41,201.0,201.14,19036.0,188.1725,188.4438,188.0602,188.1912,19036.0
2020-08-17 09:55:00,201.21,201.23,200.57,200.86,25610.0,188.2567,188.2754,187.6579,187.9292,25610.0
2020-08-17 10:00:00,200.93,201.09,200.25,200.52,21791.0,187.9947,188.1444,187.3585,187.6111,21791.0
2020-08-17 10:05:00,200.56,200.73,200.41,200.49,22124.0,187.6485,187.8076,187.5082,187.583,22124.0
2020-08-17 10:10:00,200.59,200.73,200.0,200.0,22319.0,187.6766,187.8076,187.1246,187.1246,22319.0
2020-08-17 10:15:00,200.0,200.56,199.64,199.94,30313.0,187.1246,187.6485,186.7878,187.0684,30313.0
2020-08-17 10:20:00,199.91,200.29,199.72,199.72,15981.0,187.0404,187.3959,186.8626,186.8626,15981.0
2020-08-17 10:25:00,199.72,199.87,199.59,199.64,21415.0,186.8626,187.003,186.741,186.7878,21415.0
2020-08-17 10:30:00,199.67,199.77,199.29,199.33,12752.0,186.8158,186.9094,186.4603,186.4977,12752.0
2020-08-17 10:35:00,199.32,199.64,199.13,199.34,12736.0,186.4884,186.7878,186.3106,186.5071,12736.0
2020-08-17 10:40:00,199.39,199.5,199.2,199.46,11905.0,186.5539,186.6568,186.3761,186.6193,11905.0
2020-08-17 10:45:00,199.37,199.49,198.77,198.78,16776.0,186.5351,186.6474,185.9738,185.9831,16776.0
2020-08-17 10:50:00,198.78,198.99,198.55,198.56,20716.0,185.9831,186.1796,185.7679,185.7773,20716.0
2020-08-17 10:55:00,198.58,198.98,198.31,198.77,21254.0,185.796,186.1702,185.5434,185.9738,21254.0
2020-08-17 11:00:00,198.82,199.06,198.5,198.79,11157.0,186.0205,186.2451,185.7211,185.9925,11157.0
2020-08-17 11:05:00,198.78,199.07,198.65,199.07,9276.0,185.9831,186.2545,185.8615,186.2545,9276.0
2020-08-17 11:10:00,199.24,199.26,198.82,199.12,10405.0,186.4135,186.4322,186.0205,186.3012,10405.0
2020-08-17 11:15:00,199.15,199.53,199.08,199.53,11477.0,186.3293,186.6848,186.2638,186.6848,11477.0
2020-08-17 11:20:00,199.56,199.63,199.32,199.47,18898.0,186.7129,186.7784,186.4884,186.6287,18898.0
2020-08-17 11:25:00,199.46,199.87,199.38,199.69,9100.0,186.6193,187.003,186.5445,186.8345,9100.0
2020-08-17 11:30:00,199.66,199.87,199.57,199.75,14008.0,186.8065,187.003,186.7223,186.8907,14008.0
2020-08-17 11:35:00,199.74,200.57,199.74,200.57,28767.0,186.8813,187.6579,186.8813,187.6579,28767.0
2020-08-17 11:40:00,200.55,200.95,200.45,200.91,12225.0,187.6392,188.0134,187.5456,187.976,12225.0
2020-08-17 11:45:00,200.94,201.19,200.44,200.69,17865.0,188.0041,188.238,187.5363,187.7702,17865.0
2020-08-17 11:50:00,200.7,200.7,200.48,200.67,3377.0,187.7795,187.7795,187.5737,187.7514,3377.0
2020-08-17 11:55:00,200.75,200.75,200.46,200.52,7713.0,187.8263,187.8263,187.555,187.6111,7713.0
2020-08-17 12:00:00,200.49,200.55,200.35,200.54,16964.0,187.583,187.6392,187.452,187.6298,16964.0
2020-08-17 12:05:00,200.53,200.73,200.52,200.59,4658.0,187.6205,187.8076,187.6111,187.6766,4658.0
2020-08-17 12:10:00,200.53,200.62,200.46,200.62,6680.0,187.6205,187.7047,187.555,187.7047,6680.0
2020-08-17 12:15:00,200.64,200.64,200.47,200.53,9629.0,187.7234,187.7234,187.5643,187.6205,9629.0
2020-08-17 12:20:00,200.48,200.67,200.41,200.59,23838.0,187.5737,187.7514,187.5082,187.6766,23838.0
2020-08-17 12:25:00,200.59,200.67,200.47,200.56,12929.0,187.6766,187.7514,187.5643,187.6485,12929.0
2020-08-17 12:30:00,200.56,200.79,200.48,200.79,4353.0,187.6485,187.8637,187.5737,187.8637,4353.0
2020-08-17 12:35:00,200.8,200.95,200.63,200.87,6288.0,187.8731,188.0134,187.714,187.9386,6288.0
2020-08-17 12:40:00,200.96,200.98,200.76,200.83,5688.0,188.0228,188.0415,187.8357,187.9011,5688.0
2020-08-17 12:45:00,200.82,200.97,200.75,200.97,5121.0,187.8918,188.0321,187.8263,188.0321,5121.0
2020-08-17 12:50:00,200.97,201.02,200.92,201.0,11212.0,188.0321,188.0789,187.9854,188.0602,11212.0
2020-08-17 12:55:00,201.02,201.32,201.01,201.3,5607.0,188.0789,188.3596,188.0696,188.3409,5607.0
2020-08-17 13:00:00,201.31,201.48,201.31,201.48,10565.0,188.3502,188.5093,188.3502,188.5093,10565.0
2020-08-17 13:05:00,201.5,201.67,201.48,201.6,7652.0,188.528,188.6871,188.5093,188.6216,7652.0
2020-08-17 13:10:00,201.57,201.7,201.46,201.6,30017.0,188.5935,188.7151,188.4906,188.6216,30017.0
2020-08-17 13:15:00,201.63,201.71,201.56,201.62,5995.0,188.6496,188.7245,188.5842,188.6403,5995.0
2020-08-17 13:20:00,201.57,201.62,201.21,201.35,7720.0,188.5935,188.6403,188.2567,188.3877,7720.0
2020-08-17 13:25:00,201.36,201.54,201.36,201.49,3510.0,188.397,188.5654,188.397,188.5187,3510.0
2020-08-17 13:30:00,201.49,201.62,201.44,201.62,6796.0,188.5187,188.6403,188.4719,188.6403,6796.0
2020-08-17 13:35:00,201.63,201.78,201.54,201.72,10603.0,188.6496,188.79,188.5654,188.7339,10603.0
2020-08-17 13:40:00,201.7,201.76,201.65,201.72,4875.0,188.7151,188.7713,188.6684,188.7339,4875.0
2020-08-17 13:45:00,201.76,201.99,201.66,201.99,7600.0,188.7713,188.9865,188.6777,188.9865,7600.0
2020-08-17 13:50:00,201.99,202.16,201.63,201.75,7076.0,188.9865,189.1455,188.6496,188.7619,7076.0
2020-08-17 13:55:00,201.78,201.95,201.77,201.94,7104.0,188.79,188.949,188.7806,188.9397,7104.0
2020-08-17 14:00:00,201.95,201.96,201.73,201.74,5208.0,188.949,188.9584,188.7432,188.7526,5208.0
2020-08-17 14:05:00,201.77,202.14,201.76,202.14,14176.0,188.7806,189.1268,188.7713,189.1268,14176.0
2020-08-17 14:10:00,202.04,202.22,201.82,201.82,58639.0,189.0333,189.2017,188.8274,188.8274,58639.0
2020-08-17 14:15:00,201.78,202.15,201.75,202.13,11388.0,188.79,189.1362,188.7619,189.1175,11388.0
2020-08-17 14:20:00,202.13,202.28,202.03,202.05,10530.0,189.1175,189.2578,189.0239,189.0426,10530.0
2020-08-17 14:25:00,202.05,202.1,201.93,201.96,11732.0,189.0426,189.0894,188.9303,188.9584,11732.0
2020-08-17 14:30:00,201.98,202.0,201.25,201.38,23737.0,188.9771,188.9958,188.2941,188.4157,23737.0
2020-08-17 14:35:00,201.37,201.42,201.21,201.25,9950.0,188.4064,188.4532,188.2567,188.2941,9950.0
2020-08-17 14:40:00,201.25,201.32,201.06,201.25,11451.0,188.2941,188.3596,188.1163,188.2941,11451.0
2020-08-17 14:45:00,201.21,201.21,200.93,200.97,12166.0,188.2567,188.2567,187.9947,188.0321,12166.0
2020-08-17 14:50:00,200.9,200.96,200.76,200.76,7276.0,187.9666,188.0228,187.8357,187.8357,7276.0
2020-08-17 14:55:00,200.71,200.86,200.63,200.79,9140.0,187.7889,187.9292,187.714,187.8637,9140.0
2020-08-17 15:00:00,200.81,201.03,200.8,200.81,7725.0,187.8824,188.0883,187.8731,187.8824,7725.0
2020-08-17 15:05:00,200.81,200.89,200.77,200.83,7670.0,187.8824,187.9573,187.845,187.9011,7670.0
2020-08-17 15:10:00,200.89,200.89,200.8,200.82,5883.0,187.9573,187.9573,187.8731,187.8918,5883.0
2020-08-17 15:15:00,200.87,200.99,200.77,200.98,15119.0,187.9386,188.0508,187.845,188.0415,15119.0
2020-08-17 15:20:00,200.9,200.96,200.81,200.96,8269.0,187.9666,188.0228,187.8824,188.0228,8269.0
2020-08-17 15:25:00,200.94,201.02,200.86,201.02,12259.0,188.0041,188.0789,187.9292,188.0789,12259.0
2020-08-17 15:30:00,201.05,201.12,201.0,201.06,11827.0,188.107,188.1725,188.0602,188.1163,11827.0
2020-08-17 15:35:00,201.05,201.15,200.99,201.06,14640.0,188.107,188.2005,188.0508,188.1163,14640.0
2020-08-17 15:40:00,201.07,201.18,201.0,201.01,14457.0,188.1257,188.2286,188.0602,188.0696,14457.0
2020-08-17 15:45:00,201.01,201.02,200.76,200.82,25310.0,188.0696,188.0789,187.8357,187.8918,25310.0
2020-08-17 15:50:00,200.86,200.86,200.43,200.6,46081.0,187.9292,187.9292,187.5269,187.686,46081.0
2020-08-17 15:55:00,200.63,200.82,200.55,200.6,97785.0,187.714,187.8918,187.6392,187.686,97785.0
2020-08-18 09:30:00,200.95,200.95,196.65,196.9,104557.0,188.0134,188.0134,183.9902,184.2242,104557.0
2020-08-18 09:35:00,196.85,198.0,196.17,197.65,66555.0,184.1774,185.2533,183.5411,184.9259,66555.0
2020-08-18 09:40:00,197.6,198.47,197.45,197.98,32229.0,184.8791,185.6931,184.7387,185.2346,32229.0
2020-08-18 09:45:00,198.02,198.88,197.58,198.71,16105.0,185.272,186.0767,184.8604,185.9176,16105.0
2020-08-18 09:50:00,199.12,199.12,197.83,198.12,14914.0,186.3012,186.3012,185.0943,185.3656,14914.0
2020-08-18 09:55:00,197.96,198.95,197.95,198.45,12189.0,185.2159,186.1422,185.2066,185.6744,12189.0
2020-08-18 10:00:00,198.59,198.65,198.21,198.47,10789.0,185.8054,185.8615,185.4498,185.6931,10789.0
2020-08-18 10:05:00,198.56,198.62,197.64,197.7,28228.0,185.7773,185.8334,184.9165,184.9726,28228.0
2020-08-18 10:10:00,197.71,198.28,197.66,198.16,7336.0,184.982,185.5153,184.9352,185.403,7336.0
2020-08-18 10:15:00,198.23,198.23,197.5,197.5,4968.0,185.4685,185.4685,184.7855,184.7855,4968.0
2020-08-18 10:20:00,197.54,197.77,197.31,197.41,10694.0,184.8229,185.0381,184.6078,184.7013,10694.0
2020-08-18 10:25:00,197.39,197.59,196.8,196.92,32140.0,184.6826,184.8697,184.1306,184.2429,32140.0
2020-08-18 10:30:00,196.95,197.35,196.8,197.05,12358.0,184.2709,184.6452,184.1306,184.3645,12358.0
2020-08-18 10:35:00,197.12,197.24,196.8,196.98,15231.0,184.43,184.5423,184.1306,184.299,15231.0
2020-08-18 10:40:00,196.91,197.23,196.81,197.19,9189.0,184.2335,184.5329,184.1399,184.4955,9189.0
2020-08-18 10:45:00,197.24,197.53,197.2,197.53,23343.0,184.5423,184.8136,184.5048,184.8136,23343.0
2020-08-18 10:50:00,197.52,197.61,197.33,197.6,18233.0,184.8042,184.8884,184.6265,184.8791,18233.0
2020-08-18 10:55:00,197.58,197.58,197.19,197.24,9716.0,184.8604,184.8604,184.4955,184.5423,9716.0
2020-08-18 11:00:00,197.23,197.58,197.23,197.54,8112.0,184.5329,184.8604,184.5329,184.8229,8112.0
2020-08-18 11:05:00,197.53,197.69,197.27,197.67,16798.0,184.8136,184.9633,184.5703,184.9446,16798.0
2020-08-18 11:10:00,197.69,197.82,197.21,197.39,6339.0,184.9633,185.0849,184.5142,184.6826,6339.0
2020-08-18 11:15:00,197.44,197.51,197.22,197.36,7209.0,184.7294,184.7949,184.5236,184.6545,7209.0
2020-08-18 11:20:00,197.35,197.88,197.11,197.88,8295.0,184.6452,185.1411,184.4206,185.1411,8295.0
2020-08-18 11:25:00,197.92,198.11,197.63,197.8,16376.0,185.1785,185.3563,184.9072,185.0662,16376.0
2020-08-18 11:30:00,197.76,197.84,197.43,197.44,9902.0,185.0288,185.1036,184.72,184.7294,9902.0
2020-08-18 11:35:00,197.54,197.63,197.26,197.39,12367.0,184.8229,184.9072,184.561,184.6826,12367.0
2020-08-18 11:40:00,197.52,197.76,197.45,197.66,4665.0,184.8042,185.0288,184.7387,184.9352,4665.0
2020-08-18 11:45:00,197.7,197.93,197.62,197.63,7204.0,184.9726,185.1878,184.8978,184.9072,7204.0
2020-08-18 11:50:00,197.62,198.0,197.56,198.0,7965.0,184.8978,185.2533,184.8417,185.2533,7965.0
2020-08-18 11:55:00,197.96,198.12,197.83,198.02,6747.0,185.2159,185.3656,185.0943,185.272,6747.0
2020-08-18 12:00:00,198.04,198.21,197.86,197.91,7500.0,185.2908,185.4498,185.1223,185.1691,7500.0
2020-08-18 12:05:00,197.88,198.23,197.87,198.03,8687.0,185.1411,185.4685,185.1317,185.2814,8687.0
2020-08-18 12:10:00,198.02,198.28,198.01,198.15,7070.0,185.272,185.5153,185.2627,185.3937,7070.0
2020-08-18 12:15:00,198.22,198.38,198.04,198.21,8640.0,185.4592,185.6089,185.2908,185.4498,8640.0
2020-08-18 12:20:00,198.15,198.33,198.07,198.3,7202.0,185.3937,185.5621,185.3188,185.534,7202.0
2020-08-18 12:25:00,198.25,198.43,198.14,198.43,5744.0,185.4872,185.6557,185.3843,185.6557,5744.0
2020-08-18 12:30:00,198.45,198.8,198.45,198.8,5868.0,185.6744,186.0018,185.6744,186.0018,5868.0
2020-08-18 12:35:00,198.75,198.79,198.35,198.47,8199.0,185.9551,185.9925,185.5808,185.6931,8199.0
2020-08-18 12:40:00,198.48,198.67,198.35,198.67,6837.0,185.7024,185.8802,185.5808,185.8802,6837.0
2020-08-18 12:45:00,198.63,198.66,198.49,198.56,6970.0,185.8428,185.8708,185.7118,185.7773,6970.0
2020-08-18 12:50:00,198.62,199.11,198.58,199.09,9479.0,185.8334,186.2919,185.796,186.2732,9479.0
2020-08-18 12:55:00,199.0,199.34,198.95,199.32,6934.0,186.189,186.5071,186.1422,186.4884,6934.0
2020-08-18 13:00:00,199.31,199.62,199.2,199.49,9875.0,186.479,186.769,186.3761,186.6474,9875.0
2020-08-18 13:05:00,199.52,199.71,199.46,199.69,10464.0,186.6755,186.8533,186.6193,186.8345,10464.0
2020-08-18 13:10:00,199.62,199.63,199.33,199.55,14975.0,186.769,186.7784,186.4977,186.7036,14975.0
2020-08-18 13:15:00,199.56,199.71,199.49,199.68,5450.0,186.7129,186.8533,186.6474,186.8252,5450.0
2020-08-18 13:20:00,199.65,199.75,199.39,199.44,6711.0,186.7971,186.8907,186.5539,186.6006,6711.0
2020-08-18 13:25:00,199.4,199.88,199.39,199.77,4976.0,186.5632,187.0123,186.5539,186.9094,4976.0
2020-08-18 13:30:00,199.78,199.8,199.64,199.68,7165.0,186.9187,186.9375,186.7878,186.8252,7165.0
2020-08-18 13:35:00,199.65,199.69,199.47,199.63,9126.0,186.7971,186.8345,186.6287,186.7784,9126.0
2020-08-18 13:40:00,199.62,199.74,199.54,199.57,4426.0,186.769,186.8813,186.6942,186.7223,4426.0
2020-08-18 13:45:00,199.61,199.69,199.52,199.65,6575.0,186.7597,186.8345,186.6755,186.7971,6575.0
2020-08-18 13:50:00,199.64,199.87,199.62,199.84,13081.0,186.7878,187.003,186.769,186.9749,13081.0
2020-08-18 13:55:00,199.82,199.82,199.58,199.62,8101.0,186.9562,186.9562,186.7316,186.769,8101.0
2020-08-18 14:00:00,199.65,199.69,199.44,199.57,10083.0,186.7971,186.8345,186.6006,186.7223,10083.0
2020-08-18 14:05:00,199.61,199.78,199.58,199.72,5360.0,186.7597,186.9187,186.7316,186.8626,5360.0
2020-08-18 14:10:00,199.77,199.77,199.6,199.68,6606.0,186.9094,186.9094,186.7503,186.8252,6606.0
2020-08-18 14:15:00,199.68,199.73,199.53,199.64,6497.0,186.8252,186.872,186.6848,186.7878,6497.0
2020-08-18 14:20:00,199.68,199.8,199.44,199.47,6798.0,186.8252,186.9375,186.6006,186.6287,6798.0
2020-08-18 14:25:00,199.49,199.58,199.36,199.36,11147.0,186.6474,186.7316,186.5258,186.5258,11147.0
2020-08-18 14:30:00,199.39,199.39,199.1,199.12,6673.0,186.5539,186.5539,186.2825,186.3012,6673.0
2020-08-18 14:35:00,199.08,199.13,198.99,199.02,12102.0,186.2638,186.3106,186.1796,186.2077,12102.0
2020-08-18 14:40:00,199.01,199.04,198.73,198.76,10759.0,186.1983,186.2264,185.9363,185.9644,10759.0
2020-08-18 14:45:00,198.74,198.82,198.58,198.78,9173.0,185.9457,186.0205,185.796,185.9831,9173.0
2020-08-18 14:50:00,198.75,198.94,198.69,198.82,10105.0,185.9551,186.1328,185.8989,186.0205,10105.0
2020-08-18 14:55:00,198.76,198.84,198.56,198.59,10543.0,185.9644,186.0393,185.7773,185.8054,10543.0
2020-08-18 15:00:00,198.66,198.8,198.63,198.67,8382.0,185.8708,186.0018,185.8428,185.8802,8382.0
2020-08-18 15:05:00,198.63,198.66,198.4,198.46,14999.0,185.8428,185.8708,185.6276,185.6837,14999.0
2020-08-18 15:10:00,198.49,198.67,198.42,198.65,8057.0,185.7118,185.8802,185.6463,185.8615,8057.0
2020-08-18 15:15:00,198.68,198.68,198.45,198.55,8911.0,185.8896,185.8896,185.6744,185.7679,8911.0
2020-08-18 15:20:00,198.55,198.68,198.37,198.37,11655.0,185.7679,185.8896,185.5995,185.5995,11655.0
2020-08-18 15:25:00,198.43,198.47,198.14,198.18,22896.0,185.6557,185.6931,185.3843,185.4217,22896.0
2020-08-18 15:30:00,198.18,198.43,198.04,198.26,21379.0,185.4217,185.6557,185.2908,185.4966,21379.0
2020-08-18 15:35:00,198.27,198.38,198.18,198.34,14637.0,185.506,185.6089,185.4217,185.5714,14637.0
2020-08-18 15:40:00,198.38,198.8,198.37,198.75,29209.0,185.6089,186.0018,185.5995,185.9551,29209.0
2020-08-18 15:45:00,198.79,198.79,198.31,198.31,20456.0,185.9925,185.9925,185.5434,185.5434,20456.0
2020-08-18 15:50:00,198.32,198.46,197.86,197.97,48036.0,185.5527,185.6837,185.1223,185.2253,48036.0
2020-08-18 15:55:00,197.95,198.08,197.89,197.98,109228.0,185.2066,185.3282,185.1504,185.2346,109228.0
2020-08-19 09:30:00,199.61,200.05,199.02,199.66,46407.0,186.7597,187.1714,186.2077,186.8065,46407.0
2020-08-19 09:35:00,199.65,200.15,199.31,199.76,15319.0,186.7971,187.2649,186.479,186.9,15319.0
2020-08-19 09:40:00,199.69,199.72,198.42,198.99,18190.0,186.8345,186.8626,185.6463,186.1796,18190.0
2020-08-19 09:45:00,199.0,199.07,198.14,198.16,15602.0,186.189,186.2545,185.3843,185.403,15602.0
2020-08-19 09:50:00,198.31,198.8,198.21,198.38,17638.0,185.5434,186.0018,185.4498,185.6089,17638.0
2020-08-19 09:55:00,198.5,199.14,198.5,198.92,5466.0,185.7211,186.3199,185.7211,186.1141,5466.0
2020-08-19 10:00:00,199.04,199.88,198.85,199.88,8836.0,186.2264,187.0123,186.0486,187.0123,8836.0
2020-08-19 10:05:00,199.58,199.6,198.86,199.37,11585.0,186.7316,186.7503,186.058,186.5351,11585.0
2020-08-19 10:10:00,199.36,199.84,199.36,199.65,20277.0,186.5258,186.9749,186.5258,186.7971,20277.0
2020-08-19 10:15:00,199.65,200.82,199.64,200.69,37594.0,186.7971,187.8918,186.7878,187.7702,37594.0
2020-08-19 10:20:00,200.61,200.88,200.38,200.64,9347.0,187.6953,187.9479,187.4801,187.7234,9347.0
2020-08-19 10:25:00,200.56,200.86,200.16,200.78,6357.0,187.6485,187.9292,187.2743,187.8544,6357.0
2020-08-19 10:30:00,200.79,201.25,200.65,200.86,26984.0,187.8637,188.2941,187.7327,187.9292,26984.0
2020-08-19 10:35:00,200.93,201.08,200.47,200.47,15053.0,187.9947,188.1351,187.5643,187.5643,15053.0
2020-08-19 10:40:00,200.5,200.83,200.44,200.8,5717.0,187.5924,187.9011,187.5363,187.8731,5717.0
2020-08-19 10:45:00,200.78,200.78,200.26,200.52,9367.0,187.8544,187.8544,187.3678,187.6111,9367.0
2020-08-19 10:50:00,200.56,200.8,200.51,200.69,5723.0,187.6485,187.8731,187.6017,187.7702,5723.0
2020-08-19 10:55:00,200.71,200.86,200.42,200.63,6493.0,187.7889,187.9292,187.5175,187.714,6493.0
2020-08-19 11:00:00,200.57,200.87,200.44,200.82,9431.0,187.6579,187.9386,187.5363,187.8918,9431.0
2020-08-19 11:05:00,200.9,201.05,200.56,200.63,6679.0,187.9666,188.107,187.6485,187.714,6679.0
2020-08-19 11:10:00,200.72,200.78,200.47,200.61,6583.0,187.7982,187.8544,187.5643,187.6953,6583.0
2020-08-19 11:15:00,200.55,200.72,200.49,200.54,4100.0,187.6392,187.7982,187.583,187.6298,4100.0
2020-08-19 11:20:00,200.53,200.64,200.27,200.27,11834.0,187.6205,187.7234,187.3772,187.3772,11834.0
2020-08-19 11:25:00,200.36,200.45,200.15,200.23,3910.0,187.4614,187.5456,187.2649,187.3398,3910.0
2020-08-19 11:30:00,200.31,200.43,200.03,200.07,11440.0,187.4146,187.5269,187.1527,187.1901,11440.0
2020-08-19 11:35:00,200.13,200.18,199.87,200.05,9139.0,187.2462,187.293,187.003,187.1714,9139.0
2020-08-19 11:40:00,200.04,200.21,199.99,199.99,4155.0,187.162,187.3211,187.1152,187.1152,4155.0
2020-08-19 11:45:00,199.92,200.13,199.85,200.06,4206.0,187.0497,187.2462,186.9842,187.1807,4206.0
2020-08-19 11:50:00,200.08,200.14,199.87,199.95,7002.0,187.1994,187.2556,187.003,187.0778,7002.0
2020-08-19 11:55:00,199.85,200.06,199.85,199.97,4456.0,186.9842,187.1807,186.9842,187.0965,4456.0
2020-08-19 12:00:00,199.97,200.37,199.97,200.09,9242.0,187.0965,187.4708,187.0965,187.2088,9242.0
2020-08-19 12:05:00,200.0,200.08,199.96,200.0,3074.0,187.1246,187.1994,187.0872,187.1246,3074.0
2020-08-19 12:10:00,200.02,200.2,200.02,200.17,2900.0,187.1433,187.3117,187.1433,187.2836,2900.0
2020-08-19 12:15:00,200.08,200.19,200.07,200.1,3343.0,187.1994,187.3024,187.1901,187.2181,3343.0
2020-08-19 12:20:00,200.13,200.29,200.09,200.29,8061.0,187.2462,187.3959,187.2088,187.3959,8061.0
2020-08-19 12:25:00,200.27,200.44,200.26,200.42,3031.0,187.3772,187.5363,187.3678,187.5175,3031.0
2020-08-19 12:30:00,200.48,200.5,200.38,200.48,3502.0,187.5737,187.5924,187.4801,187.5737,3502.0
2020-08-19 12:35:00,200.5,200.7,200.49,200.6,3900.0,187.5924,187.7795,187.583,187.686,3900.0
2020-08-19 12:40:00,200.59,200.86,200.59,200.86,11660.0,187.6766,187.9292,187.6766,187.9292,11660.0
2020-08-19 12:45:00,200.83,200.97,200.77,200.92,3366.0,187.9011,188.0321,187.845,187.9854,3366.0
2020-08-19 12:50:00,200.9,200.98,200.87,200.98,4652.0,187.9666,188.0415,187.9386,188.0415,4652.0
2020-08-19 12:55:00,200.92,201.05,200.81,200.93,9129.0,187.9854,188.107,187.8824,187.9947,9129.0
2020-08-19 13:00:00,200.93,201.12,200.85,200.9,7584.0,187.9947,188.1725,187.9199,187.9666,7584.0
2020-08-19 13:05:00,200.91,200.93,200.67,200.67,3781.0,187.976,187.9947,187.7514,187.7514,3781.0
2020-08-19 13:10:00,200.64,200.86,200.6,200.8,3698.0,187.7234,187.9292,187.686,187.8731,3698.0
2020-08-19 13:15:00,200.86,201.33,200.81,201.2,5777.0,187.9292,188.369,187.8824,188.2473,5777.0
2020-08-19 13:20:00,201.13,201.31,201.09,201.31,3335.0,188.1818,188.3502,188.1444,188.3502,3335.0
2020-08-19 13:25:00,201.3,201.4,201.15,201.24,10497.0,188.3409,188.4345,188.2005,188.2848,10497.0
2020-08-19 13:30:00,201.21,201.29,200.92,201.09,20611.0,188.2567,188.3315,187.9854,188.1444,20611.0
2020-08-19 13:35:00,201.09,201.26,200.97,201.25,14834.0,188.1444,188.3035,188.0321,188.2941,14834.0
2020-08-19 13:40:00,201.19,201.26,200.68,200.68,8737.0,188.238,188.3035,187.7608,187.7608,8737.0
2020-08-19 13:45:00,200.74,200.85,200.56,200.74,6982.0,187.8169,187.9199,187.6485,187.8169,6982.0
2020-08-19 13:50:00,200.72,200.87,200.48,200.87,3736.0,187.7982,187.9386,187.5737,187.9386,3736.0
2020-08-19 13:55:00,200.8,200.88,200.73,200.81,3558.0,187.8731,187.9479,187.8076,187.8824,3558.0
2020-08-19 14:00:00,200.86,200.86,200.61,200.62,4921.0,187.9292,187.9292,187.6953,187.7047,4921.0
2020-08-19 14:05:00,200.58,200.63,200.16,200.34,15307.0,187.6672,187.714,187.2743,187.4427,15307.0
2020-08-19 14:10:00,200.38,200.38,199.92,199.98,7685.0,187.4801,187.4801,187.0497,187.1059,7685.0
2020-08-19 14:15:00,199.94,200.08,199.81,199.84,7184.0,187.0684,187.1994,186.9468,186.9749,7184.0
2020-08-19 14:20:00,199.79,200.17,199.73,200.05,9007.0,186.9281,187.2836,186.872,187.1714,9007.0
2020-08-19 14:25:00,200.08,200.36,200.08,200.18,6457.0,187.1994,187.4614,187.1994,187.293,6457.0
2020-08-19 14:30:00,200.25,200.28,200.05,200.25,4535.0,187.3585,187.3866,187.1714,187.3585,4535.0
2020-08-19 14:35:00,200.21,200.26,200.01,200.01,6477.0,187.3211,187.3678,187.1339,187.1339,6477.0
2020-08-19 14:40:00,199.93,200.23,199.92,200.1,8289.0,187.0591,187.3398,187.0497,187.2181,8289.0
2020-08-19 14:45:00,200.18,200.43,200.18,200.39,4695.0,187.293,187.5269,187.293,187.4895,4695.0
2020-08-19 14:50:00,200.41,200.79,200.4,200.71,6867.0,187.5082,187.8637,187.4988,187.7889,6867.0
2020-08-19 14:55:00,200.65,200.94,200.62,200.77,5356.0,187.7327,188.0041,187.7047,187.845,5356.0
2020-08-19 15:00:00,200.78,200.9,200.68,200.88,7395.0,187.8544,187.9666,187.7608,187.9479,7395.0
2020-08-19 15:05:00,200.92,200.94,200.72,200.9,5657.0,187.9854,188.0041,187.7982,187.9666,5657.0
2020-08-19 15:10:00,200.89,200.9,200.63,200.72,5351.0,187.9573,187.9666,187.714,187.7982,5351.0
2020-08-19 15:15:00,200.69,200.88,200.66,200.73,5655.0,187.7702,187.9479,187.7421,187.8076,5655.0
2020-08-19 15:20:00,200.74,200.8,200.57,200.58,7744.0,187.8169,187.8731,187.6579,187.6672,7744.0
2020-08-19 15:25:00,200.6,200.8,200.45,200.55,7587.0,187.686,187.8731,187.5456,187.6392,7587.0
2020-08-19 15:30:00,200.59,200.76,200.47,200.59,8612.0,187.6766,187.8357,187.5643,187.6766,8612.0
2020-08-19 15:35:00,200.57,200.63,200.4,200.45,14453.0,187.6579,187.714,187.4988,187.5456,14453.0
2020-08-19 15:40:00,200.42,200.54,200.16,200.45,21450.0,187.5175,187.6298,187.2743,187.5456,21450.0
2020-08-19 15:45:00,200.43,200.44,199.97,200.31,23543.0,187.5269,187.5363,187.0965,187.4146,23543.0
2020-08-19 15:50:00,200.3,200.3,199.85,200.2,58645.0,187.4053,187.4053,186.9842,187.3117,58645.0
2020-08-19 15:55:00,200.21,200.3,199.95,200.16,76689.0,187.3211,187.4053,187.0778,187.2743,76689.0
2020-08-20 09:30:00,199.42,199.8,199.12,199.64,28781.0,186.5819,186.9375,186.3012,186.7878,28781.0
2020-08-20 09:35:00,199.67,199.8,199.41,199.5,20979.0,186.8158,186.9375,186.5726,186.6568,20979.0
2020-08-20 09:40:00,199.5,200.0,199.2,199.25,20883.0,186.6568,187.1246,186.3761,186.4229,20883.0
2020-08-20 09:45:00,199.13,199.31,198.78,199.24,19694.0,186.3106,186.479,185.9831,186.4135,19694.0
2020-08-20 09:50:00,199.19,199.41,198.89,199.31,25158.0,186.3667,186.5726,186.086,186.479,25158.0
2020-08-20 09:55:00,199.25,199.53,199.01,199.02,8992.0,186.4229,186.6848,186.1983,186.2077,8992.0
2020-08-20 10:00:00,198.95,199.35,198.81,199.16,9174.0,186.1422,186.5164,186.0112,186.3387,9174.0
2020-08-20 10:05:00,199.33,199.43,198.72,198.72,9925.0,186.4977,186.5913,185.927,185.927,9925.0
2020-08-20 10:10:00,198.74,199.24,198.61,198.93,7479.0,185.9457,186.4135,185.8241,186.1235,7479.0
2020-08-20 10:15:00,198.85,198.95,198.49,198.75,9772.0,186.0486,186.1422,185.7118,185.9551,9772.0
2020-08-20 10:20:00,198.71,199.05,198.71,199.0,5882.0,185.9176,186.2357,185.9176,186.189,5882.0
2020-08-20 10:25:00,199.02,199.03,198.8,198.9,5668.0,186.2077,186.217,186.0018,186.0954,5668.0
2020-08-20 10:30:00,198.91,199.1,198.7,198.93,12751.0,186.1048,186.2825,185.9083,186.1235,12751.0
2020-08-20 10:35:00,198.88,198.99,198.74,198.85,5993.0,186.0767,186.1796,185.9457,186.0486,5993.0
2020-08-20 10:40:00,198.88,198.88,198.26,198.44,6345.0,186.0767,186.0767,185.4966,185.665,6345.0
2020-08-20 10:45:00,198.44,198.71,198.28,198.36,9243.0,185.665,185.9176,185.5153,185.5902,9243.0
2020-08-20 10:50:00,198.34,198.98,198.33,198.83,16309.0,185.5714,186.1702,185.5621,186.0299,16309.0
2020-08-20 10:55:00,198.85,199.09,198.66,198.88,7837.0,186.0486,186.2732,185.8708,186.0767,7837.0
2020-08-20 11:00:00,198.86,198.9,198.64,198.68,5176.0,186.058,186.0954,185.8521,185.8896,5176.0
2020-08-20 11:05:00,198.72,198.74,198.15,198.17,6366.0,185.927,185.9457,185.3937,185.4124,6366.0
2020-08-20 11:10:00,198.28,198.34,198.15,198.32,4083.0,185.5153,185.5714,185.3937,185.5527,4083.0
2020-08-20 11:15:00,198.33,198.41,198.21,198.31,6745.0,185.5621,185.6369,185.4498,185.5434,6745.0
2020-08-20 11:20:00,198.25,198.41,198.02,198.21,7627.0,185.4872,185.6369,185.272,185.4498,7627.0
2020-08-20 11:25:00,198.25,198.38,198.22,198.35,4716.0,185.4872,185.6089,185.4592,185.5808,4716.0
2020-08-20 11:30:00,198.34,198.49,198.22,198.42,6891.0,185.5714,185.7118,185.4592,185.6463,6891.0
2020-08-20 11:35:00,198.43,198.62,198.26,198.59,7191.0,185.6557,185.8334,185.4966,185.8054,7191.0
2020-08-20 11:40:00,198.53,198.57,198.22,198.22,4162.0,185.7492,185.7866,185.4592,185.4592,4162.0
2020-08-20 11:45:00,198.27,198.27,197.95,198.13,15371.0,185.506,185.506,185.2066,185.375,15371.0
2020-08-20 11:50:00,198.08,198.12,197.91,198.06,5131.0,185.3282,185.3656,185.1691,185.3095,5131.0
2020-08-20 11:55:00,197.97,198.13,197.93,197.99,14483.0,185.2253,185.375,185.1878,185.244,14483.0
2020-08-20 12:00:00,198.03,198.2,197.92,198.13,18322.0,185.2814,185.4405,185.1785,185.375,18322.0
2020-08-20 12:05:00,198.08,198.14,198.01,198.01,8597.0,185.3282,185.3843,185.2627,185.2627,8597.0
2020-08-20 12:10:00,198.08,198.43,198.05,198.22,9384.0,185.3282,185.6557,185.3001,185.4592,9384.0
2020-08-20 12:15:00,198.21,198.22,197.92,197.92,10666.0,185.4498,185.4592,185.1785,185.1785,10666.0
2020-08-20 12:20:00,198.0,198.14,197.78,198.08,10724.0,185.2533,185.3843,185.0475,185.3282,10724.0
2020-08-20 12:25:00,198.12,198.15,197.93,198.04,3390.0,185.3656,185.3937,185.1878,185.2908,3390.0
2020-08-20 12:30:00,198.01,198.18,197.94,198.03,5008.0,185.2627,185.4217,185.1972,185.2814,5008.0
2020-08-20 12:35:00,198.03,198.08,197.91,197.97,6127.0,185.2814,185.3282,185.1691,185.2253,6127.0
2020-08-20 12:40:00,197.95,198.0,197.84,197.97,10519.0,185.2066,185.2533,185.1036,185.2253,10519.0
2020-08-20 12:45:00,198.03,198.11,198.02,198.08,5521.0,185.2814,185.3563,185.272,185.3282,5521.0
2020-08-20 12:50:00,198.02,198.06,197.88,197.96,6277.0,185.272,185.3095,185.1411,185.2159,6277.0
2020-08-20 12:55:00,197.98,198.19,197.89,198.15,7358.0,185.2346,185.4311,185.1504,185.3937,7358.0
2020-08-20 13:00:00,198.18,198.48,198.16,198.41,4259.0,185.4217,185.7024,185.403,185.6369,4259.0
2020-08-20 13:05:00,198.38,198.39,198.18,198.34,6538.0,185.6089,185.6182,185.4217,185.5714,6538.0
2020-08-20 13:10:00,198.36,198.36,198.22,198.25,3567.0,185.5902,185.5902,185.4592,185.4872,3567.0
2020-08-20 13:15:00,198.26,198.38,198.16,198.27,4551.0,185.4966,185.6089,185.403,185.506,4551.0
2020-08-20 13:20:00,198.28,198.36,198.23,198.23,4747.0,185.5153,185.5902,185.4685,185.4685,4747.0
2020-08-20 13:25:00,198.18,198.24,198.11,198.22,3414.0,185.4217,185.4779,185.3563,185.4592,3414.0
2020-08-20 13:30:00,198.23,198.3,198.22,198.23,4167.0,185.4685,185.534,185.4592,185.4685,4167.0
2020-08-20 13:35:00,198.23,198.34,198.19,198.28,2859.0,185.4685,185.5714,185.4311,185.5153,2859.0
2020-08-20 13:40:00,198.32,198.66,198.32,198.54,8350.0,185.5527,185.8708,185.5527,185.7586,8350.0
2020-08-20 13:45:00,198.58,198.62,198.43,198.57,8184.0,185.796,185.8334,185.6557,185.7866,8184.0
2020-08-20 13:50:00,198.59,198.73,198.54,198.62,2420.0,185.8054,185.9363,185.7586,185.8334,2420.0
2020-08-20 13:55:00,198.59,198.8,198.49,198.76,2967.0,185.8054,186.0018,185.7118,185.9644,2967.0
2020-08-20 14:00:00,198.75,198.75,198.56,198.56,3922.0,185.9551,185.9551,185.7773,185.7773,3922.0
2020-08-20 14:05:00,198.54,198.57,198.2,198.34,7903.0,185.7586,185.7866,185.4405,185.5714,7903.0
2020-08-20 14:10:00,198.34,198.37,198.26,198.34,3868.0,185.5714,185.5995,185.4966,185.5714,3868.0
2020-08-20 14:15:00,198.29,198.34,198.19,198.24,11346.0,185.5247,185.5714,185.4311,185.4779,11346.0
2020-08-20 14:20:00,198.22,198.51,198.19,198.29,56596.0,185.4592,185.7305,185.4311,185.5247,56596.0
2020-08-20 14:25:00,198.24,198.3,197.96,198.08,10520.0,185.4779,185.534,185.2159,185.3282,10520.0
2020-08-20 14:30:00,198.08,198.11,197.94,198.11,6000.0,185.3282,185.3563,185.1972,185.3563,6000.0
2020-08-20 14:35:00,198.12,198.13,197.97,198.06,17561.0,185.3656,185.375,185.2253,185.3095,17561.0
2020-08-20 14:40:00,198.08,198.08,197.64,197.78,13530.0,185.3282,185.3282,184.9165,185.0475,13530.0
2020-08-20 14:45:00,197.82,198.09,197.75,198.03,14058.0,185.0849,185.3375,185.0194,185.2814,14058.0
2020-08-20 14:50:00,198.05,198.08,197.92,198.08,5028.0,185.3001,185.3282,185.1785,185.3282,5028.0
2020-08-20 14:55:00,198.06,198.16,197.84,197.91,10000.0,185.3095,185.403,185.1036,185.1691,10000.0
2020-08-20 15:00:00,197.9,198.04,197.89,197.99,10182.0,185.1598,185.2908,185.1504,185.244,10182.0
2020-08-20 15:05:00,198.0,198.02,197.77,197.88,7155.0,185.2533,185.272,185.0381,185.1411,7155.0
2020-08-20 15:10:00,197.91,197.92,197.73,197.82,6402.0,185.1691,185.1785,185.0007,185.0849,6402.0
2020-08-20 15:15:00,197.81,197.93,197.73,197.73,5970.0,185.0756,185.1878,185.0007,185.0007,5970.0
2020-08-20 15:20:00,197.73,197.81,197.64,197.71,8449.0,185.0007,185.0756,184.9165,184.982,8449.0
2020-08-20 15:25:00,197.66,197.7,197.49,197.59,15110.0,184.9352,184.9726,184.7762,184.8697,15110.0
2020-08-20 15:30:00,197.58,197.68,197.53,197.66,27932.0,184.8604,184.9539,184.8136,184.9352,27932.0
2020-08-20 15:35:00,197.65,197.85,197.6,197.72,24830.0,184.9259,185.113,184.8791,184.9914,24830.0
2020-08-20 15:40:00,197.72,197.99,197.64,197.85,19396.0,184.9914,185.244,184.9165,185.113,19396.0
2020-08-20 15:45:00,197.84,198.0,197.6,197.64,24200.0,185.1036,185.2533,184.8791,184.9165,24200.0
2020-08-20 15:50:00,197.61,197.76,197.47,197.61,63650.0,184.8884,185.0288,184.7575,184.8884,63650.0
2020-08-20 15:55:00,197.56,197.89,197.53,197.81,102146.0,184.8417,185.1504,184.8136,185.0756,102146.0
2020-08-21 09:30:00,198.5,198.98,197.89,198.13,63276.0,185.7211,186.1702,185.1504,185.375,63276.0
2020-08-21 09:35:00,198.03,198.26,197.72,197.99,11375.0,185.2814,185.4966,184.9914,185.244,11375.0
2020-08-21 09:40:00,198.1,198.81,198.03,198.55,9914.0,185.3469,186.0112,185.2814,185.7679,9914.0
2020-08-21 09:45:00,198.49,198.77,198.33,198.58,44547.0,185.7118,185.9738,185.5621,185.796,44547.0
2020-08-21 09:50:00,198.58,199.05,198.58,198.75,19309.0,185.796,186.2357,185.796,185.9551,19309.0
2020-08-21 09:55:00,198.68,198.96,198.57,198.83,8747.0,185.8896,186.1515,185.7866,186.0299,8747.0
2020-08-21 10:00:00,198.78,198.86,198.43,198.86,5783.0,185.9831,186.058,185.6557,186.058,5783.0
2020-08-21 10:05:00,198.78,198.79,198.48,198.55,9540.0,185.9831,185.9925,185.7024,185.7679,9540.0
2020-08-21 10:10:00,198.57,198.89,198.4,198.88,8243.0,185.7866,186.086,185.6276,186.0767,8243.0
2020-08-21 10:15:00,198.94,199.2,198.94,199.2,6662.0,186.1328,186.3761,186.1328,186.3761,6662.0
2020-08-21 10:20:00,199.18,199.22,198.92,199.13,9081.0,186.3574,186.3948,186.1141,186.3106,9081.0
2020-08-21 10:25:00,199.16,199.26,199.02,199.02,34803.0,186.3387,186.4322,186.2077,186.2077,34803.0
2020-08-21 10:30:00,199.05,199.38,198.96,199.29,11379.0,186.2357,186.5445,186.1515,186.4603,11379.0
2020-08-21 10:35:00,199.25,199.26,198.99,199.2,17321.0,186.4229,186.4322,186.1796,186.3761,17321.0
2020-08-21 10:40:00,199.24,199.46,199.13,199.28,12630.0,186.4135,186.6193,186.3106,186.4509,12630.0
2020-08-21 10:45:00,199.41,199.5,198.99,199.46,11993.0,186.5726,186.6568,186.1796,186.6193,11993.0
2020-08-21 10:50:00,199.41,199.58,199.25,199.53,10071.0,186.5726,186.7316,186.4229,186.6848,10071.0
2020-08-21 10:55:00,199.55,199.77,199.44,199.73,54687.0,186.7036,186.9094,186.6006,186.872,54687.0
2020-08-21 11:00:00,199.68,200.07,199.63,200.03,17979.0,186.8252,187.1901,186.7784,187.1527,17979.0
2020-08-21 11:05:00,200.03,200.35,199.87,199.87,13976.0,187.1527,187.452,187.003,187.003,13976.0
2020-08-21 11:10:00,199.88,200.19,199.82,200.03,15078.0,187.0123,187.3024,186.9562,187.1527,15078.0
2020-08-21 11:15:00,200.06,200.13,199.95,199.97,15375.0,187.1807,187.2462,187.0778,187.0965,15375.0
2020-08-21 11:20:00,199.99,200.1,199.77,199.82,9182.0,187.1152,187.2181,186.9094,186.9562,9182.0
2020-08-21 11:25:00,199.79,199.89,199.56,199.56,9619.0,186.9281,187.0217,186.7129,186.7129,9619.0
2020-08-21 11:30:00,199.53,199.72,199.42,199.42,10452.0,186.6848,186.8626,186.5819,186.5819,10452.0
2020-08-21 11:35:00,199.38,199.39,199.07,199.14,21719.0,186.5445,186.5539,186.2545,186.3199,21719.0
2020-08-21 11:40:00,199.14,199.2,198.76,198.77,16635.0,186.3199,186.3761,185.9644,185.9738,16635.0
2020-08-21 11:45:00,198.71,198.88,198.51,198.54,8022.0,185.9176,186.0767,185.7305,185.7586,8022.0
2020-08-21 11:50:00,198.57,199.09,198.52,198.87,22994.0,185.7866,186.2732,185.7399,186.0673,22994.0
2020-08-21 11:55:00,198.91,198.91,198.7,198.71,5589.0,186.1048,186.1048,185.9083,185.9176,5589.0
2020-08-21 12:00:00,198.71,198.86,198.61,198.73,10742.0,185.9176,186.058,185.8241,185.9363,10742.0
2020-08-21 12:05:00,198.73,199.03,198.73,198.87,6030.0,185.9363,186.217,185.9363,186.0673,6030.0
2020-08-21 12:10:00,198.9,199.36,198.87,199.36,5843.0,186.0954,186.5258,186.0673,186.5258,5843.0
2020-08-21 12:15:00,199.38,199.38,199.02,199.24,9112.0,186.5445,186.5445,186.2077,186.4135,9112.0
2020-08-21 12:20:00,199.17,199.36,198.98,199.3,5554.0,186.348,186.5258,186.1702,186.4696,5554.0
2020-08-21 12:25:00,199.33,199.66,199.27,199.59,10180.0,186.4977,186.8065,186.4416,186.741,10180.0
2020-08-21 12:30:00,199.56,199.65,199.39,199.47,6492.0,186.7129,186.7971,186.5539,186.6287,6492.0
2020-08-21 12:35:00,199.52,199.7,199.4,199.41,8068.0,186.6755,186.8439,186.5632,186.5726,8068.0
2020-08-21 12:40:00,199.42,199.48,199.28,199.39,7377.0,186.5819,186.6381,186.4509,186.5539,7377.0
2020-08-21 12:45:00,199.38,199.43,199.26,199.27,2451.0,186.5445,186.5913,186.4322,186.4416,2451.0
2020-08-21 12:50:00,199.24,199.41,199.19,199.24,6536.0,186.4135,186.5726,186.3667,186.4135,6536.0
2020-08-21 12:55:00,199.29,199.45,199.29,199.43,4015.0,186.4603,186.61,186.4603,186.5913,4015.0
2020-08-21 13:00:00,199.45,199.52,199.32,199.38,4549.0,186.61,186.6755,186.4884,186.5445,4549.0
2020-08-21 13:05:00,199.38,199.55,199.35,199.48,5853.0,186.5445,186.7036,186.5164,186.6381,5853.0
2020-08-21 13:10:00,199.48,199.49,199.4,199.45,7010.0,186.6381,186.6474,186.5632,186.61,7010.0
2020-08-21 13:15:00,199.46,199.52,199.36,199.39,9243.0,186.6193,186.6755,186.5258,186.5539,9243.0
2020-08-21 13:20:00,199.42,199.42,199.2,199.33,7693.0,186.5819,186.5819,186.3761,186.4977,7693.0
2020-08-21 13:25:00,199.27,199.73,199.26,199.69,6748.0,186.4416,186.872,186.4322,186.8345,6748.0
2020-08-21 13:30:00,199.68,199.68,199.43,199.53,3659.0,186.8252,186.8252,186.5913,186.6848,3659.0
2020-08-21 13:35:00,199.54,199.56,199.44,199.54,3300.0,186.6942,186.7129,186.6006,186.6942,3300.0
2020-08-21 13:40:00,199.47,199.48,199.3,199.31,7148.0,186.6287,186.6381,186.4696,186.479,7148.0
2020-08-21 13:45:00,199.25,199.34,199.05,199.14,7547.0,186.4229,186.5071,186.2357,186.3199,7547.0
2020-08-21 13:50:00,199.17,199.51,199.08,199.51,4853.0,186.348,186.6661,186.2638,186.6661,4853.0
2020-08-21 13:55:00,199.42,199.56,199.33,199.49,6256.0,186.5819,186.7129,186.4977,186.6474,6256.0
2020-08-21 14:00:00,199.52,199.55,199.22,199.34,8653.0,186.6755,186.7036,186.3948,186.5071,8653.0
2020-08-21 14:05:00,199.36,199.36,199.02,199.02,8105.0,186.5258,186.5258,186.2077,186.2077,8105.0
2020-08-21 14:10:00,199.09,199.16,198.94,199.0,15781.0,186.2732,186.3387,186.1328,186.189,15781.0
2020-08-21 14:15:00,199.01,199.12,198.97,199.0,15314.0,186.1983,186.3012,186.1609,186.189,15314.0
2020-08-21 14:20:00,199.04,199.08,198.87,198.98,8450.0,186.2264,186.2638,186.0673,186.1702,8450.0
2020-08-21 14:25:00,198.98,198.98,198.77,198.81,7429.0,186.1702,186.1702,185.9738,186.0112,7429.0
2020-08-21 14:30:00,198.82,199.31,198.82,199.31,5080.0,186.0205,186.479,186.0205,186.479,5080.0
2020-08-21 14:35:00,199.21,199.36,199.18,199.31,6783.0,186.3854,186.5258,186.3574,186.479,6783.0
2020-08-21 14:40:00,199.3,199.44,199.27,199.43,4054.0,186.4696,186.6006,186.4416,186.5913,4054.0
2020-08-21 14:45:00,199.39,199.46,199.31,199.37,8051.0,186.5539,186.6193,186.479,186.5351,8051.0
2020-08-21 14:50:00,199.37,199.44,199.28,199.36,5797.0,186.5351,186.6006,186.4509,186.5258,5797.0
2020-08-21 14:55:00,199.36,199.48,199.29,199.45,6579.0,186.5258,186.6381,186.4603,186.61,6579.0
2020-08-21 15:00:00,199.44,199.64,199.39,199.49,10772.0,186.6006,186.7878,186.5539,186.6474,10772.0
2020-08-21 15:05:00,199.49,199.69,199.49,199.67,8945.0,186.6474,186.8345,186.6474,186.8158,8945.0
2020-08-21 15:10:00,199.64,199.64,199.47,199.52,6709.0,186.7878,186.7878,186.6287,186.6755,6709.0
2020-08-21 15:15:00,199.52,199.65,199.49,199.53,9254.0,186.6755,186.7971,186.6474,186.6848,9254.0
2020-08-21 15:20:00,199.55,199.58,199.38,199.47,7414.0,186.7036,186.7316,186.5445,186.6287,7414.0
2020-08-21 15:25:00,199.45,199.5,199.33,199.39,8390.0,186.61,186.6568,186.4977,186.5539,8390.0
2020-08-21 15:30:00,199.35,199.6,199.33,199.55,15239.0,186.5164,186.7503,186.4977,186.7036,15239.0
2020-08-21 15:35:00,199.56,199.69,199.53,199.63,12865.0,186.7129,186.8345,186.6848,186.7784,12865.0
2020-08-21 15:40:00,199.64,199.64,199.3,199.32,18012.0,186.7878,186.7878,186.4696,186.4884,18012.0
2020-08-21 15:45:00,199.29,199.39,199.0,199.1,24024.0,186.4603,186.5539,186.189,186.2825,24024.0
2020-08-21 15:50:00,199.0,199.33,198.95,199.16,52603.0,186.189,186.4977,186.1422,186.3387,52603.0
2020-08-21 15:55:00,199.18,199.25,198.85,198.86,115160.0,186.3574,186.4229,186.0486,186.058,115160.0
2020-08-24 09:30:00,201.0,201.18,199.75,199.76,69824.0,188.0602,188.2286,186.8907,186.9,69824.0
2020-08-24 09:35:00,199.78,199.86,198.93,199.45,37650.0,186.9187,186.9936,186.1235,186.61,37650.0
2020-08-24 09:40:00,199.52,199.52,198.6,198.74,17841.0,186.6755,186.6755,185.8147,185.9457,17841.0
2020-08-24 09:45:00,198.8,198.8,198.37,198.49,21350.0,186.0018,186.0018,185.5995,185.7118,21350.0
2020-08-24 09:50:00,198.61,198.65,198.05,198.1,13163.0,185.8241,185.8615,185.3001,185.3469,13163.0
2020-08-24 09:55:00,198.11,200.17,198.1,200.11,170565.0,185.3563,187.2836,185.3469,187.2275,170565.0
2020-08-24 10:00:00,200.11,200.73,200.01,200.24,94504.0,187.2275,187.8076,187.1339,187.3491,94504.0
2020-08-24 10:05:00,200.26,200.32,199.73,199.73,56113.0,187.3678,187.424,186.872,186.872,56113.0
2020-08-24 10:10:00,199.72,199.9,199.66,199.67,21847.0,186.8626,187.031,186.8065,186.8158,21847.0
2020-08-24 10:15:00,199.68,199.82,199.27,199.67,13833.0,186.8252,186.9562,186.4416,186.8158,13833.0
2020-08-24 10:20:00,199.62,199.67,199.32,199.39,11270.0,186.769,186.8158,186.4884,186.5539,11270.0
2020-08-24 10:25:00,199.4,199.4,198.71,198.81,16251.0,186.5632,186.5632,185.9176,186.0112,16251.0
2020-08-24 10:30:00,198.81,199.01,198.8,198.89,15946.0,186.0112,186.1983,186.0018,186.086,15946.0
2020-08-24 10:35:00,198.93,199.09,198.79,199.06,17847.0,186.1235,186.2732,185.9925,186.2451,17847.0
2020-08-24 10:40:00,199.05,199.05,198.7,198.83,10362.0,186.2357,186.2357,185.9083,186.0299,10362.0
2020-08-24 10:45:00,198.84,199.3,198.67,199.09,15229.0,186.0393,186.4696,185.8802,186.2732,15229.0
2020-08-24 10:50:00,199.06,199.15,198.89,198.91,10143.0,186.2451,186.3293,186.086,186.1048,10143.0
2020-08-24 10:55:00,198.96,199.26,198.91,199.03,16117.0,186.1515,186.4322,186.1048,186.217,16117.0
2020-08-24 11:00:00,199.03,199.54,198.93,199.38,21161.0,186.217,186.6942,186.1235,186.5445,21161.0
2020-08-24 11:05:00,199.31,199.49,199.15,199.22,5877.0,186.479,186.6474,186.3293,186.3948,5877.0
2020-08-24 11:10:00,199.24,199.51,199.24,199.37,6302.0,186.4135,186.6661,186.4135,186.5351,6302.0
2020-08-24 11:15:00,199.4,199.41,199.3,199.38,5115.0,186.5632,186.5726,186.4696,186.5445,5115.0
2020-08-24 11:20:00,199.37,199.41,199.25,199.4,10658.0,186.5351,186.5726,186.4229,186.5632,10658.0
2020-08-24 11:25:00,199.34,199.35,199.1,199.1,8449.0,186.5071,186.5164,186.2825,186.2825,8449.0
2020-08-24 11:30:00,199.16,199.23,198.71,198.72,9500.0,186.3387,186.4042,185.9176,185.927,9500.0
2020-08-24 11:35:00,198.77,198.82,198.51,198.72,14333.0,185.9738,186.0205,185.7305,185.927,14333.0
2020-08-24 11:40:00,198.66,198.79,198.61,198.79,10809.0,185.8708,185.9925,185.8241,185.9925,10809.0
2020-08-24 11:45:00,198.71,198.72,198.53,198.56,8423.0,185.9176,185.927,185.7492,185.7773,8423.0
2020-08-24 11:50:00,198.59,198.91,198.51,198.73,14495.0,185.8054,186.1048,185.7305,185.9363,14495.0
2020-08-24 11:55:00,198.73,198.76,198.36,198.53,20659.0,185.9363,185.9644,185.5902,185.7492,20659.0
2020-08-24 12:00:00,198.52,198.99,198.48,198.78,17079.0,185.7399,186.1796,185.7024,185.9831,17079.0
2020-08-24 12:05:00,198.73,198.85,198.3,198.72,22412.0,185.9363,186.0486,185.534,185.927,22412.0
2020-08-24 12:10:00,198.77,198.77,198.3,198.45,12677.0,185.9738,185.9738,185.534,185.6744,12677.0
2020-08-24 12:15:00,198.43,198.68,198.36,198.59,15270.0,185.6557,185.8896,185.5902,185.8054,15270.0
2020-08-24 12:20:00,198.51,198.57,198.39,198.45,18150.0,185.7305,185.7866,185.6182,185.6744,18150.0
2020-08-24 12:25:00,198.46,198.54,198.16,198.37,14828.0,185.6837,185.7586,185.403,185.5995,14828.0
2020-08-24 12:30:00,198.36,198.5,198.25,198.3,7693.0,185.5902,185.7211,185.4872,185.534,7693.0
2020-08-24 12:35:00,198.32,198.52,198.31,198.39,9399.0,185.5527,185.7399,185.5434,185.6182,9399.0
2020-08-24 12:40:00,198.36,198.46,198.3,198.45,5948.0,185.5902,185.6837,185.534,185.6744,5948.0
2020-08-24 12:45:00,198.45,198.6,198.43,198.44,7421.0,185.6744,185.8147,185.6557,185.665,7421.0
2020-08-24 12:50:00,198.47,198.54,198.42,198.44,11075.0,185.6931,185.7586,185.6463,185.665,11075.0
2020-08-24 12:55:00,198.44,198.58,198.39,198.46,10348.0,185.665,185.796,185.6182,185.6837,10348.0
2020-08-24 13:00:00,198.51,198.79,198.45,198.74,12754.0,185.7305,185.9925,185.6744,185.9457,12754.0
2020-08-24 13:05:00,198.71,198.73,198.39,198.47,10139.0,185.9176,185.9363,185.6182,185.6931,10139.0
2020-08-24 13:10:00,198.48,198.61,198.38,198.4,13959.0,185.7024,185.8241,185.6089,185.6276,13959.0
2020-08-24 13:15:00,198.4,198.48,198.25,198.41,14284.0,185.6276,185.7024,185.4872,185.6369,14284.0
2020-08-24 13:20:00,198.44,198.56,198.3,198.36,11710.0,185.665,185.7773,185.534,185.5902,11710.0
2020-08-24 13:25:00,198.31,198.5,198.23,198.5,18219.0,185.5434,185.7211,185.4685,185.7211,18219.0
2020-08-24 13:30:00,198.46,198.6,198.43,198.53,9337.0,185.6837,185.8147,185.6557,185.7492,9337.0
2020-08-24 13:35:00,198.52,198.65,198.29,198.29,9242.0,185.7399,185.8615,185.5247,185.5247,9242.0
2020-08-24 13:40:00,198.36,198.44,198.27,198.38,8253.0,185.5902,185.665,185.506,185.6089,8253.0
2020-08-24 13:45:00,198.39,198.44,198.26,198.26,7011.0,185.6182,185.665,185.4966,185.4966,7011.0
2020-08-24 13:50:00,198.25,198.47,198.25,198.43,14232.0,185.4872,185.6931,185.4872,185.6557,14232.0
2020-08-24 13:55:00,198.43,198.81,198.42,198.66,17024.0,185.6557,186.0112,185.6463,185.8708,17024.0
2020-08-24 14:00:00,198.63,198.78,198.57,198.75,12084.0,185.8428,185.9831,185.7866,185.9551,12084.0
2020-08-24 14:05:00,198.75,198.87,198.64,198.8,12734.0,185.9551,186.0673,185.8521,186.0018,12734.0
2020-08-24 14:10:00,198.78,198.85,198.59,198.84,12127.0,185.9831,186.0486,185.8054,186.0393,12127.0
2020-08-24 14:15:00,198.86,198.9,198.76,198.88,19187.0,186.058,186.0954,185.9644,186.0767,19187.0
2020-08-24 14:20:00,198.89,198.94,198.76,198.81,10809.0,186.086,186.1328,185.9644,186.0112,10809.0
2020-08-24 14:25:00,198.78,198.94,198.69,198.69,9907.0,185.9831,186.1328,185.8989,185.8989,9907.0
2020-08-24 14:30:00,198.67,198.91,198.61,198.76,24680.0,185.8802,186.1048,185.8241,185.9644,24680.0
2020-08-24 14:35:00,198.78,198.86,198.69,198.85,10912.0,185.9831,186.058,185.8989,186.0486,10912.0
2020-08-24 14:40:00,198.84,198.87,198.7,198.82,15550.0,186.0393,186.0673,185.9083,186.0205,15550.0
2020-08-24 14:45:00,198.84,198.85,198.45,198.5,13801.0,186.0393,186.0486,185.6744,185.7211,13801.0
2020-08-24 14:50:00,198.52,198.83,198.41,198.61,16002.0,185.7399,186.0299,185.6369,185.8241,16002.0
2020-08-24 14:55:00,198.65,198.65,198.48,198.59,10220.0,185.8615,185.8615,185.7024,185.8054,10220.0
2020-08-24 15:00:00,198.61,198.79,198.49,198.71,14415.0,185.8241,185.9925,185.7118,185.9176,14415.0
2020-08-24 15:05:00,198.63,198.69,198.48,198.61,12388.0,185.8428,185.8989,185.7024,185.8241,12388.0
2020-08-24 15:10:00,198.58,198.65,198.46,198.62,18734.0,185.796,185.8615,185.6837,185.8334,18734.0
2020-08-24 15:15:00,198.61,198.63,198.48,198.55,11716.0,185.8241,185.8428,185.7024,185.7679,11716.0
2020-08-24 15:20:00,198.51,198.64,198.44,198.63,13190.0,185.7305,185.8521,185.665,185.8428,13190.0
2020-08-24 15:25:00,198.66,198.81,198.63,198.79,12103.0,185.8708,186.0112,185.8428,185.9925,12103.0
2020-08-24 15:30:00,198.77,199.03,198.65,198.66,24183.0,185.9738,186.217,185.8615,185.8708,24183.0
2020-08-24 15:35:00,198.65,198.78,198.55,198.63,19637.0,185.8615,185.9831,185.7679,185.8428,19637.0
2020-08-24 15:40:00,198.65,198.72,198.6,198.69,18878.0,185.8615,185.927,185.8147,185.8989,18878.0
2020-08-24 15:45:00,198.73,199.04,198.72,199.03,31625.0,185.9363,186.2264,185.927,186.217,31625.0
2020-08-24 15:50:00,199.07,199.11,198.32,198.34,85924.0,186.2545,186.2919,185.5527,185.5714,85924.0
2020-08-24 15:55:00,198.35,198.37,198.01,198.33,180961.0,185.5808,185.5995,185.2627,185.5621,180961.0
2020-08-25 09:30:00,199.13,199.18,198.17,198.31,44356.0,186.3106,186.3574,185.4124,185.5434,44356.0
2020-08-25 09:35:00,198.37,198.82,198.17,198.19,14913.0,185.5995,186.0205,185.4124,185.4311,14913.0
2020-08-25 09:40:00,198.18,198.9,198.18,198.9,16063.0,185.4217,186.0954,185.4217,186.0954,16063.0
2020-08-25 09:45:00,199.0,199.0,197.77,197.77,17843.0,186.189,186.189,185.0381,185.0381,17843.0
2020-08-25 09:50:00,197.77,198.36,197.51,197.86,10318.0,185.0381,185.5902,184.7949,185.1223,10318.0
2020-08-25 09:55:00,197.87,198.23,197.86,198.02,6164.0,185.1317,185.4685,185.1223,185.272,6164.0
2020-08-25 10:00:00,198.02,198.14,197.59,197.78,23934.0,185.272,185.3843,184.8697,185.0475,23934.0
2020-08-25 10:05:00,197.85,198.31,197.79,198.31,14814.0,185.113,185.5434,185.0569,185.5434,14814.0
2020-08-25 10:10:00,198.24,198.69,198.14,198.52,13585.0,185.4779,185.8989,185.3843,185.7399,13585.0
2020-08-25 10:15:00,198.52,198.9,198.42,198.65,10512.0,185.7399,186.0954,185.6463,185.8615,10512.0
2020-08-25 10:20:00,198.7,198.8,198.36,198.4,7322.0,185.9083,186.0018,185.5902,185.6276,7322.0
2020-08-25 10:25:00,198.29,198.44,198.21,198.34,5628.0,185.5247,185.665,185.4498,185.5714,5628.0
2020-08-25 10:30:00,198.14,198.26,198.13,198.26,6311.0,185.3843,185.4966,185.375,185.4966,6311.0
2020-08-25 10:35:00,198.29,198.51,198.28,198.48,7439.0,185.5247,185.7305,185.5153,185.7024,7439.0
2020-08-25 10:40:00,198.46,198.77,198.38,198.45,10953.0,185.6837,185.9738,185.6089,185.6744,10953.0
2020-08-25 10:45:00,198.52,198.68,198.35,198.58,7863.0,185.7399,185.8896,185.5808,185.796,7863.0
2020-08-25 10:50:00,198.53,198.85,198.43,198.83,13139.0,185.7492,186.0486,185.6557,186.0299,13139.0
2020-08-25 10:55:00,198.81,199.02,198.78,198.89,5564.0,186.0112,186.2077,185.9831,186.086,5564.0
2020-08-25 11:00:00,198.77,198.91,198.62,198.64,8501.0,185.9738,186.1048,185.8334,185.8521,8501.0
2020-08-25 11:05:00,198.6,199.31,198.6,198.8,37241.0,185.8147,186.479,185.8147,186.0018,37241.0
2020-08-25 11:10:00,198.75,198.79,198.4,198.79,13976.0,185.9551,185.9925,185.6276,185.9925,13976.0
2020-08-25 11:15:00,198.72,198.76,198.52,198.63,7718.0,185.927,185.9644,185.7399,185.8428,7718.0
2020-08-25 11:20:00,198.65,199.18,198.64,199.06,9668.0,185.8615,186.3574,185.8521,186.2451,9668.0
2020-08-25 11:25:00,199.0,199.15,198.82,198.86,10094.0,186.189,186.3293,186.0205,186.058,10094.0
2020-08-25 11:30:00,198.84,198.94,198.61,198.78,7399.0,186.0393,186.1328,185.8241,185.9831,7399.0
2020-08-25 11:35:00,198.74,198.98,198.68,198.76,9239.0,185.9457,186.1702,185.8896,185.9644,9239.0
2020-08-25 11:40:00,198.81,198.92,198.73,198.9,13184.0,186.0112,186.1141,185.9363,186.0954,13184.0
2020-08-25 11:45:00,198.84,198.9,198.58,198.83,47238.0,186.0393,186.0954,185.796,186.0299,47238.0
2020-08-25 11:50:00,198.84,199.06,198.83,198.96,5475.0,186.0393,186.2451,186.0299,186.1515,5475.0
2020-08-25 11:55:00,199.02,199.26,198.99,199.19,5280.0,186.2077,186.4322,186.1796,186.3667,5280.0
2020-08-25 12:00:00,199.16,199.28,199.13,199.15,5917.0,186.3387,186.4509,186.3106,186.3293,5917.0
2020-08-25 12:05:00,199.16,199.29,198.85,199.26,8554.0,186.3387,186.4603,186.0486,186.4322,8554.0
2020-08-25 12:10:00,199.29,199.53,199.29,199.29,7761.0,186.4603,186.6848,186.4603,186.4603,7761.0
2020-08-25 12:15:00,199.23,199.3,199.17,199.17,3312.0,186.4042,186.4696,186.348,186.348,3312.0
2020-08-25 12:20:00,199.15,199.15,198.85,198.85,11584.0,186.3293,186.3293,186.0486,186.0486,11584.0
2020-08-25 12:25:00,198.89,199.17,198.88,199.01,9031.0,186.086,186.348,186.0767,186.1983,9031.0
2020-08-25 12:30:00,198.95,198.98,198.82,198.96,13526.0,186.1422,186.1702,186.0205,186.1515,13526.0
2020-08-25 12:35:00,199.0,199.05,198.85,198.98,6692.0,186.189,186.2357,186.0486,186.1702,6692.0
2020-08-25 12:40:00,198.99,199.12,198.92,199.12,4813.0,186.1796,186.3012,186.1141,186.3012,4813.0
2020-08-25 12:45:00,199.1,199.57,199.06,199.52,44950.0,186.2825,186.7223,186.2451,186.6755,44950.0
2020-08-25 12:50:00,199.52,199.53,199.18,199.22,6271.0,186.6755,186.6848,186.3574,186.3948,6271.0
2020-08-25 12:55:00,199.22,199.53,199.22,199.31,6566.0,186.3948,186.6848,186.3948,186.479,6566.0
2020-08-25 13:00:00,199.3,199.43,199.29,199.31,4763.0,186.4696,186.5913,186.4603,186.479,4763.0
2020-08-25 13:05:00,199.3,199.34,199.21,199.28,5201.0,186.4696,186.5071,186.3854,186.4509,5201.0
2020-08-25 13:10:00,199.28,199.31,199.1,199.18,6157.0,186.4509,186.479,186.2825,186.3574,6157.0
2020-08-25 13:15:00,199.14,199.29,199.11,199.15,4688.0,186.3199,186.4603,186.2919,186.3293,4688.0
2020-08-25 13:20:00,199.1,199.26,199.02,199.08,10825.0,186.2825,186.4322,186.2077,186.2638,10825.0
2020-08-25 13:25:00,199.04,199.04,198.6,198.64,10233.0,186.2264,186.2264,185.8147,185.8521,10233.0
2020-08-25 13:30:00,198.63,198.66,198.47,198.59,9562.0,185.8428,185.8708,185.6931,185.8054,9562.0
2020-08-25 13:35:00,198.56,198.56,198.25,198.25,6630.0,185.7773,185.7773,185.4872,185.4872,6630.0
2020-08-25 13:40:00,198.22,198.41,198.13,198.41,9490.0,185.4592,185.6369,185.375,185.6369,9490.0
2020-08-25 13:45:00,198.39,198.39,198.09,198.12,14862.0,185.6182,185.6182,185.3375,185.3656,14862.0
2020-08-25 13:50:00,198.16,198.23,198.1,198.18,8209.0,185.403,185.4685,185.3469,185.4217,8209.0
2020-08-25 13:55:00,198.2,198.26,198.11,198.17,8289.0,185.4405,185.4966,185.3563,185.4124,8289.0
2020-08-25 14:00:00,198.18,198.22,198.12,198.17,7141.0,185.4217,185.4592,185.3656,185.4124,7141.0
2020-08-25 14:05:00,198.16,198.21,198.14,198.19,4477.0,185.403,185.4498,185.3843,185.4311,4477.0
2020-08-25 14:10:00,198.19,198.43,198.18,198.41,9069.0,185.4311,185.6557,185.4217,185.6369,9069.0
2020-08-25 14:15:00,198.41,198.41,198.2,198.23,6991.0,185.6369,185.6369,185.4405,185.4685,6991.0
2020-08-25 14:20:00,198.21,198.27,197.93,197.93,7751.0,185.4498,185.506,185.1878,185.1878,7751.0
2020-08-25 14:25:00,197.9,198.13,197.89,198.13,11332.0,185.1598,185.375,185.1504,185.375,11332.0
2020-08-25 14:30:00,198.09,198.2,198.03,198.1,7860.0,185.3375,185.4405,185.2814,185.3469,7860.0
2020-08-25 14:35:00,198.1,198.16,197.9,197.94,9498.0,185.3469,185.403,185.1598,185.1972,9498.0
2020-08-25 14:40:00,197.99,198.21,197.94,198.11,12076.0,185.244,185.4498,185.1972,185.3563,12076.0
2020-08-25 14:45:00,198.13,198.23,198.06,198.06,10006.0,185.375,185.4685,185.3095,185.3095,10006.0
2020-08-25 14:50:00,198.0,198.36,197.92,198.25,11973.0,185.2533,185.5902,185.1785,185.4872,11973.0
2020-08-25 14:55:00,198.27,198.51,198.26,198.43,13840.0,185.506,185.7305,185.4966,185.6557,13840.0
2020-08-25 15:00:00,198.43,198.45,198.26,198.36,12648.0,185.6557,185.6744,185.4966,185.5902,12648.0
2020-08-25 15:05:00,198.36,198.43,198.04,198.05,14285.0,185.5902,185.6557,185.2908,185.3001,14285.0
2020-08-25 15:10:00,198.13,198.37,198.11,198.29,9947.0,185.375,185.5995,185.3563,185.5247,9947.0
2020-08-25 15:15:00,198.28,198.35,198.26,198.26,10629.0,185.5153,185.5808,185.4966,185.4966,10629.0
2020-08-25 15:20:00,198.28,198.39,198.17,198.39,11360.0,185.5153,185.6182,185.4124,185.6182,11360.0
2020-08-25 15:25:00,198.41,198.41,198.28,198.38,9391.0,185.6369,185.6369,185.5153,185.6089,9391.0
2020-08-25 15:30:00,198.38,198.43,198.11,198.26,22099.0,185.6089,185.6557,185.3563,185.4966,22099.0
2020-08-25 15:35:00,198.3,198.57,198.3,198.49,17405.0,185.534,185.7866,185.534,185.7118,17405.0
2020-08-25 15:40:00,198.5,198.54,198.44,198.52,13447.0,185.7211,185.7586,185.665,185.7399,13447.0
2020-08-25 15:45:00,198.53,198.65,198.45,198.58,24395.0,185.7492,185.8615,185.6744,185.796,24395.0
2020-08-25 15:50:00,198.6,198.72,198.41,198.44,36191.0,185.8147,185.927,185.6369,185.665,36191.0
2020-08-25 15:55:00,198.45,198.7,198.22,198.7,80980.0,185.6744,185.9083,185.4592,185.9083,80980.0
2020-08-26 09:30:00,198.74,199.74,198.7,199.14,64213.0,185.9457,186.8813,185.9083,186.3199,64213.0
2020-08-26 09:35:00,199.28,199.46,198.56,199.13,21846.0,186.4509,186.6193,185.7773,186.3106,21846.0
2020-08-26 09:40:00,199.07,200.12,198.83,199.73,35048.0,186.2545,187.2369,186.0299,186.872,35048.0
2020-08-26 09:45:00,199.61,200.38,199.61,200.2,23979.0,186.7597,187.4801,186.7597,187.3117,23979.0
2020-08-26 09:50:00,200.2,200.44,199.52,199.53,23428.0,187.3117,187.5363,186.6755,186.6848,23428.0
2020-08-26 09:55:00,199.51,199.96,199.08,199.87,15377.0,186.6661,187.0872,186.2638,187.003,15377.0
2020-08-26 10:00:00,199.9,200.27,199.87,200.22,17269.0,187.031,187.3772,187.003,187.3304,17269.0
2020-08-26 10:05:00,200.25,200.47,200.16,200.41,17278.0,187.3585,187.5643,187.2743,187.5082,17278.0
2020-08-26 10:10:00,200.45,200.66,200.21,200.56,21076.0,187.5456,187.7421,187.3211,187.6485,21076.0
2020-08-26 10:15:00,200.62,200.97,200.61,200.96,13430.0,187.7047,188.0321,187.6953,188.0228,13430.0
2020-08-26 10:20:00,200.95,201.0,200.7,200.99,13873.0,188.0134,188.0602,187.7795,188.0508,13873.0
2020-08-26 10:25:00,200.99,201.24,200.99,201.12,17209.0,188.0508,188.2848,188.0508,188.1725,17209.0
2020-08-26 10:30:00,201.13,201.58,201.03,201.51,9259.0,188.1818,188.6029,188.0883,188.5374,9259.0
2020-08-26 10:35:00,201.47,201.72,201.36,201.7,10866.0,188.4999,188.7339,188.397,188.7151,10866.0
2020-08-26 10:40:00,201.74,202.28,201.59,202.23,34658.0,188.7526,189.2578,188.6122,189.211,34658.0
2020-08-26 10:45:00,202.24,202.24,201.6,201.72,13893.0,189.2204,189.2204,188.6216,188.7339,13893.0
2020-08-26 10:50:00,201.75,202.28,201.75,201.92,12167.0,188.7619,189.2578,188.7619,188.921,12167.0
2020-08-26 10:55:00,201.96,202.65,201.96,202.65,15107.0,188.9584,189.604,188.9584,189.604,15107.0
2020-08-26 11:00:00,202.66,202.76,202.23,202.33,16508.0,189.6133,189.7069,189.211,189.3046,16508.0
2020-08-26 11:05:00,202.32,202.61,202.15,202.46,10303.0,189.2952,189.5666,189.1362,189.4262,10303.0
2020-08-26 11:10:00,202.6,202.68,202.34,202.6,17522.0,189.5572,189.6321,189.3139,189.5572,17522.0
2020-08-26 11:15:00,202.66,202.68,202.51,202.59,9610.0,189.6133,189.6321,189.473,189.5478,9610.0
2020-08-26 11:20:00,202.62,202.94,202.62,202.86,12039.0,189.5759,189.8753,189.5759,189.8005,12039.0
2020-08-26 11:25:00,202.94,202.94,202.77,202.81,16800.0,189.8753,189.8753,189.7163,189.7537,16800.0
2020-08-26 11:30:00,202.82,202.89,202.72,202.81,22255.0,189.763,189.8285,189.6695,189.7537,22255.0
2020-08-26 11:35:00,202.77,202.77,201.87,202.16,21068.0,189.7163,189.7163,188.8742,189.1455,21068.0
2020-08-26 11:40:00,202.21,202.73,202.2,202.4,25661.0,189.1923,189.6788,189.183,189.3701,25661.0
2020-08-26 11:45:00,202.41,202.43,202.2,202.35,15380.0,189.3794,189.3981,189.183,189.3233,15380.0
2020-08-26 11:50:00,202.35,202.37,202.19,202.19,8682.0,189.3233,189.342,189.1736,189.1736,8682.0
2020-08-26 11:55:00,202.17,202.31,202.09,202.23,7787.0,189.1549,189.2859,189.08,189.211,7787.0
2020-08-26 12:00:00,202.26,202.35,202.13,202.29,8498.0,189.2391,189.3233,189.1175,189.2672,8498.0
2020-08-26 12:05:00,202.3,202.41,202.03,202.08,7644.0,189.2765,189.3794,189.0239,189.0707,7644.0
2020-08-26 12:10:00,202.09,202.09,201.8,201.8,7538.0,189.08,189.08,188.8087,188.8087,7538.0
2020-08-26 12:15:00,201.78,201.94,201.71,201.91,13365.0,188.79,188.9397,188.7245,188.9116,13365.0
2020-08-26 12:20:00,201.87,201.98,201.67,201.78,7201.0,188.8742,188.9771,188.6871,188.79,7201.0
2020-08-26 12:25:00,201.74,202.01,201.68,201.8,7201.0,188.7526,189.0052,188.6964,188.8087,7201.0
2020-08-26 12:30:00,201.79,201.82,201.57,201.77,5950.0,188.7993,188.8274,188.5935,188.7806,5950.0
2020-08-26 12:35:00,201.75,201.98,201.68,201.89,9741.0,188.7619,188.9771,188.6964,188.8929,9741.0
2020-08-26 12:40:00,201.91,201.93,201.54,201.67,20211.0,188.9116,188.9303,188.5654,188.6871,20211.0
2020-08-26 12:45:00,201.73,201.86,201.5,201.81,8264.0,188.7432,188.8648,188.528,188.8181,8264.0
2020-08-26 12:50:00,201.83,201.9,201.75,201.9,6712.0,188.8368,188.9023,188.7619,188.9023,6712.0
2020-08-26 12:55:00,201.94,202.39,201.86,202.24,12446.0,188.9397,189.3607,188.8648,189.2204,12446.0
2020-08-26 13:00:00,202.27,202.3,202.08,202.14,8785.0,189.2484,189.2765,189.0707,189.1268,8785.0
2020-08-26 13:05:00,202.13,202.17,201.95,202.07,14788.0,189.1175,189.1549,188.949,189.0613,14788.0
2020-08-26 13:10:00,202.11,202.23,201.88,201.97,12006.0,189.0987,189.211,188.8836,188.9678,12006.0
2020-08-26 13:15:00,201.96,202.1,201.9,202.1,9321.0,188.9584,189.0894,188.9023,189.0894,9321.0
2020-08-26 13:20:00,202.1,202.11,201.97,202.05,9634.0,189.0894,189.0987,188.9678,189.0426,9634.0
2020-08-26 13:25:00,202.04,202.05,201.92,201.92,8178.0,189.0333,189.0426,188.921,188.921,8178.0
2020-08-26 13:30:00,201.95,202.07,201.94,202.04,7514.0,188.949,189.0613,188.9397,189.0333,7514.0
2020-08-26 13:35:00,202.06,202.13,201.9,202.08,14445.0,189.052,189.1175,188.9023,189.0707,14445.0
2020-08-26 13:40:00,202.05,202.08,201.96,201.99,9247.0,189.0426,189.0707,188.9584,188.9865,9247.0
2020-08-26 13:45:00,201.97,202.05,201.86,202.05,12012.0,188.9678,189.0426,188.8648,189.0426,12012.0
2020-08-26 13:50:00,202.08,202.2,202.01,202.2,14662.0,189.0707,189.183,189.0052,189.183,14662.0
2020-08-26 13:55:00,202.29,202.47,202.15,202.44,9389.0,189.2672,189.4356,189.1362,189.4075,9389.0
2020-08-26 14:00:00,202.45,202.81,202.45,202.75,18681.0,189.4169,189.7537,189.4169,189.6975,18681.0
2020-08-26 14:05:00,202.7,203.04,202.59,203.0,11999.0,189.6508,189.9689,189.5478,189.9315,11999.0
2020-08-26 14:10:00,202.94,203.07,202.9,202.99,16369.0,189.8753,189.9969,189.8379,189.9221,16369.0
2020-08-26 14:15:00,203.0,203.06,202.76,202.86,18192.0,189.9315,189.9876,189.7069,189.8005,18192.0
2020-08-26 14:20:00,202.83,203.11,202.82,203.11,18556.0,189.7724,190.0344,189.763,190.0344,18556.0
2020-08-26 14:25:00,203.18,203.41,203.14,203.23,12864.0,190.0999,190.3151,190.0624,190.1466,12864.0
2020-08-26 14:30:00,203.23,203.23,202.95,203.04,18267.0,190.1466,190.1466,189.8847,189.9689,18267.0
2020-08-26 14:35:00,203.04,203.17,202.83,203.09,16631.0,189.9689,190.0905,189.7724,190.0157,16631.0
2020-08-26 14:40:00,203.08,203.15,203.01,203.06,12904.0,190.0063,190.0718,189.9408,189.9876,12904.0
2020-08-26 14:45:00,203.05,203.18,203.0,203.02,13462.0,189.9782,190.0999,189.9315,189.9502,13462.0
2020-08-26 14:50:00,203.01,203.24,203.01,203.13,9634.0,189.9408,190.156,189.9408,190.0531,9634.0
2020-08-26 14:55:00,203.09,203.19,202.97,202.99,23862.0,190.0157,190.1092,189.9034,189.9221,23862.0
2020-08-26 15:00:00,202.96,203.07,202.86,202.9,15187.0,189.894,189.9969,189.8005,189.8379,15187.0
2020-08-26 15:05:00,202.92,203.27,202.91,203.26,9682.0,189.8566,190.1841,189.8472,190.1747,9682.0
2020-08-26 15:10:00,203.27,203.54,203.26,203.5,19653.0,190.1841,190.4367,190.1747,190.3993,19653.0
2020-08-26 15:15:00,203.52,203.52,203.33,203.4,15679.0,190.418,190.418,190.2402,190.3057,15679.0
2020-08-26 15:20:00,203.38,203.63,203.31,203.56,16547.0,190.287,190.5209,190.2215,190.4554,16547.0
2020-08-26 15:25:00,203.55,203.72,203.54,203.64,16598.0,190.446,190.6051,190.4367,190.5302,16598.0
2020-08-26 15:30:00,203.62,204.34,203.62,204.07,50960.0,190.5115,191.1852,190.5115,190.9326,50960.0
2020-08-26 15:35:00,204.07,204.15,203.55,203.56,35062.0,190.9326,191.0074,190.446,190.4554,35062.0
2020-08-26 15:40:00,203.53,204.09,203.53,204.04,47361.0,190.4273,190.9513,190.4273,190.9045,47361.0
2020-08-26 15:45:00,204.03,204.11,203.86,203.91,33120.0,190.8951,190.97,190.7361,190.7829,33120.0
2020-08-26 15:50:00,203.88,204.21,203.84,204.21,62329.0,190.7548,191.0636,190.7174,191.0636,62329.0
2020-08-26 15:55:00,204.24,204.66,204.14,204.14,145487.0,191.0916,191.4846,190.9981,190.9981,145487.0
2020-08-27 09:30:00,206.0,206.98,204.18,204.75,109588.0,192.7383,193.6552,191.0355,191.5688,109588.0
2020-08-27 09:35:00,204.75,205.95,204.02,204.2,71699.0,191.5688,192.6915,190.8858,191.0542,71699.0
2020-08-27 09:40:00,204.2,206.38,203.76,206.01,95289.0,191.0542,193.0939,190.6425,192.7477,95289.0
2020-08-27 09:45:00,206.01,206.4,204.11,205.08,38232.0,192.7477,193.1126,190.97,191.8775,38232.0
2020-08-27 09:50:00,205.08,205.22,203.5,203.6,52993.0,191.8775,192.0085,190.3993,190.4928,52993.0
2020-08-27 09:55:00,203.83,204.31,201.84,202.49,68055.0,190.708,191.1571,188.8461,189.4543,68055.0
2020-08-27 10:00:00,202.44,202.45,201.23,201.29,48111.0,189.4075,189.4169,188.2754,188.3315,48111.0
2020-08-27 10:05:00,201.15,201.5,199.55,199.92,61411.0,188.2005,188.528,186.7036,187.0497,61411.0
2020-08-27 10:10:00,199.82,201.11,199.56,200.52,29985.0,186.9562,188.1631,186.7129,187.6111,29985.0
2020-08-27 10:15:00,200.56,201.0,200.01,200.81,39555.0,187.6485,188.0602,187.1339,187.8824,39555.0
2020-08-27 10:20:00,200.65,200.94,199.59,199.59,38933.0,187.7327,188.0041,186.741,186.741,38933.0
2020-08-27 10:25:00,199.67,200.27,199.67,200.05,30897.0,186.8158,187.3772,186.8158,187.1714,30897.0
2020-08-27 10:30:00,200.05,201.49,199.9,201.39,37543.0,187.1714,188.5187,187.031,188.4251,37543.0
2020-08-27 10:35:00,201.3,202.27,201.29,201.94,50848.0,188.3409,189.2484,188.3315,188.9397,50848.0
2020-08-27 10:40:00,201.94,203.24,201.0,201.03,63248.0,188.9397,190.156,188.0602,188.0883,63248.0
2020-08-27 10:45:00,200.44,201.97,200.4,201.69,22140.0,187.5363,188.9678,187.4988,188.7058,22140.0
2020-08-27 10:50:00,201.45,202.43,201.45,202.24,24618.0,188.4812,189.3981,188.4812,189.2204,24618.0
2020-08-27 10:55:00,202.35,202.4,201.61,201.92,33304.0,189.3233,189.3701,188.6309,188.921,33304.0
2020-08-27 11:00:00,201.93,203.43,201.93,203.4,79837.0,188.9303,190.3338,188.9303,190.3057,79837.0
2020-08-27 11:05:00,203.42,204.22,202.67,204.1,66020.0,190.3244,191.0729,189.6227,190.9606,66020.0
2020-08-27 11:10:00,204.08,204.08,202.7,203.66,47707.0,190.9419,190.9419,189.6508,190.549,47707.0
2020-08-27 11:15:00,203.68,203.74,203.11,203.5,19232.0,190.5677,190.6238,190.0344,190.3993,19232.0
2020-08-27 11:20:00,203.5,204.19,203.36,203.46,31370.0,190.3993,191.0448,190.2683,190.3618,31370.0
2020-08-27 11:25:00,203.48,203.94,203.32,203.33,12261.0,190.3805,190.8109,190.2308,190.2402,12261.0
2020-08-27 11:30:00,203.37,203.52,202.96,203.39,23374.0,190.2776,190.418,189.894,190.2963,23374.0
2020-08-27 11:35:00,203.41,203.55,203.21,203.48,11865.0,190.3151,190.446,190.1279,190.3805,11865.0
2020-08-27 11:40:00,203.48,203.48,202.0,202.8,31779.0,190.3805,190.3805,188.9958,189.7443,31779.0
2020-08-27 11:45:00,202.8,202.92,202.16,202.83,19777.0,189.7443,189.8566,189.1455,189.7724,19777.0
2020-08-27 11:50:00,202.89,202.98,202.67,202.75,10859.0,189.8285,189.9127,189.6227,189.6975,10859.0
2020-08-27 11:55:00,202.75,203.47,202.75,203.08,20551.0,189.6975,190.3712,189.6975,190.0063,20551.0
2020-08-27 12:00:00,203.13,203.73,202.58,202.65,28252.0,190.0531,190.6145,189.5385,189.604,28252.0
2020-08-27 12:05:00,202.62,203.03,202.52,202.9,22528.0,189.5759,189.9595,189.4824,189.8379,22528.0
2020-08-27 12:10:00,202.92,202.95,202.34,202.36,8096.0,189.8566,189.8847,189.3139,189.3327,8096.0
2020-08-27 12:15:00,202.33,202.47,202.25,202.26,11697.0,189.3046,189.4356,189.2297,189.2391,11697.0
2020-08-27 12:20:00,202.16,202.25,201.71,201.87,31981.0,189.1455,189.2297,188.7245,188.8742,31981.0
2020-08-27 12:25:00,201.87,202.33,201.76,201.76,12124.0,188.8742,189.3046,188.7713,188.7713,12124.0
2020-08-27 12:30:00,201.78,202.11,201.77,201.81,13497.0,188.79,189.0987,188.7806,188.8181,13497.0
2020-08-27 12:35:00,201.65,201.68,201.31,201.51,17461.0,188.6684,188.6964,188.3502,188.5374,17461.0
2020-08-27 12:40:00,201.55,201.6,201.33,201.38,14136.0,188.5748,188.6216,188.369,188.4157,14136.0
2020-08-27 12:45:00,201.33,201.53,200.79,200.8,15337.0,188.369,188.5561,187.8637,187.8731,15337.0
2020-08-27 12:50:00,200.76,200.92,200.32,200.53,16470.0,187.8357,187.9854,187.424,187.6205,16470.0
2020-08-27 12:55:00,200.56,200.95,200.03,200.65,20395.0,187.6485,188.0134,187.1527,187.7327,20395.0
2020-08-27 13:00:00,200.61,201.54,200.55,201.53,17912.0,187.6953,188.5654,187.6392,188.5561,17912.0
2020-08-27 13:05:00,201.47,201.47,200.98,200.98,14885.0,188.4999,188.4999,188.0415,188.0415,14885.0
2020-08-27 13:10:00,201.03,201.28,200.92,201.27,19627.0,188.0883,188.3222,187.9854,188.3128,19627.0
2020-08-27 13:15:00,201.2,201.25,200.37,200.48,12004.0,188.2473,188.2941,187.4708,187.5737,12004.0
2020-08-27 13:20:00,200.51,200.65,200.33,200.4,9294.0,187.6017,187.7327,187.4333,187.4988,9294.0
2020-08-27 13:25:00,200.44,200.71,200.42,200.56,5067.0,187.5363,187.7889,187.5175,187.6485,5067.0
2020-08-27 13:30:00,200.63,200.83,200.36,200.59,11804.0,187.714,187.9011,187.4614,187.6766,11804.0
2020-08-27 13:35:00,200.64,200.64,200.18,200.34,9825.0,187.7234,187.7234,187.293,187.4427,9825.0
2020-08-27 13:40:00,200.32,200.46,200.21,200.34,8728.0,187.424,187.555,187.3211,187.4427,8728.0
2020-08-27 13:45:00,200.33,200.37,200.21,200.27,10339.0,187.4333,187.4708,187.3211,187.3772,10339.0
2020-08-27 13:50:00,200.26,200.43,200.04,200.43,12042.0,187.3678,187.5269,187.162,187.5269,12042.0
2020-08-27 13:55:00,200.44,200.73,200.38,200.69,8556.0,187.5363,187.8076,187.4801,187.7702,8556.0
2020-08-27 14:00:00,200.69,201.01,200.64,201.01,9453.0,187.7702,188.0696,187.7234,188.0696,9453.0
2020-08-27 14:05:00,201.01,201.02,200.61,200.73,8876.0,188.0696,188.0789,187.6953,187.8076,8876.0
2020-08-27 14:10:00,200.71,200.73,200.29,200.39,7144.0,187.7889,187.8076,187.3959,187.4895,7144.0
2020-08-27 14:15:00,200.35,200.53,200.28,200.34,9056.0,187.452,187.6205,187.3866,187.4427,9056.0
2020-08-27 14:20:00,200.28,200.4,200.1,200.25,10434.0,187.3866,187.4988,187.2181,187.3585,10434.0
2020-08-27 14:25:00,200.22,200.84,200.01,200.78,18738.0,187.3304,187.9105,187.1339,187.8544,18738.0
2020-08-27 14:30:00,200.74,200.74,200.23,200.29,8692.0,187.8169,187.8169,187.3398,187.3959,8692.0
2020-08-27 14:35:00,200.36,200.89,200.36,200.87,19771.0,187.4614,187.9573,187.4614,187.9386,19771.0
2020-08-27 14:40:00,200.87,201.18,200.84,200.97,17914.0,187.9386,188.2286,187.9105,188.0321,17914.0
2020-08-27 14:45:00,200.96,201.03,200.57,200.64,11889.0,188.0228,188.0883,187.6579,187.7234,11889.0
2020-08-27 14:50:00,200.66,200.95,200.66,200.88,7101.0,187.7421,188.0134,187.7421,187.9479,7101.0
2020-08-27 14:55:00,200.9,201.11,200.74,200.84,9524.0,187.9666,188.1631,187.8169,187.9105,9524.0
2020-08-27 15:00:00,200.83,201.16,200.82,201.02,10134.0,187.9011,188.2099,187.8918,188.0789,10134.0
2020-08-27 15:05:00,200.97,200.97,200.49,200.49,10205.0,188.0321,188.0321,187.583,187.583,10205.0
2020-08-27 15:10:00,200.47,200.63,200.27,200.53,11152.0,187.5643,187.714,187.3772,187.6205,11152.0
2020-08-27 15:15:00,200.56,200.96,200.56,200.91,11581.0,187.6485,188.0228,187.6485,187.976,11581.0
2020-08-27 15:20:00,200.94,201.14,200.75,200.88,13880.0,188.0041,188.1912,187.8263,187.9479,13880.0
2020-08-27 15:25:00,200.84,200.95,200.61,200.75,17942.0,187.9105,188.0134,187.6953,187.8263,17942.0
2020-08-27 15:30:00,200.77,200.95,200.58,200.93,20009.0,187.845,188.0134,187.6672,187.9947,20009.0
2020-08-27 15:35:00,200.95,201.28,200.78,201.07,34886.0,188.0134,188.3222,187.8544,188.1257,34886.0
2020-08-27 15:40:00,201.03,201.61,201.03,201.44,46632.0,188.0883,188.6309,188.0883,188.4719,46632.0
2020-08-27 15:45:00,201.47,202.1,201.26,201.26,60774.0,188.4999,189.0894,188.3035,188.3035,60774.0
2020-08-27 15:50:00,201.28,202.0,201.25,201.71,80411.0,188.3222,188.9958,188.2941,188.7245,80411.0
2020-08-27 15:55:00,201.76,202.0,201.33,201.34,134382.0,188.7713,188.9958,188.369,188.3783,134382.0
2020-08-28 09:30:00,202.25,202.8,201.08,201.64,56090.0,189.2297,189.7443,188.1351,188.659,56090.0
2020-08-28 09:35:00,201.68,202.7,201.51,202.65,22620.0,188.6964,189.6508,188.5374,189.604,22620.0
2020-08-28 09:40:00,202.73,202.96,201.57,201.85,21212.0,189.6788,189.894,188.5935,188.8555,21212.0
2020-08-28 09:45:00,201.73,201.73,200.66,201.03,29991.0,188.7432,188.7432,187.7421,188.0883,29991.0
2020-08-28 09:50:00,201.02,201.14,200.48,200.96,17557.0,188.0789,188.1912,187.5737,188.0228,17557.0
2020-08-28 09:55:00,200.91,201.41,200.73,201.41,27296.0,187.976,188.4438,187.8076,188.4438,27296.0
2020-08-28 10:00:00,201.52,201.52,200.55,200.87,24311.0,188.5467,188.5467,187.6392,187.9386,24311.0
2020-08-28 10:05:00,200.87,201.0,200.22,200.57,13753.0,187.9386,188.0602,187.3304,187.6579,13753.0
2020-08-28 10:10:00,200.65,201.21,200.5,200.72,13878.0,187.7327,188.2567,187.5924,187.7982,13878.0
2020-08-28 10:15:00,200.76,201.17,200.72,200.81,10870.0,187.8357,188.2193,187.7982,187.8824,10870.0
2020-08-28 10:20:00,200.85,201.38,200.77,200.99,16735.0,187.9199,188.4157,187.845,188.0508,16735.0
2020-08-28 10:25:00,201.01,201.19,200.89,200.92,10495.0,188.0696,188.238,187.9573,187.9854,10495.0
2020-08-28 10:30:00,200.98,201.03,200.65,200.78,12602.0,188.0415,188.0883,187.7327,187.8544,12602.0
2020-08-28 10:35:00,200.78,200.84,200.35,200.73,22498.0,187.8544,187.9105,187.452,187.8076,22498.0
2020-08-28 10:40:00,200.73,200.81,200.56,200.68,13352.0,187.8076,187.8824,187.6485,187.7608,13352.0
2020-08-28 10:45:00,200.68,201.03,200.58,201.03,25766.0,187.7608,188.0883,187.6672,188.0883,25766.0
2020-08-28 10:50:00,201.0,201.1,200.75,200.94,8506.0,188.0602,188.1538,187.8263,188.0041,8506.0
2020-08-28 10:55:00,201.0,201.43,200.98,201.32,13404.0,188.0602,188.4625,188.0415,188.3596,13404.0
2020-08-28 11:00:00,201.38,201.78,201.37,201.69,10781.0,188.4157,188.79,188.4064,188.7058,10781.0
2020-08-28 11:05:00,201.74,202.08,201.74,201.93,18288.0,188.7526,189.0707,188.7526,188.9303,18288.0
2020-08-28 11:10:00,201.99,202.02,201.6,201.92,8405.0,188.9865,189.0145,188.6216,188.921,8405.0
2020-08-28 11:15:00,201.91,202.38,201.85,201.86,26017.0,188.9116,189.3514,188.8555,188.8648,26017.0
2020-08-28 11:20:00,201.97,202.24,201.06,202.19,32134.0,188.9678,189.2204,188.1163,189.1736,32134.0
2020-08-28 11:25:00,202.28,202.35,201.59,201.66,20605.0,189.2578,189.3233,188.6122,188.6777,20605.0
2020-08-28 11:30:00,201.58,201.58,201.31,201.31,6408.0,188.6029,188.6029,188.3502,188.3502,6408.0
2020-08-28 11:35:00,201.37,201.5,201.1,201.18,5125.0,188.4064,188.528,188.1538,188.2286,5125.0
2020-08-28 11:40:00,201.14,201.3,200.58,200.7,13378.0,188.1912,188.3409,187.6672,187.7795,13378.0
2020-08-28 11:45:00,200.74,200.75,200.39,200.57,10348.0,187.8169,187.8263,187.4895,187.6579,10348.0
2020-08-28 11:50:00,200.61,200.75,200.41,200.49,13698.0,187.6953,187.8263,187.5082,187.583,13698.0
2020-08-28 11:55:00,200.5,200.75,200.44,200.75,6743.0,187.5924,187.8263,187.5363,187.8263,6743.0
2020-08-28 12:00:00,200.77,200.88,200.32,200.47,14128.0,187.845,187.9479,187.424,187.5643,14128.0
2020-08-28 12:05:00,200.44,200.51,200.16,200.16,9216.0,187.5363,187.6017,187.2743,187.2743,9216.0
2020-08-28 12:10:00,200.22,200.22,199.7,200.02,18327.0,187.3304,187.3304,186.8439,187.1433,18327.0
2020-08-28 12:15:00,200.07,200.39,200.07,200.23,6547.0,187.1901,187.4895,187.1901,187.3398,6547.0
2020-08-28 12:20:00,200.15,200.41,200.0,200.4,9514.0,187.2649,187.5082,187.1246,187.4988,9514.0
2020-08-28 12:25:00,200.3,200.35,200.04,200.11,6842.0,187.4053,187.452,187.162,187.2275,6842.0
2020-08-28 12:30:00,200.08,200.28,200.07,200.08,10994.0,187.1994,187.3866,187.1901,187.1994,10994.0
2020-08-28 12:35:00,200.14,200.19,199.85,199.88,12179.0,187.2556,187.3024,186.9842,187.0123,12179.0
2020-08-28 12:40:00,199.85,199.95,199.73,199.74,12268.0,186.9842,187.0778,186.872,186.8813,12268.0
2020-08-28 12:45:00,199.77,199.86,199.16,199.68,23312.0,186.9094,186.9936,186.3387,186.8252,23312.0
2020-08-28 12:50:00,199.78,200.09,199.75,199.98,17673.0,186.9187,187.2088,186.8907,187.1059,17673.0
2020-08-28 12:55:00,199.96,199.96,199.78,199.83,8275.0,187.0872,187.0872,186.9187,186.9655,8275.0
2020-08-28 13:00:00,199.86,199.86,199.32,199.53,12666.0,186.9936,186.9936,186.4884,186.6848,12666.0
2020-08-28 13:05:00,199.51,199.55,199.31,199.51,10845.0,186.6661,186.7036,186.479,186.6661,10845.0
2020-08-28 13:10:00,199.45,199.46,199.16,199.26,8843.0,186.61,186.6193,186.3387,186.4322,8843.0
2020-08-28 13:15:00,199.3,199.63,199.3,199.58,10626.0,186.4696,186.7784,186.4696,186.7316,10626.0
2020-08-28 13:20:00,199.58,199.58,199.3,199.55,6908.0,186.7316,186.7316,186.4696,186.7036,6908.0
2020-08-28 13:25:00,199.6,199.74,199.55,199.71,8638.0,186.7503,186.8813,186.7036,186.8533,8638.0
2020-08-28 13:30:00,199.64,199.73,199.22,199.35,10372.0,186.7878,186.872,186.3948,186.5164,10372.0
2020-08-28 13:35:00,199.34,199.48,199.28,199.44,8510.0,186.5071,186.6381,186.4509,186.6006,8510.0
2020-08-28 13:40:00,199.45,199.5,199.27,199.38,12500.0,186.61,186.6568,186.4416,186.5445,12500.0
2020-08-28 13:45:00,199.37,199.37,199.1,199.1,19271.0,186.5351,186.5351,186.2825,186.2825,19271.0
2020-08-28 13:50:00,199.11,199.42,199.11,199.27,12481.0,186.2919,186.5819,186.2919,186.4416,12481.0
2020-08-28 13:55:00,199.29,199.59,199.29,199.4,31565.0,186.4603,186.741,186.4603,186.5632,31565.0
2020-08-28 14:00:00,199.4,199.43,198.73,198.95,38960.0,186.5632,186.5913,185.9363,186.1422,38960.0
2020-08-28 14:05:00,198.96,199.21,198.89,199.01,11942.0,186.1515,186.3854,186.086,186.1983,11942.0
2020-08-28 14:10:00,199.0,199.04,198.56,198.9,17169.0,186.189,186.2264,185.7773,186.0954,17169.0
2020-08-28 14:15:00,198.93,199.21,198.77,198.99,6821.0,186.1235,186.3854,185.9738,186.1796,6821.0
2020-08-28 14:20:00,198.99,199.08,198.6,198.87,22288.0,186.1796,186.2638,185.8147,186.0673,22288.0
2020-08-28 14:25:00,198.92,199.27,198.82,199.07,11208.0,186.1141,186.4416,186.0205,186.2545,11208.0
2020-08-28 14:30:00,199.02,199.44,199.02,199.36,7098.0,186.2077,186.6006,186.2077,186.5258,7098.0
2020-08-28 14:35:00,199.34,199.35,199.25,199.25,5384.0,186.5071,186.5164,186.4229,186.4229,5384.0
2020-08-28 14:40:00,199.23,199.4,199.14,199.28,7443.0,186.4042,186.5632,186.3199,186.4509,7443.0
2020-08-28 14:45:00,199.24,199.48,199.15,199.4,8574.0,186.4135,186.6381,186.3293,186.5632,8574.0
2020-08-28 14:50:00,199.43,199.55,199.2,199.21,5598.0,186.5913,186.7036,186.3761,186.3854,5598.0
2020-08-28 14:55:00,199.26,199.87,199.21,199.85,14848.0,186.4322,187.003,186.3854,186.9842,14848.0
2020-08-28 15:00:00,199.79,200.0,199.75,199.93,22903.0,186.9281,187.1246,186.8907,187.0591,22903.0
2020-08-28 15:05:00,199.96,200.25,199.9,200.24,17185.0,187.0872,187.3585,187.031,187.3491,17185.0
2020-08-28 15:10:00,200.26,200.37,199.93,200.26,15287.0,187.3678,187.4708,187.0591,187.3678,15287.0
2020-08-28 15:15:00,200.36,200.58,200.35,200.46,23166.0,187.4614,187.6672,187.452,187.555,23166.0
2020-08-28 15:20:00,200.46,200.55,200.18,200.54,22639.0,187.555,187.6392,187.293,187.6298,22639.0
2020-08-28 15:25:00,200.57,200.79,200.48,200.77,26810.0,187.6579,187.8637,187.5737,187.845,26810.0
2020-08-28 15:30:00,200.76,200.96,200.66,200.86,24975.0,187.8357,188.0228,187.7421,187.9292,24975.0
2020-08-28 15:35:00,200.86,200.86,200.5,200.68,28800.0,187.9292,187.9292,187.5924,187.7608,28800.0
2020-08-28 15:40:00,200.67,200.69,200.45,200.51,24953.0,187.7514,187.7702,187.5456,187.6017,24953.0
2020-08-28 15:45:00,200.53,200.64,200.47,200.51,33354.0,187.6205,187.7234,187.5643,187.6017,33354.0
2020-08-28 15:50:00,200.5,200.5,200.12,200.18,50952.0,187.5924,187.5924,187.2369,187.293,50952.0
2020-08-28 15:55:00,200.21,200.62,200.01,200.43,135470.0,187.3211,187.7047,187.1339,187.5269,135470.0
2020-08-31 09:30:00,200.93,201.83,200.74,201.38,36973.0,187.9947,188.8368,187.8169,188.4157,36973.0
2020-08-31 09:35:00,201.53,201.65,201.08,201.32,21259.0,188.5561,188.6684,188.1351,188.3596,21259.0
2020-08-31 09:40:00,201.33,201.82,201.1,201.49,16685.0,188.369,188.8274,188.1538,188.5187,16685.0
2020-08-31 09:45:00,201.57,202.21,201.53,202.17,19753.0,188.5935,189.1923,188.5561,189.1549,19753.0
2020-08-31 09:50:00,202.28,202.45,202.11,202.14,11543.0,189.2578,189.4169,189.0987,189.1268,11543.0
2020-08-31 09:55:00,202.15,202.19,201.8,202.17,13599.0,189.1362,189.1736,188.8087,189.1549,13599.0
2020-08-31 10:00:00,202.19,202.29,201.34,201.82,11710.0,189.1736,189.2672,188.3783,188.8274,11710.0
2020-08-31 10:05:00,201.8,201.99,201.47,201.8,10527.0,188.8087,188.9865,188.4999,188.8087,10527.0
2020-08-31 10:10:00,201.88,202.0,201.36,201.58,22762.0,188.8836,188.9958,188.397,188.6029,22762.0
2020-08-31 10:15:00,201.56,201.66,201.19,201.32,7295.0,188.5842,188.6777,188.238,188.3596,7295.0
2020-08-31 10:20:00,201.34,201.35,200.82,200.82,13546.0,188.3783,188.3877,187.8918,187.8918,13546.0
2020-08-31 10:25:00,200.75,200.75,200.15,200.48,21898.0,187.8263,187.8263,187.2649,187.5737,21898.0
2020-08-31 10:30:00,200.53,200.58,200.04,200.13,10478.0,187.6205,187.6672,187.162,187.2462,10478.0
2020-08-31 10:35:00,200.22,200.29,199.99,200.19,12014.0,187.3304,187.3959,187.1152,187.3024,12014.0
2020-08-31 10:40:00,200.13,200.36,200.06,200.17,10219.0,187.2462,187.4614,187.1807,187.2836,10219.0
2020-08-31 10:45:00,200.1,200.39,200.04,200.25,12471.0,187.2181,187.4895,187.162,187.3585,12471.0
2020-08-31 10:50:00,200.24,200.25,199.85,200.25,6346.0,187.3491,187.3585,186.9842,187.3585,6346.0
2020-08-31 10:55:00,200.28,200.29,199.99,200.15,9330.0,187.3866,187.3959,187.1152,187.2649,9330.0
2020-08-31 11:00:00,200.16,200.36,200.15,200.21,7482.0,187.2743,187.4614,187.2649,187.3211,7482.0
2020-08-31 11:05:00,200.2,200.53,200.18,200.53,8443.0,187.3117,187.6205,187.293,187.6205,8443.0
2020-08-31 11:10:00,200.58,200.72,200.49,200.72,6679.0,187.6672,187.7982,187.583,187.7982,6679.0
2020-08-31 11:15:00,200.72,200.84,200.67,200.83,9096.0,187.7982,187.9105,187.7514,187.9011,9096.0
2020-08-31 11:20:00,200.8,201.0,200.79,201.0,8209.0,187.8731,188.0602,187.8637,188.0602,8209.0
2020-08-31 11:25:00,201.01,201.1,200.59,201.02,9586.0,188.0696,188.1538,187.6766,188.0789,9586.0
2020-08-31 11:30:00,201.01,201.32,201.01,201.32,7639.0,188.0696,188.3596,188.0696,188.3596,7639.0
2020-08-31 11:35:00,201.25,201.6,201.25,201.6,8505.0,188.2941,188.6216,188.2941,188.6216,8505.0
2020-08-31 11:40:00,201.54,201.8,201.51,201.78,8654.0,188.5654,188.8087,188.5374,188.79,8654.0
2020-08-31 11:45:00,201.8,201.93,201.8,201.8,4890.0,188.8087,188.9303,188.8087,188.8087,4890.0
2020-08-31 11:50:00,201.8,202.0,201.75,201.88,12888.0,188.8087,188.9958,188.7619,188.8836,12888.0
2020-08-31 11:55:00,201.87,202.0,201.75,201.95,25385.0,188.8742,188.9958,188.7619,188.949,25385.0
2020-08-31 12:00:00,201.95,202.41,201.94,202.41,33942.0,188.949,189.3794,188.9397,189.3794,33942.0
2020-08-31 12:05:00,202.4,202.4,202.04,202.2,15298.0,189.3701,189.3701,189.0333,189.183,15298.0
2020-08-31 12:10:00,202.2,202.36,201.99,202.33,14190.0,189.183,189.3327,188.9865,189.3046,14190.0
2020-08-31 12:15:00,202.32,202.89,202.31,202.84,36930.0,189.2952,189.8285,189.2859,189.7818,36930.0
2020-08-31 12:20:00,202.85,203.34,202.8,203.25,68788.0,189.7911,190.2496,189.7443,190.1654,68788.0
2020-08-31 12:25:00,203.28,203.29,202.72,202.84,5812.0,190.1934,190.2028,189.6695,189.7818,5812.0
2020-08-31 12:30:00,202.86,203.07,202.74,203.02,11719.0,189.8005,189.9969,189.6882,189.9502,11719.0
2020-08-31 12:35:00,203.0,203.31,203.0,203.26,7211.0,189.9315,190.2215,189.9315,190.1747,7211.0
2020-08-31 12:40:00,203.3,203.49,203.24,203.31,16174.0,190.2121,190.3899,190.156,190.2215,16174.0
2020-08-31 12:45:00,203.34,203.39,202.61,202.64,19212.0,190.2496,190.2963,189.5666,189.5946,19212.0
2020-08-31 12:50:00,202.53,202.97,202.53,202.91,11179.0,189.4917,189.9034,189.4917,189.8472,11179.0
2020-08-31 12:55:00,202.92,203.25,202.68,203.25,20229.0,189.8566,190.1654,189.6321,190.1654,20229.0
2020-08-31 13:00:00,203.25,203.25,202.94,203.1,8616.0,190.1654,190.1654,189.8753,190.025,8616.0
2020-08-31 13:05:00,203.03,203.16,202.88,203.02,8108.0,189.9595,190.0812,189.8192,189.9502,8108.0
2020-08-31 13:10:00,202.97,203.06,202.8,202.87,7398.0,189.9034,189.9876,189.7443,189.8098,7398.0
2020-08-31 13:15:00,202.84,202.94,202.78,202.87,10276.0,189.7818,189.8753,189.7256,189.8098,10276.0
2020-08-31 13:20:00,202.86,202.89,202.59,202.62,10054.0,189.8005,189.8285,189.5478,189.5759,10054.0
2020-08-31 13:25:00,202.67,202.67,202.51,202.63,10742.0,189.6227,189.6227,189.473,189.5853,10742.0
2020-08-31 13:30:00,202.62,202.71,202.5,202.51,7134.0,189.5759,189.6601,189.4636,189.473,7134.0
2020-08-31 13:35:00,202.44,202.44,202.32,202.38,9674.0,189.4075,189.4075,189.2952,189.3514,9674.0
2020-08-31 13:40:00,202.37,202.6,202.37,202.57,9139.0,189.342,189.5572,189.342,189.5291,9139.0
2020-08-31 13:45:00,202.59,202.63,202.34,202.46,4599.0,189.5478,189.5853,189.3139,189.4262,4599.0
2020-08-31 13:50:00,202.45,202.58,202.11,202.15,3482.0,189.4169,189.5385,189.0987,189.1362,3482.0
2020-08-31 13:55:00,202.11,202.27,202.07,202.21,8735.0,189.0987,189.2484,189.0613,189.1923,8735.0
2020-08-31 14:00:00,202.19,202.19,201.79,201.82,11574.0,189.1736,189.1736,188.7993,188.8274,11574.0
2020-08-31 14:05:00,201.83,201.97,201.74,201.97,6333.0,188.8368,188.9678,188.7526,188.9678,6333.0
2020-08-31 14:10:00,201.98,202.25,201.98,202.13,7189.0,188.9771,189.2297,188.9771,189.1175,7189.0
2020-08-31 14:15:00,202.16,202.3,202.1,202.11,5343.0,189.1455,189.2765,189.0894,189.0987,5343.0
2020-08-31 14:20:00,202.14,202.2,202.0,202.19,6419.0,189.1268,189.183,188.9958,189.1736,6419.0
2020-08-31 14:25:00,202.16,202.17,202.08,202.15,5240.0,189.1455,189.1549,189.0707,189.1362,5240.0
2020-08-31 14:30:00,202.16,202.18,201.73,201.86,11524.0,189.1455,189.1642,188.7432,188.8648,11524.0
2020-08-31 14:35:00,201.95,201.99,201.79,201.89,9149.0,188.949,188.9865,188.7993,188.8929,9149.0
2020-08-31 14:40:00,201.88,202.09,201.81,201.92,12613.0,188.8836,189.08,188.8181,188.921,12613.0
2020-08-31 14:45:00,201.97,202.15,201.85,201.93,11855.0,188.9678,189.1362,188.8555,188.9303,11855.0
2020-08-31 14:50:00,202.0,202.13,201.91,201.95,9140.0,188.9958,189.1175,188.9116,188.949,9140.0
2020-08-31 14:55:00,201.96,202.04,201.9,202.03,10310.0,188.9584,189.0333,188.9023,189.0239,10310.0
2020-08-31 15:00:00,201.99,202.13,201.7,201.72,12285.0,188.9865,189.1175,188.7151,188.7339,12285.0
2020-08-31 15:05:00,201.71,201.79,201.59,201.71,19727.0,188.7245,188.7993,188.6122,188.7245,19727.0
2020-08-31 15:10:00,201.73,201.76,201.29,201.29,14666.0,188.7432,188.7713,188.3315,188.3315,14666.0
2020-08-31 15:15:00,201.29,201.62,201.2,201.6,17806.0,188.3315,188.6403,188.2473,188.6216,17806.0
2020-08-31 15:20:00,201.63,201.74,201.57,201.62,18721.0,188.6496,188.7526,188.5935,188.6403,18721.0
2020-08-31 15:25:00,201.67,201.7,201.35,201.35,16503.0,188.6871,188.7151,188.3877,188.3877,16503.0
2020-08-31 15:30:00,201.33,201.86,201.32,201.73,19565.0,188.369,188.8648,188.3596,188.7432,19565.0
2020-08-31 15:35:00,201.72,201.82,201.53,201.66,21675.0,188.7339,188.8274,188.5561,188.6777,21675.0
2020-08-31 15:40:00,201.62,201.81,201.62,201.79,19309.0,188.6403,188.8181,188.6403,188.7993,19309.0
2020-08-31 15:45:00,201.79,202.04,201.68,201.79,25449.0,188.7993,189.0333,188.6964,188.7993,25449.0
2020-08-31 15:50:00,201.77,201.77,201.14,201.18,51122.0,188.7806,188.7806,188.1912,188.2286,51122.0
2020-08-31 15:55:00,201.2,202.0,201.15,201.87,113326.0,188.2473,188.9958,188.2005,188.8742,113326.0
2020-09-01 09:30:00,201.6,202.81,201.55,201.96,56922.0,188.6216,189.7537,188.5748,188.9584,56922.0
2020-09-01 09:35:00,201.86,203.09,201.71,201.99,21550.0,188.8648,190.0157,188.7245,188.9865,21550.0
2020-09-01 09:40:00,202.04,202.31,201.61,201.69,13108.0,189.0333,189.2859,188.6309,188.7058,13108.0
2020-09-01 09:45:00,201.77,202.09,201.7,202.03,23886.0,188.7806,189.08,188.7151,189.0239,23886.0
2020-09-01 09:50:00,202.01,202.05,201.22,201.33,17654.0,189.0052,189.0426,188.266,188.369,17654.0
2020-09-01 09:55:00,201.29,201.92,201.29,201.74,10909.0,188.3315,188.921,188.3315,188.7526,10909.0
2020-09-01 10:00:00,201.74,201.74,201.31,201.59,12614.0,188.7526,188.7526,188.3502,188.6122,12614.0
2020-09-01 10:05:00,201.52,201.52,200.87,200.93,17057.0,188.5467,188.5467,187.9386,187.9947,17057.0
2020-09-01 10:10:00,200.9,201.04,200.42,200.52,12723.0,187.9666,188.0976,187.5175,187.6111,12723.0
2020-09-01 10:15:00,200.59,200.83,200.34,200.5,11606.0,187.6766,187.9011,187.4427,187.5924,11606.0
2020-09-01 10:20:00,200.55,201.07,200.5,201.07,8670.0,187.6392,188.1257,187.5924,188.1257,8670.0
2020-09-01 10:25:00,201.18,201.6,201.06,201.45,13376.0,188.2286,188.6216,188.1163,188.4812,13376.0
2020-09-01 10:30:00,201.45,201.45,200.94,200.94,10349.0,188.4812,188.4812,188.0041,188.0041,10349.0
2020-09-01 10:35:00,200.97,200.99,200.66,200.66,5439.0,188.0321,188.0508,187.7421,187.7421,5439.0
2020-09-01 10:40:00,200.75,201.22,200.71,201.21,8438.0,187.8263,188.266,187.7889,188.2567,8438.0
2020-09-01 10:45:00,201.22,201.4,201.08,201.26,6239.0,188.266,188.4345,188.1351,188.3035,6239.0
2020-09-01 10:50:00,201.3,201.36,200.95,201.11,5311.0,188.3409,188.397,188.0134,188.1631,5311.0
2020-09-01 10:55:00,201.08,201.19,200.88,200.99,6525.0,188.1351,188.238,187.9479,188.0508,6525.0
2020-09-01 11:00:00,200.99,201.24,200.92,200.96,6648.0,188.0508,188.2848,187.9854,188.0228,6648.0
2020-09-01 11:05:00,201.01,201.45,200.97,201.14,10068.0,188.0696,188.4812,188.0321,188.1912,10068.0
2020-09-01 11:10:00,201.12,201.2,200.96,201.09,7838.0,188.1725,188.2473,188.0228,188.1444,7838.0
2020-09-01 11:15:00,200.99,201.44,200.85,201.32,15634.0,188.0508,188.4719,187.9199,188.3596,15634.0
2020-09-01 11:20:00,201.25,201.27,200.77,200.77,5762.0,188.2941,188.3128,187.845,187.845,5762.0
2020-09-01 11:25:00,200.89,201.11,200.65,201.02,6258.0,187.9573,188.1631,187.7327,188.0789,6258.0
2020-09-01 11:30:00,201.09,201.21,200.71,200.82,7032.0,188.1444,188.2567,187.7889,187.8918,7032.0
2020-09-01 11:35:00,200.84,200.91,200.68,200.84,6278.0,187.9105,187.976,187.7608,187.9105,6278.0
2020-09-01 11:40:00,200.86,200.92,200.6,200.84,7753.0,187.9292,187.9854,187.686,187.9105,7753.0
2020-09-01 11:45:00,200.83,200.87,200.45,200.58,10544.0,187.9011,187.9386,187.5456,187.6672,10544.0
2020-09-01 11:50:00,200.6,200.86,200.47,200.74,18694.0,187.686,187.9292,187.5643,187.8169,18694.0
2020-09-01 11:55:00,200.69,201.44,200.69,201.44,11847.0,187.7702,188.4719,187.7702,188.4719,11847.0
2020-09-01 12:00:00,201.42,201.42,201.08,201.18,5635.0,188.4532,188.4532,188.1351,188.2286,5635.0
2020-09-01 12:05:00,201.29,201.36,201.11,201.21,12774.0,188.3315,188.397,188.1631,188.2567,12774.0
2020-09-01 12:10:00,201.21,201.49,201.16,201.37,6146.0,188.2567,188.5187,188.2099,188.4064,6146.0
2020-09-01 12:15:00,201.35,201.57,201.3,201.3,6356.0,188.3877,188.5935,188.3409,188.3409,6356.0
2020-09-01 12:20:00,201.33,201.44,201.21,201.37,8986.0,188.369,188.4719,188.2567,188.4064,8986.0
2020-09-01 12:25:00,201.43,201.47,201.11,201.31,7599.0,188.4625,188.4999,188.1631,188.3502,7599.0
2020-09-01 12:30:00,201.3,201.43,201.2,201.43,4431.0,188.3409,188.4625,188.2473,188.4625,4431.0
2020-09-01 12:35:00,201.41,201.75,201.41,201.59,7675.0,188.4438,188.7619,188.4438,188.6122,7675.0
2020-09-01 12:40:00,201.61,201.91,201.6,201.76,7848.0,188.6309,188.9116,188.6216,188.7713,7848.0
2020-09-01 12:45:00,201.83,201.95,201.8,201.93,7796.0,188.8368,188.949,188.8087,188.9303,7796.0
2020-09-01 12:50:00,201.91,202.03,201.82,201.89,7937.0,188.9116,189.0239,188.8274,188.8929,7937.0
2020-09-01 12:55:00,201.94,201.99,201.81,201.99,5837.0,188.9397,188.9865,188.8181,188.9865,5837.0
2020-09-01 13:00:00,201.93,202.02,201.7,201.89,5606.0,188.9303,189.0145,188.7151,188.8929,5606.0
2020-09-01 13:05:00,201.88,202.05,201.8,201.86,5947.0,188.8836,189.0426,188.8087,188.8648,5947.0
2020-09-01 13:10:00,201.84,201.98,201.72,201.85,4842.0,188.8461,188.9771,188.7339,188.8555,4842.0
2020-09-01 13:15:00,201.88,202.03,201.85,201.86,5583.0,188.8836,189.0239,188.8555,188.8648,5583.0
2020-09-01 13:20:00,201.88,202.05,201.88,201.99,6878.0,188.8836,189.0426,188.8836,188.9865,6878.0
2020-09-01 13:25:00,201.94,202.06,201.9,201.92,4801.0,188.9397,189.052,188.9023,188.921,4801.0
2020-09-01 13:30:00,201.9,201.94,201.51,201.66,14189.0,188.9023,188.9397,188.5374,188.6777,14189.0
2020-09-01 13:35:00,201.66,201.7,201.44,201.56,9451.0,188.6777,188.7151,188.4719,188.5842,9451.0
2020-09-01 13:40:00,201.55,201.55,201.11,201.16,9981.0,188.5748,188.5748,188.1631,188.2099,9981.0
2020-09-01 13:45:00,201.13,201.29,201.05,201.15,10334.0,188.1818,188.3315,188.107,188.2005,10334.0
2020-09-01 13:50:00,201.15,201.15,200.74,200.84,8771.0,188.2005,188.2005,187.8169,187.9105,8771.0
2020-09-01 13:55:00,200.8,200.95,200.77,200.85,7777.0,187.8731,188.0134,187.845,187.9199,7777.0
2020-09-01 14:00:00,200.87,200.89,200.68,200.73,8448.0,187.9386,187.9573,187.7608,187.8076,8448.0
2020-09-01 14:05:00,200.77,200.89,200.76,200.86,4604.0,187.845,187.9573,187.8357,187.9292,4604.0
2020-09-01 14:10:00,200.86,200.95,200.85,200.95,4782.0,187.9292,188.0134,187.9199,188.0134,4782.0
2020-09-01 14:15:00,200.95,201.1,200.95,200.98,11384.0,188.0134,188.1538,188.0134,188.0415,11384.0
2020-09-01 14:20:00,200.92,200.94,200.82,200.92,3760.0,187.9854,188.0041,187.8918,187.9854,3760.0
2020-09-01 14:25:00,200.95,201.12,200.93,200.97,7393.0,188.0134,188.1725,187.9947,188.0321,7393.0
2020-09-01 14:30:00,200.93,200.93,200.74,200.86,5618.0,187.9947,187.9947,187.8169,187.9292,5618.0
2020-09-01 14:35:00,200.87,201.14,200.86,201.08,5545.0,187.9386,188.1912,187.9292,188.1351,5545.0
2020-09-01 14:40:00,201.09,201.14,200.87,200.88,10281.0,188.1444,188.1912,187.9386,187.9479,10281.0
2020-09-01 14:45:00,200.9,201.08,200.88,200.95,7622.0,187.9666,188.1351,187.9479,188.0134,7622.0
2020-09-01 14:50:00,201.0,201.05,200.65,200.8,6438.0,188.0602,188.107,187.7327,187.8731,6438.0
2020-09-01 14:55:00,200.83,200.89,200.76,200.76,3995.0,187.9011,187.9573,187.8357,187.8357,3995.0
2020-09-01 15:00:00,200.83,200.89,200.79,200.86,6916.0,187.9011,187.9573,187.8637,187.9292,6916.0
2020-09-01 15:05:00,200.86,201.04,200.82,201.01,11962.0,187.9292,188.0976,187.8918,188.0696,11962.0
2020-09-01 15:10:00,201.01,201.01,200.9,200.95,7933.0,188.0696,188.0696,187.9666,188.0134,7933.0
2020-09-01 15:15:00,200.89,200.9,200.6,200.6,7800.0,187.9573,187.9666,187.686,187.686,7800.0
2020-09-01 15:20:00,200.6,200.71,200.51,200.69,10367.0,187.686,187.7889,187.6017,187.7702,10367.0
2020-09-01 15:25:00,200.73,200.84,200.6,200.6,12337.0,187.8076,187.9105,187.686,187.686,12337.0
2020-09-01 15:30:00,200.61,200.66,200.22,200.26,102943.0,187.6953,187.7421,187.3304,187.3678,102943.0
2020-09-01 15:35:00,200.23,200.42,200.19,200.42,26832.0,187.3398,187.5175,187.3024,187.5175,26832.0
2020-09-01 15:40:00,200.42,200.84,200.41,200.54,18186.0,187.5175,187.9105,187.5082,187.6298,18186.0
2020-09-01 15:45:00,200.58,200.58,199.95,200.03,40959.0,187.6672,187.6672,187.0778,187.1527,40959.0
2020-09-01 15:50:00,199.98,200.12,199.96,200.0,40373.0,187.1059,187.2369,187.0872,187.1246,40373.0
2020-09-01 15:55:00,199.99,200.05,199.79,199.92,82762.0,187.1152,187.1714,186.9281,187.0497,82762.0
2020-09-02 09:30:00,200.0,200.45,199.15,199.25,76620.0,187.1246,187.5456,186.3293,186.4229,76620.0
2020-09-02 09:35:00,199.19,200.11,199.11,199.9,25467.0,186.3667,187.2275,186.2919,187.031,25467.0
2020-09-02 09:40:00,199.96,200.05,198.03,198.76,36947.0,187.0872,187.1714,185.2814,185.9644,36947.0
2020-09-02 09:45:00,198.33,198.81,198.1,198.41,16598.0,185.5621,186.0112,185.3469,185.6369,16598.0
2020-09-02 09:50:00,198.31,198.82,197.76,198.74,22254.0,185.5434,186.0205,185.0288,185.9457,22254.0
2020-09-02 09:55:00,198.7,199.12,198.32,198.33,16821.0,185.9083,186.3012,185.5527,185.5621,16821.0
2020-09-02 10:00:00,198.21,198.77,198.05,198.34,16919.0,185.4498,185.9738,185.3001,185.5714,16919.0
2020-09-02 10:05:00,198.35,198.87,198.25,198.84,13736.0,185.5808,186.0673,185.4872,186.0393,13736.0
2020-09-02 10:10:00,198.86,199.23,198.7,199.16,12146.0,186.058,186.4042,185.9083,186.3387,12146.0
2020-09-02 10:15:00,199.14,199.38,198.97,199.38,17272.0,186.3199,186.5445,186.1609,186.5445,17272.0
2020-09-02 10:20:00,199.41,199.64,199.1,199.35,18391.0,186.5726,186.7878,186.2825,186.5164,18391.0
2020-09-02 10:25:00,199.34,199.82,199.32,199.72,7962.0,186.5071,186.9562,186.4884,186.8626,7962.0
2020-09-02 10:30:00,199.67,200.01,199.61,199.83,13308.0,186.8158,187.1339,186.7597,186.9655,13308.0
2020-09-02 10:35:00,199.83,200.09,199.78,199.9,9889.0,186.9655,187.2088,186.9187,187.031,9889.0
2020-09-02 10:40:00,199.95,200.08,199.78,199.95,11011.0,187.0778,187.1994,186.9187,187.0778,11011.0
2020-09-02 10:45:00,199.94,199.94,199.19,199.39,14506.0,187.0684,187.0684,186.3667,186.5539,14506.0
2020-09-02 10:50:00,199.33,199.58,199.13,199.13,22863.0,186.4977,186.7316,186.3106,186.3106,22863.0
2020-09-02 10:55:00,199.22,199.36,198.63,198.78,27493.0,186.3948,186.5258,185.8428,185.9831,27493.0
2020-09-02 11:00:00,198.86,199.27,198.73,199.27,15071.0,186.058,186.4416,185.9363,186.4416,15071.0
2020-09-02 11:05:00,199.29,199.93,199.29,199.93,11650.0,186.4603,187.0591,186.4603,187.0591,11650.0
2020-09-02 11:10:00,199.86,200.04,199.65,199.82,35751.0,186.9936,187.162,186.7971,186.9562,35751.0
2020-09-02 11:15:00,199.73,199.99,199.73,199.93,16285.0,186.872,187.1152,186.872,187.0591,16285.0
2020-09-02 11:20:00,199.96,200.06,199.64,199.91,36077.0,187.0872,187.1807,186.7878,187.0404,36077.0
2020-09-02 11:25:00,199.92,200.03,199.66,199.92,28553.0,187.0497,187.1527,186.8065,187.0497,28553.0
2020-09-02 11:30:00,199.98,200.04,199.79,199.95,23022.0,187.1059,187.162,186.9281,187.0778,23022.0
2020-09-02 11:35:00,199.95,200.32,199.86,200.19,51039.0,187.0778,187.424,186.9936,187.3024,51039.0
2020-09-02 11:40:00,200.18,200.99,200.12,200.84,45345.0,187.293,188.0508,187.2369,187.9105,45345.0
2020-09-02 11:45:00,200.84,201.91,200.81,201.88,38213.0,187.9105,188.9116,187.8824,188.8836,38213.0
2020-09-02 11:50:00,201.84,202.0,201.67,201.97,29610.0,188.8461,188.9958,188.6871,188.9678,29610.0
2020-09-02 11:55:00,201.99,202.99,201.87,202.98,29203.0,188.9865,189.9221,188.8742,189.9127,29203.0
2020-09-02 12:00:00,202.95,203.24,202.66,203.15,46959.0,189.8847,190.156,189.6133,190.0718,46959.0
2020-09-02 12:05:00,203.13,204.99,202.75,203.02,130850.0,190.0531,191.7933,189.6975,189.9502,130850.0
2020-09-02 12:10:00,203.06,203.17,202.22,203.05,16699.0,189.9876,190.0905,189.2017,189.9782,16699.0
2020-09-02 12:15:00,203.1,203.1,202.6,202.78,17219.0,190.025,190.025,189.5572,189.7256,17219.0
2020-09-02 12:20:00,202.71,203.11,202.64,203.02,12337.0,189.6601,190.0344,189.5946,189.9502,12337.0
2020-09-02 12:25:00,202.97,203.08,202.63,202.93,9409.0,189.9034,190.0063,189.5853,189.866,9409.0
2020-09-02 12:30:00,202.95,203.16,202.54,202.85,10568.0,189.8847,190.0812,189.5011,189.7911,10568.0
2020-09-02 12:35:00,202.84,203.17,202.84,203.0,15299.0,189.7818,190.0905,189.7818,189.9315,15299.0
2020-09-02 12:40:00,203.02,203.2,202.84,203.14,9042.0,189.9502,190.1186,189.7818,190.0624,9042.0
2020-09-02 12:45:00,203.12,203.15,202.38,202.5,10632.0,190.0437,190.0718,189.3514,189.4636,10632.0
2020-09-02 12:50:00,202.43,202.57,202.14,202.54,17976.0,189.3981,189.5291,189.1268,189.5011,17976.0
2020-09-02 12:55:00,202.54,202.63,202.39,202.41,5833.0,189.5011,189.5853,189.3607,189.3794,5833.0
2020-09-02 13:00:00,202.33,202.65,202.29,202.49,6430.0,189.3046,189.604,189.2672,189.4543,6430.0
2020-09-02 13:05:00,202.46,202.67,202.45,202.57,6056.0,189.4262,189.6227,189.4169,189.5291,6056.0
2020-09-02 13:10:00,202.59,202.63,202.41,202.49,8541.0,189.5478,189.5853,189.3794,189.4543,8541.0
2020-09-02 13:15:00,202.45,202.65,202.43,202.58,17326.0,189.4169,189.604,189.3981,189.5385,17326.0
2020-09-02 13:20:00,202.53,202.59,202.28,202.38,7254.0,189.4917,189.5478,189.2578,189.3514,7254.0
2020-09-02 13:25:00,202.3,202.37,202.18,202.18,6423.0,189.2765,189.342,189.1642,189.1642,6423.0
2020-09-02 13:30:00,202.09,202.22,202.09,202.15,4288.0,189.08,189.2017,189.08,189.1362,4288.0
2020-09-02 13:35:00,202.23,202.7,202.19,202.64,6516.0,189.211,189.6508,189.1736,189.5946,6516.0
2020-09-02 13:40:00,202.62,202.74,202.31,202.36,8764.0,189.5759,189.6882,189.2859,189.3327,8764.0
2020-09-02 13:45:00,202.36,202.69,202.35,202.67,4040.0,189.3327,189.6414,189.3233,189.6227,4040.0
2020-09-02 13:50:00,202.64,202.95,202.63,202.95,6114.0,189.5946,189.8847,189.5853,189.8847,6114.0
2020-09-02 13:55:00,202.95,203.16,202.92,203.09,4055.0,189.8847,190.0812,189.8566,190.0157,4055.0
2020-09-02 14:00:00,203.1,203.13,202.5,202.72,16806.0,190.025,190.0531,189.4636,189.6695,16806.0
2020-09-02 14:05:00,202.78,202.87,202.71,202.77,5000.0,189.7256,189.8098,189.6601,189.7163,5000.0
2020-09-02 14:10:00,202.74,202.78,202.49,202.71,11022.0,189.6882,189.7256,189.4543,189.6601,11022.0
2020-09-02 14:15:00,202.81,203.03,202.72,203.02,5749.0,189.7537,189.9595,189.6695,189.9502,5749.0
2020-09-02 14:20:00,203.04,203.15,202.89,203.13,6438.0,189.9689,190.0718,189.8285,190.0531,6438.0
2020-09-02 14:25:00,203.14,203.2,203.03,203.12,8372.0,190.0624,190.1186,189.9595,190.0437,8372.0
2020-09-02 14:30:00,203.11,203.22,203.08,203.11,3880.0,190.0344,190.1373,190.0063,190.0344,3880.0
2020-09-02 14:35:00,203.13,203.31,203.13,203.29,3606.0,190.0531,190.2215,190.0531,190.2028,3606.0
2020-09-02 14:40:00,203.35,203.47,203.12,203.46,8500.0,190.2589,190.3712,190.0437,190.3618,8500.0
2020-09-02 14:45:00,203.36,203.72,203.35,203.48,8804.0,190.2683,190.6051,190.2589,190.3805,8804.0
2020-09-02 14:50:00,203.59,203.84,203.56,203.73,9917.0,190.4835,190.7174,190.4554,190.6145,9917.0
2020-09-02 14:55:00,203.72,203.99,203.71,203.84,9299.0,190.6051,190.8577,190.5957,190.7174,9299.0
2020-09-02 15:00:00,203.87,203.95,203.75,203.95,8689.0,190.7454,190.8203,190.6332,190.8203,8689.0
2020-09-02 15:05:00,203.95,204.0,203.82,203.87,17486.0,190.8203,190.8671,190.6987,190.7454,17486.0
2020-09-02 15:10:00,203.9,204.34,203.85,204.32,23998.0,190.7735,191.1852,190.7267,191.1665,23998.0
2020-09-02 15:15:00,204.31,204.5,204.24,204.47,20662.0,191.1571,191.3349,191.0916,191.3068,20662.0
2020-09-02 15:20:00,204.44,204.75,204.39,204.51,15269.0,191.2787,191.5688,191.232,191.3442,15269.0
2020-09-02 15:25:00,204.55,204.6,204.23,204.3,12474.0,191.3817,191.4284,191.0823,191.1478,12474.0
2020-09-02 15:30:00,204.31,204.43,203.86,204.22,14961.0,191.1571,191.2694,190.7361,191.0729,14961.0
2020-09-02 15:35:00,204.23,204.24,203.99,204.14,15985.0,191.0823,191.0916,190.8577,190.9981,15985.0
2020-09-02 15:40:00,204.17,204.5,204.08,204.48,26705.0,191.0261,191.3349,190.9419,191.3162,26705.0
2020-09-02 15:45:00,204.5,204.73,204.33,204.49,26403.0,191.3349,191.5501,191.1758,191.3255,26403.0
2020-09-02 15:50:00,204.44,204.46,204.19,204.29,37259.0,191.2787,191.2975,191.0448,191.1384,37259.0
2020-09-02 15:55:00,204.24,204.48,204.01,204.01,96306.0,191.0916,191.3162,190.8764,190.8764,96306.0
2020-09-03 09:30:00,203.39,203.69,203.0,203.18,37731.0,190.2963,190.577,189.9315,190.0999,37731.0
2020-09-03 09:35:00,203.06,203.29,202.74,202.84,8526.0,189.9876,190.2028,189.6882,189.7818,8526.0
2020-09-03 09:40:00,202.93,203.07,202.38,202.67,13129.0,189.866,189.9969,189.3514,189.6227,13129.0
2020-09-03 09:45:00,202.6,202.9,201.21,201.48,22220.0,189.5572,189.8379,188.2567,188.5093,22220.0
2020-09-03 09:50:00,201.59,202.19,201.39,201.94,16188.0,188.6122,189.1736,188.4251,188.9397,16188.0
2020-09-03 09:55:00,201.9,201.91,201.63,201.85,14614.0,188.9023,188.9116,188.6496,188.8555,14614.0
2020-09-03 10:00:00,201.97,202.65,201.91,201.96,12430.0,188.9678,189.604,188.9116,188.9584,12430.0
2020-09-03 10:05:00,201.94,202.06,201.67,201.9,13320.0,188.9397,189.052,188.6871,188.9023,13320.0
2020-09-03 10:10:00,201.96,202.01,201.36,201.71,23918.0,188.9584,189.0052,188.397,188.7245,23918.0
2020-09-03 10:15:00,201.72,201.72,201.19,201.39,14170.0,188.7339,188.7339,188.238,188.4251,14170.0
2020-09-03 10:20:00,201.4,201.42,200.57,200.57,14910.0,188.4345,188.4532,187.6579,187.6579,14910.0
2020-09-03 10:25:00,200.66,201.34,200.59,201.15,18724.0,187.7421,188.3783,187.6766,188.2005,18724.0
2020-09-03 10:30:00,201.1,201.42,200.97,201.37,15848.0,188.1538,188.4532,188.0321,188.4064,15848.0
2020-09-03 10:35:00,201.39,201.7,201.08,201.08,17914.0,188.4251,188.7151,188.1351,188.1351,17914.0
2020-09-03 10:40:00,201.22,201.36,200.77,200.84,14138.0,188.266,188.397,187.845,187.9105,14138.0
2020-09-03 10:45:00,200.85,201.08,200.62,200.75,19286.0,187.9199,188.1351,187.7047,187.8263,19286.0
2020-09-03 10:50:00,200.75,201.38,200.57,201.38,20537.0,187.8263,188.4157,187.6579,188.4157,20537.0
2020-09-03 10:55:00,201.37,201.37,200.96,201.02,13698.0,188.4064,188.4064,188.0228,188.0789,13698.0
2020-09-03 11:00:00,201.07,201.07,200.02,200.05,16747.0,188.1257,188.1257,187.1433,187.1714,16747.0
2020-09-03 11:05:00,200.06,200.26,199.47,199.86,17105.0,187.1807,187.3678,186.6287,186.9936,17105.0
2020-09-03 11:10:00,199.96,200.29,199.64,199.64,15830.0,187.0872,187.3959,186.7878,186.7878,15830.0
2020-09-03 11:15:00,199.77,199.86,198.35,198.35,26344.0,186.9094,186.9936,185.5808,185.5808,26344.0
2020-09-03 11:20:00,198.29,199.34,198.2,199.27,17930.0,185.5247,186.5071,185.4405,186.4416,17930.0
2020-09-03 11:25:00,199.27,199.4,198.59,199.02,19070.0,186.4416,186.5632,185.8054,186.2077,19070.0
2020-09-03 11:30:00,199.1,199.39,198.81,199.12,21952.0,186.2825,186.5539,186.0112,186.3012,21952.0
2020-09-03 11:35:00,199.2,199.71,198.76,199.66,34096.0,186.3761,186.8533,185.9644,186.8065,34096.0
2020-09-03 11:40:00,199.61,200.5,199.57,200.33,13186.0,186.7597,187.5924,186.7223,187.4333,13186.0
2020-09-03 11:45:00,200.25,200.88,200.19,200.21,8670.0,187.3585,187.9479,187.3024,187.3211,8670.0
2020-09-03 11:50:00,200.35,200.38,199.77,199.78,13259.0,187.452,187.4801,186.9094,186.9187,13259.0
2020-09-03 11:55:00,199.91,199.91,199.06,199.3,12627.0,187.0404,187.0404,186.2451,186.4696,12627.0
2020-09-03 12:00:00,199.28,199.31,198.75,198.87,20264.0,186.4509,186.479,185.9551,186.0673,20264.0
2020-09-03 12:05:00,198.77,198.83,198.4,198.56,15347.0,185.9738,186.0299,185.6276,185.7773,15347.0
2020-09-03 12:10:00,198.59,198.72,198.49,198.72,4877.0,185.8054,185.927,185.7118,185.927,4877.0
2020-09-03 12:15:00,198.75,198.85,198.52,198.85,17600.0,185.9551,186.0486,185.7399,186.0486,17600.0
2020-09-03 12:20:00,198.86,198.89,198.45,198.46,9213.0,186.058,186.086,185.6744,185.6837,9213.0
2020-09-03 12:25:00,198.44,198.55,198.33,198.33,14205.0,185.665,185.7679,185.5621,185.5621,14205.0
2020-09-03 12:30:00,198.31,198.49,197.66,197.66,23957.0,185.5434,185.7118,184.9352,184.9352,23957.0
2020-09-03 12:35:00,197.72,198.39,197.66,198.11,6219.0,184.9914,185.6182,184.9352,185.3563,6219.0
2020-09-03 12:40:00,198.13,198.17,197.71,197.78,6071.0,185.375,185.4124,184.982,185.0475,6071.0
2020-09-03 12:45:00,197.79,197.96,197.49,197.52,9692.0,185.0569,185.2159,184.7762,184.8042,9692.0
2020-09-03 12:50:00,197.61,197.73,197.23,197.73,12115.0,184.8884,185.0007,184.5329,185.0007,12115.0
2020-09-03 12:55:00,197.68,197.8,197.41,197.41,5311.0,184.9539,185.0662,184.7013,184.7013,5311.0
2020-09-03 13:00:00,197.34,197.36,196.37,196.54,25340.0,184.6358,184.6545,183.7283,183.8873,25340.0
2020-09-03 13:05:00,196.61,197.02,196.6,196.94,10673.0,183.9528,184.3364,183.9435,184.2616,10673.0
2020-09-03 13:10:00,197.0,197.43,196.78,197.41,9302.0,184.3177,184.72,184.1119,184.7013,9302.0
2020-09-03 13:15:00,197.45,197.54,197.04,197.22,9790.0,184.7387,184.8229,184.3551,184.5236,9790.0
2020-09-03 13:20:00,197.21,197.51,197.02,197.41,11978.0,184.5142,184.7949,184.3364,184.7013,11978.0
2020-09-03 13:25:00,197.5,197.85,197.39,197.84,8017.0,184.7855,185.113,184.6826,185.1036,8017.0
2020-09-03 13:30:00,197.8,197.8,197.07,197.21,16785.0,185.0662,185.0662,184.3832,184.5142,16785.0
2020-09-03 13:35:00,197.17,197.3,196.82,196.88,7719.0,184.4768,184.5984,184.1493,184.2054,7719.0
2020-09-03 13:40:00,196.88,197.01,196.6,196.6,10541.0,184.2054,184.3271,183.9435,183.9435,10541.0
2020-09-03 13:45:00,196.64,196.96,196.59,196.59,10976.0,183.9809,184.2803,183.9341,183.9341,10976.0
2020-09-03 13:50:00,196.66,197.0,196.55,196.96,10058.0,183.9996,184.3177,183.8967,184.2803,10058.0
2020-09-03 13:55:00,196.93,196.96,196.69,196.76,8121.0,184.2522,184.2803,184.0277,184.0932,8121.0
2020-09-03 14:00:00,196.74,197.12,196.69,196.94,9350.0,184.0745,184.43,184.0277,184.2616,9350.0
2020-09-03 14:05:00,196.98,197.15,196.75,196.91,10748.0,184.299,184.4581,184.0838,184.2335,10748.0
2020-09-03 14:10:00,196.93,197.44,196.93,197.13,9239.0,184.2522,184.7294,184.2522,184.4393,9239.0
2020-09-03 14:15:00,197.13,197.13,196.54,196.69,10556.0,184.4393,184.4393,183.8873,184.0277,10556.0
2020-09-03 14:20:00,196.72,196.92,196.37,196.45,16548.0,184.0557,184.2429,183.7283,183.8031,16548.0
2020-09-03 14:25:00,196.46,196.64,196.2,196.59,16159.0,183.8125,183.9809,183.5692,183.9341,16159.0
2020-09-03 14:30:00,196.58,197.09,196.51,197.03,9986.0,183.9248,184.4019,183.8593,184.3458,9986.0
2020-09-03 14:35:00,197.08,197.73,196.95,197.5,22924.0,184.3926,185.0007,184.2709,184.7855,22924.0
2020-09-03 14:40:00,197.53,197.61,197.05,197.22,11889.0,184.8136,184.8884,184.3645,184.5236,11889.0
2020-09-03 14:45:00,197.2,197.36,197.08,197.23,6454.0,184.5048,184.6545,184.3926,184.5329,6454.0
2020-09-03 14:50:00,197.24,197.46,197.24,197.44,8202.0,184.5423,184.7481,184.5423,184.7294,8202.0
2020-09-03 14:55:00,197.42,197.42,196.7,196.7,13132.0,184.7107,184.7107,184.037,184.037,13132.0
2020-09-03 15:00:00,196.77,196.77,196.39,196.54,13787.0,184.1025,184.1025,183.747,183.8873,13787.0
2020-09-03 15:05:00,196.58,196.96,196.43,196.9,14817.0,183.9248,184.2803,183.7844,184.2242,14817.0
2020-09-03 15:10:00,196.85,197.1,196.75,197.1,16703.0,184.1774,184.4113,184.0838,184.4113,16703.0
2020-09-03 15:15:00,197.06,197.07,196.73,196.82,16018.0,184.3739,184.3832,184.0651,184.1493,16018.0
2020-09-03 15:20:00,196.76,196.77,196.45,196.59,18243.0,184.0932,184.1025,183.8031,183.9341,18243.0
2020-09-03 15:25:00,196.56,196.79,196.34,196.4,17268.0,183.906,184.1212,183.7002,183.7563,17268.0
2020-09-03 15:30:00,196.34,196.54,196.04,196.11,32108.0,183.7002,183.8873,183.4195,183.485,32108.0
2020-09-03 15:35:00,196.13,196.83,196.13,196.77,24436.0,183.5037,184.1587,183.5037,184.1025,24436.0
2020-09-03 15:40:00,196.75,197.18,196.61,197.12,24158.0,184.0838,184.4861,183.9528,184.43,24158.0
2020-09-03 15:45:00,197.18,197.26,196.48,196.48,33636.0,184.4861,184.561,183.8312,183.8312,33636.0
2020-09-03 15:50:00,196.45,197.12,196.05,196.88,53769.0,183.8031,184.43,183.4289,184.2054,53769.0
2020-09-03 15:55:00,196.93,197.16,196.67,196.8,113953.0,184.2522,184.4674,184.009,184.1306,113953.0
2020-09-04 09:30:00,197.01,198.17,196.59,197.87,38072.0,184.3271,185.4124,183.9341,185.1317,38072.0
2020-09-04 09:35:00,197.93,197.94,196.58,196.9,9534.0,185.1878,185.1972,183.9248,184.2242,9534.0
2020-09-04 09:40:00,196.84,196.93,195.12,195.96,21279.0,184.168,184.2522,182.5587,183.3447,21279.0
2020-09-04 09:45:00,196.18,196.23,195.42,195.76,19453.0,183.5505,183.5973,182.8394,183.1575,19453.0
2020-09-04 09:50:00,195.72,195.91,195.39,195.79,7800.0,183.1201,183.2979,182.8114,183.1856,7800.0
2020-09-04 09:55:00,195.93,196.08,195.52,195.78,16155.0,183.3166,183.4569,182.933,183.1763,16155.0
2020-09-04 10:00:00,195.81,196.38,195.5,195.59,24010.0,183.2043,183.7376,182.9143,182.9985,24010.0
2020-09-04 10:05:00,195.52,196.03,195.52,195.97,14328.0,182.933,183.4102,182.933,183.354,14328.0
2020-09-04 10:10:00,195.97,195.97,195.57,195.72,10823.0,183.354,183.354,182.9798,183.1201,10823.0
2020-09-04 10:15:00,195.73,195.95,194.32,194.32,31797.0,183.1295,183.3353,181.8102,181.8102,31797.0
2020-09-04 10:20:00,194.33,194.92,194.1,194.15,20632.0,181.8196,182.3716,181.6044,181.6512,20632.0
2020-09-04 10:25:00,194.31,194.7,193.62,193.65,21515.0,181.8009,182.1658,181.1553,181.1834,21515.0
2020-09-04 10:30:00,193.58,194.09,193.55,193.79,17356.0,181.1179,181.5951,181.0898,181.3144,17356.0
2020-09-04 10:35:00,193.8,193.87,192.64,192.87,22795.0,181.3237,181.3892,180.2384,180.4536,22795.0
2020-09-04 10:40:00,193.07,193.08,191.47,191.79,17197.0,180.6407,180.6501,179.1437,179.4431,17197.0
2020-09-04 10:45:00,192.08,192.87,191.79,192.77,11016.0,179.7144,180.4536,179.4431,180.36,11016.0
2020-09-04 10:50:00,192.69,192.69,192.15,192.55,9174.0,180.2852,180.2852,179.7799,180.1542,9174.0
2020-09-04 10:55:00,192.53,193.47,192.43,193.47,7468.0,180.1355,181.015,180.0419,181.015,7468.0
2020-09-04 11:00:00,193.42,193.71,193.16,193.71,11800.0,180.9682,181.2395,180.7249,181.2395,11800.0
2020-09-04 11:05:00,193.72,193.8,192.84,192.9,11101.0,181.2489,181.3237,180.4255,180.4817,11101.0
2020-09-04 11:10:00,192.97,193.32,192.87,193.31,7631.0,180.5472,180.8746,180.4536,180.8653,7631.0
2020-09-04 11:15:00,193.21,193.21,192.71,192.88,14057.0,180.7717,180.7717,180.3039,180.4629,14057.0
2020-09-04 11:20:00,192.85,192.98,192.34,192.83,14435.0,180.4349,180.5565,179.9577,180.4162,14435.0
2020-09-04 11:25:00,192.6,193.16,192.57,193.16,17966.0,180.201,180.7249,180.1729,180.7249,17966.0
2020-09-04 11:30:00,193.32,193.45,192.88,193.13,8829.0,180.8746,180.9963,180.4629,180.6969,8829.0
2020-09-04 11:35:00,193.34,193.92,193.32,193.87,13854.0,180.8933,181.436,180.8746,181.3892,13854.0
2020-09-04 11:40:00,193.93,194.0,193.57,193.57,21736.0,181.4454,181.5108,181.1085,181.1085,21736.0
2020-09-04 11:45:00,193.72,193.99,193.6,193.65,8085.0,181.2489,181.5015,181.1366,181.1834,8085.0
2020-09-04 11:50:00,193.74,194.27,193.52,194.27,8900.0,181.2676,181.7635,181.0617,181.7635,8900.0
2020-09-04 11:55:00,194.21,194.23,193.71,193.97,10611.0,181.7073,181.726,181.2395,181.4828,10611.0
2020-09-04 12:00:00,193.87,194.01,193.57,193.7,6815.0,181.3892,181.5202,181.1085,181.2302,6815.0
2020-09-04 12:05:00,193.69,193.74,193.16,193.51,11681.0,181.2208,181.2676,180.7249,181.0524,11681.0
2020-09-04 12:10:00,193.63,193.68,193.4,193.66,12118.0,181.1647,181.2114,180.9495,181.1927,12118.0
2020-09-04 12:15:00,193.75,194.12,193.01,193.12,12937.0,181.2769,181.6231,180.5846,180.6875,12937.0
2020-09-04 12:20:00,193.2,194.12,193.2,194.12,7424.0,180.7623,181.6231,180.7623,181.6231,7424.0
2020-09-04 12:25:00,194.12,194.75,194.12,194.71,10401.0,181.6231,182.2126,181.6231,182.1751,10401.0
2020-09-04 12:30:00,194.72,195.15,194.55,195.15,10247.0,182.1845,182.5868,182.0254,182.5868,10247.0
2020-09-04 12:35:00,195.21,195.42,194.92,195.06,10206.0,182.6429,182.8394,182.3716,182.5026,10206.0
2020-09-04 12:40:00,195.14,195.35,194.83,195.01,11210.0,182.5775,182.7739,182.2874,182.4558,11210.0
2020-09-04 12:45:00,194.94,195.42,194.77,195.17,16890.0,182.3903,182.8394,182.2313,182.6055,16890.0
2020-09-04 12:50:00,195.13,195.14,194.62,194.93,9859.0,182.5681,182.5775,182.0909,182.381,9859.0
2020-09-04 12:55:00,194.81,195.03,194.73,195.03,4301.0,182.2687,182.4745,182.1938,182.4745,4301.0
2020-09-04 13:00:00,195.0,195.01,194.5,194.51,7578.0,182.4465,182.4558,181.9787,181.988,7578.0
2020-09-04 13:05:00,194.66,194.8,194.54,194.77,10492.0,182.1284,182.2593,182.0161,182.2313,10492.0
2020-09-04 13:10:00,194.7,194.9,194.48,194.56,6228.0,182.1658,182.3529,181.9599,182.0348,6228.0
2020-09-04 13:15:00,194.5,194.55,194.2,194.2,3273.0,181.9787,182.0254,181.698,181.698,3273.0
2020-09-04 13:20:00,194.17,194.51,194.17,194.25,5703.0,181.6699,181.988,181.6699,181.7448,5703.0
2020-09-04 13:25:00,194.37,194.77,194.29,194.36,5817.0,181.857,182.2313,181.7822,181.8477,5817.0
2020-09-04 13:30:00,194.31,194.36,194.04,194.3,6798.0,181.8009,181.8477,181.5483,181.7915,6798.0
2020-09-04 13:35:00,194.34,194.69,193.97,194.69,7807.0,181.829,182.1564,181.4828,182.1564,7807.0
2020-09-04 13:40:00,194.63,194.76,194.31,194.45,5804.0,182.1003,182.2219,181.8009,181.9319,5804.0
2020-09-04 13:45:00,194.46,194.77,194.46,194.65,6329.0,181.9412,182.2313,181.9412,182.119,6329.0
2020-09-04 13:50:00,194.58,194.58,194.17,194.57,5002.0,182.0535,182.0535,181.6699,182.0441,5002.0
2020-09-04 13:55:00,194.56,194.83,194.53,194.74,4006.0,182.0348,182.2874,182.0067,182.2032,4006.0
2020-09-04 14:00:00,194.67,194.75,194.44,194.45,5890.0,182.1377,182.2126,181.9225,181.9319,5890.0
2020-09-04 14:05:00,194.46,194.65,194.23,194.48,7271.0,181.9412,182.119,181.726,181.9599,7271.0
2020-09-04 14:10:00,194.34,194.51,194.18,194.2,5533.0,181.829,181.988,181.6793,181.698,5533.0
2020-09-04 14:15:00,194.24,194.63,194.16,194.59,6079.0,181.7354,182.1003,181.6605,182.0629,6079.0
2020-09-04 14:20:00,194.5,194.82,194.34,194.82,5946.0,181.9787,182.2781,181.829,182.2781,5946.0
2020-09-04 14:25:00,194.82,194.95,194.74,194.94,6759.0,182.2781,182.3997,182.2032,182.3903,6759.0
2020-09-04 14:30:00,194.91,194.96,194.7,194.93,5962.0,182.3623,182.409,182.1658,182.381,5962.0
2020-09-04 14:35:00,194.89,195.26,194.79,195.22,8152.0,182.3435,182.6897,182.25,182.6523,8152.0
2020-09-04 14:40:00,195.22,195.52,195.22,195.42,5153.0,182.6523,182.933,182.6523,182.8394,5153.0
2020-09-04 14:45:00,195.5,195.88,195.42,195.75,9331.0,182.9143,183.2698,182.8394,183.1482,9331.0
2020-09-04 14:50:00,195.74,195.84,195.64,195.64,5755.0,183.1388,183.2324,183.0453,183.0453,5755.0
2020-09-04 14:55:00,195.62,196.15,195.62,196.15,6603.0,183.0266,183.5224,183.0266,183.5224,6603.0
2020-09-04 15:00:00,196.2,196.42,195.77,196.28,23792.0,183.5692,183.7751,183.1669,183.6441,23792.0
2020-09-04 15:05:00,196.22,196.28,196.02,196.15,14736.0,183.5879,183.6441,183.4008,183.5224,14736.0
2020-09-04 15:10:00,196.13,196.18,195.45,195.49,13733.0,183.5037,183.5505,182.8675,182.9049,13733.0
2020-09-04 15:15:00,195.53,196.27,195.53,196.17,11233.0,182.9423,183.6347,182.9423,183.5411,11233.0
2020-09-04 15:20:00,196.16,196.19,195.95,196.1,10079.0,183.5318,183.5599,183.3353,183.4757,10079.0
2020-09-04 15:25:00,196.09,196.32,195.88,195.99,14018.0,183.4663,183.6815,183.2698,183.3727,14018.0
2020-09-04 15:30:00,195.91,196.4,195.78,196.28,17372.0,183.2979,183.7563,183.1763,183.6441,17372.0
2020-09-04 15:35:00,196.33,196.33,195.44,195.69,19723.0,183.6908,183.6908,182.8581,183.092,19723.0
2020-09-04 15:40:00,195.72,195.77,195.22,195.52,23322.0,183.1201,183.1669,182.6523,182.933,23322.0
2020-09-04 15:45:00,195.48,196.15,195.48,195.79,41821.0,182.8956,183.5224,182.8956,183.1856,41821.0
2020-09-04 15:50:00,195.86,196.12,195.6,195.78,43921.0,183.2511,183.4944,183.0078,183.1763,43921.0
2020-09-04 15:55:00,195.75,195.92,195.45,195.73,58453.0,183.1482,183.3072,182.8675,183.1295,58453.0
2020-09-08 09:30:00,194.13,194.47,192.72,193.92,46150.0,181.6325,181.9506,180.3132,181.436,46150.0
2020-09-08 09:35:00,193.62,194.16,192.73,192.78,15691.0,181.1553,181.6605,180.3226,180.3694,15691.0
2020-09-08 09:40:00,192.68,192.68,191.27,191.59,29710.0,180.2758,180.2758,178.9566,179.256,29710.0
2020-09-08 09:45:00,191.34,191.94,190.76,191.29,37023.0,179.0221,179.5835,178.4794,178.9753,37023.0
2020-09-08 09:50:00,191.24,192.11,191.24,191.63,17840.0,178.9285,179.7425,178.9285,179.2934,17840.0
2020-09-08 09:55:00,191.57,192.94,191.57,192.65,17500.0,179.2373,180.5191,179.2373,180.2478,17500.0
2020-09-08 10:00:00,192.77,193.15,192.15,192.15,46890.0,180.36,180.7156,179.7799,179.7799,46890.0
2020-09-08 10:05:00,192.36,192.53,191.75,192.51,15761.0,179.9764,180.1355,179.4057,180.1168,15761.0
2020-09-08 10:10:00,192.6,193.33,192.45,193.22,9819.0,180.201,180.884,180.0606,180.7811,9819.0
2020-09-08 10:15:00,193.17,193.26,192.68,192.8,17446.0,180.7343,180.8185,180.2758,180.3881,17446.0
2020-09-08 10:20:00,192.84,192.85,192.44,192.7,12453.0,180.4255,180.4349,180.0513,180.2945,12453.0
2020-09-08 10:25:00,192.75,192.88,192.6,192.86,10699.0,180.3413,180.4629,180.201,180.4442,10699.0
2020-09-08 10:30:00,192.75,193.37,192.28,192.69,16777.0,180.3413,180.9214,179.9016,180.2852,16777.0
2020-09-08 10:35:00,192.68,193.4,192.68,193.4,11038.0,180.2758,180.9495,180.2758,180.9495,11038.0
2020-09-08 10:40:00,193.37,193.53,192.9,193.12,16054.0,180.9214,181.0711,180.4817,180.6875,16054.0
2020-09-08 10:45:00,193.08,193.11,192.57,192.57,37995.0,180.6501,180.6781,180.1729,180.1729,37995.0
2020-09-08 10:50:00,192.27,193.08,192.16,193.08,17060.0,179.8922,180.6501,179.7893,180.6501,17060.0
2020-09-08 10:55:00,193.09,193.35,192.98,193.18,14443.0,180.6594,180.9027,180.5565,180.7436,14443.0
2020-09-08 11:00:00,193.18,193.57,192.8,193.4,10620.0,180.7436,181.1085,180.3881,180.9495,10620.0
2020-09-08 11:05:00,193.42,193.79,193.19,193.79,17122.0,180.9682,181.3144,180.753,181.3144,17122.0
2020-09-08 11:10:00,193.78,194.25,193.63,193.82,15042.0,181.305,181.7448,181.1647,181.3424,15042.0
2020-09-08 11:15:00,193.92,194.09,193.77,193.89,29819.0,181.436,181.5951,181.2957,181.4079,29819.0
2020-09-08 11:20:00,193.95,194.02,193.5,193.64,15314.0,181.4641,181.5296,181.043,181.174,15314.0
2020-09-08 11:25:00,193.64,193.73,193.37,193.43,13206.0,181.174,181.2582,180.9214,180.9775,13206.0
2020-09-08 11:30:00,193.4,193.6,193.09,193.17,19470.0,180.9495,181.1366,180.6594,180.7343,19470.0
2020-09-08 11:35:00,193.22,193.72,193.11,193.5,20295.0,180.7811,181.2489,180.6781,181.043,20295.0
2020-09-08 11:40:00,193.46,193.89,193.35,193.7,15142.0,181.0056,181.4079,180.9027,181.2302,15142.0
2020-09-08 11:45:00,193.73,194.01,193.54,193.87,16828.0,181.2582,181.5202,181.0805,181.3892,16828.0
2020-09-08 11:50:00,193.84,193.98,193.52,193.59,9015.0,181.3611,181.4921,181.0617,181.1272,9015.0
2020-09-08 11:55:00,193.58,194.22,193.46,194.06,14682.0,181.1179,181.7167,181.0056,181.567,14682.0
2020-09-08 12:00:00,194.01,194.01,193.37,193.41,21294.0,181.5202,181.5202,180.9214,180.9588,21294.0
2020-09-08 12:05:00,193.41,193.61,193.19,193.48,7884.0,180.9588,181.146,180.753,181.0243,7884.0
2020-09-08 12:10:00,193.52,193.7,193.37,193.68,20846.0,181.0617,181.2302,180.9214,181.2114,20846.0
2020-09-08 12:15:00,193.6,193.93,193.58,193.84,9328.0,181.1366,181.4454,181.1179,181.3611,9328.0
2020-09-08 12:20:00,193.8,194.03,193.7,193.82,7607.0,181.3237,181.5389,181.2302,181.3424,7607.0
2020-09-08 12:25:00,193.82,193.87,193.48,193.53,6659.0,181.3424,181.3892,181.0243,181.0711,6659.0
2020-09-08 12:30:00,193.48,193.87,193.42,193.87,7555.0,181.0243,181.3892,180.9682,181.3892,7555.0
2020-09-08 12:35:00,193.82,194.01,193.76,193.93,5994.0,181.3424,181.5202,181.2863,181.4454,5994.0
2020-09-08 12:40:00,193.98,194.03,193.78,194.02,14720.0,181.4921,181.5389,181.305,181.5296,14720.0
2020-09-08 12:45:00,194.07,194.38,194.05,194.27,14622.0,181.5763,181.8664,181.5576,181.7635,14622.0
2020-09-08 12:50:00,194.2,194.27,194.08,194.11,8105.0,181.698,181.7635,181.5857,181.6138,8105.0
2020-09-08 12:55:00,194.11,194.14,193.88,194.06,7354.0,181.6138,181.6418,181.3986,181.567,7354.0
2020-09-08 13:00:00,194.08,194.1,193.84,193.92,6910.0,181.5857,181.6044,181.3611,181.436,6910.0
2020-09-08 13:05:00,193.96,194.12,193.77,193.95,8211.0,181.4734,181.6231,181.2957,181.4641,8211.0
2020-09-08 13:10:00,193.9,194.19,193.83,194.19,5664.0,181.4173,181.6886,181.3518,181.6886,5664.0
2020-09-08 13:15:00,194.27,194.62,194.2,194.62,11852.0,181.7635,182.0909,181.698,182.0909,11852.0
2020-09-08 13:20:00,194.59,194.74,194.54,194.68,8707.0,182.0629,182.2032,182.0161,182.1471,8707.0
2020-09-08 13:25:00,194.7,194.72,194.54,194.71,9210.0,182.1658,182.1845,182.0161,182.1751,9210.0
2020-09-08 13:30:00,194.66,194.7,194.48,194.65,15397.0,182.1284,182.1658,181.9599,182.119,15397.0
2020-09-08 13:35:00,194.6,195.0,194.51,194.98,8430.0,182.0722,182.4465,181.988,182.4278,8430.0
2020-09-08 13:40:00,194.91,195.19,194.89,195.19,8463.0,182.3623,182.6242,182.3435,182.6242,8463.0
2020-09-08 13:45:00,195.2,195.35,195.15,195.26,9421.0,182.6336,182.7739,182.5868,182.6897,9421.0
2020-09-08 13:50:00,195.3,195.71,195.26,195.58,9491.0,182.7272,183.1108,182.6897,182.9891,9491.0
2020-09-08 13:55:00,195.46,195.46,195.15,195.19,7716.0,182.8769,182.8769,182.5868,182.6242,7716.0
2020-09-08 14:00:00,195.19,195.23,194.76,194.76,5860.0,182.6242,182.6617,182.2219,182.2219,5860.0
2020-09-08 14:05:00,194.68,194.75,194.43,194.52,8111.0,182.1471,182.2126,181.9132,181.9974,8111.0
2020-09-08 14:10:00,194.61,194.62,194.35,194.38,5877.0,182.0816,182.0909,181.8383,181.8664,5877.0
2020-09-08 14:15:00,194.36,194.4,194.14,194.26,9266.0,181.8477,181.8851,181.6418,181.7541,9266.0
2020-09-08 14:20:00,194.22,194.32,193.94,193.99,10830.0,181.7167,181.8102,181.4547,181.5015,10830.0
2020-09-08 14:25:00,194.0,194.12,193.81,193.81,6986.0,181.5108,181.6231,181.3331,181.3331,6986.0
2020-09-08 14:30:00,193.79,193.79,193.39,193.55,15430.0,181.3144,181.3144,180.9401,181.0898,15430.0
2020-09-08 14:35:00,193.54,193.55,192.94,193.05,9659.0,181.0805,181.0898,180.5191,180.622,9659.0
2020-09-08 14:40:00,193.01,193.13,192.76,192.76,8690.0,180.5846,180.6969,180.3507,180.3507,8690.0
2020-09-08 14:45:00,192.88,193.33,192.76,193.2,12081.0,180.4629,180.884,180.3507,180.7623,12081.0
2020-09-08 14:50:00,193.16,193.33,192.97,193.25,13226.0,180.7249,180.884,180.5472,180.8091,13226.0
2020-09-08 14:55:00,193.28,193.82,193.19,193.64,12530.0,180.8372,181.3424,180.753,181.174,12530.0
2020-09-08 15:00:00,193.63,193.63,192.79,192.79,9427.0,181.1647,181.1647,180.3787,180.3787,9427.0
2020-09-08 15:05:00,192.83,193.0,192.77,192.91,11550.0,180.4162,180.5752,180.36,180.491,11550.0
2020-09-08 15:10:00,192.98,193.51,192.98,193.42,15280.0,180.5565,181.0524,180.5565,180.9682,15280.0
2020-09-08 15:15:00,193.39,193.59,193.26,193.48,14772.0,180.9401,181.1272,180.8185,181.0243,14772.0
2020-09-08 15:20:00,193.5,193.56,193.4,193.47,13368.0,181.043,181.0992,180.9495,181.015,13368.0
2020-09-08 15:25:00,193.49,193.64,193.22,193.64,13049.0,181.0337,181.174,180.7811,181.174,13049.0
2020-09-08 15:30:00,193.64,193.8,193.28,193.28,23255.0,181.174,181.3237,180.8372,180.8372,23255.0
2020-09-08 15:35:00,193.32,193.54,193.11,193.38,35494.0,180.8746,181.0805,180.6781,180.9308,35494.0
2020-09-08 15:40:00,193.41,193.54,193.23,193.43,26546.0,180.9588,181.0805,180.7904,180.9775,26546.0
2020-09-08 15:45:00,193.43,193.43,192.78,192.94,46582.0,180.9775,180.9775,180.3694,180.5191,46582.0
2020-09-08 15:50:00,192.88,192.92,192.33,192.5,46734.0,180.4629,180.5004,179.9484,180.1074,46734.0
2020-09-08 15:55:00,192.51,192.65,192.18,192.36,119958.0,180.1168,180.2478,179.808,179.9764,119958.0
2020-09-09 09:30:00,193.35,194.52,193.2,194.52,35489.0,180.9027,181.9974,180.7623,181.9974,35489.0
2020-09-09 09:35:00,194.56,194.78,194.2,194.71,20908.0,182.0348,182.2406,181.698,182.1751,20908.0
2020-09-09 09:40:00,194.74,195.49,194.74,195.26,21569.0,182.2032,182.9049,182.2032,182.6897,21569.0
2020-09-09 09:45:00,195.45,195.93,195.21,195.62,12254.0,182.8675,183.3166,182.6429,183.0266,12254.0
2020-09-09 09:50:00,195.56,195.67,194.89,195.08,36386.0,182.9704,183.0733,182.3435,182.5213,36386.0
2020-09-09 09:55:00,195.01,195.18,194.83,195.01,54553.0,182.4558,182.6149,182.2874,182.4558,54553.0
2020-09-09 10:00:00,194.99,196.05,194.99,195.99,12154.0,182.4371,183.4289,182.4371,183.3727,12154.0
2020-09-09 10:05:00,196.0,196.19,195.81,195.91,7811.0,183.3821,183.5599,183.2043,183.2979,7811.0
2020-09-09 10:10:00,195.96,196.47,195.77,196.06,8901.0,183.3447,183.8218,183.1669,183.4382,8901.0
2020-09-09 10:15:00,196.24,196.43,195.99,196.33,16018.0,183.6066,183.7844,183.3727,183.6908,16018.0
2020-09-09 10:20:00,196.21,197.06,196.15,196.99,13722.0,183.5786,184.3739,183.5224,184.3084,13722.0
2020-09-09 10:25:00,197.1,197.47,196.93,197.32,15198.0,184.4113,184.7575,184.2522,184.6171,15198.0
2020-09-09 10:30:00,197.39,197.47,196.79,196.89,10287.0,184.6826,184.7575,184.1212,184.2148,10287.0
2020-09-09 10:35:00,196.9,197.05,196.86,196.95,8958.0,184.2242,184.3645,184.1867,184.2709,8958.0
2020-09-09 10:40:00,196.91,197.11,196.77,196.77,12507.0,184.2335,184.4206,184.1025,184.1025,12507.0
2020-09-09 10:45:00,196.73,196.93,196.52,196.64,5939.0,184.0651,184.2522,183.8686,183.9809,5939.0
2020-09-09 10:50:00,196.71,196.85,196.5,196.56,6999.0,184.0464,184.1774,183.8499,183.906,6999.0
2020-09-09 10:55:00,196.56,196.73,196.34,196.34,8614.0,183.906,184.0651,183.7002,183.7002,8614.0
2020-09-09 11:00:00,196.46,196.55,196.21,196.54,8758.0,183.8125,183.8967,183.5786,183.8873,8758.0
2020-09-09 11:05:00,196.59,196.82,196.3,196.3,10581.0,183.9341,184.1493,183.6628,183.6628,10581.0
2020-09-09 11:10:00,196.44,196.77,196.28,196.77,12154.0,183.7938,184.1025,183.6441,184.1025,12154.0
2020-09-09 11:15:00,196.82,196.84,196.53,196.66,7504.0,184.1493,184.168,183.878,183.9996,7504.0
2020-09-09 11:20:00,196.67,197.08,196.38,196.95,23881.0,184.009,184.3926,183.7376,184.2709,23881.0
2020-09-09 11:25:00,196.88,197.39,196.85,197.36,17637.0,184.2054,184.6826,184.1774,184.6545,17637.0
2020-09-09 11:30:00,197.42,197.46,197.16,197.31,9149.0,184.7107,184.7481,184.4674,184.6078,9149.0
2020-09-09 11:35:00,197.34,197.35,197.18,197.35,4852.0,184.6358,184.6452,184.4861,184.6452,4852.0
2020-09-09 11:40:00,197.33,197.4,197.01,197.14,8400.0,184.6265,184.692,184.3271,184.4487,8400.0
2020-09-09 11:45:00,197.2,197.4,197.01,197.19,7562.0,184.5048,184.692,184.3271,184.4955,7562.0
2020-09-09 11:50:00,197.26,197.52,197.26,197.4,5699.0,184.561,184.8042,184.561,184.692,5699.0
2020-09-09 11:55:00,197.45,197.45,197.25,197.38,5762.0,184.7387,184.7387,184.5516,184.6732,5762.0
2020-09-09 12:00:00,197.4,197.44,197.23,197.28,7961.0,184.692,184.7294,184.5329,184.5797,7961.0
2020-09-09 12:05:00,197.25,197.38,197.06,197.18,5017.0,184.5516,184.6732,184.3739,184.4861,5017.0
2020-09-09 12:10:00,197.23,197.23,197.11,197.16,7856.0,184.5329,184.5329,184.4206,184.4674,7856.0
2020-09-09 12:15:00,197.2,197.46,197.2,197.46,7979.0,184.5048,184.7481,184.5048,184.7481,7979.0
2020-09-09 12:20:00,197.49,197.53,197.4,197.51,7081.0,184.7762,184.8136,184.692,184.7949,7081.0
2020-09-09 12:25:00,197.51,197.67,197.46,197.66,8951.0,184.7949,184.9446,184.7481,184.9352,8951.0
2020-09-09 12:30:00,197.66,197.71,197.41,197.44,11267.0,184.9352,184.982,184.7013,184.7294,11267.0
2020-09-09 12:35:00,197.45,197.62,197.44,197.62,4438.0,184.7387,184.8978,184.7294,184.8978,4438.0
2020-09-09 12:40:00,197.62,197.88,197.61,197.86,13577.0,184.8978,185.1411,184.8884,185.1223,13577.0
2020-09-09 12:45:00,197.84,197.95,197.7,197.92,6388.0,185.1036,185.2066,184.9726,185.1785,6388.0
2020-09-09 12:50:00,197.92,198.18,197.86,197.96,12378.0,185.1785,185.4217,185.1223,185.2159,12378.0
2020-09-09 12:55:00,198.0,198.19,197.99,198.07,6037.0,185.2533,185.4311,185.244,185.3188,6037.0
2020-09-09 13:00:00,198.14,198.3,198.13,198.25,5027.0,185.3843,185.534,185.375,185.4872,5027.0
2020-09-09 13:05:00,198.28,198.4,198.15,198.38,5182.0,185.5153,185.6276,185.3937,185.6089,5182.0
2020-09-09 13:10:00,198.4,198.4,198.14,198.16,19525.0,185.6276,185.6276,185.3843,185.403,19525.0
2020-09-09 13:15:00,198.14,198.23,198.01,198.09,6850.0,185.3843,185.4685,185.2627,185.3375,6850.0
2020-09-09 13:20:00,198.12,198.19,198.07,198.15,4980.0,185.3656,185.4311,185.3188,185.3937,4980.0
2020-09-09 13:25:00,198.15,198.21,198.08,198.14,6707.0,185.3937,185.4498,185.3282,185.3843,6707.0
2020-09-09 13:30:00,198.17,198.29,198.05,198.23,17003.0,185.4124,185.5247,185.3001,185.4685,17003.0
2020-09-09 13:35:00,198.26,198.38,198.2,198.31,4250.0,185.4966,185.6089,185.4405,185.5434,4250.0
2020-09-09 13:40:00,198.33,198.33,198.03,198.03,8744.0,185.5621,185.5621,185.2814,185.2814,8744.0
2020-09-09 13:45:00,198.06,198.17,197.76,198.16,16705.0,185.3095,185.4124,185.0288,185.403,16705.0
2020-09-09 13:50:00,198.17,198.19,197.95,198.06,5167.0,185.4124,185.4311,185.2066,185.3095,5167.0
2020-09-09 13:55:00,198.01,198.1,197.94,198.07,9918.0,185.2627,185.3469,185.1972,185.3188,9918.0
2020-09-09 14:00:00,198.06,198.08,197.92,197.93,7646.0,185.3095,185.3282,185.1785,185.1878,7646.0
2020-09-09 14:05:00,197.97,198.3,197.96,198.22,4504.0,185.2253,185.534,185.2159,185.4592,4504.0
2020-09-09 14:10:00,198.24,198.32,198.13,198.28,7117.0,185.4779,185.5527,185.375,185.5153,7117.0
2020-09-09 14:15:00,198.27,198.44,198.26,198.39,23884.0,185.506,185.665,185.4966,185.6182,23884.0
2020-09-09 14:20:00,198.38,198.41,198.24,198.24,5934.0,185.6089,185.6369,185.4779,185.4779,5934.0
2020-09-09 14:25:00,198.24,198.33,198.09,198.09,3950.0,185.4779,185.5621,185.3375,185.3375,3950.0
2020-09-09 14:30:00,198.14,198.22,197.93,197.93,8282.0,185.3843,185.4592,185.1878,185.1878,8282.0
2020-09-09 14:35:00,197.93,198.04,197.9,198.03,11109.0,185.1878,185.2908,185.1598,185.2814,11109.0
2020-09-09 14:40:00,198.02,198.31,197.98,198.22,8712.0,185.272,185.5434,185.2346,185.4592,8712.0
2020-09-09 14:45:00,198.27,198.28,198.16,198.22,5833.0,185.506,185.5153,185.403,185.4592,5833.0
2020-09-09 14:50:00,198.28,198.57,198.22,198.53,9847.0,185.5153,185.7866,185.4592,185.7492,9847.0
2020-09-09 14:55:00,198.49,198.68,198.45,198.52,9283.0,185.7118,185.8896,185.6744,185.7399,9283.0
2020-09-09 15:00:00,198.52,198.91,198.52,198.85,7911.0,185.7399,186.1048,185.7399,186.0486,7911.0
2020-09-09 15:05:00,198.73,198.81,198.72,198.8,4899.0,185.9363,186.0112,185.927,186.0018,4899.0
2020-09-09 15:10:00,198.83,198.89,198.29,198.31,12579.0,186.0299,186.086,185.5247,185.5434,12579.0
2020-09-09 15:15:00,198.29,198.67,198.29,198.65,10069.0,185.5247,185.8802,185.5247,185.8615,10069.0
2020-09-09 15:20:00,198.67,198.82,198.64,198.68,11021.0,185.8802,186.0205,185.8521,185.8896,11021.0
2020-09-09 15:25:00,198.65,198.65,198.21,198.23,16383.0,185.8615,185.8615,185.4498,185.4685,16383.0
2020-09-09 15:30:00,198.23,198.23,197.96,198.0,30050.0,185.4685,185.4685,185.2159,185.2533,30050.0
2020-09-09 15:35:00,198.03,198.04,197.77,197.84,20231.0,185.2814,185.2908,185.0381,185.1036,20231.0
2020-09-09 15:40:00,197.81,198.12,197.81,197.93,42264.0,185.0756,185.3656,185.0756,185.1878,42264.0
2020-09-09 15:45:00,197.92,198.0,197.59,197.71,14573.0,185.1785,185.2533,184.8697,184.982,14573.0
2020-09-09 15:50:00,197.68,197.81,197.55,197.76,19853.0,184.9539,185.0756,184.8323,185.0288,19853.0
2020-09-09 15:55:00,197.7,197.73,197.13,197.51,114785.0,184.9726,185.0007,184.4393,184.7949,114785.0
2020-09-10 09:30:00,197.45,198.67,197.45,198.51,37388.0,184.7387,185.8802,184.7387,185.7305,37388.0
2020-09-10 09:35:00,198.53,199.96,198.51,199.93,42574.0,185.7492,187.0872,185.7305,187.0591,42574.0
2020-09-10 09:40:00,199.91,199.95,199.36,199.79,18661.0,187.0404,187.0778,186.5258,186.9281,18661.0
2020-09-10 09:45:00,199.74,199.77,199.39,199.42,14324.0,186.8813,186.9094,186.5539,186.5819,14324.0
2020-09-10 09:50:00,199.39,199.41,199.06,199.38,18016.0,186.5539,186.5726,186.2451,186.5445,18016.0
2020-09-10 09:55:00,199.41,199.48,199.07,199.48,27278.0,186.5726,186.6381,186.2545,186.6381,27278.0
2020-09-10 10:00:00,199.34,199.6,199.27,199.55,17741.0,186.5071,186.7503,186.4416,186.7036,17741.0
2020-09-10 10:05:00,199.5,199.57,199.38,199.5,13878.0,186.6568,186.7223,186.5445,186.6568,13878.0
2020-09-10 10:10:00,199.47,199.82,199.47,199.81,16472.0,186.6287,186.9562,186.6287,186.9468,16472.0
2020-09-10 10:15:00,199.8,200.1,199.71,199.95,21078.0,186.9375,187.2181,186.8533,187.0778,21078.0
2020-09-10 10:20:00,199.9,200.05,199.81,200.0,15411.0,187.031,187.1714,186.9468,187.1246,15411.0
2020-09-10 10:25:00,199.97,200.03,199.8,199.86,12935.0,187.0965,187.1527,186.9375,186.9936,12935.0
2020-09-10 10:30:00,199.81,200.14,199.76,200.05,14667.0,186.9468,187.2556,186.9,187.1714,14667.0
2020-09-10 10:35:00,200.06,200.06,199.8,199.95,7819.0,187.1807,187.1807,186.9375,187.0778,7819.0
2020-09-10 10:40:00,199.86,199.89,199.5,199.51,9954.0,186.9936,187.0217,186.6568,186.6661,9954.0
2020-09-10 10:45:00,199.38,199.38,198.64,198.92,12309.0,186.5445,186.5445,185.8521,186.1141,12309.0
2020-09-10 10:50:00,198.94,199.31,198.9,199.26,13935.0,186.1328,186.479,186.0954,186.4322,13935.0
2020-09-10 10:55:00,199.34,199.45,198.24,198.39,14214.0,186.5071,186.61,185.4779,185.6182,14214.0
2020-09-10 11:00:00,198.41,198.78,198.04,198.39,7492.0,185.6369,185.9831,185.2908,185.6182,7492.0
2020-09-10 11:05:00,198.57,198.98,198.57,198.9,5519.0,185.7866,186.1702,185.7866,186.0954,5519.0
2020-09-10 11:10:00,198.84,199.34,198.8,199.21,17652.0,186.0393,186.5071,186.0018,186.3854,17652.0
2020-09-10 11:15:00,199.21,199.28,198.73,199.28,12447.0,186.3854,186.4509,185.9363,186.4509,12447.0
2020-09-10 11:20:00,199.4,199.91,199.38,199.78,8122.0,186.5632,187.0404,186.5445,186.9187,8122.0
2020-09-10 11:25:00,199.73,199.94,199.73,199.89,5502.0,186.872,187.0684,186.872,187.0217,5502.0
2020-09-10 11:30:00,200.0,200.25,199.9,200.01,15172.0,187.1246,187.3585,187.031,187.1339,15172.0
2020-09-10 11:35:00,200.12,200.3,200.01,200.2,7849.0,187.2369,187.4053,187.1339,187.3117,7849.0
2020-09-10 11:40:00,200.26,200.3,199.84,199.95,7675.0,187.3678,187.4053,186.9749,187.0778,7675.0
2020-09-10 11:45:00,199.93,200.35,199.74,200.12,19283.0,187.0591,187.452,186.8813,187.2369,19283.0
2020-09-10 11:50:00,200.13,200.22,199.95,200.03,8476.0,187.2462,187.3304,187.0778,187.1527,8476.0
2020-09-10 11:55:00,199.92,199.92,199.35,199.53,7029.0,187.0497,187.0497,186.5164,186.6848,7029.0
2020-09-10 12:00:00,199.45,199.72,199.11,199.24,10680.0,186.61,186.8626,186.2919,186.4135,10680.0
2020-09-10 12:05:00,199.26,199.35,198.99,199.03,7200.0,186.4322,186.5164,186.1796,186.217,7200.0
2020-09-10 12:10:00,199.1,199.34,199.05,199.06,7069.0,186.2825,186.5071,186.2357,186.2451,7069.0
2020-09-10 12:15:00,199.05,199.15,198.86,199.04,6754.0,186.2357,186.3293,186.058,186.2264,6754.0
2020-09-10 12:20:00,199.06,199.13,198.86,199.06,11046.0,186.2451,186.3106,186.058,186.2451,11046.0
2020-09-10 12:25:00,199.0,199.19,198.98,199.09,7287.0,186.189,186.3667,186.1702,186.2732,7287.0
2020-09-10 12:30:00,199.04,199.24,199.0,199.08,6787.0,186.2264,186.4135,186.189,186.2638,6787.0
2020-09-10 12:35:00,199.06,199.06,198.61,198.65,9028.0,186.2451,186.2451,185.8241,185.8615,9028.0
2020-09-10 12:40:00,198.69,198.96,198.58,198.58,5627.0,185.8989,186.1515,185.796,185.796,5627.0
2020-09-10 12:45:00,198.51,198.92,198.51,198.81,8540.0,185.7305,186.1141,185.7305,186.0112,8540.0
2020-09-10 12:50:00,198.8,199.11,198.79,199.02,4798.0,186.0018,186.2919,185.9925,186.2077,4798.0
2020-09-10 12:55:00,199.09,199.15,198.96,199.04,4513.0,186.2732,186.3293,186.1515,186.2264,4513.0
2020-09-10 13:00:00,199.03,199.21,198.82,199.06,7553.0,186.217,186.3854,186.0205,186.2451,7553.0
2020-09-10 13:05:00,199.04,199.25,199.03,199.25,3742.0,186.2264,186.4229,186.217,186.4229,3742.0
2020-09-10 13:10:00,199.24,199.29,199.07,199.14,6050.0,186.4135,186.4603,186.2545,186.3199,6050.0
2020-09-10 13:15:00,199.18,199.53,199.15,199.53,4203.0,186.3574,186.6848,186.3293,186.6848,4203.0
2020-09-10 13:20:00,199.52,199.53,199.35,199.41,4674.0,186.6755,186.6848,186.5164,186.5726,4674.0
2020-09-10 13:25:00,199.39,199.43,198.96,199.08,9909.0,186.5539,186.5913,186.1515,186.2638,9909.0
2020-09-10 13:30:00,199.07,199.41,199.06,199.27,5430.0,186.2545,186.5726,186.2451,186.4416,5430.0
2020-09-10 13:35:00,199.37,199.4,199.09,199.14,4327.0,186.5351,186.5632,186.2732,186.3199,4327.0
2020-09-10 13:40:00,199.09,199.15,198.98,199.05,4134.0,186.2732,186.3293,186.1702,186.2357,4134.0
2020-09-10 13:45:00,199.11,199.29,199.08,199.14,4294.0,186.2919,186.4603,186.2638,186.3199,4294.0
2020-09-10 13:50:00,199.16,199.29,198.77,198.9,6151.0,186.3387,186.4603,185.9738,186.0954,6151.0
2020-09-10 13:55:00,198.89,199.03,198.68,198.78,4804.0,186.086,186.217,185.8896,185.9831,4804.0
2020-09-10 14:00:00,198.81,199.03,198.75,199.03,8108.0,186.0112,186.217,185.9551,186.217,8108.0
2020-09-10 14:05:00,199.1,199.17,198.68,198.7,9252.0,186.2825,186.348,185.8896,185.9083,9252.0
2020-09-10 14:10:00,198.72,198.96,198.38,198.41,12135.0,185.927,186.1515,185.6089,185.6369,12135.0
2020-09-10 14:15:00,198.23,198.28,197.76,197.78,6606.0,185.4685,185.5153,185.0288,185.0475,6606.0
2020-09-10 14:20:00,197.87,197.92,197.06,197.5,17183.0,185.1317,185.1785,184.3739,184.7855,17183.0
2020-09-10 14:25:00,197.47,197.78,196.89,196.99,45884.0,184.7575,185.0475,184.2148,184.3084,45884.0
2020-09-10 14:30:00,196.94,197.44,196.73,197.41,7715.0,184.2616,184.7294,184.0651,184.7013,7715.0
2020-09-10 14:35:00,197.27,197.89,197.2,197.89,17866.0,184.5703,185.1504,184.5048,185.1504,17866.0
2020-09-10 14:40:00,197.85,197.93,197.61,197.68,17001.0,185.113,185.1878,184.8884,184.9539,17001.0
2020-09-10 14:45:00,197.63,198.38,197.63,198.38,13528.0,184.9072,185.6089,184.9072,185.6089,13528.0
2020-09-10 14:50:00,198.34,198.55,197.9,197.93,8852.0,185.5714,185.7679,185.1598,185.1878,8852.0
2020-09-10 14:55:00,198.08,198.83,197.97,198.61,14367.0,185.3282,186.0299,185.2253,185.8241,14367.0
2020-09-10 15:00:00,198.66,198.73,198.35,198.36,15080.0,185.8708,185.9363,185.5808,185.5902,15080.0
2020-09-10 15:05:00,198.43,198.51,197.99,198.06,10312.0,185.6557,185.7305,185.244,185.3095,10312.0
2020-09-10 15:10:00,198.02,198.08,197.72,197.92,14748.0,185.272,185.3282,184.9914,185.1785,14748.0
2020-09-10 15:15:00,197.83,197.9,197.41,197.41,11795.0,185.0943,185.1598,184.7013,184.7013,11795.0
2020-09-10 15:20:00,197.47,197.71,197.33,197.48,14656.0,184.7575,184.982,184.6265,184.7668,14656.0
2020-09-10 15:25:00,197.47,197.9,197.19,197.87,17410.0,184.7575,185.1598,184.4955,185.1317,17410.0
2020-09-10 15:30:00,197.91,197.96,197.58,197.93,18483.0,185.1691,185.2159,184.8604,185.1878,18483.0
2020-09-10 15:35:00,197.94,197.96,197.52,197.82,20744.0,185.1972,185.2159,184.8042,185.0849,20744.0
2020-09-10 15:40:00,197.83,198.42,197.78,198.05,22889.0,185.0943,185.6463,185.0475,185.3001,22889.0
2020-09-10 15:45:00,198.02,198.05,196.86,197.01,28016.0,185.272,185.3001,184.1867,184.3271,28016.0
2020-09-10 15:50:00,197.06,197.88,196.99,197.78,34209.0,184.3739,185.1411,184.3084,185.0475,34209.0
2020-09-10 15:55:00,197.83,197.98,197.07,197.08,75316.0,185.0943,185.2346,184.3832,184.3926,75316.0
2020-09-11 09:30:00,197.98,198.78,197.91,198.62,26508.0,185.2346,185.9831,185.1691,185.8334,26508.0
2020-09-11 09:35:00,198.52,199.14,198.35,198.61,14738.0,185.7399,186.3199,185.5808,185.8241,14738.0
2020-09-11 09:40:00,198.76,198.76,198.03,198.23,15191.0,185.9644,185.9644,185.2814,185.4685,15191.0
2020-09-11 09:45:00,198.22,199.29,198.13,199.01,16524.0,185.4592,186.4603,185.375,186.1983,16524.0
2020-09-11 09:50:00,199.0,199.52,199.0,199.21,19779.0,186.189,186.6755,186.189,186.3854,19779.0
2020-09-11 09:55:00,199.21,199.21,198.61,199.11,25732.0,186.3854,186.3854,185.8241,186.2919,25732.0
2020-09-11 10:00:00,199.16,199.89,198.95,199.56,12249.0,186.3387,187.0217,186.1422,186.7129,12249.0
2020-09-11 10:05:00,199.52,199.86,199.52,199.68,13046.0,186.6755,186.9936,186.6755,186.8252,13046.0
2020-09-11 10:10:00,199.64,200.43,199.45,200.32,18680.0,186.7878,187.5269,186.61,187.424,18680.0
2020-09-11 10:15:00,200.31,200.48,200.0,200.48,12143.0,187.4146,187.5737,187.1246,187.5737,12143.0
2020-09-11 10:20:00,200.63,200.65,200.47,200.58,10428.0,187.714,187.7327,187.5643,187.6672,10428.0
2020-09-11 10:25:00,200.61,200.78,200.34,200.35,9933.0,187.6953,187.8544,187.4427,187.452,9933.0
2020-09-11 10:30:00,200.39,200.46,200.0,200.19,6729.0,187.4895,187.555,187.1246,187.3024,6729.0
2020-09-11 10:35:00,200.18,200.37,199.73,199.9,9007.0,187.293,187.4708,186.872,187.031,9007.0
2020-09-11 10:40:00,199.93,200.19,199.87,200.19,6402.0,187.0591,187.3024,187.003,187.3024,6402.0
2020-09-11 10:45:00,200.16,200.36,200.15,200.35,12428.0,187.2743,187.4614,187.2649,187.452,12428.0
2020-09-11 10:50:00,200.34,200.39,200.03,200.34,7185.0,187.4427,187.4895,187.1527,187.4427,7185.0
2020-09-11 10:55:00,200.31,200.33,199.82,199.87,15093.0,187.4146,187.4333,186.9562,187.003,15093.0
2020-09-11 11:00:00,199.77,200.32,199.76,200.32,5660.0,186.9094,187.424,186.9,187.424,5660.0
2020-09-11 11:05:00,200.34,200.74,200.27,200.74,7278.0,187.4427,187.8169,187.3772,187.8169,7278.0
2020-09-11 11:10:00,200.71,200.74,200.55,200.7,6194.0,187.7889,187.8169,187.6392,187.7795,6194.0
2020-09-11 11:15:00,200.62,200.94,200.59,200.89,8764.0,187.7047,188.0041,187.6766,187.9573,8764.0
2020-09-11 11:20:00,200.87,200.93,200.2,200.28,8503.0,187.9386,187.9947,187.3117,187.3866,8503.0
2020-09-11 11:25:00,200.27,200.42,200.12,200.21,14403.0,187.3772,187.5175,187.2369,187.3211,14403.0
2020-09-11 11:30:00,200.08,200.1,199.8,200.01,11170.0,187.1994,187.2181,186.9375,187.1339,11170.0
2020-09-11 11:35:00,199.97,200.16,199.82,199.97,4398.0,187.0965,187.2743,186.9562,187.0965,4398.0
2020-09-11 11:40:00,200.07,200.15,199.95,200.14,7219.0,187.1901,187.2649,187.0778,187.2556,7219.0
2020-09-11 11:45:00,200.21,200.34,200.09,200.31,6236.0,187.3211,187.4427,187.2088,187.4146,6236.0
2020-09-11 11:50:00,200.24,200.27,200.01,200.06,8561.0,187.3491,187.3772,187.1339,187.1807,8561.0
2020-09-11 11:55:00,200.07,200.36,200.06,200.34,11029.0,187.1901,187.4614,187.1807,187.4427,11029.0
2020-09-11 12:00:00,200.04,200.3,199.93,200.12,9274.0,187.162,187.4053,187.0591,187.2369,9274.0
2020-09-11 12:05:00,199.98,200.16,199.9,200.11,5888.0,187.1059,187.2743,187.031,187.2275,5888.0
2020-09-11 12:10:00,200.17,200.24,199.93,200.17,8104.0,187.2836,187.3491,187.0591,187.2836,8104.0
2020-09-11 12:15:00,200.11,200.24,199.97,200.18,4263.0,187.2275,187.3491,187.0965,187.293,4263.0
2020-09-11 12:20:00,200.25,200.27,200.17,200.18,5851.0,187.3585,187.3772,187.2836,187.293,5851.0
2020-09-11 12:25:00,200.14,200.15,200.08,200.1,2329.0,187.2556,187.2649,187.1994,187.2181,2329.0
2020-09-11 12:30:00,199.96,200.1,199.74,199.87,9881.0,187.0872,187.2181,186.8813,187.003,9881.0
2020-09-11 12:35:00,199.91,200.08,199.83,199.93,7130.0,187.0404,187.1994,186.9655,187.0591,7130.0
2020-09-11 12:40:00,199.93,200.22,199.78,200.1,14454.0,187.0591,187.3304,186.9187,187.2181,14454.0
2020-09-11 12:45:00,199.99,200.14,199.91,200.1,6668.0,187.1152,187.2556,187.0404,187.2181,6668.0
2020-09-11 12:50:00,200.14,200.29,200.14,200.25,3935.0,187.2556,187.3959,187.2556,187.3585,3935.0
2020-09-11 12:55:00,200.27,200.3,200.02,200.06,7388.0,187.3772,187.4053,187.1433,187.1807,7388.0
2020-09-11 13:00:00,200.13,200.2,199.88,200.0,7348.0,187.2462,187.3117,187.0123,187.1246,7348.0
2020-09-11 13:05:00,199.99,199.99,199.5,199.56,4256.0,187.1152,187.1152,186.6568,186.7129,4256.0
2020-09-11 13:10:00,199.49,199.49,199.11,199.27,7960.0,186.6474,186.6474,186.2919,186.4416,7960.0
2020-09-11 13:15:00,199.32,199.56,199.19,199.45,14521.0,186.4884,186.7129,186.3667,186.61,14521.0
2020-09-11 13:20:00,199.51,199.64,199.45,199.5,11120.0,186.6661,186.7878,186.61,186.6568,11120.0
2020-09-11 13:25:00,199.61,199.69,199.42,199.59,9149.0,186.7597,186.8345,186.5819,186.741,9149.0
2020-09-11 13:30:00,199.51,199.79,199.4,199.53,11926.0,186.6661,186.9281,186.5632,186.6848,11926.0
2020-09-11 13:35:00,199.52,199.92,199.52,199.92,9737.0,186.6755,187.0497,186.6755,187.0497,9737.0
2020-09-11 13:40:00,199.91,199.96,199.81,199.88,11508.0,187.0404,187.0872,186.9468,187.0123,11508.0
2020-09-11 13:45:00,200.0,200.07,199.87,200.02,6440.0,187.1246,187.1901,187.003,187.1433,6440.0
2020-09-11 13:50:00,199.98,200.14,199.86,199.99,8183.0,187.1059,187.2556,186.9936,187.1152,8183.0
2020-09-11 13:55:00,200.0,200.11,199.89,200.02,40174.0,187.1246,187.2275,187.0217,187.1433,40174.0
2020-09-11 14:00:00,200.03,200.06,199.9,199.98,14559.0,187.1527,187.1807,187.031,187.1059,14559.0
2020-09-11 14:05:00,199.94,200.16,199.89,200.12,7826.0,187.0684,187.2743,187.0217,187.2369,7826.0
2020-09-11 14:10:00,200.1,200.21,199.91,200.18,8068.0,187.2181,187.3211,187.0404,187.293,8068.0
2020-09-11 14:15:00,200.15,200.19,199.97,200.02,7232.0,187.2649,187.3024,187.0965,187.1433,7232.0
2020-09-11 14:20:00,199.99,200.08,199.78,200.04,11425.0,187.1152,187.1994,186.9187,187.162,11425.0
2020-09-11 14:25:00,199.97,200.06,199.88,199.97,10057.0,187.0965,187.1807,187.0123,187.0965,10057.0
2020-09-11 14:30:00,199.94,200.2,199.93,200.09,9296.0,187.0684,187.3117,187.0591,187.2088,9296.0
2020-09-11 14:35:00,200.11,200.46,200.11,200.43,6714.0,187.2275,187.555,187.2275,187.5269,6714.0
2020-09-11 14:40:00,200.39,200.57,200.23,200.48,10152.0,187.4895,187.6579,187.3398,187.5737,10152.0
2020-09-11 14:45:00,200.45,200.45,200.25,200.25,3846.0,187.5456,187.5456,187.3585,187.3585,3846.0
2020-09-11 14:50:00,200.2,200.34,200.1,200.33,6456.0,187.3117,187.4427,187.2181,187.4333,6456.0
2020-09-11 14:55:00,200.34,200.47,200.04,200.04,7267.0,187.4427,187.5643,187.162,187.162,7267.0
2020-09-11 15:00:00,200.08,200.18,199.86,199.97,21126.0,187.1994,187.293,186.9936,187.0965,21126.0
2020-09-11 15:05:00,200.01,200.06,199.8,199.82,17385.0,187.1339,187.1807,186.9375,186.9562,17385.0
2020-09-11 15:10:00,199.87,200.0,199.65,200.0,9961.0,187.003,187.1246,186.7971,187.1246,9961.0
2020-09-11 15:15:00,200.0,200.31,199.94,200.26,8056.0,187.1246,187.4146,187.0684,187.3678,8056.0
2020-09-11 15:20:00,200.21,200.6,200.17,200.51,9024.0,187.3211,187.686,187.2836,187.6017,9024.0
2020-09-11 15:25:00,200.46,200.66,200.39,200.58,7780.0,187.555,187.7421,187.4895,187.6672,7780.0
2020-09-11 15:30:00,200.56,200.87,200.56,200.74,12252.0,187.6485,187.9386,187.6485,187.8169,12252.0
2020-09-11 15:35:00,200.73,200.73,200.31,200.42,12514.0,187.8076,187.8076,187.4146,187.5175,12514.0
2020-09-11 15:40:00,200.46,200.55,200.17,200.42,13793.0,187.555,187.6392,187.2836,187.5175,13793.0
2020-09-11 15:45:00,200.43,200.87,200.38,200.81,37333.0,187.5269,187.9386,187.4801,187.8824,37333.0
2020-09-11 15:50:00,200.78,200.82,200.55,200.57,52964.0,187.8544,187.8918,187.6392,187.6579,52964.0
2020-09-11 15:55:00,200.54,200.61,200.38,200.5,105222.0,187.6298,187.6953,187.4801,187.5924,105222.0
2020-09-14 09:30:00,201.13,201.76,201.13,201.49,25327.0,188.1818,188.7713,188.1818,188.5187,25327.0
2020-09-14 09:35:00,201.59,201.71,200.81,200.98,11142.0,188.6122,188.7245,187.8824,188.0415,11142.0
2020-09-14 09:40:00,200.98,201.77,200.98,201.74,14320.0,188.0415,188.7806,188.0415,188.7526,14320.0
2020-09-14 09:45:00,201.74,202.27,201.72,202.16,11444.0,188.7526,189.2484,188.7339,189.1455,11444.0
2020-09-14 09:50:00,202.24,202.45,201.97,201.98,8721.0,189.2204,189.4169,188.9678,188.9771,8721.0
2020-09-14 09:55:00,202.02,202.26,202.02,202.06,10499.0,189.0145,189.2391,189.0145,189.052,10499.0
2020-09-14 10:00:00,202.12,202.65,202.12,202.65,9752.0,189.1081,189.604,189.1081,189.604,9752.0
2020-09-14 10:05:00,202.66,202.93,202.48,202.89,7637.0,189.6133,189.866,189.4449,189.8285,7637.0
2020-09-14 10:10:00,202.92,202.94,202.67,202.83,23289.0,189.8566,189.8753,189.6227,189.7724,23289.0
2020-09-14 10:15:00,202.8,203.1,202.75,203.02,50395.0,189.7443,190.025,189.6975,189.9502,50395.0
2020-09-14 10:20:00,203.01,203.46,203.0,203.36,13238.0,189.9408,190.3618,189.9315,190.2683,13238.0
2020-09-14 10:25:00,203.42,203.75,203.4,203.41,10399.0,190.3244,190.6332,190.3057,190.3151,10399.0
2020-09-14 10:30:00,203.41,203.48,202.67,203.01,16413.0,190.3151,190.3805,189.6227,189.9408,16413.0
2020-09-14 10:35:00,203.09,203.09,202.55,202.55,7577.0,190.0157,190.0157,189.5104,189.5104,7577.0
2020-09-14 10:40:00,202.51,202.63,202.32,202.53,10187.0,189.473,189.5853,189.2952,189.4917,10187.0
2020-09-14 10:45:00,202.51,202.66,202.51,202.62,5379.0,189.473,189.6133,189.473,189.5759,5379.0
2020-09-14 10:50:00,202.57,203.07,202.5,203.07,8527.0,189.5291,189.9969,189.4636,189.9969,8527.0
2020-09-14 10:55:00,203.07,203.28,203.03,203.14,8174.0,189.9969,190.1934,189.9595,190.0624,8174.0
2020-09-14 11:00:00,203.09,203.26,202.71,203.26,28554.0,190.0157,190.1747,189.6601,190.1747,28554.0
2020-09-14 11:05:00,203.31,203.31,202.72,202.81,6695.0,190.2215,190.2215,189.6695,189.7537,6695.0
2020-09-14 11:10:00,202.75,202.95,202.59,202.86,12453.0,189.6975,189.8847,189.5478,189.8005,12453.0
2020-09-14 11:15:00,202.78,203.01,202.78,202.84,6496.0,189.7256,189.9408,189.7256,189.7818,6496.0
2020-09-14 11:20:00,202.84,202.98,202.74,202.78,13436.0,189.7818,189.9127,189.6882,189.7256,13436.0
2020-09-14 11:25:00,202.78,202.85,202.65,202.66,7592.0,189.7256,189.7911,189.604,189.6133,7592.0
2020-09-14 11:30:00,202.72,202.89,202.61,202.89,23498.0,189.6695,189.8285,189.5666,189.8285,23498.0
2020-09-14 11:35:00,202.87,202.93,202.71,202.87,5694.0,189.8098,189.866,189.6601,189.8098,5694.0
2020-09-14 11:40:00,202.83,203.3,202.83,203.27,9281.0,189.7724,190.2121,189.7724,190.1841,9281.0
2020-09-14 11:45:00,203.3,203.3,203.04,203.1,5269.0,190.2121,190.2121,189.9689,190.025,5269.0
2020-09-14 11:50:00,203.18,203.31,203.08,203.3,5840.0,190.0999,190.2215,190.0063,190.2121,5840.0
2020-09-14 11:55:00,203.3,203.3,202.96,203.0,6234.0,190.2121,190.2121,189.894,189.9315,6234.0
2020-09-14 12:00:00,203.0,203.2,202.95,203.03,9118.0,189.9315,190.1186,189.8847,189.9595,9118.0
2020-09-14 12:05:00,203.03,203.07,202.95,203.05,4491.0,189.9595,189.9969,189.8847,189.9782,4491.0
2020-09-14 12:10:00,203.06,203.13,202.97,202.98,4950.0,189.9876,190.0531,189.9034,189.9127,4950.0
2020-09-14 12:15:00,202.93,203.19,202.93,203.17,5810.0,189.866,190.1092,189.866,190.0905,5810.0
2020-09-14 12:20:00,203.17,203.28,203.1,203.27,4874.0,190.0905,190.1934,190.025,190.1841,4874.0
2020-09-14 12:25:00,203.25,203.25,203.13,203.23,5151.0,190.1654,190.1654,190.0531,190.1466,5151.0
2020-09-14 12:30:00,203.25,203.37,203.22,203.23,7416.0,190.1654,190.2776,190.1373,190.1466,7416.0
2020-09-14 12:35:00,203.22,203.31,203.18,203.24,5668.0,190.1373,190.2215,190.0999,190.156,5668.0
2020-09-14 12:40:00,203.22,203.22,203.03,203.16,6054.0,190.1373,190.1373,189.9595,190.0812,6054.0
2020-09-14 12:45:00,203.14,203.19,203.09,203.13,6275.0,190.0624,190.1092,190.0157,190.0531,6275.0
2020-09-14 12:50:00,203.15,203.25,203.01,203.14,8341.0,190.0718,190.1654,189.9408,190.0624,8341.0
2020-09-14 12:55:00,203.14,203.25,203.13,203.18,4231.0,190.0624,190.1654,190.0531,190.0999,4231.0
2020-09-14 13:00:00,203.14,203.18,202.79,202.79,9368.0,190.0624,190.0999,189.735,189.735,9368.0
2020-09-14 13:05:00,202.81,202.93,202.67,202.78,26501.0,189.7537,189.866,189.6227,189.7256,26501.0
2020-09-14 13:10:00,202.73,202.92,202.67,202.92,16627.0,189.6788,189.8566,189.6227,189.8566,16627.0
2020-09-14 13:15:00,202.9,202.9,202.69,202.78,12220.0,189.8379,189.8379,189.6414,189.7256,12220.0
2020-09-14 13:20:00,202.77,202.81,202.67,202.75,17365.0,189.7163,189.7537,189.6227,189.6975,17365.0
2020-09-14 13:25:00,202.72,202.82,202.68,202.82,7698.0,189.6695,189.763,189.6321,189.763,7698.0
2020-09-14 13:30:00,202.82,202.88,202.7,202.86,19366.0,189.763,189.8192,189.6508,189.8005,19366.0
2020-09-14 13:35:00,202.82,202.91,202.74,202.79,8168.0,189.763,189.8472,189.6882,189.735,8168.0
2020-09-14 13:40:00,202.81,202.94,202.77,202.86,4917.0,189.7537,189.8753,189.7163,189.8005,4917.0
2020-09-14 13:45:00,202.82,203.07,202.73,202.96,6857.0,189.763,189.9969,189.6788,189.894,6857.0
2020-09-14 13:50:00,202.96,203.14,202.95,203.09,9279.0,189.894,190.0624,189.8847,190.0157,9279.0
2020-09-14 13:55:00,203.11,203.15,202.89,203.03,9481.0,190.0344,190.0718,189.8285,189.9595,9481.0
2020-09-14 14:00:00,203.0,203.06,202.9,202.93,9469.0,189.9315,189.9876,189.8379,189.866,9469.0
2020-09-14 14:05:00,202.95,202.98,202.88,202.94,6949.0,189.8847,189.9127,189.8192,189.8753,6949.0
2020-09-14 14:10:00,202.94,202.99,202.75,202.78,16394.0,189.8753,189.9221,189.6975,189.7256,16394.0
2020-09-14 14:15:00,202.78,202.85,202.25,202.43,73962.0,189.7256,189.7911,189.2297,189.3981,73962.0
2020-09-14 14:20:00,202.46,202.67,202.4,202.62,15593.0,189.4262,189.6227,189.3701,189.5759,15593.0
2020-09-14 14:25:00,202.61,202.65,202.43,202.58,11970.0,189.5666,189.604,189.3981,189.5385,11970.0
2020-09-14 14:30:00,202.56,202.56,202.39,202.43,22651.0,189.5198,189.5198,189.3607,189.3981,22651.0
2020-09-14 14:35:00,202.45,202.58,202.36,202.58,11724.0,189.4169,189.5385,189.3327,189.5385,11724.0
2020-09-14 14:40:00,202.59,202.66,202.47,202.59,16112.0,189.5478,189.6133,189.4356,189.5478,16112.0
2020-09-14 14:45:00,202.58,202.6,202.42,202.43,11021.0,189.5385,189.5572,189.3888,189.3981,11021.0
2020-09-14 14:50:00,202.46,202.61,202.42,202.46,15138.0,189.4262,189.5666,189.3888,189.4262,15138.0
2020-09-14 14:55:00,202.38,202.6,202.12,202.56,12680.0,189.3514,189.5572,189.1081,189.5198,12680.0
2020-09-14 15:00:00,202.6,202.62,202.41,202.49,14526.0,189.5572,189.5759,189.3794,189.4543,14526.0
2020-09-14 15:05:00,202.48,202.57,202.43,202.48,12655.0,189.4449,189.5291,189.3981,189.4449,12655.0
2020-09-14 15:10:00,202.47,202.5,202.17,202.4,15367.0,189.4356,189.4636,189.1549,189.3701,15367.0
2020-09-14 15:15:00,202.39,202.59,202.28,202.54,11138.0,189.3607,189.5478,189.2578,189.5011,11138.0
2020-09-14 15:20:00,202.56,202.57,202.16,202.22,46800.0,189.5198,189.5291,189.1455,189.2017,46800.0
2020-09-14 15:25:00,202.28,202.44,202.16,202.36,26924.0,189.2578,189.4075,189.1455,189.3327,26924.0
2020-09-14 15:30:00,202.34,202.44,202.22,202.31,21441.0,189.3139,189.4075,189.2017,189.2859,21441.0
2020-09-14 15:35:00,202.31,202.49,202.25,202.46,22088.0,189.2859,189.4543,189.2297,189.4262,22088.0
2020-09-14 15:40:00,202.47,202.81,202.46,202.75,33578.0,189.4356,189.7537,189.4262,189.6975,33578.0
2020-09-14 15:45:00,202.76,202.86,202.66,202.86,52098.0,189.7069,189.8005,189.6133,189.8005,52098.0
2020-09-14 15:50:00,202.85,202.96,202.55,202.87,76889.0,189.7911,189.894,189.5104,189.8098,76889.0
2020-09-14 15:55:00,202.88,202.94,202.26,202.28,137165.0,189.8192,189.8753,189.2391,189.2578,137165.0
2020-09-15 09:30:00,202.57,202.93,201.82,201.97,24935.0,189.5291,189.866,188.8274,188.9678,24935.0
2020-09-15 09:35:00,202.02,202.3,201.79,202.07,27953.0,189.0145,189.2765,188.7993,189.0613,27953.0
2020-09-15 09:40:00,202.1,203.01,202.09,202.57,12388.0,189.0894,189.9408,189.08,189.5291,12388.0
2020-09-15 09:45:00,202.69,203.24,202.69,202.86,19915.0,189.6414,190.156,189.6414,189.8005,19915.0
2020-09-15 09:50:00,202.85,203.21,202.61,203.16,8949.0,189.7911,190.1279,189.5666,190.0812,8949.0
2020-09-15 09:55:00,203.17,203.24,202.88,202.96,6818.0,190.0905,190.156,189.8192,189.894,6818.0
2020-09-15 10:00:00,203.17,203.32,203.07,203.11,10777.0,190.0905,190.2308,189.9969,190.0344,10777.0
2020-09-15 10:05:00,203.11,203.11,202.72,203.0,5036.0,190.0344,190.0344,189.6695,189.9315,5036.0
2020-09-15 10:10:00,203.05,203.12,202.52,202.65,6987.0,189.9782,190.0437,189.4824,189.604,6987.0
2020-09-15 10:15:00,202.66,202.71,202.42,202.51,25586.0,189.6133,189.6601,189.3888,189.473,25586.0
2020-09-15 10:20:00,202.53,202.53,202.28,202.39,9718.0,189.4917,189.4917,189.2578,189.3607,9718.0
2020-09-15 10:25:00,202.41,202.58,202.3,202.58,27447.0,189.3794,189.5385,189.2765,189.5385,27447.0
2020-09-15 10:30:00,202.56,202.63,202.44,202.54,8033.0,189.5198,189.5853,189.4075,189.5011,8033.0
2020-09-15 10:35:00,202.62,202.72,202.26,202.4,14552.0,189.5759,189.6695,189.2391,189.3701,14552.0
2020-09-15 10:40:00,202.26,202.46,202.24,202.33,11854.0,189.2391,189.4262,189.2204,189.3046,11854.0
2020-09-15 10:45:00,202.34,202.61,202.3,202.48,6486.0,189.3139,189.5666,189.2765,189.4449,6486.0
2020-09-15 10:50:00,202.51,202.81,202.39,202.78,7330.0,189.473,189.7537,189.3607,189.7256,7330.0
2020-09-15 10:55:00,202.84,202.84,202.66,202.83,5912.0,189.7818,189.7818,189.6133,189.7724,5912.0
2020-09-15 11:00:00,202.88,203.05,202.87,203.05,7969.0,189.8192,189.9782,189.8098,189.9782,7969.0
2020-09-15 11:05:00,203.09,203.12,202.77,202.85,5702.0,190.0157,190.0437,189.7163,189.7911,5702.0
2020-09-15 11:10:00,202.86,203.05,202.8,203.04,17655.0,189.8005,189.9782,189.7443,189.9689,17655.0
2020-09-15 11:15:00,203.05,203.23,203.01,203.21,5735.0,189.9782,190.1466,189.9408,190.1279,5735.0
2020-09-15 11:20:00,203.23,203.26,202.99,203.04,5093.0,190.1466,190.1747,189.9221,189.9689,5093.0
2020-09-15 11:25:00,203.02,203.68,203.01,203.67,9921.0,189.9502,190.5677,189.9408,190.5583,9921.0
2020-09-15 11:30:00,203.7,203.8,203.22,203.22,9542.0,190.5864,190.6799,190.1373,190.1373,9542.0
2020-09-15 11:35:00,203.31,203.43,203.13,203.23,12586.0,190.2215,190.3338,190.0531,190.1466,12586.0
2020-09-15 11:40:00,203.2,203.43,203.19,203.29,4601.0,190.1186,190.3338,190.1092,190.2028,4601.0
2020-09-15 11:45:00,203.29,203.32,203.01,203.16,6987.0,190.2028,190.2308,189.9408,190.0812,6987.0
2020-09-15 11:50:00,203.14,203.16,202.75,202.91,6145.0,190.0624,190.0812,189.6975,189.8472,6145.0
2020-09-15 11:55:00,202.93,202.93,202.78,202.91,32965.0,189.866,189.866,189.7256,189.8472,32965.0
2020-09-15 12:00:00,202.94,203.08,202.88,202.89,8324.0,189.8753,190.0063,189.8192,189.8285,8324.0
2020-09-15 12:05:00,202.87,202.87,202.63,202.69,5993.0,189.8098,189.8098,189.5853,189.6414,5993.0
2020-09-15 12:10:00,202.68,202.88,202.66,202.77,10371.0,189.6321,189.8192,189.6133,189.7163,10371.0
2020-09-15 12:15:00,202.83,203.01,202.83,202.95,7699.0,189.7724,189.9408,189.7724,189.8847,7699.0
2020-09-15 12:20:00,202.95,203.2,202.92,203.1,5319.0,189.8847,190.1186,189.8566,190.025,5319.0
2020-09-15 12:25:00,203.08,203.39,203.05,203.39,3055.0,190.0063,190.2963,189.9782,190.2963,3055.0
2020-09-15 12:30:00,203.39,203.46,203.3,203.31,5661.0,190.2963,190.3618,190.2121,190.2215,5661.0
2020-09-15 12:35:00,203.31,203.37,203.28,203.37,6308.0,190.2215,190.2776,190.1934,190.2776,6308.0
2020-09-15 12:40:00,203.37,203.41,203.27,203.36,4388.0,190.2776,190.3151,190.1841,190.2683,4388.0
2020-09-15 12:45:00,203.35,203.36,203.24,203.29,3916.0,190.2589,190.2683,190.156,190.2028,3916.0
2020-09-15 12:50:00,203.29,203.47,203.29,203.37,6432.0,190.2028,190.3712,190.2028,190.2776,6432.0
2020-09-15 12:55:00,203.36,203.36,203.26,203.31,2095.0,190.2683,190.2683,190.1747,190.2215,2095.0
2020-09-15 13:00:00,203.31,203.61,203.3,203.5,12880.0,190.2215,190.5022,190.2121,190.3993,12880.0
2020-09-15 13:05:00,203.47,203.5,203.3,203.41,11677.0,190.3712,190.3993,190.2121,190.3151,11677.0
2020-09-15 13:10:00,203.44,203.44,203.23,203.23,5151.0,190.3431,190.3431,190.1466,190.1466,5151.0
2020-09-15 13:15:00,203.26,203.29,203.22,203.28,12236.0,190.1747,190.2028,190.1373,190.1934,12236.0
2020-09-15 13:20:00,203.29,203.29,203.0,203.2,6180.0,190.2028,190.2028,189.9315,190.1186,6180.0
2020-09-15 13:25:00,203.19,203.36,203.17,203.34,4183.0,190.1092,190.2683,190.0905,190.2496,4183.0
2020-09-15 13:30:00,203.33,203.33,203.0,203.17,4963.0,190.2402,190.2402,189.9315,190.0905,4963.0
2020-09-15 13:35:00,203.21,203.21,203.0,203.09,6505.0,190.1279,190.1279,189.9315,190.0157,6505.0
2020-09-15 13:40:00,203.14,203.15,203.03,203.05,4125.0,190.0624,190.0718,189.9595,189.9782,4125.0
2020-09-15 13:45:00,203.03,203.06,203.01,203.06,5077.0,189.9595,189.9876,189.9408,189.9876,5077.0
2020-09-15 13:50:00,203.03,203.21,202.94,203.15,19348.0,189.9595,190.1279,189.8753,190.0718,19348.0
2020-09-15 13:55:00,203.18,203.38,203.15,203.19,4702.0,190.0999,190.287,190.0718,190.1092,4702.0
2020-09-15 14:00:00,203.15,203.22,203.12,203.18,3740.0,190.0718,190.1373,190.0437,190.0999,3740.0
2020-09-15 14:05:00,203.22,203.41,203.22,203.31,5035.0,190.1373,190.3151,190.1373,190.2215,5035.0
2020-09-15 14:10:00,203.42,203.45,203.34,203.42,4338.0,190.3244,190.3525,190.2496,190.3244,4338.0
2020-09-15 14:15:00,203.41,203.6,203.4,203.53,3941.0,190.3151,190.4928,190.3057,190.4273,3941.0
2020-09-15 14:20:00,203.52,203.52,203.33,203.36,3414.0,190.418,190.418,190.2402,190.2683,3414.0
2020-09-15 14:25:00,203.29,203.54,203.29,203.49,12352.0,190.2028,190.4367,190.2028,190.3899,12352.0
2020-09-15 14:30:00,203.49,203.77,203.45,203.59,15941.0,190.3899,190.6519,190.3525,190.4835,15941.0
2020-09-15 14:35:00,203.6,203.7,203.53,203.65,10850.0,190.4928,190.5864,190.4273,190.5396,10850.0
2020-09-15 14:40:00,203.66,203.83,203.63,203.81,10188.0,190.549,190.708,190.5209,190.6893,10188.0
2020-09-15 14:45:00,203.81,203.93,203.78,203.86,7868.0,190.6893,190.8016,190.6612,190.7361,7868.0
2020-09-15 14:50:00,203.85,203.9,203.37,203.47,14947.0,190.7267,190.7735,190.2776,190.3712,14947.0
2020-09-15 14:55:00,203.48,203.6,203.38,203.59,10111.0,190.3805,190.4928,190.287,190.4835,10111.0
2020-09-15 15:00:00,203.58,203.6,203.47,203.47,9051.0,190.4741,190.4928,190.3712,190.3712,9051.0
2020-09-15 15:05:00,203.49,203.6,203.36,203.49,10334.0,190.3899,190.4928,190.2683,190.3899,10334.0
2020-09-15 15:10:00,203.48,203.64,203.48,203.56,13866.0,190.3805,190.5302,190.3805,190.4554,13866.0
2020-09-15 15:15:00,203.57,203.73,203.56,203.7,12927.0,190.4648,190.6145,190.4554,190.5864,12927.0
2020-09-15 15:20:00,203.71,203.75,203.61,203.68,18165.0,190.5957,190.6332,190.5022,190.5677,18165.0
2020-09-15 15:25:00,203.7,203.75,203.37,203.37,20073.0,190.5864,190.6332,190.2776,190.2776,20073.0
2020-09-15 15:30:00,203.37,203.38,203.04,203.17,29768.0,190.2776,190.287,189.9689,190.0905,29768.0
2020-09-15 15:35:00,203.19,203.52,203.18,203.32,30732.0,190.1092,190.418,190.0999,190.2308,30732.0
2020-09-15 15:40:00,203.31,203.33,203.01,203.09,25083.0,190.2215,190.2402,189.9408,190.0157,25083.0
2020-09-15 15:45:00,203.07,203.23,203.02,203.12,39254.0,189.9969,190.1466,189.9502,190.0437,39254.0
2020-09-15 15:50:00,203.08,203.34,203.05,203.21,52470.0,190.0063,190.2496,189.9782,190.1279,52470.0
2020-09-15 15:55:00,203.19,203.22,202.84,202.89,127008.0,190.1092,190.1373,189.7818,189.8285,127008.0
2020-09-16 09:30:00,203.9,204.79,203.01,204.32,28891.0,190.7735,191.6062,189.9408,191.1665,28891.0
2020-09-16 09:35:00,204.26,204.88,204.24,204.48,11444.0,191.1103,191.6904,191.0916,191.3162,11444.0
2020-09-16 09:40:00,204.31,204.74,203.99,203.99,16697.0,191.1571,191.5594,190.8577,190.8577,16697.0
2020-09-16 09:45:00,203.91,204.34,203.79,204.13,19284.0,190.7829,191.1852,190.6706,190.9887,19284.0
2020-09-16 09:50:00,204.12,204.24,203.76,204.24,8408.0,190.9793,191.0916,190.6425,191.0916,8408.0
2020-09-16 09:55:00,204.23,204.47,204.06,204.19,24832.0,191.0823,191.3068,190.9232,191.0448,24832.0
2020-09-16 10:00:00,204.18,204.39,203.95,203.97,10813.0,191.0355,191.232,190.8203,190.839,10813.0
2020-09-16 10:05:00,203.96,204.06,203.8,204.02,9300.0,190.8296,190.9232,190.6799,190.8858,9300.0
2020-09-16 10:10:00,204.0,204.08,203.86,203.91,6339.0,190.8671,190.9419,190.7361,190.7829,6339.0
2020-09-16 10:15:00,203.92,204.02,203.69,203.97,16240.0,190.7922,190.8858,190.577,190.839,16240.0
2020-09-16 10:20:00,203.99,204.17,203.76,204.17,9444.0,190.8577,191.0261,190.6425,191.0261,9444.0
2020-09-16 10:25:00,204.11,204.62,204.11,204.53,11017.0,190.97,191.4472,190.97,191.363,11017.0
2020-09-16 10:30:00,204.53,204.75,204.06,204.17,9544.0,191.363,191.5688,190.9232,191.0261,9544.0
2020-09-16 10:35:00,204.21,204.25,203.85,203.85,12942.0,191.0636,191.101,190.7267,190.7267,12942.0
2020-09-16 10:40:00,203.94,204.05,203.68,203.68,7563.0,190.8109,190.9139,190.5677,190.5677,7563.0
2020-09-16 10:45:00,203.66,203.81,203.55,203.78,8584.0,190.549,190.6893,190.446,190.6612,8584.0
2020-09-16 10:50:00,203.74,203.78,203.56,203.65,11052.0,190.6238,190.6612,190.4554,190.5396,11052.0
2020-09-16 10:55:00,203.58,203.66,203.49,203.58,7361.0,190.4741,190.549,190.3899,190.4741,7361.0
2020-09-16 11:00:00,203.57,203.83,203.48,203.74,8238.0,190.4648,190.708,190.3805,190.6238,8238.0
2020-09-16 11:05:00,203.7,203.81,203.63,203.78,8374.0,190.5864,190.6893,190.5209,190.6612,8374.0
2020-09-16 11:10:00,203.74,203.81,203.65,203.78,9782.0,190.6238,190.6893,190.5396,190.6612,9782.0
2020-09-16 11:15:00,203.78,203.86,203.67,203.7,11343.0,190.6612,190.7361,190.5583,190.5864,11343.0
2020-09-16 11:20:00,203.74,204.11,203.73,204.08,9329.0,190.6238,190.97,190.6145,190.9419,9329.0
2020-09-16 11:25:00,204.05,204.28,203.94,204.28,5156.0,190.9139,191.129,190.8109,191.129,5156.0
2020-09-16 11:30:00,204.24,204.57,204.24,204.53,8923.0,191.0916,191.4004,191.0916,191.363,8923.0
2020-09-16 11:35:00,204.52,204.56,204.4,204.44,5883.0,191.3536,191.391,191.2413,191.2787,5883.0
2020-09-16 11:40:00,204.41,204.43,204.18,204.36,9958.0,191.2507,191.2694,191.0355,191.2039,9958.0
2020-09-16 11:45:00,204.38,204.41,204.21,204.29,10345.0,191.2226,191.2507,191.0636,191.1384,10345.0
2020-09-16 11:50:00,204.24,204.29,204.14,204.17,8781.0,191.0916,191.1384,190.9981,191.0261,8781.0
2020-09-16 11:55:00,204.17,204.26,204.06,204.21,12709.0,191.0261,191.1103,190.9232,191.0636,12709.0
2020-09-16 12:00:00,204.21,204.35,203.92,204.02,18541.0,191.0636,191.1945,190.7922,190.8858,18541.0
2020-09-16 12:05:00,204.02,204.02,203.62,203.72,8384.0,190.8858,190.8858,190.5115,190.6051,8384.0
2020-09-16 12:10:00,203.73,203.87,203.65,203.72,8226.0,190.6145,190.7454,190.5396,190.6051,8226.0
2020-09-16 12:15:00,203.66,203.8,203.65,203.77,4509.0,190.549,190.6799,190.5396,190.6519,4509.0
2020-09-16 12:20:00,203.77,203.77,203.61,203.68,5120.0,190.6519,190.6519,190.5022,190.5677,5120.0
2020-09-16 12:25:00,203.65,203.79,203.63,203.72,5911.0,190.5396,190.6706,190.5209,190.6051,5911.0
2020-09-16 12:30:00,203.72,203.77,203.49,203.49,12564.0,190.6051,190.6519,190.3899,190.3899,12564.0
2020-09-16 12:35:00,203.52,203.79,203.51,203.79,8569.0,190.418,190.6706,190.4086,190.6706,8569.0
2020-09-16 12:40:00,203.77,203.77,203.46,203.46,8606.0,190.6519,190.6519,190.3618,190.3618,8606.0
2020-09-16 12:45:00,203.47,203.52,203.27,203.29,6783.0,190.3712,190.418,190.1841,190.2028,6783.0
2020-09-16 12:50:00,203.36,203.39,203.3,203.38,4312.0,190.2683,190.2963,190.2121,190.287,4312.0
2020-09-16 12:55:00,203.4,203.6,203.4,203.6,5497.0,190.3057,190.4928,190.3057,190.4928,5497.0
2020-09-16 13:00:00,203.6,203.6,203.39,203.4,3627.0,190.4928,190.4928,190.2963,190.3057,3627.0
2020-09-16 13:05:00,203.43,203.48,203.33,203.37,7656.0,190.3338,190.3805,190.2402,190.2776,7656.0
2020-09-16 13:10:00,203.39,203.39,203.23,203.31,4745.0,190.2963,190.2963,190.1466,190.2215,4745.0
2020-09-16 13:15:00,203.3,203.3,202.99,202.99,6558.0,190.2121,190.2121,189.9221,189.9221,6558.0
2020-09-16 13:20:00,202.99,203.03,202.72,202.75,7643.0,189.9221,189.9595,189.6695,189.6975,7643.0
2020-09-16 13:25:00,202.77,203.12,202.77,203.12,3797.0,189.7163,190.0437,189.7163,190.0437,3797.0
2020-09-16 13:30:00,203.12,203.23,202.96,203.16,74653.0,190.0437,190.1466,189.894,190.0812,74653.0
2020-09-16 13:35:00,203.16,203.21,202.95,202.95,8186.0,190.0812,190.1279,189.8847,189.8847,8186.0
2020-09-16 13:40:00,202.89,202.92,202.62,202.62,4209.0,189.8285,189.8566,189.5759,189.5759,4209.0
2020-09-16 13:45:00,202.62,202.77,202.47,202.52,38195.0,189.5759,189.7163,189.4356,189.4824,38195.0
2020-09-16 13:50:00,202.5,202.73,202.49,202.66,16332.0,189.4636,189.6788,189.4543,189.6133,16332.0
2020-09-16 13:55:00,202.66,202.77,202.62,202.62,6163.0,189.6133,189.7163,189.5759,189.5759,6163.0
2020-09-16 14:00:00,202.6,202.83,202.46,202.5,6336.0,189.5572,189.7724,189.4262,189.4636,6336.0
2020-09-16 14:05:00,202.54,202.69,202.4,202.55,15607.0,189.5011,189.6414,189.3701,189.5104,15607.0
2020-09-16 14:10:00,202.56,202.88,202.56,202.88,8626.0,189.5198,189.8192,189.5198,189.8192,8626.0
2020-09-16 14:15:00,202.9,203.15,202.83,203.02,14722.0,189.8379,190.0718,189.7724,189.9502,14722.0
2020-09-16 14:20:00,203.03,203.12,202.78,203.01,15101.0,189.9595,190.0437,189.7256,189.9408,15101.0
2020-09-16 14:25:00,203.03,203.04,202.93,203.0,31738.0,189.9595,189.9689,189.866,189.9315,31738.0
2020-09-16 14:30:00,203.04,203.17,202.71,202.87,16902.0,189.9689,190.0905,189.6601,189.8098,16902.0
2020-09-16 14:35:00,202.83,203.19,202.7,203.19,8551.0,189.7724,190.1092,189.6508,190.1092,8551.0
2020-09-16 14:40:00,203.15,203.34,203.15,203.23,10835.0,190.0718,190.2496,190.0718,190.1466,10835.0
2020-09-16 14:45:00,203.25,203.29,202.91,203.01,44380.0,190.1654,190.2028,189.8472,189.9408,44380.0
2020-09-16 14:50:00,203.03,203.03,202.7,202.74,13663.0,189.9595,189.9595,189.6508,189.6882,13663.0
2020-09-16 14:55:00,202.74,202.93,202.69,202.87,9087.0,189.6882,189.866,189.6414,189.8098,9087.0
2020-09-16 15:00:00,202.96,203.12,202.87,203.11,8248.0,189.894,190.0437,189.8098,190.0344,8248.0
2020-09-16 15:05:00,203.06,203.06,202.74,202.74,11030.0,189.9876,189.9876,189.6882,189.6882,11030.0
2020-09-16 15:10:00,202.75,202.78,202.5,202.72,32530.0,189.6975,189.7256,189.4636,189.6695,32530.0
2020-09-16 15:15:00,202.72,202.9,202.56,202.9,20747.0,189.6695,189.8379,189.5198,189.8379,20747.0
2020-09-16 15:20:00,202.9,202.9,202.6,202.61,12471.0,189.8379,189.8379,189.5572,189.5666,12471.0
2020-09-16 15:25:00,202.61,202.78,202.51,202.53,12434.0,189.5666,189.7256,189.473,189.4917,12434.0
2020-09-16 15:30:00,202.53,202.93,202.49,202.92,72994.0,189.4917,189.866,189.4543,189.8566,72994.0
2020-09-16 15:35:00,202.95,203.17,202.71,202.77,19313.0,189.8847,190.0905,189.6601,189.7163,19313.0
2020-09-16 15:40:00,202.75,203.07,202.69,202.98,19731.0,189.6975,189.9969,189.6414,189.9127,19731.0
2020-09-16 15:45:00,202.97,203.29,202.94,203.06,29031.0,189.9034,190.2028,189.8753,189.9876,29031.0
2020-09-16 15:50:00,203.09,203.31,202.59,202.77,61371.0,190.0157,190.2215,189.5478,189.7163,61371.0
2020-09-16 15:55:00,202.77,202.82,202.42,202.81,151494.0,189.7163,189.763,189.3888,189.7537,151494.0
2020-09-17 09:30:00,200.62,202.09,200.5,202.0,33114.0,187.7047,189.08,187.5924,188.9958,33114.0
2020-09-17 09:35:00,202.16,202.69,201.97,202.39,13326.0,189.1455,189.6414,188.9678,189.3607,13326.0
2020-09-17 09:40:00,202.39,203.24,202.39,202.76,11110.0,189.3607,190.156,189.3607,189.7069,11110.0
2020-09-17 09:45:00,202.93,203.15,202.8,203.01,14368.0,189.866,190.0718,189.7443,189.9408,14368.0
2020-09-17 09:50:00,203.06,203.92,203.06,203.38,20351.0,189.9876,190.7922,189.9876,190.287,20351.0
2020-09-17 09:55:00,203.48,203.67,203.46,203.59,13622.0,190.3805,190.5583,190.3618,190.4835,13622.0
2020-09-17 10:00:00,203.67,203.75,202.66,202.72,17942.0,190.5583,190.6332,189.6133,189.6695,17942.0
2020-09-17 10:05:00,202.76,203.53,202.76,203.31,12604.0,189.7069,190.4273,189.7069,190.2215,12604.0
2020-09-17 10:10:00,203.36,203.62,203.04,203.31,13924.0,190.2683,190.5115,189.9689,190.2215,13924.0
2020-09-17 10:15:00,203.26,203.26,202.93,203.16,29354.0,190.1747,190.1747,189.866,190.0812,29354.0
2020-09-17 10:20:00,203.09,203.21,202.7,203.03,10763.0,190.0157,190.1279,189.6508,189.9595,10763.0
2020-09-17 10:25:00,203.06,203.81,203.06,203.74,8883.0,189.9876,190.6893,189.9876,190.6238,8883.0
2020-09-17 10:30:00,203.74,203.81,203.44,203.73,9935.0,190.6238,190.6893,190.3431,190.6145,9935.0
2020-09-17 10:35:00,203.77,203.77,203.19,203.5,8927.0,190.6519,190.6519,190.1092,190.3993,8927.0
2020-09-17 10:40:00,203.5,203.83,203.42,203.83,6966.0,190.3993,190.708,190.3244,190.708,6966.0
2020-09-17 10:45:00,203.93,204.09,203.57,203.57,10222.0,190.8016,190.9513,190.4648,190.4648,10222.0
2020-09-17 10:50:00,203.65,203.84,203.57,203.75,8812.0,190.5396,190.7174,190.4648,190.6332,8812.0
2020-09-17 10:55:00,203.67,203.7,203.1,203.23,10060.0,190.5583,190.5864,190.025,190.1466,10060.0
2020-09-17 11:00:00,203.26,203.73,203.26,203.59,8610.0,190.1747,190.6145,190.1747,190.4835,8610.0
2020-09-17 11:05:00,203.54,203.6,203.32,203.42,7617.0,190.4367,190.4928,190.2308,190.3244,7617.0
2020-09-17 11:10:00,203.41,203.55,202.96,203.08,9142.0,190.3151,190.446,189.894,190.0063,9142.0
2020-09-17 11:15:00,203.14,203.32,203.02,203.31,4957.0,190.0624,190.2308,189.9502,190.2215,4957.0
2020-09-17 11:20:00,203.39,203.39,203.05,203.14,9060.0,190.2963,190.2963,189.9782,190.0624,9060.0
2020-09-17 11:25:00,203.2,203.22,203.0,203.08,9445.0,190.1186,190.1373,189.9315,190.0063,9445.0
2020-09-17 11:30:00,203.3,203.59,203.15,203.59,7861.0,190.2121,190.4835,190.0718,190.4835,7861.0
2020-09-17 11:35:00,203.67,203.67,203.51,203.54,4210.0,190.5583,190.5583,190.4086,190.4367,4210.0
2020-09-17 11:40:00,203.58,203.62,203.34,203.34,5091.0,190.4741,190.5115,190.2496,190.2496,5091.0
2020-09-17 11:45:00,203.39,203.43,203.18,203.2,6563.0,190.2963,190.3338,190.0999,190.1186,6563.0
2020-09-17 11:50:00,203.24,203.3,203.12,203.13,11344.0,190.156,190.2121,190.0437,190.0531,11344.0
2020-09-17 11:55:00,203.15,203.26,202.95,203.2,13244.0,190.0718,190.1747,189.8847,190.1186,13244.0
2020-09-17 12:00:00,203.17,203.29,203.05,203.15,10508.0,190.0905,190.2028,189.9782,190.0718,10508.0
2020-09-17 12:05:00,203.19,203.19,202.83,202.96,10989.0,190.1092,190.1092,189.7724,189.894,10989.0
2020-09-17 12:10:00,202.98,203.01,202.8,202.92,17697.0,189.9127,189.9408,189.7443,189.8566,17697.0
2020-09-17 12:15:00,202.92,203.0,202.81,202.87,22788.0,189.8566,189.9315,189.7537,189.8098,22788.0
2020-09-17 12:20:00,202.89,203.03,202.82,203.01,30793.0,189.8285,189.9595,189.763,189.9408,30793.0
2020-09-17 12:25:00,203.03,203.19,202.85,203.17,12435.0,189.9595,190.1092,189.7911,190.0905,12435.0
2020-09-17 12:30:00,203.18,203.37,203.1,203.37,5337.0,190.0999,190.2776,190.025,190.2776,5337.0
2020-09-17 12:35:00,203.39,203.42,203.2,203.24,8122.0,190.2963,190.3244,190.1186,190.156,8122.0
2020-09-17 12:40:00,203.16,203.26,202.88,203.26,11501.0,190.0812,190.1747,189.8192,190.1747,11501.0
2020-09-17 12:45:00,203.23,203.4,202.98,203.35,10354.0,190.1466,190.3057,189.9127,190.2589,10354.0
2020-09-17 12:50:00,203.33,203.46,203.15,203.37,7966.0,190.2402,190.3618,190.0718,190.2776,7966.0
2020-09-17 12:55:00,203.34,203.69,203.29,203.69,13213.0,190.2496,190.577,190.2028,190.577,13213.0
2020-09-17 13:00:00,203.66,203.72,203.4,203.4,9447.0,190.549,190.6051,190.3057,190.3057,9447.0
2020-09-17 13:05:00,203.35,203.37,203.16,203.16,4535.0,190.2589,190.2776,190.0812,190.0812,4535.0
2020-09-17 13:10:00,203.1,203.33,203.1,203.2,5121.0,190.025,190.2402,190.025,190.1186,5121.0
2020-09-17 13:15:00,203.26,203.26,203.0,203.12,8384.0,190.1747,190.1747,189.9315,190.0437,8384.0
2020-09-17 13:20:00,203.12,203.13,202.85,202.86,7796.0,190.0437,190.0531,189.7911,189.8005,7796.0
2020-09-17 13:25:00,202.86,203.28,202.83,203.23,22260.0,189.8005,190.1934,189.7724,190.1466,22260.0
2020-09-17 13:30:00,203.25,203.34,202.99,202.99,29052.0,190.1654,190.2496,189.9221,189.9221,29052.0
2020-09-17 13:35:00,202.99,203.13,202.85,203.11,28996.0,189.9221,190.0531,189.7911,190.0344,28996.0
2020-09-17 13:40:00,203.15,203.16,202.94,202.96,8086.0,190.0718,190.0812,189.8753,189.894,8086.0
2020-09-17 13:45:00,202.94,203.18,202.93,203.18,26292.0,189.8753,190.0999,189.866,190.0999,26292.0
2020-09-17 13:50:00,203.15,203.26,202.96,203.04,13310.0,190.0718,190.1747,189.894,189.9689,13310.0
2020-09-17 13:55:00,203.04,203.13,202.94,202.95,16458.0,189.9689,190.0531,189.8753,189.8847,16458.0
2020-09-17 14:00:00,202.95,203.21,202.95,203.21,12382.0,189.8847,190.1279,189.8847,190.1279,12382.0
2020-09-17 14:05:00,203.18,203.31,203.15,203.29,9550.0,190.0999,190.2215,190.0718,190.2028,9550.0
2020-09-17 14:10:00,203.31,203.41,203.23,203.36,9476.0,190.2215,190.3151,190.1466,190.2683,9476.0
2020-09-17 14:15:00,203.33,203.57,203.32,203.52,7909.0,190.2402,190.4648,190.2308,190.418,7909.0
2020-09-17 14:20:00,203.54,203.58,203.4,203.47,7386.0,190.4367,190.4741,190.3057,190.3712,7386.0
2020-09-17 14:25:00,203.48,203.48,202.88,202.94,14025.0,190.3805,190.3805,189.8192,189.8753,14025.0
2020-09-17 14:30:00,202.9,203.27,202.84,203.14,21822.0,189.8379,190.1841,189.7818,190.0624,21822.0
2020-09-17 14:35:00,203.15,203.31,203.1,203.21,25439.0,190.0718,190.2215,190.025,190.1279,25439.0
2020-09-17 14:40:00,203.24,203.28,203.14,203.2,30082.0,190.156,190.1934,190.0624,190.1186,30082.0
2020-09-17 14:45:00,203.16,203.37,203.15,203.28,18546.0,190.0812,190.2776,190.0718,190.1934,18546.0
2020-09-17 14:50:00,203.28,203.38,203.25,203.35,7853.0,190.1934,190.287,190.1654,190.2589,7853.0
2020-09-17 14:55:00,203.34,203.54,203.19,203.22,14361.0,190.2496,190.4367,190.1092,190.1373,14361.0
2020-09-17 15:00:00,203.24,203.33,202.95,203.0,26794.0,190.156,190.2402,189.8847,189.9315,26794.0
2020-09-17 15:05:00,203.0,203.07,202.9,203.03,11473.0,189.9315,189.9969,189.8379,189.9595,11473.0
2020-09-17 15:10:00,203.09,203.27,203.04,203.12,9941.0,190.0157,190.1841,189.9689,190.0437,9941.0
2020-09-17 15:15:00,203.14,203.15,202.92,203.13,13624.0,190.0624,190.0718,189.8566,190.0531,13624.0
2020-09-17 15:20:00,203.16,203.39,203.15,203.2,19489.0,190.0812,190.2963,190.0718,190.1186,19489.0
2020-09-17 15:25:00,203.2,203.46,203.15,203.39,28742.0,190.1186,190.3618,190.0718,190.2963,28742.0
2020-09-17 15:30:00,203.34,203.84,203.31,203.68,19425.0,190.2496,190.7174,190.2215,190.5677,19425.0
2020-09-17 15:35:00,203.71,204.0,203.58,203.95,21556.0,190.5957,190.8671,190.4741,190.8203,21556.0
2020-09-17 15:40:00,204.0,204.13,203.42,203.45,30082.0,190.8671,190.9887,190.3244,190.3525,30082.0
2020-09-17 15:45:00,203.45,203.64,203.38,203.52,17462.0,190.3525,190.5302,190.287,190.418,17462.0
2020-09-17 15:50:00,203.49,203.75,203.42,203.49,26689.0,190.3899,190.6332,190.3244,190.3899,26689.0
2020-09-17 15:55:00,203.5,203.55,203.02,203.43,72298.0,190.3993,190.446,189.9502,190.3338,72298.0
2020-09-18 09:30:00,204.32,204.99,203.74,204.81,205588.0,191.1665,191.7933,190.6238,191.6249,205588.0
2020-09-18 09:35:00,204.82,205.15,204.77,204.89,80089.0,191.6343,191.943,191.5875,191.6998,80089.0
2020-09-18 09:40:00,204.96,206.17,204.83,206.1,48524.0,191.7653,192.8974,191.6436,192.8319,48524.0
2020-09-18 09:45:00,206.12,206.19,205.03,205.52,14558.0,192.8506,192.9161,191.8308,192.2892,14558.0
2020-09-18 09:50:00,205.57,205.95,205.42,205.95,25909.0,192.336,192.6915,192.1957,192.6915,25909.0
2020-09-18 09:55:00,205.88,206.76,205.7,206.76,28050.0,192.626,193.4494,192.4576,193.4494,28050.0
2020-09-18 10:00:00,206.7,206.79,206.37,206.64,20124.0,193.3933,193.4775,193.0845,193.3371,20124.0
2020-09-18 10:05:00,206.69,207.14,206.58,206.95,13650.0,193.3839,193.8049,193.281,193.6272,13650.0
2020-09-18 10:10:00,206.86,207.25,206.78,206.78,22384.0,193.543,193.9078,193.4681,193.4681,22384.0
2020-09-18 10:15:00,206.74,207.12,206.42,206.98,18714.0,193.4307,193.7862,193.1313,193.6552,18714.0
2020-09-18 10:20:00,206.95,207.22,206.81,207.21,15241.0,193.6272,193.8798,193.4962,193.8704,15241.0
2020-09-18 10:25:00,207.18,207.55,207.13,207.49,18901.0,193.8424,194.1885,193.7956,194.1324,18901.0
2020-09-18 10:30:00,207.55,207.84,207.32,207.64,20128.0,194.1885,194.4599,193.9733,194.2727,20128.0
2020-09-18 10:35:00,207.6,207.8,207.41,207.8,12224.0,194.2353,194.4224,194.0575,194.4224,12224.0
2020-09-18 10:40:00,207.75,208.02,207.56,207.9,23540.0,194.3757,194.6283,194.1979,194.516,23540.0
2020-09-18 10:45:00,207.89,207.91,207.27,207.27,22993.0,194.5066,194.5254,193.9266,193.9266,22993.0
2020-09-18 10:50:00,207.28,207.31,206.83,207.01,46465.0,193.9359,193.964,193.5149,193.6833,46465.0
2020-09-18 10:55:00,207.09,207.35,206.91,207.01,20654.0,193.7581,194.0014,193.5897,193.6833,20654.0
2020-09-18 11:00:00,207.09,207.16,206.88,206.94,15027.0,193.7581,193.8236,193.5617,193.6178,15027.0
2020-09-18 11:05:00,206.95,207.01,206.92,207.01,9767.0,193.6272,193.6833,193.5991,193.6833,9767.0
2020-09-18 11:10:00,207.01,207.01,206.69,206.88,28034.0,193.6833,193.6833,193.3839,193.5617,28034.0
2020-09-18 11:15:00,206.98,207.28,206.89,207.18,16218.0,193.6552,193.9359,193.571,193.8424,16218.0
2020-09-18 11:20:00,207.19,207.4,207.13,207.14,8587.0,193.8517,194.0482,193.7956,193.8049,8587.0
2020-09-18 11:25:00,207.15,207.44,207.15,207.28,13190.0,193.8143,194.0856,193.8143,193.9359,13190.0
2020-09-18 11:30:00,207.38,207.45,207.12,207.14,8788.0,194.0295,194.095,193.7862,193.8049,8788.0
2020-09-18 11:35:00,207.17,207.39,207.12,207.39,11694.0,193.833,194.0388,193.7862,194.0388,11694.0
2020-09-18 11:40:00,207.37,207.44,207.09,207.28,14719.0,194.0201,194.0856,193.7581,193.9359,14719.0
2020-09-18 11:45:00,207.26,207.78,207.25,207.75,9715.0,193.9172,194.4037,193.9078,194.3757,9715.0
2020-09-18 11:50:00,207.79,207.84,207.61,207.72,6056.0,194.4131,194.4599,194.2447,194.3476,6056.0
2020-09-18 11:55:00,207.7,207.73,207.51,207.55,8467.0,194.3289,194.3569,194.1511,194.1885,8467.0
2020-09-18 12:00:00,207.55,207.65,207.33,207.33,7558.0,194.1885,194.2821,193.9827,193.9827,7558.0
2020-09-18 12:05:00,207.26,207.58,207.23,207.46,9348.0,193.9172,194.2166,193.8891,194.1043,9348.0
2020-09-18 12:10:00,207.48,207.52,207.32,207.38,17194.0,194.123,194.1605,193.9733,194.0295,17194.0
2020-09-18 12:15:00,207.38,207.46,207.17,207.23,37322.0,194.0295,194.1043,193.833,193.8891,37322.0
2020-09-18 12:20:00,207.26,207.26,206.85,206.86,14750.0,193.9172,193.9172,193.5336,193.543,14750.0
2020-09-18 12:25:00,206.87,207.13,206.85,207.11,9508.0,193.5523,193.7956,193.5336,193.7769,9508.0
2020-09-18 12:30:00,207.11,207.18,206.85,206.97,16986.0,193.7769,193.8424,193.5336,193.6459,16986.0
2020-09-18 12:35:00,206.97,207.04,206.79,206.92,23200.0,193.6459,193.7114,193.4775,193.5991,23200.0
2020-09-18 12:40:00,206.87,207.08,206.83,206.9,14960.0,193.5523,193.7488,193.5149,193.5804,14960.0
2020-09-18 12:45:00,206.93,207.09,206.9,207.05,11277.0,193.6084,193.7581,193.5804,193.7207,11277.0
2020-09-18 12:50:00,207.0,207.26,206.95,207.23,15614.0,193.6739,193.9172,193.6272,193.8891,15614.0
2020-09-18 12:55:00,207.23,207.37,207.13,207.37,9015.0,193.8891,194.0201,193.7956,194.0201,9015.0
2020-09-18 13:00:00,207.33,207.34,207.17,207.23,6261.0,193.9827,193.9921,193.833,193.8891,6261.0
2020-09-18 13:05:00,207.19,207.22,206.89,206.95,18962.0,193.8517,193.8798,193.571,193.6272,18962.0
2020-09-18 13:10:00,206.92,207.21,206.76,207.14,32446.0,193.5991,193.8704,193.4494,193.8049,32446.0
2020-09-18 13:15:00,207.13,207.2,206.95,207.01,17845.0,193.7956,193.8611,193.6272,193.6833,17845.0
2020-09-18 13:20:00,207.04,207.16,206.95,206.95,16185.0,193.7114,193.8236,193.6272,193.6272,16185.0
2020-09-18 13:25:00,206.93,207.07,206.78,206.83,33465.0,193.6084,193.7394,193.4681,193.5149,33465.0
2020-09-18 13:30:00,206.79,207.0,206.55,206.97,66824.0,193.4775,193.6739,193.2529,193.6459,66824.0
2020-09-18 13:35:00,206.92,206.96,206.55,206.95,19384.0,193.5991,193.6365,193.2529,193.6272,19384.0
2020-09-18 13:40:00,207.0,207.14,206.85,207.02,16948.0,193.6739,193.8049,193.5336,193.6927,16948.0
2020-09-18 13:45:00,207.0,207.18,206.94,206.98,13516.0,193.6739,193.8424,193.6178,193.6552,13516.0
2020-09-18 13:50:00,206.97,207.05,206.85,207.04,15963.0,193.6459,193.7207,193.5336,193.7114,15963.0
2020-09-18 13:55:00,207.06,207.24,206.96,207.24,18943.0,193.7301,193.8985,193.6365,193.8985,18943.0
2020-09-18 14:00:00,207.24,207.42,207.17,207.28,17693.0,193.8985,194.0669,193.833,193.9359,17693.0
2020-09-18 14:05:00,207.24,207.32,207.2,207.29,18773.0,193.8985,193.9733,193.8611,193.9453,18773.0
2020-09-18 14:10:00,207.25,207.3,207.04,207.09,13031.0,193.9078,193.9546,193.7114,193.7581,13031.0
2020-09-18 14:15:00,207.07,207.09,206.69,206.78,17203.0,193.7394,193.7581,193.3839,193.4681,17203.0
2020-09-18 14:20:00,206.81,207.04,206.77,206.85,19510.0,193.4962,193.7114,193.4587,193.5336,19510.0
2020-09-18 14:25:00,206.83,207.05,206.65,206.8,51455.0,193.5149,193.7207,193.3465,193.4868,51455.0
2020-09-18 14:30:00,206.8,206.97,206.63,206.89,16834.0,193.4868,193.6459,193.3278,193.571,16834.0
2020-09-18 14:35:00,206.89,206.98,206.77,206.96,12901.0,193.571,193.6552,193.4587,193.6365,12901.0
2020-09-18 14:40:00,206.99,207.15,206.9,207.06,18230.0,193.6646,193.8143,193.5804,193.7301,18230.0
2020-09-18 14:45:00,207.11,207.26,207.06,207.14,22866.0,193.7769,193.9172,193.7301,193.8049,22866.0
2020-09-18 14:50:00,207.15,207.33,207.04,207.2,15936.0,193.8143,193.9827,193.7114,193.8611,15936.0
2020-09-18 14:55:00,207.17,207.55,207.15,207.52,14682.0,193.833,194.1885,193.8143,194.1605,14682.0
2020-09-18 15:00:00,207.64,207.65,207.51,207.6,13713.0,194.2727,194.2821,194.1511,194.2353,13713.0
2020-09-18 15:05:00,207.67,207.72,207.59,207.68,9485.0,194.3008,194.3476,194.226,194.3102,9485.0
2020-09-18 15:10:00,207.68,207.77,207.51,207.56,12812.0,194.3102,194.3944,194.1511,194.1979,12812.0
2020-09-18 15:15:00,207.56,207.72,207.54,207.64,16573.0,194.1979,194.3476,194.1792,194.2727,16573.0
2020-09-18 15:20:00,207.65,207.7,207.45,207.58,18598.0,194.2821,194.3289,194.095,194.2166,18598.0
2020-09-18 15:25:00,207.58,207.98,207.58,207.97,18941.0,194.2166,194.5909,194.2166,194.5815,18941.0
2020-09-18 15:30:00,207.95,208.38,207.93,208.19,30017.0,194.5628,194.9651,194.5441,194.7873,30017.0
2020-09-18 15:35:00,208.23,208.41,208.21,208.21,34294.0,194.8248,194.9932,194.806,194.806,34294.0
2020-09-18 15:40:00,208.24,208.54,208.21,208.41,33135.0,194.8341,195.1148,194.806,194.9932,33135.0
2020-09-18 15:45:00,208.38,208.99,208.37,208.56,71301.0,194.9651,195.5358,194.9557,195.1335,71301.0
2020-09-18 15:50:00,208.52,208.55,208.08,208.32,105079.0,195.0961,195.1242,194.6844,194.909,105079.0
2020-09-18 15:55:00,208.31,208.46,207.83,207.87,164315.0,194.8996,195.04,194.4505,194.4879,164315.0
2020-09-21 09:30:00,206.92,207.36,206.44,206.59,49040.0,193.5991,194.0108,193.15,193.2903,49040.0
2020-09-21 09:35:00,206.48,207.1,206.18,206.94,34057.0,193.1874,193.7675,192.9067,193.6178,34057.0
2020-09-21 09:40:00,206.79,207.13,206.36,206.39,16993.0,193.4775,193.7956,193.0751,193.1032,16993.0
2020-09-21 09:45:00,206.41,206.9,206.13,206.19,21856.0,193.1219,193.5804,192.86,192.9161,21856.0
2020-09-21 09:50:00,206.08,206.18,205.73,205.89,23551.0,192.8132,192.9067,192.4857,192.6354,23551.0
2020-09-21 09:55:00,205.84,205.88,204.96,205.02,37287.0,192.5886,192.626,191.7653,191.8214,37287.0
2020-09-21 10:00:00,204.97,205.4,203.79,204.22,53696.0,191.7746,192.1769,190.6706,191.0729,53696.0
2020-09-21 10:05:00,204.18,204.76,203.82,204.72,44410.0,191.0355,191.5781,190.6987,191.5407,44410.0
2020-09-21 10:10:00,204.67,205.45,204.66,205.31,30804.0,191.4939,192.2237,191.4846,192.0927,30804.0
2020-09-21 10:15:00,205.19,205.2,204.24,204.58,29414.0,191.9805,191.9898,191.0916,191.4097,29414.0
2020-09-21 10:20:00,204.62,204.81,204.5,204.59,32115.0,191.4472,191.6249,191.3349,191.4191,32115.0
2020-09-21 10:25:00,204.59,205.0,204.5,204.78,20860.0,191.4191,191.8027,191.3349,191.5969,20860.0
2020-09-21 10:30:00,204.77,204.77,204.5,204.57,17594.0,191.5875,191.5875,191.3349,191.4004,17594.0
2020-09-21 10:35:00,204.58,204.58,204.1,204.28,25030.0,191.4097,191.4097,190.9606,191.129,25030.0
2020-09-21 10:40:00,204.3,204.9,204.0,204.8,14247.0,191.1478,191.7091,190.8671,191.6156,14247.0
2020-09-21 10:45:00,204.78,204.95,204.68,204.95,11168.0,191.5969,191.7559,191.5033,191.7559,11168.0
2020-09-21 10:50:00,204.94,205.09,204.53,205.06,12474.0,191.7466,191.8869,191.363,191.8588,12474.0
2020-09-21 10:55:00,205.1,205.1,204.62,204.63,16312.0,191.8963,191.8963,191.4472,191.4565,16312.0
2020-09-21 11:00:00,204.68,204.68,204.26,204.26,8522.0,191.5033,191.5033,191.1103,191.1103,8522.0
2020-09-21 11:05:00,204.18,204.36,204.1,204.29,17232.0,191.0355,191.2039,190.9606,191.1384,17232.0
2020-09-21 11:10:00,204.31,204.34,203.84,203.92,29267.0,191.1571,191.1852,190.7174,190.7922,29267.0
2020-09-21 11:15:00,204.04,204.04,203.3,203.48,13333.0,190.9045,190.9045,190.2121,190.3805,13333.0
2020-09-21 11:20:00,203.56,203.71,203.21,203.31,11809.0,190.4554,190.5957,190.1279,190.2215,11809.0
2020-09-21 11:25:00,203.31,203.47,203.04,203.36,8022.0,190.2215,190.3712,189.9689,190.2683,8022.0
2020-09-21 11:30:00,203.34,203.45,202.71,202.82,14625.0,190.2496,190.3525,189.6601,189.763,14625.0
2020-09-21 11:35:00,202.81,203.17,202.54,202.96,9379.0,189.7537,190.0905,189.5011,189.894,9379.0
2020-09-21 11:40:00,203.01,203.31,202.91,203.08,13429.0,189.9408,190.2215,189.8472,190.0063,13429.0
2020-09-21 11:45:00,203.11,203.48,203.09,203.42,9609.0,190.0344,190.3805,190.0157,190.3244,9609.0
2020-09-21 11:50:00,203.35,203.47,203.25,203.38,10054.0,190.2589,190.3712,190.1654,190.287,10054.0
2020-09-21 11:55:00,203.3,203.49,203.09,203.45,13565.0,190.2121,190.3899,190.0157,190.3525,13565.0
2020-09-21 12:00:00,203.53,203.53,203.28,203.36,9387.0,190.4273,190.4273,190.1934,190.2683,9387.0
2020-09-21 12:05:00,203.33,203.63,203.29,203.38,22088.0,190.2402,190.5209,190.2028,190.287,22088.0
2020-09-21 12:10:00,203.34,203.38,203.12,203.19,12893.0,190.2496,190.287,190.0437,190.1092,12893.0
2020-09-21 12:15:00,203.25,203.43,203.14,203.3,10817.0,190.1654,190.3338,190.0624,190.2121,10817.0
2020-09-21 12:20:00,203.31,203.63,203.22,203.48,15007.0,190.2215,190.5209,190.1373,190.3805,15007.0
2020-09-21 12:25:00,203.5,203.59,203.38,203.49,6442.0,190.3993,190.4835,190.287,190.3899,6442.0
2020-09-21 12:30:00,203.41,203.41,203.2,203.33,7974.0,190.3151,190.3151,190.1186,190.2402,7974.0
2020-09-21 12:35:00,203.32,203.5,203.32,203.48,8783.0,190.2308,190.3993,190.2308,190.3805,8783.0
2020-09-21 12:40:00,203.48,203.97,203.27,203.33,9289.0,190.3805,190.839,190.1841,190.2402,9289.0
2020-09-21 12:45:00,203.3,203.34,203.24,203.3,12217.0,190.2121,190.2496,190.156,190.2121,12217.0
2020-09-21 12:50:00,203.25,203.32,203.05,203.05,13568.0,190.1654,190.2308,189.9782,189.9782,13568.0
2020-09-21 12:55:00,203.1,203.1,202.8,202.97,5275.0,190.025,190.025,189.7443,189.9034,5275.0
2020-09-21 13:00:00,202.97,202.98,202.85,202.88,5237.0,189.9034,189.9127,189.7911,189.8192,5237.0
2020-09-21 13:05:00,202.88,203.11,202.85,203.1,15964.0,189.8192,190.0344,189.7911,190.025,15964.0
2020-09-21 13:10:00,203.06,203.33,202.89,203.27,10474.0,189.9876,190.2402,189.8285,190.1841,10474.0
2020-09-21 13:15:00,203.31,203.35,203.23,203.27,9937.0,190.2215,190.2589,190.1466,190.1841,9937.0
2020-09-21 13:20:00,203.34,203.44,203.25,203.31,6459.0,190.2496,190.3431,190.1654,190.2215,6459.0
2020-09-21 13:25:00,203.27,203.42,203.25,203.42,13748.0,190.1841,190.3244,190.1654,190.3244,13748.0
2020-09-21 13:30:00,203.39,203.39,203.25,203.27,16848.0,190.2963,190.2963,190.1654,190.1841,16848.0
2020-09-21 13:35:00,203.26,203.39,203.19,203.31,17366.0,190.1747,190.2963,190.1092,190.2215,17366.0
2020-09-21 13:40:00,203.29,203.4,203.21,203.31,10451.0,190.2028,190.3057,190.1279,190.2215,10451.0
2020-09-21 13:45:00,203.25,203.32,203.14,203.25,20637.0,190.1654,190.2308,190.0624,190.1654,20637.0
2020-09-21 13:50:00,203.23,203.29,202.91,202.91,12515.0,190.1466,190.2028,189.8472,189.8472,12515.0
2020-09-21 13:55:00,202.8,203.02,202.8,203.02,10313.0,189.7443,189.9502,189.7443,189.9502,10313.0
2020-09-21 14:00:00,202.99,203.16,202.85,203.16,10679.0,189.9221,190.0812,189.7911,190.0812,10679.0
2020-09-21 14:05:00,203.19,203.19,202.88,202.91,8657.0,190.1092,190.1092,189.8192,189.8472,8657.0
2020-09-21 14:10:00,202.86,202.93,202.71,202.73,5299.0,189.8005,189.866,189.6601,189.6788,5299.0
2020-09-21 14:15:00,202.77,202.83,202.31,202.31,14025.0,189.7163,189.7724,189.2859,189.2859,14025.0
2020-09-21 14:20:00,202.38,202.56,202.34,202.53,34048.0,189.3514,189.5198,189.3139,189.4917,34048.0
2020-09-21 14:25:00,202.51,202.78,202.48,202.57,15400.0,189.473,189.7256,189.4449,189.5291,15400.0
2020-09-21 14:30:00,202.56,202.7,202.45,202.53,16408.0,189.5198,189.6508,189.4169,189.4917,16408.0
2020-09-21 14:35:00,202.51,202.57,202.45,202.57,12808.0,189.473,189.5291,189.4169,189.5291,12808.0
2020-09-21 14:40:00,202.61,202.76,202.49,202.5,12196.0,189.5666,189.7069,189.4543,189.4636,12196.0
2020-09-21 14:45:00,202.55,202.61,202.47,202.54,12370.0,189.5104,189.5666,189.4356,189.5011,12370.0
2020-09-21 14:50:00,202.52,202.75,202.49,202.6,11761.0,189.4824,189.6975,189.4543,189.5572,11761.0
2020-09-21 14:55:00,202.58,202.91,202.57,202.76,31323.0,189.5385,189.8472,189.5291,189.7069,31323.0
2020-09-21 15:00:00,202.74,203.09,202.7,203.09,20173.0,189.6882,190.0157,189.6508,190.0157,20173.0
2020-09-21 15:05:00,203.02,203.13,202.94,203.08,16134.0,189.9502,190.0531,189.8753,190.0063,16134.0
2020-09-21 15:10:00,203.09,203.12,202.83,202.98,30766.0,190.0157,190.0437,189.7724,189.9127,30766.0
2020-09-21 15:15:00,203.02,203.31,203.02,203.2,24329.0,189.9502,190.2215,189.9502,190.1186,24329.0
2020-09-21 15:20:00,203.21,203.66,203.21,203.46,15013.0,190.1279,190.549,190.1279,190.3618,15013.0
2020-09-21 15:25:00,203.45,203.45,202.83,202.86,16970.0,190.3525,190.3525,189.7724,189.8005,16970.0
2020-09-21 15:30:00,202.87,202.92,202.77,202.87,28514.0,189.8098,189.8566,189.7163,189.8098,28514.0
2020-09-21 15:35:00,202.9,203.11,202.77,202.86,28422.0,189.8379,190.0344,189.7163,189.8005,28422.0
2020-09-21 15:40:00,202.89,203.0,202.74,202.91,35908.0,189.8285,189.9315,189.6882,189.8472,35908.0
2020-09-21 15:45:00,202.95,203.03,202.82,202.87,38584.0,189.8847,189.9595,189.763,189.8098,38584.0
2020-09-21 15:50:00,202.83,203.29,202.83,202.9,42107.0,189.7724,190.2028,189.7724,189.8379,42107.0
2020-09-21 15:55:00,202.91,203.22,202.83,202.96,120174.0,189.8472,190.1373,189.7724,189.894,120174.0
2020-09-22 09:30:00,202.31,204.1,202.31,204.1,44565.0,189.2859,190.9606,189.2859,190.9606,44565.0
2020-09-22 09:35:00,203.97,204.71,203.68,203.86,15786.0,190.839,191.5314,190.5677,190.7361,15786.0
2020-09-22 09:40:00,203.85,204.19,203.56,203.56,13632.0,190.7267,191.0448,190.4554,190.4554,13632.0
2020-09-22 09:45:00,203.63,204.06,203.55,203.97,4850.0,190.5209,190.9232,190.446,190.839,4850.0
2020-09-22 09:50:00,203.97,204.21,203.95,204.15,8637.0,190.839,191.0636,190.8203,191.0074,8637.0
2020-09-22 09:55:00,204.18,204.32,203.96,204.27,8708.0,191.0355,191.1665,190.8296,191.1197,8708.0
2020-09-22 10:00:00,204.26,205.25,204.21,205.02,16442.0,191.1103,192.0366,191.0636,191.8214,16442.0
2020-09-22 10:05:00,205.1,205.2,204.71,204.86,16780.0,191.8963,191.9898,191.5314,191.6717,16780.0
2020-09-22 10:10:00,204.83,204.9,204.67,204.75,11477.0,191.6436,191.7091,191.4939,191.5688,11477.0
2020-09-22 10:15:00,204.81,205.21,204.75,205.16,11676.0,191.6249,191.9992,191.5688,191.9524,11676.0
2020-09-22 10:20:00,205.19,205.4,205.03,205.22,7423.0,191.9805,192.1769,191.8308,192.0085,7423.0
2020-09-22 10:25:00,205.32,205.63,205.32,205.39,22153.0,192.1021,192.3921,192.1021,192.1676,22153.0
2020-09-22 10:30:00,205.36,205.4,204.65,204.97,12244.0,192.1395,192.1769,191.4752,191.7746,12244.0
2020-09-22 10:35:00,204.96,205.42,204.91,205.29,7626.0,191.7653,192.1957,191.7185,192.074,7626.0
2020-09-22 10:40:00,205.29,205.52,205.27,205.37,8071.0,192.074,192.2892,192.0553,192.1489,8071.0
2020-09-22 10:45:00,205.38,205.39,205.12,205.13,8341.0,192.1582,192.1676,191.915,191.9243,8341.0
2020-09-22 10:50:00,205.11,205.5,205.1,205.5,4532.0,191.9056,192.2705,191.8963,192.2705,4532.0
2020-09-22 10:55:00,205.49,205.75,205.11,205.12,15336.0,192.2612,192.5044,191.9056,191.915,15336.0
2020-09-22 11:00:00,205.19,205.51,204.87,205.29,7273.0,191.9805,192.2799,191.6811,192.074,7273.0
2020-09-22 11:05:00,205.27,205.61,205.18,205.53,25150.0,192.0553,192.3734,191.9711,192.2986,25150.0
2020-09-22 11:10:00,205.56,206.01,205.55,205.91,8201.0,192.3266,192.7477,192.3173,192.6541,8201.0
2020-09-22 11:15:00,205.84,206.2,205.84,206.15,5962.0,192.5886,192.9254,192.5886,192.8787,5962.0
2020-09-22 11:20:00,206.11,206.36,206.05,206.26,5599.0,192.8412,193.0751,192.7851,192.9816,5599.0
2020-09-22 11:25:00,206.31,206.35,206.04,206.14,6273.0,193.0284,193.0658,192.7757,192.8693,6273.0
2020-09-22 11:30:00,206.17,206.17,205.88,205.89,11085.0,192.8974,192.8974,192.626,192.6354,11085.0
2020-09-22 11:35:00,205.84,206.22,205.83,206.22,5803.0,192.5886,192.9442,192.5793,192.9442,5803.0
2020-09-22 11:40:00,206.12,206.67,206.12,206.57,8113.0,192.8506,193.3652,192.8506,193.2716,8113.0
2020-09-22 11:45:00,206.51,206.79,206.51,206.73,12052.0,193.2155,193.4775,193.2155,193.4213,12052.0
2020-09-22 11:50:00,206.71,206.72,206.52,206.53,5099.0,193.4026,193.412,193.2248,193.2342,5099.0
2020-09-22 11:55:00,206.54,206.65,206.44,206.54,6190.0,193.2436,193.3465,193.15,193.2436,6190.0
2020-09-22 12:00:00,206.56,207.12,206.53,206.99,23725.0,193.2623,193.7862,193.2342,193.6646,23725.0
2020-09-22 12:05:00,206.97,207.13,206.92,206.98,11397.0,193.6459,193.7956,193.5991,193.6552,11397.0
2020-09-22 12:10:00,207.01,207.18,206.94,207.11,6313.0,193.6833,193.8424,193.6178,193.7769,6313.0
2020-09-22 12:15:00,207.06,207.11,206.64,206.64,7864.0,193.7301,193.7769,193.3371,193.3371,7864.0
2020-09-22 12:20:00,206.64,206.94,206.63,206.74,5244.0,193.3371,193.6178,193.3278,193.4307,5244.0
2020-09-22 12:25:00,206.79,207.07,206.66,207.05,6652.0,193.4775,193.7394,193.3558,193.7207,6652.0
2020-09-22 12:30:00,207.09,207.23,207.07,207.16,6948.0,193.7581,193.8891,193.7394,193.8236,6948.0
2020-09-22 12:35:00,207.22,207.54,207.16,207.38,7056.0,193.8798,194.1792,193.8236,194.0295,7056.0
2020-09-22 12:40:00,207.36,207.4,207.17,207.36,6967.0,194.0108,194.0482,193.833,194.0108,6967.0
2020-09-22 12:45:00,207.36,207.4,207.2,207.36,11349.0,194.0108,194.0482,193.8611,194.0108,11349.0
2020-09-22 12:50:00,207.37,207.61,207.36,207.54,15400.0,194.0201,194.2447,194.0108,194.1792,15400.0
2020-09-22 12:55:00,207.51,207.51,206.87,206.91,11976.0,194.1511,194.1511,193.5523,193.5897,11976.0
2020-09-22 13:00:00,206.87,207.08,206.79,207.08,6021.0,193.5523,193.7488,193.4775,193.7488,6021.0
2020-09-22 13:05:00,207.07,207.3,207.03,207.28,6934.0,193.7394,193.9546,193.702,193.9359,6934.0
2020-09-22 13:10:00,207.33,207.68,207.33,207.64,15020.0,193.9827,194.3102,193.9827,194.2727,15020.0
2020-09-22 13:15:00,207.66,207.77,207.54,207.76,7829.0,194.2915,194.3944,194.1792,194.385,7829.0
2020-09-22 13:20:00,207.75,207.82,207.72,207.81,9284.0,194.3757,194.4412,194.3476,194.4318,9284.0
2020-09-22 13:25:00,207.81,208.09,207.79,207.95,9014.0,194.4318,194.6938,194.4131,194.5628,9014.0
2020-09-22 13:30:00,207.95,207.96,207.8,207.87,9736.0,194.5628,194.5721,194.4224,194.4879,9736.0
2020-09-22 13:35:00,207.91,207.91,207.72,207.81,11203.0,194.5254,194.5254,194.3476,194.4318,11203.0
2020-09-22 13:40:00,207.85,208.04,207.85,207.92,11527.0,194.4692,194.647,194.4692,194.5347,11527.0
2020-09-22 13:45:00,207.88,208.04,207.87,208.04,10908.0,194.4973,194.647,194.4879,194.647,10908.0
2020-09-22 13:50:00,207.97,208.07,207.96,208.05,13281.0,194.5815,194.6751,194.5721,194.6563,13281.0
2020-09-22 13:55:00,208.07,208.41,208.07,208.34,18649.0,194.6751,194.9932,194.6751,194.9277,18649.0
2020-09-22 14:00:00,208.38,208.66,208.36,208.66,17539.0,194.9651,195.2271,194.9464,195.2271,17539.0
2020-09-22 14:05:00,208.67,208.67,208.25,208.37,12712.0,195.2364,195.2364,194.8435,194.9557,12712.0
2020-09-22 14:10:00,208.34,208.4,208.24,208.38,8922.0,194.9277,194.9838,194.8341,194.9651,8922.0
2020-09-22 14:15:00,208.39,208.56,208.39,208.5,11247.0,194.9745,195.1335,194.9745,195.0774,11247.0
2020-09-22 14:20:00,208.49,208.49,208.27,208.31,13744.0,195.068,195.068,194.8622,194.8996,13744.0
2020-09-22 14:25:00,208.31,208.47,208.31,208.44,11047.0,194.8996,195.0493,194.8996,195.0212,11047.0
2020-09-22 14:30:00,208.49,208.58,208.29,208.47,16039.0,195.068,195.1522,194.8809,195.0493,16039.0
2020-09-22 14:35:00,208.48,208.7,208.45,208.63,22125.0,195.0587,195.2645,195.0306,195.199,22125.0
2020-09-22 14:40:00,208.63,208.64,208.28,208.32,19511.0,195.199,195.2084,194.8715,194.909,19511.0
2020-09-22 14:45:00,208.3,208.37,208.1,208.21,10003.0,194.8903,194.9557,194.7031,194.806,10003.0
2020-09-22 14:50:00,208.25,208.43,208.25,208.34,6420.0,194.8435,195.0119,194.8435,194.9277,6420.0
2020-09-22 14:55:00,208.33,208.49,208.16,208.28,11596.0,194.9183,195.068,194.7593,194.8715,11596.0
2020-09-22 15:00:00,208.28,208.31,208.01,208.02,13539.0,194.8715,194.8996,194.6189,194.6283,13539.0
2020-09-22 15:05:00,208.02,208.14,207.87,207.87,13549.0,194.6283,194.7406,194.4879,194.4879,13549.0
2020-09-22 15:10:00,207.87,208.05,207.64,207.65,21263.0,194.4879,194.6563,194.2727,194.2821,21263.0
2020-09-22 15:15:00,207.6,207.73,207.53,207.62,13279.0,194.2353,194.3569,194.1698,194.254,13279.0
2020-09-22 15:20:00,207.6,207.72,207.56,207.62,19347.0,194.2353,194.3476,194.1979,194.254,19347.0
2020-09-22 15:25:00,207.64,207.92,207.64,207.81,19226.0,194.2727,194.5347,194.2727,194.4318,19226.0
2020-09-22 15:30:00,207.79,208.11,207.66,208.01,25160.0,194.4131,194.7125,194.2915,194.6189,25160.0
2020-09-22 15:35:00,208.02,208.45,208.02,208.27,24810.0,194.6283,195.0306,194.6283,194.8622,24810.0
2020-09-22 15:40:00,208.28,208.62,208.26,208.61,29545.0,194.8715,195.1897,194.8528,195.1803,29545.0
2020-09-22 15:45:00,208.61,208.96,208.58,208.83,59265.0,195.1803,195.5078,195.1522,195.3861,59265.0
2020-09-22 15:50:00,208.67,208.86,208.2,208.33,58267.0,195.2364,195.4142,194.7967,194.9183,58267.0
2020-09-22 15:55:00,208.3,208.44,208.16,208.28,87929.0,194.8903,195.0212,194.7593,194.8715,87929.0
2020-09-23 09:30:00,208.44,209.15,208.44,208.54,32072.0,195.0212,195.6855,195.0212,195.1148,32072.0
2020-09-23 09:35:00,208.67,208.76,208.36,208.58,5035.0,195.2364,195.3206,194.9464,195.1522,5035.0
2020-09-23 09:40:00,208.65,209.86,208.65,209.48,21928.0,195.2177,196.3498,195.2177,195.9943,21928.0
2020-09-23 09:45:00,209.42,209.59,209.3,209.47,15852.0,195.9381,196.0972,195.8259,195.9849,15852.0
2020-09-23 09:50:00,209.43,209.43,208.53,208.66,13553.0,195.9475,195.9475,195.1054,195.2271,13553.0
2020-09-23 09:55:00,208.67,208.69,208.28,208.42,9206.0,195.2364,195.2551,194.8715,195.0025,9206.0
2020-09-23 10:00:00,208.45,208.99,208.45,208.99,12900.0,195.0306,195.5358,195.0306,195.5358,12900.0
2020-09-23 10:05:00,208.95,209.0,208.73,208.93,8445.0,195.4984,195.5452,195.2926,195.4797,8445.0
2020-09-23 10:10:00,208.96,209.58,208.96,209.53,6842.0,195.5078,196.0878,195.5078,196.0411,6842.0
2020-09-23 10:15:00,209.53,209.53,209.2,209.44,9534.0,196.0411,196.0411,195.7323,195.9569,9534.0
2020-09-23 10:20:00,209.4,209.61,208.95,208.95,10643.0,195.9194,196.1159,195.4984,195.4984,10643.0
2020-09-23 10:25:00,209.0,209.58,208.96,209.49,8950.0,195.5452,196.0878,195.5078,196.0036,8950.0
2020-09-23 10:30:00,209.48,209.72,209.46,209.71,6279.0,195.9943,196.2188,195.9756,196.2095,6279.0
2020-09-23 10:35:00,209.69,209.69,208.53,208.53,13036.0,196.1908,196.1908,195.1054,195.1054,13036.0
2020-09-23 10:40:00,208.52,208.66,208.31,208.48,10227.0,195.0961,195.2271,194.8996,195.0587,10227.0
2020-09-23 10:45:00,208.44,208.54,208.36,208.53,17420.0,195.0212,195.1148,194.9464,195.1054,17420.0
2020-09-23 10:50:00,208.55,208.66,208.42,208.5,7559.0,195.1242,195.2271,195.0025,195.0774,7559.0
2020-09-23 10:55:00,208.55,208.59,207.81,207.88,9700.0,195.1242,195.1616,194.4318,194.4973,9700.0
2020-09-23 11:00:00,207.92,208.21,207.85,208.21,5338.0,194.5347,194.806,194.4692,194.806,5338.0
2020-09-23 11:05:00,208.21,208.72,208.14,208.66,9920.0,194.806,195.2832,194.7406,195.2271,9920.0
2020-09-23 11:10:00,208.64,208.8,208.46,208.46,19552.0,195.2084,195.3581,195.04,195.04,19552.0
2020-09-23 11:15:00,208.46,208.71,208.25,208.38,11220.0,195.04,195.2739,194.8435,194.9651,11220.0
2020-09-23 11:20:00,208.47,208.49,207.9,207.99,20479.0,195.0493,195.068,194.516,194.6002,20479.0
2020-09-23 11:25:00,207.98,208.18,207.93,208.07,10745.0,194.5909,194.778,194.5441,194.6751,10745.0
2020-09-23 11:30:00,208.03,208.07,207.57,207.59,10701.0,194.6376,194.6751,194.2072,194.226,10701.0
2020-09-23 11:35:00,207.57,207.6,207.33,207.49,10317.0,194.2072,194.2353,193.9827,194.1324,10317.0
2020-09-23 11:40:00,207.65,207.65,207.25,207.31,6505.0,194.2821,194.2821,193.9078,193.964,6505.0
2020-09-23 11:45:00,207.23,207.23,206.84,206.92,6778.0,193.8891,193.8891,193.5242,193.5991,6778.0
2020-09-23 11:50:00,206.93,206.95,206.45,206.58,11048.0,193.6084,193.6272,193.1593,193.281,11048.0
2020-09-23 11:55:00,206.56,206.67,206.33,206.34,9964.0,193.2623,193.3652,193.0471,193.0564,9964.0
2020-09-23 12:00:00,206.3,206.3,205.85,205.91,14930.0,193.019,193.019,192.598,192.6541,14930.0
2020-09-23 12:05:00,205.9,206.11,205.84,206.03,16891.0,192.6448,192.8412,192.5886,192.7664,16891.0
2020-09-23 12:10:00,205.98,206.1,205.72,205.72,20740.0,192.7196,192.8319,192.4763,192.4763,20740.0
2020-09-23 12:15:00,205.72,205.83,205.34,205.34,14006.0,192.4763,192.5793,192.1208,192.1208,14006.0
2020-09-23 12:20:00,205.38,205.56,205.0,205.56,14199.0,192.1582,192.3266,191.8027,192.3266,14199.0
2020-09-23 12:25:00,205.56,205.86,205.53,205.86,9148.0,192.3266,192.6073,192.2986,192.6073,9148.0
2020-09-23 12:30:00,205.85,206.07,205.81,206.06,10259.0,192.598,192.8038,192.5606,192.7945,10259.0
2020-09-23 12:35:00,206.05,206.65,205.91,206.64,7908.0,192.7851,193.3465,192.6541,193.3371,7908.0
2020-09-23 12:40:00,206.61,206.65,206.17,206.18,11164.0,193.309,193.3465,192.8974,192.9067,11164.0
2020-09-23 12:45:00,206.2,206.67,206.2,206.65,8206.0,192.9254,193.3652,192.9254,193.3465,8206.0
2020-09-23 12:50:00,206.66,206.76,206.48,206.74,8149.0,193.3558,193.4494,193.1874,193.4307,8149.0
2020-09-23 12:55:00,206.74,206.99,206.74,206.98,4255.0,193.4307,193.6646,193.4307,193.6552,4255.0
2020-09-23 13:00:00,206.95,207.05,206.7,206.7,3700.0,193.6272,193.7207,193.3933,193.3933,3700.0
2020-09-23 13:05:00,206.7,206.81,206.56,206.59,6538.0,193.3933,193.4962,193.2623,193.2903,6538.0
2020-09-23 13:10:00,206.6,206.82,206.6,206.82,4874.0,193.2997,193.5055,193.2997,193.5055,4874.0
2020-09-23 13:15:00,206.79,206.8,206.56,206.77,4318.0,193.4775,193.4868,193.2623,193.4587,4318.0
2020-09-23 13:20:00,206.78,206.97,206.78,206.97,4433.0,193.4681,193.6459,193.4681,193.6459,4433.0
2020-09-23 13:25:00,207.13,207.14,206.87,206.93,9985.0,193.7956,193.8049,193.5523,193.6084,9985.0
2020-09-23 13:30:00,206.93,207.01,206.82,207.01,3060.0,193.6084,193.6833,193.5055,193.6833,3060.0
2020-09-23 13:35:00,206.98,207.07,206.96,207.0,5976.0,193.6552,193.7394,193.6365,193.6739,5976.0
2020-09-23 13:40:00,206.98,207.02,206.46,206.5,10846.0,193.6552,193.6927,193.1687,193.2061,10846.0
2020-09-23 13:45:00,206.46,206.46,206.3,206.36,13230.0,193.1687,193.1687,193.019,193.0751,13230.0
2020-09-23 13:50:00,206.44,206.47,206.08,206.16,11192.0,193.15,193.1781,192.8132,192.888,11192.0
2020-09-23 13:55:00,206.17,206.48,206.15,206.48,3618.0,192.8974,193.1874,192.8787,193.1874,3618.0
2020-09-23 14:00:00,206.47,206.47,206.19,206.39,5221.0,193.1781,193.1781,192.9161,193.1032,5221.0
2020-09-23 14:05:00,206.39,206.72,206.39,206.66,10646.0,193.1032,193.412,193.1032,193.3558,10646.0
2020-09-23 14:10:00,206.66,206.66,206.43,206.51,5590.0,193.3558,193.3558,193.1406,193.2155,5590.0
2020-09-23 14:15:00,206.55,206.55,205.82,205.82,10743.0,193.2529,193.2529,192.5699,192.5699,10743.0
2020-09-23 14:20:00,205.81,206.01,205.72,205.93,8063.0,192.5606,192.7477,192.4763,192.6728,8063.0
2020-09-23 14:25:00,205.82,206.02,205.79,205.89,7973.0,192.5699,192.757,192.5418,192.6354,7973.0
2020-09-23 14:30:00,205.94,206.03,205.79,205.96,7121.0,192.6822,192.7664,192.5418,192.7009,7121.0
2020-09-23 14:35:00,205.91,206.13,205.77,205.98,13061.0,192.6541,192.86,192.5231,192.7196,13061.0
2020-09-23 14:40:00,205.9,205.98,205.65,205.67,7237.0,192.6448,192.7196,192.4109,192.4296,7237.0
2020-09-23 14:45:00,205.67,205.75,205.48,205.56,9398.0,192.4296,192.5044,192.2518,192.3266,9398.0
2020-09-23 14:50:00,205.53,205.54,204.94,205.05,14809.0,192.2986,192.3079,191.7466,191.8495,14809.0
2020-09-23 14:55:00,204.96,205.07,204.63,204.63,16385.0,191.7653,191.8682,191.4565,191.4565,16385.0
2020-09-23 15:00:00,204.63,204.92,204.42,204.43,10824.0,191.4565,191.7278,191.26,191.2694,10824.0
2020-09-23 15:05:00,204.38,204.38,203.83,204.13,45462.0,191.2226,191.2226,190.708,190.9887,45462.0
2020-09-23 15:10:00,204.09,204.92,204.05,204.76,17369.0,190.9513,191.7278,190.9139,191.5781,17369.0
2020-09-23 15:15:00,204.74,204.74,204.26,204.73,14253.0,191.5594,191.5594,191.1103,191.5501,14253.0
2020-09-23 15:20:00,204.64,204.82,204.43,204.6,25257.0,191.4659,191.6343,191.2694,191.4284,25257.0
2020-09-23 15:25:00,204.64,205.38,204.53,205.28,25121.0,191.4659,192.1582,191.363,192.0647,25121.0
2020-09-23 15:30:00,205.23,205.27,204.92,205.06,22678.0,192.0179,192.0553,191.7278,191.8588,22678.0
2020-09-23 15:35:00,205.03,205.08,204.41,204.48,27218.0,191.8308,191.8775,191.2507,191.3162,27218.0
2020-09-23 15:40:00,204.49,204.76,204.49,204.74,26911.0,191.3255,191.5781,191.3255,191.5594,26911.0
2020-09-23 15:45:00,204.77,204.79,204.4,204.57,39442.0,191.5875,191.6062,191.2413,191.4004,39442.0
2020-09-23 15:50:00,204.53,204.73,204.03,204.29,62838.0,191.363,191.5501,190.8951,191.1384,62838.0
2020-09-23 15:55:00,204.28,204.85,204.07,204.15,159968.0,191.129,191.6624,190.9326,191.0074,159968.0
2020-09-24 09:30:00,204.22,205.19,203.63,204.38,33575.0,191.0729,191.9805,190.5209,191.2226,33575.0
2020-09-24 09:35:00,204.34,204.46,203.51,203.74,13844.0,191.1852,191.2975,190.4086,190.6238,13844.0
2020-09-24 09:40:00,203.73,203.89,203.12,203.12,8724.0,190.6145,190.7642,190.0437,190.0437,8724.0
2020-09-24 09:45:00,203.12,203.96,202.58,203.8,16526.0,190.0437,190.8296,189.5385,190.6799,16526.0
2020-09-24 09:50:00,203.82,204.87,203.82,204.78,12791.0,190.6987,191.6811,190.6987,191.5969,12791.0
2020-09-24 09:55:00,204.86,204.92,203.91,204.21,16743.0,191.6717,191.7278,190.7829,191.0636,16743.0
2020-09-24 10:00:00,204.37,205.5,204.3,205.41,8695.0,191.2133,192.2705,191.1478,192.1863,8695.0
2020-09-24 10:05:00,205.42,205.88,205.15,205.15,9425.0,192.1957,192.626,191.943,191.943,9425.0
2020-09-24 10:10:00,205.08,205.11,204.74,205.0,8108.0,191.8775,191.9056,191.5594,191.8027,8108.0
2020-09-24 10:15:00,205.09,205.41,204.86,204.92,9602.0,191.8869,192.1863,191.6717,191.7278,9602.0
2020-09-24 10:20:00,204.71,204.95,204.31,204.38,10433.0,191.5314,191.7559,191.1571,191.2226,10433.0
2020-09-24 10:25:00,204.33,204.56,204.29,204.55,3502.0,191.1758,191.391,191.1384,191.3817,3502.0
2020-09-24 10:30:00,204.55,204.55,203.77,203.84,20294.0,191.3817,191.3817,190.6519,190.7174,20294.0
2020-09-24 10:35:00,203.84,204.05,203.68,203.91,12503.0,190.7174,190.9139,190.5677,190.7829,12503.0
2020-09-24 10:40:00,203.78,204.2,203.78,203.94,10085.0,190.6612,191.0542,190.6612,190.8109,10085.0
2020-09-24 10:45:00,203.97,204.77,203.97,204.67,7845.0,190.839,191.5875,190.839,191.4939,7845.0
2020-09-24 10:50:00,204.68,204.81,204.51,204.74,4622.0,191.5033,191.6249,191.3442,191.5594,4622.0
2020-09-24 10:55:00,204.74,204.86,204.43,204.86,8094.0,191.5594,191.6717,191.2694,191.6717,8094.0
2020-09-24 11:00:00,204.79,204.9,204.68,204.79,9977.0,191.6062,191.7091,191.5033,191.6062,9977.0
2020-09-24 11:05:00,204.72,204.75,203.99,204.11,4447.0,191.5407,191.5688,190.8577,190.97,4447.0
2020-09-24 11:10:00,204.12,204.44,204.11,204.44,7114.0,190.9793,191.2787,190.97,191.2787,7114.0
2020-09-24 11:15:00,204.59,204.65,204.3,204.44,5870.0,191.4191,191.4752,191.1478,191.2787,5870.0
2020-09-24 11:20:00,204.42,204.91,204.42,204.85,5581.0,191.26,191.7185,191.26,191.6624,5581.0
2020-09-24 11:25:00,204.85,205.1,204.68,204.68,8839.0,191.6624,191.8963,191.5033,191.5033,8839.0
2020-09-24 11:30:00,204.81,205.14,204.7,205.14,4234.0,191.6249,191.9337,191.522,191.9337,4234.0
2020-09-24 11:35:00,205.09,205.34,205.09,205.28,5597.0,191.8869,192.1208,191.8869,192.0647,5597.0
2020-09-24 11:40:00,205.37,205.63,205.21,205.28,9116.0,192.1489,192.3921,191.9992,192.0647,9116.0
2020-09-24 11:45:00,205.28,205.33,204.8,204.86,7560.0,192.0647,192.1115,191.6156,191.6717,7560.0
2020-09-24 11:50:00,204.88,204.95,204.78,204.81,7641.0,191.6904,191.7559,191.5969,191.6249,7641.0
2020-09-24 11:55:00,204.8,205.38,204.8,205.37,7019.0,191.6156,192.1582,191.6156,192.1489,7019.0
2020-09-24 12:00:00,205.45,205.73,205.33,205.42,7410.0,192.2237,192.4857,192.1115,192.1957,7410.0
2020-09-24 12:05:00,205.43,205.6,205.43,205.6,6816.0,192.205,192.3641,192.205,192.3641,6816.0
2020-09-24 12:10:00,205.56,205.64,205.41,205.58,6005.0,192.3266,192.4015,192.1863,192.3454,6005.0
2020-09-24 12:15:00,205.59,205.78,205.56,205.63,6664.0,192.3547,192.5325,192.3266,192.3921,6664.0
2020-09-24 12:20:00,205.65,205.74,205.25,205.34,7694.0,192.4109,192.4951,192.0366,192.1208,7694.0
2020-09-24 12:25:00,205.39,205.58,205.22,205.23,5615.0,192.1676,192.3454,192.0085,192.0179,5615.0
2020-09-24 12:30:00,205.08,205.1,204.88,204.95,4190.0,191.8775,191.8963,191.6904,191.7559,4190.0
2020-09-24 12:35:00,204.96,205.01,204.61,204.69,7386.0,191.7653,191.8121,191.4378,191.5127,7386.0
2020-09-24 12:40:00,204.63,204.84,204.52,204.84,4425.0,191.4565,191.653,191.3536,191.653,4425.0
2020-09-24 12:45:00,204.84,204.95,204.69,204.78,5023.0,191.653,191.7559,191.5127,191.5969,5023.0
2020-09-24 12:50:00,204.87,204.95,204.78,204.86,3900.0,191.6811,191.7559,191.5969,191.6717,3900.0
2020-09-24 12:55:00,204.91,205.5,204.91,205.49,6446.0,191.7185,192.2705,191.7185,192.2612,6446.0
2020-09-24 13:00:00,205.58,205.61,205.43,205.57,6463.0,192.3454,192.3734,192.205,192.336,6463.0
2020-09-24 13:05:00,205.57,205.69,205.49,205.65,8261.0,192.336,192.4483,192.2612,192.4109,8261.0
2020-09-24 13:10:00,205.64,205.96,205.61,205.96,11383.0,192.4015,192.7009,192.3734,192.7009,11383.0
2020-09-24 13:15:00,206.07,206.29,205.82,205.82,4503.0,192.8038,193.0096,192.5699,192.5699,4503.0
2020-09-24 13:20:00,205.8,206.07,205.71,205.86,7135.0,192.5512,192.8038,192.467,192.6073,7135.0
2020-09-24 13:25:00,205.81,206.01,205.78,205.9,5629.0,192.5606,192.7477,192.5325,192.6448,5629.0
2020-09-24 13:30:00,205.94,205.97,205.76,205.83,10465.0,192.6822,192.7103,192.5138,192.5793,10465.0
2020-09-24 13:35:00,205.82,205.94,205.74,205.94,7327.0,192.5699,192.6822,192.4951,192.6822,7327.0
2020-09-24 13:40:00,205.97,205.98,205.74,205.77,8854.0,192.7103,192.7196,192.4951,192.5231,8854.0
2020-09-24 13:45:00,205.77,205.86,205.74,205.8,6502.0,192.5231,192.6073,192.4951,192.5512,6502.0
2020-09-24 13:50:00,205.77,205.85,205.61,205.61,7155.0,192.5231,192.598,192.3734,192.3734,7155.0
2020-09-24 13:55:00,205.59,205.59,205.27,205.28,5409.0,192.3547,192.3547,192.0553,192.0647,5409.0
2020-09-24 14:00:00,205.39,205.4,205.02,205.27,7098.0,192.1676,192.1769,191.8214,192.0553,7098.0
2020-09-24 14:05:00,205.25,205.49,205.24,205.36,8890.0,192.0366,192.2612,192.0272,192.1395,8890.0
2020-09-24 14:10:00,205.39,205.39,205.18,205.24,3500.0,192.1676,192.1676,191.9711,192.0272,3500.0
2020-09-24 14:15:00,205.23,205.38,204.76,204.76,5490.0,192.0179,192.1582,191.5781,191.5781,5490.0
2020-09-24 14:20:00,204.76,204.76,204.44,204.48,11977.0,191.5781,191.5781,191.2787,191.3162,11977.0
2020-09-24 14:25:00,204.47,204.87,204.43,204.8,12029.0,191.3068,191.6811,191.2694,191.6156,12029.0
2020-09-24 14:30:00,204.9,205.42,204.84,205.31,8179.0,191.7091,192.1957,191.653,192.0927,8179.0
2020-09-24 14:35:00,205.27,205.7,205.21,205.7,12898.0,192.0553,192.4576,191.9992,192.4576,12898.0
2020-09-24 14:40:00,205.74,205.95,205.61,205.87,6870.0,192.4951,192.6915,192.3734,192.6167,6870.0
2020-09-24 14:45:00,205.92,206.02,205.64,205.65,9724.0,192.6635,192.757,192.4015,192.4109,9724.0
2020-09-24 14:50:00,205.63,205.79,205.02,205.21,7082.0,192.3921,192.5418,191.8214,191.9992,7082.0
2020-09-24 14:55:00,205.14,205.28,204.95,204.95,7395.0,191.9337,192.0647,191.7559,191.7559,7395.0
2020-09-24 15:00:00,204.97,205.17,204.77,204.9,6561.0,191.7746,191.9618,191.5875,191.7091,6561.0
2020-09-24 15:05:00,204.85,205.17,204.81,205.08,7027.0,191.6624,191.9618,191.6249,191.8775,7027.0
2020-09-24 15:10:00,205.05,205.39,204.89,205.32,9275.0,191.8495,192.1676,191.6998,192.1021,9275.0
2020-09-24 15:15:00,205.35,205.42,205.09,205.09,10006.0,192.1302,192.1957,191.8869,191.8869,10006.0
2020-09-24 15:20:00,204.92,204.92,204.36,204.46,9384.0,191.7278,191.7278,191.2039,191.2975,9384.0
2020-09-24 15:25:00,204.47,204.76,204.46,204.73,17378.0,191.3068,191.5781,191.2975,191.5501,17378.0
2020-09-24 15:30:00,204.65,204.91,204.6,204.88,15170.0,191.4752,191.7185,191.4284,191.6904,15170.0
2020-09-24 15:35:00,204.91,205.17,204.69,205.13,16204.0,191.7185,191.9618,191.5127,191.9243,16204.0
2020-09-24 15:40:00,205.18,205.18,204.91,204.97,10886.0,191.9711,191.9711,191.7185,191.7746,10886.0
2020-09-24 15:45:00,204.87,205.23,204.67,204.67,23244.0,191.6811,192.0179,191.4939,191.4939,23244.0
2020-09-24 15:50:00,204.51,205.06,204.51,204.98,26176.0,191.3442,191.8588,191.3442,191.784,26176.0
2020-09-24 15:55:00,204.98,205.16,204.54,205.15,138650.0,191.784,191.9524,191.3723,191.943,138650.0
2020-09-25 09:30:00,205.11,205.75,204.8,205.75,29356.0,191.9056,192.5044,191.6156,192.5044,29356.0
2020-09-25 09:35:00,205.93,206.22,204.81,204.83,12688.0,192.6728,192.9442,191.6249,191.6436,12688.0
2020-09-25 09:40:00,204.91,206.28,204.91,205.48,9317.0,191.7185,193.0003,191.7185,192.2518,9317.0
2020-09-25 09:45:00,205.48,205.48,204.64,204.71,8856.0,192.2518,192.2518,191.4659,191.5314,8856.0
2020-09-25 09:50:00,204.71,205.02,204.59,204.92,4870.0,191.5314,191.8214,191.4191,191.7278,4870.0
2020-09-25 09:55:00,204.91,205.26,204.78,205.23,7917.0,191.7185,192.046,191.5969,192.0179,7917.0
2020-09-25 10:00:00,205.06,205.21,204.56,205.21,8013.0,191.8588,191.9992,191.391,191.9992,8013.0
2020-09-25 10:05:00,205.16,205.3,204.81,204.96,5507.0,191.9524,192.0834,191.6249,191.7653,5507.0
2020-09-25 10:10:00,204.96,205.01,204.35,204.49,6472.0,191.7653,191.8121,191.1945,191.3255,6472.0
2020-09-25 10:15:00,204.5,205.11,204.48,205.01,9637.0,191.3349,191.9056,191.3162,191.8121,9637.0
2020-09-25 10:20:00,205.02,205.18,204.93,205.16,19466.0,191.8214,191.9711,191.7372,191.9524,19466.0
2020-09-25 10:25:00,205.15,205.29,204.9,204.98,11293.0,191.943,192.074,191.7091,191.784,11293.0
2020-09-25 10:30:00,205.01,205.15,204.85,204.96,12260.0,191.8121,191.943,191.6624,191.7653,12260.0
2020-09-25 10:35:00,204.94,205.25,204.73,205.25,29640.0,191.7466,192.0366,191.5501,192.0366,29640.0
2020-09-25 10:40:00,205.49,205.83,205.3,205.82,7881.0,192.2612,192.5793,192.0834,192.5699,7881.0
2020-09-25 10:45:00,205.88,206.07,205.83,205.87,5612.0,192.626,192.8038,192.5793,192.6167,5612.0
2020-09-25 10:50:00,205.96,206.22,205.82,205.82,7382.0,192.7009,192.9442,192.5699,192.5699,7382.0
2020-09-25 10:55:00,205.76,205.84,205.44,205.59,7769.0,192.5138,192.5886,192.2144,192.3547,7769.0
2020-09-25 11:00:00,205.57,205.71,205.38,205.46,6327.0,192.336,192.467,192.1582,192.2331,6327.0
2020-09-25 11:05:00,205.49,205.6,205.39,205.57,5982.0,192.2612,192.3641,192.1676,192.336,5982.0
2020-09-25 11:10:00,205.53,206.58,205.51,206.58,10770.0,192.2986,193.281,192.2799,193.281,10770.0
2020-09-25 11:15:00,206.65,207.24,206.59,207.05,8215.0,193.3465,193.8985,193.2903,193.7207,8215.0
2020-09-25 11:20:00,206.98,206.98,206.59,206.61,3867.0,193.6552,193.6552,193.2903,193.309,3867.0
2020-09-25 11:25:00,206.61,206.8,206.59,206.7,5521.0,193.309,193.4868,193.2903,193.3933,5521.0
2020-09-25 11:30:00,206.59,206.8,206.59,206.8,4326.0,193.2903,193.4868,193.2903,193.4868,4326.0
2020-09-25 11:35:00,206.72,206.83,206.69,206.78,7938.0,193.412,193.5149,193.3839,193.4681,7938.0
2020-09-25 11:40:00,206.83,206.97,206.59,206.59,4651.0,193.5149,193.6459,193.2903,193.2903,4651.0
2020-09-25 11:45:00,206.47,206.47,206.1,206.3,2821.0,193.1781,193.1781,192.8319,193.019,2821.0
2020-09-25 11:50:00,206.26,206.55,206.23,206.5,5455.0,192.9816,193.2529,192.9535,193.2061,5455.0
2020-09-25 11:55:00,206.45,206.5,206.32,206.32,3362.0,193.1593,193.2061,193.0377,193.0377,3362.0
2020-09-25 12:00:00,206.36,206.75,206.36,206.69,8217.0,193.0751,193.44,193.0751,193.3839,8217.0
2020-09-25 12:05:00,206.75,206.93,206.75,206.93,6226.0,193.44,193.6084,193.44,193.6084,6226.0
2020-09-25 12:10:00,206.96,207.17,206.9,207.15,8792.0,193.6365,193.833,193.5804,193.8143,8792.0
2020-09-25 12:15:00,207.18,207.39,207.11,207.22,12980.0,193.8424,194.0388,193.7769,193.8798,12980.0
2020-09-25 12:20:00,207.27,207.28,206.94,207.0,3101.0,193.9266,193.9359,193.6178,193.6739,3101.0
2020-09-25 12:25:00,206.98,206.98,206.58,206.66,3553.0,193.6552,193.6552,193.281,193.3558,3553.0
2020-09-25 12:30:00,206.7,206.75,206.37,206.41,3125.0,193.3933,193.44,193.0845,193.1219,3125.0
2020-09-25 12:35:00,206.35,206.57,206.35,206.56,3529.0,193.0658,193.2716,193.0658,193.2623,3529.0
2020-09-25 12:40:00,206.58,206.87,206.58,206.87,5284.0,193.281,193.5523,193.281,193.5523,5284.0
2020-09-25 12:45:00,206.87,206.87,206.67,206.74,4019.0,193.5523,193.5523,193.3652,193.4307,4019.0
2020-09-25 12:50:00,206.74,206.82,206.7,206.78,3051.0,193.4307,193.5055,193.3933,193.4681,3051.0
2020-09-25 12:55:00,206.78,206.84,206.68,206.84,5506.0,193.4681,193.5242,193.3745,193.5242,5506.0
2020-09-25 13:00:00,206.87,206.98,206.82,206.97,4925.0,193.5523,193.6552,193.5055,193.6459,4925.0
2020-09-25 13:05:00,206.9,207.18,206.9,207.14,4360.0,193.5804,193.8424,193.5804,193.8049,4360.0
2020-09-25 13:10:00,207.22,207.41,207.22,207.4,5147.0,193.8798,194.0575,193.8798,194.0482,5147.0
2020-09-25 13:15:00,207.41,207.55,207.4,207.5,6956.0,194.0575,194.1885,194.0482,194.1418,6956.0
2020-09-25 13:20:00,207.53,207.6,207.38,207.42,5446.0,194.1698,194.2353,194.0295,194.0669,5446.0
2020-09-25 13:25:00,207.45,207.51,207.41,207.48,2343.0,194.095,194.1511,194.0575,194.123,2343.0
2020-09-25 13:30:00,207.49,207.67,207.47,207.65,5605.0,194.1324,194.3008,194.1137,194.2821,5605.0
2020-09-25 13:35:00,207.69,207.7,207.55,207.55,6068.0,194.3195,194.3289,194.1885,194.1885,6068.0
2020-09-25 13:40:00,207.58,207.96,207.57,207.88,9547.0,194.2166,194.5721,194.2072,194.4973,9547.0
2020-09-25 13:45:00,207.89,208.02,207.89,208.02,11123.0,194.5066,194.6283,194.5066,194.6283,11123.0
2020-09-25 13:50:00,208.03,208.16,208.02,208.04,5171.0,194.6376,194.7593,194.6283,194.647,5171.0
2020-09-25 13:55:00,207.99,208.0,207.8,207.84,3999.0,194.6002,194.6096,194.4224,194.4599,3999.0
2020-09-25 14:00:00,207.83,207.97,207.82,207.92,5573.0,194.4505,194.5815,194.4412,194.5347,5573.0
2020-09-25 14:05:00,207.95,208.16,207.95,208.12,4261.0,194.5628,194.7593,194.5628,194.7218,4261.0
2020-09-25 14:10:00,208.13,208.28,208.13,208.26,5740.0,194.7312,194.8715,194.7312,194.8528,5740.0
2020-09-25 14:15:00,208.28,208.51,208.28,208.51,8059.0,194.8715,195.0867,194.8715,195.0867,8059.0
2020-09-25 14:20:00,208.52,208.62,208.37,208.62,9079.0,195.0961,195.1897,194.9557,195.1897,9079.0
2020-09-25 14:25:00,208.58,208.65,208.31,208.4,6450.0,195.1522,195.2177,194.8996,194.9838,6450.0
2020-09-25 14:30:00,208.35,208.44,208.16,208.3,5618.0,194.937,195.0212,194.7593,194.8903,5618.0
2020-09-25 14:35:00,208.3,208.49,208.29,208.34,8473.0,194.8903,195.068,194.8809,194.9277,8473.0
2020-09-25 14:40:00,208.34,208.36,208.25,208.33,7333.0,194.9277,194.9464,194.8435,194.9183,7333.0
2020-09-25 14:45:00,208.34,208.42,208.33,208.34,5198.0,194.9277,195.0025,194.9183,194.9277,5198.0
2020-09-25 14:50:00,208.36,208.6,208.34,208.56,8975.0,194.9464,195.1709,194.9277,195.1335,8975.0
2020-09-25 14:55:00,208.58,208.77,208.53,208.72,6944.0,195.1522,195.33,195.1054,195.2832,6944.0
2020-09-25 15:00:00,208.72,208.88,208.69,208.88,8267.0,195.2832,195.4329,195.2551,195.4329,8267.0
2020-09-25 15:05:00,208.85,209.2,208.85,209.19,6179.0,195.4048,195.7323,195.4048,195.723,6179.0
2020-09-25 15:10:00,209.19,209.34,209.1,209.15,7042.0,195.723,195.8633,195.6388,195.6855,7042.0
2020-09-25 15:15:00,209.18,209.31,209.08,209.11,9556.0,195.7136,195.8352,195.62,195.6481,9556.0
2020-09-25 15:20:00,209.11,209.31,209.1,209.19,11552.0,195.6481,195.8352,195.6388,195.723,11552.0
2020-09-25 15:25:00,209.18,209.22,209.07,209.16,8273.0,195.7136,195.751,195.6107,195.6949,8273.0
2020-09-25 15:30:00,209.14,209.23,208.76,208.76,14802.0,195.6762,195.7604,195.3206,195.3206,14802.0
2020-09-25 15:35:00,208.77,208.97,208.73,208.81,11378.0,195.33,195.5171,195.2926,195.3674,11378.0
2020-09-25 15:40:00,208.79,209.11,208.77,209.11,15260.0,195.3487,195.6481,195.33,195.6481,15260.0
2020-09-25 15:45:00,209.12,209.13,208.7,209.0,18609.0,195.6575,195.6668,195.2645,195.5452,18609.0
2020-09-25 15:50:00,208.99,208.99,208.58,208.74,22495.0,195.5358,195.5358,195.1522,195.3019,22495.0
2020-09-25 15:55:00,208.74,208.74,208.33,208.4,61151.0,195.3019,195.3019,194.9183,194.9838,61151.0
2020-09-28 09:30:00,208.72,209.08,208.05,208.14,40221.0,195.2832,195.62,194.6563,194.7406,40221.0
2020-09-28 09:35:00,208.29,208.6,207.05,207.55,20279.0,194.8809,195.1709,193.7207,194.1885,20279.0
2020-09-28 09:40:00,207.31,207.96,207.11,207.11,10225.0,193.964,194.5721,193.7769,193.7769,10225.0
2020-09-28 09:45:00,207.14,207.25,206.82,207.03,12659.0,193.8049,193.9078,193.5055,193.702,12659.0
2020-09-28 09:50:00,206.97,206.97,206.24,206.25,11580.0,193.6459,193.6459,192.9629,192.9722,11580.0
2020-09-28 09:55:00,206.25,207.37,206.19,207.13,8338.0,192.9722,194.0201,192.9161,193.7956,8338.0
2020-09-28 10:00:00,207.09,207.87,207.07,207.26,9893.0,193.7581,194.4879,193.7394,193.9172,9893.0
2020-09-28 10:05:00,207.33,207.41,206.66,206.67,7179.0,193.9827,194.0575,193.3558,193.3652,7179.0
2020-09-28 10:10:00,206.84,207.1,206.8,207.0,4400.0,193.5242,193.7675,193.4868,193.6739,4400.0
2020-09-28 10:15:00,207.1,207.27,206.94,207.13,5633.0,193.7675,193.9266,193.6178,193.7956,5633.0
2020-09-28 10:20:00,207.18,208.2,207.17,208.11,7586.0,193.8424,194.7967,193.833,194.7125,7586.0
2020-09-28 10:25:00,208.04,208.15,207.84,207.84,7846.0,194.647,194.7499,194.4599,194.4599,7846.0
2020-09-28 10:30:00,207.69,208.17,207.69,208.09,7843.0,194.3195,194.7686,194.3195,194.6938,7843.0
2020-09-28 10:35:00,208.09,208.15,207.84,208.03,11196.0,194.6938,194.7499,194.4599,194.6376,11196.0
2020-09-28 10:40:00,208.03,208.07,207.9,208.06,10918.0,194.6376,194.6751,194.516,194.6657,10918.0
2020-09-28 10:45:00,208.12,208.31,207.84,208.04,14591.0,194.7218,194.8996,194.4599,194.647,14591.0
2020-09-28 10:50:00,208.04,208.1,207.75,207.84,7108.0,194.647,194.7031,194.3757,194.4599,7108.0
2020-09-28 10:55:00,207.75,207.93,207.63,207.89,7005.0,194.3757,194.5441,194.2634,194.5066,7005.0
2020-09-28 11:00:00,208.04,208.17,207.91,207.95,8022.0,194.647,194.7686,194.5254,194.5628,8022.0
2020-09-28 11:05:00,207.97,208.17,207.88,208.01,8147.0,194.5815,194.7686,194.4973,194.6189,8147.0
2020-09-28 11:10:00,207.94,208.09,207.84,208.06,8723.0,194.5534,194.6938,194.4599,194.6657,8723.0
2020-09-28 11:15:00,208.06,208.09,207.8,207.91,6439.0,194.6657,194.6938,194.4224,194.5254,6439.0
2020-09-28 11:20:00,207.9,208.08,207.87,208.03,6607.0,194.516,194.6844,194.4879,194.6376,6607.0
2020-09-28 11:25:00,207.97,208.0,207.68,207.77,3811.0,194.5815,194.6096,194.3102,194.3944,3811.0
2020-09-28 11:30:00,207.73,207.85,207.6,207.84,8269.0,194.3569,194.4692,194.2353,194.4599,8269.0
2020-09-28 11:35:00,207.82,208.06,207.74,208.03,6477.0,194.4412,194.6657,194.3663,194.6376,6477.0
2020-09-28 11:40:00,208.01,208.12,207.97,208.09,6466.0,194.6189,194.7218,194.5815,194.6938,6466.0
2020-09-28 11:45:00,208.12,208.14,207.95,208.0,9531.0,194.7218,194.7406,194.5628,194.6096,9531.0
2020-09-28 11:50:00,207.98,208.08,207.91,207.92,9300.0,194.5909,194.6844,194.5254,194.5347,9300.0
2020-09-28 11:55:00,207.85,208.02,207.79,207.99,10913.0,194.4692,194.6283,194.4131,194.6002,10913.0
2020-09-28 12:00:00,207.91,207.91,207.71,207.74,17533.0,194.5254,194.5254,194.3382,194.3663,17533.0
2020-09-28 12:05:00,207.76,208.24,207.69,208.21,14614.0,194.385,194.8341,194.3195,194.806,14614.0
2020-09-28 12:10:00,208.21,208.21,207.88,208.17,8245.0,194.806,194.806,194.4973,194.7686,8245.0
2020-09-28 12:15:00,208.24,208.24,207.92,208.0,3966.0,194.8341,194.8341,194.5347,194.6096,3966.0
2020-09-28 12:20:00,208.04,208.32,208.04,208.31,3686.0,194.647,194.909,194.647,194.8996,3686.0
2020-09-28 12:25:00,208.27,208.34,208.22,208.3,3306.0,194.8622,194.9277,194.8154,194.8903,3306.0
2020-09-28 12:30:00,208.3,208.48,208.18,208.48,2060.0,194.8903,195.0587,194.778,195.0587,2060.0
2020-09-28 12:35:00,208.48,208.51,208.1,208.16,4823.0,195.0587,195.0867,194.7031,194.7593,4823.0
2020-09-28 12:40:00,208.21,208.31,208.04,208.15,3035.0,194.806,194.8996,194.647,194.7499,3035.0
2020-09-28 12:45:00,208.16,208.35,208.12,208.33,3150.0,194.7593,194.937,194.7218,194.9183,3150.0
2020-09-28 12:50:00,208.37,208.66,208.37,208.66,3242.0,194.9557,195.2271,194.9557,195.2271,3242.0
2020-09-28 12:55:00,208.7,208.91,208.68,208.85,7404.0,195.2645,195.461,195.2458,195.4048,7404.0
2020-09-28 13:00:00,208.81,208.86,208.76,208.82,3408.0,195.3674,195.4142,195.3206,195.3768,3408.0
2020-09-28 13:05:00,208.81,208.94,208.79,208.94,3503.0,195.3674,195.4891,195.3487,195.4891,3503.0
2020-09-28 13:10:00,208.88,208.9,208.73,208.89,3318.0,195.4329,195.4516,195.2926,195.4423,3318.0
2020-09-28 13:15:00,208.87,209.18,208.87,209.14,2678.0,195.4236,195.7136,195.4236,195.6762,2678.0
2020-09-28 13:20:00,209.13,209.36,209.13,209.36,4200.0,195.6668,195.882,195.6668,195.882,4200.0
2020-09-28 13:25:00,209.36,209.4,209.28,209.38,6391.0,195.882,195.9194,195.8072,195.9007,6391.0
2020-09-28 13:30:00,209.38,209.63,209.36,209.55,6504.0,195.9007,196.1346,195.882,196.0598,6504.0
2020-09-28 13:35:00,209.59,209.65,209.49,209.59,5040.0,196.0972,196.1533,196.0036,196.0972,5040.0
2020-09-28 13:40:00,209.54,209.96,209.54,209.94,7671.0,196.0504,196.4434,196.0504,196.4247,7671.0
2020-09-28 13:45:00,209.85,210.14,209.8,209.95,10242.0,196.3405,196.6118,196.2937,196.434,10242.0
2020-09-28 13:50:00,209.97,210.1,209.86,209.96,8064.0,196.4527,196.5744,196.3498,196.4434,8064.0
2020-09-28 13:55:00,209.99,210.22,209.97,210.2,5319.0,196.4715,196.6866,196.4527,196.6679,5319.0
2020-09-28 14:00:00,210.22,210.45,209.92,210.07,14257.0,196.6866,196.9018,196.406,196.5463,14257.0
2020-09-28 14:05:00,210.02,210.14,209.93,210.05,7401.0,196.4995,196.6118,196.4153,196.5276,7401.0
2020-09-28 14:10:00,210.03,210.32,209.99,210.21,5784.0,196.5089,196.7802,196.4715,196.6773,5784.0
2020-09-28 14:15:00,210.25,210.39,210.18,210.22,4605.0,196.7147,196.8457,196.6492,196.6866,4605.0
2020-09-28 14:20:00,210.25,210.32,210.2,210.29,8695.0,196.7147,196.7802,196.6679,196.7521,8695.0
2020-09-28 14:25:00,210.27,210.53,210.09,210.09,15103.0,196.7334,196.9767,196.565,196.565,15103.0
2020-09-28 14:30:00,210.1,210.42,210.1,210.19,12970.0,196.5744,196.8738,196.5744,196.6586,12970.0
2020-09-28 14:35:00,210.15,210.19,210.07,210.13,3655.0,196.6212,196.6586,196.5463,196.6024,3655.0
2020-09-28 14:40:00,210.1,210.39,210.1,210.31,9244.0,196.5744,196.8457,196.5744,196.7709,9244.0
2020-09-28 14:45:00,210.35,210.46,210.26,210.42,12872.0,196.8083,196.9112,196.7241,196.8738,12872.0
2020-09-28 14:50:00,210.44,210.71,210.43,210.62,8419.0,196.8925,197.1451,196.8831,197.0609,8419.0
2020-09-28 14:55:00,210.66,210.82,210.6,210.72,11266.0,197.0983,197.248,197.0422,197.1545,11266.0
2020-09-28 15:00:00,210.76,210.79,210.45,210.66,14964.0,197.1919,197.22,196.9018,197.0983,14964.0
2020-09-28 15:05:00,210.66,210.89,210.5,210.54,24412.0,197.0983,197.3135,196.9486,196.986,24412.0
2020-09-28 15:10:00,210.44,210.57,210.19,210.49,13668.0,196.8925,197.0141,196.6586,196.9393,13668.0
2020-09-28 15:15:00,210.53,210.86,210.46,210.71,22083.0,196.9767,197.2854,196.9112,197.1451,22083.0
2020-09-28 15:20:00,210.72,210.78,210.29,210.29,13843.0,197.1545,197.2106,196.7521,196.7521,13843.0
2020-09-28 15:25:00,210.3,210.49,210.29,210.35,10041.0,196.7615,196.9393,196.7521,196.8083,10041.0
2020-09-28 15:30:00,210.25,210.31,209.96,210.15,16220.0,196.7147,196.7709,196.4434,196.6212,16220.0
2020-09-28 15:35:00,210.19,210.43,210.08,210.35,22915.0,196.6586,196.8831,196.5557,196.8083,22915.0
2020-09-28 15:40:00,210.27,210.47,210.1,210.26,23877.0,196.7334,196.9206,196.5744,196.7241,23877.0
2020-09-28 15:45:00,210.23,210.28,209.69,209.76,14651.0,196.696,196.7428,196.1908,196.2563,14651.0
2020-09-28 15:50:00,209.65,209.93,209.36,209.9,20053.0,196.1533,196.4153,195.882,196.3872,20053.0
2020-09-28 15:55:00,209.93,209.99,209.64,209.79,57455.0,196.4153,196.4715,196.144,196.2843,57455.0
2020-09-29 09:30:00,209.5,210.87,209.25,210.19,39387.0,196.013,197.2948,195.7791,196.6586,39387.0
2020-09-29 09:35:00,210.45,211.06,209.68,210.39,25378.0,196.9018,197.4726,196.1814,196.8457,25378.0
2020-09-29 09:40:00,210.39,210.45,209.71,209.95,11625.0,196.8457,196.9018,196.2095,196.434,11625.0
2020-09-29 09:45:00,209.99,210.76,209.96,210.76,9127.0,196.4715,197.1919,196.4434,197.1919,9127.0
2020-09-29 09:50:00,210.78,210.85,210.43,210.58,10549.0,197.2106,197.2761,196.8831,197.0235,10549.0
2020-09-29 09:55:00,210.58,211.16,210.58,211.07,8252.0,197.0235,197.5661,197.0235,197.4819,8252.0
2020-09-29 10:00:00,211.12,211.56,210.87,211.45,13076.0,197.5287,197.9404,197.2948,197.8375,13076.0
2020-09-29 10:05:00,211.52,211.98,211.51,211.75,9643.0,197.903,198.3333,197.8936,198.1182,9643.0
2020-09-29 10:10:00,211.62,211.65,211.18,211.39,5896.0,197.9965,198.0246,197.5848,197.7813,5896.0
2020-09-29 10:15:00,211.44,211.81,211.43,211.71,6183.0,197.8281,198.1743,197.8188,198.0807,6183.0
2020-09-29 10:20:00,211.66,211.78,211.35,211.35,35173.0,198.0339,198.1462,197.7439,197.7439,35173.0
2020-09-29 10:25:00,211.43,211.43,211.03,211.14,6602.0,197.8188,197.8188,197.4445,197.5474,6602.0
2020-09-29 10:30:00,211.22,211.22,210.73,210.88,9481.0,197.6223,197.6223,197.1638,197.3042,9481.0
2020-09-29 10:35:00,210.84,210.99,210.72,210.89,5446.0,197.2667,197.4071,197.1545,197.3135,5446.0
2020-09-29 10:40:00,210.9,211.07,210.63,210.66,10914.0,197.3229,197.4819,197.0703,197.0983,10914.0
2020-09-29 10:45:00,210.63,210.91,210.33,210.91,8704.0,197.0703,197.3322,196.7896,197.3322,8704.0
2020-09-29 10:50:00,210.92,211.0,210.73,210.85,7834.0,197.3416,197.4164,197.1638,197.2761,7834.0
2020-09-29 10:55:00,210.82,210.88,210.46,210.63,6903.0,197.248,197.3042,196.9112,197.0703,6903.0
2020-09-29 11:00:00,210.55,210.59,210.4,210.59,8735.0,196.9954,197.0328,196.8551,197.0328,8735.0
2020-09-29 11:05:00,210.53,210.97,210.53,210.77,7035.0,196.9767,197.3884,196.9767,197.2012,7035.0
2020-09-29 11:10:00,210.77,211.04,210.7,210.7,12773.0,197.2012,197.4539,197.1357,197.1357,12773.0
2020-09-29 11:15:00,210.67,210.94,210.49,210.67,4475.0,197.1077,197.3603,196.9393,197.1077,4475.0
2020-09-29 11:20:00,210.68,211.12,210.57,211.12,7646.0,197.117,197.5287,197.0141,197.5287,7646.0
2020-09-29 11:25:00,211.17,211.36,210.94,211.12,9125.0,197.5755,197.7533,197.3603,197.5287,9125.0
2020-09-29 11:30:00,211.15,211.16,210.96,211.03,4939.0,197.5568,197.5661,197.379,197.4445,4939.0
2020-09-29 11:35:00,211.06,211.3,211.06,211.25,8155.0,197.4726,197.6971,197.4726,197.6503,8155.0
2020-09-29 11:40:00,211.2,211.2,210.34,210.49,5801.0,197.6036,197.6036,196.7989,196.9393,5801.0
2020-09-29 11:45:00,210.45,210.56,210.38,210.4,8771.0,196.9018,197.0048,196.8363,196.8551,8771.0
2020-09-29 11:50:00,210.54,210.66,210.44,210.66,6164.0,196.986,197.0983,196.8925,197.0983,6164.0
2020-09-29 11:55:00,210.7,210.72,210.32,210.38,20511.0,197.1357,197.1545,196.7802,196.8363,20511.0
2020-09-29 12:00:00,210.39,210.73,210.36,210.49,6045.0,196.8457,197.1638,196.8176,196.9393,6045.0
2020-09-29 12:05:00,210.42,210.67,210.41,210.49,4632.0,196.8738,197.1077,196.8644,196.9393,4632.0
2020-09-29 12:10:00,210.41,210.64,210.28,210.32,6811.0,196.8644,197.0796,196.7428,196.7802,6811.0
2020-09-29 12:15:00,210.38,210.41,210.18,210.31,5453.0,196.8363,196.8644,196.6492,196.7709,5453.0
2020-09-29 12:20:00,210.31,210.33,210.01,210.16,5092.0,196.7709,196.7896,196.4902,196.6305,5092.0
2020-09-29 12:25:00,210.16,210.18,210.02,210.18,9354.0,196.6305,196.6492,196.4995,196.6492,9354.0
2020-09-29 12:30:00,210.19,210.52,210.19,210.49,7042.0,196.6586,196.9673,196.6586,196.9393,7042.0
2020-09-29 12:35:00,210.46,210.64,210.46,210.58,6822.0,196.9112,197.0796,196.9112,197.0235,6822.0
2020-09-29 12:40:00,210.57,210.65,210.52,210.65,5425.0,197.0141,197.089,196.9673,197.089,5425.0
2020-09-29 12:45:00,210.55,210.77,210.54,210.71,9587.0,196.9954,197.2012,196.986,197.1451,9587.0
2020-09-29 12:50:00,210.72,210.76,210.62,210.65,5921.0,197.1545,197.1919,197.0609,197.089,5921.0
2020-09-29 12:55:00,210.62,210.8,210.51,210.74,5547.0,197.0609,197.2293,196.958,197.1732,5547.0
2020-09-29 13:00:00,210.71,210.84,210.62,210.84,5426.0,197.1451,197.2667,197.0609,197.2667,5426.0
2020-09-29 13:05:00,210.84,210.9,210.64,210.71,4942.0,197.2667,197.3229,197.0796,197.1451,4942.0
2020-09-29 13:10:00,210.68,210.82,210.6,210.73,4621.0,197.117,197.248,197.0422,197.1638,4621.0
2020-09-29 13:15:00,210.71,210.88,210.68,210.88,2114.0,197.1451,197.3042,197.117,197.3042,2114.0
2020-09-29 13:20:00,210.85,210.96,210.72,210.84,9252.0,197.2761,197.379,197.1545,197.2667,9252.0
2020-09-29 13:25:00,210.84,210.94,210.76,210.85,3522.0,197.2667,197.3603,197.1919,197.2761,3522.0
2020-09-29 13:30:00,210.87,211.16,210.87,210.99,4213.0,197.2948,197.5661,197.2948,197.4071,4213.0
2020-09-29 13:35:00,210.87,210.97,210.76,210.97,3486.0,197.2948,197.3884,197.1919,197.3884,3486.0
2020-09-29 13:40:00,210.89,210.9,210.71,210.84,5683.0,197.3135,197.3229,197.1451,197.2667,5683.0
2020-09-29 13:45:00,210.84,210.91,210.73,210.78,3774.0,197.2667,197.3322,197.1638,197.2106,3774.0
2020-09-29 13:50:00,210.8,211.03,210.79,210.98,3949.0,197.2293,197.4445,197.22,197.3977,3949.0
2020-09-29 13:55:00,210.94,210.97,210.8,210.93,5056.0,197.3603,197.3884,197.2293,197.3509,5056.0
2020-09-29 14:00:00,210.83,210.92,210.78,210.86,5195.0,197.2574,197.3416,197.2106,197.2854,5195.0
2020-09-29 14:05:00,210.83,210.96,210.68,210.84,8945.0,197.2574,197.379,197.117,197.2667,8945.0
2020-09-29 14:10:00,210.91,210.97,210.7,210.84,8701.0,197.3322,197.3884,197.1357,197.2667,8701.0
2020-09-29 14:15:00,210.84,210.93,210.73,210.93,8899.0,197.2667,197.3509,197.1638,197.3509,8899.0
2020-09-29 14:20:00,210.87,210.96,210.83,210.93,6508.0,197.2948,197.379,197.2574,197.3509,6508.0
2020-09-29 14:25:00,210.93,211.19,210.92,211.16,6093.0,197.3509,197.5942,197.3416,197.5661,6093.0
2020-09-29 14:30:00,211.13,211.26,210.79,210.84,9251.0,197.5381,197.6597,197.22,197.2667,9251.0
2020-09-29 14:35:00,210.82,210.86,210.75,210.8,11769.0,197.248,197.2854,197.1825,197.2293,11769.0
2020-09-29 14:40:00,210.8,210.97,210.7,210.89,6094.0,197.2293,197.3884,197.1357,197.3135,6094.0
2020-09-29 14:45:00,210.88,210.92,210.69,210.79,9822.0,197.3042,197.3416,197.1264,197.22,9822.0
2020-09-29 14:50:00,210.75,210.82,210.67,210.74,15530.0,197.1825,197.248,197.1077,197.1732,15530.0
2020-09-29 14:55:00,210.75,210.94,210.6,210.63,10513.0,197.1825,197.3603,197.0422,197.0703,10513.0
2020-09-29 15:00:00,210.63,210.81,210.62,210.7,10607.0,197.0703,197.2387,197.0609,197.1357,10607.0
2020-09-29 15:05:00,210.74,210.8,210.69,210.73,6843.0,197.1732,197.2293,197.1264,197.1638,6843.0
2020-09-29 15:10:00,210.73,210.74,210.6,210.71,10162.0,197.1638,197.1732,197.0422,197.1451,10162.0
2020-09-29 15:15:00,210.71,210.97,210.67,210.84,9634.0,197.1451,197.3884,197.1077,197.2667,9634.0
2020-09-29 15:20:00,210.83,210.85,210.6,210.79,10239.0,197.2574,197.2761,197.0422,197.22,10239.0
2020-09-29 15:25:00,210.8,210.85,210.36,210.49,13702.0,197.2293,197.2761,196.8176,196.9393,13702.0
2020-09-29 15:30:00,210.41,210.7,210.41,210.56,13943.0,196.8644,197.1357,196.8644,197.0048,13943.0
2020-09-29 15:35:00,210.57,210.57,210.32,210.36,16744.0,197.0141,197.0141,196.7802,196.8176,16744.0
2020-09-29 15:40:00,210.39,210.54,210.38,210.52,15515.0,196.8457,196.986,196.8363,196.9673,15515.0
2020-09-29 15:45:00,210.52,210.65,210.44,210.45,19683.0,196.9673,197.089,196.8925,196.9018,19683.0
2020-09-29 15:50:00,210.49,210.55,210.0,210.03,38127.0,196.9393,196.9954,196.4808,196.5089,38127.0
2020-09-29 15:55:00,210.05,210.1,209.61,209.66,84991.0,196.5276,196.5744,196.1159,196.1627,84991.0
2020-09-30 09:30:00,210.33,210.7,209.65,209.65,24268.0,196.7896,197.1357,196.1533,196.1533,24268.0
2020-09-30 09:35:00,209.51,209.96,209.31,209.96,10236.0,196.0224,196.4434,195.8352,196.4434,10236.0
2020-09-30 09:40:00,209.91,210.39,209.91,210.37,5763.0,196.3966,196.8457,196.3966,196.827,5763.0
2020-09-30 09:45:00,210.33,210.36,209.88,209.93,10940.0,196.7896,196.8176,196.3685,196.4153,10940.0
2020-09-30 09:50:00,209.93,210.12,209.75,210.07,16242.0,196.4153,196.5931,196.2469,196.5463,16242.0
2020-09-30 09:55:00,210.18,210.31,209.38,209.46,22679.0,196.6492,196.7709,195.9007,195.9756,22679.0
2020-09-30 10:00:00,209.5,209.64,208.98,209.39,14364.0,196.013,196.144,195.5265,195.9101,14364.0
2020-09-30 10:05:00,209.33,209.8,209.3,209.3,66138.0,195.8539,196.2937,195.8259,195.8259,66138.0
2020-09-30 10:10:00,209.29,209.29,208.59,208.86,14064.0,195.8165,195.8165,195.1616,195.4142,14064.0
2020-09-30 10:15:00,208.86,209.48,208.86,209.37,9375.0,195.4142,195.9943,195.4142,195.8914,9375.0
2020-09-30 10:20:00,209.34,209.67,209.25,209.67,10225.0,195.8633,196.1721,195.7791,196.1721,10225.0
2020-09-30 10:25:00,209.69,209.74,209.24,209.34,6792.0,196.1908,196.2375,195.7697,195.8633,6792.0
2020-09-30 10:30:00,209.36,209.44,209.08,209.41,8228.0,195.882,195.9569,195.62,195.9288,8228.0
2020-09-30 10:35:00,209.42,209.57,209.25,209.57,6326.0,195.9381,196.0785,195.7791,196.0785,6326.0
2020-09-30 10:40:00,209.59,209.83,209.57,209.63,8779.0,196.0972,196.3218,196.0785,196.1346,8779.0
2020-09-30 10:45:00,209.63,209.79,209.61,209.65,57414.0,196.1346,196.2843,196.1159,196.1533,57414.0
2020-09-30 10:50:00,209.64,209.67,209.45,209.58,7100.0,196.144,196.1721,195.9662,196.0878,7100.0
2020-09-30 10:55:00,209.62,209.62,209.25,209.25,4825.0,196.1253,196.1253,195.7791,195.7791,4825.0
2020-09-30 11:00:00,209.31,209.45,209.09,209.38,7951.0,195.8352,195.9662,195.6294,195.9007,7951.0
2020-09-30 11:05:00,209.42,209.76,209.42,209.65,20748.0,195.9381,196.2563,195.9381,196.1533,20748.0
2020-09-30 11:10:00,209.58,210.2,209.49,210.2,8451.0,196.0878,196.6679,196.0036,196.6679,8451.0
2020-09-30 11:15:00,209.99,210.05,209.81,209.9,14303.0,196.4715,196.5276,196.303,196.3872,14303.0
2020-09-30 11:20:00,209.78,210.0,209.75,209.91,7918.0,196.275,196.4808,196.2469,196.3966,7918.0
2020-09-30 11:25:00,209.89,210.79,209.89,210.71,11153.0,196.3779,197.22,196.3779,197.1451,11153.0
2020-09-30 11:30:00,210.59,210.74,210.41,210.45,12016.0,197.0328,197.1732,196.8644,196.9018,12016.0
2020-09-30 11:35:00,210.54,210.7,210.45,210.7,12871.0,196.986,197.1357,196.9018,197.1357,12871.0
2020-09-30 11:40:00,210.75,211.25,210.74,211.24,6690.0,197.1825,197.6503,197.1732,197.641,6690.0
2020-09-30 11:45:00,211.21,211.24,210.96,210.97,4396.0,197.6129,197.641,197.379,197.3884,4396.0
2020-09-30 11:50:00,211.0,211.06,210.51,210.65,16259.0,197.4164,197.4726,196.958,197.089,16259.0
2020-09-30 11:55:00,210.65,210.66,210.41,210.5,23552.0,197.089,197.0983,196.8644,196.9486,23552.0
2020-09-30 12:00:00,210.5,211.2,210.48,210.96,15447.0,196.9486,197.6036,196.9299,197.379,15447.0
2020-09-30 12:05:00,210.89,211.0,210.8,211.0,10697.0,197.3135,197.4164,197.2293,197.4164,10697.0
2020-09-30 12:10:00,211.07,211.07,210.95,211.06,3896.0,197.4819,197.4819,197.3697,197.4726,3896.0
2020-09-30 12:15:00,211.08,211.3,211.07,211.27,7465.0,197.4913,197.6971,197.4819,197.6691,7465.0
2020-09-30 12:20:00,211.23,211.47,211.23,211.45,4670.0,197.6316,197.8562,197.6316,197.8375,4670.0
2020-09-30 12:25:00,211.39,211.64,211.31,211.39,17440.0,197.7813,198.0152,197.7065,197.7813,17440.0
2020-09-30 12:30:00,211.34,211.46,211.28,211.35,6420.0,197.7345,197.8468,197.6784,197.7439,6420.0
2020-09-30 12:35:00,211.32,211.39,211.06,211.12,5520.0,197.7158,197.7813,197.4726,197.5287,5520.0
2020-09-30 12:40:00,211.12,211.15,210.99,211.07,5234.0,197.5287,197.5568,197.4071,197.4819,5234.0
2020-09-30 12:45:00,211.06,211.08,210.72,210.73,6689.0,197.4726,197.4913,197.1545,197.1638,6689.0
2020-09-30 12:50:00,210.71,210.97,210.7,210.97,5209.0,197.1451,197.3884,197.1357,197.3884,5209.0
2020-09-30 12:55:00,210.97,211.09,210.84,211.03,7536.0,197.3884,197.5006,197.2667,197.4445,7536.0
2020-09-30 13:00:00,211.05,211.06,210.39,210.51,4388.0,197.4632,197.4726,196.8457,196.958,4388.0
2020-09-30 13:05:00,210.58,210.7,210.41,210.57,6717.0,197.0235,197.1357,196.8644,197.0141,6717.0
2020-09-30 13:10:00,210.55,210.73,210.45,210.56,5126.0,196.9954,197.1638,196.9018,197.0048,5126.0
2020-09-30 13:15:00,210.6,210.75,210.6,210.68,4206.0,197.0422,197.1825,197.0422,197.117,4206.0
2020-09-30 13:20:00,210.66,210.66,210.44,210.57,6293.0,197.0983,197.0983,196.8925,197.0141,6293.0
2020-09-30 13:25:00,210.7,211.0,210.7,210.93,4042.0,197.1357,197.4164,197.1357,197.3509,4042.0
2020-09-30 13:30:00,210.96,211.14,210.91,211.14,3912.0,197.379,197.5474,197.3322,197.5474,3912.0
2020-09-30 13:35:00,211.15,211.41,211.14,211.33,4721.0,197.5568,197.8,197.5474,197.7252,4721.0
2020-09-30 13:40:00,211.25,211.34,211.24,211.3,2100.0,197.6503,197.7345,197.641,197.6971,2100.0
2020-09-30 13:45:00,211.3,211.42,211.27,211.38,10834.0,197.6971,197.8094,197.6691,197.772,10834.0
2020-09-30 13:50:00,211.35,211.35,210.88,211.09,12700.0,197.7439,197.7439,197.3042,197.5006,12700.0
2020-09-30 13:55:00,211.19,211.19,210.93,211.0,4911.0,197.5942,197.5942,197.3509,197.4164,4911.0
2020-09-30 14:00:00,211.04,211.22,210.98,211.14,5672.0,197.4539,197.6223,197.3977,197.5474,5672.0
2020-09-30 14:05:00,211.17,211.25,211.05,211.09,5607.0,197.5755,197.6503,197.4632,197.5006,5607.0
2020-09-30 14:10:00,211.1,211.24,211.05,211.16,4634.0,197.51,197.641,197.4632,197.5661,4634.0
2020-09-30 14:15:00,211.17,211.21,210.85,210.93,5587.0,197.5755,197.6129,197.2761,197.3509,5587.0
2020-09-30 14:20:00,210.96,211.18,210.32,210.33,13453.0,197.379,197.5848,196.7802,196.7896,13453.0
2020-09-30 14:25:00,210.37,210.75,210.11,210.46,14329.0,196.827,197.1825,196.5837,196.9112,14329.0
2020-09-30 14:30:00,210.44,210.44,210.23,210.31,2085.0,196.8925,196.8925,196.696,196.7709,2085.0
2020-09-30 14:35:00,210.29,210.29,209.67,209.8,5517.0,196.7521,196.7521,196.1721,196.2937,5517.0
2020-09-30 14:40:00,209.9,210.12,209.77,209.94,5373.0,196.3872,196.5931,196.2656,196.4247,5373.0
2020-09-30 14:45:00,209.92,209.98,209.3,209.44,6057.0,196.406,196.4621,195.8259,195.9569,6057.0
2020-09-30 14:50:00,209.43,209.78,209.36,209.51,8766.0,195.9475,196.275,195.882,196.0224,8766.0
2020-09-30 14:55:00,209.53,210.49,209.53,210.12,8109.0,196.0411,196.9393,196.0411,196.5931,8109.0
2020-09-30 15:00:00,210.09,210.45,210.09,210.21,6448.0,196.565,196.9018,196.565,196.6773,6448.0
2020-09-30 15:05:00,210.23,210.37,210.1,210.16,6514.0,196.696,196.827,196.5744,196.6305,6514.0
2020-09-30 15:10:00,210.16,210.2,209.3,209.31,33782.0,196.6305,196.6679,195.8259,195.8352,33782.0
2020-09-30 15:15:00,209.26,209.34,208.63,208.95,26153.0,195.7885,195.8633,195.199,195.4984,26153.0
2020-09-30 15:20:00,208.92,208.97,208.38,208.47,21171.0,195.4703,195.5171,194.9651,195.0493,21171.0
2020-09-30 15:25:00,208.45,209.05,208.35,209.0,13746.0,195.0306,195.592,194.937,195.5452,13746.0
2020-09-30 15:30:00,209.0,209.0,208.72,208.97,20032.0,195.5452,195.5452,195.2832,195.5171,20032.0
2020-09-30 15:35:00,209.07,209.25,208.84,209.09,13934.0,195.6107,195.7791,195.3955,195.6294,13934.0
2020-09-30 15:40:00,209.12,209.57,209.04,209.55,21277.0,195.6575,196.0785,195.5826,196.0598,21277.0
2020-09-30 15:45:00,209.55,210.05,209.5,210.04,20773.0,196.0598,196.5276,196.013,196.5182,20773.0
2020-09-30 15:50:00,210.04,210.31,209.73,209.73,24333.0,196.5182,196.7709,196.2282,196.2282,24333.0
2020-09-30 15:55:00,209.76,209.99,209.48,209.57,64444.0,196.2563,196.4715,195.9943,196.0785,64444.0
2020-10-01 09:30:00,211.26,212.52,211.18,212.08,70764.0,197.6597,198.8386,197.5848,198.4269,70764.0
2020-10-01 09:35:00,212.28,213.43,212.1,212.13,35778.0,198.614,199.69,198.4456,198.4737,35778.0
2020-10-01 09:40:00,212.09,212.48,211.81,212.07,7616.0,198.4363,198.8012,198.1743,198.4176,7616.0
2020-10-01 09:45:00,212.08,212.08,210.97,211.46,17642.0,198.4269,198.4269,197.3884,197.8468,17642.0
2020-10-01 09:50:00,211.46,212.18,211.45,212.13,39449.0,197.8468,198.5205,197.8375,198.4737,39449.0
2020-10-01 09:55:00,212.25,212.49,211.8,212.02,21158.0,198.586,198.8105,198.1649,198.3708,21158.0
2020-10-01 10:00:00,212.22,212.67,211.88,212.14,12266.0,198.5579,198.9789,198.2398,198.483,12266.0
2020-10-01 10:05:00,212.27,212.27,211.29,211.63,4883.0,198.6047,198.6047,197.6878,198.0059,4883.0
2020-10-01 10:10:00,211.88,211.88,211.24,211.39,7316.0,198.2398,198.2398,197.641,197.7813,7316.0
2020-10-01 10:15:00,211.53,211.75,211.26,211.27,8808.0,197.9123,198.1182,197.6597,197.6691,8808.0
2020-10-01 10:20:00,211.33,211.87,211.2,211.7,5863.0,197.7252,198.2304,197.6036,198.0714,5863.0
2020-10-01 10:25:00,211.42,211.56,211.05,211.56,6545.0,197.8094,197.9404,197.4632,197.9404,6545.0
2020-10-01 10:30:00,211.58,212.46,211.58,212.46,9025.0,197.9591,198.7824,197.9591,198.7824,9025.0
2020-10-01 10:35:00,212.35,212.98,212.32,212.95,6675.0,198.6795,199.269,198.6515,199.2409,6675.0
2020-10-01 10:40:00,212.92,213.36,212.83,212.93,5368.0,199.2128,199.6245,199.1286,199.2222,5368.0
2020-10-01 10:45:00,212.93,213.06,212.1,212.27,9714.0,199.2222,199.3438,198.4456,198.6047,9714.0
2020-10-01 10:50:00,212.2,212.35,212.0,212.27,15345.0,198.5392,198.6795,198.3521,198.6047,15345.0
2020-10-01 10:55:00,212.18,212.5,211.82,212.48,9586.0,198.5205,198.8199,198.1836,198.8012,9586.0
2020-10-01 11:00:00,212.43,212.57,212.02,212.47,11361.0,198.7544,198.8854,198.3708,198.7918,11361.0
2020-10-01 11:05:00,212.34,212.6,212.31,212.41,3703.0,198.6702,198.9134,198.6421,198.7357,3703.0
2020-10-01 11:10:00,212.35,212.65,212.16,212.61,6205.0,198.6795,198.9602,198.5018,198.9228,6205.0
2020-10-01 11:15:00,212.72,212.78,212.51,212.51,6452.0,199.0257,199.0818,198.8292,198.8292,6452.0
2020-10-01 11:20:00,212.58,213.27,212.53,213.22,6499.0,198.8947,199.5403,198.8479,199.4935,6499.0
2020-10-01 11:25:00,213.19,213.29,212.84,212.99,4468.0,199.4654,199.559,199.138,199.2783,4468.0
2020-10-01 11:30:00,212.96,213.11,212.9,212.94,4346.0,199.2503,199.3906,199.1941,199.2315,4346.0
2020-10-01 11:35:00,212.89,213.02,212.8,213.02,5417.0,199.1848,199.3064,199.1006,199.3064,5417.0
2020-10-01 11:40:00,213.02,213.15,212.97,213.0,13367.0,199.3064,199.428,199.2596,199.2877,13367.0
2020-10-01 11:45:00,212.96,212.96,212.76,212.78,8506.0,199.2503,199.2503,199.0631,199.0818,8506.0
2020-10-01 11:50:00,212.84,213.01,212.59,213.0,7737.0,199.138,199.297,198.9041,199.2877,7737.0
2020-10-01 11:55:00,213.02,213.08,212.91,212.91,6573.0,199.3064,199.3625,199.2035,199.2035,6573.0
2020-10-01 12:00:00,212.93,212.93,212.66,212.93,6256.0,199.2222,199.2222,198.9696,199.2222,6256.0
2020-10-01 12:05:00,212.99,213.16,212.92,213.12,7458.0,199.2783,199.4374,199.2128,199.4,7458.0
2020-10-01 12:10:00,213.12,213.18,212.92,212.92,4909.0,199.4,199.4561,199.2128,199.2128,4909.0
2020-10-01 12:15:00,212.92,213.35,212.84,213.2,21230.0,199.2128,199.6151,199.138,199.4748,21230.0
2020-10-01 12:20:00,213.14,213.39,213.07,213.34,18388.0,199.4187,199.6526,199.3532,199.6058,18388.0
2020-10-01 12:25:00,213.36,213.37,213.17,213.37,4770.0,199.6245,199.6339,199.4467,199.6339,4770.0
2020-10-01 12:30:00,213.33,213.33,212.97,212.97,14764.0,199.5964,199.5964,199.2596,199.2596,14764.0
2020-10-01 12:35:00,213.0,213.28,212.93,213.05,13007.0,199.2877,199.5497,199.2222,199.3345,13007.0
2020-10-01 12:40:00,213.04,213.25,213.01,213.04,5840.0,199.3251,199.5216,199.297,199.3251,5840.0
2020-10-01 12:45:00,213.06,213.39,213.06,213.08,6159.0,199.3438,199.6526,199.3438,199.3625,6159.0
2020-10-01 12:50:00,213.15,213.28,212.98,213.22,5824.0,199.428,199.5497,199.269,199.4935,5824.0
2020-10-01 12:55:00,213.16,213.3,212.98,213.08,8329.0,199.4374,199.5684,199.269,199.3625,8329.0
2020-10-01 13:00:00,213.12,213.45,213.09,213.42,7945.0,199.4,199.7087,199.3719,199.6806,7945.0
2020-10-01 13:05:00,213.45,213.81,213.44,213.81,4653.0,199.7087,200.0455,199.6994,200.0455,4653.0
2020-10-01 13:10:00,213.76,213.92,213.56,213.57,5442.0,199.9988,200.1485,199.8116,199.821,5442.0
2020-10-01 13:15:00,213.56,213.56,213.29,213.55,5379.0,199.8116,199.8116,199.559,199.8023,5379.0
2020-10-01 13:20:00,213.59,213.74,213.51,213.66,8857.0,199.8397,199.98,199.7648,199.9052,8857.0
2020-10-01 13:25:00,213.63,213.66,213.02,213.11,6505.0,199.8771,199.9052,199.3064,199.3906,6505.0
2020-10-01 13:30:00,213.14,213.2,212.96,213.07,3957.0,199.4187,199.4748,199.2503,199.3532,3957.0
2020-10-01 13:35:00,213.06,213.07,212.76,212.85,9203.0,199.3438,199.3532,199.0631,199.1473,9203.0
2020-10-01 13:40:00,212.8,212.9,212.63,212.84,5249.0,199.1006,199.1941,198.9415,199.138,5249.0
2020-10-01 13:45:00,212.82,212.82,212.64,212.65,4219.0,199.1193,199.1193,198.9509,198.9602,4219.0
2020-10-01 13:50:00,212.65,212.8,212.61,212.77,3894.0,198.9602,199.1006,198.9228,199.0725,3894.0
2020-10-01 13:55:00,212.73,212.77,212.2,212.3,9253.0,199.0351,199.0725,198.5392,198.6327,9253.0
2020-10-01 14:00:00,212.19,212.48,211.49,211.83,13399.0,198.5298,198.8012,197.8749,198.193,13399.0
2020-10-01 14:05:00,211.79,211.94,211.37,211.42,38804.0,198.1556,198.2959,197.7626,197.8094,38804.0
2020-10-01 14:10:00,211.42,211.65,211.23,211.65,32459.0,197.8094,198.0246,197.6316,198.0246,32459.0
2020-10-01 14:15:00,211.58,211.82,211.41,211.63,15686.0,197.9591,198.1836,197.8,198.0059,15686.0
2020-10-01 14:20:00,211.62,211.79,211.48,211.7,8174.0,197.9965,198.1556,197.8655,198.0714,8174.0
2020-10-01 14:25:00,211.67,212.11,211.66,212.07,9441.0,198.0433,198.455,198.0339,198.4176,9441.0
2020-10-01 14:30:00,212.07,212.17,211.88,211.88,9209.0,198.4176,198.5111,198.2398,198.2398,9209.0
2020-10-01 14:35:00,211.82,211.88,211.66,211.7,19247.0,198.1836,198.2398,198.0339,198.0714,19247.0
2020-10-01 14:40:00,211.73,211.89,211.43,211.89,10329.0,198.0994,198.2491,197.8188,198.2491,10329.0
2020-10-01 14:45:00,211.9,212.13,211.73,212.03,6949.0,198.2585,198.4737,198.0994,198.3801,6949.0
2020-10-01 14:50:00,212.06,212.39,212.06,212.31,6692.0,198.4082,198.7169,198.4082,198.6421,6692.0
2020-10-01 14:55:00,212.26,212.53,212.17,212.3,16783.0,198.5953,198.8479,198.5111,198.6327,16783.0
2020-10-01 15:00:00,212.37,212.55,212.36,212.48,8597.0,198.6982,198.8666,198.6889,198.8012,8597.0
2020-10-01 15:05:00,212.45,212.5,212.29,212.29,5699.0,198.7731,198.8199,198.6234,198.6234,5699.0
2020-10-01 15:10:00,212.35,212.61,212.33,212.35,8342.0,198.6795,198.9228,198.6608,198.6795,8342.0
2020-10-01 15:15:00,212.39,212.39,212.13,212.13,9091.0,198.7169,198.7169,198.4737,198.4737,9091.0
2020-10-01 15:20:00,212.1,212.1,211.86,212.0,9757.0,198.4456,198.4456,198.2211,198.3521,9757.0
2020-10-01 15:25:00,211.94,212.0,211.8,211.8,9248.0,198.2959,198.3521,198.1649,198.1649,9248.0
2020-10-01 15:30:00,211.76,211.88,211.69,211.81,13838.0,198.1275,198.2398,198.062,198.1743,13838.0
2020-10-01 15:35:00,211.82,211.83,211.53,211.78,17328.0,198.1836,198.193,197.9123,198.1462,17328.0
2020-10-01 15:40:00,211.82,211.87,211.58,211.74,14928.0,198.1836,198.2304,197.9591,198.1088,14928.0
2020-10-01 15:45:00,211.71,211.76,211.54,211.63,19070.0,198.0807,198.1275,197.9217,198.0059,19070.0
2020-10-01 15:50:00,211.6,211.7,211.45,211.51,19808.0,197.9778,198.0714,197.8375,197.8936,19808.0
2020-10-01 15:55:00,211.48,211.68,211.42,211.52,74684.0,197.8655,198.0527,197.8094,197.903,74684.0
2020-10-02 09:30:00,209.79,210.3,209.55,210.24,41827.0,196.2843,196.7615,196.0598,196.7054,41827.0
2020-10-02 09:35:00,210.36,212.48,210.15,212.43,41324.0,196.8176,198.8012,196.6212,198.7544,41324.0
2020-10-02 09:40:00,212.16,212.19,210.73,211.48,12021.0,198.5018,198.5298,197.1638,197.8655,12021.0
2020-10-02 09:45:00,211.31,211.43,210.36,210.37,9884.0,197.7065,197.8188,196.8176,196.827,9884.0
2020-10-02 09:50:00,210.38,210.87,210.25,210.86,14413.0,196.8363,197.2948,196.7147,197.2854,14413.0
2020-10-02 09:55:00,210.73,211.2,210.73,211.2,8816.0,197.1638,197.6036,197.1638,197.6036,8816.0
2020-10-02 10:00:00,211.3,211.48,210.95,211.0,12140.0,197.6971,197.8655,197.3697,197.4164,12140.0
2020-10-02 10:05:00,211.08,211.13,210.9,211.0,7454.0,197.4913,197.5381,197.3229,197.4164,7454.0
2020-10-02 10:10:00,210.86,210.95,210.58,210.58,14415.0,197.2854,197.3697,197.0235,197.0235,14415.0
2020-10-02 10:15:00,210.53,211.1,210.53,211.07,10180.0,196.9767,197.51,196.9767,197.4819,10180.0
2020-10-02 10:20:00,211.1,211.17,210.8,210.98,12327.0,197.51,197.5755,197.2293,197.3977,12327.0
2020-10-02 10:25:00,211.05,211.18,210.73,211.12,8658.0,197.4632,197.5848,197.1638,197.5287,8658.0
2020-10-02 10:30:00,211.01,211.13,210.64,210.89,10911.0,197.4258,197.5381,197.0796,197.3135,10911.0
2020-10-02 10:35:00,210.87,210.87,210.29,210.29,18758.0,197.2948,197.2948,196.7521,196.7521,18758.0
2020-10-02 10:40:00,210.09,210.25,209.91,209.91,16767.0,196.565,196.7147,196.3966,196.3966,16767.0
2020-10-02 10:45:00,209.91,210.38,209.84,210.23,5073.0,196.3966,196.8363,196.3311,196.696,5073.0
2020-10-02 10:50:00,210.11,210.63,210.06,210.49,3127.0,196.5837,197.0703,196.5369,196.9393,3127.0
2020-10-02 10:55:00,210.68,210.89,210.68,210.87,11822.0,197.117,197.3135,197.117,197.2948,11822.0
2020-10-02 11:00:00,210.77,211.2,210.7,210.98,28031.0,197.2012,197.6036,197.1357,197.3977,28031.0
2020-10-02 11:05:00,211.0,211.72,210.86,211.62,16938.0,197.4164,198.0901,197.2854,197.9965,16938.0
2020-10-02 11:10:00,211.78,211.86,211.62,211.63,19921.0,198.1462,198.2211,197.9965,198.0059,19921.0
2020-10-02 11:15:00,211.63,212.68,211.19,212.49,34706.0,198.0059,198.9883,197.5942,198.8105,34706.0
2020-10-02 11:20:00,212.48,212.55,212.27,212.37,4578.0,198.8012,198.8666,198.6047,198.6982,4578.0
2020-10-02 11:25:00,212.46,212.5,212.21,212.49,3259.0,198.7824,198.8199,198.5485,198.8105,3259.0
2020-10-02 11:30:00,212.47,212.47,211.61,211.62,4994.0,198.7918,198.7918,197.9872,197.9965,4994.0
2020-10-02 11:35:00,211.57,211.82,211.44,211.47,5783.0,197.9497,198.1836,197.8281,197.8562,5783.0
2020-10-02 11:40:00,211.47,211.56,211.29,211.47,4228.0,197.8562,197.9404,197.6878,197.8562,4228.0
2020-10-02 11:45:00,211.45,211.85,211.42,211.81,5788.0,197.8375,198.2117,197.8094,198.1743,5788.0
2020-10-02 11:50:00,211.83,211.83,211.15,211.21,5006.0,198.193,198.193,197.5568,197.6129,5006.0
2020-10-02 11:55:00,211.11,211.16,210.87,211.04,9034.0,197.5194,197.5661,197.2948,197.4539,9034.0
2020-10-02 12:00:00,211.12,211.12,210.77,210.83,5464.0,197.5287,197.5287,197.2012,197.2574,5464.0
2020-10-02 12:05:00,210.85,211.63,210.8,211.45,10719.0,197.2761,198.0059,197.2293,197.8375,10719.0
2020-10-02 12:10:00,211.51,211.95,211.49,211.55,10651.0,197.8936,198.3053,197.8749,197.931,10651.0
2020-10-02 12:15:00,211.79,211.79,211.3,211.52,6858.0,198.1556,198.1556,197.6971,197.903,6858.0
2020-10-02 12:20:00,211.59,211.71,211.14,211.45,12616.0,197.9685,198.0807,197.5474,197.8375,12616.0
2020-10-02 12:25:00,211.4,211.58,211.25,211.25,7398.0,197.7907,197.9591,197.6503,197.6503,7398.0
2020-10-02 12:30:00,211.36,211.41,211.16,211.31,2924.0,197.7533,197.8,197.5661,197.7065,2924.0
2020-10-02 12:35:00,211.25,211.56,211.25,211.34,9598.0,197.6503,197.9404,197.6503,197.7345,9598.0
2020-10-02 12:40:00,211.33,211.45,211.13,211.41,7017.0,197.7252,197.8375,197.5381,197.8,7017.0
2020-10-02 12:45:00,211.31,211.5,211.29,211.37,3638.0,197.7065,197.8842,197.6878,197.7626,3638.0
2020-10-02 12:50:00,211.33,211.52,211.3,211.32,6047.0,197.7252,197.903,197.6971,197.7158,6047.0
2020-10-02 12:55:00,211.36,211.64,211.25,211.25,5836.0,197.7533,198.0152,197.6503,197.6503,5836.0
2020-10-02 13:00:00,211.25,211.51,211.25,211.44,2031.0,197.6503,197.8936,197.6503,197.8281,2031.0
2020-10-02 13:05:00,211.33,211.41,211.19,211.35,4153.0,197.7252,197.8,197.5942,197.7439,4153.0
2020-10-02 13:10:00,211.31,211.48,211.16,211.28,4240.0,197.7065,197.8655,197.5661,197.6784,4240.0
2020-10-02 13:15:00,211.39,211.56,211.33,211.46,4813.0,197.7813,197.9404,197.7252,197.8468,4813.0
2020-10-02 13:20:00,211.44,211.72,211.38,211.72,6057.0,197.8281,198.0901,197.772,198.0901,6057.0
2020-10-02 13:25:00,211.72,211.83,211.5,211.71,7301.0,198.0901,198.193,197.8842,198.0807,7301.0
2020-10-02 13:30:00,211.7,211.76,211.47,211.47,3590.0,198.0714,198.1275,197.8562,197.8562,3590.0
2020-10-02 13:35:00,211.42,211.99,211.42,211.99,1413.0,197.8094,198.3427,197.8094,198.3427,1413.0
2020-10-02 13:40:00,211.96,211.97,210.95,211.11,9186.0,198.3146,198.324,197.3697,197.5194,9186.0
2020-10-02 13:45:00,211.12,211.44,210.9,210.93,17584.0,197.5287,197.8281,197.3229,197.3509,17584.0
2020-10-02 13:50:00,211.11,211.3,210.96,211.29,2632.0,197.5194,197.6971,197.379,197.6878,2632.0
2020-10-02 13:55:00,211.2,211.52,211.18,211.4,2047.0,197.6036,197.903,197.5848,197.7907,2047.0
2020-10-02 14:00:00,211.52,211.6,211.37,211.37,1341.0,197.903,197.9778,197.7626,197.7626,1341.0
2020-10-02 14:05:00,211.52,211.7,211.5,211.6,1999.0,197.903,198.0714,197.8842,197.9778,1999.0
2020-10-02 14:10:00,211.52,211.61,211.37,211.47,5112.0,197.903,197.9872,197.7626,197.8562,5112.0
2020-10-02 14:15:00,211.56,211.61,211.46,211.47,2351.0,197.9404,197.9872,197.8468,197.8562,2351.0
2020-10-02 14:20:00,211.41,211.65,211.41,211.62,13067.0,197.8,198.0246,197.8,197.9965,13067.0
2020-10-02 14:25:00,211.61,211.69,211.58,211.68,2707.0,197.9872,198.062,197.9591,198.0527,2707.0
2020-10-02 14:30:00,211.76,211.89,211.57,211.83,7119.0,198.1275,198.2491,197.9497,198.193,7119.0
2020-10-02 14:35:00,211.83,212.0,211.54,211.54,5755.0,198.193,198.3521,197.9217,197.9217,5755.0
2020-10-02 14:40:00,211.65,211.75,211.61,211.72,4775.0,198.0246,198.1182,197.9872,198.0901,4775.0
2020-10-02 14:45:00,211.62,211.87,211.44,211.48,6192.0,197.9965,198.2304,197.8281,197.8655,6192.0
2020-10-02 14:50:00,211.44,211.59,211.3,211.45,4713.0,197.8281,197.9685,197.6971,197.8375,4713.0
2020-10-02 14:55:00,211.49,211.73,211.38,211.54,5533.0,197.8749,198.0994,197.772,197.9217,5533.0
2020-10-02 15:00:00,211.62,211.62,211.13,211.34,7577.0,197.9965,197.9965,197.5381,197.7345,7577.0
2020-10-02 15:05:00,211.28,211.37,211.2,211.37,5741.0,197.6784,197.7626,197.6036,197.7626,5741.0
2020-10-02 15:10:00,211.44,211.7,210.99,211.06,5951.0,197.8281,198.0714,197.4071,197.4726,5951.0
2020-10-02 15:15:00,211.0,211.24,210.98,211.24,14995.0,197.4164,197.641,197.3977,197.641,14995.0
2020-10-02 15:20:00,211.25,211.5,211.19,211.3,10998.0,197.6503,197.8842,197.5942,197.6971,10998.0
2020-10-02 15:25:00,211.31,211.53,211.3,211.44,5353.0,197.7065,197.9123,197.6971,197.8281,5353.0
2020-10-02 15:30:00,211.47,211.69,211.36,211.58,7155.0,197.8562,198.062,197.7533,197.9591,7155.0
2020-10-02 15:35:00,211.66,211.69,211.17,211.33,6241.0,198.0339,198.062,197.5755,197.7252,6241.0
2020-10-02 15:40:00,211.34,211.41,210.95,211.06,8295.0,197.7345,197.8,197.3697,197.4726,8295.0
2020-10-02 15:45:00,211.0,211.68,211.0,211.63,17866.0,197.4164,198.0527,197.4164,198.0059,17866.0
2020-10-02 15:50:00,211.58,211.67,211.36,211.36,22681.0,197.9591,198.0433,197.7533,197.7533,22681.0
2020-10-02 15:55:00,211.38,211.52,211.15,211.52,47919.0,197.772,197.903,197.5568,197.903,47919.0
2020-10-05 09:30:00,212.0,212.77,211.64,212.37,24719.0,198.687,199.4086,198.3496,199.0338,24719.0
2020-10-05 09:35:00,212.37,212.37,210.82,211.13,9084.0,199.0338,199.0338,197.5811,197.8716,9084.0
2020-10-05 09:40:00,211.14,211.54,211.08,211.28,4433.0,197.881,198.2559,197.8248,198.0122,4433.0
2020-10-05 09:45:00,211.39,211.66,211.39,211.51,5146.0,198.1153,198.3684,198.1153,198.2278,5146.0
2020-10-05 09:50:00,211.52,211.57,211.46,211.5,4333.0,198.2371,198.284,198.1809,198.2184,4333.0
2020-10-05 09:55:00,211.56,212.2,211.45,212.1,9537.0,198.2746,198.8744,198.1715,198.7807,9537.0
2020-10-05 10:00:00,212.12,212.62,212.11,212.62,9990.0,198.7995,199.2681,198.7901,199.2681,9990.0
2020-10-05 10:05:00,212.52,213.13,212.51,212.65,36531.0,199.1743,199.746,199.165,199.2962,36531.0
2020-10-05 10:10:00,212.57,212.64,212.13,212.13,8481.0,199.2212,199.2868,198.8088,198.8088,8481.0
2020-10-05 10:15:00,212.25,212.91,212.24,212.87,13868.0,198.9213,199.5399,198.9119,199.5024,13868.0
2020-10-05 10:20:00,212.86,213.0,212.6,212.77,10397.0,199.493,199.6242,199.2493,199.4086,10397.0
2020-10-05 10:25:00,212.75,212.9,212.64,212.67,4251.0,199.3899,199.5305,199.2868,199.3149,4251.0
2020-10-05 10:30:00,212.68,212.78,212.45,212.55,13445.0,199.3243,199.418,199.1087,199.2025,13445.0
2020-10-05 10:35:00,212.59,212.68,212.27,212.27,14089.0,199.24,199.3243,198.94,198.94,14089.0
2020-10-05 10:40:00,212.31,212.54,212.27,212.42,6968.0,198.9775,199.1931,198.94,199.0806,6968.0
2020-10-05 10:45:00,212.3,212.3,212.07,212.07,5000.0,198.9682,198.9682,198.7526,198.7526,5000.0
2020-10-05 10:50:00,212.0,212.15,212.0,212.15,4276.0,198.687,198.8276,198.687,198.8276,4276.0
2020-10-05 10:55:00,212.18,212.21,211.88,211.88,5116.0,198.8557,198.8838,198.5745,198.5745,5116.0
2020-10-05 11:00:00,211.85,212.01,211.78,212.01,7731.0,198.5464,198.6964,198.4808,198.6964,7731.0
2020-10-05 11:05:00,211.97,212.19,211.97,212.19,4513.0,198.6589,198.8651,198.6589,198.8651,4513.0
2020-10-05 11:10:00,212.21,212.24,212.08,212.19,5868.0,198.8838,198.9119,198.762,198.8651,5868.0
2020-10-05 11:15:00,212.27,212.62,212.27,212.53,5901.0,198.94,199.2681,198.94,199.1837,5901.0
2020-10-05 11:20:00,212.58,212.65,212.33,212.33,4735.0,199.2306,199.2962,198.9963,198.9963,4735.0
2020-10-05 11:25:00,212.36,212.61,212.26,212.52,7402.0,199.0244,199.2587,198.9307,199.1743,7402.0
2020-10-05 11:30:00,212.51,212.56,212.28,212.5,4158.0,199.165,199.2118,198.9494,199.1556,4158.0
2020-10-05 11:35:00,212.41,212.44,212.16,212.22,5648.0,199.0713,199.0994,198.837,198.8932,5648.0
2020-10-05 11:40:00,212.27,212.35,212.17,212.24,3920.0,198.94,199.015,198.8463,198.9119,3920.0
2020-10-05 11:45:00,212.15,212.17,212.0,212.02,6020.0,198.8276,198.8463,198.687,198.7057,6020.0
2020-10-05 11:50:00,212.0,212.2,211.88,211.92,4845.0,198.687,198.8744,198.5745,198.612,4845.0
2020-10-05 11:55:00,211.96,212.0,211.85,212.0,3419.0,198.6495,198.687,198.5464,198.687,3419.0
2020-10-05 12:00:00,211.98,211.98,211.57,211.65,5025.0,198.6683,198.6683,198.284,198.359,5025.0
2020-10-05 12:05:00,211.69,211.87,211.69,211.8,3058.0,198.3965,198.5652,198.3965,198.4996,3058.0
2020-10-05 12:10:00,211.81,211.98,211.8,211.84,6609.0,198.5089,198.6683,198.4996,198.537,6609.0
2020-10-05 12:15:00,211.84,211.94,211.8,211.85,5556.0,198.537,198.6308,198.4996,198.5464,5556.0
2020-10-05 12:20:00,211.88,211.9,211.75,211.8,6489.0,198.5745,198.5933,198.4527,198.4996,6489.0
2020-10-05 12:25:00,211.84,211.95,211.77,211.78,6627.0,198.537,198.6401,198.4714,198.4808,6627.0
2020-10-05 12:30:00,211.75,211.75,211.62,211.64,5901.0,198.4527,198.4527,198.3309,198.3496,5901.0
2020-10-05 12:35:00,211.63,211.74,211.49,211.55,6732.0,198.3402,198.4433,198.209,198.2653,6732.0
2020-10-05 12:40:00,211.56,211.97,211.56,211.92,6603.0,198.2746,198.6589,198.2746,198.612,6603.0
2020-10-05 12:45:00,211.97,212.07,211.97,212.0,3950.0,198.6589,198.7526,198.6589,198.687,3950.0
2020-10-05 12:50:00,211.96,212.01,211.94,212.01,3870.0,198.6495,198.6964,198.6308,198.6964,3870.0
2020-10-05 12:55:00,212.09,212.45,212.09,212.41,4101.0,198.7713,199.1087,198.7713,199.0713,4101.0
2020-10-05 13:00:00,212.39,212.39,212.09,212.12,4495.0,199.0525,199.0525,198.7713,198.7995,4495.0
2020-10-05 13:05:00,212.15,212.23,212.08,212.08,2470.0,198.8276,198.9026,198.762,198.762,2470.0
2020-10-05 13:10:00,212.15,212.19,212.06,212.15,2552.0,198.8276,198.8651,198.7432,198.8276,2552.0
2020-10-05 13:15:00,212.19,212.19,211.92,212.02,2710.0,198.8651,198.8651,198.612,198.7057,2710.0
2020-10-05 13:20:00,211.99,212.2,211.99,212.2,2300.0,198.6776,198.8744,198.6776,198.8744,2300.0
2020-10-05 13:25:00,212.23,212.29,212.16,212.19,3640.0,198.9026,198.9588,198.837,198.8651,3640.0
2020-10-05 13:30:00,212.15,212.31,212.13,212.28,2616.0,198.8276,198.9775,198.8088,198.9494,2616.0
2020-10-05 13:35:00,212.26,212.38,212.21,212.28,3196.0,198.9307,199.0431,198.8838,198.9494,3196.0
2020-10-05 13:40:00,212.21,212.22,212.08,212.11,2403.0,198.8838,198.8932,198.762,198.7901,2403.0
2020-10-05 13:45:00,212.07,212.08,211.88,211.88,3651.0,198.7526,198.762,198.5745,198.5745,3651.0
2020-10-05 13:50:00,211.92,212.02,211.88,211.93,5759.0,198.612,198.7057,198.5745,198.6214,5759.0
2020-10-05 13:55:00,211.91,212.04,211.88,211.97,4124.0,198.6027,198.7245,198.5745,198.6589,4124.0
2020-10-05 14:00:00,211.99,212.02,211.67,211.67,3824.0,198.6776,198.7057,198.3777,198.3777,3824.0
2020-10-05 14:05:00,211.76,211.93,211.68,211.74,8179.0,198.4621,198.6214,198.3871,198.4433,8179.0
2020-10-05 14:10:00,211.69,211.78,211.49,211.75,4269.0,198.3965,198.4808,198.209,198.4527,4269.0
2020-10-05 14:15:00,211.75,212.11,211.67,212.11,10256.0,198.4527,198.7901,198.3777,198.7901,10256.0
2020-10-05 14:20:00,212.12,212.93,212.08,212.62,23396.0,198.7995,199.5586,198.762,199.2681,23396.0
2020-10-05 14:25:00,212.57,212.77,212.56,212.66,7527.0,199.2212,199.4086,199.2118,199.3056,7527.0
2020-10-05 14:30:00,212.73,212.98,212.72,212.98,7703.0,199.3712,199.6055,199.3618,199.6055,7703.0
2020-10-05 14:35:00,212.96,213.1,212.84,212.9,15958.0,199.5867,199.7179,199.4743,199.5305,15958.0
2020-10-05 14:40:00,212.88,212.98,212.71,212.71,18199.0,199.5117,199.6055,199.3524,199.3524,18199.0
2020-10-05 14:45:00,212.76,212.77,212.5,212.58,7910.0,199.3993,199.4086,199.1556,199.2306,7910.0
2020-10-05 14:50:00,212.58,212.77,212.57,212.71,8744.0,199.2306,199.4086,199.2212,199.3524,8744.0
2020-10-05 14:55:00,212.74,212.98,212.7,212.98,7517.0,199.3805,199.6055,199.343,199.6055,7517.0
2020-10-05 15:00:00,213.02,213.1,212.91,213.02,5687.0,199.6429,199.7179,199.5399,199.6429,5687.0
2020-10-05 15:05:00,212.97,213.12,212.93,213.08,12279.0,199.5961,199.7367,199.5586,199.6992,12279.0
2020-10-05 15:10:00,213.11,213.18,213.03,213.12,9371.0,199.7273,199.7929,199.6523,199.7367,9371.0
2020-10-05 15:15:00,213.19,213.38,213.18,213.2,28318.0,199.8023,199.9803,199.7929,199.8116,28318.0
2020-10-05 15:20:00,213.22,213.23,213.03,213.06,9854.0,199.8304,199.8398,199.6523,199.6804,9854.0
2020-10-05 15:25:00,213.09,213.35,213.09,213.25,13988.0,199.7086,199.9522,199.7086,199.8585,13988.0
2020-10-05 15:30:00,213.23,213.51,213.18,213.51,14817.0,199.8398,200.1022,199.7929,200.1022,14817.0
2020-10-05 15:35:00,213.51,213.58,213.38,213.39,20260.0,200.1022,200.1678,199.9803,199.9897,20260.0
2020-10-05 15:40:00,213.43,213.48,213.02,213.02,14114.0,200.0272,200.0741,199.6429,199.6429,14114.0
2020-10-05 15:45:00,213.02,213.09,212.83,213.02,22761.0,199.6429,199.7086,199.4649,199.6429,22761.0
2020-10-05 15:50:00,213.04,213.09,212.9,212.96,18451.0,199.6617,199.7086,199.5305,199.5867,18451.0
2020-10-05 15:55:00,212.95,213.41,212.69,213.2,64603.0,199.5773,200.0085,199.3337,199.8116,64603.0
2020-10-06 09:30:00,214.5,214.55,213.65,214.42,44600.0,201.03,201.0769,200.2334,200.955,44600.0
2020-10-06 09:35:00,214.49,215.97,214.49,215.75,22852.0,201.0206,202.4077,201.0206,202.2015,22852.0
2020-10-06 09:40:00,215.56,216.48,215.36,216.46,15322.0,202.0234,202.8857,201.836,202.8669,15322.0
2020-10-06 09:45:00,216.31,216.31,214.54,214.57,12502.0,202.7263,202.7263,201.0675,201.0956,12502.0
2020-10-06 09:50:00,214.6,215.15,214.35,215.1,8107.0,201.1237,201.6392,200.8894,201.5923,8107.0
2020-10-06 09:55:00,215.24,215.26,214.65,215.17,10620.0,201.7235,201.7423,201.1706,201.6579,10620.0
2020-10-06 10:00:00,215.24,215.25,214.3,214.63,16711.0,201.7235,201.7329,200.8426,201.1518,16711.0
2020-10-06 10:05:00,214.62,214.81,214.44,214.81,5254.0,201.1425,201.3205,200.9738,201.3205,5254.0
2020-10-06 10:10:00,214.72,214.9,214.56,214.74,6633.0,201.2362,201.4049,201.0862,201.2549,6633.0
2020-10-06 10:15:00,214.86,214.96,214.72,214.74,6615.0,201.3674,201.4611,201.2362,201.2549,6615.0
2020-10-06 10:20:00,214.67,214.77,214.3,214.32,9218.0,201.1893,201.2831,200.8426,200.8613,9218.0
2020-10-06 10:25:00,214.42,214.42,214.17,214.17,8063.0,200.955,200.955,200.7207,200.7207,8063.0
2020-10-06 10:30:00,214.14,214.14,213.67,213.67,6820.0,200.6926,200.6926,200.2521,200.2521,6820.0
2020-10-06 10:35:00,213.67,213.84,213.42,213.84,15046.0,200.2521,200.4115,200.0178,200.4115,15046.0
2020-10-06 10:40:00,213.86,214.27,213.38,213.41,7415.0,200.4302,200.8145,199.9803,200.0085,7415.0
2020-10-06 10:45:00,213.45,213.73,213.41,213.48,6339.0,200.0459,200.3084,200.0085,200.0741,6339.0
2020-10-06 10:50:00,213.33,213.56,213.01,213.1,7637.0,199.9335,200.149,199.6336,199.7179,7637.0
2020-10-06 10:55:00,213.02,213.18,212.74,212.83,5965.0,199.6429,199.7929,199.3805,199.4649,5965.0
2020-10-06 11:00:00,212.75,213.13,212.75,212.95,8049.0,199.3899,199.746,199.3899,199.5773,8049.0
2020-10-06 11:05:00,212.94,212.94,212.72,212.78,7030.0,199.568,199.568,199.3618,199.418,7030.0
2020-10-06 11:10:00,212.69,213.12,212.69,213.01,8170.0,199.3337,199.7367,199.3337,199.6336,8170.0
2020-10-06 11:15:00,213.0,213.46,213.0,213.4,5136.0,199.6242,200.0553,199.6242,199.9991,5136.0
2020-10-06 11:20:00,213.33,213.36,212.95,213.03,7438.0,199.9335,199.9616,199.5773,199.6523,7438.0
2020-10-06 11:25:00,212.91,213.36,212.86,213.36,6023.0,199.5399,199.9616,199.493,199.9616,6023.0
2020-10-06 11:30:00,213.36,213.36,213.11,213.28,4179.0,199.9616,199.9616,199.7273,199.8866,4179.0
2020-10-06 11:35:00,213.29,213.45,213.17,213.24,3889.0,199.896,200.0459,199.7835,199.8491,3889.0
2020-10-06 11:40:00,213.31,213.34,213.06,213.31,6558.0,199.9147,199.9429,199.6804,199.9147,6558.0
2020-10-06 11:45:00,213.37,213.45,213.17,213.18,4895.0,199.971,200.0459,199.7835,199.7929,4895.0
2020-10-06 11:50:00,213.14,213.14,212.92,213.11,5498.0,199.7554,199.7554,199.5492,199.7273,5498.0
2020-10-06 11:55:00,212.92,213.32,212.92,213.16,5573.0,199.5492,199.9241,199.5492,199.7742,5573.0
2020-10-06 12:00:00,213.08,213.67,213.08,213.54,5380.0,199.6992,200.2521,199.6992,200.1303,5380.0
2020-10-06 12:05:00,213.57,213.57,213.4,213.51,4266.0,200.1584,200.1584,199.9991,200.1022,4266.0
2020-10-06 12:10:00,213.5,213.6,213.39,213.42,6688.0,200.0928,200.1865,199.9897,200.0178,6688.0
2020-10-06 12:15:00,213.51,213.51,213.25,213.49,7549.0,200.1022,200.1022,199.8585,200.0834,7549.0
2020-10-06 12:20:00,213.59,213.89,213.55,213.73,3870.0,200.1772,200.4583,200.1397,200.3084,3870.0
2020-10-06 12:25:00,213.73,213.89,213.7,213.73,7318.0,200.3084,200.4583,200.2802,200.3084,7318.0
2020-10-06 12:30:00,213.72,213.81,213.51,213.75,2836.0,200.299,200.3833,200.1022,200.3271,2836.0
2020-10-06 12:35:00,213.8,214.03,213.61,213.81,3545.0,200.374,200.5895,200.1959,200.3833,3545.0
2020-10-06 12:40:00,213.92,214.12,213.79,213.93,7610.0,200.4864,200.6739,200.3646,200.4958,7610.0
2020-10-06 12:45:00,213.97,214.23,213.88,214.1,6403.0,200.5333,200.777,200.4489,200.6551,6403.0
2020-10-06 12:50:00,214.03,214.15,213.97,214.06,4101.0,200.5895,200.702,200.5333,200.6176,4101.0
2020-10-06 12:55:00,214.02,214.02,213.82,213.92,8444.0,200.5802,200.5802,200.3927,200.4864,8444.0
2020-10-06 13:00:00,213.92,213.96,213.74,213.82,7473.0,200.4864,200.5239,200.3177,200.3927,7473.0
2020-10-06 13:05:00,213.81,214.32,213.81,214.26,4190.0,200.3833,200.8613,200.3833,200.8051,4190.0
2020-10-06 13:10:00,214.26,214.41,214.04,214.41,5617.0,200.8051,200.9457,200.5989,200.9457,5617.0
2020-10-06 13:15:00,214.39,214.44,214.11,214.39,7740.0,200.9269,200.9738,200.6645,200.9269,7740.0
2020-10-06 13:20:00,214.27,214.41,214.0,214.41,5482.0,200.8145,200.9457,200.5614,200.9457,5482.0
2020-10-06 13:25:00,214.34,214.4,214.11,214.26,4526.0,200.8801,200.9363,200.6645,200.8051,4526.0
2020-10-06 13:30:00,214.47,214.47,213.97,213.97,6789.0,201.0019,201.0019,200.5333,200.5333,6789.0
2020-10-06 13:35:00,213.94,214.35,213.94,214.35,35337.0,200.5052,200.8894,200.5052,200.8894,35337.0
2020-10-06 13:40:00,214.36,214.84,214.35,214.81,5176.0,200.8988,201.3487,200.8894,201.3205,5176.0
2020-10-06 13:45:00,214.72,214.72,214.47,214.6,2902.0,201.2362,201.2362,201.0019,201.1237,2902.0
2020-10-06 13:50:00,214.62,214.83,214.46,214.47,6500.0,201.1425,201.3393,200.9925,201.0019,6500.0
2020-10-06 13:55:00,214.46,214.72,214.25,214.25,8591.0,200.9925,201.2362,200.7957,200.7957,8591.0
2020-10-06 14:00:00,214.3,214.43,214.26,214.36,5933.0,200.8426,200.9644,200.8051,200.8988,5933.0
2020-10-06 14:05:00,214.35,214.7,214.35,214.59,6826.0,200.8894,201.2174,200.8894,201.1144,6826.0
2020-10-06 14:10:00,214.6,214.74,214.5,214.73,4791.0,201.1237,201.2549,201.03,201.2456,4791.0
2020-10-06 14:15:00,214.89,214.91,214.61,214.81,9374.0,201.3955,201.4143,201.1331,201.3205,9374.0
2020-10-06 14:20:00,214.81,215.0,214.76,214.77,9363.0,201.3205,201.4986,201.2737,201.2831,9363.0
2020-10-06 14:25:00,214.76,214.98,214.76,214.97,10712.0,201.2737,201.4799,201.2737,201.4705,10712.0
2020-10-06 14:30:00,214.93,214.96,214.74,214.86,12169.0,201.433,201.4611,201.2549,201.3674,12169.0
2020-10-06 14:35:00,214.81,215.16,214.75,214.96,10071.0,201.3205,201.6486,201.2643,201.4611,10071.0
2020-10-06 14:40:00,214.94,215.14,214.9,215.04,6949.0,201.4424,201.6298,201.4049,201.5361,6949.0
2020-10-06 14:45:00,215.09,215.26,214.37,214.54,12838.0,201.583,201.7423,200.9082,201.0675,12838.0
2020-10-06 14:50:00,214.37,214.37,213.41,213.54,36275.0,200.9082,200.9082,200.0085,200.1303,36275.0
2020-10-06 14:55:00,213.41,213.77,212.91,213.47,51249.0,200.0085,200.3458,199.5399,200.0647,51249.0
2020-10-06 15:00:00,213.47,213.53,212.5,212.89,34788.0,200.0647,200.1209,199.1556,199.5211,34788.0
2020-10-06 15:05:00,213.15,213.15,212.17,212.77,39987.0,199.7648,199.7648,198.8463,199.4086,39987.0
2020-10-06 15:10:00,212.72,212.87,212.44,212.75,11694.0,199.3618,199.5024,199.0994,199.3899,11694.0
2020-10-06 15:15:00,212.73,212.93,212.46,212.53,10663.0,199.3712,199.5586,199.1181,199.1837,10663.0
2020-10-06 15:20:00,212.46,212.56,212.15,212.24,10286.0,199.1181,199.2118,198.8276,198.9119,10286.0
2020-10-06 15:25:00,212.17,212.54,212.03,212.47,14121.0,198.8463,199.1931,198.7151,199.1275,14121.0
2020-10-06 15:30:00,212.47,213.21,212.46,213.2,13677.0,199.1275,199.821,199.1181,199.8116,13677.0
2020-10-06 15:35:00,213.22,213.26,212.88,212.97,18315.0,199.8304,199.8679,199.5117,199.5961,18315.0
2020-10-06 15:40:00,212.92,212.96,212.42,212.43,50569.0,199.5492,199.5867,199.0806,199.09,50569.0
2020-10-06 15:45:00,212.39,212.49,211.57,211.77,42044.0,199.0525,199.1462,198.284,198.4714,42044.0
2020-10-06 15:50:00,211.73,212.15,211.57,211.91,22512.0,198.434,198.8276,198.284,198.6027,22512.0
2020-10-06 15:55:00,211.97,212.5,211.84,212.29,82236.0,198.6589,199.1556,198.537,198.9588,82236.0
2020-10-07 09:30:00,213.87,215.3,213.82,215.3,97007.0,200.4396,201.7798,200.3927,201.7798,97007.0
2020-10-07 09:35:00,215.18,215.73,214.71,214.99,12031.0,201.6673,202.1828,201.2268,201.4892,12031.0
2020-10-07 09:40:00,215.05,215.64,215.05,215.14,15697.0,201.5455,202.0984,201.5455,201.6298,15697.0
2020-10-07 09:45:00,215.02,215.2,214.68,215.02,8009.0,201.5174,201.686,201.1987,201.5174,8009.0
2020-10-07 09:50:00,215.01,215.01,214.65,214.89,6900.0,201.508,201.508,201.1706,201.3955,6900.0
2020-10-07 09:55:00,214.89,215.44,214.89,215.03,13026.0,201.3955,201.911,201.3955,201.5267,13026.0
2020-10-07 10:00:00,215.05,215.26,214.7,214.76,9247.0,201.5455,201.7423,201.2174,201.2737,9247.0
2020-10-07 10:05:00,214.71,214.93,214.29,214.51,8508.0,201.2268,201.433,200.8332,201.0394,8508.0
2020-10-07 10:10:00,214.5,214.56,213.77,214.21,6701.0,201.03,201.0862,200.3458,200.7582,6701.0
2020-10-07 10:15:00,214.27,215.03,214.27,214.96,7101.0,200.8145,201.5267,200.8145,201.4611,7101.0
2020-10-07 10:20:00,215.03,215.17,214.6,214.81,11325.0,201.5267,201.6579,201.1237,201.3205,11325.0
2020-10-07 10:25:00,214.75,215.21,214.75,215.01,7802.0,201.2643,201.6954,201.2643,201.508,7802.0
2020-10-07 10:30:00,215.12,215.2,214.96,214.96,5722.0,201.6111,201.686,201.4611,201.4611,5722.0
2020-10-07 10:35:00,214.88,214.93,214.66,214.7,10498.0,201.3861,201.433,201.18,201.2174,10498.0
2020-10-07 10:40:00,214.69,215.08,214.5,215.05,5912.0,201.2081,201.5736,201.03,201.5455,5912.0
2020-10-07 10:45:00,215.15,215.19,214.83,214.88,9368.0,201.6392,201.6767,201.3393,201.3861,9368.0
2020-10-07 10:50:00,214.89,214.97,214.6,214.61,9095.0,201.3955,201.4705,201.1237,201.1331,9095.0
2020-10-07 10:55:00,214.58,214.58,214.36,214.48,9493.0,201.105,201.105,200.8988,201.0113,9493.0
2020-10-07 11:00:00,214.48,214.64,214.25,214.25,19462.0,201.0113,201.1612,200.7957,200.7957,19462.0
2020-10-07 11:05:00,214.2,214.27,213.87,213.97,8981.0,200.7488,200.8145,200.4396,200.5333,8981.0
2020-10-07 11:10:00,214.01,214.08,213.76,213.86,17800.0,200.5708,200.6364,200.3365,200.4302,17800.0
2020-10-07 11:15:00,213.83,213.85,213.6,213.71,7783.0,200.4021,200.4208,200.1865,200.2896,7783.0
2020-10-07 11:20:00,213.66,213.83,213.6,213.8,5785.0,200.2428,200.4021,200.1865,200.374,5785.0
2020-10-07 11:25:00,213.87,214.25,213.83,214.19,6252.0,200.4396,200.7957,200.4021,200.7395,6252.0
2020-10-07 11:30:00,214.23,214.39,214.19,214.2,3702.0,200.777,200.9269,200.7395,200.7488,3702.0
2020-10-07 11:35:00,214.17,214.27,214.1,214.17,4408.0,200.7207,200.8145,200.6551,200.7207,4408.0
2020-10-07 11:40:00,214.09,214.8,214.09,214.71,7034.0,200.6458,201.3112,200.6458,201.2268,7034.0
2020-10-07 11:45:00,214.71,214.98,214.63,214.65,5201.0,201.2268,201.4799,201.1518,201.1706,5201.0
2020-10-07 11:50:00,214.73,214.88,214.72,214.84,3773.0,201.2456,201.3861,201.2362,201.3487,3773.0
2020-10-07 11:55:00,214.79,214.9,214.42,214.48,4735.0,201.3018,201.4049,200.955,201.0113,4735.0
2020-10-07 12:00:00,214.51,214.68,214.3,214.32,5910.0,201.0394,201.1987,200.8426,200.8613,5910.0
2020-10-07 12:05:00,214.26,214.28,214.09,214.15,3014.0,200.8051,200.8238,200.6458,200.702,3014.0
2020-10-07 12:10:00,214.18,214.46,214.12,214.46,4949.0,200.7301,200.9925,200.6739,200.9925,4949.0
2020-10-07 12:15:00,214.49,214.55,214.32,214.52,2745.0,201.0206,201.0769,200.8613,201.0488,2745.0
2020-10-07 12:20:00,214.55,214.55,214.22,214.29,5500.0,201.0769,201.0769,200.7676,200.8332,5500.0
2020-10-07 12:25:00,214.32,214.37,213.87,214.18,4399.0,200.8613,200.9082,200.4396,200.7301,4399.0
2020-10-07 12:30:00,214.26,214.46,214.11,214.18,4902.0,200.8051,200.9925,200.6645,200.7301,4902.0
2020-10-07 12:35:00,214.19,214.66,214.06,214.61,3883.0,200.7395,201.18,200.6176,201.1331,3883.0
2020-10-07 12:40:00,214.5,214.69,214.49,214.51,2400.0,201.03,201.2081,201.0206,201.0394,2400.0
2020-10-07 12:45:00,214.5,214.64,214.33,214.37,15053.0,201.03,201.1612,200.8707,200.9082,15053.0
2020-10-07 12:50:00,214.47,214.54,214.26,214.31,4219.0,201.0019,201.0675,200.8051,200.8519,4219.0
2020-10-07 12:55:00,214.29,214.61,214.29,214.6,2711.0,200.8332,201.1331,200.8332,201.1237,2711.0
2020-10-07 13:00:00,214.64,214.85,214.63,214.77,4100.0,201.1612,201.358,201.1518,201.2831,4100.0
2020-10-07 13:05:00,214.74,214.74,214.16,214.16,6102.0,201.2549,201.2549,200.7114,200.7114,6102.0
2020-10-07 13:10:00,214.2,214.43,214.12,214.38,5364.0,200.7488,200.9644,200.6739,200.9175,5364.0
2020-10-07 13:15:00,214.51,214.56,214.43,214.54,2700.0,201.0394,201.0862,200.9644,201.0675,2700.0
2020-10-07 13:20:00,214.57,214.57,214.39,214.44,4368.0,201.0956,201.0956,200.9269,200.9738,4368.0
2020-10-07 13:25:00,214.4,214.41,214.25,214.33,2339.0,200.9363,200.9457,200.7957,200.8707,2339.0
2020-10-07 13:30:00,214.35,214.43,214.29,214.33,4747.0,200.8894,200.9644,200.8332,200.8707,4747.0
2020-10-07 13:35:00,214.38,214.51,214.33,214.46,5397.0,200.9175,201.0394,200.8707,200.9925,5397.0
2020-10-07 13:40:00,214.45,214.72,214.39,214.65,6921.0,200.9831,201.2362,200.9269,201.1706,6921.0
2020-10-07 13:45:00,214.63,214.63,214.55,214.6,3200.0,201.1518,201.1518,201.0769,201.1237,3200.0
2020-10-07 13:50:00,214.61,215.09,214.6,215.01,21037.0,201.1331,201.583,201.1237,201.508,21037.0
2020-10-07 13:55:00,215.01,215.06,214.46,214.46,4955.0,201.508,201.5548,200.9925,200.9925,4955.0
2020-10-07 14:00:00,214.58,214.59,214.29,214.38,8111.0,201.105,201.1144,200.8332,200.9175,8111.0
2020-10-07 14:05:00,214.38,214.58,214.3,214.58,7319.0,200.9175,201.105,200.8426,201.105,7319.0
2020-10-07 14:10:00,214.59,214.62,214.33,214.34,5610.0,201.1144,201.1425,200.8707,200.8801,5610.0
2020-10-07 14:15:00,214.38,214.62,214.37,214.57,6662.0,200.9175,201.1425,200.9082,201.0956,6662.0
2020-10-07 14:20:00,214.57,214.74,214.47,214.58,7460.0,201.0956,201.2549,201.0019,201.105,7460.0
2020-10-07 14:25:00,214.55,214.66,214.38,214.62,16795.0,201.0769,201.18,200.9175,201.1425,16795.0
2020-10-07 14:30:00,214.59,214.59,214.3,214.41,8878.0,201.1144,201.1144,200.8426,200.9457,8878.0
2020-10-07 14:35:00,214.38,214.45,214.09,214.31,4644.0,200.9175,200.9831,200.6458,200.8519,4644.0
2020-10-07 14:40:00,214.35,214.57,214.31,214.44,11862.0,200.8894,201.0956,200.8519,200.9738,11862.0
2020-10-07 14:45:00,214.51,214.67,214.47,214.63,7194.0,201.0394,201.1893,201.0019,201.1518,7194.0
2020-10-07 14:50:00,214.65,214.83,214.61,214.8,6559.0,201.1706,201.3393,201.1331,201.3112,6559.0
2020-10-07 14:55:00,214.75,214.85,214.67,214.67,4051.0,201.2643,201.358,201.1893,201.1893,4051.0
2020-10-07 15:00:00,214.71,214.85,214.58,214.81,6236.0,201.2268,201.358,201.105,201.3205,6236.0
2020-10-07 15:05:00,214.84,215.13,214.83,214.95,4707.0,201.3487,201.6204,201.3393,201.4517,4707.0
2020-10-07 15:10:00,214.99,215.08,214.99,214.99,5001.0,201.4892,201.5736,201.4892,201.4892,5001.0
2020-10-07 15:15:00,214.97,215.0,214.72,214.82,7411.0,201.4705,201.4986,201.2362,201.3299,7411.0
2020-10-07 15:20:00,214.8,214.86,214.71,214.72,4910.0,201.3112,201.3674,201.2268,201.2362,4910.0
2020-10-07 15:25:00,214.71,214.71,214.48,214.59,6746.0,201.2268,201.2268,201.0113,201.1144,6746.0
2020-10-07 15:30:00,214.59,214.62,214.39,214.41,18299.0,201.1144,201.1425,200.9269,200.9457,18299.0
2020-10-07 15:35:00,214.41,214.54,214.21,214.53,15316.0,200.9457,201.0675,200.7582,201.0581,15316.0
2020-10-07 15:40:00,214.58,214.61,214.43,214.59,14650.0,201.105,201.1331,200.9644,201.1144,14650.0
2020-10-07 15:45:00,214.59,214.59,214.22,214.23,27489.0,201.1144,201.1144,200.7676,200.777,27489.0
2020-10-07 15:50:00,214.27,214.45,214.2,214.43,25090.0,200.8145,200.9831,200.7488,200.9644,25090.0
2020-10-07 15:55:00,214.53,214.89,214.46,214.54,116757.0,201.0581,201.3955,200.9925,201.0675,116757.0
2020-10-08 09:30:00,216.66,217.94,216.45,217.59,74819.0,203.0544,204.254,202.8576,203.926,74819.0
2020-10-08 09:35:00,217.37,217.4,215.9,216.57,22863.0,203.7198,203.7479,202.3421,202.97,22863.0
2020-10-08 09:40:00,216.68,216.83,216.37,216.58,9763.0,203.0731,203.2137,202.7826,202.9794,9763.0
2020-10-08 09:45:00,216.65,217.37,216.62,216.97,21537.0,203.045,203.7198,203.0169,203.3449,21537.0
2020-10-08 09:50:00,216.91,217.67,216.72,217.38,28353.0,203.2887,204.0009,203.1106,203.7292,28353.0
2020-10-08 09:55:00,217.35,217.92,217.21,217.82,22523.0,203.701,204.2352,203.5698,204.1415,22523.0
2020-10-08 10:00:00,217.99,218.21,217.39,217.89,16222.0,204.3008,204.507,203.7385,204.2071,16222.0
2020-10-08 10:05:00,217.9,217.91,217.42,217.42,5005.0,204.2165,204.2259,203.7666,203.7666,5005.0
2020-10-08 10:10:00,217.4,217.55,217.1,217.27,4297.0,203.7479,203.8885,203.4667,203.6261,4297.0
2020-10-08 10:15:00,217.19,217.19,216.92,217.0,4025.0,203.5511,203.5511,203.298,203.373,4025.0
2020-10-08 10:20:00,217.0,217.23,216.57,216.57,16400.0,203.373,203.5886,202.97,202.97,16400.0
2020-10-08 10:25:00,216.58,216.58,216.15,216.34,8160.0,202.9794,202.9794,202.5764,202.7545,8160.0
2020-10-08 10:30:00,216.44,216.99,216.32,216.7,5270.0,202.8482,203.3636,202.7357,203.0919,5270.0
2020-10-08 10:35:00,216.69,216.72,216.3,216.4,5665.0,203.0825,203.1106,202.717,202.8107,5665.0
2020-10-08 10:40:00,216.47,216.75,216.45,216.75,5027.0,202.8763,203.1387,202.8576,203.1387,5027.0
2020-10-08 10:45:00,216.76,216.86,216.61,216.8,6983.0,203.1481,203.2418,203.0075,203.1856,6983.0
2020-10-08 10:50:00,216.79,217.12,216.79,216.81,8425.0,203.1762,203.4855,203.1762,203.1949,8425.0
2020-10-08 10:55:00,216.86,217.1,216.72,216.75,3707.0,203.2418,203.4667,203.1106,203.1387,3707.0
2020-10-08 11:00:00,216.82,217.06,216.73,216.96,5721.0,203.2043,203.4292,203.12,203.3355,5721.0
2020-10-08 11:05:00,216.91,217.21,216.9,217.06,8083.0,203.2887,203.5698,203.2793,203.4292,8083.0
2020-10-08 11:10:00,217.13,217.6,217.07,217.39,13886.0,203.4949,203.9353,203.4386,203.7385,13886.0
2020-10-08 11:15:00,217.43,217.75,217.21,217.65,8217.0,203.776,204.0759,203.5698,203.9822,8217.0
2020-10-08 11:20:00,217.71,217.78,217.26,217.37,6371.0,204.0384,204.104,203.6167,203.7198,6371.0
2020-10-08 11:25:00,217.37,217.5,217.08,217.44,19526.0,203.7198,203.8416,203.448,203.7854,19526.0
2020-10-08 11:30:00,217.48,217.5,217.21,217.21,7538.0,203.8229,203.8416,203.5698,203.5698,7538.0
2020-10-08 11:35:00,217.33,217.76,217.29,217.67,5032.0,203.6823,204.0853,203.6448,204.0009,5032.0
2020-10-08 11:40:00,217.73,217.73,217.38,217.4,2300.0,204.0572,204.0572,203.7292,203.7479,2300.0
2020-10-08 11:45:00,217.43,217.75,217.35,217.62,19927.0,203.776,204.0759,203.701,203.9541,19927.0
2020-10-08 11:50:00,217.64,217.84,217.58,217.81,9127.0,203.9728,204.1603,203.9166,204.1321,9127.0
2020-10-08 11:55:00,217.82,217.91,217.68,217.69,3628.0,204.1415,204.2259,204.0103,204.0197,3628.0
2020-10-08 12:00:00,217.72,217.74,217.64,217.73,3858.0,204.0478,204.0665,203.9728,204.0572,3858.0
2020-10-08 12:05:00,217.75,218.09,217.75,218.01,5738.0,204.0759,204.3946,204.0759,204.3196,5738.0
2020-10-08 12:10:00,217.97,218.11,217.91,217.99,5664.0,204.2821,204.4133,204.2259,204.3008,5664.0
2020-10-08 12:15:00,217.95,218.08,217.83,217.87,6510.0,204.2634,204.3852,204.1509,204.1884,6510.0
2020-10-08 12:20:00,217.88,218.1,217.83,218.09,14210.0,204.1978,204.4039,204.1509,204.3946,14210.0
2020-10-08 12:25:00,218.13,218.24,218.03,218.21,8320.0,204.4321,204.5351,204.3383,204.507,8320.0
2020-10-08 12:30:00,218.23,218.37,218.16,218.28,3652.0,204.5258,204.657,204.4602,204.5726,3652.0
2020-10-08 12:35:00,218.31,218.35,218.24,218.24,2936.0,204.6008,204.6382,204.5351,204.5351,2936.0
2020-10-08 12:40:00,218.11,218.37,218.11,218.31,3640.0,204.4133,204.657,204.4133,204.6008,3640.0
2020-10-08 12:45:00,218.3,218.3,218.0,218.01,2667.0,204.5914,204.5914,204.3102,204.3196,2667.0
2020-10-08 12:50:00,218.04,218.14,217.81,218.13,15065.0,204.3477,204.4414,204.1321,204.4321,15065.0
2020-10-08 12:55:00,218.15,218.29,218.05,218.27,15829.0,204.4508,204.582,204.3571,204.5633,15829.0
2020-10-08 13:00:00,218.27,218.27,218.14,218.18,2485.0,204.5633,204.5633,204.4414,204.4789,2485.0
2020-10-08 13:05:00,218.13,218.42,218.11,218.35,3509.0,204.4321,204.7038,204.4133,204.6382,3509.0
2020-10-08 13:10:00,218.35,218.37,218.26,218.26,1919.0,204.6382,204.657,204.5539,204.5539,1919.0
2020-10-08 13:15:00,218.31,218.54,218.31,218.52,3574.0,204.6008,204.8163,204.6008,204.7976,3574.0
2020-10-08 13:20:00,218.5,218.54,218.37,218.38,1606.0,204.7788,204.8163,204.657,204.6664,1606.0
2020-10-08 13:25:00,218.4,218.57,218.37,218.46,10974.0,204.6851,204.8444,204.657,204.7413,10974.0
2020-10-08 13:30:00,218.34,218.49,218.26,218.28,5659.0,204.6289,204.7694,204.5539,204.5726,5659.0
2020-10-08 13:35:00,218.26,218.53,218.26,218.49,4463.0,204.5539,204.8069,204.5539,204.7694,4463.0
2020-10-08 13:40:00,218.49,218.5,218.32,218.32,4241.0,204.7694,204.7788,204.6101,204.6101,4241.0
2020-10-08 13:45:00,218.32,218.5,218.14,218.5,5176.0,204.6101,204.7788,204.4414,204.7788,5176.0
2020-10-08 13:50:00,218.48,218.65,218.48,218.57,6571.0,204.7601,204.9194,204.7601,204.8444,6571.0
2020-10-08 13:55:00,218.53,218.55,218.41,218.46,5653.0,204.8069,204.8257,204.6945,204.7413,5653.0
2020-10-08 14:00:00,218.42,218.44,218.17,218.21,6457.0,204.7038,204.7226,204.4695,204.507,6457.0
2020-10-08 14:05:00,218.22,218.71,218.22,218.68,24055.0,204.5164,204.9756,204.5164,204.9475,24055.0
2020-10-08 14:10:00,218.71,218.71,218.59,218.62,4384.0,204.9756,204.9756,204.8632,204.8913,4384.0
2020-10-08 14:15:00,218.63,218.72,218.54,218.69,11850.0,204.9007,204.985,204.8163,204.9569,11850.0
2020-10-08 14:20:00,218.68,218.79,218.57,218.61,6985.0,204.9475,205.0506,204.8444,204.8819,6985.0
2020-10-08 14:25:00,218.6,218.66,218.57,218.64,6843.0,204.8725,204.9288,204.8444,204.91,6843.0
2020-10-08 14:30:00,218.67,218.81,218.67,218.72,9123.0,204.9381,205.0694,204.9381,204.985,9123.0
2020-10-08 14:35:00,218.72,218.86,218.65,218.86,5305.0,204.985,205.1162,204.9194,205.1162,5305.0
2020-10-08 14:40:00,218.84,218.84,218.57,218.77,7537.0,205.0975,205.0975,204.8444,205.0319,7537.0
2020-10-08 14:45:00,218.76,218.86,218.69,218.83,6497.0,205.0225,205.1162,204.9569,205.0881,6497.0
2020-10-08 14:50:00,218.79,218.85,218.73,218.74,8588.0,205.0506,205.1068,204.9944,205.0037,8588.0
2020-10-08 14:55:00,218.75,218.84,218.73,218.77,5715.0,205.0131,205.0975,204.9944,205.0319,5715.0
2020-10-08 15:00:00,218.75,218.82,218.67,218.72,10101.0,205.0131,205.0787,204.9381,204.985,10101.0
2020-10-08 15:05:00,218.75,218.93,218.72,218.93,6452.0,205.0131,205.1818,204.985,205.1818,6452.0
2020-10-08 15:10:00,218.93,219.12,218.9,218.98,14826.0,205.1818,205.3599,205.1537,205.2287,14826.0
2020-10-08 15:15:00,219.01,219.1,218.92,219.04,10434.0,205.2568,205.3411,205.1724,205.2849,10434.0
2020-10-08 15:20:00,219.04,219.33,218.98,219.3,18112.0,205.2849,205.5567,205.2287,205.5286,18112.0
2020-10-08 15:25:00,219.3,219.4,218.93,218.94,34050.0,205.5286,205.6223,205.1818,205.1912,34050.0
2020-10-08 15:30:00,219.0,219.32,218.97,219.28,14408.0,205.2474,205.5473,205.2193,205.5098,14408.0
2020-10-08 15:35:00,219.29,219.34,219.05,219.05,20455.0,205.5192,205.5661,205.2943,205.2943,20455.0
2020-10-08 15:40:00,219.07,219.12,218.97,218.99,14205.0,205.313,205.3599,205.2193,205.238,14205.0
2020-10-08 15:45:00,219.03,219.13,218.93,219.02,14828.0,205.2755,205.3693,205.1818,205.2662,14828.0
2020-10-08 15:50:00,219.0,219.25,218.85,218.95,36943.0,205.2474,205.4817,205.1068,205.2006,36943.0
2020-10-08 15:55:00,218.94,218.96,218.68,218.88,56303.0,205.1912,205.2099,204.9475,205.135,56303.0
2020-10-09 09:30:00,219.85,221.29,219.72,221.29,41585.0,206.044,207.3936,205.9222,207.3936,41585.0
2020-10-09 09:35:00,221.42,221.42,220.29,220.44,14954.0,207.5155,207.5155,206.4564,206.597,14954.0
2020-10-09 09:40:00,220.6,220.66,219.88,219.88,13240.0,206.7469,206.8032,206.0722,206.0722,13240.0
2020-10-09 09:45:00,219.88,220.34,219.78,220.32,10644.0,206.0722,206.5033,205.9784,206.4845,10644.0
2020-10-09 09:50:00,220.28,220.56,220.18,220.22,10279.0,206.447,206.7095,206.3533,206.3908,10279.0
2020-10-09 09:55:00,220.22,220.35,220.0,220.21,9038.0,206.3908,206.5126,206.1846,206.3814,9038.0
2020-10-09 10:00:00,220.19,220.39,220.1,220.2,7386.0,206.3627,206.5501,206.2783,206.3721,7386.0
2020-10-09 10:05:00,220.16,220.33,219.86,220.33,8674.0,206.3346,206.4939,206.0534,206.4939,8674.0
2020-10-09 10:10:00,220.4,220.81,220.29,220.71,8273.0,206.5595,206.9438,206.4564,206.85,8273.0
2020-10-09 10:15:00,220.68,220.97,220.59,220.91,5156.0,206.8219,207.0937,206.7376,207.0375,5156.0
2020-10-09 10:20:00,220.81,221.06,220.81,221.06,7180.0,206.9438,207.1781,206.9438,207.1781,7180.0
2020-10-09 10:25:00,221.12,221.13,220.71,220.82,7710.0,207.2343,207.2437,206.85,206.9531,7710.0
2020-10-09 10:30:00,220.97,221.01,220.81,220.97,7932.0,207.0937,207.1312,206.9438,207.0937,7932.0
2020-10-09 10:35:00,220.85,221.05,220.74,220.85,6756.0,206.9812,207.1687,206.8782,206.9812,6756.0
2020-10-09 10:40:00,220.76,220.76,220.34,220.5,10521.0,206.8969,206.8969,206.5033,206.6532,10521.0
2020-10-09 10:45:00,220.53,220.6,220.1,220.21,7719.0,206.6813,206.7469,206.2783,206.3814,7719.0
2020-10-09 10:50:00,220.2,220.34,220.09,220.15,8637.0,206.3721,206.5033,206.269,206.3252,8637.0
2020-10-09 10:55:00,220.18,220.39,220.1,220.1,7590.0,206.3533,206.5501,206.2783,206.2783,7590.0
2020-10-09 11:00:00,220.12,220.36,220.1,220.36,6220.0,206.2971,206.522,206.2783,206.522,6220.0
2020-10-09 11:05:00,220.36,220.46,220.19,220.19,6672.0,206.522,206.6157,206.3627,206.3627,6672.0
2020-10-09 11:10:00,220.2,220.5,220.13,220.41,5300.0,206.3721,206.6532,206.3065,206.5689,5300.0
2020-10-09 11:15:00,220.38,220.42,220.19,220.23,8401.0,206.5408,206.5782,206.3627,206.4002,8401.0
2020-10-09 11:20:00,220.25,220.42,220.19,220.36,4534.0,206.4189,206.5782,206.3627,206.522,4534.0
2020-10-09 11:25:00,220.35,220.64,220.34,220.59,4453.0,206.5126,206.7844,206.5033,206.7376,4453.0
2020-10-09 11:30:00,220.61,220.77,220.59,220.76,4200.0,206.7563,206.9063,206.7376,206.8969,4200.0
2020-10-09 11:35:00,220.76,220.95,220.65,220.95,4765.0,206.8969,207.075,206.7938,207.075,4765.0
2020-10-09 11:40:00,220.96,221.37,220.96,221.23,7959.0,207.0843,207.4686,207.0843,207.3374,7959.0
2020-10-09 11:45:00,221.29,221.54,221.26,221.53,8252.0,207.3936,207.6279,207.3655,207.6185,8252.0
2020-10-09 11:50:00,221.49,221.96,221.47,221.9,8388.0,207.5811,208.0215,207.5623,207.9653,8388.0
2020-10-09 11:55:00,221.86,222.39,221.7,222.04,11388.0,207.9278,208.4245,207.7779,208.0965,11388.0
2020-10-09 12:00:00,222.05,222.3,222.01,222.06,6866.0,208.1059,208.3402,208.0684,208.1153,6866.0
2020-10-09 12:05:00,222.08,222.4,222.08,222.26,6025.0,208.134,208.4339,208.134,208.3027,6025.0
2020-10-09 12:10:00,222.28,222.3,222.0,222.1,4916.0,208.3214,208.3402,208.059,208.1527,4916.0
2020-10-09 12:15:00,222.21,222.35,222.15,222.34,9501.0,208.2558,208.3871,208.1996,208.3777,9501.0
2020-10-09 12:20:00,222.35,222.35,222.1,222.11,9422.0,208.3871,208.3871,208.1527,208.1621,9422.0
2020-10-09 12:25:00,222.07,222.09,221.79,222.03,6980.0,208.1246,208.1434,207.8622,208.0871,6980.0
2020-10-09 12:30:00,222.11,222.31,222.06,222.19,6922.0,208.1621,208.3496,208.1153,208.2371,6922.0
2020-10-09 12:35:00,222.13,222.47,222.07,222.45,6534.0,208.1809,208.4995,208.1246,208.4808,6534.0
2020-10-09 12:40:00,222.45,222.53,222.29,222.41,4126.0,208.4808,208.5557,208.3308,208.4433,4126.0
2020-10-09 12:45:00,222.44,222.59,222.41,222.47,3390.0,208.4714,208.612,208.4433,208.4995,3390.0
2020-10-09 12:50:00,222.43,222.44,222.19,222.3,10798.0,208.462,208.4714,208.2371,208.3402,10798.0
2020-10-09 12:55:00,222.4,222.58,222.38,222.47,3507.0,208.4339,208.6026,208.4152,208.4995,3507.0
2020-10-09 13:00:00,222.48,222.66,222.48,222.58,9509.0,208.5089,208.6776,208.5089,208.6026,9509.0
2020-10-09 13:05:00,222.51,222.71,222.42,222.71,9037.0,208.537,208.7244,208.4527,208.7244,9037.0
2020-10-09 13:10:00,222.77,222.78,222.55,222.55,2504.0,208.7807,208.79,208.5745,208.5745,2504.0
2020-10-09 13:15:00,222.6,222.61,222.33,222.34,3580.0,208.6214,208.6307,208.3683,208.3777,3580.0
2020-10-09 13:20:00,222.3,222.3,222.05,222.16,5776.0,208.3402,208.3402,208.1059,208.209,5776.0
2020-10-09 13:25:00,222.15,222.31,222.14,222.22,3661.0,208.1996,208.3496,208.1902,208.2652,3661.0
2020-10-09 13:30:00,222.17,222.35,222.11,222.35,5899.0,208.2184,208.3871,208.1621,208.3871,5899.0
2020-10-09 13:35:00,222.35,222.36,222.19,222.31,4475.0,208.3871,208.3964,208.2371,208.3496,4475.0
2020-10-09 13:40:00,222.32,222.36,222.13,222.19,5143.0,208.3589,208.3964,208.1809,208.2371,5143.0
2020-10-09 13:45:00,222.17,222.2,222.03,222.18,2715.0,208.2184,208.2465,208.0871,208.2277,2715.0
2020-10-09 13:50:00,222.18,222.22,222.06,222.1,4637.0,208.2277,208.2652,208.1153,208.1527,4637.0
2020-10-09 13:55:00,222.13,222.42,222.13,222.25,8076.0,208.1809,208.4527,208.1809,208.2933,8076.0
2020-10-09 14:00:00,222.25,222.42,222.15,222.3,4364.0,208.2933,208.4527,208.1996,208.3402,4364.0
2020-10-09 14:05:00,222.29,222.32,222.06,222.09,3870.0,208.3308,208.3589,208.1153,208.1434,3870.0
2020-10-09 14:10:00,222.13,222.13,221.95,222.06,8121.0,208.1809,208.1809,208.0122,208.1153,8121.0
2020-10-09 14:15:00,222.08,222.28,222.08,222.19,3734.0,208.134,208.3214,208.134,208.2371,3734.0
2020-10-09 14:20:00,222.21,222.3,222.19,222.24,4536.0,208.2558,208.3402,208.2371,208.284,4536.0
2020-10-09 14:25:00,222.25,222.27,222.15,222.21,5176.0,208.2933,208.3121,208.1996,208.2558,5176.0
2020-10-09 14:30:00,222.24,222.3,222.07,222.14,10479.0,208.284,208.3402,208.1246,208.1902,10479.0
2020-10-09 14:35:00,222.16,222.18,221.93,222.05,14580.0,208.209,208.2277,207.9934,208.1059,14580.0
2020-10-09 14:40:00,222.17,222.31,222.14,222.31,12731.0,208.2184,208.3496,208.1902,208.3496,12731.0
2020-10-09 14:45:00,222.3,222.3,222.04,222.04,7668.0,208.3402,208.3402,208.0965,208.0965,7668.0
2020-10-09 14:50:00,222.03,222.08,221.93,221.98,7607.0,208.0871,208.134,207.9934,208.0403,7607.0
2020-10-09 14:55:00,221.95,221.95,221.57,221.59,9185.0,208.0122,208.0122,207.656,207.6748,9185.0
2020-10-09 15:00:00,221.59,221.64,221.45,221.5,6055.0,207.6748,207.7216,207.5436,207.5904,6055.0
2020-10-09 15:05:00,221.5,221.56,221.46,221.56,8447.0,207.5904,207.6467,207.5529,207.6467,8447.0
2020-10-09 15:10:00,221.55,221.61,221.52,221.57,5770.0,207.6373,207.6935,207.6092,207.656,5770.0
2020-10-09 15:15:00,221.56,221.59,221.39,221.45,10419.0,207.6467,207.6748,207.4873,207.5436,10419.0
2020-10-09 15:20:00,221.48,221.59,221.46,221.51,21451.0,207.5717,207.6748,207.5529,207.5998,21451.0
2020-10-09 15:25:00,221.51,221.51,221.36,221.42,14288.0,207.5998,207.5998,207.4592,207.5155,14288.0
2020-10-09 15:30:00,221.44,221.5,221.31,221.38,15501.0,207.5342,207.5904,207.4124,207.478,15501.0
2020-10-09 15:35:00,221.39,221.45,221.26,221.41,13608.0,207.4873,207.5436,207.3655,207.5061,13608.0
2020-10-09 15:40:00,221.42,221.5,221.22,221.24,30403.0,207.5155,207.5904,207.328,207.3468,30403.0
2020-10-09 15:45:00,221.21,221.23,220.82,220.84,23392.0,207.3186,207.3374,206.9531,206.9719,23392.0
2020-10-09 15:50:00,220.86,220.88,220.53,220.74,52858.0,206.9906,207.0094,206.6813,206.8782,52858.0
2020-10-09 15:55:00,220.7,220.99,220.58,220.87,66225.0,206.8407,207.1125,206.7282,207.0,66225.0
2020-10-12 09:30:00,222.1,222.51,221.31,221.6,30307.0,208.1527,208.537,207.4124,207.6841,30307.0
2020-10-12 09:35:00,221.55,222.14,220.7,220.99,11970.0,207.6373,208.1902,206.8407,207.1125,11970.0
2020-10-12 09:40:00,221.27,221.27,220.37,220.81,5572.0,207.3749,207.3749,206.5314,206.9438,5572.0
2020-10-12 09:45:00,220.83,221.49,220.83,221.42,9468.0,206.9625,207.5811,206.9625,207.5155,9468.0
2020-10-12 09:50:00,221.5,221.5,220.84,221.19,9669.0,207.5904,207.5904,206.9719,207.2999,9669.0
2020-10-12 09:55:00,221.34,221.85,221.22,221.35,7947.0,207.4405,207.9184,207.328,207.4498,7947.0
2020-10-12 10:00:00,221.34,221.64,221.3,221.4,9187.0,207.4405,207.7216,207.403,207.4967,9187.0
2020-10-12 10:05:00,221.43,221.73,221.34,221.37,6024.0,207.5248,207.806,207.4405,207.4686,6024.0
2020-10-12 10:10:00,221.32,221.89,221.32,221.68,6078.0,207.4217,207.9559,207.4217,207.7591,6078.0
2020-10-12 10:15:00,221.68,221.94,221.67,221.88,3858.0,207.7591,208.0028,207.7498,207.9466,3858.0
2020-10-12 10:20:00,221.8,221.8,221.44,221.58,6593.0,207.8716,207.8716,207.5342,207.6654,6593.0
2020-10-12 10:25:00,221.42,221.44,221.18,221.37,5413.0,207.5155,207.5342,207.2905,207.4686,5413.0
2020-10-12 10:30:00,221.3,221.3,221.14,221.15,3924.0,207.403,207.403,207.253,207.2624,3924.0
2020-10-12 10:35:00,221.18,221.19,220.77,220.8,11954.0,207.2905,207.2999,206.9063,206.9344,11954.0
2020-10-12 10:40:00,220.8,220.97,220.57,220.96,8191.0,206.9344,207.0937,206.7188,207.0843,8191.0
2020-10-12 10:45:00,220.97,221.13,220.72,220.93,10601.0,207.0937,207.2437,206.8594,207.0562,10601.0
2020-10-12 10:50:00,221.0,221.41,220.96,221.4,12547.0,207.1218,207.5061,207.0843,207.4967,12547.0
2020-10-12 10:55:00,221.36,221.36,221.07,221.18,13027.0,207.4592,207.4592,207.1874,207.2905,13027.0
2020-10-12 11:00:00,221.21,221.43,221.2,221.3,6331.0,207.3186,207.5248,207.3093,207.403,6331.0
2020-10-12 11:05:00,221.29,221.34,220.91,220.91,8008.0,207.3936,207.4405,207.0375,207.0375,8008.0
2020-10-12 11:10:00,220.91,221.05,220.63,220.77,22771.0,207.0375,207.1687,206.7751,206.9063,22771.0
2020-10-12 11:15:00,220.77,220.89,220.66,220.75,13403.0,206.9063,207.0187,206.8032,206.8875,13403.0
2020-10-12 11:20:00,220.75,221.27,220.75,221.09,16329.0,206.8875,207.3749,206.8875,207.2062,16329.0
2020-10-12 11:25:00,221.04,221.24,220.89,221.06,12615.0,207.1593,207.3468,207.0187,207.1781,12615.0
2020-10-12 11:30:00,220.99,221.23,220.97,221.23,9120.0,207.1125,207.3374,207.0937,207.3374,9120.0
2020-10-12 11:35:00,221.23,221.39,221.15,221.28,10756.0,207.3374,207.4873,207.2624,207.3842,10756.0
2020-10-12 11:40:00,221.23,221.27,220.75,220.78,10235.0,207.3374,207.3749,206.8875,206.9156,10235.0
2020-10-12 11:45:00,220.81,220.87,220.68,220.71,8819.0,206.9438,207.0,206.8219,206.85,8819.0
2020-10-12 11:50:00,220.76,220.88,220.68,220.8,9053.0,206.8969,207.0094,206.8219,206.9344,9053.0
2020-10-12 11:55:00,220.67,220.79,220.53,220.53,8278.0,206.8125,206.925,206.6813,206.6813,8278.0
2020-10-12 12:00:00,220.54,220.94,220.41,220.9,14568.0,206.6907,207.0656,206.5689,207.0281,14568.0
2020-10-12 12:05:00,220.93,220.93,220.53,220.6,8582.0,207.0562,207.0562,206.6813,206.7469,8582.0
2020-10-12 12:10:00,220.58,220.73,220.46,220.68,8227.0,206.7282,206.8688,206.6157,206.8219,8227.0
2020-10-12 12:15:00,220.59,220.68,220.44,220.51,7587.0,206.7376,206.8219,206.597,206.6626,7587.0
2020-10-12 12:20:00,220.48,220.69,220.45,220.49,6987.0,206.6345,206.8313,206.6064,206.6439,6987.0
2020-10-12 12:25:00,220.48,220.66,220.37,220.37,10476.0,206.6345,206.8032,206.5314,206.5314,10476.0
2020-10-12 12:30:00,220.33,220.8,220.33,220.58,9633.0,206.4939,206.9344,206.4939,206.7282,9633.0
2020-10-12 12:35:00,220.53,220.66,220.4,220.47,13162.0,206.6813,206.8032,206.5595,206.6251,13162.0
2020-10-12 12:40:00,220.51,220.53,220.33,220.35,8621.0,206.6626,206.6813,206.4939,206.5126,8621.0
2020-10-12 12:45:00,220.38,220.41,220.27,220.37,11614.0,206.5408,206.5689,206.4377,206.5314,11614.0
2020-10-12 12:50:00,220.38,220.43,220.14,220.25,10556.0,206.5408,206.5876,206.3158,206.4189,10556.0
2020-10-12 12:55:00,220.15,220.19,220.0,220.04,12462.0,206.3252,206.3627,206.1846,206.2221,12462.0
2020-10-12 13:00:00,220.07,220.12,220.05,220.08,5831.0,206.2502,206.2971,206.2315,206.2596,5831.0
2020-10-12 13:05:00,220.1,220.24,220.01,220.16,12218.0,206.2783,206.4096,206.194,206.3346,12218.0
2020-10-12 13:10:00,220.16,220.47,220.16,220.46,11583.0,206.3346,206.6251,206.3346,206.6157,11583.0
2020-10-12 13:15:00,220.46,220.6,220.4,220.47,20652.0,206.6157,206.7469,206.5595,206.6251,20652.0
2020-10-12 13:20:00,220.47,220.86,220.41,220.86,13042.0,206.6251,206.9906,206.5689,206.9906,13042.0
2020-10-12 13:25:00,220.79,221.17,220.67,221.14,9830.0,206.925,207.2812,206.8125,207.253,9830.0
2020-10-12 13:30:00,221.18,221.3,220.8,220.93,8852.0,207.2905,207.403,206.9344,207.0562,8852.0
2020-10-12 13:35:00,220.95,221.07,220.67,220.88,6453.0,207.075,207.1874,206.8125,207.0094,6453.0
2020-10-12 13:40:00,220.87,220.91,220.53,220.69,7894.0,207.0,207.0375,206.6813,206.8313,7894.0
2020-10-12 13:45:00,220.73,220.96,220.59,220.61,6275.0,206.8688,207.0843,206.7376,206.7563,6275.0
2020-10-12 13:50:00,220.68,220.71,220.57,220.69,8374.0,206.8219,206.85,206.7188,206.8313,8374.0
2020-10-12 13:55:00,220.77,220.86,220.67,220.81,6016.0,206.9063,206.9906,206.8125,206.9438,6016.0
2020-10-12 14:00:00,220.89,221.06,220.85,221.03,6588.0,207.0187,207.1781,206.9812,207.1499,6588.0
2020-10-12 14:05:00,221.04,221.09,220.87,221.05,6532.0,207.1593,207.2062,207.0,207.1687,6532.0
2020-10-12 14:10:00,221.08,221.35,221.04,221.35,18504.0,207.1968,207.4498,207.1593,207.4498,18504.0
2020-10-12 14:15:00,221.32,221.49,221.14,221.22,7186.0,207.4217,207.5811,207.253,207.328,7186.0
2020-10-12 14:20:00,221.21,221.41,221.1,221.17,9371.0,207.3186,207.5061,207.2155,207.2812,9371.0
2020-10-12 14:25:00,221.12,221.33,221.0,221.27,6126.0,207.2343,207.4311,207.1218,207.3749,6126.0
2020-10-12 14:30:00,221.25,221.39,221.05,221.05,7679.0,207.3561,207.4873,207.1687,207.1687,7679.0
2020-10-12 14:35:00,221.04,221.34,221.04,221.3,8008.0,207.1593,207.4405,207.1593,207.403,8008.0
2020-10-12 14:40:00,221.27,221.32,221.02,221.28,8179.0,207.3749,207.4217,207.1406,207.3842,8179.0
2020-10-12 14:45:00,221.28,221.4,221.13,221.22,7465.0,207.3842,207.4967,207.2437,207.328,7465.0
2020-10-12 14:50:00,221.25,221.26,221.01,221.02,9165.0,207.3561,207.3655,207.1312,207.1406,9165.0
2020-10-12 14:55:00,220.99,221.21,220.98,221.16,8598.0,207.1125,207.3186,207.1031,207.2718,8598.0
2020-10-12 15:00:00,221.17,221.34,221.06,221.28,10059.0,207.2812,207.4405,207.1781,207.3842,10059.0
2020-10-12 15:05:00,221.28,221.29,220.77,220.82,24178.0,207.3842,207.3936,206.9063,206.9531,24178.0
2020-10-12 15:10:00,220.76,220.84,220.48,220.58,21907.0,206.8969,206.9719,206.6345,206.7282,21907.0
2020-10-12 15:15:00,220.62,220.75,220.28,220.35,15408.0,206.7657,206.8875,206.447,206.5126,15408.0
2020-10-12 15:20:00,220.37,220.53,220.3,220.47,8286.0,206.5314,206.6813,206.4658,206.6251,8286.0
2020-10-12 15:25:00,220.47,220.63,220.41,220.48,10850.0,206.6251,206.7751,206.5689,206.6345,10850.0
2020-10-12 15:30:00,220.46,220.62,220.25,220.58,24240.0,206.6157,206.7657,206.4189,206.7282,24240.0
2020-10-12 15:35:00,220.56,220.56,220.17,220.19,16377.0,206.7095,206.7095,206.3439,206.3627,16377.0
2020-10-12 15:40:00,220.17,220.43,220.17,220.33,16938.0,206.3439,206.5876,206.3439,206.4939,16938.0
2020-10-12 15:45:00,220.34,220.48,220.26,220.3,23036.0,206.5033,206.6345,206.4283,206.4658,23036.0
2020-10-12 15:50:00,220.27,220.36,220.2,220.26,44676.0,206.4377,206.522,206.3721,206.4283,44676.0
2020-10-12 15:55:00,220.25,220.72,220.24,220.48,69643.0,206.4189,206.8594,206.4096,206.6345,69643.0
2020-10-13 09:30:00,220.7,222.5,220.7,222.49,55538.0,206.8407,208.5276,206.8407,208.5183,55538.0
2020-10-13 09:35:00,222.2,223.55,222.09,223.21,31915.0,208.2465,209.5117,208.1434,209.193,31915.0
2020-10-13 09:40:00,223.21,223.57,222.52,223.25,25376.0,209.193,209.5304,208.5464,209.2305,25376.0
2020-10-13 09:45:00,223.19,223.56,222.47,223.06,11533.0,209.1743,209.5211,208.4995,209.0525,11533.0
2020-10-13 09:50:00,223.08,223.23,222.71,223.05,8417.0,209.0712,209.2118,208.7244,209.0431,8417.0
2020-10-13 09:55:00,223.13,223.81,222.98,223.58,12914.0,209.1181,209.7554,208.9775,209.5398,12914.0
2020-10-13 10:00:00,223.64,223.92,223.4,223.74,14415.0,209.596,209.8585,209.3711,209.6898,14415.0
2020-10-13 10:05:00,223.81,223.94,223.11,223.17,8365.0,209.7554,209.8772,209.0993,209.1556,8365.0
2020-10-13 10:10:00,223.1,223.21,222.5,222.64,6700.0,209.09,209.193,208.5276,208.6588,6700.0
2020-10-13 10:15:00,222.58,222.78,222.32,222.57,7272.0,208.6026,208.79,208.3589,208.5932,7272.0
2020-10-13 10:20:00,222.46,222.86,222.44,222.85,4536.0,208.4901,208.865,208.4714,208.8557,4536.0
2020-10-13 10:25:00,222.86,223.22,222.83,223.03,4082.0,208.865,209.2024,208.8369,209.0243,4082.0
2020-10-13 10:30:00,223.02,223.02,222.62,222.7,2796.0,209.015,209.015,208.6401,208.7151,2796.0
2020-10-13 10:35:00,222.87,223.12,222.87,223.11,4878.0,208.8744,209.1087,208.8744,209.0993,4878.0
2020-10-13 10:40:00,223.05,223.08,222.77,222.85,1950.0,209.0431,209.0712,208.7807,208.8557,1950.0
2020-10-13 10:45:00,222.78,222.87,222.63,222.72,4888.0,208.79,208.8744,208.6495,208.7338,4888.0
2020-10-13 10:50:00,222.74,223.0,222.67,223.0,6166.0,208.7526,208.9962,208.687,208.9962,6166.0
2020-10-13 10:55:00,222.97,223.42,222.86,223.4,5226.0,208.9681,209.3899,208.865,209.3711,5226.0
2020-10-13 11:00:00,223.48,223.48,223.35,223.43,5642.0,209.4461,209.4461,209.3243,209.3992,5642.0
2020-10-13 11:05:00,223.43,223.46,223.24,223.4,6890.0,209.3992,209.4273,209.2212,209.3711,6890.0
2020-10-13 11:10:00,223.36,223.86,223.33,223.86,6429.0,209.3336,209.8022,209.3055,209.8022,6429.0
2020-10-13 11:15:00,223.79,223.91,223.68,223.68,6798.0,209.7366,209.8491,209.6335,209.6335,6798.0
2020-10-13 11:20:00,223.7,223.83,223.35,223.35,7263.0,209.6523,209.7741,209.3243,209.3243,7263.0
2020-10-13 11:25:00,223.43,223.45,223.26,223.31,4380.0,209.3992,209.418,209.2399,209.2868,4380.0
2020-10-13 11:30:00,223.35,223.69,223.3,223.37,7518.0,209.3243,209.6429,209.2774,209.343,7518.0
2020-10-13 11:35:00,223.35,223.63,223.35,223.45,9760.0,209.3243,209.5867,209.3243,209.418,9760.0
2020-10-13 11:40:00,223.45,223.55,223.19,223.35,3440.0,209.418,209.5117,209.1743,209.3243,3440.0
2020-10-13 11:45:00,223.34,223.41,223.15,223.4,4019.0,209.3149,209.3805,209.1368,209.3711,4019.0
2020-10-13 11:50:00,223.33,223.47,223.24,223.33,3058.0,209.3055,209.4367,209.2212,209.3055,3058.0
2020-10-13 11:55:00,223.34,223.42,223.33,223.33,3366.0,209.3149,209.3899,209.3055,209.3055,3366.0
2020-10-13 12:00:00,223.33,223.48,223.19,223.31,11621.0,209.3055,209.4461,209.1743,209.2868,11621.0
2020-10-13 12:05:00,223.35,223.47,223.27,223.29,6406.0,209.3243,209.4367,209.2493,209.268,6406.0
2020-10-13 12:10:00,223.28,223.31,223.09,223.17,15655.0,209.2586,209.2868,209.0806,209.1556,15655.0
2020-10-13 12:15:00,223.24,223.43,223.17,223.23,5816.0,209.2212,209.3992,209.1556,209.2118,5816.0
2020-10-13 12:20:00,223.23,223.51,223.18,223.46,6461.0,209.2118,209.4742,209.1649,209.4273,6461.0
2020-10-13 12:25:00,223.41,223.56,223.25,223.36,7259.0,209.3805,209.5211,209.2305,209.3336,7259.0
2020-10-13 12:30:00,223.44,223.54,223.3,223.32,2002.0,209.4086,209.5023,209.2774,209.2961,2002.0
2020-10-13 12:35:00,223.23,223.27,222.92,222.92,6537.0,209.2118,209.2493,208.9213,208.9213,6537.0
2020-10-13 12:40:00,222.9,222.98,222.81,222.9,3965.0,208.9025,208.9775,208.8182,208.9025,3965.0
2020-10-13 12:45:00,222.91,223.02,222.81,223.02,3753.0,208.9119,209.015,208.8182,209.015,3753.0
2020-10-13 12:50:00,223.03,223.07,222.92,223.07,2980.0,209.0243,209.0618,208.9213,209.0618,2980.0
2020-10-13 12:55:00,222.98,223.21,222.96,223.14,3090.0,208.9775,209.193,208.9587,209.1274,3090.0
2020-10-13 13:00:00,223.16,223.4,222.91,222.91,4910.0,209.1462,209.3711,208.9119,208.9119,4910.0
2020-10-13 13:05:00,223.01,223.02,222.63,222.63,16684.0,209.0056,209.015,208.6495,208.6495,16684.0
2020-10-13 13:10:00,222.76,222.81,222.51,222.51,7642.0,208.7713,208.8182,208.537,208.537,7642.0
2020-10-13 13:15:00,222.51,222.77,222.46,222.7,7731.0,208.537,208.7807,208.4901,208.7151,7731.0
2020-10-13 13:20:00,222.65,223.07,222.65,223.06,5325.0,208.6682,209.0618,208.6682,209.0525,5325.0
2020-10-13 13:25:00,222.98,223.16,222.98,223.06,2925.0,208.9775,209.1462,208.9775,209.0525,2925.0
2020-10-13 13:30:00,223.06,223.07,222.84,223.04,3267.0,209.0525,209.0618,208.8463,209.0337,3267.0
2020-10-13 13:35:00,222.98,223.02,222.76,223.0,4238.0,208.9775,209.015,208.7713,208.9962,4238.0
2020-10-13 13:40:00,223.03,223.04,222.83,222.83,3500.0,209.0243,209.0337,208.8369,208.8369,3500.0
2020-10-13 13:45:00,222.88,222.99,222.83,222.93,2470.0,208.8838,208.9869,208.8369,208.9306,2470.0
2020-10-13 13:50:00,223.02,223.12,222.87,222.91,3000.0,209.015,209.1087,208.8744,208.9119,3000.0
2020-10-13 13:55:00,222.85,222.91,222.45,222.45,5552.0,208.8557,208.9119,208.4808,208.4808,5552.0
2020-10-13 14:00:00,222.46,222.76,222.4,222.76,7271.0,208.4901,208.7713,208.4339,208.7713,7271.0
2020-10-13 14:05:00,222.71,222.83,222.62,222.83,2829.0,208.7244,208.8369,208.6401,208.8369,2829.0
2020-10-13 14:10:00,222.74,222.78,222.5,222.63,4104.0,208.7526,208.79,208.5276,208.6495,4104.0
2020-10-13 14:15:00,222.63,222.87,222.62,222.81,4351.0,208.6495,208.8744,208.6401,208.8182,4351.0
2020-10-13 14:20:00,222.81,222.81,222.67,222.74,4596.0,208.8182,208.8182,208.687,208.7526,4596.0
2020-10-13 14:25:00,222.73,222.73,222.42,222.46,5875.0,208.7432,208.7432,208.4527,208.4901,5875.0
2020-10-13 14:30:00,222.4,222.73,222.14,222.59,5816.0,208.4339,208.7432,208.1902,208.612,5816.0
2020-10-13 14:35:00,222.65,222.65,222.26,222.48,4934.0,208.6682,208.6682,208.3027,208.5089,4934.0
2020-10-13 14:40:00,222.49,222.67,222.37,222.64,2921.0,208.5183,208.687,208.4058,208.6588,2921.0
2020-10-13 14:45:00,222.64,222.64,222.36,222.39,3615.0,208.6588,208.6588,208.3964,208.4245,3615.0
2020-10-13 14:50:00,222.42,222.45,222.32,222.41,4712.0,208.4527,208.4808,208.3589,208.4433,4712.0
2020-10-13 14:55:00,222.45,222.6,222.43,222.56,3940.0,208.4808,208.6214,208.462,208.5839,3940.0
2020-10-13 15:00:00,222.52,222.69,222.52,222.65,4390.0,208.5464,208.7057,208.5464,208.6682,4390.0
2020-10-13 15:05:00,222.64,222.71,222.58,222.58,6359.0,208.6588,208.7244,208.6026,208.6026,6359.0
2020-10-13 15:10:00,222.64,222.96,222.62,222.86,10734.0,208.6588,208.9587,208.6401,208.865,10734.0
2020-10-13 15:15:00,222.81,222.97,222.77,222.96,7557.0,208.8182,208.9681,208.7807,208.9587,7557.0
2020-10-13 15:20:00,222.89,223.22,222.85,223.16,7515.0,208.8931,209.2024,208.8557,209.1462,7515.0
2020-10-13 15:25:00,223.15,223.51,223.11,223.51,9956.0,209.1368,209.4742,209.0993,209.4742,9956.0
2020-10-13 15:30:00,223.5,223.53,223.26,223.5,17824.0,209.4648,209.4929,209.2399,209.4648,17824.0
2020-10-13 15:35:00,223.51,223.52,223.0,223.09,18773.0,209.4742,209.4836,208.9962,209.0806,18773.0
2020-10-13 15:40:00,223.13,223.41,223.09,223.23,12549.0,209.1181,209.3805,209.0806,209.2118,12549.0
2020-10-13 15:45:00,223.24,223.31,222.91,222.95,14578.0,209.2212,209.2868,208.9119,208.9494,14578.0
2020-10-13 15:50:00,222.96,223.16,222.9,222.93,22686.0,208.9587,209.1462,208.9025,208.9306,22686.0
2020-10-13 15:55:00,222.93,223.03,222.74,222.85,47359.0,208.9306,209.0243,208.7526,208.8557,47359.0
2020-10-14 09:30:00,222.7,222.78,221.56,221.56,20928.0,208.7151,208.79,207.6467,207.6467,20928.0
2020-10-14 09:35:00,221.71,222.01,221.24,221.6,19110.0,207.7872,208.0684,207.3468,207.6841,19110.0
2020-10-14 09:40:00,221.59,222.09,221.5,222.09,4419.0,207.6748,208.1434,207.5904,208.1434,4419.0
2020-10-14 09:45:00,222.03,222.2,221.62,221.62,7103.0,208.0871,208.2465,207.7029,207.7029,7103.0
2020-10-14 09:50:00,221.63,222.29,221.49,222.23,8611.0,207.7123,208.3308,207.5811,208.2746,8611.0
2020-10-14 09:55:00,222.16,222.32,222.03,222.29,5308.0,208.209,208.3589,208.0871,208.3308,5308.0
2020-10-14 10:00:00,222.19,222.19,221.73,221.76,3664.0,208.2371,208.2371,207.806,207.8341,3664.0
2020-10-14 10:05:00,221.74,221.99,221.62,221.99,7547.0,207.8154,208.0497,207.7029,208.0497,7547.0
2020-10-14 10:10:00,222.06,222.16,221.78,221.95,4522.0,208.1153,208.209,207.8528,208.0122,4522.0
2020-10-14 10:15:00,221.96,221.96,221.61,221.75,16554.0,208.0215,208.0215,207.6935,207.8247,16554.0
2020-10-14 10:20:00,221.81,221.85,221.55,221.58,4400.0,207.881,207.9184,207.6373,207.6654,4400.0
2020-10-14 10:25:00,221.6,221.61,221.42,221.48,8797.0,207.6841,207.6935,207.5155,207.5717,8797.0
2020-10-14 10:30:00,221.48,221.56,221.19,221.19,5863.0,207.5717,207.6467,207.2999,207.2999,5863.0
2020-10-14 10:35:00,221.19,221.44,221.15,221.37,10140.0,207.2999,207.5342,207.2624,207.4686,10140.0
2020-10-14 10:40:00,221.38,221.66,221.37,221.65,4919.0,207.478,207.7404,207.4686,207.731,4919.0
2020-10-14 10:45:00,221.72,222.19,221.7,222.1,5783.0,207.7966,208.2371,207.7779,208.1527,5783.0
2020-10-14 10:50:00,222.1,222.1,221.85,221.86,6102.0,208.1527,208.1527,207.9184,207.9278,6102.0
2020-10-14 10:55:00,221.82,222.12,221.72,222.12,5465.0,207.8903,208.1715,207.7966,208.1715,5465.0
2020-10-14 11:00:00,222.12,222.14,221.89,221.93,6002.0,208.1715,208.1902,207.9559,207.9934,6002.0
2020-10-14 11:05:00,221.95,222.37,221.85,222.31,7621.0,208.0122,208.4058,207.9184,208.3496,7621.0
2020-10-14 11:10:00,222.28,222.4,222.03,222.03,5496.0,208.3214,208.4339,208.0871,208.0871,5496.0
2020-10-14 11:15:00,222.03,222.16,221.85,221.95,8300.0,208.0871,208.209,207.9184,208.0122,8300.0
2020-10-14 11:20:00,221.95,221.97,221.85,221.93,3918.0,208.0122,208.0309,207.9184,207.9934,3918.0
2020-10-14 11:25:00,221.93,221.99,221.84,221.91,7207.0,207.9934,208.0497,207.9091,207.9747,7207.0
2020-10-14 11:30:00,221.89,221.9,221.57,221.63,8364.0,207.9559,207.9653,207.656,207.7123,8364.0
2020-10-14 11:35:00,221.68,221.89,221.67,221.78,5265.0,207.7591,207.9559,207.7498,207.8528,5265.0
2020-10-14 11:40:00,221.78,222.13,221.72,222.07,5955.0,207.8528,208.1809,207.7966,208.1246,5955.0
2020-10-14 11:45:00,222.03,222.07,221.23,221.41,8588.0,208.0871,208.1246,207.3374,207.5061,8588.0
2020-10-14 11:50:00,221.45,221.46,220.8,220.86,10220.0,207.5436,207.5529,206.9344,206.9906,10220.0
2020-10-14 11:55:00,220.8,221.19,220.8,221.19,5501.0,206.9344,207.2999,206.9344,207.2999,5501.0
2020-10-14 12:00:00,221.27,221.39,221.09,221.39,8663.0,207.3749,207.4873,207.2062,207.4873,8663.0
2020-10-14 12:05:00,221.38,221.59,221.36,221.45,6384.0,207.478,207.6748,207.4592,207.5436,6384.0
2020-10-14 12:10:00,221.45,221.45,220.89,221.14,20210.0,207.5436,207.5436,207.0187,207.253,20210.0
2020-10-14 12:15:00,221.07,221.11,220.74,220.79,7900.0,207.1874,207.2249,206.8782,206.925,7900.0
2020-10-14 12:20:00,220.78,220.91,220.46,220.46,9049.0,206.9156,207.0375,206.6157,206.6157,9049.0
2020-10-14 12:25:00,220.56,220.97,220.54,220.97,6083.0,206.7095,207.0937,206.6907,207.0937,6083.0
2020-10-14 12:30:00,220.97,221.18,220.92,221.14,7270.0,207.0937,207.2905,207.0469,207.253,7270.0
2020-10-14 12:35:00,221.14,221.32,220.9,220.95,8008.0,207.253,207.4217,207.0281,207.075,8008.0
2020-10-14 12:40:00,220.97,221.3,220.97,221.2,7472.0,207.0937,207.403,207.0937,207.3093,7472.0
2020-10-14 12:45:00,221.19,221.38,221.16,221.38,7276.0,207.2999,207.478,207.2718,207.478,7276.0
2020-10-14 12:50:00,221.34,221.47,221.26,221.31,5724.0,207.4405,207.5623,207.3655,207.4124,5724.0
2020-10-14 12:55:00,221.37,221.53,221.24,221.25,4982.0,207.4686,207.6185,207.3468,207.3561,4982.0
2020-10-14 13:00:00,221.19,221.39,221.13,221.34,6187.0,207.2999,207.4873,207.2437,207.4405,6187.0
2020-10-14 13:05:00,221.34,221.34,221.05,221.06,4556.0,207.4405,207.4405,207.1687,207.1781,4556.0
2020-10-14 13:10:00,221.14,221.16,220.98,221.06,4219.0,207.253,207.2718,207.1031,207.1781,4219.0
2020-10-14 13:15:00,221.1,221.13,220.76,220.85,6146.0,207.2155,207.2437,206.8969,206.9812,6146.0
2020-10-14 13:20:00,220.85,220.87,220.7,220.73,4038.0,206.9812,207.0,206.8407,206.8688,4038.0
2020-10-14 13:25:00,220.74,220.78,220.46,220.59,5904.0,206.8782,206.9156,206.6157,206.7376,5904.0
2020-10-14 13:30:00,220.59,220.65,220.25,220.25,15850.0,206.7376,206.7938,206.4189,206.4189,15850.0
2020-10-14 13:35:00,220.28,220.37,220.17,220.21,6658.0,206.447,206.5314,206.3439,206.3814,6658.0
2020-10-14 13:40:00,220.11,220.34,220.11,220.31,4854.0,206.2877,206.5033,206.2877,206.4752,4854.0
2020-10-14 13:45:00,220.31,220.45,220.25,220.38,6323.0,206.4752,206.6064,206.4189,206.5408,6323.0
2020-10-14 13:50:00,220.43,220.43,220.21,220.29,5433.0,206.5876,206.5876,206.3814,206.4564,5433.0
2020-10-14 13:55:00,220.28,220.36,220.08,220.31,5156.0,206.447,206.522,206.2596,206.4752,5156.0
2020-10-14 14:00:00,220.29,220.3,220.07,220.12,16973.0,206.4564,206.4658,206.2502,206.2971,16973.0
2020-10-14 14:05:00,220.12,220.28,220.1,220.25,5711.0,206.2971,206.447,206.2783,206.4189,5711.0
2020-10-14 14:10:00,220.27,220.34,220.2,220.27,5584.0,206.4377,206.5033,206.3721,206.4377,5584.0
2020-10-14 14:15:00,220.28,220.28,219.87,219.95,10802.0,206.447,206.447,206.0628,206.1378,10802.0
2020-10-14 14:20:00,219.93,220.06,219.85,220.0,8693.0,206.119,206.2409,206.044,206.1846,8693.0
2020-10-14 14:25:00,219.99,220.08,219.89,219.96,18163.0,206.1753,206.2596,206.0815,206.1471,18163.0
2020-10-14 14:30:00,219.97,220.31,219.9,219.96,17780.0,206.1565,206.4752,206.0909,206.1471,17780.0
2020-10-14 14:35:00,219.96,220.05,219.75,219.86,15996.0,206.1471,206.2315,205.9503,206.0534,15996.0
2020-10-14 14:40:00,219.9,219.97,219.78,219.91,9492.0,206.0909,206.1565,205.9784,206.1003,9492.0
2020-10-14 14:45:00,219.91,219.99,219.77,219.94,5226.0,206.1003,206.1753,205.9691,206.1284,5226.0
2020-10-14 14:50:00,219.92,220.09,219.84,220.0,6633.0,206.1096,206.269,206.0347,206.1846,6633.0
2020-10-14 14:55:00,220.0,220.28,219.94,220.2,18747.0,206.1846,206.447,206.1284,206.3721,18747.0
2020-10-14 15:00:00,220.24,220.53,220.12,220.46,8152.0,206.4096,206.6813,206.2971,206.6157,8152.0
2020-10-14 15:05:00,220.45,220.79,220.45,220.7,20014.0,206.6064,206.925,206.6064,206.8407,20014.0
2020-10-14 15:10:00,220.7,220.8,220.5,220.59,17701.0,206.8407,206.9344,206.6532,206.7376,17701.0
2020-10-14 15:15:00,220.6,220.66,220.46,220.51,7977.0,206.7469,206.8032,206.6157,206.6626,7977.0
2020-10-14 15:20:00,220.51,220.6,220.24,220.33,10077.0,206.6626,206.7469,206.4096,206.4939,10077.0
2020-10-14 15:25:00,220.35,220.35,220.06,220.2,20080.0,206.5126,206.5126,206.2409,206.3721,20080.0
2020-10-14 15:30:00,220.17,220.64,220.17,220.51,12308.0,206.3439,206.7844,206.3439,206.6626,12308.0
2020-10-14 15:35:00,220.56,220.57,220.21,220.28,14907.0,206.7095,206.7188,206.3814,206.447,14907.0
2020-10-14 15:40:00,220.34,220.47,220.24,220.34,14705.0,206.5033,206.6251,206.4096,206.5033,14705.0
2020-10-14 15:45:00,220.32,220.38,220.18,220.28,23291.0,206.4845,206.5408,206.3533,206.447,23291.0
2020-10-14 15:50:00,220.31,220.6,220.3,220.34,22558.0,206.4752,206.7469,206.4658,206.5033,22558.0
2020-10-14 15:55:00,220.4,220.47,220.06,220.17,57698.0,206.5595,206.6251,206.2409,206.3439,57698.0
2020-10-15 09:30:00,219.94,221.27,219.14,220.38,34893.0,206.1284,207.3749,205.3786,206.5408,34893.0
2020-10-15 09:35:00,220.25,220.46,219.73,219.83,8057.0,206.4189,206.6157,205.9316,206.0253,8057.0
2020-10-15 09:40:00,219.83,220.81,219.74,220.8,6300.0,206.0253,206.9438,205.941,206.9344,6300.0
2020-10-15 09:45:00,220.65,221.13,220.51,220.7,14592.0,206.7938,207.2437,206.6626,206.8407,14592.0
2020-10-15 09:50:00,220.87,221.82,220.8,221.63,37337.0,207.0,207.8903,206.9344,207.7123,37337.0
2020-10-15 09:55:00,221.63,221.71,221.03,221.14,7643.0,207.7123,207.7872,207.1499,207.253,7643.0
2020-10-15 10:00:00,221.16,221.29,220.94,221.21,18176.0,207.2718,207.3936,207.0656,207.3186,18176.0
2020-10-15 10:05:00,221.27,221.93,221.27,221.63,27867.0,207.3749,207.9934,207.3749,207.7123,27867.0
2020-10-15 10:10:00,221.72,221.79,221.34,221.79,5996.0,207.7966,207.8622,207.4405,207.8622,5996.0
2020-10-15 10:15:00,221.82,222.19,221.67,221.95,8889.0,207.8903,208.2371,207.7498,208.0122,8889.0
2020-10-15 10:20:00,222.0,222.6,221.92,222.58,39815.0,208.059,208.6214,207.9841,208.6026,39815.0
2020-10-15 10:25:00,222.47,222.48,222.0,222.09,23884.0,208.4995,208.5089,208.059,208.1434,23884.0
2020-10-15 10:30:00,222.05,222.22,221.87,222.13,8102.0,208.1059,208.2652,207.9372,208.1809,8102.0
2020-10-15 10:35:00,222.11,222.34,221.93,221.98,12662.0,208.1621,208.3777,207.9934,208.0403,12662.0
2020-10-15 10:40:00,222.04,222.45,222.01,222.13,11494.0,208.0965,208.4808,208.0684,208.1809,11494.0
2020-10-15 10:45:00,222.06,222.35,221.93,222.09,7330.0,208.1153,208.3871,207.9934,208.1434,7330.0
2020-10-15 10:50:00,222.05,222.26,221.6,221.6,5700.0,208.1059,208.3027,207.6841,207.6841,5700.0
2020-10-15 10:55:00,221.65,222.14,221.58,222.07,7474.0,207.731,208.1902,207.6654,208.1246,7474.0
2020-10-15 11:00:00,221.88,222.08,221.68,222.0,7840.0,207.9466,208.134,207.7591,208.059,7840.0
2020-10-15 11:05:00,222.06,222.51,221.8,222.31,20939.0,208.1153,208.537,207.8716,208.3496,20939.0
2020-10-15 11:10:00,222.41,222.51,222.2,222.3,5222.0,208.4433,208.537,208.2465,208.3402,5222.0
2020-10-15 11:15:00,222.22,222.29,221.94,222.24,5032.0,208.2652,208.3308,208.0028,208.284,5032.0
2020-10-15 11:20:00,222.18,222.33,222.04,222.25,3042.0,208.2277,208.3683,208.0965,208.2933,3042.0
2020-10-15 11:25:00,222.28,222.4,222.17,222.33,3290.0,208.3214,208.4339,208.2184,208.3683,3290.0
2020-10-15 11:30:00,222.36,222.46,222.23,222.39,4709.0,208.3964,208.4901,208.2746,208.4245,4709.0
2020-10-15 11:35:00,222.2,222.43,222.17,222.4,4698.0,208.2465,208.462,208.2184,208.4339,4698.0
2020-10-15 11:40:00,222.46,222.48,222.38,222.43,3854.0,208.4901,208.5089,208.4152,208.462,3854.0
2020-10-15 11:45:00,222.47,222.5,222.25,222.31,3309.0,208.4995,208.5276,208.2933,208.3496,3309.0
2020-10-15 11:50:00,222.38,222.77,222.24,222.65,18807.0,208.4152,208.7807,208.284,208.6682,18807.0
2020-10-15 11:55:00,222.66,222.66,222.29,222.32,5979.0,208.6776,208.6776,208.3308,208.3589,5979.0
2020-10-15 12:00:00,222.28,222.44,222.14,222.29,6034.0,208.3214,208.4714,208.1902,208.3308,6034.0
2020-10-15 12:05:00,222.37,222.45,222.15,222.15,4549.0,208.4058,208.4808,208.1996,208.1996,4549.0
2020-10-15 12:10:00,222.16,222.3,222.11,222.25,3207.0,208.209,208.3402,208.1621,208.2933,3207.0
2020-10-15 12:15:00,222.26,222.32,222.08,222.26,4253.0,208.3027,208.3589,208.134,208.3027,4253.0
2020-10-15 12:20:00,222.26,222.48,222.23,222.48,3014.0,208.3027,208.5089,208.2746,208.5089,3014.0
2020-10-15 12:25:00,222.47,222.61,222.25,222.3,3500.0,208.4995,208.6307,208.2933,208.3402,3500.0
2020-10-15 12:30:00,222.27,222.34,222.1,222.18,2475.0,208.3121,208.3777,208.1527,208.2277,2475.0
2020-10-15 12:35:00,222.12,222.27,222.06,222.21,3504.0,208.1715,208.3121,208.1153,208.2558,3504.0
2020-10-15 12:40:00,222.25,222.25,221.98,222.04,16581.0,208.2933,208.2933,208.0403,208.0965,16581.0
2020-10-15 12:45:00,221.81,222.2,221.8,222.06,4450.0,207.881,208.2465,207.8716,208.1153,4450.0
2020-10-15 12:50:00,222.05,222.45,222.02,222.3,4712.0,208.1059,208.4808,208.0778,208.3402,4712.0
2020-10-15 12:55:00,222.23,222.55,222.18,222.52,14989.0,208.2746,208.5745,208.2277,208.5464,14989.0
2020-10-15 13:00:00,222.52,222.65,222.37,222.59,6263.0,208.5464,208.6682,208.4058,208.612,6263.0
2020-10-15 13:05:00,222.61,222.7,222.57,222.63,2855.0,208.6307,208.7151,208.5932,208.6495,2855.0
2020-10-15 13:10:00,222.62,222.74,222.57,222.73,8623.0,208.6401,208.7526,208.5932,208.7432,8623.0
2020-10-15 13:15:00,222.73,222.78,222.43,222.58,14504.0,208.7432,208.79,208.462,208.6026,14504.0
2020-10-15 13:20:00,222.65,222.77,222.62,222.71,4244.0,208.6682,208.7807,208.6401,208.7244,4244.0
2020-10-15 13:25:00,222.61,222.61,222.35,222.5,6126.0,208.6307,208.6307,208.3871,208.5276,6126.0
2020-10-15 13:30:00,222.45,222.53,222.45,222.52,1676.0,208.4808,208.5557,208.4808,208.5464,1676.0
2020-10-15 13:35:00,222.54,222.59,222.47,222.59,5097.0,208.5651,208.612,208.4995,208.612,5097.0
2020-10-15 13:40:00,222.63,222.87,222.6,222.82,4931.0,208.6495,208.8744,208.6214,208.8275,4931.0
2020-10-15 13:45:00,222.81,222.82,222.65,222.65,2422.0,208.8182,208.8275,208.6682,208.6682,2422.0
2020-10-15 13:50:00,222.66,222.73,222.58,222.61,3143.0,208.6776,208.7432,208.6026,208.6307,3143.0
2020-10-15 13:55:00,222.59,222.73,222.57,222.71,4242.0,208.612,208.7432,208.5932,208.7244,4242.0
2020-10-15 14:00:00,222.75,222.98,222.75,222.98,4838.0,208.7619,208.9775,208.7619,208.9775,4838.0
2020-10-15 14:05:00,223.0,223.19,223.0,223.18,15016.0,208.9962,209.1743,208.9962,209.1649,15016.0
2020-10-15 14:10:00,223.07,223.09,222.95,223.06,4103.0,209.0618,209.0806,208.9494,209.0525,4103.0
2020-10-15 14:15:00,223.04,223.25,223.03,223.16,7199.0,209.0337,209.2305,209.0243,209.1462,7199.0
2020-10-15 14:20:00,223.18,223.21,223.12,223.17,4405.0,209.1649,209.193,209.1087,209.1556,4405.0
2020-10-15 14:25:00,223.25,223.41,223.23,223.31,8427.0,209.2305,209.3805,209.2118,209.2868,8427.0
2020-10-15 14:30:00,223.28,223.28,222.96,223.05,6891.0,209.2586,209.2586,208.9587,209.0431,6891.0
2020-10-15 14:35:00,223.0,223.0,222.81,222.89,2815.0,208.9962,208.9962,208.8182,208.8931,2815.0
2020-10-15 14:40:00,222.84,222.95,222.63,222.66,16895.0,208.8463,208.9494,208.6495,208.6776,16895.0
2020-10-15 14:45:00,222.7,222.7,222.5,222.62,6473.0,208.7151,208.7151,208.5276,208.6401,6473.0
2020-10-15 14:50:00,222.62,222.9,222.62,222.83,6220.0,208.6401,208.9025,208.6401,208.8369,6220.0
2020-10-15 14:55:00,222.83,223.07,222.83,222.98,6853.0,208.8369,209.0618,208.8369,208.9775,6853.0
2020-10-15 15:00:00,222.96,222.98,222.9,222.95,5339.0,208.9587,208.9775,208.9025,208.9494,5339.0
2020-10-15 15:05:00,222.94,223.2,222.93,223.2,7233.0,208.94,209.1837,208.9306,209.1837,7233.0
2020-10-15 15:10:00,223.23,223.31,223.07,223.11,17411.0,209.2118,209.2868,209.0618,209.0993,17411.0
2020-10-15 15:15:00,223.14,223.21,223.07,223.18,6870.0,209.1274,209.193,209.0618,209.1649,6870.0
2020-10-15 15:20:00,223.17,223.29,223.1,223.22,7893.0,209.1556,209.268,209.09,209.2024,7893.0
2020-10-15 15:25:00,223.22,223.44,223.19,223.35,11900.0,209.2024,209.4086,209.1743,209.3243,11900.0
2020-10-15 15:30:00,223.36,223.65,223.3,223.59,13384.0,209.3336,209.6054,209.2774,209.5492,13384.0
2020-10-15 15:35:00,223.62,223.65,223.08,223.13,9711.0,209.5773,209.6054,209.0712,209.1181,9711.0
2020-10-15 15:40:00,223.15,223.38,223.13,223.13,12574.0,209.1368,209.3524,209.1181,209.1181,12574.0
2020-10-15 15:45:00,223.2,223.2,222.54,222.77,18192.0,209.1837,209.1837,208.5651,208.7807,18192.0
2020-10-15 15:50:00,222.7,222.89,222.55,222.55,29011.0,208.7151,208.8931,208.5745,208.5745,29011.0
2020-10-15 15:55:00,222.48,222.95,222.48,222.76,48738.0,208.5089,208.9494,208.5089,208.7713,48738.0
2020-10-16 09:30:00,224.03,224.42,223.61,224.04,93339.0,209.9616,210.3271,209.5679,209.9709,93339.0
2020-10-16 09:35:00,224.01,224.04,223.47,223.47,5259.0,209.9428,209.9709,209.4367,209.4367,5259.0
2020-10-16 09:40:00,223.47,224.1,223.31,224.02,10878.0,209.4367,210.0272,209.2868,209.9522,10878.0
2020-10-16 09:45:00,224.04,224.44,223.96,224.37,9602.0,209.9709,210.3458,209.8959,210.2802,9602.0
2020-10-16 09:50:00,224.28,224.34,223.71,223.74,6430.0,210.1959,210.2521,209.6616,209.6898,6430.0
2020-10-16 09:55:00,223.69,224.0,223.61,223.82,4307.0,209.6429,209.9334,209.5679,209.7647,4307.0
2020-10-16 10:00:00,223.85,224.82,223.85,224.5,10053.0,209.7929,210.7019,209.7929,210.402,10053.0
2020-10-16 10:05:00,224.42,224.55,224.06,224.09,9653.0,210.3271,210.4489,209.9897,210.0178,9653.0
2020-10-16 10:10:00,224.11,224.11,223.1,223.11,13626.0,210.0365,210.0365,209.09,209.0993,13626.0
2020-10-16 10:15:00,223.04,223.83,223.04,223.73,7384.0,209.0337,209.7741,209.0337,209.6804,7384.0
2020-10-16 10:20:00,223.67,223.79,223.35,223.43,2622.0,209.6242,209.7366,209.3243,209.3992,2622.0
2020-10-16 10:25:00,223.57,224.06,223.53,223.85,17894.0,209.5304,209.9897,209.4929,209.7929,17894.0
2020-10-16 10:30:00,223.88,224.01,223.57,223.95,7635.0,209.821,209.9428,209.5304,209.8866,7635.0
2020-10-16 10:35:00,223.95,223.95,223.63,223.72,5042.0,209.8866,209.8866,209.5867,209.671,5042.0
2020-10-16 10:40:00,223.75,223.75,223.18,223.2,9728.0,209.6991,209.6991,209.1649,209.1837,9728.0
2020-10-16 10:45:00,223.29,223.3,222.63,222.84,9051.0,209.268,209.2774,208.6495,208.8463,9051.0
2020-10-16 10:50:00,222.75,222.8,222.37,222.42,12366.0,208.7619,208.8088,208.4058,208.4527,12366.0
2020-10-16 10:55:00,222.46,222.69,222.09,222.42,12179.0,208.4901,208.7057,208.1434,208.4527,12179.0
2020-10-16 11:00:00,222.36,222.49,222.18,222.31,5512.0,208.3964,208.5183,208.2277,208.3496,5512.0
2020-10-16 11:05:00,222.31,222.31,222.04,222.05,6655.0,208.3496,208.3496,208.0965,208.1059,6655.0
2020-10-16 11:10:00,222.0,222.16,221.82,222.05,9261.0,208.059,208.209,207.8903,208.1059,9261.0
2020-10-16 11:15:00,222.06,222.38,222.06,222.32,9588.0,208.1153,208.4152,208.1153,208.3589,9588.0
2020-10-16 11:20:00,222.32,222.55,222.16,222.28,8297.0,208.3589,208.5745,208.209,208.3214,8297.0
2020-10-16 11:25:00,222.16,222.36,222.1,222.34,5246.0,208.209,208.3964,208.1527,208.3777,5246.0
2020-10-16 11:30:00,222.29,222.41,222.16,222.33,8275.0,208.3308,208.4433,208.209,208.3683,8275.0
2020-10-16 11:35:00,222.35,222.54,222.2,222.21,4249.0,208.3871,208.5651,208.2465,208.2558,4249.0
2020-10-16 11:40:00,222.22,222.31,222.08,222.16,5632.0,208.2652,208.3496,208.134,208.209,5632.0
2020-10-16 11:45:00,222.22,222.24,222.06,222.22,4433.0,208.2652,208.284,208.1153,208.2652,4433.0
2020-10-16 11:50:00,222.26,222.51,222.26,222.33,5110.0,208.3027,208.537,208.3027,208.3683,5110.0
2020-10-16 11:55:00,222.33,222.6,222.24,222.39,13816.0,208.3683,208.6214,208.284,208.4245,13816.0
2020-10-16 12:00:00,222.5,222.55,222.18,222.41,7726.0,208.5276,208.5745,208.2277,208.4433,7726.0
2020-10-16 12:05:00,222.4,222.83,222.33,222.83,10147.0,208.4339,208.8369,208.3683,208.8369,10147.0
2020-10-16 12:10:00,222.75,222.94,222.66,222.94,4089.0,208.7619,208.94,208.6776,208.94,4089.0
2020-10-16 12:15:00,223.0,223.12,222.94,222.99,3476.0,208.9962,209.1087,208.94,208.9869,3476.0
2020-10-16 12:20:00,223.02,223.09,222.89,223.05,4756.0,209.015,209.0806,208.8931,209.0431,4756.0
2020-10-16 12:25:00,223.06,223.21,223.03,223.09,5648.0,209.0525,209.193,209.0243,209.0806,5648.0
2020-10-16 12:30:00,223.09,223.28,223.02,223.22,7236.0,209.0806,209.2586,209.015,209.2024,7236.0
2020-10-16 12:35:00,223.22,223.22,223.03,223.1,3966.0,209.2024,209.2024,209.0243,209.09,3966.0
2020-10-16 12:40:00,223.09,223.17,222.75,222.98,16366.0,209.0806,209.1556,208.7619,208.9775,16366.0
2020-10-16 12:45:00,222.95,223.15,222.88,223.01,2500.0,208.9494,209.1368,208.8838,209.0056,2500.0
2020-10-16 12:50:00,222.9,223.04,222.81,223.04,3302.0,208.9025,209.0337,208.8182,209.0337,3302.0
2020-10-16 12:55:00,222.95,223.14,222.8,223.01,4458.0,208.9494,209.1274,208.8088,209.0056,4458.0
2020-10-16 13:00:00,223.02,223.12,222.81,222.81,3743.0,209.015,209.1087,208.8182,208.8182,3743.0
2020-10-16 13:05:00,222.84,222.97,222.76,222.82,3000.0,208.8463,208.9681,208.7713,208.8275,3000.0
2020-10-16 13:10:00,222.88,222.91,222.71,222.91,3710.0,208.8838,208.9119,208.7244,208.9119,3710.0
2020-10-16 13:15:00,222.98,223.05,222.87,222.95,5545.0,208.9775,209.0431,208.8744,208.9494,5545.0
2020-10-16 13:20:00,222.93,222.97,222.82,222.83,4560.0,208.9306,208.9681,208.8275,208.8369,4560.0
2020-10-16 13:25:00,222.89,222.93,222.78,222.86,2815.0,208.8931,208.9306,208.79,208.865,2815.0
2020-10-16 13:30:00,222.88,223.03,222.82,222.88,5183.0,208.8838,209.0243,208.8275,208.8838,5183.0
2020-10-16 13:35:00,222.82,222.93,222.72,222.72,4659.0,208.8275,208.9306,208.7338,208.7338,4659.0
2020-10-16 13:40:00,222.75,222.92,222.75,222.83,4515.0,208.7619,208.9213,208.7619,208.8369,4515.0
2020-10-16 13:45:00,222.85,222.85,222.69,222.81,4412.0,208.8557,208.8557,208.7057,208.8182,4412.0
2020-10-16 13:50:00,222.8,223.01,222.8,222.83,3600.0,208.8088,209.0056,208.8088,208.8369,3600.0
2020-10-16 13:55:00,222.8,222.86,222.74,222.78,4061.0,208.8088,208.865,208.7526,208.79,4061.0
2020-10-16 14:00:00,222.82,222.96,222.67,222.68,5209.0,208.8275,208.9587,208.687,208.6963,5209.0
2020-10-16 14:05:00,222.71,222.87,222.69,222.75,4622.0,208.7244,208.8744,208.7057,208.7619,4622.0
2020-10-16 14:10:00,222.83,222.93,222.71,222.86,5533.0,208.8369,208.9306,208.7244,208.865,5533.0
2020-10-16 14:15:00,222.85,222.9,222.74,222.9,4985.0,208.8557,208.9025,208.7526,208.9025,4985.0
2020-10-16 14:20:00,222.86,222.86,222.7,222.73,3963.0,208.865,208.865,208.7151,208.7432,3963.0
2020-10-16 14:25:00,222.69,222.9,222.64,222.9,6471.0,208.7057,208.9025,208.6588,208.9025,6471.0
2020-10-16 14:30:00,222.88,222.88,222.73,222.78,3653.0,208.8838,208.8838,208.7432,208.79,3653.0
2020-10-16 14:35:00,222.77,222.89,222.75,222.78,4226.0,208.7807,208.8931,208.7619,208.79,4226.0
2020-10-16 14:40:00,222.77,222.77,222.55,222.59,5639.0,208.7807,208.7807,208.5745,208.612,5639.0
2020-10-16 14:45:00,222.58,222.58,222.49,222.53,4528.0,208.6026,208.6026,208.5183,208.5557,4528.0
2020-10-16 14:50:00,222.51,222.71,222.49,222.62,4426.0,208.537,208.7244,208.5183,208.6401,4426.0
2020-10-16 14:55:00,222.68,222.72,222.51,222.71,8251.0,208.6963,208.7338,208.537,208.7244,8251.0
2020-10-16 15:00:00,222.72,223.0,222.61,222.71,14230.0,208.7338,208.9962,208.6307,208.7244,14230.0
2020-10-16 15:05:00,222.71,222.8,222.12,222.16,22318.0,208.7244,208.8088,208.1715,208.209,22318.0
2020-10-16 15:10:00,222.16,222.29,221.97,222.24,11011.0,208.209,208.3308,208.0309,208.284,11011.0
2020-10-16 15:15:00,222.23,222.42,222.17,222.28,6207.0,208.2746,208.4527,208.2184,208.3214,6207.0
2020-10-16 15:20:00,222.24,222.44,222.18,222.37,7055.0,208.284,208.4714,208.2277,208.4058,7055.0
2020-10-16 15:25:00,222.4,222.49,222.26,222.4,7518.0,208.4339,208.5183,208.3027,208.4339,7518.0
2020-10-16 15:30:00,222.44,222.5,222.31,222.45,12903.0,208.4714,208.5276,208.3496,208.4808,12903.0
2020-10-16 15:35:00,222.5,222.59,222.41,222.49,15297.0,208.5276,208.612,208.4433,208.5183,15297.0
2020-10-16 15:40:00,222.49,222.49,222.29,222.47,21933.0,208.5183,208.5183,208.3308,208.4995,21933.0
2020-10-16 15:45:00,222.48,222.75,222.34,222.35,28556.0,208.5089,208.7619,208.3777,208.3871,28556.0
2020-10-16 15:50:00,222.38,222.51,221.78,221.9,46051.0,208.4152,208.537,207.8528,207.9653,46051.0
2020-10-16 15:55:00,221.93,222.06,221.71,221.72,75804.0,207.9934,208.1153,207.7872,207.7966,75804.0
2020-10-19 09:30:00,222.43,224.07,222.43,223.56,33888.0,208.462,209.999,208.462,209.5211,33888.0
2020-10-19 09:35:00,223.17,223.63,222.46,223.47,10132.0,209.1556,209.5867,208.4901,209.4367,10132.0
2020-10-19 09:40:00,223.58,223.62,222.8,222.84,5672.0,209.5398,209.5773,208.8088,208.8463,5672.0
2020-10-19 09:45:00,222.84,223.35,222.51,223.19,5899.0,208.8463,209.3243,208.537,209.1743,5899.0
2020-10-19 09:50:00,223.16,223.26,222.46,222.46,2935.0,209.1462,209.2399,208.4901,208.4901,2935.0
2020-10-19 09:55:00,222.68,223.03,222.67,222.69,5986.0,208.6963,209.0243,208.687,208.7057,5986.0
2020-10-19 10:00:00,222.57,222.81,222.37,222.61,8753.0,208.5932,208.8182,208.4058,208.6307,8753.0
2020-10-19 10:05:00,222.55,222.58,221.96,221.96,2799.0,208.5745,208.6026,208.0215,208.0215,2799.0
2020-10-19 10:10:00,222.04,222.29,222.03,222.16,4139.0,208.0965,208.3308,208.0871,208.209,4139.0
2020-10-19 10:15:00,222.09,222.53,222.07,222.37,5400.0,208.1434,208.5557,208.1246,208.4058,5400.0
2020-10-19 10:20:00,222.58,222.72,222.36,222.4,3501.0,208.6026,208.7338,208.3964,208.4339,3501.0
2020-10-19 10:25:00,222.42,222.6,222.34,222.58,3253.0,208.4527,208.6214,208.3777,208.6026,3253.0
2020-10-19 10:30:00,222.61,222.64,222.44,222.49,2502.0,208.6307,208.6588,208.4714,208.5183,2502.0
2020-10-19 10:35:00,222.43,222.43,221.76,222.01,4479.0,208.462,208.462,207.8341,208.0684,4479.0
2020-10-19 10:40:00,222.0,222.22,221.86,221.86,2825.0,208.059,208.2652,207.9278,207.9278,2825.0
2020-10-19 10:45:00,221.73,221.96,221.56,221.57,4387.0,207.806,208.0215,207.6467,207.656,4387.0
2020-10-19 10:50:00,221.58,221.67,221.38,221.63,4723.0,207.6654,207.7498,207.478,207.7123,4723.0
2020-10-19 10:55:00,221.48,221.59,221.15,221.33,6014.0,207.5717,207.6748,207.2624,207.4311,6014.0
2020-10-19 11:00:00,221.25,221.44,221.21,221.26,4328.0,207.3561,207.5342,207.3186,207.3655,4328.0
2020-10-19 11:05:00,221.15,221.32,221.03,221.31,5811.0,207.2624,207.4217,207.1499,207.4124,5811.0
2020-10-19 11:10:00,221.32,221.36,221.26,221.28,2401.0,207.4217,207.4592,207.3655,207.3842,2401.0
2020-10-19 11:15:00,221.39,221.53,221.03,221.18,5438.0,207.4873,207.6185,207.1499,207.2905,5438.0
2020-10-19 11:20:00,221.09,221.25,220.34,220.35,5468.0,207.2062,207.3561,206.5033,206.5126,5468.0
2020-10-19 11:25:00,220.54,220.85,220.48,220.55,3500.0,206.6907,206.9812,206.6345,206.7001,3500.0
2020-10-19 11:30:00,220.65,220.71,220.44,220.62,3581.0,206.7938,206.85,206.597,206.7657,3581.0
2020-10-19 11:35:00,220.66,221.31,220.66,221.04,3973.0,206.8032,207.4124,206.8032,207.1593,3973.0
2020-10-19 11:40:00,221.13,221.33,221.06,221.1,1943.0,207.2437,207.4311,207.1781,207.2155,1943.0
2020-10-19 11:45:00,221.04,221.15,220.86,221.15,2801.0,207.1593,207.2624,206.9906,207.2624,2801.0
2020-10-19 11:50:00,221.05,221.15,220.8,220.81,2702.0,207.1687,207.2624,206.9344,206.9438,2702.0
2020-10-19 11:55:00,220.89,220.97,220.84,220.84,2389.0,207.0187,207.0937,206.9719,206.9719,2389.0
2020-10-19 12:00:00,220.78,221.33,220.72,221.18,3966.0,206.9156,207.4311,206.8594,207.2905,3966.0
2020-10-19 12:05:00,221.18,221.3,220.97,221.16,4377.0,207.2905,207.403,207.0937,207.2718,4377.0
2020-10-19 12:10:00,221.34,221.36,220.87,221.19,3517.0,207.4405,207.4592,207.0,207.2999,3517.0
2020-10-19 12:15:00,221.11,221.41,220.92,221.03,5601.0,207.2249,207.5061,207.0469,207.1499,5601.0
2020-10-19 12:20:00,220.95,221.02,220.47,220.59,7565.0,207.075,207.1406,206.6251,206.7376,7565.0
2020-10-19 12:25:00,220.62,220.86,220.45,220.7,6630.0,206.7657,206.9906,206.6064,206.8407,6630.0
2020-10-19 12:30:00,220.72,221.05,220.68,220.87,6300.0,206.8594,207.1687,206.8219,207.0,6300.0
2020-10-19 12:35:00,220.87,220.93,220.69,220.87,4245.0,207.0,207.0562,206.8313,207.0,4245.0
2020-10-19 12:40:00,220.91,221.21,220.9,221.14,6714.0,207.0375,207.3186,207.0281,207.253,6714.0
2020-10-19 12:45:00,221.08,221.14,220.86,220.98,4879.0,207.1968,207.253,206.9906,207.1031,4879.0
2020-10-19 12:50:00,220.97,221.25,220.97,221.2,2194.0,207.0937,207.3561,207.0937,207.3093,2194.0
2020-10-19 12:55:00,221.18,221.25,220.99,221.14,5772.0,207.2905,207.3561,207.1125,207.253,5772.0
2020-10-19 13:00:00,221.11,221.32,221.0,221.02,6277.0,207.2249,207.4217,207.1218,207.1406,6277.0
2020-10-19 13:05:00,221.07,221.25,221.04,221.13,3806.0,207.1874,207.3561,207.1593,207.2437,3806.0
2020-10-19 13:10:00,221.08,221.29,221.03,221.06,4149.0,207.1968,207.3936,207.1499,207.1781,4149.0
2020-10-19 13:15:00,221.14,221.16,220.81,220.81,4465.0,207.253,207.2718,206.9438,206.9438,4465.0
2020-10-19 13:20:00,220.86,220.93,220.7,220.81,5324.0,206.9906,207.0562,206.8407,206.9438,5324.0
2020-10-19 13:25:00,220.78,220.78,220.53,220.56,3852.0,206.9156,206.9156,206.6813,206.7095,3852.0
2020-10-19 13:30:00,220.64,220.71,220.32,220.36,10147.0,206.7844,206.85,206.4845,206.522,10147.0
2020-10-19 13:35:00,220.4,220.49,220.33,220.37,2797.0,206.5595,206.6439,206.4939,206.5314,2797.0
2020-10-19 13:40:00,220.45,220.54,220.18,220.34,8930.0,206.6064,206.6907,206.3533,206.5033,8930.0
2020-10-19 13:45:00,220.27,220.27,219.92,220.05,19041.0,206.4377,206.4377,206.1096,206.2315,19041.0
2020-10-19 13:50:00,220.04,220.25,219.92,220.22,11626.0,206.2221,206.4189,206.1096,206.3908,11626.0
2020-10-19 13:55:00,220.2,220.31,220.01,220.26,4420.0,206.3721,206.4752,206.194,206.4283,4420.0
2020-10-19 14:00:00,220.2,220.21,219.87,219.9,11659.0,206.3721,206.3814,206.0628,206.0909,11659.0
2020-10-19 14:05:00,219.94,220.03,219.81,219.94,3216.0,206.1284,206.2127,206.0066,206.1284,3216.0
2020-10-19 14:10:00,219.96,220.28,219.92,220.28,4164.0,206.1471,206.447,206.1096,206.447,4164.0
2020-10-19 14:15:00,220.32,220.32,220.02,220.04,3399.0,206.4845,206.4845,206.2034,206.2221,3399.0
2020-10-19 14:20:00,220.09,220.17,219.97,220.07,8192.0,206.269,206.3439,206.1565,206.2502,8192.0
2020-10-19 14:25:00,220.14,220.23,220.02,220.11,7175.0,206.3158,206.4002,206.2034,206.2877,7175.0
2020-10-19 14:30:00,220.06,220.07,219.57,219.57,33821.0,206.2409,206.2502,205.7816,205.7816,33821.0
2020-10-19 14:35:00,219.62,219.79,219.43,219.43,9081.0,205.8285,205.9878,205.6504,205.6504,9081.0
2020-10-19 14:40:00,219.55,219.6,219.24,219.28,7124.0,205.7629,205.8097,205.4723,205.5098,7124.0
2020-10-19 14:45:00,219.18,219.18,218.95,219.03,9753.0,205.4161,205.4161,205.2006,205.2755,9753.0
2020-10-19 14:50:00,219.01,219.01,218.61,218.8,10579.0,205.2568,205.2568,204.8819,205.06,10579.0
2020-10-19 14:55:00,218.95,219.04,218.53,218.6,12319.0,205.2006,205.2849,204.8069,204.8725,12319.0
2020-10-19 15:00:00,218.6,218.69,218.11,218.34,12077.0,204.8725,204.9569,204.4133,204.6289,12077.0
2020-10-19 15:05:00,218.39,218.39,218.01,218.22,16116.0,204.6757,204.6757,204.3196,204.5164,16116.0
2020-10-19 15:10:00,218.22,218.61,218.04,218.53,8436.0,204.5164,204.8819,204.3477,204.8069,8436.0
2020-10-19 15:15:00,218.56,218.56,218.09,218.15,11543.0,204.8351,204.8351,204.3946,204.4508,11543.0
2020-10-19 15:20:00,218.14,218.23,217.9,217.93,20163.0,204.4414,204.5258,204.2165,204.2446,20163.0
2020-10-19 15:25:00,217.87,218.19,217.76,218.15,12413.0,204.1884,204.4883,204.0853,204.4508,12413.0
2020-10-19 15:30:00,218.14,218.6,218.09,218.37,12850.0,204.4414,204.8725,204.3946,204.657,12850.0
2020-10-19 15:35:00,218.36,218.58,218.28,218.36,11714.0,204.6476,204.8538,204.5726,204.6476,11714.0
2020-10-19 15:40:00,218.27,218.42,218.01,218.02,12480.0,204.5633,204.7038,204.3196,204.329,12480.0
2020-10-19 15:45:00,218.04,218.28,217.87,218.13,21279.0,204.3477,204.5726,204.1884,204.4321,21279.0
2020-10-19 15:50:00,217.99,217.99,217.38,217.69,33803.0,204.3008,204.3008,203.7292,204.0197,33803.0
2020-10-19 15:55:00,217.7,218.26,217.45,218.08,61088.0,204.0291,204.5539,203.7948,204.3852,61088.0
2020-10-20 09:30:00,218.07,218.47,217.53,218.23,29884.0,204.3758,204.7507,203.8697,204.5258,29884.0
2020-10-20 09:35:00,218.42,218.42,217.41,218.02,5685.0,204.7038,204.7038,203.7573,204.329,5685.0
2020-10-20 09:40:00,217.98,218.66,217.81,218.63,7273.0,204.2915,204.9288,204.1321,204.9007,7273.0
2020-10-20 09:45:00,218.6,218.6,218.25,218.46,4953.0,204.8725,204.8725,204.5445,204.7413,4953.0
2020-10-20 09:50:00,218.32,218.46,217.76,218.15,6365.0,204.6101,204.7413,204.0853,204.4508,6365.0
2020-10-20 09:55:00,218.3,218.8,218.1,218.8,2942.0,204.5914,205.06,204.4039,205.06,2942.0
2020-10-20 10:00:00,218.85,219.29,218.68,219.08,9618.0,205.1068,205.5192,204.9475,205.3224,9618.0
2020-10-20 10:05:00,219.09,219.5,219.0,219.2,20601.0,205.3318,205.716,205.2474,205.4349,20601.0
2020-10-20 10:10:00,219.26,219.63,219.23,219.36,22395.0,205.4911,205.8379,205.463,205.5848,22395.0
2020-10-20 10:15:00,219.36,219.48,219.17,219.17,5746.0,205.5848,205.6973,205.4067,205.4067,5746.0
2020-10-20 10:20:00,219.12,219.52,218.99,219.5,5693.0,205.3599,205.7348,205.238,205.716,5693.0
2020-10-20 10:25:00,219.47,219.6,219.25,219.59,19462.0,205.6879,205.8097,205.4817,205.8004,19462.0
2020-10-20 10:30:00,219.51,219.92,219.46,219.69,4291.0,205.7254,206.1096,205.6785,205.8941,4291.0
2020-10-20 10:35:00,219.71,220.03,219.65,220.0,5964.0,205.9128,206.2127,205.8566,206.1846,5964.0
2020-10-20 10:40:00,219.88,220.16,219.54,219.73,5607.0,206.0722,206.3346,205.7535,205.9316,5607.0
2020-10-20 10:45:00,219.7,219.96,219.45,219.46,4486.0,205.9035,206.1471,205.6692,205.6785,4486.0
2020-10-20 10:50:00,219.57,219.65,219.42,219.5,4135.0,205.7816,205.8566,205.641,205.716,4135.0
2020-10-20 10:55:00,219.56,219.57,218.94,219.01,6767.0,205.7723,205.7816,205.1912,205.2568,6767.0
2020-10-20 11:00:00,218.88,218.96,218.25,218.47,6225.0,205.135,205.2099,204.5445,204.7507,6225.0
2020-10-20 11:05:00,218.37,218.76,218.25,218.76,7807.0,204.657,205.0225,204.5445,205.0225,7807.0
2020-10-20 11:10:00,218.76,218.99,218.69,218.99,3200.0,205.0225,205.238,204.9569,205.238,3200.0
2020-10-20 11:15:00,219.0,219.13,218.91,218.98,2520.0,205.2474,205.3693,205.1631,205.2287,2520.0
2020-10-20 11:20:00,219.05,219.19,218.86,219.08,7103.0,205.2943,205.4255,205.1162,205.3224,7103.0
2020-10-20 11:25:00,219.01,219.08,218.8,218.83,2450.0,205.2568,205.3224,205.06,205.0881,2450.0
2020-10-20 11:30:00,218.84,218.99,218.72,218.91,2800.0,205.0975,205.238,204.985,205.1631,2800.0
2020-10-20 11:35:00,218.77,219.35,218.77,219.31,5247.0,205.0319,205.5754,205.0319,205.538,5247.0
2020-10-20 11:40:00,219.08,219.36,219.06,219.24,3680.0,205.3224,205.5848,205.3037,205.4723,3680.0
2020-10-20 11:45:00,219.24,219.47,219.17,219.34,5795.0,205.4723,205.6879,205.4067,205.5661,5795.0
2020-10-20 11:50:00,219.36,219.48,219.21,219.21,3317.0,205.5848,205.6973,205.4442,205.4442,3317.0
2020-10-20 11:55:00,219.18,219.35,219.12,219.35,1677.0,205.4161,205.5754,205.3599,205.5754,1677.0
2020-10-20 12:00:00,219.46,219.54,219.42,219.42,2811.0,205.6785,205.7535,205.641,205.641,2811.0
2020-10-20 12:05:00,219.58,219.6,219.16,219.16,3373.0,205.791,205.8097,205.3974,205.3974,3373.0
2020-10-20 12:10:00,219.17,219.4,219.11,219.4,3011.0,205.4067,205.6223,205.3505,205.6223,3011.0
2020-10-20 12:15:00,219.28,219.48,219.19,219.48,2204.0,205.5098,205.6973,205.4255,205.6973,2204.0
2020-10-20 12:20:00,219.4,219.54,219.29,219.53,3158.0,205.6223,205.7535,205.5192,205.7441,3158.0
2020-10-20 12:25:00,219.47,219.59,219.42,219.43,2225.0,205.6879,205.8004,205.641,205.6504,2225.0
2020-10-20 12:30:00,219.35,219.88,219.25,219.85,5800.0,205.5754,206.0722,205.4817,206.044,5800.0
2020-10-20 12:35:00,219.9,220.0,219.39,219.43,4809.0,206.0909,206.1846,205.6129,205.6504,4809.0
2020-10-20 12:40:00,219.35,219.53,219.24,219.35,5726.0,205.5754,205.7441,205.4723,205.5754,5726.0
2020-10-20 12:45:00,219.37,219.55,219.15,219.2,4002.0,205.5942,205.7629,205.388,205.4349,4002.0
2020-10-20 12:50:00,219.12,219.19,218.94,218.97,4010.0,205.3599,205.4255,205.1912,205.2193,4010.0
2020-10-20 12:55:00,218.94,219.09,218.87,219.02,4048.0,205.1912,205.3318,205.1256,205.2662,4048.0
2020-10-20 13:00:00,219.09,219.13,218.98,219.09,7478.0,205.3318,205.3693,205.2287,205.3318,7478.0
2020-10-20 13:05:00,219.02,219.35,219.02,219.16,4413.0,205.2662,205.5754,205.2662,205.3974,4413.0
2020-10-20 13:10:00,219.15,219.46,219.1,219.33,3624.0,205.388,205.6785,205.3411,205.5567,3624.0
2020-10-20 13:15:00,219.33,219.55,219.29,219.54,5850.0,205.5567,205.7629,205.5192,205.7535,5850.0
2020-10-20 13:20:00,219.52,219.75,219.5,219.75,10615.0,205.7348,205.9503,205.716,205.9503,10615.0
2020-10-20 13:25:00,219.71,219.8,219.63,219.7,9676.0,205.9128,205.9972,205.8379,205.9035,9676.0
2020-10-20 13:30:00,219.7,219.78,219.56,219.77,13052.0,205.9035,205.9784,205.7723,205.9691,13052.0
2020-10-20 13:35:00,219.75,219.91,219.71,219.79,3422.0,205.9503,206.1003,205.9128,205.9878,3422.0
2020-10-20 13:40:00,219.77,219.99,219.73,219.99,5167.0,205.9691,206.1753,205.9316,206.1753,5167.0
2020-10-20 13:45:00,219.98,220.07,219.92,220.02,10455.0,206.1659,206.2502,206.1096,206.2034,10455.0
2020-10-20 13:50:00,220.04,220.14,219.92,220.02,6171.0,206.2221,206.3158,206.1096,206.2034,6171.0
2020-10-20 13:55:00,219.98,220.2,219.68,219.71,5795.0,206.1659,206.3721,205.8847,205.9128,5795.0
2020-10-20 14:00:00,219.79,220.2,219.78,220.1,3320.0,205.9878,206.3721,205.9784,206.2783,3320.0
2020-10-20 14:05:00,220.16,220.16,219.63,219.81,8957.0,206.3346,206.3346,205.8379,206.0066,8957.0
2020-10-20 14:10:00,219.81,220.08,219.76,220.08,4522.0,206.0066,206.2596,205.9597,206.2596,4522.0
2020-10-20 14:15:00,220.13,220.26,220.03,220.12,9621.0,206.3065,206.4283,206.2127,206.2971,9621.0
2020-10-20 14:20:00,220.17,220.17,219.78,219.86,4349.0,206.3439,206.3439,205.9784,206.0534,4349.0
2020-10-20 14:25:00,219.94,220.02,219.61,219.62,4324.0,206.1284,206.2034,205.8191,205.8285,4324.0
2020-10-20 14:30:00,219.66,219.79,219.65,219.75,8923.0,205.866,205.9878,205.8566,205.9503,8923.0
2020-10-20 14:35:00,219.63,219.63,219.37,219.51,4721.0,205.8379,205.8379,205.5942,205.7254,4721.0
2020-10-20 14:40:00,219.51,219.64,219.31,219.45,4363.0,205.7254,205.8472,205.538,205.6692,4363.0
2020-10-20 14:45:00,219.47,219.47,219.21,219.29,2956.0,205.6879,205.6879,205.4442,205.5192,2956.0
2020-10-20 14:50:00,219.21,219.26,218.99,218.99,5039.0,205.4442,205.4911,205.238,205.238,5039.0
2020-10-20 14:55:00,218.99,219.08,218.84,218.84,5361.0,205.238,205.3224,205.0975,205.0975,5361.0
2020-10-20 15:00:00,218.93,219.03,218.87,218.94,9320.0,205.1818,205.2755,205.1256,205.1912,9320.0
2020-10-20 15:05:00,218.99,218.99,218.02,218.02,8783.0,205.238,205.238,204.329,204.329,8783.0
2020-10-20 15:10:00,218.07,218.08,217.46,217.94,14301.0,204.3758,204.3852,203.8041,204.254,14301.0
2020-10-20 15:15:00,217.91,218.29,217.56,218.19,8062.0,204.2259,204.582,203.8978,204.4883,8062.0
2020-10-20 15:20:00,218.15,218.17,217.88,218.09,4754.0,204.4508,204.4695,204.1978,204.3946,4754.0
2020-10-20 15:25:00,218.12,218.31,217.96,218.25,11569.0,204.4227,204.6008,204.2727,204.5445,11569.0
2020-10-20 15:30:00,218.2,218.22,217.74,218.02,13505.0,204.4977,204.5164,204.0665,204.329,13505.0
2020-10-20 15:35:00,218.04,218.1,217.58,217.91,14538.0,204.3477,204.4039,203.9166,204.2259,14538.0
2020-10-20 15:40:00,218.0,218.57,217.97,218.36,16653.0,204.3102,204.8444,204.2821,204.6476,16653.0
2020-10-20 15:45:00,218.38,218.38,217.88,217.88,18619.0,204.6664,204.6664,204.1978,204.1978,18619.0
2020-10-20 15:50:00,217.91,218.09,217.51,217.69,29877.0,204.2259,204.3946,203.851,204.0197,29877.0
2020-10-20 15:55:00,217.8,218.13,217.65,217.77,56927.0,204.1228,204.4321,203.9822,204.0947,56927.0
2020-10-21 09:30:00,217.83,218.8,217.83,218.13,24321.0,204.1509,205.06,204.1509,204.4321,24321.0
2020-10-21 09:35:00,217.94,218.73,217.94,218.33,17356.0,204.254,204.9944,204.254,204.6195,17356.0
2020-10-21 09:40:00,218.39,219.1,218.38,219.05,5752.0,204.6757,205.3411,204.6664,205.2943,5752.0
2020-10-21 09:45:00,219.07,219.79,219.07,219.79,7500.0,205.313,205.9878,205.313,205.9878,7500.0
2020-10-21 09:50:00,219.65,219.91,219.19,219.75,4356.0,205.8566,206.1003,205.4255,205.9503,4356.0
2020-10-21 09:55:00,219.8,220.02,219.43,219.62,15298.0,205.9972,206.2034,205.6504,205.8285,15298.0
2020-10-21 10:00:00,219.74,219.88,219.59,219.64,9487.0,205.941,206.0722,205.8004,205.8472,9487.0
2020-10-21 10:05:00,219.64,220.59,219.64,220.35,17842.0,205.8472,206.7376,205.8472,206.5126,17842.0
2020-10-21 10:10:00,220.33,220.39,219.96,220.18,5903.0,206.4939,206.5501,206.1471,206.3533,5903.0
2020-10-21 10:15:00,220.06,220.36,219.99,220.3,8357.0,206.2409,206.522,206.1753,206.4658,8357.0
2020-10-21 10:20:00,220.39,220.63,220.31,220.39,14746.0,206.5501,206.7751,206.4752,206.5501,14746.0
2020-10-21 10:25:00,220.48,220.73,220.36,220.65,31451.0,206.6345,206.8688,206.522,206.7938,31451.0
2020-10-21 10:30:00,220.65,221.06,220.56,221.03,23125.0,206.7938,207.1781,206.7095,207.1499,23125.0
2020-10-21 10:35:00,221.03,221.08,220.82,220.87,8510.0,207.1499,207.1968,206.9531,207.0,8510.0
2020-10-21 10:40:00,220.87,221.18,220.8,221.14,11669.0,207.0,207.2905,206.9344,207.253,11669.0
2020-10-21 10:45:00,221.04,221.05,220.81,220.96,10445.0,207.1593,207.1687,206.9438,207.0843,10445.0
2020-10-21 10:50:00,220.95,221.04,220.76,220.99,44037.0,207.075,207.1593,206.8969,207.1125,44037.0
2020-10-21 10:55:00,221.02,221.18,220.7,220.93,29572.0,207.1406,207.2905,206.8407,207.0562,29572.0
2020-10-21 11:00:00,220.82,221.01,220.81,220.91,10936.0,206.9531,207.1312,206.9438,207.0375,10936.0
2020-10-21 11:05:00,220.88,220.94,220.75,220.81,14340.0,207.0094,207.0656,206.8875,206.9438,14340.0
2020-10-21 11:10:00,220.8,220.93,220.73,220.88,42636.0,206.9344,207.0562,206.8688,207.0094,42636.0
2020-10-21 11:15:00,220.85,220.88,220.42,220.56,74869.0,206.9812,207.0094,206.5782,206.7095,74869.0
2020-10-21 11:20:00,220.55,220.74,220.31,220.71,35869.0,206.7001,206.8782,206.4752,206.85,35869.0
2020-10-21 11:25:00,220.69,220.97,220.53,220.92,26234.0,206.8313,207.0937,206.6813,207.0469,26234.0
2020-10-21 11:30:00,220.92,221.48,220.91,221.4,6934.0,207.0469,207.5717,207.0375,207.4967,6934.0
2020-10-21 11:35:00,221.35,221.59,221.24,221.32,18597.0,207.4498,207.6748,207.3468,207.4217,18597.0
2020-10-21 11:40:00,221.31,221.51,221.12,221.17,5968.0,207.4124,207.5998,207.2343,207.2812,5968.0
2020-10-21 11:45:00,221.12,221.2,220.95,221.15,3748.0,207.2343,207.3093,207.075,207.2624,3748.0
2020-10-21 11:50:00,221.14,221.18,220.96,221.02,13766.0,207.253,207.2905,207.0843,207.1406,13766.0
2020-10-21 11:55:00,221.02,221.02,220.48,220.68,30832.0,207.1406,207.1406,206.6345,206.8219,30832.0
2020-10-21 12:00:00,220.7,221.04,220.69,221.02,16657.0,206.8407,207.1593,206.8313,207.1406,16657.0
2020-10-21 12:05:00,220.98,221.08,220.87,221.02,4200.0,207.1031,207.1968,207.0,207.1406,4200.0
2020-10-21 12:10:00,220.98,221.15,220.85,221.15,13573.0,207.1031,207.2624,206.9812,207.2624,13573.0
2020-10-21 12:15:00,221.06,221.09,220.9,220.9,4185.0,207.1781,207.2062,207.0281,207.0281,4185.0
2020-10-21 12:20:00,220.92,221.72,220.92,221.4,13371.0,207.0469,207.7966,207.0469,207.4967,13371.0
2020-10-21 12:25:00,221.28,221.28,220.85,221.02,6150.0,207.3842,207.3842,206.9812,207.1406,6150.0
2020-10-21 12:30:00,221.06,221.07,219.78,219.86,33594.0,207.1781,207.1874,205.9784,206.0534,33594.0
2020-10-21 12:35:00,219.46,220.12,219.46,220.09,10105.0,205.6785,206.2971,205.6785,206.269,10105.0
2020-10-21 12:40:00,220.05,220.27,219.85,220.12,13510.0,206.2315,206.4377,206.044,206.2971,13510.0
2020-10-21 12:45:00,220.15,220.41,219.91,219.91,2714.0,206.3252,206.5689,206.1003,206.1003,2714.0
2020-10-21 12:50:00,220.03,220.29,219.97,220.14,3038.0,206.2127,206.4564,206.1565,206.3158,3038.0
2020-10-21 12:55:00,220.04,220.35,219.93,220.07,4326.0,206.2221,206.5126,206.119,206.2502,4326.0
2020-10-21 13:00:00,220.14,220.5,220.14,220.49,4010.0,206.3158,206.6532,206.3158,206.6439,4010.0
2020-10-21 13:05:00,220.54,220.63,220.34,220.34,3542.0,206.6907,206.7751,206.5033,206.5033,3542.0
2020-10-21 13:10:00,220.19,220.7,220.19,220.7,2463.0,206.3627,206.8407,206.3627,206.8407,2463.0
2020-10-21 13:15:00,220.77,221.15,220.77,221.1,4504.0,206.9063,207.2624,206.9063,207.2155,4504.0
2020-10-21 13:20:00,221.14,221.23,221.06,221.19,4692.0,207.253,207.3374,207.1781,207.2999,4692.0
2020-10-21 13:25:00,221.17,221.32,221.09,221.25,14654.0,207.2812,207.4217,207.2062,207.3561,14654.0
2020-10-21 13:30:00,221.27,221.27,220.88,221.0,4205.0,207.3749,207.3749,207.0094,207.1218,4205.0
2020-10-21 13:35:00,220.95,220.95,220.36,220.49,3469.0,207.075,207.075,206.522,206.6439,3469.0
2020-10-21 13:40:00,220.52,220.85,220.49,220.83,4439.0,206.672,206.9812,206.6439,206.9625,4439.0
2020-10-21 13:45:00,220.79,220.83,220.55,220.83,6543.0,206.925,206.9625,206.7001,206.9625,6543.0
2020-10-21 13:50:00,220.82,221.02,220.69,220.77,7360.0,206.9531,207.1406,206.8313,206.9063,7360.0
2020-10-21 13:55:00,220.66,220.74,220.47,220.72,7144.0,206.8032,206.8782,206.6251,206.8594,7144.0
2020-10-21 14:00:00,220.74,220.92,220.54,220.6,6517.0,206.8782,207.0469,206.6907,206.7469,6517.0
2020-10-21 14:05:00,220.6,220.63,220.23,220.37,24984.0,206.7469,206.7751,206.4002,206.5314,24984.0
2020-10-21 14:10:00,220.37,220.62,220.19,220.52,12477.0,206.5314,206.7657,206.3627,206.672,12477.0
2020-10-21 14:15:00,220.49,220.85,220.49,220.81,8134.0,206.6439,206.9812,206.6439,206.9438,8134.0
2020-10-21 14:20:00,220.77,220.99,220.69,220.8,8973.0,206.9063,207.1125,206.8313,206.9344,8973.0
2020-10-21 14:25:00,220.77,221.19,220.62,221.09,10595.0,206.9063,207.2999,206.7657,207.2062,10595.0
2020-10-21 14:30:00,221.08,221.32,221.02,221.25,6612.0,207.1968,207.4217,207.1406,207.3561,6612.0
2020-10-21 14:35:00,221.25,221.33,221.18,221.26,7170.0,207.3561,207.4311,207.2905,207.3655,7170.0
2020-10-21 14:40:00,221.25,221.33,221.15,221.3,8312.0,207.3561,207.4311,207.2624,207.403,8312.0
2020-10-21 14:45:00,221.34,221.49,221.32,221.36,18472.0,207.4405,207.5811,207.4217,207.4592,18472.0
2020-10-21 14:50:00,221.32,221.32,220.99,221.04,6368.0,207.4217,207.4217,207.1125,207.1593,6368.0
2020-10-21 14:55:00,221.09,221.37,221.08,221.31,8419.0,207.2062,207.4686,207.1968,207.4124,8419.0
2020-10-21 15:00:00,221.38,221.4,221.06,221.09,13282.0,207.478,207.4967,207.1781,207.2062,13282.0
2020-10-21 15:05:00,221.14,221.22,220.82,221.09,17456.0,207.253,207.328,206.9531,207.2062,17456.0
2020-10-21 15:10:00,221.07,221.13,220.97,221.02,8754.0,207.1874,207.2437,207.0937,207.1406,8754.0
2020-10-21 15:15:00,220.97,221.13,220.95,221.02,19461.0,207.0937,207.2437,207.075,207.1406,19461.0
2020-10-21 15:20:00,221.04,221.14,221.02,221.08,10183.0,207.1593,207.253,207.1406,207.1968,10183.0
2020-10-21 15:25:00,221.1,221.27,221.09,221.17,7943.0,207.2155,207.3749,207.2062,207.2812,7943.0
2020-10-21 15:30:00,221.16,221.34,220.95,221.0,11101.0,207.2718,207.4405,207.075,207.1218,11101.0
2020-10-21 15:35:00,220.96,221.06,220.29,220.29,26539.0,207.0843,207.1781,206.4564,206.4564,26539.0
2020-10-21 15:40:00,220.38,220.48,219.75,219.94,34752.0,206.5408,206.6345,205.9503,206.1284,34752.0
2020-10-21 15:45:00,219.88,219.99,219.52,219.98,24836.0,206.0722,206.1753,205.7348,206.1659,24836.0
2020-10-21 15:50:00,219.91,219.98,219.78,219.89,27904.0,206.1003,206.1659,205.9784,206.0815,27904.0
2020-10-21 15:55:00,219.91,220.05,219.7,219.82,47165.0,206.1003,206.2315,205.9035,206.0159,47165.0
2020-10-22 09:30:00,218.88,219.48,216.67,216.75,37132.0,205.135,205.6973,203.0637,203.1387,37132.0
2020-10-22 09:35:00,216.85,217.1,216.01,216.42,22932.0,203.2324,203.4667,202.4452,202.8294,22932.0
2020-10-22 09:40:00,216.52,218.0,216.5,217.78,22441.0,202.9232,204.3102,202.9044,204.104,22441.0
2020-10-22 09:45:00,217.58,217.89,216.56,216.62,11065.0,203.9166,204.2071,202.9606,203.0169,11065.0
2020-10-22 09:50:00,216.66,216.96,216.56,216.75,9285.0,203.0544,203.3355,202.9606,203.1387,9285.0
2020-10-22 09:55:00,216.86,216.86,216.29,216.68,8215.0,203.2418,203.2418,202.7076,203.0731,8215.0
2020-10-22 10:00:00,216.48,217.19,216.12,217.06,11922.0,202.8857,203.5511,202.5483,203.4292,11922.0
2020-10-22 10:05:00,216.91,216.99,216.3,216.45,5212.0,203.2887,203.3636,202.717,202.8576,5212.0
2020-10-22 10:10:00,216.49,216.6,216.28,216.37,6142.0,202.895,202.9981,202.6982,202.7826,6142.0
2020-10-22 10:15:00,216.2,216.35,215.9,216.03,13415.0,202.6233,202.7638,202.3421,202.4639,13415.0
2020-10-22 10:20:00,215.96,216.11,215.24,215.35,12915.0,202.3983,202.5389,201.7235,201.8266,12915.0
2020-10-22 10:25:00,215.37,215.83,215.28,215.58,10181.0,201.8454,202.2765,201.761,202.0422,10181.0
2020-10-22 10:30:00,215.34,215.73,215.25,215.44,9173.0,201.8173,202.1828,201.7329,201.911,9173.0
2020-10-22 10:35:00,215.51,215.71,215.4,215.71,6533.0,201.9766,202.164,201.8735,202.164,6533.0
2020-10-22 10:40:00,215.6,215.75,215.1,215.22,21853.0,202.0609,202.2015,201.5923,201.7048,21853.0
2020-10-22 10:45:00,215.27,215.5,215.01,215.18,12583.0,201.7517,201.9672,201.508,201.6673,12583.0
2020-10-22 10:50:00,215.09,216.47,215.09,216.18,12862.0,201.583,202.8763,201.583,202.6045,12862.0
2020-10-22 10:55:00,216.44,216.77,216.19,216.19,8277.0,202.8482,203.1575,202.6139,202.6139,8277.0
2020-10-22 11:00:00,216.25,216.92,216.24,216.83,9677.0,202.6701,203.298,202.6607,203.2137,9677.0
2020-10-22 11:05:00,216.88,216.9,216.2,216.25,7262.0,203.2606,203.2793,202.6233,202.6701,7262.0
2020-10-22 11:10:00,216.24,216.8,216.24,216.79,2729.0,202.6607,203.1856,202.6607,203.1762,2729.0
2020-10-22 11:15:00,216.7,216.7,216.17,216.21,8983.0,203.0919,203.0919,202.5951,202.6326,8983.0
2020-10-22 11:20:00,216.47,216.82,216.47,216.82,2306.0,202.8763,203.2043,202.8763,203.2043,2306.0
2020-10-22 11:25:00,216.82,216.9,216.58,216.82,3983.0,203.2043,203.2793,202.9794,203.2043,3983.0
2020-10-22 11:30:00,216.82,216.83,216.4,216.47,11562.0,203.2043,203.2137,202.8107,202.8763,11562.0
2020-10-22 11:35:00,216.41,216.55,216.3,216.54,8923.0,202.8201,202.9513,202.717,202.9419,8923.0
2020-10-22 11:40:00,216.36,216.5,216.15,216.18,2615.0,202.7732,202.9044,202.5764,202.6045,2615.0
2020-10-22 11:45:00,216.26,216.68,216.17,216.6,5391.0,202.6795,203.0731,202.5951,202.9981,5391.0
2020-10-22 11:50:00,216.58,216.63,216.33,216.33,6837.0,202.9794,203.0263,202.7451,202.7451,6837.0
2020-10-22 11:55:00,216.35,216.46,215.95,216.09,14272.0,202.7638,202.8669,202.389,202.5202,14272.0
2020-10-22 12:00:00,216.15,216.27,216.09,216.14,2777.0,202.5764,202.6889,202.5202,202.567,2777.0
2020-10-22 12:05:00,216.21,216.5,216.05,216.31,4181.0,202.6326,202.9044,202.4827,202.7263,4181.0
2020-10-22 12:10:00,216.08,216.3,216.02,216.24,3566.0,202.5108,202.717,202.4546,202.6607,3566.0
2020-10-22 12:15:00,216.16,216.2,215.9,216.1,4849.0,202.5858,202.6233,202.3421,202.5295,4849.0
2020-10-22 12:20:00,216.02,216.02,215.64,215.71,7398.0,202.4546,202.4546,202.0984,202.164,7398.0
2020-10-22 12:25:00,215.77,215.92,215.68,215.74,4147.0,202.2203,202.3608,202.1359,202.1921,4147.0
2020-10-22 12:30:00,215.81,215.85,215.41,215.41,6727.0,202.2577,202.2952,201.8829,201.8829,6727.0
2020-10-22 12:35:00,215.37,215.7,215.2,215.6,6850.0,201.8454,202.1547,201.686,202.0609,6850.0
2020-10-22 12:40:00,215.51,215.84,215.51,215.84,5836.0,201.9766,202.2859,201.9766,202.2859,5836.0
2020-10-22 12:45:00,215.78,215.99,215.55,215.9,8891.0,202.2296,202.4264,202.0141,202.3421,8891.0
2020-10-22 12:50:00,216.0,216.0,215.64,215.71,10837.0,202.4358,202.4358,202.0984,202.164,10837.0
2020-10-22 12:55:00,215.77,216.01,215.77,215.95,5968.0,202.2203,202.4452,202.2203,202.389,5968.0
2020-10-22 13:00:00,215.94,216.24,215.92,216.15,7952.0,202.3796,202.6607,202.3608,202.5764,7952.0
2020-10-22 13:05:00,216.06,216.53,216.06,216.44,4779.0,202.492,202.9325,202.492,202.8482,4779.0
2020-10-22 13:10:00,216.39,216.63,216.22,216.56,6375.0,202.8013,203.0263,202.642,202.9606,6375.0
2020-10-22 13:15:00,216.45,216.63,216.2,216.3,5709.0,202.8576,203.0263,202.6233,202.717,5709.0
2020-10-22 13:20:00,216.3,216.47,216.21,216.21,3864.0,202.717,202.8763,202.6326,202.6326,3864.0
2020-10-22 13:25:00,216.31,216.43,216.04,216.04,5497.0,202.7263,202.8388,202.4733,202.4733,5497.0
2020-10-22 13:30:00,216.1,216.23,215.97,215.97,4264.0,202.5295,202.6514,202.4077,202.4077,4264.0
2020-10-22 13:35:00,215.97,215.97,215.57,215.67,9592.0,202.4077,202.4077,202.0328,202.1265,9592.0
2020-10-22 13:40:00,215.71,215.84,215.55,215.8,5222.0,202.164,202.2859,202.0141,202.2484,5222.0
2020-10-22 13:45:00,215.88,215.88,215.59,215.59,3700.0,202.3233,202.3233,202.0516,202.0516,3700.0
2020-10-22 13:50:00,215.65,215.65,215.36,215.47,6637.0,202.1078,202.1078,201.836,201.9391,6637.0
2020-10-22 13:55:00,215.55,215.56,215.28,215.37,6050.0,202.0141,202.0234,201.761,201.8454,6050.0
2020-10-22 14:00:00,215.38,215.74,215.36,215.73,10283.0,201.8547,202.1921,201.836,202.1828,10283.0
2020-10-22 14:05:00,215.73,215.78,215.57,215.69,11561.0,202.1828,202.2296,202.0328,202.1453,11561.0
2020-10-22 14:10:00,215.63,215.68,215.43,215.44,7342.0,202.089,202.1359,201.9016,201.911,7342.0
2020-10-22 14:15:00,215.53,215.67,215.35,215.49,5920.0,201.9953,202.1265,201.8266,201.9578,5920.0
2020-10-22 14:20:00,215.43,215.43,215.06,215.15,11461.0,201.9016,201.9016,201.5548,201.6392,11461.0
2020-10-22 14:25:00,215.2,215.26,215.02,215.12,11129.0,201.686,201.7423,201.5174,201.6111,11129.0
2020-10-22 14:30:00,215.15,215.32,215.05,215.14,10488.0,201.6392,201.7985,201.5455,201.6298,10488.0
2020-10-22 14:35:00,215.16,215.25,214.94,214.99,10704.0,201.6486,201.7329,201.4424,201.4892,10704.0
2020-10-22 14:40:00,215.1,215.31,214.93,215.1,15629.0,201.5923,201.7891,201.433,201.5923,15629.0
2020-10-22 14:45:00,215.16,215.41,215.14,215.36,6733.0,201.6486,201.8829,201.6298,201.836,6733.0
2020-10-22 14:50:00,215.36,215.67,215.36,215.42,7274.0,201.836,202.1265,201.836,201.8922,7274.0
2020-10-22 14:55:00,215.45,215.61,215.33,215.42,6554.0,201.9204,202.0703,201.8079,201.8922,6554.0
2020-10-22 15:00:00,215.43,215.59,215.33,215.58,6682.0,201.9016,202.0516,201.8079,202.0422,6682.0
2020-10-22 15:05:00,215.47,215.48,215.24,215.4,10206.0,201.9391,201.9485,201.7235,201.8735,10206.0
2020-10-22 15:10:00,215.36,215.43,215.13,215.2,9036.0,201.836,201.9016,201.6204,201.686,9036.0
2020-10-22 15:15:00,215.13,215.22,215.0,215.14,8282.0,201.6204,201.7048,201.4986,201.6298,8282.0
2020-10-22 15:20:00,215.12,215.19,214.98,215.14,29352.0,201.6111,201.6767,201.4799,201.6298,29352.0
2020-10-22 15:25:00,215.05,215.24,215.0,215.11,10103.0,201.5455,201.7235,201.4986,201.6017,10103.0
2020-10-22 15:30:00,215.11,215.14,214.94,215.05,7996.0,201.6017,201.6298,201.4424,201.5455,7996.0
2020-10-22 15:35:00,215.08,215.2,214.83,214.86,18157.0,201.5736,201.686,201.3393,201.3674,18157.0
2020-10-22 15:40:00,214.85,215.12,214.83,214.99,16158.0,201.358,201.6111,201.3393,201.4892,16158.0
2020-10-22 15:45:00,214.96,215.03,214.64,214.71,21901.0,201.4611,201.5267,201.1612,201.2268,21901.0
2020-10-22 15:50:00,214.74,214.89,214.46,214.53,48925.0,201.2549,201.3955,200.9925,201.0581,48925.0
2020-10-22 15:55:00,214.46,214.51,213.8,214.38,84978.0,200.9925,201.0394,200.374,200.9175,84978.0
2020-10-23 09:30:00,214.07,214.96,213.6,214.96,36997.0,200.627,201.4611,200.1865,201.4611,36997.0
2020-10-23 09:35:00,214.99,215.39,214.62,215.19,24396.0,201.4892,201.8641,201.1425,201.6767,24396.0
2020-10-23 09:40:00,215.22,215.27,214.91,215.19,6103.0,201.7048,201.7517,201.4143,201.6767,6103.0
2020-10-23 09:45:00,215.05,215.53,214.86,215.05,9026.0,201.5455,201.9953,201.3674,201.5455,9026.0
2020-10-23 09:50:00,215.19,215.26,214.65,215.2,12850.0,201.6767,201.7423,201.1706,201.686,12850.0
2020-10-23 09:55:00,215.27,215.46,214.85,215.21,12989.0,201.7517,201.9297,201.358,201.6954,12989.0
2020-10-23 10:00:00,215.28,215.56,214.86,215.3,11071.0,201.761,202.0234,201.3674,201.7798,11071.0
2020-10-23 10:05:00,215.3,215.31,215.06,215.31,6553.0,201.7798,201.7891,201.5548,201.7891,6553.0
2020-10-23 10:10:00,215.31,215.43,215.25,215.27,4898.0,201.7891,201.9016,201.7329,201.7517,4898.0
2020-10-23 10:15:00,215.21,215.56,215.01,215.48,11051.0,201.6954,202.0234,201.508,201.9485,11051.0
2020-10-23 10:20:00,215.55,215.71,215.4,215.53,20727.0,202.0141,202.164,201.8735,201.9953,20727.0
2020-10-23 10:25:00,215.53,215.83,215.44,215.58,6024.0,201.9953,202.2765,201.911,202.0422,6024.0
2020-10-23 10:30:00,215.38,215.4,215.21,215.23,2460.0,201.8547,201.8735,201.6954,201.7142,2460.0
2020-10-23 10:35:00,215.28,215.29,214.87,215.12,5640.0,201.761,201.7704,201.3768,201.6111,5640.0
2020-10-23 10:40:00,215.22,215.23,214.62,214.76,3081.0,201.7048,201.7142,201.1425,201.2737,3081.0
2020-10-23 10:45:00,214.73,214.77,214.36,214.38,4753.0,201.2456,201.2831,200.8988,200.9175,4753.0
2020-10-23 10:50:00,214.36,214.36,213.79,214.0,9879.0,200.8988,200.8988,200.3646,200.5614,9879.0
2020-10-23 10:55:00,214.08,214.36,213.92,214.13,7279.0,200.6364,200.8988,200.4864,200.6832,7279.0
2020-10-23 11:00:00,214.23,214.36,214.09,214.27,7839.0,200.777,200.8988,200.6458,200.8145,7839.0
2020-10-23 11:05:00,214.29,214.29,213.87,213.88,30928.0,200.8332,200.8332,200.4396,200.4489,30928.0
2020-10-23 11:10:00,213.92,214.65,213.85,214.47,57345.0,200.4864,201.1706,200.4208,201.0019,57345.0
2020-10-23 11:15:00,214.55,214.56,213.96,214.02,7980.0,201.0769,201.0862,200.5239,200.5802,7980.0
2020-10-23 11:20:00,214.06,214.18,213.87,213.88,4753.0,200.6176,200.7301,200.4396,200.4489,4753.0
2020-10-23 11:25:00,213.89,213.97,213.74,213.91,5690.0,200.4583,200.5333,200.3177,200.4771,5690.0
2020-10-23 11:30:00,213.96,213.96,213.24,213.34,30805.0,200.5239,200.5239,199.8491,199.9429,30805.0
2020-10-23 11:35:00,213.41,213.63,213.28,213.46,7832.0,200.0085,200.2146,199.8866,200.0553,7832.0
2020-10-23 11:40:00,213.56,213.83,213.55,213.69,5211.0,200.149,200.4021,200.1397,200.2709,5211.0
2020-10-23 11:45:00,213.65,213.7,213.43,213.43,3807.0,200.2334,200.2802,200.0272,200.0272,3807.0
2020-10-23 11:50:00,213.46,213.62,213.41,213.55,5113.0,200.0553,200.2053,200.0085,200.1397,5113.0
2020-10-23 11:55:00,213.59,213.88,213.58,213.88,3724.0,200.1772,200.4489,200.1678,200.4489,3724.0
2020-10-23 12:00:00,213.81,213.81,213.51,213.52,9184.0,200.3833,200.3833,200.1022,200.1115,9184.0
2020-10-23 12:05:00,213.57,213.59,213.45,213.53,8898.0,200.1584,200.1772,200.0459,200.1209,8898.0
2020-10-23 12:10:00,213.54,213.73,213.47,213.54,5506.0,200.1303,200.3084,200.0647,200.1303,5506.0
2020-10-23 12:15:00,213.55,213.55,213.01,213.09,12700.0,200.1397,200.1397,199.6336,199.7086,12700.0
2020-10-23 12:20:00,213.1,213.11,212.71,212.87,7340.0,199.7179,199.7273,199.3524,199.5024,7340.0
2020-10-23 12:25:00,212.86,213.29,212.78,213.09,20831.0,199.493,199.896,199.418,199.7086,20831.0
2020-10-23 12:30:00,213.14,213.16,212.92,213.09,9876.0,199.7554,199.7742,199.5492,199.7086,9876.0
2020-10-23 12:35:00,213.07,213.39,213.04,213.32,4994.0,199.6898,199.9897,199.6617,199.9241,4994.0
2020-10-23 12:40:00,213.34,213.35,213.07,213.17,7415.0,199.9429,199.9522,199.6898,199.7835,7415.0
2020-10-23 12:45:00,213.2,213.49,213.08,213.44,5886.0,199.8116,200.0834,199.6992,200.0366,5886.0
2020-10-23 12:50:00,213.44,213.44,213.03,213.1,4796.0,200.0366,200.0366,199.6523,199.7179,4796.0
2020-10-23 12:55:00,213.13,213.18,212.87,212.95,7126.0,199.746,199.7929,199.5024,199.5773,7126.0
2020-10-23 13:00:00,212.99,213.61,212.99,213.61,6670.0,199.6148,200.1959,199.6148,200.1959,6670.0
2020-10-23 13:05:00,213.48,213.72,213.46,213.72,8827.0,200.0741,200.299,200.0553,200.299,8827.0
2020-10-23 13:10:00,213.78,213.97,213.74,213.79,5114.0,200.3552,200.5333,200.3177,200.3646,5114.0
2020-10-23 13:15:00,213.82,213.98,213.76,213.98,2552.0,200.3927,200.5427,200.3365,200.5427,2552.0
2020-10-23 13:20:00,213.91,214.19,213.88,214.19,3491.0,200.4771,200.7395,200.4489,200.7395,3491.0
2020-10-23 13:25:00,214.2,214.29,214.12,214.25,3550.0,200.7488,200.8332,200.6739,200.7957,3550.0
2020-10-23 13:30:00,214.31,214.47,214.23,214.23,3392.0,200.8519,201.0019,200.777,200.777,3392.0
2020-10-23 13:35:00,214.34,214.45,214.27,214.44,3000.0,200.8801,200.9831,200.8145,200.9738,3000.0
2020-10-23 13:40:00,214.33,214.37,214.11,214.23,11037.0,200.8707,200.9082,200.6645,200.777,11037.0
2020-10-23 13:45:00,214.13,214.3,214.12,214.26,3604.0,200.6832,200.8426,200.6739,200.8051,3604.0
2020-10-23 13:50:00,214.25,214.34,214.2,214.28,3610.0,200.7957,200.8801,200.7488,200.8238,3610.0
2020-10-23 13:55:00,214.26,214.3,214.22,214.25,4328.0,200.8051,200.8426,200.7676,200.7957,4328.0
2020-10-23 14:00:00,214.26,214.3,214.22,214.26,5203.0,200.8051,200.8426,200.7676,200.8051,5203.0
2020-10-23 14:05:00,214.32,214.52,214.21,214.52,15249.0,200.8613,201.0488,200.7582,201.0488,15249.0
2020-10-23 14:10:00,214.53,214.64,214.43,214.63,2832.0,201.0581,201.1612,200.9644,201.1518,2832.0
2020-10-23 14:15:00,214.62,214.85,214.61,214.75,4581.0,201.1425,201.358,201.1331,201.2643,4581.0
2020-10-23 14:20:00,214.73,214.79,214.68,214.72,3910.0,201.2456,201.3018,201.1987,201.2362,3910.0
2020-10-23 14:25:00,214.72,214.93,214.69,214.93,6417.0,201.2362,201.433,201.2081,201.433,6417.0
2020-10-23 14:30:00,214.95,214.98,214.85,214.86,3907.0,201.4517,201.4799,201.358,201.3674,3907.0
2020-10-23 14:35:00,214.88,214.91,214.66,214.66,4959.0,201.3861,201.4143,201.18,201.18,4959.0
2020-10-23 14:40:00,214.58,214.65,214.52,214.55,4517.0,201.105,201.1706,201.0488,201.0769,4517.0
2020-10-23 14:45:00,214.5,214.66,214.4,214.63,7841.0,201.03,201.18,200.9363,201.1518,7841.0
2020-10-23 14:50:00,214.67,214.79,214.64,214.65,2802.0,201.1893,201.3018,201.1612,201.1706,2802.0
2020-10-23 14:55:00,214.65,214.76,214.64,214.7,5350.0,201.1706,201.2737,201.1612,201.2174,5350.0
2020-10-23 15:00:00,214.69,214.75,214.65,214.66,5406.0,201.2081,201.2643,201.1706,201.18,5406.0
2020-10-23 15:05:00,214.7,214.72,214.66,214.71,2957.0,201.2174,201.2362,201.18,201.2268,2957.0
2020-10-23 15:10:00,214.74,214.83,214.68,214.74,9090.0,201.2549,201.3393,201.1987,201.2549,9090.0
2020-10-23 15:15:00,214.74,214.81,214.67,214.75,5100.0,201.2549,201.3205,201.1893,201.2643,5100.0
2020-10-23 15:20:00,214.71,214.85,214.68,214.81,7695.0,201.2268,201.358,201.1987,201.3205,7695.0
2020-10-23 15:25:00,214.78,214.95,214.75,214.95,10042.0,201.2924,201.4517,201.2643,201.4517,10042.0
2020-10-23 15:30:00,214.95,215.07,214.91,214.95,16910.0,201.4517,201.5642,201.4143,201.4517,16910.0
2020-10-23 15:35:00,214.94,215.2,214.93,215.16,11685.0,201.4424,201.686,201.433,201.6486,11685.0
2020-10-23 15:40:00,215.16,215.39,215.16,215.31,13159.0,201.6486,201.8641,201.6486,201.7891,13159.0
2020-10-23 15:45:00,215.31,215.32,215.09,215.1,17567.0,201.7891,201.7985,201.583,201.5923,17567.0
2020-10-23 15:50:00,215.1,215.27,215.05,215.19,23507.0,201.5923,201.7517,201.5455,201.6767,23507.0
2020-10-23 15:55:00,215.17,215.55,215.07,215.49,65888.0,201.6579,202.0141,201.5642,201.9578,65888.0
2020-10-26 09:30:00,214.02,214.36,213.4,214.26,40978.0,200.5802,200.8988,199.9991,200.8051,40978.0
2020-10-26 09:35:00,214.26,214.83,214.14,214.29,10960.0,200.8051,201.3393,200.6926,200.8332,10960.0
2020-10-26 09:40:00,214.29,214.55,213.69,214.12,17857.0,200.8332,201.0769,200.2709,200.6739,17857.0
2020-10-26 09:45:00,214.29,214.29,213.11,213.36,21534.0,200.8332,200.8332,199.7273,199.9616,21534.0
2020-10-26 09:50:00,213.12,213.99,213.09,213.86,11613.0,199.7367,200.552,199.7086,200.4302,11613.0
2020-10-26 09:55:00,213.88,213.88,213.29,213.33,5410.0,200.4489,200.4489,199.896,199.9335,5410.0
2020-10-26 10:00:00,213.49,214.14,213.41,214.06,11476.0,200.0834,200.6926,200.0085,200.6176,11476.0
2020-10-26 10:05:00,214.06,214.44,213.66,214.22,9785.0,200.6176,200.9738,200.2428,200.7676,9785.0
2020-10-26 10:10:00,214.2,214.83,214.17,214.71,10427.0,200.7488,201.3393,200.7207,201.2268,10427.0
2020-10-26 10:15:00,214.63,214.72,214.1,214.23,4512.0,201.1518,201.2362,200.6551,200.777,4512.0
2020-10-26 10:20:00,214.48,214.63,214.02,214.12,5988.0,201.0113,201.1518,200.5802,200.6739,5988.0
2020-10-26 10:25:00,214.02,214.5,214.02,214.32,6185.0,200.5802,201.03,200.5802,200.8613,6185.0
2020-10-26 10:30:00,214.25,214.62,214.14,214.35,17402.0,200.7957,201.1425,200.6926,200.8894,17402.0
2020-10-26 10:35:00,214.46,214.53,214.18,214.38,6685.0,200.9925,201.0581,200.7301,200.9175,6685.0
2020-10-26 10:40:00,214.59,214.75,214.34,214.34,5400.0,201.1144,201.2643,200.8801,200.8801,5400.0
2020-10-26 10:45:00,214.25,214.49,214.2,214.33,7110.0,200.7957,201.0206,200.7488,200.8707,7110.0
2020-10-26 10:50:00,214.22,214.22,213.96,213.98,3033.0,200.7676,200.7676,200.5239,200.5427,3033.0
2020-10-26 10:55:00,213.9,214.28,213.9,214.09,6858.0,200.4677,200.8238,200.4677,200.6458,6858.0
2020-10-26 11:00:00,214.0,214.21,213.89,214.1,25489.0,200.5614,200.7582,200.4583,200.6551,25489.0
2020-10-26 11:05:00,214.01,214.1,213.87,214.01,16903.0,200.5708,200.6551,200.4396,200.5708,16903.0
2020-10-26 11:10:00,214.03,214.03,213.19,213.19,6904.0,200.5895,200.5895,199.8023,199.8023,6904.0
2020-10-26 11:15:00,213.25,213.26,212.21,212.28,29836.0,199.8585,199.8679,198.8838,198.9494,29836.0
2020-10-26 11:20:00,212.29,212.43,211.72,211.85,19747.0,198.9588,199.09,198.4246,198.5464,19747.0
2020-10-26 11:25:00,211.86,212.24,211.79,211.97,13184.0,198.5558,198.9119,198.4902,198.6589,13184.0
2020-10-26 11:30:00,212.0,212.48,211.85,212.15,22124.0,198.687,199.1369,198.5464,198.8276,22124.0
2020-10-26 11:35:00,212.25,212.58,212.15,212.48,4832.0,198.9213,199.2306,198.8276,199.1369,4832.0
2020-10-26 11:40:00,212.43,212.6,212.24,212.45,5827.0,199.09,199.2493,198.9119,199.1087,5827.0
2020-10-26 11:45:00,212.7,213.2,212.69,213.2,4576.0,199.343,199.8116,199.3337,199.8116,4576.0
2020-10-26 11:50:00,213.16,213.3,212.87,213.02,9001.0,199.7742,199.9054,199.5024,199.6429,9001.0
2020-10-26 11:55:00,213.0,213.05,212.83,212.91,12841.0,199.6242,199.6711,199.4649,199.5399,12841.0
2020-10-26 12:00:00,213.05,213.06,212.5,212.52,3819.0,199.6711,199.6804,199.1556,199.1743,3819.0
2020-10-26 12:05:00,212.65,212.73,212.18,212.18,3773.0,199.2962,199.3712,198.8557,198.8557,3773.0
2020-10-26 12:10:00,212.29,212.51,211.96,212.03,10598.0,198.9588,199.165,198.6495,198.7151,10598.0
2020-10-26 12:15:00,212.1,212.46,212.07,212.42,8170.0,198.7807,199.1181,198.7526,199.0806,8170.0
2020-10-26 12:20:00,212.45,212.8,212.32,212.47,6527.0,199.1087,199.4368,198.9869,199.1275,6527.0
2020-10-26 12:25:00,212.49,212.49,212.07,212.33,4022.0,199.1462,199.1462,198.7526,198.9963,4022.0
2020-10-26 12:30:00,212.29,212.29,211.73,211.77,5964.0,198.9588,198.9588,198.434,198.4714,5964.0
2020-10-26 12:35:00,211.89,212.17,211.89,211.97,3236.0,198.5839,198.8463,198.5839,198.6589,3236.0
2020-10-26 12:40:00,211.86,212.03,211.65,211.74,9053.0,198.5558,198.7151,198.359,198.4433,9053.0
2020-10-26 12:45:00,211.79,211.9,211.59,211.68,5352.0,198.4902,198.5933,198.3027,198.3871,5352.0
2020-10-26 12:50:00,211.67,211.87,211.57,211.69,5008.0,198.3777,198.5652,198.284,198.3965,5008.0
2020-10-26 12:55:00,211.63,211.76,211.41,211.54,3218.0,198.3402,198.4621,198.1341,198.2559,3218.0
2020-10-26 13:00:00,211.67,211.73,211.53,211.57,2666.0,198.3777,198.434,198.2465,198.284,2666.0
2020-10-26 13:05:00,211.55,211.64,211.41,211.55,4193.0,198.2653,198.3496,198.1341,198.2653,4193.0
2020-10-26 13:10:00,211.57,211.7,211.39,211.39,3984.0,198.284,198.4058,198.1153,198.1153,3984.0
2020-10-26 13:15:00,211.41,211.67,211.0,211.04,4832.0,198.1341,198.3777,197.7498,197.7873,4832.0
2020-10-26 13:20:00,211.05,211.1,210.65,210.82,7007.0,197.7967,197.8435,197.4218,197.5811,7007.0
2020-10-26 13:25:00,210.89,210.98,210.38,210.46,11688.0,197.6467,197.7311,197.1687,197.2437,11688.0
2020-10-26 13:30:00,210.53,210.54,210.17,210.23,8265.0,197.3093,197.3187,196.9719,197.0282,8265.0
2020-10-26 13:35:00,210.14,210.25,209.64,210.16,24345.0,196.9438,197.0469,196.4752,196.9625,24345.0
2020-10-26 13:40:00,210.05,210.49,209.97,210.34,7586.0,196.8595,197.2718,196.7845,197.1312,7586.0
2020-10-26 13:45:00,210.44,210.85,210.32,210.65,8898.0,197.225,197.6092,197.1125,197.4218,8898.0
2020-10-26 13:50:00,210.72,210.87,210.49,210.78,5660.0,197.4874,197.628,197.2718,197.5436,5660.0
2020-10-26 13:55:00,210.8,210.96,210.57,210.75,8957.0,197.5624,197.7123,197.3468,197.5155,8957.0
2020-10-26 14:00:00,210.72,211.15,210.72,210.94,6560.0,197.4874,197.8904,197.4874,197.6936,6560.0
2020-10-26 14:05:00,211.04,211.18,210.93,211.13,2914.0,197.7873,197.9185,197.6842,197.8716,2914.0
2020-10-26 14:10:00,211.1,211.19,210.96,211.01,2963.0,197.8435,197.9279,197.7123,197.7592,2963.0
2020-10-26 14:15:00,211.1,211.32,211.04,211.23,5637.0,197.8435,198.0497,197.7873,197.9654,5637.0
2020-10-26 14:20:00,211.19,211.26,211.0,211.26,2818.0,197.9279,197.9935,197.7498,197.9935,2818.0
2020-10-26 14:25:00,211.33,211.43,211.1,211.37,7390.0,198.0591,198.1528,197.8435,198.0966,7390.0
2020-10-26 14:30:00,211.44,211.71,211.4,211.5,4950.0,198.1622,198.4152,198.1247,198.2184,4950.0
2020-10-26 14:35:00,211.48,211.51,211.37,211.51,3259.0,198.1997,198.2278,198.0966,198.2278,3259.0
2020-10-26 14:40:00,211.51,211.66,211.48,211.59,5590.0,198.2278,198.3684,198.1997,198.3027,5590.0
2020-10-26 14:45:00,211.57,211.57,211.27,211.33,3928.0,198.284,198.284,198.0028,198.0591,3928.0
2020-10-26 14:50:00,211.44,211.57,211.35,211.45,2636.0,198.1622,198.284,198.0778,198.1715,2636.0
2020-10-26 14:55:00,211.56,211.57,211.39,211.4,2429.0,198.2746,198.284,198.1153,198.1247,2429.0
2020-10-26 15:00:00,211.41,211.67,211.41,211.48,5289.0,198.1341,198.3777,198.1341,198.1997,5289.0
2020-10-26 15:05:00,211.47,211.47,211.22,211.32,5585.0,198.1903,198.1903,197.956,198.0497,5585.0
2020-10-26 15:10:00,211.34,211.53,211.24,211.29,5804.0,198.0684,198.2465,197.9747,198.0216,5804.0
2020-10-26 15:15:00,211.34,211.53,211.3,211.37,4393.0,198.0684,198.2465,198.031,198.0966,4393.0
2020-10-26 15:20:00,211.44,211.6,211.34,211.48,6226.0,198.1622,198.3121,198.0684,198.1997,6226.0
2020-10-26 15:25:00,211.53,211.6,211.41,211.54,3987.0,198.2465,198.3121,198.1341,198.2559,3987.0
2020-10-26 15:30:00,211.59,211.77,211.34,211.64,7927.0,198.3027,198.4714,198.0684,198.3496,7927.0
2020-10-26 15:35:00,211.66,211.76,211.41,211.64,12803.0,198.3684,198.4621,198.1341,198.3496,12803.0
2020-10-26 15:40:00,211.58,211.66,211.22,211.23,11242.0,198.2934,198.3684,197.956,197.9654,11242.0
2020-10-26 15:45:00,211.21,211.31,210.59,210.72,30486.0,197.9466,198.0403,197.3655,197.4874,30486.0
2020-10-26 15:50:00,210.78,211.31,210.78,211.31,12194.0,197.5436,198.0403,197.5436,198.0403,12194.0
2020-10-26 15:55:00,211.32,212.04,211.28,211.9,39463.0,198.0497,198.7245,198.0122,198.5933,39463.0
2020-10-27 09:30:00,212.5,212.72,212.1,212.1,16762.0,199.1556,199.3618,198.7807,198.7807,16762.0
2020-10-27 09:35:00,212.45,212.93,212.24,212.24,3594.0,199.1087,199.5586,198.9119,198.9119,3594.0
2020-10-27 09:40:00,212.25,212.31,211.91,212.31,2356.0,198.9213,198.9775,198.6027,198.9775,2356.0
2020-10-27 09:45:00,212.59,212.59,212.0,212.0,2393.0,199.24,199.24,198.687,198.687,2393.0
2020-10-27 09:50:00,211.83,212.29,211.83,212.26,3857.0,198.5277,198.9588,198.5277,198.9307,3857.0
2020-10-27 09:55:00,212.22,212.49,212.08,212.39,1741.0,198.8932,199.1462,198.762,199.0525,1741.0
2020-10-27 10:00:00,212.4,212.79,212.22,212.22,4783.0,199.0619,199.4274,198.8932,198.8932,4783.0
2020-10-27 10:05:00,212.19,212.79,212.09,212.73,3372.0,198.8651,199.4274,198.7713,199.3712,3372.0
2020-10-27 10:10:00,212.76,212.79,212.58,212.6,3230.0,199.3993,199.4274,199.2306,199.2493,3230.0
2020-10-27 10:15:00,212.58,212.68,212.27,212.35,4048.0,199.2306,199.3243,198.94,199.015,4048.0
2020-10-27 10:20:00,212.27,212.48,212.09,212.09,1822.0,198.94,199.1369,198.7713,198.7713,1822.0
2020-10-27 10:25:00,211.94,212.04,211.71,211.71,5500.0,198.6308,198.7245,198.4152,198.4152,5500.0
2020-10-27 10:30:00,211.74,212.21,211.7,212.16,3191.0,198.4433,198.8838,198.4058,198.837,3191.0
2020-10-27 10:35:00,212.18,212.35,212.05,212.35,4990.0,198.8557,199.015,198.7339,199.015,4990.0
2020-10-27 10:40:00,212.29,212.61,212.29,212.34,10687.0,198.9588,199.2587,198.9588,199.0056,10687.0
2020-10-27 10:45:00,212.43,213.09,212.43,213.08,4090.0,199.09,199.7086,199.09,199.6992,4090.0
2020-10-27 10:50:00,213.19,213.34,212.78,212.96,5950.0,199.8023,199.9429,199.418,199.5867,5950.0
2020-10-27 10:55:00,213.13,213.22,212.79,212.79,4618.0,199.746,199.8304,199.4274,199.4274,4618.0
2020-10-27 11:00:00,212.76,213.01,212.69,212.98,3586.0,199.3993,199.6336,199.3337,199.6055,3586.0
2020-10-27 11:05:00,213.0,213.39,212.99,213.34,3840.0,199.6242,199.9897,199.6148,199.9429,3840.0
2020-10-27 11:10:00,213.29,213.62,213.28,213.34,5526.0,199.896,200.2053,199.8866,199.9429,5526.0
2020-10-27 11:15:00,213.33,213.41,213.02,213.16,6424.0,199.9335,200.0085,199.6429,199.7742,6424.0
2020-10-27 11:20:00,213.16,213.16,213.0,213.11,4529.0,199.7742,199.7742,199.6242,199.7273,4529.0
2020-10-27 11:25:00,213.08,213.13,212.7,212.8,9071.0,199.6992,199.746,199.343,199.4368,9071.0
2020-10-27 11:30:00,212.81,213.12,212.42,213.12,9273.0,199.4461,199.7367,199.0806,199.7367,9273.0
2020-10-27 11:35:00,212.97,213.3,212.91,212.97,11263.0,199.5961,199.9054,199.5399,199.5961,11263.0
2020-10-27 11:40:00,213.05,213.45,213.03,213.24,17634.0,199.6711,200.0459,199.6523,199.8491,17634.0
2020-10-27 11:45:00,213.39,213.45,213.26,213.4,2705.0,199.9897,200.0459,199.8679,199.9991,2705.0
2020-10-27 11:50:00,213.46,213.58,213.27,213.4,3158.0,200.0553,200.1678,199.8772,199.9991,3158.0
2020-10-27 11:55:00,213.31,213.61,213.31,213.52,3100.0,199.9147,200.1959,199.9147,200.1115,3100.0
2020-10-27 12:00:00,213.48,213.6,213.29,213.48,3775.0,200.0741,200.1865,199.896,200.0741,3775.0
2020-10-27 12:05:00,213.46,213.66,213.41,213.48,3675.0,200.0553,200.2428,200.0085,200.0741,3675.0
2020-10-27 12:10:00,213.53,213.87,213.52,213.81,58112.0,200.1209,200.4396,200.1115,200.3833,58112.0
2020-10-27 12:15:00,213.78,214.03,213.65,214.03,7028.0,200.3552,200.5895,200.2334,200.5895,7028.0
2020-10-27 12:20:00,214.02,214.48,214.01,214.38,9361.0,200.5802,201.0113,200.5708,200.9175,9361.0
2020-10-27 12:25:00,214.4,214.59,213.97,214.2,4131.0,200.9363,201.1144,200.5333,200.7488,4131.0
2020-10-27 12:30:00,214.07,214.22,213.9,213.91,8803.0,200.627,200.7676,200.4677,200.4771,8803.0
2020-10-27 12:35:00,213.82,213.82,213.63,213.8,3161.0,200.3927,200.3927,200.2146,200.374,3161.0
2020-10-27 12:40:00,213.85,214.07,213.75,213.85,5031.0,200.4208,200.627,200.3271,200.4208,5031.0
2020-10-27 12:45:00,213.84,214.0,213.84,213.99,2265.0,200.4115,200.5614,200.4115,200.552,2265.0
2020-10-27 12:50:00,213.86,213.89,213.75,213.85,5056.0,200.4302,200.4583,200.3271,200.4208,5056.0
2020-10-27 12:55:00,213.8,213.89,213.66,213.83,3653.0,200.374,200.4583,200.2428,200.4021,3653.0
2020-10-27 13:00:00,213.79,213.86,213.75,213.86,3263.0,200.3646,200.4302,200.3271,200.4302,3263.0
2020-10-27 13:05:00,213.88,214.11,213.87,213.89,6260.0,200.4489,200.6645,200.4396,200.4583,6260.0
2020-10-27 13:10:00,213.61,213.78,213.6,213.72,1110.0,200.1959,200.3552,200.1865,200.299,1110.0
2020-10-27 13:15:00,213.71,213.88,213.71,213.72,2645.0,200.2896,200.4489,200.2896,200.299,2645.0
2020-10-27 13:20:00,213.79,214.1,213.6,214.1,4843.0,200.3646,200.6551,200.1865,200.6551,4843.0
2020-10-27 13:25:00,214.07,214.43,214.07,214.38,5160.0,200.627,200.9644,200.627,200.9175,5160.0
2020-10-27 13:30:00,214.33,214.56,214.23,214.48,12307.0,200.8707,201.0862,200.777,201.0113,12307.0
2020-10-27 13:35:00,214.48,214.56,214.41,214.53,3621.0,201.0113,201.0862,200.9457,201.0581,3621.0
2020-10-27 13:40:00,214.49,214.63,214.49,214.56,3400.0,201.0206,201.1518,201.0206,201.0862,3400.0
2020-10-27 13:45:00,214.6,214.71,214.53,214.61,7716.0,201.1237,201.2268,201.0581,201.1331,7716.0
2020-10-27 13:50:00,214.69,214.71,214.36,214.47,1965.0,201.2081,201.2268,200.8988,201.0019,1965.0
2020-10-27 13:55:00,214.5,214.53,214.35,214.53,1781.0,201.03,201.0581,200.8894,201.0581,1781.0
2020-10-27 14:00:00,214.59,214.59,214.48,214.52,3197.0,201.1144,201.1144,201.0113,201.0488,3197.0
2020-10-27 14:05:00,214.54,214.54,214.15,214.15,4959.0,201.0675,201.0675,200.702,200.702,4959.0
2020-10-27 14:10:00,214.12,214.41,213.97,214.41,4127.0,200.6739,200.9457,200.5333,200.9457,4127.0
2020-10-27 14:15:00,214.47,214.48,214.1,214.14,3600.0,201.0019,201.0113,200.6551,200.6926,3600.0
2020-10-27 14:20:00,214.13,214.21,214.02,214.18,2764.0,200.6832,200.7582,200.5802,200.7301,2764.0
2020-10-27 14:25:00,214.24,214.29,214.15,214.24,3759.0,200.7863,200.8332,200.702,200.7863,3759.0
2020-10-27 14:30:00,214.15,214.29,214.06,214.1,15174.0,200.702,200.8332,200.6176,200.6551,15174.0
2020-10-27 14:35:00,214.14,214.14,213.93,214.01,3816.0,200.6926,200.6926,200.4958,200.5708,3816.0
2020-10-27 14:40:00,214.05,214.21,214.05,214.21,3128.0,200.6083,200.7582,200.6083,200.7582,3128.0
2020-10-27 14:45:00,214.12,214.23,213.87,214.06,4493.0,200.6739,200.777,200.4396,200.6176,4493.0
2020-10-27 14:50:00,214.01,214.09,213.85,213.91,5452.0,200.5708,200.6458,200.4208,200.4771,5452.0
2020-10-27 14:55:00,213.95,213.95,213.78,213.82,7221.0,200.5145,200.5145,200.3552,200.3927,7221.0
2020-10-27 15:00:00,213.94,213.99,213.68,213.8,6916.0,200.5052,200.552,200.2615,200.374,6916.0
2020-10-27 15:05:00,213.77,213.77,213.48,213.55,3965.0,200.3458,200.3458,200.0741,200.1397,3965.0
2020-10-27 15:10:00,213.6,213.72,213.29,213.29,6025.0,200.1865,200.299,199.896,199.896,6025.0
2020-10-27 15:15:00,213.3,213.85,213.28,213.8,8773.0,199.9054,200.4208,199.8866,200.374,8773.0
2020-10-27 15:20:00,213.81,213.99,213.7,213.99,8594.0,200.3833,200.552,200.2802,200.552,8594.0
2020-10-27 15:25:00,213.97,214.05,213.76,214.01,12454.0,200.5333,200.6083,200.3365,200.5708,12454.0
2020-10-27 15:30:00,213.97,214.31,213.94,214.24,13267.0,200.5333,200.8519,200.5052,200.7863,13267.0
2020-10-27 15:35:00,214.35,214.56,214.27,214.48,14362.0,200.8894,201.0862,200.8145,201.0113,14362.0
2020-10-27 15:40:00,214.55,214.72,214.5,214.59,19206.0,201.0769,201.2362,201.03,201.1144,19206.0
2020-10-27 15:45:00,214.67,214.67,214.15,214.26,21353.0,201.1893,201.1893,200.702,200.8051,21353.0
2020-10-27 15:50:00,214.22,214.34,213.79,214.32,30145.0,200.7676,200.8801,200.3646,200.8613,30145.0
2020-10-27 15:55:00,214.35,214.36,213.71,213.72,70194.0,200.8894,200.8988,200.2896,200.299,70194.0
2020-10-28 09:30:00,212.18,212.33,211.62,211.78,21305.0,198.8557,198.9963,198.3309,198.4808,21305.0
2020-10-28 09:35:00,211.7,212.99,211.7,212.81,4894.0,198.4058,199.6148,198.4058,199.4461,4894.0
2020-10-28 09:40:00,212.94,213.63,212.92,213.53,4691.0,199.568,200.2146,199.5492,200.1209,4691.0
2020-10-28 09:45:00,213.58,214.23,213.58,214.01,12901.0,200.1678,200.777,200.1678,200.5708,12901.0
2020-10-28 09:50:00,213.99,215.29,213.97,214.89,42523.0,200.552,201.7704,200.5333,201.3955,42523.0
2020-10-28 09:55:00,214.77,215.3,214.54,215.0,13064.0,201.2831,201.7798,201.0675,201.4986,13064.0
2020-10-28 10:00:00,215.14,215.33,214.29,214.34,14779.0,201.6298,201.8079,200.8332,200.8801,14779.0
2020-10-28 10:05:00,214.23,214.94,214.22,214.81,9898.0,200.777,201.4424,200.7676,201.3205,9898.0
2020-10-28 10:10:00,214.81,215.23,214.33,214.33,17595.0,201.3205,201.7142,200.8707,200.8707,17595.0
2020-10-28 10:15:00,214.29,214.29,213.05,213.18,14608.0,200.8332,200.8332,199.6711,199.7929,14608.0
2020-10-28 10:20:00,213.13,213.51,212.79,213.07,16545.0,199.746,200.1022,199.4274,199.6898,16545.0
2020-10-28 10:25:00,213.03,213.2,212.38,212.68,18083.0,199.6523,199.8116,199.0431,199.3243,18083.0
2020-10-28 10:30:00,212.69,213.22,212.52,213.09,7173.0,199.3337,199.8304,199.1743,199.7086,7173.0
2020-10-28 10:35:00,213.17,213.22,212.91,213.07,4461.0,199.7835,199.8304,199.5399,199.6898,4461.0
2020-10-28 10:40:00,213.07,213.22,212.96,213.07,3658.0,199.6898,199.8304,199.5867,199.6898,3658.0
2020-10-28 10:45:00,213.14,213.28,212.33,212.5,8691.0,199.7554,199.8866,198.9963,199.1556,8691.0
2020-10-28 10:50:00,212.52,212.77,212.33,212.62,12026.0,199.1743,199.4086,198.9963,199.2681,12026.0
2020-10-28 10:55:00,212.31,212.5,212.07,212.5,4344.0,198.9775,199.1556,198.7526,199.1556,4344.0
2020-10-28 11:00:00,212.45,212.45,211.05,211.2,15179.0,199.1087,199.1087,197.7967,197.9372,15179.0
2020-10-28 11:05:00,211.26,212.19,211.26,212.19,13278.0,197.9935,198.8651,197.9935,198.8651,13278.0
2020-10-28 11:10:00,212.23,212.67,212.03,212.67,12882.0,198.9026,199.3149,198.7151,199.3149,12882.0
2020-10-28 11:15:00,212.56,212.61,212.01,212.24,20115.0,199.2118,199.2587,198.6964,198.9119,20115.0
2020-10-28 11:20:00,212.35,212.36,211.85,212.02,9741.0,199.015,199.0244,198.5464,198.7057,9741.0
2020-10-28 11:25:00,212.18,212.36,211.98,212.36,5621.0,198.8557,199.0244,198.6683,199.0244,5621.0
2020-10-28 11:30:00,212.33,212.58,212.27,212.49,9463.0,198.9963,199.2306,198.94,199.1462,9463.0
2020-10-28 11:35:00,212.64,212.78,212.5,212.69,3387.0,199.2868,199.418,199.1556,199.3337,3387.0
2020-10-28 11:40:00,212.57,213.21,212.57,213.21,4865.0,199.2212,199.821,199.2212,199.821,4865.0
2020-10-28 11:45:00,213.21,213.57,212.87,212.87,9869.0,199.821,200.1584,199.5024,199.5024,9869.0
2020-10-28 11:50:00,212.84,212.87,212.5,212.57,7746.0,199.4743,199.5024,199.1556,199.2212,7746.0
2020-10-28 11:55:00,212.51,212.7,212.18,212.37,46447.0,199.165,199.343,198.8557,199.0338,46447.0
2020-10-28 12:00:00,212.34,212.35,212.08,212.26,8544.0,199.0056,199.015,198.762,198.9307,8544.0
2020-10-28 12:05:00,212.22,212.58,212.22,212.58,11674.0,198.8932,199.2306,198.8932,199.2306,11674.0
2020-10-28 12:10:00,212.5,212.75,212.49,212.65,4789.0,199.1556,199.3899,199.1462,199.2962,4789.0
2020-10-28 12:15:00,212.75,213.32,212.75,213.21,2502.0,199.3899,199.9241,199.3899,199.821,2502.0
2020-10-28 12:20:00,213.14,213.14,212.8,212.94,1989.0,199.7554,199.7554,199.4368,199.568,1989.0
2020-10-28 12:25:00,212.89,212.98,212.21,212.32,5560.0,199.5211,199.6055,198.8838,198.9869,5560.0
2020-10-28 12:30:00,212.21,212.3,212.03,212.03,2961.0,198.8838,198.9682,198.7151,198.7151,2961.0
2020-10-28 12:35:00,212.03,212.15,211.7,211.87,9640.0,198.7151,198.8276,198.4058,198.5652,9640.0
2020-10-28 12:40:00,211.8,211.8,211.33,211.62,2775.0,198.4996,198.4996,198.0591,198.3309,2775.0
2020-10-28 12:45:00,211.6,211.65,211.27,211.27,2260.0,198.3121,198.359,198.0028,198.0028,2260.0
2020-10-28 12:50:00,211.21,211.4,210.96,211.33,6616.0,197.9466,198.1247,197.7123,198.0591,6616.0
2020-10-28 12:55:00,211.35,211.71,211.26,211.5,15383.0,198.0778,198.4152,197.9935,198.2184,15383.0
2020-10-28 13:00:00,211.44,211.46,210.94,211.12,4488.0,198.1622,198.1809,197.6936,197.8623,4488.0
2020-10-28 13:05:00,211.12,211.14,210.66,210.66,10650.0,197.8623,197.881,197.4311,197.4311,10650.0
2020-10-28 13:10:00,210.65,210.69,210.04,210.13,13598.0,197.4218,197.4593,196.8501,196.9344,13598.0
2020-10-28 13:15:00,210.19,210.71,210.16,210.71,7844.0,196.9907,197.478,196.9625,197.478,7844.0
2020-10-28 13:20:00,210.65,210.78,210.59,210.72,4173.0,197.4218,197.5436,197.3655,197.4874,4173.0
2020-10-28 13:25:00,210.76,211.11,210.59,211.11,7664.0,197.5249,197.8529,197.3655,197.8529,7664.0
2020-10-28 13:30:00,210.99,211.11,210.77,211.11,4294.0,197.7404,197.8529,197.5342,197.8529,4294.0
2020-10-28 13:35:00,211.2,211.33,211.07,211.16,8102.0,197.9372,198.0591,197.8154,197.8998,8102.0
2020-10-28 13:40:00,211.22,211.5,211.18,211.5,15782.0,197.956,198.2184,197.9185,198.2184,15782.0
2020-10-28 13:45:00,211.5,211.52,211.22,211.35,18907.0,198.2184,198.2371,197.956,198.0778,18907.0
2020-10-28 13:50:00,211.37,211.37,211.12,211.22,5740.0,198.0966,198.0966,197.8623,197.956,5740.0
2020-10-28 13:55:00,211.27,211.42,211.09,211.36,13048.0,198.0028,198.1434,197.8341,198.0872,13048.0
2020-10-28 14:00:00,211.42,211.42,211.12,211.24,19290.0,198.1434,198.1434,197.8623,197.9747,19290.0
2020-10-28 14:05:00,211.16,211.45,211.1,211.1,11782.0,197.8998,198.1715,197.8435,197.8435,11782.0
2020-10-28 14:10:00,211.16,211.16,210.58,210.58,9074.0,197.8998,197.8998,197.3562,197.3562,9074.0
2020-10-28 14:15:00,210.43,210.52,210.26,210.26,7324.0,197.2156,197.2999,197.0563,197.0563,7324.0
2020-10-28 14:20:00,210.35,210.89,210.33,210.87,5122.0,197.1406,197.6467,197.1219,197.628,5122.0
2020-10-28 14:25:00,210.83,211.21,210.79,211.21,12837.0,197.5905,197.9466,197.553,197.9466,12837.0
2020-10-28 14:30:00,211.28,211.3,211.02,211.11,12305.0,198.0122,198.031,197.7685,197.8529,12305.0
2020-10-28 14:35:00,211.04,211.08,210.77,210.95,16005.0,197.7873,197.8248,197.5342,197.7029,16005.0
2020-10-28 14:40:00,210.99,211.45,210.98,211.42,5160.0,197.7404,198.1715,197.7311,198.1434,5160.0
2020-10-28 14:45:00,211.47,211.79,211.34,211.6,27428.0,198.1903,198.4902,198.0684,198.3121,27428.0
2020-10-28 14:50:00,211.75,211.75,211.27,211.27,8004.0,198.4527,198.4527,198.0028,198.0028,8004.0
2020-10-28 14:55:00,211.29,211.83,211.29,211.55,3520.0,198.0216,198.5277,198.0216,198.2653,3520.0
2020-10-28 15:00:00,211.61,211.61,211.24,211.34,3825.0,198.3215,198.3215,197.9747,198.0684,3825.0
2020-10-28 15:05:00,211.26,211.53,211.26,211.4,8860.0,197.9935,198.2465,197.9935,198.1247,8860.0
2020-10-28 15:10:00,211.42,211.82,211.27,211.82,7658.0,198.1434,198.5183,198.0028,198.5183,7658.0
2020-10-28 15:15:00,211.81,211.81,211.59,211.65,6285.0,198.5089,198.5089,198.3027,198.359,6285.0
2020-10-28 15:20:00,211.64,212.13,211.46,212.13,4255.0,198.3496,198.8088,198.1809,198.8088,4255.0
2020-10-28 15:25:00,212.21,212.32,212.07,212.08,5177.0,198.8838,198.9869,198.7526,198.762,5177.0
2020-10-28 15:30:00,212.09,212.45,212.03,212.44,5635.0,198.7713,199.1087,198.7151,199.0994,5635.0
2020-10-28 15:35:00,212.44,212.55,212.04,212.36,35241.0,199.0994,199.2025,198.7245,199.0244,35241.0
2020-10-28 15:40:00,212.36,212.42,211.84,211.84,29127.0,199.0244,199.0806,198.537,198.537,29127.0
2020-10-28 15:45:00,211.8,211.98,211.5,211.67,18312.0,198.4996,198.6683,198.2184,198.3777,18312.0
2020-10-28 15:50:00,211.58,211.64,210.93,210.93,30959.0,198.2934,198.3496,197.6842,197.6842,30959.0
2020-10-28 15:55:00,211.01,211.25,210.63,211.25,69549.0,197.7592,197.9841,197.403,197.9841,69549.0
2020-10-29 09:30:00,210.81,212.36,210.57,212.35,58140.0,197.5717,199.0244,197.3468,199.015,58140.0
2020-10-29 09:35:00,211.95,212.13,210.51,210.54,12298.0,198.6401,198.8088,197.2906,197.3187,12298.0
2020-10-29 09:40:00,210.5,210.5,209.9,210.15,11090.0,197.2812,197.2812,196.7189,196.9532,11090.0
2020-10-29 09:45:00,210.06,212.24,209.87,211.43,28976.0,196.8688,198.9119,196.6908,198.1528,28976.0
2020-10-29 09:50:00,211.48,212.17,211.27,211.27,8391.0,198.1997,198.8463,198.0028,198.0028,8391.0
2020-10-29 09:55:00,211.39,212.33,211.39,211.67,17169.0,198.1153,198.9963,198.1153,198.3777,17169.0
2020-10-29 10:00:00,211.8,212.75,211.7,212.64,19229.0,198.4996,199.3899,198.4058,199.2868,19229.0
2020-10-29 10:05:00,212.34,212.34,211.8,212.21,12242.0,199.0056,199.0056,198.4996,198.8838,12242.0
2020-10-29 10:10:00,212.07,212.29,211.54,211.54,12899.0,198.7526,198.9588,198.2559,198.2559,12899.0
2020-10-29 10:15:00,211.77,212.25,211.68,212.0,4697.0,198.4714,198.9213,198.3871,198.687,4697.0
2020-10-29 10:20:00,211.96,212.34,211.84,211.94,11466.0,198.6495,199.0056,198.537,198.6308,11466.0
2020-10-29 10:25:00,212.03,212.03,211.6,211.87,3602.0,198.7151,198.7151,198.3121,198.5652,3602.0
2020-10-29 10:30:00,211.79,211.87,211.25,211.61,10796.0,198.4902,198.5652,197.9841,198.3215,10796.0
2020-10-29 10:35:00,211.5,212.31,211.5,212.31,30166.0,198.2184,198.9775,198.2184,198.9775,30166.0
2020-10-29 10:40:00,212.26,212.38,211.63,212.09,13813.0,198.9307,199.0431,198.3402,198.7713,13813.0
2020-10-29 10:45:00,211.93,211.95,211.21,211.31,8536.0,198.6214,198.6401,197.9466,198.0403,8536.0
2020-10-29 10:50:00,211.31,211.4,211.03,211.37,8296.0,198.0403,198.1247,197.7779,198.0966,8296.0
2020-10-29 10:55:00,211.4,211.86,211.38,211.77,11012.0,198.1247,198.5558,198.1059,198.4714,11012.0
2020-10-29 11:00:00,211.77,211.83,211.16,211.16,9488.0,198.4714,198.5277,197.8998,197.8998,9488.0
2020-10-29 11:05:00,211.06,211.21,210.9,211.2,6546.0,197.806,197.9466,197.6561,197.9372,6546.0
2020-10-29 11:10:00,211.07,211.32,210.8,211.32,8732.0,197.8154,198.0497,197.5624,198.0497,8732.0
2020-10-29 11:15:00,211.52,211.9,211.19,211.39,3960.0,198.2371,198.5933,197.9279,198.1153,3960.0
2020-10-29 11:20:00,211.6,211.6,210.9,211.04,3989.0,198.3121,198.3121,197.6561,197.7873,3989.0
2020-10-29 11:25:00,211.24,211.35,210.78,210.78,9306.0,197.9747,198.0778,197.5436,197.5436,9306.0
2020-10-29 11:30:00,210.62,210.87,210.45,210.87,6012.0,197.3937,197.628,197.2343,197.628,6012.0
2020-10-29 11:35:00,210.79,210.94,210.65,210.66,2984.0,197.553,197.6936,197.4218,197.4311,2984.0
2020-10-29 11:40:00,210.74,210.97,210.53,210.53,4062.0,197.5061,197.7217,197.3093,197.3093,4062.0
2020-10-29 11:45:00,210.48,210.8,210.4,210.74,6292.0,197.2625,197.5624,197.1875,197.5061,6292.0
2020-10-29 11:50:00,210.73,210.73,210.45,210.68,2795.0,197.4968,197.4968,197.2343,197.4499,2795.0
2020-10-29 11:55:00,210.75,211.1,210.48,210.55,6659.0,197.5155,197.8435,197.2625,197.3281,6659.0
2020-10-29 12:00:00,210.58,210.67,209.85,209.87,10537.0,197.3562,197.4405,196.672,196.6908,10537.0
2020-10-29 12:05:00,209.85,210.53,209.83,210.4,8384.0,196.672,197.3093,196.6533,197.1875,8384.0
2020-10-29 12:10:00,210.55,210.95,210.55,210.85,14356.0,197.3281,197.7029,197.3281,197.6092,14356.0
2020-10-29 12:15:00,210.84,210.94,210.74,210.93,11837.0,197.5998,197.6936,197.5061,197.6842,11837.0
2020-10-29 12:20:00,210.92,211.31,210.92,211.22,14073.0,197.6748,198.0403,197.6748,197.956,14073.0
2020-10-29 12:25:00,211.23,211.57,211.23,211.23,5803.0,197.9654,198.284,197.9654,197.9654,5803.0
2020-10-29 12:30:00,211.3,211.56,211.23,211.46,7407.0,198.031,198.2746,197.9654,198.1809,7407.0
2020-10-29 12:35:00,211.48,211.5,211.1,211.12,6045.0,198.1997,198.2184,197.8435,197.8623,6045.0
2020-10-29 12:40:00,211.08,211.11,210.85,211.11,3066.0,197.8248,197.8529,197.6092,197.8529,3066.0
2020-10-29 12:45:00,210.98,211.11,210.89,210.9,5411.0,197.7311,197.8529,197.6467,197.6561,5411.0
2020-10-29 12:50:00,210.86,210.91,210.74,210.79,2831.0,197.6186,197.6654,197.5061,197.553,2831.0
2020-10-29 12:55:00,210.75,210.75,210.52,210.58,2534.0,197.5155,197.5155,197.2999,197.3562,2534.0
2020-10-29 13:00:00,210.6,210.68,210.1,210.41,15908.0,197.3749,197.4499,196.9063,197.1968,15908.0
2020-10-29 13:05:00,210.49,210.49,209.86,209.94,6199.0,197.2718,197.2718,196.6814,196.7564,6199.0
2020-10-29 13:10:00,210.0,210.1,209.99,210.06,3164.0,196.8126,196.9063,196.8032,196.8688,3164.0
2020-10-29 13:15:00,210.06,210.06,209.62,209.93,11375.0,196.8688,196.8688,196.4565,196.747,11375.0
2020-10-29 13:20:00,209.96,210.27,209.89,210.06,5442.0,196.7751,197.0656,196.7095,196.8688,5442.0
2020-10-29 13:25:00,210.13,210.42,210.01,210.4,4026.0,196.9344,197.2062,196.822,197.1875,4026.0
2020-10-29 13:30:00,210.45,210.64,210.33,210.49,3790.0,197.2343,197.4124,197.1219,197.2718,3790.0
2020-10-29 13:35:00,210.52,210.53,210.32,210.41,3220.0,197.2999,197.3093,197.1125,197.1968,3220.0
2020-10-29 13:40:00,210.63,211.02,210.63,210.99,3340.0,197.403,197.7685,197.403,197.7404,3340.0
2020-10-29 13:45:00,210.94,210.99,210.8,210.88,2704.0,197.6936,197.7404,197.5624,197.6373,2704.0
2020-10-29 13:50:00,210.91,211.2,210.91,211.13,4130.0,197.6654,197.9372,197.6654,197.8716,4130.0
2020-10-29 13:55:00,211.17,211.42,211.11,211.36,6910.0,197.9091,198.1434,197.8529,198.0872,6910.0
2020-10-29 14:00:00,211.58,211.9,211.58,211.82,1580.0,198.2934,198.5933,198.2934,198.5183,1580.0
2020-10-29 14:05:00,211.81,212.05,211.79,211.98,3406.0,198.5089,198.7339,198.4902,198.6683,3406.0
2020-10-29 14:10:00,212.01,212.21,211.85,212.11,4808.0,198.6964,198.8838,198.5464,198.7901,4808.0
2020-10-29 14:15:00,212.11,212.52,212.11,212.45,6741.0,198.7901,199.1743,198.7901,199.1087,6741.0
2020-10-29 14:20:00,212.41,212.55,212.28,212.33,7870.0,199.0713,199.2025,198.9494,198.9963,7870.0
2020-10-29 14:25:00,212.39,212.65,212.33,212.62,6214.0,199.0525,199.2962,198.9963,199.2681,6214.0
2020-10-29 14:30:00,212.69,212.78,212.47,212.78,3316.0,199.3337,199.418,199.1275,199.418,3316.0
2020-10-29 14:35:00,212.8,212.8,212.4,212.58,9516.0,199.4368,199.4368,199.0619,199.2306,9516.0
2020-10-29 14:40:00,212.52,212.67,212.49,212.59,5024.0,199.1743,199.3149,199.1462,199.24,5024.0
2020-10-29 14:45:00,212.59,212.59,212.13,212.34,8589.0,199.24,199.24,198.8088,199.0056,8589.0
2020-10-29 14:50:00,212.32,212.43,212.26,212.42,7266.0,198.9869,199.09,198.9307,199.0806,7266.0
2020-10-29 14:55:00,212.42,212.59,212.35,212.37,15796.0,199.0806,199.24,199.015,199.0338,15796.0
2020-10-29 15:00:00,212.32,212.7,212.28,212.59,13274.0,198.9869,199.343,198.9494,199.24,13274.0
2020-10-29 15:05:00,212.64,212.78,212.54,212.54,13728.0,199.2868,199.418,199.1931,199.1931,13728.0
2020-10-29 15:10:00,212.55,212.55,212.12,212.15,5238.0,199.2025,199.2025,198.7995,198.8276,5238.0
2020-10-29 15:15:00,212.2,212.34,211.99,212.28,5103.0,198.8744,199.0056,198.6776,198.9494,5103.0
2020-10-29 15:20:00,212.25,212.42,212.22,212.3,4635.0,198.9213,199.0806,198.8932,198.9682,4635.0
2020-10-29 15:25:00,212.28,212.39,212.0,212.19,5700.0,198.9494,199.0525,198.687,198.8651,5700.0
2020-10-29 15:30:00,212.18,212.31,211.92,212.06,8183.0,198.8557,198.9775,198.612,198.7432,8183.0
2020-10-29 15:35:00,211.96,212.07,211.73,211.87,12555.0,198.6495,198.7526,198.434,198.5652,12555.0
2020-10-29 15:40:00,211.81,211.82,211.46,211.5,12695.0,198.5089,198.5183,198.1809,198.2184,12695.0
2020-10-29 15:45:00,211.45,212.16,211.41,212.0,15034.0,198.1715,198.837,198.1341,198.687,15034.0
2020-10-29 15:50:00,211.97,212.17,211.74,211.93,15371.0,198.6589,198.8463,198.4433,198.6214,15371.0
2020-10-29 15:55:00,211.82,211.82,210.76,210.77,50113.0,198.5183,198.5183,197.5249,197.5342,50113.0
2020-10-30 09:30:00,210.0,211.24,209.07,210.99,41814.0,196.8126,197.9747,195.941,197.7404,41814.0
2020-10-30 09:35:00,210.9,211.24,210.49,211.06,20496.0,197.6561,197.9747,197.2718,197.806,20496.0
2020-10-30 09:40:00,211.04,211.05,210.32,210.32,15493.0,197.7873,197.7967,197.1125,197.1125,15493.0
2020-10-30 09:45:00,210.09,210.18,209.7,209.97,21317.0,196.8969,196.9813,196.5314,196.7845,21317.0
2020-10-30 09:50:00,209.8,210.9,209.76,210.9,9569.0,196.6252,197.6561,196.5877,197.6561,9569.0
2020-10-30 09:55:00,210.97,210.97,210.37,210.65,9718.0,197.7217,197.7217,197.1594,197.4218,9718.0
2020-10-30 10:00:00,210.59,210.76,210.22,210.47,22808.0,197.3655,197.5249,197.0188,197.2531,22808.0
2020-10-30 10:05:00,210.4,210.86,210.1,210.13,30837.0,197.1875,197.6186,196.9063,196.9344,30837.0
2020-10-30 10:10:00,210.16,210.53,210.14,210.47,13924.0,196.9625,197.3093,196.9438,197.2531,13924.0
2020-10-30 10:15:00,210.47,210.47,210.02,210.12,12048.0,197.2531,197.2531,196.8313,196.9251,12048.0
2020-10-30 10:20:00,210.12,210.18,209.51,209.77,22693.0,196.9251,196.9813,196.3534,196.597,22693.0
2020-10-30 10:25:00,209.77,209.91,209.01,209.17,15255.0,196.597,196.7282,195.8848,196.0347,15255.0
2020-10-30 10:30:00,209.23,209.32,208.04,208.05,27254.0,196.0909,196.1753,194.9757,194.985,27254.0
2020-10-30 10:35:00,208.08,208.47,207.85,208.29,24426.0,195.0132,195.3787,194.7976,195.21,24426.0
2020-10-30 10:40:00,208.19,208.29,207.55,207.68,9201.0,195.1163,195.21,194.5164,194.6383,9201.0
2020-10-30 10:45:00,207.69,207.7,207.28,207.59,12617.0,194.6477,194.657,194.2634,194.5539,12617.0
2020-10-30 10:50:00,207.59,208.47,207.4,208.09,19756.0,194.5539,195.3787,194.3759,195.0225,19756.0
2020-10-30 10:55:00,208.04,208.5,207.9,207.91,17104.0,194.9757,195.4068,194.8445,194.8538,17104.0
2020-10-30 11:00:00,207.92,208.99,207.92,208.7,13123.0,194.8632,195.866,194.8632,195.5942,13123.0
2020-10-30 11:05:00,208.58,208.6,208.15,208.21,10959.0,195.4818,195.5005,195.0788,195.135,10959.0
2020-10-30 11:10:00,208.21,208.96,208.16,208.83,12579.0,195.135,195.8379,195.0881,195.7161,12579.0
2020-10-30 11:15:00,208.96,208.96,208.2,208.33,11653.0,195.8379,195.8379,195.1256,195.2475,11653.0
2020-10-30 11:20:00,208.22,208.85,208.16,208.84,18425.0,195.1444,195.7348,195.0881,195.7254,18425.0
2020-10-30 11:25:00,208.86,209.22,208.6,208.78,59566.0,195.7442,196.0816,195.5005,195.6692,59566.0
2020-10-30 11:30:00,208.75,208.75,208.31,208.5,14870.0,195.6411,195.6411,195.2287,195.4068,14870.0
2020-10-30 11:35:00,208.43,208.85,208.42,208.62,12956.0,195.3412,195.7348,195.3318,195.5193,12956.0
2020-10-30 11:40:00,208.63,208.63,208.38,208.51,5235.0,195.5286,195.5286,195.2943,195.4162,5235.0
2020-10-30 11:45:00,208.47,208.51,208.25,208.47,9594.0,195.3787,195.4162,195.1725,195.3787,9594.0
2020-10-30 11:50:00,208.4,208.47,208.0,208.06,6829.0,195.3131,195.3787,194.9382,194.9944,6829.0
2020-10-30 11:55:00,208.0,208.0,207.55,207.91,6341.0,194.9382,194.9382,194.5164,194.8538,6341.0
2020-10-30 12:00:00,207.86,208.64,207.83,208.64,7204.0,194.807,195.538,194.7789,195.538,7204.0
2020-10-30 12:05:00,208.64,209.3,208.64,209.18,11418.0,195.538,196.1566,195.538,196.0441,11418.0
2020-10-30 12:10:00,209.18,209.28,208.89,209.07,4286.0,196.0441,196.1378,195.7723,195.941,4286.0
2020-10-30 12:15:00,209.12,209.68,209.05,209.68,2602.0,195.9879,196.5127,195.9223,196.5127,2602.0
2020-10-30 12:20:00,209.75,209.83,209.63,209.75,5000.0,196.5783,196.6533,196.4658,196.5783,5000.0
2020-10-30 12:25:00,209.74,209.99,209.42,209.67,16420.0,196.5689,196.8032,196.269,196.5033,16420.0
2020-10-30 12:30:00,209.64,209.64,209.23,209.26,8108.0,196.4752,196.4752,196.0909,196.1191,8108.0
2020-10-30 12:35:00,209.11,209.11,208.7,208.7,5433.0,195.9785,195.9785,195.5942,195.5942,5433.0
2020-10-30 12:40:00,208.7,208.81,208.5,208.54,6927.0,195.5942,195.6973,195.4068,195.4443,6927.0
2020-10-30 12:45:00,208.52,208.68,208.35,208.5,5730.0,195.4255,195.5755,195.2662,195.4068,5730.0
2020-10-30 12:50:00,208.49,208.73,208.13,208.13,11250.0,195.3974,195.6223,195.06,195.06,11250.0
2020-10-30 12:55:00,208.23,208.44,208.19,208.29,9593.0,195.1537,195.3506,195.1163,195.21,9593.0
2020-10-30 13:00:00,208.26,208.52,208.07,208.51,5289.0,195.1819,195.4255,195.0038,195.4162,5289.0
2020-10-30 13:05:00,208.36,208.4,208.0,208.0,7210.0,195.2756,195.3131,194.9382,194.9382,7210.0
2020-10-30 13:10:00,207.94,208.08,207.62,207.8,13087.0,194.882,195.0132,194.5821,194.7507,13087.0
2020-10-30 13:15:00,207.86,207.86,207.55,207.6,7026.0,194.807,194.807,194.5164,194.5633,7026.0
2020-10-30 13:20:00,207.56,207.84,207.55,207.75,7108.0,194.5258,194.7882,194.5164,194.7039,7108.0
2020-10-30 13:25:00,207.72,208.07,207.63,207.94,6293.0,194.6758,195.0038,194.5914,194.882,6293.0
2020-10-30 13:30:00,207.9,208.02,207.72,207.78,7074.0,194.8445,194.9569,194.6758,194.732,7074.0
2020-10-30 13:35:00,207.8,207.81,207.45,207.74,11436.0,194.7507,194.7601,194.4227,194.6945,11436.0
2020-10-30 13:40:00,207.8,207.97,207.74,207.97,7744.0,194.7507,194.9101,194.6945,194.9101,7744.0
2020-10-30 13:45:00,207.8,207.93,207.7,207.82,6794.0,194.7507,194.8726,194.657,194.7695,6794.0
2020-10-30 13:50:00,207.86,207.92,207.56,207.57,7181.0,194.807,194.8632,194.5258,194.5352,7181.0
2020-10-30 13:55:00,207.54,207.86,207.49,207.77,7588.0,194.5071,194.807,194.4602,194.7226,7588.0
2020-10-30 14:00:00,207.74,207.77,207.55,207.76,6138.0,194.6945,194.7226,194.5164,194.7133,6138.0
2020-10-30 14:05:00,207.77,208.21,207.77,208.11,23133.0,194.7226,195.135,194.7226,195.0413,23133.0
2020-10-30 14:10:00,208.15,208.26,207.43,207.43,22610.0,195.0788,195.1819,194.404,194.404,22610.0
2020-10-30 14:15:00,207.43,207.77,207.4,207.45,10297.0,194.404,194.7226,194.3759,194.4227,10297.0
2020-10-30 14:20:00,207.56,207.66,207.3,207.3,18643.0,194.5258,194.6195,194.2821,194.2821,18643.0
2020-10-30 14:25:00,207.44,207.46,206.7,206.7,10697.0,194.4134,194.4321,193.7198,193.7198,10697.0
2020-10-30 14:30:00,206.69,206.76,206.38,206.55,21294.0,193.7105,193.7761,193.4199,193.5792,21294.0
2020-10-30 14:35:00,206.53,206.88,206.36,206.69,6458.0,193.5605,193.8885,193.4012,193.7105,6458.0
2020-10-30 14:40:00,206.71,206.71,206.3,206.39,15069.0,193.7292,193.7292,193.3449,193.4293,15069.0
2020-10-30 14:45:00,206.34,206.56,206.17,206.55,7887.0,193.3824,193.5886,193.2231,193.5792,7887.0
2020-10-30 14:50:00,206.56,206.65,206.42,206.53,5525.0,193.5886,193.673,193.4574,193.5605,5525.0
2020-10-30 14:55:00,206.46,206.6,206.15,206.22,8173.0,193.4949,193.6261,193.2044,193.27,8173.0
2020-10-30 15:00:00,206.19,206.56,206.14,206.48,10860.0,193.2419,193.5886,193.195,193.5136,10860.0
2020-10-30 15:05:00,206.52,206.54,206.24,206.4,5856.0,193.5511,193.5699,193.2887,193.4387,5856.0
2020-10-30 15:10:00,206.33,206.87,206.33,206.8,8840.0,193.3731,193.8792,193.3731,193.8135,8840.0
2020-10-30 15:15:00,206.83,207.03,206.66,206.85,8397.0,193.8417,194.0291,193.6823,193.8604,8397.0
2020-10-30 15:20:00,206.84,207.04,206.76,206.84,6545.0,193.851,194.0385,193.7761,193.851,6545.0
2020-10-30 15:25:00,206.94,206.98,206.73,206.79,8032.0,193.9448,193.9822,193.7479,193.8042,8032.0
2020-10-30 15:30:00,206.8,206.86,206.51,206.73,12755.0,193.8135,193.8698,193.5418,193.7479,12755.0
2020-10-30 15:35:00,206.71,207.14,206.62,207.14,20048.0,193.7292,194.1322,193.6448,194.1322,20048.0
2020-10-30 15:40:00,207.19,207.96,207.19,207.86,39753.0,194.1791,194.9007,194.1791,194.807,39753.0
2020-10-30 15:45:00,207.88,208.18,207.62,208.16,34290.0,194.8257,195.1069,194.5821,195.0881,34290.0
2020-10-30 15:50:00,208.09,208.09,207.53,207.95,45446.0,195.0225,195.0225,194.4977,194.8913,45446.0
2020-10-30 15:55:00,207.98,208.78,207.77,208.75,104318.0,194.9194,195.6692,194.7226,195.6411,104318.0
2020-11-02 09:30:00,209.75,210.5,208.88,208.88,29048.0,196.5783,197.2812,195.7629,195.7629,29048.0
2020-11-02 09:35:00,208.87,210.2,208.85,210.12,10560.0,195.7536,197.0,195.7348,196.9251,10560.0
2020-11-02 09:40:00,210.0,210.55,209.79,209.89,13083.0,196.8126,197.3281,196.6158,196.7095,13083.0
2020-11-02 09:45:00,209.98,211.25,209.88,211.25,20727.0,196.7939,197.9841,196.7001,197.9841,20727.0
2020-11-02 09:50:00,211.03,211.27,210.66,211.2,8777.0,197.7779,198.0028,197.4311,197.9372,8777.0
2020-11-02 09:55:00,211.23,211.77,210.92,211.73,12749.0,197.9654,198.4714,197.6748,198.434,12749.0
2020-11-02 10:00:00,211.53,212.11,211.29,211.37,7228.0,198.2465,198.7901,198.0216,198.0966,7228.0
2020-11-02 10:05:00,211.36,211.43,210.76,211.0,15250.0,198.0872,198.1528,197.5249,197.7498,15250.0
2020-11-02 10:10:00,211.0,211.35,210.97,211.03,7470.0,197.7498,198.0778,197.7217,197.7779,7470.0
2020-11-02 10:15:00,211.07,211.74,210.82,211.53,11427.0,197.8154,198.4433,197.5811,198.2465,11427.0
2020-11-02 10:20:00,211.49,211.71,211.09,211.53,10965.0,198.209,198.4152,197.8341,198.2465,10965.0
2020-11-02 10:25:00,211.57,211.57,210.82,210.82,7668.0,198.284,198.284,197.5811,197.5811,7668.0
2020-11-02 10:30:00,210.76,210.92,210.09,210.16,11696.0,197.5249,197.6748,196.8969,196.9625,11696.0
2020-11-02 10:35:00,210.15,210.16,209.62,209.73,33660.0,196.9532,196.9625,196.4565,196.5596,33660.0
2020-11-02 10:40:00,209.7,209.88,209.24,209.24,9570.0,196.5314,196.7001,196.1003,196.1003,9570.0
2020-11-02 10:45:00,209.12,209.46,208.94,209.2,9515.0,195.9879,196.3065,195.8192,196.0628,9515.0
2020-11-02 10:50:00,209.27,209.46,209.0,209.46,13727.0,196.1284,196.3065,195.8754,196.3065,13727.0
2020-11-02 10:55:00,209.5,209.5,209.05,209.32,16036.0,196.344,196.344,195.9223,196.1753,16036.0
2020-11-02 11:00:00,209.23,209.71,209.13,209.51,16127.0,196.0909,196.5408,195.9972,196.3534,16127.0
2020-11-02 11:05:00,209.51,209.51,209.08,209.14,7843.0,196.3534,196.3534,195.9504,196.0066,7843.0
2020-11-02 11:10:00,209.15,209.23,208.85,209.19,9002.0,196.016,196.0909,195.7348,196.0535,9002.0
2020-11-02 11:15:00,209.13,209.62,208.93,208.97,39103.0,195.9972,196.4565,195.8098,195.8473,39103.0
2020-11-02 11:20:00,208.99,209.04,208.5,208.78,23501.0,195.866,195.9129,195.4068,195.6692,23501.0
2020-11-02 11:25:00,208.76,209.26,208.57,209.23,10972.0,195.6505,196.1191,195.4724,196.0909,10972.0
2020-11-02 11:30:00,209.22,209.33,209.02,209.33,14152.0,196.0816,196.1847,195.8941,196.1847,14152.0
2020-11-02 11:35:00,209.4,209.6,209.3,209.44,33356.0,196.2503,196.4377,196.1566,196.2878,33356.0
2020-11-02 11:40:00,209.56,210.45,209.56,210.39,28199.0,196.4002,197.2343,196.4002,197.1781,28199.0
2020-11-02 11:45:00,210.51,210.51,210.05,210.17,4574.0,197.2906,197.2906,196.8595,196.9719,4574.0
2020-11-02 11:50:00,210.17,210.18,209.84,209.97,5222.0,196.9719,196.9813,196.6626,196.7845,5222.0
2020-11-02 11:55:00,209.95,210.05,209.77,209.88,7486.0,196.7657,196.8595,196.597,196.7001,7486.0
2020-11-02 12:00:00,209.85,210.03,209.32,209.32,5111.0,196.672,196.8407,196.1753,196.1753,5111.0
2020-11-02 12:05:00,209.28,210.17,209.28,209.74,8238.0,196.1378,196.9719,196.1378,196.5689,8238.0
2020-11-02 12:10:00,209.74,209.74,209.47,209.65,4692.0,196.5689,196.5689,196.3159,196.4846,4692.0
2020-11-02 12:15:00,209.69,209.75,209.27,209.27,8120.0,196.5221,196.5783,196.1284,196.1284,8120.0
2020-11-02 12:20:00,209.21,209.32,208.93,209.24,4472.0,196.0722,196.1753,195.8098,196.1003,4472.0
2020-11-02 12:25:00,209.23,209.36,208.95,209.33,3715.0,196.0909,196.2128,195.8285,196.1847,3715.0
2020-11-02 12:30:00,209.39,209.56,209.31,209.53,6093.0,196.2409,196.4002,196.1659,196.3721,6093.0
2020-11-02 12:35:00,209.64,209.81,209.32,209.42,5815.0,196.4752,196.6345,196.1753,196.269,5815.0
2020-11-02 12:40:00,209.35,209.35,208.89,208.91,3308.0,196.2034,196.2034,195.7723,195.791,3308.0
2020-11-02 12:45:00,208.8,208.91,208.3,208.41,6134.0,195.688,195.791,195.2194,195.3224,6134.0
2020-11-02 12:50:00,208.32,208.67,208.32,208.41,5573.0,195.2381,195.5661,195.2381,195.3224,5573.0
2020-11-02 12:55:00,208.47,208.7,208.36,208.6,3239.0,195.3787,195.5942,195.2756,195.5005,3239.0
2020-11-02 13:00:00,208.7,208.75,208.27,208.57,5445.0,195.5942,195.6411,195.1912,195.4724,5445.0
2020-11-02 13:05:00,208.55,208.57,208.3,208.45,3863.0,195.4537,195.4724,195.2194,195.3599,3863.0
2020-11-02 13:10:00,208.41,208.48,208.14,208.23,5606.0,195.3224,195.388,195.0694,195.1537,5606.0
2020-11-02 13:15:00,208.13,208.19,207.81,207.92,4841.0,195.06,195.1163,194.7601,194.8632,4841.0
2020-11-02 13:20:00,207.94,208.15,207.82,208.15,2747.0,194.882,195.0788,194.7695,195.0788,2747.0
2020-11-02 13:25:00,207.92,208.17,207.87,208.12,4246.0,194.8632,195.0975,194.8164,195.0507,4246.0
2020-11-02 13:30:00,208.1,208.11,207.84,207.94,4781.0,195.0319,195.0413,194.7882,194.882,4781.0
2020-11-02 13:35:00,208.04,208.04,207.44,207.64,7117.0,194.9757,194.9757,194.4134,194.6008,7117.0
2020-11-02 13:40:00,207.68,208.13,207.55,208.13,12503.0,194.6383,195.06,194.5164,195.06,12503.0
2020-11-02 13:45:00,207.97,207.97,207.53,207.62,4033.0,194.9101,194.9101,194.4977,194.5821,4033.0
2020-11-02 13:50:00,207.49,207.52,207.23,207.36,3237.0,194.4602,194.4883,194.2165,194.3384,3237.0
2020-11-02 13:55:00,207.29,207.49,207.16,207.24,8191.0,194.2728,194.4602,194.1509,194.2259,8191.0
2020-11-02 14:00:00,207.23,207.54,207.2,207.44,4644.0,194.2165,194.5071,194.1884,194.4134,4644.0
2020-11-02 14:05:00,207.42,207.68,207.38,207.47,4064.0,194.3946,194.6383,194.3571,194.4415,4064.0
2020-11-02 14:10:00,207.39,207.61,207.29,207.59,5210.0,194.3665,194.5727,194.2728,194.5539,5210.0
2020-11-02 14:15:00,207.52,207.52,207.24,207.24,1939.0,194.4883,194.4883,194.2259,194.2259,1939.0
2020-11-02 14:20:00,207.19,207.92,207.09,207.84,10047.0,194.1791,194.8632,194.0853,194.7882,10047.0
2020-11-02 14:25:00,207.8,207.82,207.51,207.82,6388.0,194.7507,194.7695,194.479,194.7695,6388.0
2020-11-02 14:30:00,207.87,207.95,207.7,207.78,4542.0,194.8164,194.8913,194.657,194.732,4542.0
2020-11-02 14:35:00,207.83,207.95,207.61,207.61,7126.0,194.7789,194.8913,194.5727,194.5727,7126.0
2020-11-02 14:40:00,207.57,207.66,207.41,207.55,7414.0,194.5352,194.6195,194.3852,194.5164,7414.0
2020-11-02 14:45:00,207.58,207.96,207.58,207.86,6048.0,194.5446,194.9007,194.5446,194.807,6048.0
2020-11-02 14:50:00,207.8,208.41,207.8,208.41,10655.0,194.7507,195.3224,194.7507,195.3224,10655.0
2020-11-02 14:55:00,208.42,208.79,208.25,208.79,7936.0,195.3318,195.6786,195.1725,195.6786,7936.0
2020-11-02 15:00:00,208.75,208.93,208.52,208.69,10934.0,195.6411,195.8098,195.4255,195.5849,10934.0
2020-11-02 15:05:00,208.71,208.88,208.5,208.5,14064.0,195.6036,195.7629,195.4068,195.4068,14064.0
2020-11-02 15:10:00,208.58,208.86,208.54,208.61,6481.0,195.4818,195.7442,195.4443,195.5099,6481.0
2020-11-02 15:15:00,208.65,209.18,208.65,209.04,11960.0,195.5474,196.0441,195.5474,195.9129,11960.0
2020-11-02 15:20:00,208.93,209.1,208.8,209.07,16092.0,195.8098,195.9691,195.688,195.941,16092.0
2020-11-02 15:25:00,208.98,209.13,208.79,208.89,8742.0,195.8566,195.9972,195.6786,195.7723,8742.0
2020-11-02 15:30:00,208.91,209.02,208.44,208.53,22396.0,195.791,195.8941,195.3506,195.4349,22396.0
2020-11-02 15:35:00,208.61,208.67,208.27,208.38,9102.0,195.5099,195.5661,195.1912,195.2943,9102.0
2020-11-02 15:40:00,208.39,208.54,208.29,208.34,13513.0,195.3037,195.4443,195.21,195.2568,13513.0
2020-11-02 15:45:00,208.31,209.04,208.28,208.78,16535.0,195.2287,195.9129,195.2006,195.6692,16535.0
2020-11-02 15:50:00,208.82,209.21,208.6,209.19,34210.0,195.7067,196.0722,195.5005,196.0535,34210.0
2020-11-02 15:55:00,209.17,209.61,209.1,209.53,82332.0,196.0347,196.4471,195.9691,196.3721,82332.0
2020-11-03 09:30:00,211.3,212.73,211.16,211.75,28843.0,198.031,199.3712,197.8998,198.4527,28843.0
2020-11-03 09:35:00,211.79,212.39,211.44,212.09,17632.0,198.4902,199.0525,198.1622,198.7713,17632.0
2020-11-03 09:40:00,212.06,213.09,211.99,212.88,24177.0,198.7432,199.7086,198.6776,199.5117,24177.0
2020-11-03 09:45:00,212.8,212.91,212.2,212.43,9284.0,199.4368,199.5399,198.8744,199.09,9284.0
2020-11-03 09:50:00,212.53,213.36,212.53,213.36,10429.0,199.1837,199.9616,199.1837,199.9616,10429.0
2020-11-03 09:55:00,213.25,213.68,213.21,213.58,11960.0,199.8585,200.2615,199.821,200.1678,11960.0
2020-11-03 10:00:00,213.6,214.5,213.6,214.49,15836.0,200.1865,201.03,200.1865,201.0206,15836.0
2020-11-03 10:05:00,214.5,214.75,213.85,214.65,22459.0,201.03,201.2643,200.4208,201.1706,22459.0
2020-11-03 10:10:00,214.67,214.98,214.17,214.85,21606.0,201.1893,201.4799,200.7207,201.358,21606.0
2020-11-03 10:15:00,214.88,216.05,214.77,216.05,27603.0,201.3861,202.4827,201.2831,202.4827,27603.0
2020-11-03 10:20:00,216.08,216.63,216.01,216.33,25315.0,202.5108,203.0263,202.4452,202.7451,25315.0
2020-11-03 10:25:00,216.23,216.37,215.91,216.1,19739.0,202.6514,202.7826,202.3515,202.5295,19739.0
2020-11-03 10:30:00,216.08,216.39,215.76,215.9,16476.0,202.5108,202.8013,202.2109,202.3421,16476.0
2020-11-03 10:35:00,215.91,216.24,215.89,216.16,8497.0,202.3515,202.6607,202.3327,202.5858,8497.0
2020-11-03 10:40:00,216.14,216.15,215.82,215.97,12800.0,202.567,202.5764,202.2671,202.4077,12800.0
2020-11-03 10:45:00,216.03,216.12,215.84,216.0,4827.0,202.4639,202.5483,202.2859,202.4358,4827.0
2020-11-03 10:50:00,215.93,216.06,215.44,215.47,6846.0,202.3702,202.492,201.911,201.9391,6846.0
2020-11-03 10:55:00,215.47,215.8,215.17,215.8,9561.0,201.9391,202.2484,201.6579,202.2484,9561.0
2020-11-03 11:00:00,215.9,216.25,215.9,216.23,14023.0,202.3421,202.6701,202.3421,202.6514,14023.0
2020-11-03 11:05:00,216.22,216.28,216.1,216.17,7007.0,202.642,202.6982,202.5295,202.5951,7007.0
2020-11-03 11:10:00,216.27,216.55,216.22,216.23,30179.0,202.6889,202.9513,202.642,202.6514,30179.0
2020-11-03 11:15:00,216.27,216.49,215.97,216.32,9926.0,202.6889,202.895,202.4077,202.7357,9926.0
2020-11-03 11:20:00,216.33,216.68,216.3,216.53,10596.0,202.7451,203.0731,202.717,202.9325,10596.0
2020-11-03 11:25:00,216.49,216.74,216.45,216.53,5300.0,202.895,203.1293,202.8576,202.9325,5300.0
2020-11-03 11:30:00,216.57,216.91,216.54,216.88,10996.0,202.97,203.2887,202.9419,203.2606,10996.0
2020-11-03 11:35:00,216.81,216.81,216.39,216.4,5505.0,203.1949,203.1949,202.8013,202.8107,5505.0
2020-11-03 11:40:00,216.4,216.4,216.15,216.19,4786.0,202.8107,202.8107,202.5764,202.6139,4786.0
2020-11-03 11:45:00,216.04,216.09,215.93,215.97,3641.0,202.4733,202.5202,202.3702,202.4077,3641.0
2020-11-03 11:50:00,215.94,215.94,215.54,215.54,7115.0,202.3796,202.3796,202.0047,202.0047,7115.0
2020-11-03 11:55:00,215.59,215.59,214.81,214.81,10252.0,202.0516,202.0516,201.3205,201.3205,10252.0
2020-11-03 12:00:00,214.83,215.04,214.7,214.7,9593.0,201.3393,201.5361,201.2174,201.2174,9593.0
2020-11-03 12:05:00,214.76,214.82,214.42,214.52,7967.0,201.2737,201.3299,200.955,201.0488,7967.0
2020-11-03 12:10:00,214.5,215.06,214.44,215.02,5154.0,201.03,201.5548,200.9738,201.5174,5154.0
2020-11-03 12:15:00,215.01,215.05,214.8,214.8,4523.0,201.508,201.5455,201.3112,201.3112,4523.0
2020-11-03 12:20:00,214.85,215.07,214.85,215.07,3248.0,201.358,201.5642,201.358,201.5642,3248.0
2020-11-03 12:25:00,215.1,215.37,215.03,215.37,2673.0,201.5923,201.8454,201.5267,201.8454,2673.0
2020-11-03 12:30:00,215.4,215.55,215.38,215.52,3138.0,201.8735,202.0141,201.8547,201.986,3138.0
2020-11-03 12:35:00,215.43,215.43,215.0,215.01,4321.0,201.9016,201.9016,201.4986,201.508,4321.0
2020-11-03 12:40:00,215.15,215.55,215.13,215.51,5672.0,201.6392,202.0141,201.6204,201.9766,5672.0
2020-11-03 12:45:00,215.64,215.66,215.45,215.58,3692.0,202.0984,202.1172,201.9204,202.0422,3692.0
2020-11-03 12:50:00,215.52,215.57,215.26,215.31,3471.0,201.986,202.0328,201.7423,201.7891,3471.0
2020-11-03 12:55:00,215.41,215.44,215.1,215.27,4100.0,201.8829,201.911,201.5923,201.7517,4100.0
2020-11-03 13:00:00,215.31,215.59,215.28,215.34,3394.0,201.7891,202.0516,201.761,201.8173,3394.0
2020-11-03 13:05:00,215.3,215.52,215.3,215.48,1266.0,201.7798,201.986,201.7798,201.9485,1266.0
2020-11-03 13:10:00,215.56,215.66,215.46,215.52,4030.0,202.0234,202.1172,201.9297,201.986,4030.0
2020-11-03 13:15:00,215.49,215.57,215.45,215.53,1773.0,201.9578,202.0328,201.9204,201.9953,1773.0
2020-11-03 13:20:00,215.45,215.63,215.45,215.59,2060.0,201.9204,202.089,201.9204,202.0516,2060.0
2020-11-03 13:25:00,215.63,215.63,215.14,215.17,3645.0,202.089,202.089,201.6298,201.6579,3645.0
2020-11-03 13:30:00,215.22,215.62,215.22,215.62,5930.0,201.7048,202.0797,201.7048,202.0797,5930.0
2020-11-03 13:35:00,215.62,215.75,215.39,215.44,12601.0,202.0797,202.2015,201.8641,201.911,12601.0
2020-11-03 13:40:00,215.49,215.59,215.22,215.49,3400.0,201.9578,202.0516,201.7048,201.9578,3400.0
2020-11-03 13:45:00,215.52,215.58,215.24,215.25,4342.0,201.986,202.0422,201.7235,201.7329,4342.0
2020-11-03 13:50:00,215.32,215.33,214.67,214.84,3400.0,201.7985,201.8079,201.1893,201.3487,3400.0
2020-11-03 13:55:00,214.85,214.89,214.72,214.75,1712.0,201.358,201.3955,201.2362,201.2643,1712.0
2020-11-03 14:00:00,214.83,215.11,214.81,214.94,4964.0,201.3393,201.6017,201.3205,201.4424,4964.0
2020-11-03 14:05:00,214.95,214.95,214.56,214.7,7151.0,201.4517,201.4517,201.0862,201.2174,7151.0
2020-11-03 14:10:00,214.73,215.21,214.72,215.11,7982.0,201.2456,201.6954,201.2362,201.6017,7982.0
2020-11-03 14:15:00,215.1,215.1,214.83,215.04,3387.0,201.5923,201.5923,201.3393,201.5361,3387.0
2020-11-03 14:20:00,215.07,215.16,214.73,214.73,7911.0,201.5642,201.6486,201.2456,201.2456,7911.0
2020-11-03 14:25:00,214.71,214.8,214.4,214.63,12024.0,201.2268,201.3112,200.9363,201.1518,12024.0
2020-11-03 14:30:00,214.68,214.88,214.67,214.8,7300.0,201.1987,201.3861,201.1893,201.3112,7300.0
2020-11-03 14:35:00,214.73,214.85,214.65,214.74,5881.0,201.2456,201.358,201.1706,201.2549,5881.0
2020-11-03 14:40:00,214.76,214.95,214.75,214.82,2929.0,201.2737,201.4517,201.2643,201.3299,2929.0
2020-11-03 14:45:00,214.82,214.82,214.59,214.79,3312.0,201.3299,201.3299,201.1144,201.3018,3312.0
2020-11-03 14:50:00,214.85,214.85,214.54,214.63,3724.0,201.358,201.358,201.0675,201.1518,3724.0
2020-11-03 14:55:00,214.56,214.69,214.44,214.49,9945.0,201.0862,201.2081,200.9738,201.0206,9945.0
2020-11-03 15:00:00,214.53,214.54,214.3,214.5,5976.0,201.0581,201.0675,200.8426,201.03,5976.0
2020-11-03 15:05:00,214.41,214.43,214.28,214.28,2645.0,200.9457,200.9644,200.8238,200.8238,2645.0
2020-11-03 15:10:00,214.34,214.5,214.34,214.39,11168.0,200.8801,201.03,200.8801,200.9269,11168.0
2020-11-03 15:15:00,214.44,214.52,214.39,214.44,5890.0,200.9738,201.0488,200.9269,200.9738,5890.0
2020-11-03 15:20:00,214.5,214.72,214.26,214.3,9077.0,201.03,201.2362,200.8051,200.8426,9077.0
2020-11-03 15:25:00,214.36,214.71,214.32,214.62,7170.0,200.8988,201.2268,200.8613,201.1425,7170.0
2020-11-03 15:30:00,214.65,215.09,214.65,215.01,11679.0,201.1706,201.583,201.1706,201.508,11679.0
2020-11-03 15:35:00,214.99,215.17,214.92,215.03,5528.0,201.4892,201.6579,201.4236,201.5267,5528.0
2020-11-03 15:40:00,215.1,215.36,215.09,215.14,18246.0,201.5923,201.836,201.583,201.6298,18246.0
2020-11-03 15:45:00,215.19,215.56,215.19,215.56,22993.0,201.6767,202.0234,201.6767,202.0234,22993.0
2020-11-03 15:50:00,215.65,215.65,215.36,215.51,36998.0,202.1078,202.1078,201.836,201.9766,36998.0
2020-11-03 15:55:00,215.5,215.51,214.01,214.17,111690.0,201.9672,201.9766,200.5708,200.7207,111690.0
2020-11-04 09:30:00,216.77,216.99,215.08,215.08,9733.0,203.1575,203.3636,201.5736,201.5736,9733.0
2020-11-04 09:35:00,215.06,216.99,214.78,215.48,118171.0,201.5548,203.3636,201.2924,201.9485,118171.0
2020-11-04 09:40:00,215.65,216.87,215.62,216.33,22806.0,202.1078,203.2512,202.0797,202.7451,22806.0
2020-11-04 09:45:00,216.47,216.92,215.88,216.41,8445.0,202.8763,203.298,202.3233,202.8201,8445.0
2020-11-04 09:50:00,216.54,216.69,215.97,216.07,7092.0,202.9419,203.0825,202.4077,202.5014,7092.0
2020-11-04 09:55:00,216.11,216.16,215.47,216.11,11416.0,202.5389,202.5858,201.9391,202.5389,11416.0
2020-11-04 10:00:00,216.12,217.74,216.0,217.63,22546.0,202.5483,204.0665,202.4358,203.9635,22546.0
2020-11-04 10:05:00,217.5,218.07,217.32,217.54,17083.0,203.8416,204.3758,203.6729,203.8791,17083.0
2020-11-04 10:10:00,217.39,217.39,216.71,216.74,6353.0,203.7385,203.7385,203.1012,203.1293,6353.0
2020-11-04 10:15:00,217.0,217.48,216.8,217.44,11329.0,203.373,203.8229,203.1856,203.7854,11329.0
2020-11-04 10:20:00,217.53,217.78,217.25,217.26,13240.0,203.8697,204.104,203.6073,203.6167,13240.0
2020-11-04 10:25:00,217.28,217.29,216.82,216.83,25981.0,203.6354,203.6448,203.2043,203.2137,25981.0
2020-11-04 10:30:00,216.96,216.96,216.19,216.72,17410.0,203.3355,203.3355,202.6139,203.1106,17410.0
2020-11-04 10:35:00,216.65,216.76,215.58,215.71,20874.0,203.045,203.1481,202.0422,202.164,20874.0
2020-11-04 10:40:00,215.53,215.83,215.25,215.32,10234.0,201.9953,202.2765,201.7329,201.7985,10234.0
2020-11-04 10:45:00,215.33,215.49,214.66,214.91,31517.0,201.8079,201.9578,201.18,201.4143,31517.0
2020-11-04 10:50:00,215.06,216.24,214.91,216.21,17663.0,201.5548,202.6607,201.4143,202.6326,17663.0
2020-11-04 10:55:00,216.25,216.45,215.83,215.9,10722.0,202.6701,202.8576,202.2765,202.3421,10722.0
2020-11-04 11:00:00,215.82,216.01,215.75,215.77,11479.0,202.2671,202.4452,202.2015,202.2203,11479.0
2020-11-04 11:05:00,215.92,216.23,215.72,215.86,7782.0,202.3608,202.6514,202.1734,202.3046,7782.0
2020-11-04 11:10:00,215.8,215.81,215.36,215.4,5967.0,202.2484,202.2577,201.836,201.8735,5967.0
2020-11-04 11:15:00,215.34,215.85,215.15,215.61,23392.0,201.8173,202.2952,201.6392,202.0703,23392.0
2020-11-04 11:20:00,215.65,216.46,215.51,216.16,4629.0,202.1078,202.8669,201.9766,202.5858,4629.0
2020-11-04 11:25:00,216.28,216.75,216.03,216.75,5750.0,202.6982,203.1387,202.4639,203.1387,5750.0
2020-11-04 11:30:00,216.68,217.07,216.39,216.47,7204.0,203.0731,203.4386,202.8013,202.8763,7204.0
2020-11-04 11:35:00,216.69,216.98,216.69,216.71,3742.0,203.0825,203.3543,203.0825,203.1012,3742.0
2020-11-04 11:40:00,216.97,217.02,216.54,216.54,4179.0,203.3449,203.3918,202.9419,202.9419,4179.0
2020-11-04 11:45:00,216.52,217.09,216.51,217.09,3890.0,202.9232,203.4574,202.9138,203.4574,3890.0
2020-11-04 11:50:00,217.13,217.32,217.04,217.22,6131.0,203.4949,203.6729,203.4105,203.5792,6131.0
2020-11-04 11:55:00,217.28,217.9,217.27,217.72,7066.0,203.6354,204.2165,203.6261,204.0478,7066.0
2020-11-04 12:00:00,217.76,218.11,217.75,217.84,11633.0,204.0853,204.4133,204.0759,204.1603,11633.0
2020-11-04 12:05:00,217.84,217.85,217.29,217.3,10879.0,204.1603,204.1696,203.6448,203.6542,10879.0
2020-11-04 12:10:00,217.27,217.87,217.25,217.87,29005.0,203.6261,204.1884,203.6073,204.1884,29005.0
2020-11-04 12:15:00,217.86,218.14,217.8,218.03,13499.0,204.179,204.4414,204.1228,204.3383,13499.0
2020-11-04 12:20:00,218.1,219.0,218.1,218.97,19966.0,204.4039,205.2474,204.4039,205.2193,19966.0
2020-11-04 12:25:00,218.99,219.04,218.42,218.79,18313.0,205.238,205.2849,204.7038,205.0506,18313.0
2020-11-04 12:30:00,218.78,219.26,218.75,219.26,8819.0,205.0412,205.4911,205.0131,205.4911,8819.0
2020-11-04 12:35:00,219.26,219.36,218.71,218.85,14968.0,205.4911,205.5848,204.9756,205.1068,14968.0
2020-11-04 12:40:00,218.83,219.25,218.71,219.21,9256.0,205.0881,205.4817,204.9756,205.4442,9256.0
2020-11-04 12:45:00,219.3,219.48,218.2,219.24,73764.0,205.5286,205.6973,204.4977,205.4723,73764.0
2020-11-04 12:50:00,219.24,219.24,218.5,218.67,12862.0,205.4723,205.4723,204.7788,204.9381,12862.0
2020-11-04 12:55:00,218.67,219.03,218.56,218.91,4917.0,204.9381,205.2755,204.8351,205.1631,4917.0
2020-11-04 13:00:00,219.09,219.1,218.82,218.95,3005.0,205.3318,205.3411,205.0787,205.2006,3005.0
2020-11-04 13:05:00,219.03,219.09,218.43,218.59,4311.0,205.2755,205.3318,204.7132,204.8632,4311.0
2020-11-04 13:10:00,218.64,218.86,218.55,218.68,7970.0,204.91,205.1162,204.8257,204.9475,7970.0
2020-11-04 13:15:00,218.61,218.68,218.25,218.43,6002.0,204.8819,204.9475,204.5445,204.7132,6002.0
2020-11-04 13:20:00,218.26,218.52,218.2,218.46,12991.0,204.5539,204.7976,204.4977,204.7413,12991.0
2020-11-04 13:25:00,218.53,218.89,218.53,218.89,4002.0,204.8069,205.1443,204.8069,205.1443,4002.0
2020-11-04 13:30:00,218.79,219.35,218.72,219.11,5069.0,205.0506,205.5754,204.985,205.3505,5069.0
2020-11-04 13:35:00,219.14,219.2,218.95,218.95,2238.0,205.3786,205.4349,205.2006,205.2006,2238.0
2020-11-04 13:40:00,218.88,219.08,218.28,218.46,9973.0,205.135,205.3224,204.5726,204.7413,9973.0
2020-11-04 13:45:00,218.46,218.59,218.41,218.48,2269.0,204.7413,204.8632,204.6945,204.7601,2269.0
2020-11-04 13:50:00,218.52,218.97,218.47,218.96,2540.0,204.7976,205.2193,204.7507,205.2099,2540.0
2020-11-04 13:55:00,218.87,218.98,218.57,218.58,2822.0,205.1256,205.2287,204.8444,204.8538,2822.0
2020-11-04 14:00:00,218.52,218.85,218.31,218.32,2500.0,204.7976,205.1068,204.6008,204.6101,2500.0
2020-11-04 14:05:00,218.27,218.86,218.06,218.71,6043.0,204.5633,205.1162,204.3665,204.9756,6043.0
2020-11-04 14:10:00,218.76,218.86,218.53,218.76,4121.0,205.0225,205.1162,204.8069,205.0225,4121.0
2020-11-04 14:15:00,218.82,218.88,218.52,218.75,3600.0,205.0787,205.135,204.7976,205.0131,3600.0
2020-11-04 14:20:00,218.81,219.16,218.79,219.01,4549.0,205.0694,205.3974,205.0506,205.2568,4549.0
2020-11-04 14:25:00,218.89,218.94,218.68,218.92,4359.0,205.1443,205.1912,204.9475,205.1724,4359.0
2020-11-04 14:30:00,218.83,218.89,218.58,218.58,4655.0,205.0881,205.1443,204.8538,204.8538,4655.0
2020-11-04 14:35:00,218.62,218.72,218.43,218.44,6723.0,204.8913,204.985,204.7132,204.7226,6723.0
2020-11-04 14:40:00,218.42,218.48,218.19,218.28,5845.0,204.7038,204.7601,204.4883,204.5726,5845.0
2020-11-04 14:45:00,218.28,218.4,218.0,218.18,3723.0,204.5726,204.6851,204.3102,204.4789,3723.0
2020-11-04 14:50:00,218.14,218.47,218.14,218.46,3515.0,204.4414,204.7507,204.4414,204.7413,3515.0
2020-11-04 14:55:00,218.45,218.45,217.93,218.05,3921.0,204.732,204.732,204.2446,204.3571,3921.0
2020-11-04 15:00:00,218.13,218.24,217.48,217.57,14705.0,204.4321,204.5351,203.8229,203.9072,14705.0
2020-11-04 15:05:00,217.54,217.78,217.44,217.71,4325.0,203.8791,204.104,203.7854,204.0384,4325.0
2020-11-04 15:10:00,217.77,218.0,217.75,217.8,7641.0,204.0947,204.3102,204.0759,204.1228,7641.0
2020-11-04 15:15:00,217.78,217.78,217.19,217.48,13435.0,204.104,204.104,203.5511,203.8229,13435.0
2020-11-04 15:20:00,217.48,217.65,217.37,217.48,5984.0,203.8229,203.9822,203.7198,203.8229,5984.0
2020-11-04 15:25:00,217.42,217.57,217.29,217.42,6495.0,203.7666,203.9072,203.6448,203.7666,6495.0
2020-11-04 15:30:00,217.55,217.65,217.05,217.26,13250.0,203.8885,203.9822,203.4199,203.6167,13250.0
2020-11-04 15:35:00,217.17,217.41,217.0,217.11,8909.0,203.5323,203.7573,203.373,203.4761,8909.0
2020-11-04 15:40:00,217.09,217.12,216.66,216.77,18818.0,203.4574,203.4855,203.0544,203.1575,18818.0
2020-11-04 15:45:00,216.75,217.26,216.63,216.87,15951.0,203.1387,203.6167,203.0263,203.2512,15951.0
2020-11-04 15:50:00,216.82,217.09,216.61,216.85,25322.0,203.2043,203.4574,203.0075,203.2324,25322.0
2020-11-04 15:55:00,216.88,216.88,216.03,216.23,70638.0,203.2606,203.2606,202.4639,202.6514,70638.0
2020-11-05 09:30:00,219.0,219.87,218.64,218.86,32800.0,205.2474,206.0628,204.91,205.1162,32800.0
2020-11-05 09:35:00,218.87,219.43,218.8,219.43,19713.0,205.1256,205.6504,205.06,205.6504,19713.0
2020-11-05 09:40:00,219.26,219.26,218.09,218.66,13240.0,205.4911,205.4911,204.3946,204.9288,13240.0
2020-11-05 09:45:00,218.57,219.12,218.24,218.92,17216.0,204.8444,205.3599,204.5351,205.1724,17216.0
2020-11-05 09:50:00,218.61,218.84,218.17,218.84,8486.0,204.8819,205.0975,204.4695,205.0975,8486.0
2020-11-05 09:55:00,218.92,218.94,218.09,218.09,7665.0,205.1724,205.1912,204.3946,204.3946,7665.0
2020-11-05 10:00:00,218.34,218.6,218.09,218.42,9325.0,204.6289,204.8725,204.3946,204.7038,9325.0
2020-11-05 10:05:00,218.37,218.47,218.13,218.27,6521.0,204.657,204.7507,204.4321,204.5633,6521.0
2020-11-05 10:10:00,218.41,219.05,218.4,218.88,5898.0,204.6945,205.2943,204.6851,205.135,5898.0
2020-11-05 10:15:00,218.91,219.54,218.9,219.54,43890.0,205.1631,205.7535,205.1537,205.7535,43890.0
2020-11-05 10:20:00,219.49,219.53,219.14,219.49,10207.0,205.7067,205.7441,205.3786,205.7067,10207.0
2020-11-05 10:25:00,219.4,220.09,219.37,219.56,16135.0,205.6223,206.269,205.5942,205.7723,16135.0
2020-11-05 10:30:00,219.48,220.1,219.48,220.1,10547.0,205.6973,206.2783,205.6973,206.2783,10547.0
2020-11-05 10:35:00,220.04,220.1,219.72,219.79,5205.0,206.2221,206.2783,205.9222,205.9878,5205.0
2020-11-05 10:40:00,219.66,220.21,219.66,220.16,3501.0,205.866,206.3814,205.866,206.3346,3501.0
2020-11-05 10:45:00,220.2,220.6,220.01,220.55,6814.0,206.3721,206.7469,206.194,206.7001,6814.0
2020-11-05 10:50:00,220.47,220.57,220.15,220.47,6571.0,206.6251,206.7188,206.3252,206.6251,6571.0
2020-11-05 10:55:00,220.38,220.52,220.2,220.34,4718.0,206.5408,206.672,206.3721,206.5033,4718.0
2020-11-05 11:00:00,220.37,220.47,220.1,220.15,4516.0,206.5314,206.6251,206.2783,206.3252,4516.0
2020-11-05 11:05:00,220.18,220.18,219.66,219.69,5077.0,206.3533,206.3533,205.866,205.8941,5077.0
2020-11-05 11:10:00,219.6,219.7,219.4,219.64,3840.0,205.8097,205.9035,205.6223,205.8472,3840.0
2020-11-05 11:15:00,219.78,219.97,219.21,219.85,5536.0,205.9784,206.1565,205.4442,206.044,5536.0
2020-11-05 11:20:00,219.76,219.9,219.66,219.8,6454.0,205.9597,206.0909,205.866,205.9972,6454.0
2020-11-05 11:25:00,219.7,219.87,219.29,219.35,7899.0,205.9035,206.0628,205.5192,205.5754,7899.0
2020-11-05 11:30:00,219.32,219.8,219.32,219.7,5290.0,205.5473,205.9972,205.5473,205.9035,5290.0
2020-11-05 11:35:00,219.7,219.71,219.21,219.32,6351.0,205.9035,205.9128,205.4442,205.5473,6351.0
2020-11-05 11:40:00,219.27,219.45,218.98,218.98,19728.0,205.5005,205.6692,205.2287,205.2287,19728.0
2020-11-05 11:45:00,219.0,219.17,218.75,218.81,4431.0,205.2474,205.4067,205.0131,205.0694,4431.0
2020-11-05 11:50:00,218.74,218.81,218.15,218.43,8381.0,205.0037,205.0694,204.4508,204.7132,8381.0
2020-11-05 11:55:00,218.36,218.43,217.65,217.86,14406.0,204.6476,204.7132,203.9822,204.179,14406.0
2020-11-05 12:00:00,217.86,218.05,217.86,217.98,6649.0,204.179,204.3571,204.179,204.2915,6649.0
2020-11-05 12:05:00,217.94,218.02,217.52,217.86,10363.0,204.254,204.329,203.8604,204.179,10363.0
2020-11-05 12:10:00,217.77,217.91,217.15,217.15,10765.0,204.0947,204.2259,203.5136,203.5136,10765.0
2020-11-05 12:15:00,217.15,217.15,216.16,216.33,33147.0,203.5136,203.5136,202.5858,202.7451,33147.0
2020-11-05 12:20:00,216.28,216.37,216.07,216.3,16093.0,202.6982,202.7826,202.5014,202.717,16093.0
2020-11-05 12:25:00,216.21,216.71,216.21,216.61,10035.0,202.6326,203.1012,202.6326,203.0075,10035.0
2020-11-05 12:30:00,216.63,216.97,216.58,216.78,6178.0,203.0263,203.3449,202.9794,203.1668,6178.0
2020-11-05 12:35:00,216.7,217.0,216.7,216.88,9509.0,203.0919,203.373,203.0919,203.2606,9509.0
2020-11-05 12:40:00,216.84,216.94,216.66,216.88,7302.0,203.2231,203.3168,203.0544,203.2606,7302.0
2020-11-05 12:45:00,216.89,216.93,216.8,216.82,7400.0,203.2699,203.3074,203.1856,203.2043,7400.0
2020-11-05 12:50:00,216.83,216.96,216.8,216.82,5008.0,203.2137,203.3355,203.1856,203.2043,5008.0
2020-11-05 12:55:00,216.79,216.87,216.5,216.8,12446.0,203.1762,203.2512,202.9044,203.1856,12446.0
2020-11-05 13:00:00,216.84,217.17,216.84,217.17,12117.0,203.2231,203.5323,203.2231,203.5323,12117.0
2020-11-05 13:05:00,217.08,217.24,216.93,217.24,3868.0,203.448,203.5979,203.3074,203.5979,3868.0
2020-11-05 13:10:00,217.18,217.29,217.11,217.17,9648.0,203.5417,203.6448,203.4761,203.5323,9648.0
2020-11-05 13:15:00,217.17,217.17,216.86,216.94,6900.0,203.5323,203.5323,203.2418,203.3168,6900.0
2020-11-05 13:20:00,216.9,216.91,216.5,216.58,10269.0,203.2793,203.2887,202.9044,202.9794,10269.0
2020-11-05 13:25:00,216.58,216.75,216.56,216.75,15160.0,202.9794,203.1387,202.9606,203.1387,15160.0
2020-11-05 13:30:00,216.81,216.98,216.79,216.92,8212.0,203.1949,203.3543,203.1762,203.298,8212.0
2020-11-05 13:35:00,216.88,217.4,216.88,217.4,8182.0,203.2606,203.7479,203.2606,203.7479,8182.0
2020-11-05 13:40:00,217.44,217.71,217.44,217.71,6485.0,203.7854,204.0384,203.7854,204.0384,6485.0
2020-11-05 13:45:00,217.71,217.73,217.48,217.61,7877.0,204.0384,204.0572,203.8229,203.9447,7877.0
2020-11-05 13:50:00,217.64,217.83,217.45,217.75,7918.0,203.9728,204.1509,203.7948,204.0759,7918.0
2020-11-05 13:55:00,217.78,217.9,217.71,217.8,4180.0,204.104,204.2165,204.0384,204.1228,4180.0
2020-11-05 14:00:00,217.74,217.9,217.54,217.86,6953.0,204.0665,204.2165,203.8791,204.179,6953.0
2020-11-05 14:05:00,217.78,217.87,217.54,217.63,9340.0,204.104,204.1884,203.8791,203.9635,9340.0
2020-11-05 14:10:00,217.69,217.77,217.59,217.68,3620.0,204.0197,204.0947,203.926,204.0103,3620.0
2020-11-05 14:15:00,217.72,217.74,217.56,217.57,7226.0,204.0478,204.0665,203.8978,203.9072,7226.0
2020-11-05 14:20:00,217.55,217.83,217.51,217.76,9109.0,203.8885,204.1509,203.851,204.0853,9109.0
2020-11-05 14:25:00,217.77,217.87,217.68,217.81,5200.0,204.0947,204.1884,204.0103,204.1321,5200.0
2020-11-05 14:30:00,217.8,218.04,217.8,217.99,5610.0,204.1228,204.3477,204.1228,204.3008,5610.0
2020-11-05 14:35:00,217.99,218.04,217.74,218.0,5376.0,204.3008,204.3477,204.0665,204.3102,5376.0
2020-11-05 14:40:00,217.93,218.19,217.84,218.19,6708.0,204.2446,204.4883,204.1603,204.4883,6708.0
2020-11-05 14:45:00,218.12,218.14,217.69,217.7,6956.0,204.4227,204.4414,204.0197,204.0291,6956.0
2020-11-05 14:50:00,217.74,218.05,217.58,217.96,5300.0,204.0665,204.3571,203.9166,204.2727,5300.0
2020-11-05 14:55:00,217.98,218.1,217.58,217.77,8139.0,204.2915,204.4039,203.9166,204.0947,8139.0
2020-11-05 15:00:00,217.79,218.07,217.76,218.03,5747.0,204.1134,204.3758,204.0853,204.3383,5747.0
2020-11-05 15:05:00,218.04,218.12,217.82,217.87,6079.0,204.3477,204.4227,204.1415,204.1884,6079.0
2020-11-05 15:10:00,217.87,217.94,217.42,217.42,7334.0,204.1884,204.254,203.7666,203.7666,7334.0
2020-11-05 15:15:00,217.41,217.51,217.19,217.37,7808.0,203.7573,203.851,203.5511,203.7198,7808.0
2020-11-05 15:20:00,217.37,217.61,217.37,217.52,7263.0,203.7198,203.9447,203.7198,203.8604,7263.0
2020-11-05 15:25:00,217.52,217.74,217.49,217.59,7338.0,203.8604,204.0665,203.8322,203.926,7338.0
2020-11-05 15:30:00,217.55,217.6,217.19,217.2,9534.0,203.8885,203.9353,203.5511,203.5605,9534.0
2020-11-05 15:35:00,217.23,217.33,217.12,217.2,13248.0,203.5886,203.6823,203.4855,203.5605,13248.0
2020-11-05 15:40:00,217.23,217.33,217.13,217.28,14317.0,203.5886,203.6823,203.4949,203.6354,14317.0
2020-11-05 15:45:00,217.27,217.45,217.08,217.45,21456.0,203.6261,203.7948,203.448,203.7948,21456.0
2020-11-05 15:50:00,217.38,218.1,217.28,217.97,36882.0,203.7292,204.4039,203.6354,204.2821,36882.0
2020-11-05 15:55:00,217.92,218.16,217.8,218.01,72743.0,204.2352,204.4602,204.1228,204.3196,72743.0
2020-11-06 09:30:00,218.33,218.33,217.24,217.53,24164.0,204.6195,204.6195,203.5979,203.8697,24164.0
2020-11-06 09:35:00,217.26,217.35,216.62,217.02,11089.0,203.6167,203.701,203.0169,203.3918,11089.0
2020-11-06 09:40:00,217.0,218.18,216.93,218.09,3949.0,203.373,204.4789,203.3074,204.3946,3949.0
2020-11-06 09:45:00,217.99,218.07,217.54,217.91,12443.0,204.3008,204.3758,203.8791,204.2259,12443.0
2020-11-06 09:50:00,217.92,218.71,217.91,218.71,4548.0,204.2352,204.9756,204.2259,204.9756,4548.0
2020-11-06 09:55:00,218.84,218.93,218.13,218.93,8857.0,205.0975,205.1818,204.4321,205.1818,8857.0
2020-11-06 10:00:00,218.69,219.1,218.59,219.09,7375.0,204.9569,205.3411,204.8632,205.3318,7375.0
2020-11-06 10:05:00,218.86,219.84,218.82,219.84,11236.0,205.1162,206.0347,205.0787,206.0347,11236.0
2020-11-06 10:10:00,219.91,220.55,219.78,220.5,10670.0,206.1003,206.7001,205.9784,206.6532,10670.0
2020-11-06 10:15:00,220.46,220.5,220.05,220.33,3700.0,206.6157,206.6532,206.2315,206.4939,3700.0
2020-11-06 10:20:00,220.37,220.37,220.01,220.02,3290.0,206.5314,206.5314,206.194,206.2034,3290.0
2020-11-06 10:25:00,220.04,220.53,219.97,219.97,8300.0,206.2221,206.6813,206.1565,206.1565,8300.0
2020-11-06 10:30:00,219.88,220.25,219.88,220.12,2668.0,206.0722,206.4189,206.0722,206.2971,2668.0
2020-11-06 10:35:00,220.13,220.23,219.9,219.91,2748.0,206.3065,206.4002,206.0909,206.1003,2748.0
2020-11-06 10:40:00,219.94,220.25,219.77,220.0,4497.0,206.1284,206.4189,205.9691,206.1846,4497.0
2020-11-06 10:45:00,220.19,220.48,220.11,220.28,8000.0,206.3627,206.6345,206.2877,206.447,8000.0
2020-11-06 10:50:00,220.28,220.29,220.07,220.19,9126.0,206.447,206.4564,206.2502,206.3627,9126.0
2020-11-06 10:55:00,220.12,220.16,219.29,219.41,5185.0,206.2971,206.3346,205.5192,205.6317,5185.0
2020-11-06 11:00:00,219.41,219.86,219.4,219.83,3743.0,205.6317,206.0534,205.6223,206.0253,3743.0
2020-11-06 11:05:00,219.81,220.05,219.69,220.02,3377.0,206.0066,206.2315,205.8941,206.2034,3377.0
2020-11-06 11:10:00,219.9,219.97,219.51,219.68,6407.0,206.0909,206.1565,205.7254,205.8847,6407.0
2020-11-06 11:15:00,219.7,219.87,219.53,219.87,8116.0,205.9035,206.0628,205.7441,206.0628,8116.0
2020-11-06 11:20:00,219.74,219.91,219.6,219.91,2541.0,205.941,206.1003,205.8097,206.1003,2541.0
2020-11-06 11:25:00,219.85,220.26,219.85,220.23,3152.0,206.044,206.4283,206.044,206.4002,3152.0
2020-11-06 11:30:00,220.28,220.34,220.15,220.33,1865.0,206.447,206.5033,206.3252,206.4939,1865.0
2020-11-06 11:35:00,220.27,220.46,220.19,220.2,5484.0,206.4377,206.6157,206.3627,206.3721,5484.0
2020-11-06 11:40:00,220.34,220.69,220.12,220.62,5893.0,206.5033,206.8313,206.2971,206.7657,5893.0
2020-11-06 11:45:00,220.55,220.59,220.27,220.46,2891.0,206.7001,206.7376,206.4377,206.6157,2891.0
2020-11-06 11:50:00,220.48,220.87,220.42,220.56,4326.0,206.6345,207.0,206.5782,206.7095,4326.0
2020-11-06 11:55:00,220.53,220.81,220.53,220.81,2021.0,206.6813,206.9438,206.6813,206.9438,2021.0
2020-11-06 12:00:00,220.93,221.19,220.7,220.74,4190.0,207.0562,207.2999,206.8407,206.8782,4190.0
2020-11-06 12:05:00,220.77,220.77,220.43,220.44,1606.0,206.9063,206.9063,206.5876,206.597,1606.0
2020-11-06 12:10:00,220.57,220.87,220.37,220.5,2270.0,206.7188,207.0,206.5314,206.6532,2270.0
2020-11-06 12:15:00,220.53,220.55,220.23,220.29,1300.0,206.6813,206.7001,206.4002,206.4564,1300.0
2020-11-06 12:20:00,220.33,220.44,220.13,220.13,750.0,206.4939,206.597,206.3065,206.3065,750.0
2020-11-06 12:25:00,220.1,220.23,219.81,220.14,8079.0,206.2783,206.4002,206.0066,206.3158,8079.0
2020-11-06 12:30:00,220.23,220.23,219.96,219.96,4440.0,206.4002,206.4002,206.1471,206.1471,4440.0
2020-11-06 12:35:00,219.88,220.0,219.77,219.96,3420.0,206.0722,206.1846,205.9691,206.1471,3420.0
2020-11-06 12:40:00,219.93,220.0,219.84,219.98,1692.0,206.119,206.1846,206.0347,206.1659,1692.0
2020-11-06 12:45:00,219.99,220.08,219.84,220.08,2050.0,206.1753,206.2596,206.0347,206.2596,2050.0
2020-11-06 12:50:00,219.99,220.12,219.99,220.07,1024.0,206.1753,206.2971,206.1753,206.2502,1024.0
2020-11-06 12:55:00,220.07,220.28,220.07,220.22,4583.0,206.2502,206.447,206.2502,206.3908,4583.0
2020-11-06 13:00:00,220.29,220.33,220.12,220.21,2325.0,206.4564,206.4939,206.2971,206.3814,2325.0
2020-11-06 13:05:00,220.23,220.47,220.22,220.32,3726.0,206.4002,206.6251,206.3908,206.4845,3726.0
2020-11-06 13:10:00,220.43,220.62,220.41,220.56,3991.0,206.5876,206.7657,206.5689,206.7095,3991.0
2020-11-06 13:15:00,220.64,220.68,220.5,220.55,5091.0,206.7844,206.8219,206.6532,206.7001,5091.0
2020-11-06 13:20:00,220.52,220.74,220.52,220.55,2695.0,206.672,206.8782,206.672,206.7001,2695.0
2020-11-06 13:25:00,220.49,220.81,220.48,220.62,3151.0,206.6439,206.9438,206.6345,206.7657,3151.0
2020-11-06 13:30:00,220.56,220.77,220.56,220.71,7413.0,206.7095,206.9063,206.7095,206.85,7413.0
2020-11-06 13:35:00,220.67,220.91,220.67,220.82,2440.0,206.8125,207.0375,206.8125,206.9531,2440.0
2020-11-06 13:40:00,220.85,220.93,220.64,220.9,4400.0,206.9812,207.0562,206.7844,207.0281,4400.0
2020-11-06 13:45:00,220.94,221.1,220.69,220.83,4005.0,207.0656,207.2155,206.8313,206.9625,4005.0
2020-11-06 13:50:00,220.85,220.87,220.75,220.76,2912.0,206.9812,207.0,206.8875,206.8969,2912.0
2020-11-06 13:55:00,220.78,220.9,220.65,220.9,3419.0,206.9156,207.0281,206.7938,207.0281,3419.0
2020-11-06 14:00:00,220.91,221.01,220.8,220.9,6837.0,207.0375,207.1312,206.9344,207.0281,6837.0
2020-11-06 14:05:00,220.9,221.29,220.88,221.23,5695.0,207.0281,207.3936,207.0094,207.3374,5695.0
2020-11-06 14:10:00,221.21,221.48,221.21,221.42,4000.0,207.3186,207.5717,207.3186,207.5155,4000.0
2020-11-06 14:15:00,221.45,221.53,221.2,221.37,3218.0,207.5436,207.6185,207.3093,207.4686,3218.0
2020-11-06 14:20:00,221.37,221.48,221.34,221.42,3100.0,207.4686,207.5717,207.4405,207.5155,3100.0
2020-11-06 14:25:00,221.31,221.49,221.16,221.37,3724.0,207.4124,207.5811,207.2718,207.4686,3724.0
2020-11-06 14:30:00,221.44,221.75,221.44,221.7,9013.0,207.5342,207.8247,207.5342,207.7779,9013.0
2020-11-06 14:35:00,221.66,221.72,221.54,221.69,5666.0,207.7404,207.7966,207.6279,207.7685,5666.0
2020-11-06 14:40:00,221.67,221.76,221.47,221.49,3338.0,207.7498,207.8341,207.5623,207.5811,3338.0
2020-11-06 14:45:00,221.52,221.66,221.43,221.62,3214.0,207.6092,207.7404,207.5248,207.7029,3214.0
2020-11-06 14:50:00,221.59,221.8,221.59,221.77,3025.0,207.6748,207.8716,207.6748,207.8435,3025.0
2020-11-06 14:55:00,221.83,221.97,221.75,221.97,2665.0,207.8997,208.0309,207.8247,208.0309,2665.0
2020-11-06 15:00:00,221.9,221.9,221.59,221.74,3205.0,207.9653,207.9653,207.6748,207.8154,3205.0
2020-11-06 15:05:00,221.69,221.76,221.55,221.76,4199.0,207.7685,207.8341,207.6373,207.8341,4199.0
2020-11-06 15:10:00,221.73,221.81,221.56,221.77,4071.0,207.806,207.881,207.6467,207.8435,4071.0
2020-11-06 15:15:00,221.77,221.79,221.63,221.7,4943.0,207.8435,207.8622,207.7123,207.7779,4943.0
2020-11-06 15:20:00,221.7,221.9,221.56,221.8,7353.0,207.7779,207.9653,207.6467,207.8716,7353.0
2020-11-06 15:25:00,221.78,222.03,221.72,221.97,8207.0,207.8528,208.0871,207.7966,208.0309,8207.0
2020-11-06 15:30:00,221.96,221.97,221.66,221.76,7805.0,208.0215,208.0309,207.7404,207.8341,7805.0
2020-11-06 15:35:00,221.74,221.84,221.66,221.72,9207.0,207.8154,207.9091,207.7404,207.7966,9207.0
2020-11-06 15:40:00,221.72,222.0,221.7,221.94,10780.0,207.7966,208.059,207.7779,208.0028,10780.0
2020-11-06 15:45:00,221.94,222.06,221.82,222.06,19452.0,208.0028,208.1153,207.8903,208.1153,19452.0
2020-11-06 15:50:00,222.07,222.07,221.68,221.8,26755.0,208.1246,208.1246,207.7591,207.8716,26755.0
2020-11-06 15:55:00,221.79,221.79,220.99,221.49,61685.0,207.8622,207.8622,207.1125,207.5811,61685.0
2020-11-09 09:30:00,224.87,225.14,223.4,223.4,6240.0,210.7488,211.0018,209.3711,209.3711,6240.0
2020-11-09 09:35:00,223.42,225.25,221.73,223.7,2153.0,209.3899,211.1049,207.806,209.6523,2153.0
2020-11-09 09:40:00,223.69,223.69,223.69,223.69,100.0,209.6429,209.6429,209.6429,209.6429,100.0
2020-11-09 09:45:00,222.05,224.14,219.02,219.94,98447.0,208.1059,210.0646,205.2662,206.1284,98447.0
2020-11-09 09:50:00,219.86,219.86,217.76,218.95,31421.0,206.0534,206.0534,204.0853,205.2006,31421.0
2020-11-09 09:55:00,218.95,218.95,216.08,216.12,38084.0,205.2006,205.2006,202.5108,202.5483,38084.0
2020-11-09 10:00:00,216.5,217.37,216.2,216.79,41435.0,202.9044,203.7198,202.6233,203.1762,41435.0
2020-11-09 10:05:00,216.81,217.2,216.58,216.74,47863.0,203.1949,203.5605,202.9794,203.1293,47863.0
2020-11-09 10:10:00,216.56,217.23,216.5,216.78,14888.0,202.9606,203.5886,202.9044,203.1668,14888.0
2020-11-09 10:15:00,216.78,217.3,216.52,217.14,36107.0,203.1668,203.6542,202.9232,203.5042,36107.0
2020-11-09 10:20:00,217.15,217.63,216.95,217.12,27798.0,203.5136,203.9635,203.3262,203.4855,27798.0
2020-11-09 10:25:00,217.12,217.22,215.86,216.34,72183.0,203.4855,203.5792,202.3046,202.7545,72183.0
2020-11-09 10:30:00,216.48,217.16,216.31,216.81,40420.0,202.8857,203.523,202.7263,203.1949,40420.0
2020-11-09 10:35:00,216.76,216.83,216.22,216.61,19783.0,203.1481,203.2137,202.642,203.0075,19783.0
2020-11-09 10:40:00,216.49,216.91,216.28,216.34,18494.0,202.895,203.2887,202.6982,202.7545,18494.0
2020-11-09 10:45:00,216.43,216.66,215.95,216.07,23778.0,202.8388,203.0544,202.389,202.5014,23778.0
2020-11-09 10:50:00,216.08,216.35,215.97,216.26,29918.0,202.5108,202.7638,202.4077,202.6795,29918.0
2020-11-09 10:55:00,216.22,216.66,215.49,216.53,29377.0,202.642,203.0544,201.9578,202.9325,29377.0
2020-11-09 11:00:00,216.55,217.2,216.44,216.71,20549.0,202.9513,203.5605,202.8482,203.1012,20549.0
2020-11-09 11:05:00,216.93,217.61,216.8,217.48,15554.0,203.3074,203.9447,203.1856,203.8229,15554.0
2020-11-09 11:10:00,217.44,217.45,216.87,217.05,8846.0,203.7854,203.7948,203.2512,203.4199,8846.0
2020-11-09 11:15:00,217.09,217.2,216.13,216.37,12809.0,203.4574,203.5605,202.5576,202.7826,12809.0
2020-11-09 11:20:00,216.34,216.73,216.02,216.21,11992.0,202.7545,203.12,202.4546,202.6326,11992.0
2020-11-09 11:25:00,216.18,216.39,215.39,216.38,19960.0,202.6045,202.8013,201.8641,202.7919,19960.0
2020-11-09 11:30:00,216.39,216.69,216.16,216.69,11491.0,202.8013,203.0825,202.5858,203.0825,11491.0
2020-11-09 11:35:00,216.82,216.96,216.24,216.27,12473.0,203.2043,203.3355,202.6607,202.6889,12473.0
2020-11-09 11:40:00,216.22,216.63,215.94,216.49,10410.0,202.642,203.0263,202.3796,202.895,10410.0
2020-11-09 11:45:00,216.52,216.52,215.84,215.84,9067.0,202.9232,202.9232,202.2859,202.2859,9067.0
2020-11-09 11:50:00,215.87,216.6,215.72,216.0,34819.0,202.314,202.9981,202.1734,202.4358,34819.0
2020-11-09 11:55:00,215.98,216.11,215.64,215.71,6010.0,202.4171,202.5389,202.0984,202.164,6010.0
2020-11-09 12:00:00,215.77,216.11,215.65,215.92,10995.0,202.2203,202.5389,202.1078,202.3608,10995.0
2020-11-09 12:05:00,215.92,216.14,215.55,215.9,9717.0,202.3608,202.567,202.0141,202.3421,9717.0
2020-11-09 12:10:00,215.85,215.89,215.46,215.46,23453.0,202.2952,202.3327,201.9297,201.9297,23453.0
2020-11-09 12:15:00,215.46,216.59,215.39,216.35,36825.0,201.9297,202.9888,201.8641,202.7638,36825.0
2020-11-09 12:20:00,216.33,216.33,214.85,215.12,36936.0,202.7451,202.7451,201.358,201.6111,36936.0
2020-11-09 12:25:00,215.46,215.57,215.17,215.51,9310.0,201.9297,202.0328,201.6579,201.9766,9310.0
2020-11-09 12:30:00,215.35,215.89,215.26,215.46,9411.0,201.8266,202.3327,201.7423,201.9297,9411.0
2020-11-09 12:35:00,215.41,215.5,215.13,215.2,5382.0,201.8829,201.9672,201.6204,201.686,5382.0
2020-11-09 12:40:00,215.28,215.47,215.0,215.05,14813.0,201.761,201.9391,201.4986,201.5455,14813.0
2020-11-09 12:45:00,215.11,215.35,214.81,214.97,15594.0,201.6017,201.8266,201.3205,201.4705,15594.0
2020-11-09 12:50:00,214.98,215.18,214.71,214.73,11144.0,201.4799,201.6673,201.2268,201.2456,11144.0
2020-11-09 12:55:00,214.76,214.94,214.34,214.94,11191.0,201.2737,201.4424,200.8801,201.4424,11191.0
2020-11-09 13:00:00,214.81,215.14,214.59,214.75,11687.0,201.3205,201.6298,201.1144,201.2643,11687.0
2020-11-09 13:05:00,214.78,215.05,214.75,214.94,7425.0,201.2924,201.5455,201.2643,201.4424,7425.0
2020-11-09 13:10:00,214.93,214.96,214.66,214.89,6826.0,201.433,201.4611,201.18,201.3955,6826.0
2020-11-09 13:15:00,214.85,214.88,214.62,214.72,8138.0,201.358,201.3861,201.1425,201.2362,8138.0
2020-11-09 13:20:00,214.63,214.67,214.18,214.18,14903.0,201.1518,201.1893,200.7301,200.7301,14903.0
2020-11-09 13:25:00,214.18,214.25,213.74,213.82,23039.0,200.7301,200.7957,200.3177,200.3927,23039.0
2020-11-09 13:30:00,213.78,213.86,213.5,213.5,19873.0,200.3552,200.4302,200.0928,200.0928,19873.0
2020-11-09 13:35:00,213.54,213.72,213.31,213.71,15268.0,200.1303,200.299,199.9147,200.2896,15268.0
2020-11-09 13:40:00,213.74,213.74,213.23,213.24,13598.0,200.3177,200.3177,199.8398,199.8491,13598.0
2020-11-09 13:45:00,213.31,213.89,213.22,213.89,14747.0,199.9147,200.4583,199.8304,200.4583,14747.0
2020-11-09 13:50:00,213.86,214.24,213.83,214.09,13616.0,200.4302,200.7863,200.4021,200.6458,13616.0
2020-11-09 13:55:00,214.05,214.26,213.96,214.08,11350.0,200.6083,200.8051,200.5239,200.6364,11350.0
2020-11-09 14:00:00,214.14,214.16,213.9,214.14,21236.0,200.6926,200.7114,200.4677,200.6926,21236.0
2020-11-09 14:05:00,214.0,214.11,213.8,213.84,12282.0,200.5614,200.6645,200.374,200.4115,12282.0
2020-11-09 14:10:00,213.84,214.0,213.75,213.83,19065.0,200.4115,200.5614,200.3271,200.4021,19065.0
2020-11-09 14:15:00,213.84,214.01,213.75,213.97,11840.0,200.4115,200.5708,200.3271,200.5333,11840.0
2020-11-09 14:20:00,213.97,214.02,213.59,213.69,11158.0,200.5333,200.5802,200.1772,200.2709,11158.0
2020-11-09 14:25:00,213.7,213.89,213.63,213.81,11525.0,200.2802,200.4583,200.2146,200.3833,11525.0
2020-11-09 14:30:00,213.66,213.86,213.5,213.86,16079.0,200.2428,200.4302,200.0928,200.4302,16079.0
2020-11-09 14:35:00,213.92,214.38,213.88,214.31,11107.0,200.4864,200.9175,200.4489,200.8519,11107.0
2020-11-09 14:40:00,214.27,214.33,213.91,214.1,12510.0,200.8145,200.8707,200.4771,200.6551,12510.0
2020-11-09 14:45:00,214.0,214.14,213.79,213.83,13482.0,200.5614,200.6926,200.3646,200.4021,13482.0
2020-11-09 14:50:00,213.83,213.94,213.47,213.5,26677.0,200.4021,200.5052,200.0647,200.0928,26677.0
2020-11-09 14:55:00,213.49,213.71,213.37,213.44,16177.0,200.0834,200.2896,199.971,200.0366,16177.0
2020-11-09 15:00:00,213.38,214.08,213.37,214.07,14432.0,199.9803,200.6364,199.971,200.627,14432.0
2020-11-09 15:05:00,214.06,214.12,213.79,213.93,17796.0,200.6176,200.6739,200.3646,200.4958,17796.0
2020-11-09 15:10:00,213.96,213.97,213.4,213.57,23726.0,200.5239,200.5333,199.9991,200.1584,23726.0
2020-11-09 15:15:00,213.65,213.94,213.43,213.51,18136.0,200.2334,200.5052,200.0272,200.1022,18136.0
2020-11-09 15:20:00,213.5,213.5,213.0,213.15,18657.0,200.0928,200.0928,199.6242,199.7648,18657.0
2020-11-09 15:25:00,213.2,213.24,212.56,212.66,23083.0,199.8116,199.8491,199.2118,199.3056,23083.0
2020-11-09 15:30:00,212.66,213.05,212.21,212.21,30951.0,199.3056,199.6711,198.8838,198.8838,30951.0
2020-11-09 15:35:00,212.3,212.47,212.09,212.4,27606.0,198.9682,199.1275,198.7713,199.0619,27606.0
2020-11-09 15:40:00,212.39,212.47,211.89,212.11,48963.0,199.0525,199.1275,198.5839,198.7901,48963.0
2020-11-09 15:45:00,212.18,212.32,211.68,211.99,36759.0,198.8557,198.9869,198.3871,198.6776,36759.0
2020-11-09 15:50:00,211.96,211.99,211.04,211.09,68056.0,198.6495,198.6776,197.7873,197.8341,68056.0
2020-11-09 15:55:00,211.06,211.4,210.24,210.48,175862.0,197.806,198.1247,197.0375,197.2625,175862.0
2020-11-10 09:30:00,210.98,213.99,210.38,210.38,53223.0,197.7311,200.552,197.1687,197.1687,53223.0
2020-11-10 09:35:00,210.39,210.67,209.56,210.14,41074.0,197.1781,197.4405,196.4002,196.9438,41074.0
2020-11-10 09:40:00,210.37,210.37,209.0,209.66,43131.0,197.1594,197.1594,195.8754,196.4939,43131.0
2020-11-10 09:45:00,209.91,210.37,208.89,209.3,52980.0,196.7282,197.1594,195.7723,196.1566,52980.0
2020-11-10 09:50:00,209.26,210.34,209.03,209.35,22275.0,196.1191,197.1312,195.9035,196.2034,22275.0
2020-11-10 09:55:00,209.26,210.04,209.12,209.69,16992.0,196.1191,196.8501,195.9879,196.5221,16992.0
2020-11-10 10:00:00,209.7,210.42,209.02,210.17,37284.0,196.5314,197.2062,195.8941,196.9719,37284.0
2020-11-10 10:05:00,210.05,210.24,209.36,209.93,21419.0,196.8595,197.0375,196.2128,196.747,21419.0
2020-11-10 10:10:00,210.03,210.66,209.78,210.66,23350.0,196.8407,197.4311,196.6064,197.4311,23350.0
2020-11-10 10:15:00,210.53,210.7,209.77,210.47,14943.0,197.3093,197.4686,196.597,197.2531,14943.0
2020-11-10 10:20:00,210.2,210.25,209.26,209.5,12858.0,197.0,197.0469,196.1191,196.344,12858.0
2020-11-10 10:25:00,209.6,209.6,209.02,209.45,14897.0,196.4377,196.4377,195.8941,196.2971,14897.0
2020-11-10 10:30:00,209.33,209.7,209.18,209.38,16003.0,196.1847,196.5314,196.0441,196.2315,16003.0
2020-11-10 10:35:00,209.2,209.38,208.52,209.08,17802.0,196.0628,196.2315,195.4255,195.9504,17802.0
2020-11-10 10:40:00,209.03,209.16,208.26,208.52,29199.0,195.9035,196.0253,195.1819,195.4255,29199.0
2020-11-10 10:45:00,208.39,209.11,208.25,209.11,13957.0,195.3037,195.9785,195.1725,195.9785,13957.0
2020-11-10 10:50:00,209.02,209.59,208.78,209.46,9183.0,195.8941,196.4283,195.6692,196.3065,9183.0
2020-11-10 10:55:00,209.46,209.46,208.56,208.74,13092.0,196.3065,196.3065,195.463,195.6317,13092.0
2020-11-10 11:00:00,208.73,210.0,208.6,209.76,11127.0,195.6223,196.8126,195.5005,196.5877,11127.0
2020-11-10 11:05:00,209.68,210.2,209.54,209.57,21552.0,196.5127,197.0,196.3815,196.4096,21552.0
2020-11-10 11:10:00,209.58,210.17,209.44,209.99,25458.0,196.419,196.9719,196.2878,196.8032,25458.0
2020-11-10 11:15:00,209.98,210.25,209.73,210.12,21890.0,196.7939,197.0469,196.5596,196.9251,21890.0
2020-11-10 11:20:00,210.17,210.17,209.69,210.02,15357.0,196.9719,196.9719,196.5221,196.8313,15357.0
2020-11-10 11:25:00,210.02,210.65,209.93,210.1,55166.0,196.8313,197.4218,196.747,196.9063,55166.0
2020-11-10 11:30:00,210.11,210.22,209.49,209.5,13449.0,196.9157,197.0188,196.3346,196.344,13449.0
2020-11-10 11:35:00,209.5,210.07,209.19,210.06,10909.0,196.344,196.8782,196.0535,196.8688,10909.0
2020-11-10 11:40:00,210.06,210.44,209.97,210.34,13470.0,196.8688,197.225,196.7845,197.1312,13470.0
2020-11-10 11:45:00,210.33,210.37,210.02,210.03,12141.0,197.1219,197.1594,196.8313,196.8407,12141.0
2020-11-10 11:50:00,210.06,210.18,209.52,209.89,10609.0,196.8688,196.9813,196.3627,196.7095,10609.0
2020-11-10 11:55:00,209.84,210.05,209.51,209.71,8370.0,196.6626,196.8595,196.3534,196.5408,8370.0
2020-11-10 12:00:00,209.74,210.52,209.74,210.41,11354.0,196.5689,197.2999,196.5689,197.1968,11354.0
2020-11-10 12:05:00,210.38,210.9,210.32,210.75,14157.0,197.1687,197.6561,197.1125,197.5155,14157.0
2020-11-10 12:10:00,210.75,211.18,210.63,210.9,14822.0,197.5155,197.9185,197.403,197.6561,14822.0
2020-11-10 12:15:00,210.9,211.55,210.87,211.42,22845.0,197.6561,198.2653,197.628,198.1434,22845.0
2020-11-10 12:20:00,211.41,211.5,210.97,211.01,14677.0,198.1341,198.2184,197.7217,197.7592,14677.0
2020-11-10 12:25:00,211.1,211.18,210.51,210.52,6397.0,197.8435,197.9185,197.2906,197.2999,6397.0
2020-11-10 12:30:00,210.51,210.51,209.96,210.21,5438.0,197.2906,197.2906,196.7751,197.0094,5438.0
2020-11-10 12:35:00,210.08,210.12,209.67,209.99,8456.0,196.8876,196.9251,196.5033,196.8032,8456.0
2020-11-10 12:40:00,209.91,209.95,209.45,209.81,11334.0,196.7282,196.7657,196.2971,196.6345,11334.0
2020-11-10 12:45:00,209.81,210.09,209.62,209.62,7636.0,196.6345,196.8969,196.4565,196.4565,7636.0
2020-11-10 12:50:00,209.62,210.07,209.5,209.84,13412.0,196.4565,196.8782,196.344,196.6626,13412.0
2020-11-10 12:55:00,209.92,210.6,209.92,210.55,17314.0,196.7376,197.3749,196.7376,197.3281,17314.0
2020-11-10 13:00:00,210.6,210.64,210.38,210.54,10917.0,197.3749,197.4124,197.1687,197.3187,10917.0
2020-11-10 13:05:00,210.46,210.65,210.01,210.02,6205.0,197.2437,197.4218,196.822,196.8313,6205.0
2020-11-10 13:10:00,209.99,210.18,209.57,209.64,4339.0,196.8032,196.9813,196.4096,196.4752,4339.0
2020-11-10 13:15:00,209.73,209.94,209.56,209.91,5561.0,196.5596,196.7564,196.4002,196.7282,5561.0
2020-11-10 13:20:00,209.76,209.8,209.41,209.44,14895.0,196.5877,196.6252,196.2596,196.2878,14895.0
2020-11-10 13:25:00,209.48,209.87,209.44,209.87,9197.0,196.3252,196.6908,196.2878,196.6908,9197.0
2020-11-10 13:30:00,209.81,209.81,209.38,209.59,8563.0,196.6345,196.6345,196.2315,196.4283,8563.0
2020-11-10 13:35:00,209.55,210.45,209.55,210.45,12344.0,196.3909,197.2343,196.3909,197.2343,12344.0
2020-11-10 13:40:00,210.39,210.47,209.91,209.91,3499.0,197.1781,197.2531,196.7282,196.7282,3499.0
2020-11-10 13:45:00,209.88,210.08,209.5,209.57,7211.0,196.7001,196.8876,196.344,196.4096,7211.0
2020-11-10 13:50:00,209.57,209.94,209.5,209.65,6939.0,196.4096,196.7564,196.344,196.4846,6939.0
2020-11-10 13:55:00,209.75,210.17,209.66,210.04,5893.0,196.5783,196.9719,196.4939,196.8501,5893.0
2020-11-10 14:00:00,210.06,210.34,210.03,210.34,6933.0,196.8688,197.1312,196.8407,197.1312,6933.0
2020-11-10 14:05:00,210.3,210.52,210.2,210.45,5792.0,197.0938,197.2999,197.0,197.2343,5792.0
2020-11-10 14:10:00,210.41,210.43,210.09,210.43,4501.0,197.1968,197.2156,196.8969,197.2156,4501.0
2020-11-10 14:15:00,210.55,210.55,210.15,210.49,4688.0,197.3281,197.3281,196.9532,197.2718,4688.0
2020-11-10 14:20:00,210.45,210.53,210.12,210.51,10298.0,197.2343,197.3093,196.9251,197.2906,10298.0
2020-11-10 14:25:00,210.51,211.0,210.39,210.82,17227.0,197.2906,197.7498,197.1781,197.5811,17227.0
2020-11-10 14:30:00,210.9,211.12,210.75,210.95,3916.0,197.6561,197.8623,197.5155,197.7029,3916.0
2020-11-10 14:35:00,211.0,211.14,210.27,211.06,10034.0,197.7498,197.881,197.0656,197.806,10034.0
2020-11-10 14:40:00,210.86,211.33,210.71,211.07,6408.0,197.6186,198.0591,197.478,197.8154,6408.0
2020-11-10 14:45:00,211.01,211.02,210.6,210.77,7027.0,197.7592,197.7685,197.3749,197.5342,7027.0
2020-11-10 14:50:00,210.74,211.0,210.6,210.79,5323.0,197.5061,197.7498,197.3749,197.553,5323.0
2020-11-10 14:55:00,210.87,211.01,210.62,210.62,8324.0,197.628,197.7592,197.3937,197.3937,8324.0
2020-11-10 15:00:00,210.67,210.73,210.24,210.24,6493.0,197.4405,197.4968,197.0375,197.0375,6493.0
2020-11-10 15:05:00,210.03,210.27,209.93,210.15,6319.0,196.8407,197.0656,196.747,196.9532,6319.0
2020-11-10 15:10:00,210.22,210.48,210.07,210.14,5547.0,197.0188,197.2625,196.8782,196.9438,5547.0
2020-11-10 15:15:00,210.13,210.65,210.01,210.43,9667.0,196.9344,197.4218,196.822,197.2156,9667.0
2020-11-10 15:20:00,210.45,210.75,210.34,210.59,7930.0,197.2343,197.5155,197.1312,197.3655,7930.0
2020-11-10 15:25:00,210.52,211.03,210.52,210.9,10776.0,197.2999,197.7779,197.2999,197.6561,10776.0
2020-11-10 15:30:00,210.86,210.95,210.37,210.65,18812.0,197.6186,197.7029,197.1594,197.4218,18812.0
2020-11-10 15:35:00,210.59,210.75,210.07,210.2,17457.0,197.3655,197.5155,196.8782,197.0,17457.0
2020-11-10 15:40:00,210.19,210.87,210.19,210.74,24582.0,196.9907,197.628,196.9907,197.5061,24582.0
2020-11-10 15:45:00,210.74,210.88,210.37,210.7,18403.0,197.5061,197.6373,197.1594,197.4686,18403.0
2020-11-10 15:50:00,210.74,211.1,210.43,210.72,53355.0,197.5061,197.8435,197.2156,197.4874,53355.0
2020-11-10 15:55:00,210.79,211.06,210.45,210.54,77909.0,197.553,197.806,197.2343,197.3187,77909.0
2020-11-11 09:30:00,211.5,213.75,211.5,211.78,27564.0,198.2184,200.3271,198.2184,198.4808,27564.0
2020-11-11 09:35:00,211.97,213.17,211.92,213.17,10059.0,198.6589,199.7835,198.612,199.7835,10059.0
2020-11-11 09:40:00,213.17,213.81,213.03,213.68,8694.0,199.7835,200.3833,199.6523,200.2615,8694.0
2020-11-11 09:45:00,213.6,214.32,213.6,213.75,18052.0,200.1865,200.8613,200.1865,200.3271,18052.0
2020-11-11 09:50:00,213.7,213.93,213.44,213.52,7660.0,200.2802,200.4958,200.0366,200.1115,7660.0
2020-11-11 09:55:00,213.69,213.78,213.42,213.42,6917.0,200.2709,200.3552,200.0178,200.0178,6917.0
2020-11-11 10:00:00,213.49,213.94,212.81,213.11,17231.0,200.0834,200.5052,199.4461,199.7273,17231.0
2020-11-11 10:05:00,213.18,213.48,212.93,213.48,12717.0,199.7929,200.0741,199.5586,200.0741,12717.0
2020-11-11 10:10:00,213.44,213.64,213.12,213.15,4357.0,200.0366,200.224,199.7367,199.7648,4357.0
2020-11-11 10:15:00,213.22,213.22,212.85,213.11,3504.0,199.8304,199.8304,199.4836,199.7273,3504.0
2020-11-11 10:20:00,213.0,213.58,213.0,213.41,3451.0,199.6242,200.1678,199.6242,200.0085,3451.0
2020-11-11 10:25:00,213.39,213.62,212.93,213.11,4914.0,199.9897,200.2053,199.5586,199.7273,4914.0
2020-11-11 10:30:00,213.11,213.42,213.07,213.31,1852.0,199.7273,200.0178,199.6898,199.9147,1852.0
2020-11-11 10:35:00,213.3,213.55,212.9,213.31,9844.0,199.9054,200.1397,199.5305,199.9147,9844.0
2020-11-11 10:40:00,213.28,213.46,213.28,213.36,4833.0,199.8866,200.0553,199.8866,199.9616,4833.0
2020-11-11 10:45:00,213.42,213.75,213.42,213.66,3518.0,200.0178,200.3271,200.0178,200.2428,3518.0
2020-11-11 10:50:00,213.59,214.25,213.51,214.25,9192.0,200.1772,200.7957,200.1022,200.7957,9192.0
2020-11-11 10:55:00,214.27,214.44,214.11,214.37,10129.0,200.8145,200.9738,200.6645,200.9082,10129.0
2020-11-11 11:00:00,214.4,214.74,214.25,214.65,9678.0,200.9363,201.2549,200.7957,201.1706,9678.0
2020-11-11 11:05:00,214.59,214.6,214.25,214.26,79887.0,201.1144,201.1237,200.7957,200.8051,79887.0
2020-11-11 11:10:00,214.26,214.75,214.02,214.69,30030.0,200.8051,201.2643,200.5802,201.2081,30030.0
2020-11-11 11:15:00,214.71,214.73,214.35,214.42,11936.0,201.2268,201.2456,200.8894,200.955,11936.0
2020-11-11 11:20:00,214.53,214.53,214.12,214.21,23751.0,201.0581,201.0581,200.6739,200.7582,23751.0
2020-11-11 11:25:00,214.23,214.49,214.23,214.42,5549.0,200.777,201.0206,200.777,200.955,5549.0
2020-11-11 11:30:00,214.43,214.52,214.22,214.43,33107.0,200.9644,201.0488,200.7676,200.9644,33107.0
2020-11-11 11:35:00,214.44,214.46,214.25,214.44,10832.0,200.9738,200.9925,200.7957,200.9738,10832.0
2020-11-11 11:40:00,214.48,214.65,214.33,214.47,11975.0,201.0113,201.1706,200.8707,201.0019,11975.0
2020-11-11 11:45:00,214.49,214.68,214.44,214.68,12496.0,201.0206,201.1987,200.9738,201.1987,12496.0
2020-11-11 11:50:00,214.65,214.82,214.59,214.81,9770.0,201.1706,201.3299,201.1144,201.3205,9770.0
2020-11-11 11:55:00,214.81,215.11,214.81,215.05,8329.0,201.3205,201.6017,201.3205,201.5455,8329.0
2020-11-11 12:00:00,215.09,215.48,214.91,215.43,5153.0,201.583,201.9485,201.4143,201.9016,5153.0
2020-11-11 12:05:00,215.37,215.83,215.37,215.8,4830.0,201.8454,202.2765,201.8454,202.2484,4830.0
2020-11-11 12:10:00,215.78,215.99,215.75,215.97,4928.0,202.2296,202.4264,202.2015,202.4077,4928.0
2020-11-11 12:15:00,215.97,216.24,215.97,216.1,21280.0,202.4077,202.6607,202.4077,202.5295,21280.0
2020-11-11 12:20:00,216.16,216.18,215.79,215.91,5110.0,202.5858,202.6045,202.239,202.3515,5110.0
2020-11-11 12:25:00,216.03,216.16,215.83,216.16,9080.0,202.4639,202.5858,202.2765,202.5858,9080.0
2020-11-11 12:30:00,216.2,216.54,216.16,216.48,7176.0,202.6233,202.9419,202.5858,202.8857,7176.0
2020-11-11 12:35:00,216.45,216.45,215.9,216.06,6208.0,202.8576,202.8576,202.3421,202.492,6208.0
2020-11-11 12:40:00,216.26,216.42,216.23,216.3,6635.0,202.6795,202.8294,202.6514,202.717,6635.0
2020-11-11 12:45:00,216.35,216.56,216.26,216.39,8892.0,202.7638,202.9606,202.6795,202.8013,8892.0
2020-11-11 12:50:00,216.32,216.34,216.06,216.06,8633.0,202.7357,202.7545,202.492,202.492,8633.0
2020-11-11 12:55:00,216.05,216.11,215.78,215.8,11429.0,202.4827,202.5389,202.2296,202.2484,11429.0
2020-11-11 13:00:00,215.78,216.02,215.66,215.93,8066.0,202.2296,202.4546,202.1172,202.3702,8066.0
2020-11-11 13:05:00,215.98,216.21,215.95,216.2,24147.0,202.4171,202.6326,202.389,202.6233,24147.0
2020-11-11 13:10:00,216.16,216.48,216.16,216.24,12936.0,202.5858,202.8857,202.5858,202.6607,12936.0
2020-11-11 13:15:00,216.27,216.49,216.25,216.49,16630.0,202.6889,202.895,202.6701,202.895,16630.0
2020-11-11 13:20:00,216.47,216.57,216.35,216.37,10106.0,202.8763,202.97,202.7638,202.7826,10106.0
2020-11-11 13:25:00,216.34,216.39,216.14,216.17,6305.0,202.7545,202.8013,202.567,202.5951,6305.0
2020-11-11 13:30:00,216.2,216.37,215.86,215.95,8781.0,202.6233,202.7826,202.3046,202.389,8781.0
2020-11-11 13:35:00,215.9,216.02,215.86,215.99,12367.0,202.3421,202.4546,202.3046,202.4264,12367.0
2020-11-11 13:40:00,216.0,216.02,215.78,215.83,7805.0,202.4358,202.4546,202.2296,202.2765,7805.0
2020-11-11 13:45:00,215.79,215.79,215.48,215.56,4870.0,202.239,202.239,201.9485,202.0234,4870.0
2020-11-11 13:50:00,215.56,215.57,215.26,215.4,6429.0,202.0234,202.0328,201.7423,201.8735,6429.0
2020-11-11 13:55:00,215.39,215.45,215.07,215.16,6439.0,201.8641,201.9204,201.5642,201.6486,6439.0
2020-11-11 14:00:00,215.15,215.5,215.15,215.43,5675.0,201.6392,201.9672,201.6392,201.9016,5675.0
2020-11-11 14:05:00,215.41,215.62,215.3,215.34,7537.0,201.8829,202.0797,201.7798,201.8173,7537.0
2020-11-11 14:10:00,215.35,215.35,215.09,215.12,7855.0,201.8266,201.8266,201.583,201.6111,7855.0
2020-11-11 14:15:00,215.02,215.1,214.8,214.8,9823.0,201.5174,201.5923,201.3112,201.3112,9823.0
2020-11-11 14:20:00,214.79,214.98,214.64,214.9,5555.0,201.3018,201.4799,201.1612,201.4049,5555.0
2020-11-11 14:25:00,214.97,215.0,214.54,214.56,5352.0,201.4705,201.4986,201.0675,201.0862,5352.0
2020-11-11 14:30:00,214.63,214.92,214.56,214.9,5304.0,201.1518,201.4236,201.0862,201.4049,5304.0
2020-11-11 14:35:00,214.88,214.98,214.56,214.66,7053.0,201.3861,201.4799,201.0862,201.18,7053.0
2020-11-11 14:40:00,214.59,214.82,214.54,214.81,12517.0,201.1144,201.3299,201.0675,201.3205,12517.0
2020-11-11 14:45:00,214.83,214.85,214.34,214.41,10433.0,201.3393,201.358,200.8801,200.9457,10433.0
2020-11-11 14:50:00,214.45,214.51,214.32,214.39,9794.0,200.9831,201.0394,200.8613,200.9269,9794.0
2020-11-11 14:55:00,214.37,214.38,213.93,213.94,12270.0,200.9082,200.9175,200.4958,200.5052,12270.0
2020-11-11 15:00:00,213.92,214.05,213.84,213.84,6947.0,200.4864,200.6083,200.4115,200.4115,6947.0
2020-11-11 15:05:00,213.83,214.07,213.78,213.92,8356.0,200.4021,200.627,200.3552,200.4864,8356.0
2020-11-11 15:10:00,213.92,214.1,213.83,213.95,12903.0,200.4864,200.6551,200.4021,200.5145,12903.0
2020-11-11 15:15:00,213.91,214.0,213.79,213.95,9090.0,200.4771,200.5614,200.3646,200.5145,9090.0
2020-11-11 15:20:00,213.88,213.92,213.53,213.64,5667.0,200.4489,200.4864,200.1209,200.224,5667.0
2020-11-11 15:25:00,213.66,213.73,213.52,213.52,8136.0,200.2428,200.3084,200.1115,200.1115,8136.0
2020-11-11 15:30:00,213.51,213.62,213.41,213.44,13641.0,200.1022,200.2053,200.0085,200.0366,13641.0
2020-11-11 15:35:00,213.43,213.78,213.34,213.78,58273.0,200.0272,200.3552,199.9429,200.3552,58273.0
2020-11-11 15:40:00,213.81,213.91,213.5,213.83,27329.0,200.3833,200.4771,200.0928,200.4021,27329.0
2020-11-11 15:45:00,213.79,213.92,213.72,213.84,16690.0,200.3646,200.4864,200.299,200.4115,16690.0
2020-11-11 15:50:00,213.9,214.08,213.71,213.97,26894.0,200.4677,200.6364,200.2896,200.5333,26894.0
2020-11-11 15:55:00,213.88,213.88,213.46,213.63,68070.0,200.4489,200.4489,200.0553,200.2146,68070.0
2020-11-12 09:30:00,214.0,214.02,212.36,213.36,46825.0,200.5614,200.5802,199.0244,199.9616,46825.0
2020-11-12 09:35:00,213.32,213.67,212.33,213.5,22399.0,199.9241,200.2521,198.9963,200.0928,22399.0
2020-11-12 09:40:00,213.48,213.49,212.16,212.52,14306.0,200.0741,200.0834,198.837,199.1743,14306.0
2020-11-12 09:45:00,212.71,213.04,211.57,211.77,15411.0,199.3524,199.6617,198.284,198.4714,15411.0
2020-11-12 09:50:00,211.78,212.49,211.69,212.18,10050.0,198.4808,199.1462,198.3965,198.8557,10050.0
2020-11-12 09:55:00,212.32,212.33,211.43,211.83,13919.0,198.9869,198.9963,198.1528,198.5277,13919.0
2020-11-12 10:00:00,211.77,212.25,211.7,211.91,23535.0,198.4714,198.9213,198.4058,198.6027,23535.0
2020-11-12 10:05:00,211.97,212.15,211.6,211.93,35741.0,198.6589,198.8276,198.3121,198.6214,35741.0
2020-11-12 10:10:00,212.06,212.11,211.59,212.02,20611.0,198.7432,198.7901,198.3027,198.7057,20611.0
2020-11-12 10:15:00,212.02,212.1,211.7,211.92,5801.0,198.7057,198.7807,198.4058,198.612,5801.0
2020-11-12 10:20:00,211.92,212.02,211.76,211.86,9879.0,198.612,198.7057,198.4621,198.5558,9879.0
2020-11-12 10:25:00,211.79,211.88,211.47,211.69,4392.0,198.4902,198.5745,198.1903,198.3965,4392.0
2020-11-12 10:30:00,211.89,212.16,211.8,211.8,5342.0,198.5839,198.837,198.4996,198.4996,5342.0
2020-11-12 10:35:00,211.78,212.5,211.78,212.46,13072.0,198.4808,199.1556,198.4808,199.1181,13072.0
2020-11-12 10:40:00,212.4,212.5,211.96,212.04,8000.0,199.0619,199.1556,198.6495,198.7245,8000.0
2020-11-12 10:45:00,212.28,212.28,211.84,212.13,3070.0,198.9494,198.9494,198.537,198.8088,3070.0
2020-11-12 10:50:00,212.2,212.53,212.2,212.46,5838.0,198.8744,199.1837,198.8744,199.1181,5838.0
2020-11-12 10:55:00,212.52,212.67,212.44,212.48,8872.0,199.1743,199.3149,199.0994,199.1369,8872.0
2020-11-12 11:00:00,212.36,212.53,211.9,211.9,12861.0,199.0244,199.1837,198.5933,198.5933,12861.0
2020-11-12 11:05:00,211.99,212.41,211.99,212.28,2362.0,198.6776,199.0713,198.6776,198.9494,2362.0
2020-11-12 11:10:00,212.21,212.31,212.0,212.05,10759.0,198.8838,198.9775,198.687,198.7339,10759.0
2020-11-12 11:15:00,212.07,212.07,211.68,211.72,5621.0,198.7526,198.7526,198.3871,198.4246,5621.0
2020-11-12 11:20:00,211.74,211.91,211.67,211.87,4588.0,198.4433,198.6027,198.3777,198.5652,4588.0
2020-11-12 11:25:00,211.81,211.84,211.55,211.68,12859.0,198.5089,198.537,198.2653,198.3871,12859.0
2020-11-12 11:30:00,211.74,211.74,211.29,211.42,6264.0,198.4433,198.4433,198.0216,198.1434,6264.0
2020-11-12 11:35:00,211.4,211.47,211.25,211.27,6861.0,198.1247,198.1903,197.9841,198.0028,6861.0
2020-11-12 11:40:00,211.21,211.24,210.97,211.2,18916.0,197.9466,197.9747,197.7217,197.9372,18916.0
2020-11-12 11:45:00,211.2,211.2,210.91,210.96,4193.0,197.9372,197.9372,197.6654,197.7123,4193.0
2020-11-12 11:50:00,210.96,211.05,210.78,210.97,7759.0,197.7123,197.7967,197.5436,197.7217,7759.0
2020-11-12 11:55:00,210.97,211.35,210.97,211.24,14198.0,197.7217,198.0778,197.7217,197.9747,14198.0
2020-11-12 12:00:00,211.25,211.39,211.19,211.37,46995.0,197.9841,198.1153,197.9279,198.0966,46995.0
2020-11-12 12:05:00,211.44,211.73,211.3,211.3,16353.0,198.1622,198.434,198.031,198.031,16353.0
2020-11-12 12:10:00,211.18,211.32,211.05,211.23,4441.0,197.9185,198.0497,197.7967,197.9654,4441.0
2020-11-12 12:15:00,211.17,211.17,210.87,210.88,8682.0,197.9091,197.9091,197.628,197.6373,8682.0
2020-11-12 12:20:00,210.91,211.0,210.78,210.84,3588.0,197.6654,197.7498,197.5436,197.5998,3588.0
2020-11-12 12:25:00,210.81,210.81,210.5,210.65,12143.0,197.5717,197.5717,197.2812,197.4218,12143.0
2020-11-12 12:30:00,210.7,210.85,210.66,210.71,1929.0,197.4686,197.6092,197.4311,197.478,1929.0
2020-11-12 12:35:00,210.79,210.89,210.65,210.65,5026.0,197.553,197.6467,197.4218,197.4218,5026.0
2020-11-12 12:40:00,210.58,210.62,209.91,210.62,37814.0,197.3562,197.3937,196.7282,197.3937,37814.0
2020-11-12 12:45:00,210.56,210.6,210.05,210.12,8478.0,197.3374,197.3749,196.8595,196.9251,8478.0
2020-11-12 12:50:00,210.02,210.42,209.89,210.41,8092.0,196.8313,197.2062,196.7095,197.1968,8092.0
2020-11-12 12:55:00,210.36,210.53,210.31,210.44,2906.0,197.15,197.3093,197.1031,197.225,2906.0
2020-11-12 13:00:00,210.42,210.47,210.27,210.27,1395.0,197.2062,197.2531,197.0656,197.0656,1395.0
2020-11-12 13:05:00,210.25,210.25,210.05,210.06,7040.0,197.0469,197.0469,196.8595,196.8688,7040.0
2020-11-12 13:10:00,210.11,210.13,209.74,210.03,3238.0,196.9157,196.9344,196.5689,196.8407,3238.0
2020-11-12 13:15:00,210.25,210.29,209.83,210.06,31780.0,197.0469,197.0844,196.6533,196.8688,31780.0
2020-11-12 13:20:00,210.0,210.44,209.88,209.88,8244.0,196.8126,197.225,196.7001,196.7001,8244.0
2020-11-12 13:25:00,209.91,210.24,209.81,209.91,5511.0,196.7282,197.0375,196.6345,196.7282,5511.0
2020-11-12 13:30:00,209.83,210.46,209.72,210.36,5911.0,196.6533,197.2437,196.5502,197.15,5911.0
2020-11-12 13:35:00,210.37,210.65,210.37,210.57,3344.0,197.1594,197.4218,197.1594,197.3468,3344.0
2020-11-12 13:40:00,210.67,210.89,210.62,210.89,4100.0,197.4405,197.6467,197.3937,197.6467,4100.0
2020-11-12 13:45:00,210.91,211.0,210.64,210.74,6217.0,197.6654,197.7498,197.4124,197.5061,6217.0
2020-11-12 13:50:00,210.71,211.1,210.54,211.04,5422.0,197.478,197.8435,197.3187,197.7873,5422.0
2020-11-12 13:55:00,211.0,211.19,210.98,211.18,3688.0,197.7498,197.9279,197.7311,197.9185,3688.0
2020-11-12 14:00:00,211.26,211.47,210.99,211.4,4539.0,197.9935,198.1903,197.7404,198.1247,4539.0
2020-11-12 14:05:00,211.45,211.48,211.14,211.16,12788.0,198.1715,198.1997,197.881,197.8998,12788.0
2020-11-12 14:10:00,211.2,211.43,210.94,211.02,9589.0,197.9372,198.1528,197.6936,197.7685,9589.0
2020-11-12 14:15:00,211.22,211.52,211.21,211.45,5128.0,197.956,198.2371,197.9466,198.1715,5128.0
2020-11-12 14:20:00,211.47,211.75,211.41,211.55,4937.0,198.1903,198.4527,198.1341,198.2653,4937.0
2020-11-12 14:25:00,211.49,211.89,211.47,211.8,8928.0,198.209,198.5839,198.1903,198.4996,8928.0
2020-11-12 14:30:00,211.75,212.08,211.55,211.83,11442.0,198.4527,198.762,198.2653,198.5277,11442.0
2020-11-12 14:35:00,211.78,212.01,211.73,211.93,13650.0,198.4808,198.6964,198.434,198.6214,13650.0
2020-11-12 14:40:00,211.98,211.98,211.65,211.74,5905.0,198.6683,198.6683,198.359,198.4433,5905.0
2020-11-12 14:45:00,211.67,211.93,211.58,211.76,5798.0,198.3777,198.6214,198.2934,198.4621,5798.0
2020-11-12 14:50:00,211.85,212.08,211.79,212.03,4596.0,198.5464,198.762,198.4902,198.7151,4596.0
2020-11-12 14:55:00,212.07,212.09,211.89,211.97,4915.0,198.7526,198.7713,198.5839,198.6589,4915.0
2020-11-12 15:00:00,211.97,211.98,211.69,211.83,9285.0,198.6589,198.6683,198.3965,198.5277,9285.0
2020-11-12 15:05:00,211.76,212.29,211.69,212.2,8688.0,198.4621,198.9588,198.3965,198.8744,8688.0
2020-11-12 15:10:00,212.25,212.33,211.99,212.23,7155.0,198.9213,198.9963,198.6776,198.9026,7155.0
2020-11-12 15:15:00,212.21,212.66,211.8,212.42,15003.0,198.8838,199.3056,198.4996,199.0806,15003.0
2020-11-12 15:20:00,212.48,212.72,212.42,212.65,18337.0,199.1369,199.3618,199.0806,199.2962,18337.0
2020-11-12 15:25:00,212.63,212.79,212.39,212.45,15519.0,199.2774,199.4274,199.0525,199.1087,15519.0
2020-11-12 15:30:00,212.46,212.5,211.98,211.98,11946.0,199.1181,199.1556,198.6683,198.6683,11946.0
2020-11-12 15:35:00,211.99,212.78,211.99,212.78,17536.0,198.6776,199.418,198.6776,199.418,17536.0
2020-11-12 15:40:00,212.71,212.89,212.66,212.84,10203.0,199.3524,199.5211,199.3056,199.4743,10203.0
2020-11-12 15:45:00,212.81,212.81,212.32,212.7,17476.0,199.4461,199.4461,198.9869,199.343,17476.0
2020-11-12 15:50:00,212.71,212.91,212.55,212.86,29763.0,199.3524,199.5399,199.2025,199.493,29763.0
2020-11-12 15:55:00,212.83,212.9,212.66,212.83,55695.0,199.4649,199.5305,199.3056,199.4649,55695.0
2020-11-13 09:30:00,213.85,214.36,212.78,213.34,23733.0,200.4208,200.8988,199.418,199.9429,23733.0
2020-11-13 09:35:00,213.55,213.95,212.97,212.97,6381.0,200.1397,200.5145,199.5961,199.5961,6381.0
2020-11-13 09:40:00,213.13,213.78,212.84,213.31,4951.0,199.746,200.3552,199.4743,199.9147,4951.0
2020-11-13 09:45:00,213.22,213.71,213.22,213.39,2839.0,199.8304,200.2896,199.8304,199.9897,2839.0
2020-11-13 09:50:00,213.55,214.27,213.5,214.11,6073.0,200.1397,200.8145,200.0928,200.6645,6073.0
2020-11-13 09:55:00,214.09,214.5,213.95,214.31,9995.0,200.6458,201.03,200.5145,200.8519,9995.0
2020-11-13 10:00:00,214.36,214.36,213.15,213.5,15090.0,200.8988,200.8988,199.7648,200.0928,15090.0
2020-11-13 10:05:00,213.48,213.48,213.15,213.42,6569.0,200.0741,200.0741,199.7648,200.0178,6569.0
2020-11-13 10:10:00,213.3,213.8,213.2,213.8,5664.0,199.9054,200.374,199.8116,200.374,5664.0
2020-11-13 10:15:00,213.86,213.99,213.72,213.73,20384.0,200.4302,200.552,200.299,200.3084,20384.0
2020-11-13 10:20:00,213.65,213.77,213.3,213.37,7587.0,200.2334,200.3458,199.9054,199.971,7587.0
2020-11-13 10:25:00,213.24,213.52,212.92,213.52,8961.0,199.8491,200.1115,199.5492,200.1115,8961.0
2020-11-13 10:30:00,213.58,214.15,213.52,214.03,5825.0,200.1678,200.702,200.1115,200.5895,5825.0
2020-11-13 10:35:00,213.84,213.89,213.38,213.39,3050.0,200.4115,200.4583,199.9803,199.9897,3050.0
2020-11-13 10:40:00,213.43,213.63,213.26,213.63,5386.0,200.0272,200.2146,199.8679,200.2146,5386.0
2020-11-13 10:45:00,213.48,213.48,212.79,213.3,14453.0,200.0741,200.0741,199.4274,199.9054,14453.0
2020-11-13 10:50:00,213.19,213.19,212.72,213.1,4784.0,199.8023,199.8023,199.3618,199.7179,4784.0
2020-11-13 10:55:00,213.11,213.11,212.61,212.95,4551.0,199.7273,199.7273,199.2587,199.5773,4551.0
2020-11-13 11:00:00,212.93,212.98,212.77,212.85,8461.0,199.5586,199.6055,199.4086,199.4836,8461.0
2020-11-13 11:05:00,212.85,213.21,212.81,212.99,4577.0,199.4836,199.821,199.4461,199.6148,4577.0
2020-11-13 11:10:00,212.89,212.89,212.29,212.3,5191.0,199.5211,199.5211,198.9588,198.9682,5191.0
2020-11-13 11:15:00,212.41,212.79,212.38,212.52,5901.0,199.0713,199.4274,199.0431,199.1743,5901.0
2020-11-13 11:20:00,212.47,212.58,212.33,212.33,4228.0,199.1275,199.2306,198.9963,198.9963,4228.0
2020-11-13 11:25:00,212.47,212.5,211.68,211.9,8005.0,199.1275,199.1556,198.3871,198.5933,8005.0
2020-11-13 11:30:00,211.94,212.52,211.85,212.01,6927.0,198.6308,199.1743,198.5464,198.6964,6927.0
2020-11-13 11:35:00,212.07,212.34,211.97,212.13,3024.0,198.7526,199.0056,198.6589,198.8088,3024.0
2020-11-13 11:40:00,212.05,212.27,212.05,212.18,5502.0,198.7339,198.94,198.7339,198.8557,5502.0
2020-11-13 11:45:00,212.2,212.33,211.93,212.28,6225.0,198.8744,198.9963,198.6214,198.9494,6225.0
2020-11-13 11:50:00,212.2,212.34,212.15,212.15,2604.0,198.8744,199.0056,198.8276,198.8276,2604.0
2020-11-13 11:55:00,212.19,212.43,212.19,212.38,4420.0,198.8651,199.09,198.8651,199.0431,4420.0
2020-11-13 12:00:00,212.43,212.58,212.38,212.52,6268.0,199.09,199.2306,199.0431,199.1743,6268.0
2020-11-13 12:05:00,212.66,213.17,212.64,213.11,16340.0,199.3056,199.7835,199.2868,199.7273,16340.0
2020-11-13 12:10:00,213.09,213.1,212.81,212.91,9736.0,199.7086,199.7179,199.4461,199.5399,9736.0
2020-11-13 12:15:00,212.93,212.93,212.65,212.66,4484.0,199.5586,199.5586,199.2962,199.3056,4484.0
2020-11-13 12:20:00,212.52,212.76,212.52,212.62,10027.0,199.1743,199.3993,199.1743,199.2681,10027.0
2020-11-13 12:25:00,212.53,212.73,212.47,212.67,4525.0,199.1837,199.3712,199.1275,199.3149,4525.0
2020-11-13 12:30:00,212.61,213.08,212.59,213.08,6983.0,199.2587,199.6992,199.24,199.6992,6983.0
2020-11-13 12:35:00,213.09,213.16,212.79,212.8,11863.0,199.7086,199.7742,199.4274,199.4368,11863.0
2020-11-13 12:40:00,212.82,212.99,212.82,212.95,4043.0,199.4555,199.6148,199.4555,199.5773,4043.0
2020-11-13 12:45:00,212.91,213.01,212.81,212.95,4892.0,199.5399,199.6336,199.4461,199.5773,4892.0
2020-11-13 12:50:00,213.05,213.14,212.84,212.84,1444.0,199.6711,199.7554,199.4743,199.4743,1444.0
2020-11-13 12:55:00,212.75,212.82,212.69,212.77,2100.0,199.3899,199.4555,199.3337,199.4086,2100.0
2020-11-13 13:00:00,212.79,212.93,212.67,212.69,2945.0,199.4274,199.5586,199.3149,199.3337,2945.0
2020-11-13 13:05:00,212.77,212.77,212.59,212.74,1400.0,199.4086,199.4086,199.24,199.3805,1400.0
2020-11-13 13:10:00,212.69,212.7,212.55,212.59,3463.0,199.3337,199.343,199.2025,199.24,3463.0
2020-11-13 13:15:00,212.67,213.18,212.67,213.15,11867.0,199.3149,199.7929,199.3149,199.7648,11867.0
2020-11-13 13:20:00,213.16,213.23,212.94,213.2,4987.0,199.7742,199.8398,199.568,199.8116,4987.0
2020-11-13 13:25:00,213.3,213.63,213.3,213.51,9031.0,199.9054,200.2146,199.9054,200.1022,9031.0
2020-11-13 13:30:00,213.53,213.53,213.28,213.34,3478.0,200.1209,200.1209,199.8866,199.9429,3478.0
2020-11-13 13:35:00,213.33,213.38,213.16,213.36,4048.0,199.9335,199.9803,199.7742,199.9616,4048.0
2020-11-13 13:40:00,213.42,213.54,213.32,213.48,10554.0,200.0178,200.1303,199.9241,200.0741,10554.0
2020-11-13 13:45:00,213.42,213.77,213.42,213.64,6618.0,200.0178,200.3458,200.0178,200.224,6618.0
2020-11-13 13:50:00,213.69,213.82,213.6,213.7,8040.0,200.2709,200.3927,200.1865,200.2802,8040.0
2020-11-13 13:55:00,213.84,213.84,213.72,213.77,1959.0,200.4115,200.4115,200.299,200.3458,1959.0
2020-11-13 14:00:00,213.76,214.03,213.64,213.64,5986.0,200.3365,200.5895,200.224,200.224,5986.0
2020-11-13 14:05:00,213.59,213.65,213.44,213.62,4895.0,200.1772,200.2334,200.0366,200.2053,4895.0
2020-11-13 14:10:00,213.6,213.84,213.6,213.84,2988.0,200.1865,200.4115,200.1865,200.4115,2988.0
2020-11-13 14:15:00,213.76,214.0,213.65,213.94,8411.0,200.3365,200.5614,200.2334,200.5052,8411.0
2020-11-13 14:20:00,213.93,214.29,213.93,213.97,8648.0,200.4958,200.8332,200.4958,200.5333,8648.0
2020-11-13 14:25:00,213.96,214.02,213.85,214.02,4889.0,200.5239,200.5802,200.4208,200.5802,4889.0
2020-11-13 14:30:00,213.99,214.07,213.74,213.83,9420.0,200.552,200.627,200.3177,200.4021,9420.0
2020-11-13 14:35:00,213.88,213.96,213.81,213.93,6013.0,200.4489,200.5239,200.3833,200.4958,6013.0
2020-11-13 14:40:00,213.91,213.98,213.82,213.94,5169.0,200.4771,200.5427,200.3927,200.5052,5169.0
2020-11-13 14:45:00,213.97,213.97,213.75,213.81,7775.0,200.5333,200.5333,200.3271,200.3833,7775.0
2020-11-13 14:50:00,213.79,214.0,213.78,213.99,6297.0,200.3646,200.5614,200.3552,200.552,6297.0
2020-11-13 14:55:00,214.02,214.13,213.97,214.04,15123.0,200.5802,200.6832,200.5333,200.5989,15123.0
2020-11-13 15:00:00,214.06,214.06,213.76,213.79,4256.0,200.6176,200.6176,200.3365,200.3646,4256.0
2020-11-13 15:05:00,213.87,213.91,213.81,213.84,3451.0,200.4396,200.4771,200.3833,200.4115,3451.0
2020-11-13 15:10:00,213.86,213.86,213.62,213.8,5456.0,200.4302,200.4302,200.2053,200.374,5456.0
2020-11-13 15:15:00,213.76,213.8,213.54,213.7,9219.0,200.3365,200.374,200.1303,200.2802,9219.0
2020-11-13 15:20:00,213.66,213.69,213.57,213.64,9638.0,200.2428,200.2709,200.1584,200.224,9638.0
2020-11-13 15:25:00,213.66,214.11,213.65,214.11,7868.0,200.2428,200.6645,200.2334,200.6645,7868.0
2020-11-13 15:30:00,214.13,214.63,214.12,214.55,13212.0,200.6832,201.1518,200.6739,201.0769,13212.0
2020-11-13 15:35:00,214.54,214.85,214.53,214.72,10894.0,201.0675,201.358,201.0581,201.2362,10894.0
2020-11-13 15:40:00,214.77,215.08,214.77,215.0,19183.0,201.2831,201.5736,201.2831,201.4986,19183.0
2020-11-13 15:45:00,215.02,215.22,214.83,215.17,19170.0,201.5174,201.7048,201.3393,201.6579,19170.0
2020-11-13 15:50:00,215.21,215.22,214.05,214.05,53425.0,201.6954,201.7048,200.6083,200.6083,53425.0
2020-11-13 15:55:00,214.05,214.09,213.63,213.85,109681.0,200.6083,200.6458,200.2146,200.4208,109681.0
2020-11-16 09:30:00,214.3,214.68,212.55,212.91,39072.0,200.8426,201.1987,199.2025,199.5399,39072.0
2020-11-16 09:35:00,212.91,214.2,212.5,214.03,29419.0,199.5399,200.7488,199.1556,200.5895,29419.0
2020-11-16 09:40:00,214.04,215.07,213.89,214.87,75617.0,200.5989,201.5642,200.4583,201.3768,75617.0
2020-11-16 09:45:00,214.96,215.25,214.05,214.6,16257.0,201.4611,201.7329,200.6083,201.1237,16257.0
2020-11-16 09:50:00,214.64,214.64,213.85,214.09,11651.0,201.1612,201.1612,200.4208,200.6458,11651.0
2020-11-16 09:55:00,214.0,214.63,213.86,214.51,8621.0,200.5614,201.1518,200.4302,201.0394,8621.0
2020-11-16 10:00:00,214.37,214.6,214.08,214.32,41749.0,200.9082,201.1237,200.6364,200.8613,41749.0
2020-11-16 10:05:00,214.31,214.79,214.31,214.56,10279.0,200.8519,201.3018,200.8519,201.0862,10279.0
2020-11-16 10:10:00,214.56,214.6,214.02,214.2,7987.0,201.0862,201.1237,200.5802,200.7488,7987.0
2020-11-16 10:15:00,214.18,214.32,213.96,214.1,30029.0,200.7301,200.8613,200.5239,200.6551,30029.0
2020-11-16 10:20:00,214.08,214.72,213.87,214.55,8263.0,200.6364,201.2362,200.4396,201.0769,8263.0
2020-11-16 10:25:00,214.57,214.75,214.5,214.56,4216.0,201.0956,201.2643,201.03,201.0862,4216.0
2020-11-16 10:30:00,214.5,214.76,214.28,214.76,13404.0,201.03,201.2737,200.8238,201.2737,13404.0
2020-11-16 10:35:00,214.8,215.5,214.79,215.48,18778.0,201.3112,201.9672,201.3018,201.9485,18778.0
2020-11-16 10:40:00,215.47,215.5,214.5,214.52,10357.0,201.9391,201.9672,201.03,201.0488,10357.0
2020-11-16 10:45:00,214.57,214.7,214.11,214.35,6922.0,201.0956,201.2174,200.6645,200.8894,6922.0
2020-11-16 10:50:00,214.48,214.68,214.09,214.29,5668.0,201.0113,201.1987,200.6458,200.8332,5668.0
2020-11-16 10:55:00,214.36,214.5,214.0,214.0,7933.0,200.8988,201.03,200.5614,200.5614,7933.0
2020-11-16 11:00:00,214.06,214.48,214.05,214.48,28259.0,200.6176,201.0113,200.6083,201.0113,28259.0
2020-11-16 11:05:00,214.56,215.09,214.56,214.8,6880.0,201.0862,201.583,201.0862,201.3112,6880.0
2020-11-16 11:10:00,214.77,215.14,214.76,214.93,10917.0,201.2831,201.6298,201.2737,201.433,10917.0
2020-11-16 11:15:00,214.92,215.1,214.55,214.97,11626.0,201.4236,201.5923,201.0769,201.4705,11626.0
2020-11-16 11:20:00,215.05,215.25,214.94,214.94,21900.0,201.5455,201.7329,201.4424,201.4424,21900.0
2020-11-16 11:25:00,214.99,215.12,214.38,214.38,13853.0,201.4892,201.6111,200.9175,200.9175,13853.0
2020-11-16 11:30:00,214.45,214.56,214.25,214.28,5362.0,200.9831,201.0862,200.7957,200.8238,5362.0
2020-11-16 11:35:00,214.23,214.53,214.2,214.53,6018.0,200.777,201.0581,200.7488,201.0581,6018.0
2020-11-16 11:40:00,214.57,214.8,214.5,214.73,4708.0,201.0956,201.3112,201.03,201.2456,4708.0
2020-11-16 11:45:00,214.64,214.77,214.33,214.38,3384.0,201.1612,201.2831,200.8707,200.9175,3384.0
2020-11-16 11:50:00,214.36,214.36,214.05,214.09,4409.0,200.8988,200.8988,200.6083,200.6458,4409.0
2020-11-16 11:55:00,214.1,214.32,213.95,214.32,7180.0,200.6551,200.8613,200.5145,200.8613,7180.0
2020-11-16 12:00:00,214.38,214.73,214.3,214.69,4018.0,200.9175,201.2456,200.8426,201.2081,4018.0
2020-11-16 12:05:00,214.61,214.7,214.41,214.7,4607.0,201.1331,201.2174,200.9457,201.2174,4607.0
2020-11-16 12:10:00,214.88,215.18,214.83,214.86,7923.0,201.3861,201.6673,201.3393,201.3674,7923.0
2020-11-16 12:15:00,214.86,214.93,214.75,214.8,5205.0,201.3674,201.433,201.2643,201.3112,5205.0
2020-11-16 12:20:00,214.75,214.8,214.66,214.66,4636.0,201.2643,201.3112,201.18,201.18,4636.0
2020-11-16 12:25:00,214.7,214.87,214.68,214.71,8083.0,201.2174,201.3768,201.1987,201.2268,8083.0
2020-11-16 12:30:00,214.7,214.74,214.51,214.53,5350.0,201.2174,201.2549,201.0394,201.0581,5350.0
2020-11-16 12:35:00,214.48,214.62,214.31,214.55,7167.0,201.0113,201.1425,200.8519,201.0769,7167.0
2020-11-16 12:40:00,214.56,214.65,214.54,214.59,3380.0,201.0862,201.1706,201.0675,201.1144,3380.0
2020-11-16 12:45:00,214.59,214.69,214.45,214.46,3223.0,201.1144,201.2081,200.9831,200.9925,3223.0
2020-11-16 12:50:00,214.52,214.59,214.31,214.31,2112.0,201.0488,201.1144,200.8519,200.8519,2112.0
2020-11-16 12:55:00,214.29,214.57,214.24,214.38,3747.0,200.8332,201.0956,200.7863,200.9175,3747.0
2020-11-16 13:00:00,214.31,214.36,213.98,214.17,5929.0,200.8519,200.8988,200.5427,200.7207,5929.0
2020-11-16 13:05:00,214.17,214.34,214.14,214.24,3389.0,200.7207,200.8801,200.6926,200.7863,3389.0
2020-11-16 13:10:00,214.26,214.42,214.26,214.34,2290.0,200.8051,200.955,200.8051,200.8801,2290.0
2020-11-16 13:15:00,214.29,214.33,214.21,214.33,3757.0,200.8332,200.8707,200.7582,200.8707,3757.0
2020-11-16 13:20:00,214.42,214.53,214.2,214.44,3810.0,200.955,201.0581,200.7488,200.9738,3810.0
2020-11-16 13:25:00,214.39,214.39,213.9,214.0,5835.0,200.9269,200.9269,200.4677,200.5614,5835.0
2020-11-16 13:30:00,214.01,214.15,213.84,214.04,5867.0,200.5708,200.702,200.4115,200.5989,5867.0
2020-11-16 13:35:00,213.99,214.05,213.88,213.93,2196.0,200.552,200.6083,200.4489,200.4958,2196.0
2020-11-16 13:40:00,213.88,213.88,213.6,213.78,4927.0,200.4489,200.4489,200.1865,200.3552,4927.0
2020-11-16 13:45:00,213.75,213.83,213.59,213.65,4314.0,200.3271,200.4021,200.1772,200.2334,4314.0
2020-11-16 13:50:00,213.71,214.1,213.69,214.07,9600.0,200.2896,200.6551,200.2709,200.627,9600.0
2020-11-16 13:55:00,213.98,214.08,213.9,214.08,7020.0,200.5427,200.6364,200.4677,200.6364,7020.0
2020-11-16 14:00:00,214.09,214.13,213.62,213.65,5041.0,200.6458,200.6832,200.2053,200.2334,5041.0
2020-11-16 14:05:00,213.7,213.89,213.69,213.87,9596.0,200.2802,200.4583,200.2709,200.4396,9596.0
2020-11-16 14:10:00,213.86,213.99,213.81,213.99,10257.0,200.4302,200.552,200.3833,200.552,10257.0
2020-11-16 14:15:00,213.99,214.08,213.96,214.03,3238.0,200.552,200.6364,200.5239,200.5895,3238.0
2020-11-16 14:20:00,214.01,214.04,213.82,213.89,14897.0,200.5708,200.5989,200.3927,200.4583,14897.0
2020-11-16 14:25:00,213.89,213.94,213.78,213.81,12072.0,200.4583,200.5052,200.3552,200.3833,12072.0
2020-11-16 14:30:00,213.85,213.98,213.79,213.89,4168.0,200.4208,200.5427,200.3646,200.4583,4168.0
2020-11-16 14:35:00,213.87,213.89,213.62,213.63,6623.0,200.4396,200.4583,200.2053,200.2146,6623.0
2020-11-16 14:40:00,213.68,213.7,213.35,213.39,9717.0,200.2615,200.2802,199.9522,199.9897,9717.0
2020-11-16 14:45:00,213.41,213.43,213.21,213.31,4750.0,200.0085,200.0272,199.821,199.9147,4750.0
2020-11-16 14:50:00,213.38,213.5,213.25,213.34,7890.0,199.9803,200.0928,199.8585,199.9429,7890.0
2020-11-16 14:55:00,213.33,213.39,213.06,213.06,5473.0,199.9335,199.9897,199.6804,199.6804,5473.0
2020-11-16 15:00:00,213.07,213.2,212.94,212.98,10818.0,199.6898,199.8116,199.568,199.6055,10818.0
2020-11-16 15:05:00,213.02,213.41,212.96,213.41,7505.0,199.6429,200.0085,199.5867,200.0085,7505.0
2020-11-16 15:10:00,213.37,213.51,213.33,213.36,9114.0,199.971,200.1022,199.9335,199.9616,9114.0
2020-11-16 15:15:00,213.34,213.6,213.24,213.39,11043.0,199.9429,200.1865,199.8491,199.9897,11043.0
2020-11-16 15:20:00,213.39,213.56,213.37,213.45,13268.0,199.9897,200.149,199.971,200.0459,13268.0
2020-11-16 15:25:00,213.51,213.56,213.11,213.28,19927.0,200.1022,200.149,199.7273,199.8866,19927.0
2020-11-16 15:30:00,213.34,213.59,213.23,213.28,51559.0,199.9429,200.1772,199.8398,199.8866,51559.0
2020-11-16 15:35:00,213.27,213.36,213.01,213.09,21757.0,199.8772,199.9616,199.6336,199.7086,21757.0
2020-11-16 15:40:00,213.09,213.32,213.03,213.09,29600.0,199.7086,199.9241,199.6523,199.7086,29600.0
2020-11-16 15:45:00,213.1,213.15,213.01,213.04,29194.0,199.7179,199.7648,199.6336,199.6617,29194.0
2020-11-16 15:50:00,213.03,213.08,212.76,213.06,49042.0,199.6523,199.6992,199.3993,199.6804,49042.0
2020-11-16 15:55:00,213.03,213.15,212.65,213.13,136729.0,199.6523,199.7648,199.2962,199.746,136729.0
2020-11-17 09:30:00,212.0,212.42,211.6,211.98,44488.0,198.687,199.0806,198.3121,198.6683,44488.0
2020-11-17 09:35:00,211.76,211.8,210.54,210.82,14206.0,198.4621,198.4996,197.3187,197.5811,14206.0
2020-11-17 09:40:00,210.89,211.02,209.51,210.0,51153.0,197.6467,197.7685,196.3534,196.8126,51153.0
2020-11-17 09:45:00,210.01,210.31,209.55,210.23,24982.0,196.822,197.1031,196.3909,197.0282,24982.0
2020-11-17 09:50:00,210.24,211.29,210.16,211.21,19776.0,197.0375,198.0216,196.9625,197.9466,19776.0
2020-11-17 09:55:00,211.1,211.35,210.58,211.11,25104.0,197.8435,198.0778,197.3562,197.8529,25104.0
2020-11-17 10:00:00,211.15,211.15,210.79,210.79,13867.0,197.8904,197.8904,197.553,197.553,13867.0
2020-11-17 10:05:00,210.79,211.07,210.6,210.6,18422.0,197.553,197.8154,197.3749,197.3749,18422.0
2020-11-17 10:10:00,210.54,210.94,210.44,210.94,14832.0,197.3187,197.6936,197.225,197.6936,14832.0
2020-11-17 10:15:00,210.89,211.75,210.69,211.71,25404.0,197.6467,198.4527,197.4593,198.4152,25404.0
2020-11-17 10:20:00,211.71,211.8,210.73,211.06,15214.0,198.4152,198.4996,197.4968,197.806,15214.0
2020-11-17 10:25:00,211.15,211.29,211.0,211.21,10240.0,197.8904,198.0216,197.7498,197.9466,10240.0
2020-11-17 10:30:00,211.36,211.62,211.33,211.48,22882.0,198.0872,198.3309,198.0591,198.1997,22882.0
2020-11-17 10:35:00,211.48,211.65,211.4,211.64,17848.0,198.1997,198.359,198.1247,198.3496,17848.0
2020-11-17 10:40:00,211.67,211.76,211.2,211.24,14980.0,198.3777,198.4621,197.9372,197.9747,14980.0
2020-11-17 10:45:00,211.05,211.51,210.98,211.51,9194.0,197.7967,198.2278,197.7311,198.2278,9194.0
2020-11-17 10:50:00,211.32,211.65,211.22,211.31,28355.0,198.0497,198.359,197.956,198.0403,28355.0
2020-11-17 10:55:00,211.34,211.46,210.96,211.04,22805.0,198.0684,198.1809,197.7123,197.7873,22805.0
2020-11-17 11:00:00,211.15,211.35,211.08,211.19,11326.0,197.8904,198.0778,197.8248,197.9279,11326.0
2020-11-17 11:05:00,211.2,211.27,210.99,211.12,19555.0,197.9372,198.0028,197.7404,197.8623,19555.0
2020-11-17 11:10:00,211.06,211.23,210.45,210.61,13456.0,197.806,197.9654,197.2343,197.3843,13456.0
2020-11-17 11:15:00,210.67,210.84,210.57,210.84,7701.0,197.4405,197.5998,197.3468,197.5998,7701.0
2020-11-17 11:20:00,210.73,211.08,210.61,211.07,6569.0,197.4968,197.8248,197.3843,197.8154,6569.0
2020-11-17 11:25:00,211.14,211.26,210.72,211.01,12669.0,197.881,197.9935,197.4874,197.7592,12669.0
2020-11-17 11:30:00,210.88,211.08,210.82,210.95,8009.0,197.6373,197.8248,197.5811,197.7029,8009.0
2020-11-17 11:35:00,211.04,211.1,210.24,210.24,15773.0,197.7873,197.8435,197.0375,197.0375,15773.0
2020-11-17 11:40:00,210.22,210.78,210.21,210.61,15896.0,197.0188,197.5436,197.0094,197.3843,15896.0
2020-11-17 11:45:00,210.62,210.77,210.51,210.69,9431.0,197.3937,197.5342,197.2906,197.4593,9431.0
2020-11-17 11:50:00,210.58,210.8,210.58,210.59,6906.0,197.3562,197.5624,197.3562,197.3655,6906.0
2020-11-17 11:55:00,210.56,210.61,210.46,210.57,5687.0,197.3374,197.3843,197.2437,197.3468,5687.0
2020-11-17 12:00:00,210.54,210.86,210.53,210.73,6463.0,197.3187,197.6186,197.3093,197.4968,6463.0
2020-11-17 12:05:00,210.69,210.74,210.46,210.67,7406.0,197.4593,197.5061,197.2437,197.4405,7406.0
2020-11-17 12:10:00,210.59,210.84,210.45,210.8,7178.0,197.3655,197.5998,197.2343,197.5624,7178.0
2020-11-17 12:15:00,210.84,210.97,210.5,210.55,4967.0,197.5998,197.7217,197.2812,197.3281,4967.0
2020-11-17 12:20:00,210.56,210.66,209.84,210.08,29719.0,197.3374,197.4311,196.6626,196.8876,29719.0
2020-11-17 12:25:00,210.07,210.24,210.02,210.18,8927.0,196.8782,197.0375,196.8313,196.9813,8927.0
2020-11-17 12:30:00,210.12,210.16,210.08,210.08,1215.0,196.9251,196.9625,196.8876,196.8876,1215.0
2020-11-17 12:35:00,210.12,210.3,209.96,210.14,12330.0,196.9251,197.0938,196.7751,196.9438,12330.0
2020-11-17 12:40:00,210.09,210.36,210.09,210.23,24621.0,196.8969,197.15,196.8969,197.0282,24621.0
2020-11-17 12:45:00,210.23,210.27,209.91,209.97,5969.0,197.0282,197.0656,196.7282,196.7845,5969.0
2020-11-17 12:50:00,209.96,210.06,209.78,209.85,8927.0,196.7751,196.8688,196.6064,196.672,8927.0
2020-11-17 12:55:00,209.87,210.07,209.78,210.06,7039.0,196.6908,196.8782,196.6064,196.8688,7039.0
2020-11-17 13:00:00,209.98,210.11,209.88,209.99,11787.0,196.7939,196.9157,196.7001,196.8032,11787.0
2020-11-17 13:05:00,209.94,210.18,209.83,210.11,8942.0,196.7564,196.9813,196.6533,196.9157,8942.0
2020-11-17 13:10:00,210.1,210.47,210.1,210.45,3154.0,196.9063,197.2531,196.9063,197.2343,3154.0
2020-11-17 13:15:00,210.43,210.59,210.36,210.38,4793.0,197.2156,197.3655,197.15,197.1687,4793.0
2020-11-17 13:20:00,210.4,210.4,210.22,210.27,4907.0,197.1875,197.1875,197.0188,197.0656,4907.0
2020-11-17 13:25:00,210.28,210.36,210.08,210.14,9838.0,197.075,197.15,196.8876,196.9438,9838.0
2020-11-17 13:30:00,210.16,210.19,209.93,210.07,13208.0,196.9625,196.9907,196.747,196.8782,13208.0
2020-11-17 13:35:00,210.02,210.3,209.98,210.01,16852.0,196.8313,197.0938,196.7939,196.822,16852.0
2020-11-17 13:40:00,210.01,210.04,209.68,209.68,10935.0,196.822,196.8501,196.5127,196.5127,10935.0
2020-11-17 13:45:00,209.67,209.97,209.62,209.97,11362.0,196.5033,196.7845,196.4565,196.7845,11362.0
2020-11-17 13:50:00,209.92,209.95,209.69,209.95,5484.0,196.7376,196.7657,196.5221,196.7657,5484.0
2020-11-17 13:55:00,209.85,209.94,209.6,209.6,9871.0,196.672,196.7564,196.4377,196.4377,9871.0
2020-11-17 14:00:00,209.6,209.96,209.5,209.96,25477.0,196.4377,196.7751,196.344,196.7751,25477.0
2020-11-17 14:05:00,209.91,210.22,209.9,210.03,7762.0,196.7282,197.0188,196.7189,196.8407,7762.0
2020-11-17 14:10:00,210.03,210.45,209.97,210.29,12726.0,196.8407,197.2343,196.7845,197.0844,12726.0
2020-11-17 14:15:00,210.33,210.55,210.29,210.52,13748.0,197.1219,197.3281,197.0844,197.2999,13748.0
2020-11-17 14:20:00,210.51,210.55,210.17,210.17,13770.0,197.2906,197.3281,196.9719,196.9719,13770.0
2020-11-17 14:25:00,210.24,210.24,209.79,210.0,11611.0,197.0375,197.0375,196.6158,196.8126,11611.0
2020-11-17 14:30:00,210.0,210.09,209.91,210.03,6908.0,196.8126,196.8969,196.7282,196.8407,6908.0
2020-11-17 14:35:00,210.04,210.2,210.04,210.12,15971.0,196.8501,197.0,196.8501,196.9251,15971.0
2020-11-17 14:40:00,210.12,210.14,209.76,209.84,14666.0,196.9251,196.9438,196.5877,196.6626,14666.0
2020-11-17 14:45:00,209.86,209.91,209.79,209.83,8661.0,196.6814,196.7282,196.6158,196.6533,8661.0
2020-11-17 14:50:00,209.81,209.82,209.6,209.64,13358.0,196.6345,196.6439,196.4377,196.4752,13358.0
2020-11-17 14:55:00,209.64,209.67,209.33,209.36,18558.0,196.4752,196.5033,196.1847,196.2128,18558.0
2020-11-17 15:00:00,209.37,209.4,209.16,209.35,20642.0,196.2222,196.2503,196.0253,196.2034,20642.0
2020-11-17 15:05:00,209.31,209.34,209.22,209.31,16017.0,196.1659,196.194,196.0816,196.1659,16017.0
2020-11-17 15:10:00,209.32,209.39,209.08,209.17,20372.0,196.1753,196.2409,195.9504,196.0347,20372.0
2020-11-17 15:15:00,209.11,209.17,208.97,209.1,24434.0,195.9785,196.0347,195.8473,195.9691,24434.0
2020-11-17 15:20:00,209.1,209.11,208.62,208.76,30743.0,195.9691,195.9785,195.5193,195.6505,30743.0
2020-11-17 15:25:00,208.77,209.01,208.55,208.64,37362.0,195.6598,195.8848,195.4537,195.538,37362.0
2020-11-17 15:30:00,208.66,209.25,208.66,208.91,27157.0,195.5567,196.1097,195.5567,195.791,27157.0
2020-11-17 15:35:00,208.92,209.04,208.74,208.75,41794.0,195.8004,195.9129,195.6317,195.6411,41794.0
2020-11-17 15:40:00,208.73,209.17,208.6,208.93,56296.0,195.6223,196.0347,195.5005,195.8098,56296.0
2020-11-17 15:45:00,208.93,208.93,208.6,208.7,54244.0,195.8098,195.8098,195.5005,195.5942,54244.0
2020-11-17 15:50:00,208.68,208.98,208.47,208.78,123720.0,195.5755,195.8566,195.3787,195.6692,123720.0
2020-11-17 15:55:00,208.8,208.82,208.42,208.75,144179.0,195.688,195.7067,195.3318,195.6411,144179.0
2020-11-18 09:30:00,208.93,208.94,206.3,208.16,58319.0,195.8098,195.8192,193.3449,195.0881,58319.0
2020-11-18 09:35:00,208.43,210.4,208.43,210.0,32863.0,195.3412,197.1875,195.3412,196.8126,32863.0
2020-11-18 09:40:00,210.06,210.21,209.25,209.73,26169.0,196.8688,197.0094,196.1097,196.5596,26169.0
2020-11-18 09:45:00,209.55,209.61,209.21,209.38,6028.0,196.3909,196.4471,196.0722,196.2315,6028.0
2020-11-18 09:50:00,209.33,209.33,208.44,208.5,4250.0,196.1847,196.1847,195.3506,195.4068,4250.0
2020-11-18 09:55:00,208.45,209.37,208.2,209.35,6995.0,195.3599,196.2222,195.1256,196.2034,6995.0
2020-11-18 10:00:00,209.28,209.31,208.72,209.01,10271.0,196.1378,196.1659,195.613,195.8848,10271.0
2020-11-18 10:05:00,209.08,209.16,208.89,209.02,5362.0,195.9504,196.0253,195.7723,195.8941,5362.0
2020-11-18 10:10:00,209.09,209.5,209.09,209.41,6798.0,195.9597,196.344,195.9597,196.2596,6798.0
2020-11-18 10:15:00,209.3,209.82,209.3,209.66,39754.0,196.1566,196.6439,196.1566,196.4939,39754.0
2020-11-18 10:20:00,209.67,209.85,209.26,209.39,27678.0,196.5033,196.672,196.1191,196.2409,27678.0
2020-11-18 10:25:00,209.41,209.66,209.0,209.0,6418.0,196.2596,196.4939,195.8754,195.8754,6418.0
2020-11-18 10:30:00,209.32,209.48,209.24,209.43,14602.0,196.1753,196.3252,196.1003,196.2784,14602.0
2020-11-18 10:35:00,209.47,210.48,209.42,210.44,37887.0,196.3159,197.2625,196.269,197.225,37887.0
2020-11-18 10:40:00,210.47,211.1,210.46,210.99,8799.0,197.2531,197.8435,197.2437,197.7404,8799.0
2020-11-18 10:45:00,211.13,211.45,210.58,210.66,15449.0,197.8716,198.1715,197.3562,197.4311,15449.0
2020-11-18 10:50:00,210.63,210.98,210.61,210.73,9398.0,197.403,197.7311,197.3843,197.4968,9398.0
2020-11-18 10:55:00,210.68,210.92,210.54,210.84,7532.0,197.4499,197.6748,197.3187,197.5998,7532.0
2020-11-18 11:00:00,210.9,211.07,210.65,210.69,7574.0,197.6561,197.8154,197.4218,197.4593,7574.0
2020-11-18 11:05:00,210.84,211.05,210.62,211.0,5772.0,197.5998,197.7967,197.3937,197.7498,5772.0
2020-11-18 11:10:00,211.05,211.05,210.46,210.46,4303.0,197.7967,197.7967,197.2437,197.2437,4303.0
2020-11-18 11:15:00,210.45,210.45,210.08,210.15,13372.0,197.2343,197.2343,196.8876,196.9532,13372.0
2020-11-18 11:20:00,210.11,210.45,209.91,210.3,11713.0,196.9157,197.2343,196.7282,197.0938,11713.0
2020-11-18 11:25:00,210.32,210.5,210.19,210.27,6021.0,197.1125,197.2812,196.9907,197.0656,6021.0
2020-11-18 11:30:00,210.27,210.3,209.86,209.98,6740.0,197.0656,197.0938,196.6814,196.7939,6740.0
2020-11-18 11:35:00,209.92,209.96,209.69,209.78,7250.0,196.7376,196.7751,196.5221,196.6064,7250.0
2020-11-18 11:40:00,209.78,210.15,209.77,210.03,11874.0,196.6064,196.9532,196.597,196.8407,11874.0
2020-11-18 11:45:00,210.09,210.26,209.76,209.9,5662.0,196.8969,197.0563,196.5877,196.7189,5662.0
2020-11-18 11:50:00,209.81,209.96,209.7,209.91,6284.0,196.6345,196.7751,196.5314,196.7282,6284.0
2020-11-18 11:55:00,209.86,210.09,209.83,210.01,6511.0,196.6814,196.8969,196.6533,196.822,6511.0
2020-11-18 12:00:00,210.06,211.0,210.02,210.71,15902.0,196.8688,197.7498,196.8313,197.478,15902.0
2020-11-18 12:05:00,210.67,210.87,210.6,210.68,14624.0,197.4405,197.628,197.3749,197.4499,14624.0
2020-11-18 12:10:00,210.68,211.02,210.59,211.0,9889.0,197.4499,197.7685,197.3655,197.7498,9889.0
2020-11-18 12:15:00,211.0,211.23,210.96,211.13,11470.0,197.7498,197.9654,197.7123,197.8716,11470.0
2020-11-18 12:20:00,211.19,211.3,210.96,211.29,13717.0,197.9279,198.031,197.7123,198.0216,13717.0
2020-11-18 12:25:00,211.22,211.26,210.99,211.02,5152.0,197.956,197.9935,197.7404,197.7685,5152.0
2020-11-18 12:30:00,211.07,211.46,210.99,211.46,12641.0,197.8154,198.1809,197.7404,198.1809,12641.0
2020-11-18 12:35:00,211.48,211.57,210.95,210.95,15228.0,198.1997,198.284,197.7029,197.7029,15228.0
2020-11-18 12:40:00,210.98,211.1,210.67,210.98,6840.0,197.7311,197.8435,197.4405,197.7311,6840.0
2020-11-18 12:45:00,210.94,210.97,210.49,210.49,3571.0,197.6936,197.7217,197.2718,197.2718,3571.0
2020-11-18 12:50:00,210.51,210.63,210.41,210.58,7555.0,197.2906,197.403,197.1968,197.3562,7555.0
2020-11-18 12:55:00,210.58,210.63,210.37,210.42,2400.0,197.3562,197.403,197.1594,197.2062,2400.0
2020-11-18 13:00:00,210.41,210.61,210.35,210.54,2419.0,197.1968,197.3843,197.1406,197.3187,2419.0
2020-11-18 13:05:00,210.53,210.53,210.19,210.19,5128.0,197.3093,197.3093,196.9907,196.9907,5128.0
2020-11-18 13:10:00,210.15,210.22,209.86,210.12,7923.0,196.9532,197.0188,196.6814,196.9251,7923.0
2020-11-18 13:15:00,210.1,210.17,209.99,209.99,6358.0,196.9063,196.9719,196.8032,196.8032,6358.0
2020-11-18 13:20:00,210.05,210.05,209.56,209.7,10387.0,196.8595,196.8595,196.4002,196.5314,10387.0
2020-11-18 13:25:00,209.67,209.71,209.55,209.67,3770.0,196.5033,196.5408,196.3909,196.5033,3770.0
2020-11-18 13:30:00,209.61,209.93,209.61,209.91,6206.0,196.4471,196.747,196.4471,196.7282,6206.0
2020-11-18 13:35:00,209.99,210.07,209.83,209.83,2878.0,196.8032,196.8782,196.6533,196.6533,2878.0
2020-11-18 13:40:00,209.78,209.82,209.61,209.81,5595.0,196.6064,196.6439,196.4471,196.6345,5595.0
2020-11-18 13:45:00,209.81,209.83,209.51,209.56,7192.0,196.6345,196.6533,196.3534,196.4002,7192.0
2020-11-18 13:50:00,209.5,209.8,209.38,209.8,5696.0,196.344,196.6252,196.2315,196.6252,5696.0
2020-11-18 13:55:00,209.76,210.0,209.58,209.98,7180.0,196.5877,196.8126,196.419,196.7939,7180.0
2020-11-18 14:00:00,209.96,210.45,209.84,210.39,6320.0,196.7751,197.2343,196.6626,197.1781,6320.0
2020-11-18 14:05:00,210.23,210.45,210.2,210.45,5591.0,197.0282,197.2343,197.0,197.2343,5591.0
2020-11-18 14:10:00,210.36,210.47,210.28,210.33,5105.0,197.15,197.2531,197.075,197.1219,5105.0
2020-11-18 14:15:00,210.33,210.34,209.91,210.25,9762.0,197.1219,197.1312,196.7282,197.0469,9762.0
2020-11-18 14:20:00,210.23,210.38,210.14,210.38,4300.0,197.0282,197.1687,196.9438,197.1687,4300.0
2020-11-18 14:25:00,210.26,210.45,210.07,210.42,9223.0,197.0563,197.2343,196.8782,197.2062,9223.0
2020-11-18 14:30:00,210.48,210.63,210.28,210.63,9416.0,197.2625,197.403,197.075,197.403,9416.0
2020-11-18 14:35:00,210.62,211.08,210.56,211.02,10891.0,197.3937,197.8248,197.3374,197.7685,10891.0
2020-11-18 14:40:00,211.02,211.26,210.89,211.17,10126.0,197.7685,197.9935,197.6467,197.9091,10126.0
2020-11-18 14:45:00,211.18,211.43,211.12,211.28,9930.0,197.9185,198.1528,197.8623,198.0122,9930.0
2020-11-18 14:50:00,211.34,211.47,211.18,211.35,9644.0,198.0684,198.1903,197.9185,198.0778,9644.0
2020-11-18 14:55:00,211.41,211.47,211.13,211.13,6843.0,198.1341,198.1903,197.8716,197.8716,6843.0
2020-11-18 15:00:00,211.15,211.26,210.77,210.77,11225.0,197.8904,197.9935,197.5342,197.5342,11225.0
2020-11-18 15:05:00,210.83,211.17,210.63,211.17,7881.0,197.5905,197.9091,197.403,197.9091,7881.0
2020-11-18 15:10:00,211.1,211.36,211.0,211.36,7630.0,197.8435,198.0872,197.7498,198.0872,7630.0
2020-11-18 15:15:00,211.32,211.34,210.9,210.9,9771.0,198.0497,198.0684,197.6561,197.6561,9771.0
2020-11-18 15:20:00,210.91,211.12,210.86,211.09,9532.0,197.6654,197.8623,197.6186,197.8341,9532.0
2020-11-18 15:25:00,211.12,211.13,210.5,210.52,11063.0,197.8623,197.8716,197.2812,197.2999,11063.0
2020-11-18 15:30:00,210.56,210.58,210.08,210.48,12887.0,197.3374,197.3562,196.8876,197.2625,12887.0
2020-11-18 15:35:00,210.47,210.52,209.85,210.16,21338.0,197.2531,197.2999,196.672,196.9625,21338.0
2020-11-18 15:40:00,210.24,210.28,209.87,209.91,21537.0,197.0375,197.075,196.6908,196.7282,21537.0
2020-11-18 15:45:00,209.9,210.0,209.52,209.64,30683.0,196.7189,196.8126,196.3627,196.4752,30683.0
2020-11-18 15:50:00,209.57,209.94,208.68,208.71,71494.0,196.4096,196.7564,195.5755,195.6036,71494.0
2020-11-18 15:55:00,208.7,208.88,208.38,208.57,151396.0,195.5942,195.7629,195.2943,195.4724,151396.0
2020-11-19 09:30:00,209.01,209.01,207.5,208.64,50089.0,195.8848,195.8848,194.4696,195.538,50089.0
2020-11-19 09:35:00,208.59,209.46,208.33,209.46,18193.0,195.4911,196.3065,195.2475,196.3065,18193.0
2020-11-19 09:40:00,209.51,209.87,208.96,209.75,15534.0,196.3534,196.6908,195.8379,196.5783,15534.0
2020-11-19 09:45:00,209.75,210.22,209.51,210.22,16727.0,196.5783,197.0188,196.3534,197.0188,16727.0
2020-11-19 09:50:00,210.48,210.76,209.98,210.76,28294.0,197.2625,197.5249,196.7939,197.5249,28294.0
2020-11-19 09:55:00,210.86,211.21,210.72,210.86,23669.0,197.6186,197.9466,197.4874,197.6186,23669.0
2020-11-19 10:00:00,210.86,210.86,210.41,210.75,9792.0,197.6186,197.6186,197.1968,197.5155,9792.0
2020-11-19 10:05:00,210.75,210.87,210.21,210.67,15397.0,197.5155,197.628,197.0094,197.4405,15397.0
2020-11-19 10:10:00,210.66,210.81,210.5,210.8,9924.0,197.4311,197.5717,197.2812,197.5624,9924.0
2020-11-19 10:15:00,210.7,211.15,210.56,210.58,14683.0,197.4686,197.8904,197.3374,197.3562,14683.0
2020-11-19 10:20:00,210.55,210.7,210.16,210.3,12106.0,197.3281,197.4686,196.9625,197.0938,12106.0
2020-11-19 10:25:00,210.24,210.7,210.19,210.52,10310.0,197.0375,197.4686,196.9907,197.2999,10310.0
2020-11-19 10:30:00,210.65,210.77,210.27,210.41,12124.0,197.4218,197.5342,197.0656,197.1968,12124.0
2020-11-19 10:35:00,210.42,211.0,210.36,211.0,4811.0,197.2062,197.7498,197.15,197.7498,4811.0
2020-11-19 10:40:00,211.03,211.05,210.63,210.76,24293.0,197.7779,197.7967,197.403,197.5249,24293.0
2020-11-19 10:45:00,210.84,211.31,210.84,211.23,10920.0,197.5998,198.0403,197.5998,197.9654,10920.0
2020-11-19 10:50:00,211.27,211.89,210.77,211.02,112822.0,198.0028,198.5839,197.5342,197.7685,112822.0
2020-11-19 10:55:00,211.03,211.08,210.83,211.01,8967.0,197.7779,197.8248,197.5905,197.7592,8967.0
2020-11-19 11:00:00,211.01,211.21,210.9,210.91,11672.0,197.7592,197.9466,197.6561,197.6654,11672.0
2020-11-19 11:05:00,210.91,211.23,210.86,210.97,10950.0,197.6654,197.9654,197.6186,197.7217,10950.0
2020-11-19 11:10:00,210.99,211.16,210.82,211.06,8723.0,197.7404,197.8998,197.5811,197.806,8723.0
2020-11-19 11:15:00,211.06,211.35,210.94,211.3,7697.0,197.806,198.0778,197.6936,198.031,7697.0
2020-11-19 11:20:00,211.3,211.3,211.05,211.07,8289.0,198.031,198.031,197.7967,197.8154,8289.0
2020-11-19 11:25:00,211.02,211.16,210.85,210.86,6716.0,197.7685,197.8998,197.6092,197.6186,6716.0
2020-11-19 11:30:00,210.85,210.92,210.58,210.69,9916.0,197.6092,197.6748,197.3562,197.4593,9916.0
2020-11-19 11:35:00,210.63,210.74,210.31,210.34,6599.0,197.403,197.5061,197.1031,197.1312,6599.0
2020-11-19 11:40:00,210.42,210.52,210.31,210.44,6671.0,197.2062,197.2999,197.1031,197.225,6671.0
2020-11-19 11:45:00,210.46,210.76,210.43,210.51,6903.0,197.2437,197.5249,197.2156,197.2906,6903.0
2020-11-19 11:50:00,210.51,210.86,210.39,210.65,6562.0,197.2906,197.6186,197.1781,197.4218,6562.0
2020-11-19 11:55:00,210.62,210.62,210.2,210.58,11295.0,197.3937,197.3937,197.0,197.3562,11295.0
2020-11-19 12:00:00,210.64,210.84,210.54,210.81,6059.0,197.4124,197.5998,197.3187,197.5717,6059.0
2020-11-19 12:05:00,210.81,211.51,210.77,211.24,25755.0,197.5717,198.2278,197.5342,197.9747,25755.0
2020-11-19 12:10:00,211.21,211.72,210.98,211.72,20974.0,197.9466,198.4246,197.7311,198.4246,20974.0
2020-11-19 12:15:00,211.73,211.88,211.54,211.75,14315.0,198.434,198.5745,198.2559,198.4527,14315.0
2020-11-19 12:20:00,211.74,211.87,211.35,211.39,13883.0,198.4433,198.5652,198.0778,198.1153,13883.0
2020-11-19 12:25:00,211.35,211.35,210.81,210.86,23863.0,198.0778,198.0778,197.5717,197.6186,23863.0
2020-11-19 12:30:00,210.8,211.0,210.41,210.41,10589.0,197.5624,197.7498,197.1968,197.1968,10589.0
2020-11-19 12:35:00,210.46,210.59,210.29,210.59,4942.0,197.2437,197.3655,197.0844,197.3655,4942.0
2020-11-19 12:40:00,210.5,210.56,209.69,209.84,12425.0,197.2812,197.3374,196.5221,196.6626,12425.0
2020-11-19 12:45:00,209.84,210.12,209.64,209.75,9898.0,196.6626,196.9251,196.4752,196.5783,9898.0
2020-11-19 12:50:00,209.7,209.97,209.49,209.56,5697.0,196.5314,196.7845,196.3346,196.4002,5697.0
2020-11-19 12:55:00,209.51,209.89,209.51,209.76,3769.0,196.3534,196.7095,196.3534,196.5877,3769.0
2020-11-19 13:00:00,209.75,210.17,209.68,210.11,5055.0,196.5783,196.9719,196.5127,196.9157,5055.0
2020-11-19 13:05:00,210.06,210.15,209.81,209.99,11905.0,196.8688,196.9532,196.6345,196.8032,11905.0
2020-11-19 13:10:00,209.97,210.09,209.75,210.06,5761.0,196.7845,196.8969,196.5783,196.8688,5761.0
2020-11-19 13:15:00,210.02,210.24,209.93,210.07,2511.0,196.8313,197.0375,196.747,196.8782,2511.0
2020-11-19 13:20:00,210.0,210.04,209.9,209.9,5916.0,196.8126,196.8501,196.7189,196.7189,5916.0
2020-11-19 13:25:00,209.94,210.17,209.93,210.03,3735.0,196.7564,196.9719,196.747,196.8407,3735.0
2020-11-19 13:30:00,209.99,210.12,209.89,210.1,8406.0,196.8032,196.9251,196.7095,196.9063,8406.0
2020-11-19 13:35:00,210.11,210.11,209.81,209.82,4605.0,196.9157,196.9157,196.6345,196.6439,4605.0
2020-11-19 13:40:00,209.86,209.92,209.8,209.82,5529.0,196.6814,196.7376,196.6252,196.6439,5529.0
2020-11-19 13:45:00,209.86,210.03,209.83,210.0,9778.0,196.6814,196.8407,196.6533,196.8126,9778.0
2020-11-19 13:50:00,210.03,210.18,210.02,210.1,6147.0,196.8407,196.9813,196.8313,196.9063,6147.0
2020-11-19 13:55:00,210.09,210.26,210.08,210.18,4202.0,196.8969,197.0563,196.8876,196.9813,4202.0
2020-11-19 14:00:00,210.14,210.44,210.07,210.44,5858.0,196.9438,197.225,196.8782,197.225,5858.0
2020-11-19 14:05:00,210.43,210.57,210.41,210.56,3800.0,197.2156,197.3468,197.1968,197.3374,3800.0
2020-11-19 14:10:00,210.59,210.81,210.56,210.65,8284.0,197.3655,197.5717,197.3374,197.4218,8284.0
2020-11-19 14:15:00,210.62,210.69,210.56,210.6,5546.0,197.3937,197.4593,197.3374,197.3749,5546.0
2020-11-19 14:20:00,210.57,210.89,210.56,210.85,5983.0,197.3468,197.6467,197.3374,197.6092,5983.0
2020-11-19 14:25:00,210.75,210.9,210.75,210.87,4107.0,197.5155,197.6561,197.5155,197.628,4107.0
2020-11-19 14:30:00,210.9,210.95,210.66,210.87,4890.0,197.6561,197.7029,197.4311,197.628,4890.0
2020-11-19 14:35:00,210.92,210.97,210.82,210.86,8501.0,197.6748,197.7217,197.5811,197.6186,8501.0
2020-11-19 14:40:00,210.87,211.2,210.81,211.13,9895.0,197.628,197.9372,197.5717,197.8716,9895.0
2020-11-19 14:45:00,211.09,211.49,211.0,211.37,20213.0,197.8341,198.209,197.7498,198.0966,20213.0
2020-11-19 14:50:00,211.36,211.43,210.97,211.0,8986.0,198.0872,198.1528,197.7217,197.7498,8986.0
2020-11-19 14:55:00,211.04,211.07,210.71,210.72,9263.0,197.7873,197.8154,197.478,197.4874,9263.0
2020-11-19 15:00:00,210.72,210.74,210.23,210.45,11255.0,197.4874,197.5061,197.0282,197.2343,11255.0
2020-11-19 15:05:00,210.41,210.42,210.18,210.32,7137.0,197.1968,197.2062,196.9813,197.1125,7137.0
2020-11-19 15:10:00,210.32,210.41,210.15,210.35,10786.0,197.1125,197.1968,196.9532,197.1406,10786.0
2020-11-19 15:15:00,210.29,210.62,210.22,210.42,18066.0,197.0844,197.3937,197.0188,197.2062,18066.0
2020-11-19 15:20:00,210.47,210.55,210.37,210.45,7148.0,197.2531,197.3281,197.1594,197.2343,7148.0
2020-11-19 15:25:00,210.39,210.46,210.2,210.44,8951.0,197.1781,197.2437,197.0,197.225,8951.0
2020-11-19 15:30:00,210.44,210.6,210.33,210.6,42501.0,197.225,197.3749,197.1219,197.3749,42501.0
2020-11-19 15:35:00,210.6,210.94,210.55,210.89,24464.0,197.3749,197.6936,197.3281,197.6467,24464.0
2020-11-19 15:40:00,210.9,210.92,210.66,210.75,17220.0,197.6561,197.6748,197.4311,197.5155,17220.0
2020-11-19 15:45:00,210.7,210.87,210.65,210.73,20094.0,197.4686,197.628,197.4218,197.4968,20094.0
2020-11-19 15:50:00,210.65,211.15,210.64,210.99,44771.0,197.4218,197.8904,197.4124,197.7404,44771.0
2020-11-19 15:55:00,210.95,211.32,210.84,211.16,81881.0,197.7029,198.0497,197.5998,197.8998,81881.0
2020-11-20 09:30:00,211.01,212.15,210.19,211.75,82087.0,197.7592,198.8276,196.9907,198.4527,82087.0
2020-11-20 09:35:00,211.67,213.29,211.61,212.32,26605.0,198.3777,199.896,198.3215,198.9869,26605.0
2020-11-20 09:40:00,212.3,212.4,212.0,212.32,9657.0,198.9682,199.0619,198.687,198.9869,9657.0
2020-11-20 09:45:00,212.27,213.0,211.88,213.0,8987.0,198.94,199.6242,198.5745,199.6242,8987.0
2020-11-20 09:50:00,212.92,212.93,211.78,212.15,12619.0,199.5492,199.5586,198.4808,198.8276,12619.0
2020-11-20 09:55:00,212.07,212.32,211.81,212.03,9306.0,198.7526,198.9869,198.5089,198.7151,9306.0
2020-11-20 10:00:00,212.22,212.47,211.89,212.17,8511.0,198.8932,199.1275,198.5839,198.8463,8511.0
2020-11-20 10:05:00,212.14,212.39,211.9,212.15,9003.0,198.8182,199.0525,198.5933,198.8276,9003.0
2020-11-20 10:10:00,212.15,212.24,211.95,212.2,19031.0,198.8276,198.9119,198.6401,198.8744,19031.0
2020-11-20 10:15:00,212.09,212.26,211.86,211.97,11174.0,198.7713,198.9307,198.5558,198.6589,11174.0
2020-11-20 10:20:00,212.12,212.23,212.01,212.14,3652.0,198.7995,198.9026,198.6964,198.8182,3652.0
2020-11-20 10:25:00,212.07,212.22,211.94,211.94,7413.0,198.7526,198.8932,198.6308,198.6308,7413.0
2020-11-20 10:30:00,211.82,211.94,211.46,211.87,18448.0,198.5183,198.6308,198.1809,198.5652,18448.0
2020-11-20 10:35:00,211.87,211.91,211.72,211.84,3860.0,198.5652,198.6027,198.4246,198.537,3860.0
2020-11-20 10:40:00,211.75,212.1,211.7,212.06,8453.0,198.4527,198.7807,198.4058,198.7432,8453.0
2020-11-20 10:45:00,212.05,212.25,211.97,212.07,5452.0,198.7339,198.9213,198.6589,198.7526,5452.0
2020-11-20 10:50:00,212.07,212.15,211.82,212.05,11451.0,198.7526,198.8276,198.5183,198.7339,11451.0
2020-11-20 10:55:00,212.02,212.14,211.97,212.07,5357.0,198.7057,198.8182,198.6589,198.7526,5357.0
2020-11-20 11:00:00,212.12,212.24,212.04,212.08,3661.0,198.7995,198.9119,198.7245,198.762,3661.0
2020-11-20 11:05:00,212.05,212.22,211.96,212.22,6389.0,198.7339,198.8932,198.6495,198.8932,6389.0
2020-11-20 11:10:00,212.22,212.22,211.98,212.02,7262.0,198.8932,198.8932,198.6683,198.7057,7262.0
2020-11-20 11:15:00,212.01,212.13,211.98,211.99,5893.0,198.6964,198.8088,198.6683,198.6776,5893.0
2020-11-20 11:20:00,211.99,212.21,211.98,212.18,4404.0,198.6776,198.8838,198.6683,198.8557,4404.0
2020-11-20 11:25:00,212.18,212.55,212.18,212.42,9401.0,198.8557,199.2025,198.8557,199.0806,9401.0
2020-11-20 11:30:00,212.48,212.68,212.41,212.46,4863.0,199.1369,199.3243,199.0713,199.1181,4863.0
2020-11-20 11:35:00,212.54,212.74,212.45,212.74,3466.0,199.1931,199.3805,199.1087,199.3805,3466.0
2020-11-20 11:40:00,212.69,212.74,212.39,212.57,12335.0,199.3337,199.3805,199.0525,199.2212,12335.0
2020-11-20 11:45:00,212.62,212.62,212.22,212.31,5421.0,199.2681,199.2681,198.8932,198.9775,5421.0
2020-11-20 11:50:00,212.18,212.43,212.18,212.35,5304.0,198.8557,199.09,198.8557,199.015,5304.0
2020-11-20 11:55:00,212.43,212.6,212.32,212.44,12704.0,199.09,199.2493,198.9869,199.0994,12704.0
2020-11-20 12:00:00,212.45,212.63,212.21,212.49,8473.0,199.1087,199.2774,198.8838,199.1462,8473.0
2020-11-20 12:05:00,212.47,212.79,212.47,212.76,3963.0,199.1275,199.4274,199.1275,199.3993,3963.0
2020-11-20 12:10:00,212.76,212.76,212.45,212.53,3984.0,199.3993,199.3993,199.1087,199.1837,3984.0
2020-11-20 12:15:00,212.53,212.76,212.47,212.75,3285.0,199.1837,199.3993,199.1275,199.3899,3285.0
2020-11-20 12:20:00,212.78,212.78,212.67,212.76,9900.0,199.418,199.418,199.3149,199.3993,9900.0
2020-11-20 12:25:00,212.78,212.9,212.74,212.83,3947.0,199.418,199.5305,199.3805,199.4649,3947.0
2020-11-20 12:30:00,212.84,212.85,212.6,212.65,4142.0,199.4743,199.4836,199.2493,199.2962,4142.0
2020-11-20 12:35:00,212.56,212.75,212.56,212.71,2398.0,199.2118,199.3899,199.2118,199.3524,2398.0
2020-11-20 12:40:00,212.65,212.97,212.65,212.9,6533.0,199.2962,199.5961,199.2962,199.5305,6533.0
2020-11-20 12:45:00,212.87,212.92,212.57,212.58,4022.0,199.5024,199.5492,199.2212,199.2306,4022.0
2020-11-20 12:50:00,212.59,212.69,212.47,212.69,3536.0,199.24,199.3337,199.1275,199.3337,3536.0
2020-11-20 12:55:00,212.6,212.7,212.53,212.65,3379.0,199.2493,199.343,199.1837,199.2962,3379.0
2020-11-20 13:00:00,212.59,212.59,212.32,212.38,2574.0,199.24,199.24,198.9869,199.0431,2574.0
2020-11-20 13:05:00,212.43,212.5,212.33,212.5,6383.0,199.09,199.1556,198.9963,199.1556,6383.0
2020-11-20 13:10:00,212.49,212.56,212.41,212.56,2224.0,199.1462,199.2118,199.0713,199.2118,2224.0
2020-11-20 13:15:00,212.57,212.6,212.47,212.49,5774.0,199.2212,199.2493,199.1275,199.1462,5774.0
2020-11-20 13:20:00,212.47,212.6,212.42,212.58,2140.0,199.1275,199.2493,199.0806,199.2306,2140.0
2020-11-20 13:25:00,212.53,212.71,212.53,212.67,4854.0,199.1837,199.3524,199.1837,199.3149,4854.0
2020-11-20 13:30:00,212.59,212.6,212.43,212.48,2690.0,199.24,199.2493,199.09,199.1369,2690.0
2020-11-20 13:35:00,212.44,212.53,212.4,212.49,4370.0,199.0994,199.1837,199.0619,199.1462,4370.0
2020-11-20 13:40:00,212.45,212.48,212.39,212.43,4169.0,199.1087,199.1369,199.0525,199.09,4169.0
2020-11-20 13:45:00,212.42,212.43,212.2,212.33,3934.0,199.0806,199.09,198.8744,198.9963,3934.0
2020-11-20 13:50:00,212.36,212.38,212.27,212.36,3384.0,199.0244,199.0431,198.94,199.0244,3384.0
2020-11-20 13:55:00,212.3,212.31,211.78,211.95,113840.0,198.9682,198.9775,198.4808,198.6401,113840.0
2020-11-20 14:00:00,212.0,212.14,211.88,211.93,5783.0,198.687,198.8182,198.5745,198.6214,5783.0
2020-11-20 14:05:00,212.03,212.2,211.96,212.15,4546.0,198.7151,198.8744,198.6495,198.8276,4546.0
2020-11-20 14:10:00,212.15,212.26,211.96,211.98,7244.0,198.8276,198.9307,198.6495,198.6683,7244.0
2020-11-20 14:15:00,212.01,212.12,211.98,212.02,9976.0,198.6964,198.7995,198.6683,198.7057,9976.0
2020-11-20 14:20:00,211.98,212.08,211.91,212.03,7937.0,198.6683,198.762,198.6027,198.7151,7937.0
2020-11-20 14:25:00,212.01,212.01,211.49,211.79,10135.0,198.6964,198.6964,198.209,198.4902,10135.0
2020-11-20 14:30:00,211.73,211.73,211.49,211.62,2369.0,198.434,198.434,198.209,198.3309,2369.0
2020-11-20 14:35:00,211.61,211.83,211.57,211.64,2260.0,198.3215,198.5277,198.284,198.3496,2260.0
2020-11-20 14:40:00,211.5,211.57,211.37,211.55,2168.0,198.2184,198.284,198.0966,198.2653,2168.0
2020-11-20 14:45:00,211.53,211.56,211.29,211.47,3820.0,198.2465,198.2746,198.0216,198.1903,3820.0
2020-11-20 14:50:00,211.5,211.6,211.44,211.48,3801.0,198.2184,198.3121,198.1622,198.1997,3801.0
2020-11-20 14:55:00,211.39,211.47,211.17,211.27,3610.0,198.1153,198.1903,197.9091,198.0028,3610.0
2020-11-20 15:00:00,211.27,211.39,211.05,211.08,7819.0,198.0028,198.1153,197.7967,197.8248,7819.0
2020-11-20 15:05:00,211.05,211.38,210.75,210.9,13155.0,197.7967,198.1059,197.5155,197.6561,13155.0
2020-11-20 15:10:00,210.89,210.98,210.6,210.75,4367.0,197.6467,197.7311,197.3749,197.5155,4367.0
2020-11-20 15:15:00,210.62,210.62,210.07,210.26,13542.0,197.3937,197.3937,196.8782,197.0563,13542.0
2020-11-20 15:20:00,210.23,210.44,210.09,210.42,17175.0,197.0282,197.225,196.8969,197.2062,17175.0
2020-11-20 15:25:00,210.39,210.78,210.36,210.74,12442.0,197.1781,197.5436,197.15,197.5061,12442.0
2020-11-20 15:30:00,210.66,210.79,210.56,210.7,12606.0,197.4311,197.553,197.3374,197.4686,12606.0
2020-11-20 15:35:00,210.73,210.92,210.72,210.9,7590.0,197.4968,197.6748,197.4874,197.6561,7590.0
2020-11-20 15:40:00,210.86,210.93,210.63,210.78,12621.0,197.6186,197.6842,197.403,197.5436,12621.0
2020-11-20 15:45:00,210.77,211.2,210.75,210.79,22782.0,197.5342,197.9372,197.5155,197.553,22782.0
2020-11-20 15:50:00,210.78,210.78,210.34,210.39,24274.0,197.5436,197.5436,197.1312,197.1781,24274.0
2020-11-20 15:55:00,210.39,210.73,210.24,210.33,82134.0,197.1781,197.4968,197.0375,197.1219,82134.0
2020-11-23 09:30:00,211.36,212.1,211.01,211.69,39859.0,198.0872,198.7807,197.7592,198.3965,39859.0
2020-11-23 09:35:00,211.69,212.73,211.69,212.6,24636.0,198.3965,199.3712,198.3965,199.2493,24636.0
2020-11-23 09:40:00,212.37,212.51,211.98,212.31,11646.0,199.0338,199.165,198.6683,198.9775,11646.0
2020-11-23 09:45:00,212.42,212.59,211.09,211.1,29258.0,199.0806,199.24,197.8341,197.8435,29258.0
2020-11-23 09:50:00,211.07,212.08,210.95,211.68,19674.0,197.8154,198.762,197.7029,198.3871,19674.0
2020-11-23 09:55:00,211.81,211.83,210.47,210.5,33464.0,198.5089,198.5277,197.2531,197.2812,33464.0
2020-11-23 10:00:00,210.62,211.03,210.61,210.84,10714.0,197.3937,197.7779,197.3843,197.5998,10714.0
2020-11-23 10:05:00,210.98,211.77,210.82,211.75,25853.0,197.7311,198.4714,197.5811,198.4527,25853.0
2020-11-23 10:10:00,211.67,211.79,211.4,211.56,4782.0,198.3777,198.4902,198.1247,198.2746,4782.0
2020-11-23 10:15:00,211.58,212.1,211.57,211.82,7314.0,198.2934,198.7807,198.284,198.5183,7314.0
2020-11-23 10:20:00,211.86,211.86,211.29,211.31,9812.0,198.5558,198.5558,198.0216,198.0403,9812.0
2020-11-23 10:25:00,211.25,211.25,210.62,210.76,6761.0,197.9841,197.9841,197.3937,197.5249,6761.0
2020-11-23 10:30:00,210.71,210.85,210.43,210.48,8739.0,197.478,197.6092,197.2156,197.2625,8739.0
2020-11-23 10:35:00,210.5,210.7,210.26,210.48,9878.0,197.2812,197.4686,197.0563,197.2625,9878.0
2020-11-23 10:40:00,210.36,210.72,210.36,210.56,8877.0,197.15,197.4874,197.15,197.3374,8877.0
2020-11-23 10:45:00,210.5,211.09,210.32,211.08,29337.0,197.2812,197.8341,197.1125,197.8248,29337.0
2020-11-23 10:50:00,211.04,211.69,211.03,211.6,13813.0,197.7873,198.3965,197.7779,198.3121,13813.0
2020-11-23 10:55:00,211.67,211.84,211.42,211.45,9232.0,198.3777,198.537,198.1434,198.1715,9232.0
2020-11-23 11:00:00,211.51,211.8,211.43,211.67,5277.0,198.2278,198.4996,198.1528,198.3777,5277.0
2020-11-23 11:05:00,211.67,211.67,211.16,211.16,8934.0,198.3777,198.3777,197.8998,197.8998,8934.0
2020-11-23 11:10:00,211.09,211.35,210.83,210.88,9979.0,197.8341,198.0778,197.5905,197.6373,9979.0
2020-11-23 11:15:00,210.88,210.95,210.77,210.81,3780.0,197.6373,197.7029,197.5342,197.5717,3780.0
2020-11-23 11:20:00,210.89,211.05,210.79,211.01,4709.0,197.6467,197.7967,197.553,197.7592,4709.0
2020-11-23 11:25:00,211.0,211.59,211.0,211.3,26574.0,197.7498,198.3027,197.7498,198.031,26574.0
2020-11-23 11:30:00,211.38,211.56,211.03,211.22,4854.0,198.1059,198.2746,197.7779,197.956,4854.0
2020-11-23 11:35:00,211.31,211.4,211.15,211.24,5520.0,198.0403,198.1247,197.8904,197.9747,5520.0
2020-11-23 11:40:00,211.24,211.41,211.17,211.31,3969.0,197.9747,198.1341,197.9091,198.0403,3969.0
2020-11-23 11:45:00,211.41,211.51,211.1,211.4,7745.0,198.1341,198.2278,197.8435,198.1247,7745.0
2020-11-23 11:50:00,211.44,211.63,211.32,211.53,4689.0,198.1622,198.3402,198.0497,198.2465,4689.0
2020-11-23 11:55:00,211.51,211.53,211.31,211.45,6130.0,198.2278,198.2465,198.0403,198.1715,6130.0
2020-11-23 12:00:00,211.56,211.57,211.12,211.32,3646.0,198.2746,198.284,197.8623,198.0497,3646.0
2020-11-23 12:05:00,211.32,211.34,211.1,211.27,4849.0,198.0497,198.0684,197.8435,198.0028,4849.0
2020-11-23 12:10:00,211.14,211.52,211.14,211.44,9961.0,197.881,198.2371,197.881,198.1622,9961.0
2020-11-23 12:15:00,211.47,212.0,211.47,211.92,9628.0,198.1903,198.687,198.1903,198.612,9628.0
2020-11-23 12:20:00,211.84,211.84,211.55,211.74,7024.0,198.537,198.537,198.2653,198.4433,7024.0
2020-11-23 12:25:00,211.67,211.67,211.41,211.47,7263.0,198.3777,198.3777,198.1341,198.1903,7263.0
2020-11-23 12:30:00,211.48,211.77,211.42,211.72,6039.0,198.1997,198.4714,198.1434,198.4246,6039.0
2020-11-23 12:35:00,211.66,211.67,211.43,211.52,7240.0,198.3684,198.3777,198.1528,198.2371,7240.0
2020-11-23 12:40:00,211.52,211.56,211.37,211.5,7363.0,198.2371,198.2746,198.0966,198.2184,7363.0
2020-11-23 12:45:00,211.48,211.89,211.46,211.66,7574.0,198.1997,198.5839,198.1809,198.3684,7574.0
2020-11-23 12:50:00,211.68,211.89,211.56,211.61,9725.0,198.3871,198.5839,198.2746,198.3215,9725.0
2020-11-23 12:55:00,211.65,211.74,211.55,211.55,4298.0,198.359,198.4433,198.2653,198.2653,4298.0
2020-11-23 13:00:00,211.49,211.61,211.45,211.54,5455.0,198.209,198.3215,198.1715,198.2559,5455.0
2020-11-23 13:05:00,211.56,211.65,211.48,211.6,4300.0,198.2746,198.359,198.1997,198.3121,4300.0
2020-11-23 13:10:00,211.62,211.69,211.45,211.49,6878.0,198.3309,198.3965,198.1715,198.209,6878.0
2020-11-23 13:15:00,211.45,211.45,211.2,211.22,8739.0,198.1715,198.1715,197.9372,197.956,8739.0
2020-11-23 13:20:00,211.19,211.24,210.7,210.77,12648.0,197.9279,197.9747,197.4686,197.5342,12648.0
2020-11-23 13:25:00,210.84,210.99,210.81,210.97,5184.0,197.5998,197.7404,197.5717,197.7217,5184.0
2020-11-23 13:30:00,210.91,211.0,210.78,210.99,6102.0,197.6654,197.7498,197.5436,197.7404,6102.0
2020-11-23 13:35:00,210.99,211.2,210.91,211.17,31024.0,197.7404,197.9372,197.6654,197.9091,31024.0
2020-11-23 13:40:00,211.14,211.14,210.91,210.95,6357.0,197.881,197.881,197.6654,197.7029,6357.0
2020-11-23 13:45:00,211.0,211.14,210.92,211.01,5148.0,197.7498,197.881,197.6748,197.7592,5148.0
2020-11-23 13:50:00,211.01,211.01,210.84,210.89,5778.0,197.7592,197.7592,197.5998,197.6467,5778.0
2020-11-23 13:55:00,210.92,210.98,210.78,210.95,8943.0,197.6748,197.7311,197.5436,197.7029,8943.0
2020-11-23 14:00:00,210.98,211.21,210.89,210.92,6465.0,197.7311,197.9466,197.6467,197.6748,6465.0
2020-11-23 14:05:00,210.87,211.03,210.82,210.9,4472.0,197.628,197.7779,197.5811,197.6561,4472.0
2020-11-23 14:10:00,210.84,210.88,210.7,210.86,9923.0,197.5998,197.6373,197.4686,197.6186,9923.0
2020-11-23 14:15:00,210.92,211.0,210.79,210.8,5437.0,197.6748,197.7498,197.553,197.5624,5437.0
2020-11-23 14:20:00,210.86,210.88,210.78,210.82,5789.0,197.6186,197.6373,197.5436,197.5811,5789.0
2020-11-23 14:25:00,210.86,210.93,210.85,210.91,7729.0,197.6186,197.6842,197.6092,197.6654,7729.0
2020-11-23 14:30:00,210.92,211.16,210.92,211.09,8371.0,197.6748,197.8998,197.6748,197.8341,8371.0
2020-11-23 14:35:00,211.14,211.15,211.03,211.06,7226.0,197.881,197.8904,197.7779,197.806,7226.0
2020-11-23 14:40:00,211.06,211.12,210.93,211.06,5972.0,197.806,197.8623,197.6842,197.806,5972.0
2020-11-23 14:45:00,211.05,211.13,210.74,210.77,11999.0,197.7967,197.8716,197.5061,197.5342,11999.0
2020-11-23 14:50:00,210.77,211.11,210.63,211.03,13574.0,197.5342,197.8529,197.403,197.7779,13574.0
2020-11-23 14:55:00,211.05,211.37,211.0,211.37,11741.0,197.7967,198.0966,197.7498,198.0966,11741.0
2020-11-23 15:00:00,211.34,211.41,211.22,211.29,13734.0,198.0684,198.1341,197.956,198.0216,13734.0
2020-11-23 15:05:00,211.31,211.45,211.29,211.42,10613.0,198.0403,198.1715,198.0216,198.1434,10613.0
2020-11-23 15:10:00,211.39,211.78,211.39,211.78,11684.0,198.1153,198.4808,198.1153,198.4808,11684.0
2020-11-23 15:15:00,211.73,211.75,211.59,211.72,7447.0,198.434,198.4527,198.3027,198.4246,7447.0
2020-11-23 15:20:00,211.72,211.81,211.62,211.69,12754.0,198.4246,198.5089,198.3309,198.3965,12754.0
2020-11-23 15:25:00,211.72,211.78,211.41,211.53,15243.0,198.4246,198.4808,198.1341,198.2465,15243.0
2020-11-23 15:30:00,211.53,211.53,211.28,211.33,8162.0,198.2465,198.2465,198.0122,198.0591,8162.0
2020-11-23 15:35:00,211.3,211.32,211.13,211.16,12811.0,198.031,198.0497,197.8716,197.8998,12811.0
2020-11-23 15:40:00,211.16,211.59,211.16,211.43,26885.0,197.8998,198.3027,197.8998,198.1528,26885.0
2020-11-23 15:45:00,211.45,211.51,211.19,211.37,23491.0,198.1715,198.2278,197.9279,198.0966,23491.0
2020-11-23 15:50:00,211.43,211.47,210.96,211.09,42015.0,198.1528,198.1903,197.7123,197.8341,42015.0
2020-11-23 15:55:00,211.09,211.23,210.74,211.13,85210.0,197.8341,197.9654,197.5061,197.8716,85210.0
2020-11-24 09:30:00,212.01,213.44,211.8,212.48,95980.0,198.6964,200.0366,198.4996,199.1369,95980.0
2020-11-24 09:35:00,212.52,212.97,211.8,212.25,8012.0,199.1743,199.5961,198.4996,198.9213,8012.0
2020-11-24 09:40:00,212.21,212.91,211.73,212.64,31243.0,198.8838,199.5399,198.434,199.2868,31243.0
2020-11-24 09:45:00,212.61,213.2,212.36,212.94,20756.0,199.2587,199.8116,199.0244,199.568,20756.0
2020-11-24 09:50:00,212.95,213.27,212.55,213.22,7283.0,199.5773,199.8772,199.2025,199.8304,7283.0
2020-11-24 09:55:00,213.24,213.9,212.71,213.72,24842.0,199.8491,200.4677,199.3524,200.299,24842.0
2020-11-24 10:00:00,213.68,213.68,212.87,213.15,8182.0,200.2615,200.2615,199.5024,199.7648,8182.0
2020-11-24 10:05:00,213.07,213.57,212.95,213.31,11583.0,199.6898,200.1584,199.5773,199.9147,11583.0
2020-11-24 10:10:00,213.36,213.66,213.04,213.5,14192.0,199.9616,200.2428,199.6617,200.0928,14192.0
2020-11-24 10:15:00,213.58,213.96,213.23,213.56,26203.0,200.1678,200.5239,199.8398,200.149,26203.0
2020-11-24 10:20:00,213.56,214.38,213.56,214.28,29471.0,200.149,200.9175,200.149,200.8238,29471.0
2020-11-24 10:25:00,214.3,214.44,213.97,213.97,23874.0,200.8426,200.9738,200.5333,200.5333,23874.0
2020-11-24 10:30:00,213.97,214.16,213.75,214.04,10811.0,200.5333,200.7114,200.3271,200.5989,10811.0
2020-11-24 10:35:00,213.97,214.24,213.66,213.88,15179.0,200.5333,200.7863,200.2428,200.4489,15179.0
2020-11-24 10:40:00,213.96,214.19,213.8,214.19,11454.0,200.5239,200.7395,200.374,200.7395,11454.0
2020-11-24 10:45:00,214.22,214.43,214.06,214.11,37348.0,200.7676,200.9644,200.6176,200.6645,37348.0
2020-11-24 10:50:00,214.12,214.24,213.96,214.18,10962.0,200.6739,200.7863,200.5239,200.7301,10962.0
2020-11-24 10:55:00,214.13,214.38,214.09,214.29,7973.0,200.6832,200.9175,200.6458,200.8332,7973.0
2020-11-24 11:00:00,214.31,214.31,213.58,213.58,10211.0,200.8519,200.8519,200.1678,200.1678,10211.0
2020-11-24 11:05:00,213.58,213.67,213.35,213.66,10666.0,200.1678,200.2521,199.9522,200.2428,10666.0
2020-11-24 11:10:00,213.52,213.87,213.51,213.75,15997.0,200.1115,200.4396,200.1022,200.3271,15997.0
2020-11-24 11:15:00,213.72,213.75,213.47,213.63,8227.0,200.299,200.3271,200.0647,200.2146,8227.0
2020-11-24 11:20:00,213.69,213.69,213.21,213.25,16950.0,200.2709,200.2709,199.821,199.8585,16950.0
2020-11-24 11:25:00,213.38,213.38,213.08,213.24,6680.0,199.9803,199.9803,199.6992,199.8491,6680.0
2020-11-24 11:30:00,213.2,213.2,212.73,212.85,9913.0,199.8116,199.8116,199.3712,199.4836,9913.0
2020-11-24 11:35:00,212.88,213.05,212.83,212.98,6076.0,199.5117,199.6711,199.4649,199.6055,6076.0
2020-11-24 11:40:00,212.91,213.11,212.91,213.03,8590.0,199.5399,199.7273,199.5399,199.6523,8590.0
2020-11-24 11:45:00,212.94,213.05,212.46,212.56,16086.0,199.568,199.6711,199.1181,199.2118,16086.0
2020-11-24 11:50:00,212.54,212.71,212.52,212.59,18898.0,199.1931,199.3524,199.1743,199.24,18898.0
2020-11-24 11:55:00,212.61,212.74,212.25,212.28,17114.0,199.2587,199.3805,198.9213,198.9494,17114.0
2020-11-24 12:00:00,212.27,212.3,211.81,211.81,8996.0,198.94,198.9682,198.5089,198.5089,8996.0
2020-11-24 12:05:00,211.82,212.31,211.71,212.23,14617.0,198.5183,198.9775,198.4152,198.9026,14617.0
2020-11-24 12:10:00,212.26,212.62,212.17,212.41,16463.0,198.9307,199.2681,198.8463,199.0713,16463.0
2020-11-24 12:15:00,212.4,212.44,212.25,212.32,4972.0,199.0619,199.0994,198.9213,198.9869,4972.0
2020-11-24 12:20:00,212.26,212.34,212.03,212.14,6749.0,198.9307,199.0056,198.7151,198.8182,6749.0
2020-11-24 12:25:00,212.1,212.1,211.93,212.04,7939.0,198.7807,198.7807,198.6214,198.7245,7939.0
2020-11-24 12:30:00,212.04,212.09,211.89,212.09,7338.0,198.7245,198.7713,198.5839,198.7713,7338.0
2020-11-24 12:35:00,212.12,212.25,212.04,212.13,8280.0,198.7995,198.9213,198.7245,198.8088,8280.0
2020-11-24 12:40:00,212.1,212.34,212.06,212.23,9119.0,198.7807,199.0056,198.7432,198.9026,9119.0
2020-11-24 12:45:00,212.3,212.51,212.25,212.44,5932.0,198.9682,199.165,198.9213,199.0994,5932.0
2020-11-24 12:50:00,212.44,212.59,212.2,212.41,3505.0,199.0994,199.24,198.8744,199.0713,3505.0
2020-11-24 12:55:00,212.51,212.51,212.23,212.42,10575.0,199.165,199.165,198.9026,199.0806,10575.0
2020-11-24 13:00:00,212.41,212.72,212.33,212.63,10609.0,199.0713,199.3618,198.9963,199.2774,10609.0
2020-11-24 13:05:00,212.62,212.66,212.48,212.65,5652.0,199.2681,199.3056,199.1369,199.2962,5652.0
2020-11-24 13:10:00,212.66,212.8,212.55,212.62,7338.0,199.3056,199.4368,199.2025,199.2681,7338.0
2020-11-24 13:15:00,212.54,213.1,212.54,212.95,4057.0,199.1931,199.7179,199.1931,199.5773,4057.0
2020-11-24 13:20:00,212.93,212.96,212.62,212.9,5560.0,199.5586,199.5867,199.2681,199.5305,5560.0
2020-11-24 13:25:00,212.81,212.94,212.81,212.86,3230.0,199.4461,199.568,199.4461,199.493,3230.0
2020-11-24 13:30:00,212.87,213.2,212.83,213.07,5491.0,199.5024,199.8116,199.4649,199.6898,5491.0
2020-11-24 13:35:00,213.2,213.55,213.2,213.22,4745.0,199.8116,200.1397,199.8116,199.8304,4745.0
2020-11-24 13:40:00,213.22,213.66,213.22,213.49,12181.0,199.8304,200.2428,199.8304,200.0834,12181.0
2020-11-24 13:45:00,213.5,213.55,213.27,213.29,5292.0,200.0928,200.1397,199.8772,199.896,5292.0
2020-11-24 13:50:00,213.34,213.39,213.18,213.33,5367.0,199.9429,199.9897,199.7929,199.9335,5367.0
2020-11-24 13:55:00,213.36,213.45,213.11,213.29,5028.0,199.9616,200.0459,199.7273,199.896,5028.0
2020-11-24 14:00:00,213.37,213.81,213.36,213.69,7758.0,199.971,200.3833,199.9616,200.2709,7758.0
2020-11-24 14:05:00,213.71,213.74,213.42,213.7,8417.0,200.2896,200.3177,200.0178,200.2802,8417.0
2020-11-24 14:10:00,213.75,213.8,213.51,213.56,4644.0,200.3271,200.374,200.1022,200.149,4644.0
2020-11-24 14:15:00,213.58,213.62,213.1,213.25,9698.0,200.1678,200.2053,199.7179,199.8585,9698.0
2020-11-24 14:20:00,213.23,213.62,213.23,213.57,5701.0,199.8398,200.2053,199.8398,200.1584,5701.0
2020-11-24 14:25:00,213.57,213.6,213.38,213.52,6146.0,200.1584,200.1865,199.9803,200.1115,6146.0
2020-11-24 14:30:00,213.52,213.67,213.33,213.51,7735.0,200.1115,200.2521,199.9335,200.1022,7735.0
2020-11-24 14:35:00,213.58,214.02,213.56,213.92,11444.0,200.1678,200.5802,200.149,200.4864,11444.0
2020-11-24 14:40:00,213.92,214.1,213.87,213.93,7812.0,200.4864,200.6551,200.4396,200.4958,7812.0
2020-11-24 14:45:00,213.9,213.91,213.64,213.64,6285.0,200.4677,200.4771,200.224,200.224,6285.0
2020-11-24 14:50:00,213.68,214.03,213.65,213.88,8911.0,200.2615,200.5895,200.2334,200.4489,8911.0
2020-11-24 14:55:00,213.86,213.86,213.62,213.75,11108.0,200.4302,200.4302,200.2053,200.3271,11108.0
2020-11-24 15:00:00,213.75,213.75,213.43,213.62,10209.0,200.3271,200.3271,200.0272,200.2053,10209.0
2020-11-24 15:05:00,213.63,213.74,213.52,213.58,12566.0,200.2146,200.3177,200.1115,200.1678,12566.0
2020-11-24 15:10:00,213.59,213.67,213.52,213.59,5174.0,200.1772,200.2521,200.1115,200.1772,5174.0
2020-11-24 15:15:00,213.57,213.85,213.57,213.65,8627.0,200.1584,200.4208,200.1584,200.2334,8627.0
2020-11-24 15:20:00,213.65,213.74,213.5,213.7,12277.0,200.2334,200.3177,200.0928,200.2802,12277.0
2020-11-24 15:25:00,213.71,213.71,213.28,213.28,13729.0,200.2896,200.2896,199.8866,199.8866,13729.0
2020-11-24 15:30:00,213.28,213.44,213.06,213.33,27258.0,199.8866,200.0366,199.6804,199.9335,27258.0
2020-11-24 15:35:00,213.26,213.44,212.88,213.07,26384.0,199.8679,200.0366,199.5117,199.6898,26384.0
2020-11-24 15:40:00,213.06,213.06,212.5,212.71,23035.0,199.6804,199.6804,199.1556,199.3524,23035.0
2020-11-24 15:45:00,212.71,212.82,212.18,212.43,30856.0,199.3524,199.4555,198.8557,199.09,30856.0
2020-11-24 15:50:00,212.41,212.96,212.17,212.75,37837.0,199.0713,199.5867,198.8463,199.3899,37837.0
2020-11-24 15:55:00,212.73,213.09,212.61,212.98,73058.0,199.3712,199.7086,199.2587,199.6055,73058.0
2020-11-25 09:30:00,213.75,214.44,213.05,213.71,25854.0,200.3271,200.9738,199.6711,200.2896,25854.0
2020-11-25 09:35:00,213.85,214.88,213.45,214.88,13957.0,200.4208,201.3861,200.0459,201.3861,13957.0
2020-11-25 09:40:00,214.87,215.42,214.67,215.19,16324.0,201.3768,201.8922,201.1893,201.6767,16324.0
2020-11-25 09:45:00,215.27,215.69,214.92,215.0,13297.0,201.7517,202.1453,201.4236,201.4986,13297.0
2020-11-25 09:50:00,215.14,215.21,214.65,214.98,16369.0,201.6298,201.6954,201.1706,201.4799,16369.0
2020-11-25 09:55:00,215.06,215.46,214.93,215.0,10822.0,201.5548,201.9297,201.433,201.4986,10822.0
2020-11-25 10:00:00,214.93,215.01,214.32,214.51,9488.0,201.433,201.508,200.8613,201.0394,9488.0
2020-11-25 10:05:00,214.7,215.02,214.29,214.65,8198.0,201.2174,201.5174,200.8332,201.1706,8198.0
2020-11-25 10:10:00,214.61,215.06,214.44,214.9,9730.0,201.1331,201.5548,200.9738,201.4049,9730.0
2020-11-25 10:15:00,214.79,214.79,213.95,213.96,16120.0,201.3018,201.3018,200.5145,200.5239,16120.0
2020-11-25 10:20:00,214.07,214.11,213.43,213.51,12331.0,200.627,200.6645,200.0272,200.1022,12331.0
2020-11-25 10:25:00,213.5,213.89,213.04,213.71,21190.0,200.0928,200.4583,199.6617,200.2896,21190.0
2020-11-25 10:30:00,213.74,214.23,213.71,214.1,8572.0,200.3177,200.777,200.2896,200.6551,8572.0
2020-11-25 10:35:00,214.1,214.19,213.75,214.05,9218.0,200.6551,200.7395,200.3271,200.6083,9218.0
2020-11-25 10:40:00,214.04,214.15,213.74,213.78,5097.0,200.5989,200.702,200.3177,200.3552,5097.0
2020-11-25 10:45:00,213.78,214.36,213.68,214.28,7566.0,200.3552,200.8988,200.2615,200.8238,7566.0
2020-11-25 10:50:00,214.24,214.28,213.86,214.02,9736.0,200.7863,200.8238,200.4302,200.5802,9736.0
2020-11-25 10:55:00,213.94,214.0,213.65,213.93,5245.0,200.5052,200.5614,200.2334,200.4958,5245.0
2020-11-25 11:00:00,213.93,214.29,213.91,214.26,4034.0,200.4958,200.8332,200.4771,200.8051,4034.0
2020-11-25 11:05:00,214.33,214.45,214.17,214.35,4980.0,200.8707,200.9831,200.7207,200.8894,4980.0
2020-11-25 11:10:00,214.34,214.71,214.34,214.71,6344.0,200.8801,201.2268,200.8801,201.2268,6344.0
2020-11-25 11:15:00,214.65,214.98,214.65,214.98,8085.0,201.1706,201.4799,201.1706,201.4799,8085.0
2020-11-25 11:20:00,215.02,215.33,214.92,215.2,10154.0,201.5174,201.8079,201.4236,201.686,10154.0
2020-11-25 11:25:00,215.17,215.22,214.93,215.06,5750.0,201.6579,201.7048,201.433,201.5548,5750.0
2020-11-25 11:30:00,215.06,215.1,214.97,215.02,4254.0,201.5548,201.5923,201.4705,201.5174,4254.0
2020-11-25 11:35:00,215.06,215.07,214.82,214.89,7073.0,201.5548,201.5642,201.3299,201.3955,7073.0
2020-11-25 11:40:00,214.91,215.31,214.89,215.09,4830.0,201.4143,201.7891,201.3955,201.583,4830.0
2020-11-25 11:45:00,215.01,215.43,215.01,215.43,3187.0,201.508,201.9016,201.508,201.9016,3187.0
2020-11-25 11:50:00,215.4,215.47,215.28,215.39,5340.0,201.8735,201.9391,201.761,201.8641,5340.0
2020-11-25 11:55:00,215.4,215.41,215.24,215.41,2902.0,201.8735,201.8829,201.7235,201.8829,2902.0
2020-11-25 12:00:00,215.42,215.42,214.83,214.86,8027.0,201.8922,201.8922,201.3393,201.3674,8027.0
2020-11-25 12:05:00,214.85,215.16,214.82,215.08,5025.0,201.358,201.6486,201.3299,201.5736,5025.0
2020-11-25 12:10:00,215.08,215.09,214.83,214.83,5731.0,201.5736,201.583,201.3393,201.3393,5731.0
2020-11-25 12:15:00,214.93,215.18,214.9,215.03,6571.0,201.433,201.6673,201.4049,201.5267,6571.0
2020-11-25 12:20:00,215.14,215.16,215.06,215.09,2332.0,201.6298,201.6486,201.5548,201.583,2332.0
2020-11-25 12:25:00,215.14,215.14,214.91,215.04,4305.0,201.6298,201.6298,201.4143,201.5361,4305.0
2020-11-25 12:30:00,215.09,215.16,215.01,215.01,4377.0,201.583,201.6486,201.508,201.508,4377.0
2020-11-25 12:35:00,214.97,215.13,214.95,215.01,2614.0,201.4705,201.6204,201.4517,201.508,2614.0
2020-11-25 12:40:00,215.01,215.26,215.0,215.26,5556.0,201.508,201.7423,201.4986,201.7423,5556.0
2020-11-25 12:45:00,215.26,215.46,215.2,215.41,5087.0,201.7423,201.9297,201.686,201.8829,5087.0
2020-11-25 12:50:00,215.44,215.6,215.38,215.41,4377.0,201.911,202.0609,201.8547,201.8829,4377.0
2020-11-25 12:55:00,215.38,215.51,215.36,215.51,4930.0,201.8547,201.9766,201.836,201.9766,4930.0
2020-11-25 13:00:00,215.46,215.53,215.27,215.37,5362.0,201.9297,201.9953,201.7517,201.8454,5362.0
2020-11-25 13:05:00,215.3,215.46,215.25,215.27,3052.0,201.7798,201.9297,201.7329,201.7517,3052.0
2020-11-25 13:10:00,215.32,215.34,215.14,215.21,4154.0,201.7985,201.8173,201.6298,201.6954,4154.0
2020-11-25 13:15:00,215.16,215.25,215.01,215.25,3914.0,201.6486,201.7329,201.508,201.7329,3914.0
2020-11-25 13:20:00,215.3,215.37,215.17,215.37,3792.0,201.7798,201.8454,201.6579,201.8454,3792.0
2020-11-25 13:25:00,215.37,215.49,215.37,215.43,2599.0,201.8454,201.9578,201.8454,201.9016,2599.0
2020-11-25 13:30:00,215.5,215.63,215.47,215.51,7325.0,201.9672,202.089,201.9391,201.9766,7325.0
2020-11-25 13:35:00,215.47,215.53,215.34,215.49,3783.0,201.9391,201.9953,201.8173,201.9578,3783.0
2020-11-25 13:40:00,215.52,215.81,215.46,215.78,5934.0,201.986,202.2577,201.9297,202.2296,5934.0
2020-11-25 13:45:00,215.77,215.77,215.57,215.6,3921.0,202.2203,202.2203,202.0328,202.0609,3921.0
2020-11-25 13:50:00,215.61,215.75,215.58,215.75,3461.0,202.0703,202.2015,202.0422,202.2015,3461.0
2020-11-25 13:55:00,215.74,216.01,215.71,215.79,7499.0,202.1921,202.4452,202.164,202.239,7499.0
2020-11-25 14:00:00,215.89,216.33,215.89,216.11,9457.0,202.3327,202.7451,202.3327,202.5389,9457.0
2020-11-25 14:05:00,216.21,216.31,216.0,216.04,7351.0,202.6326,202.7263,202.4358,202.4733,7351.0
2020-11-25 14:10:00,216.08,216.09,215.9,216.03,5027.0,202.5108,202.5202,202.3421,202.4639,5027.0
2020-11-25 14:15:00,216.09,216.3,215.93,216.15,10587.0,202.5202,202.717,202.3702,202.5764,10587.0
2020-11-25 14:20:00,216.12,216.27,216.11,216.16,8840.0,202.5483,202.6889,202.5389,202.5858,8840.0
2020-11-25 14:25:00,216.15,216.25,216.06,216.2,7466.0,202.5764,202.6701,202.492,202.6233,7466.0
2020-11-25 14:30:00,216.3,216.6,216.27,216.52,12512.0,202.717,202.9981,202.6889,202.9232,12512.0
2020-11-25 14:35:00,216.52,216.58,216.38,216.42,9214.0,202.9232,202.9794,202.7919,202.8294,9214.0
2020-11-25 14:40:00,216.44,216.65,216.44,216.53,17891.0,202.8482,203.045,202.8482,202.9325,17891.0
2020-11-25 14:45:00,216.53,216.59,216.38,216.46,10098.0,202.9325,202.9888,202.7919,202.8669,10098.0
2020-11-25 14:50:00,216.45,216.69,216.44,216.58,9839.0,202.8576,203.0825,202.8482,202.9794,9839.0
2020-11-25 14:55:00,216.56,216.93,216.54,216.8,10935.0,202.9606,203.3074,202.9419,203.1856,10935.0
2020-11-25 15:00:00,216.71,216.89,216.61,216.8,9543.0,203.1012,203.2699,203.0075,203.1856,9543.0
2020-11-25 15:05:00,216.74,216.82,216.65,216.67,8778.0,203.1293,203.2043,203.045,203.0637,8778.0
2020-11-25 15:10:00,216.65,216.91,216.6,216.9,11493.0,203.045,203.2887,202.9981,203.2793,11493.0
2020-11-25 15:15:00,216.9,217.27,216.88,217.1,12978.0,203.2793,203.6261,203.2606,203.4667,12978.0
2020-11-25 15:20:00,217.06,217.27,217.04,217.1,7302.0,203.4292,203.6261,203.4105,203.4667,7302.0
2020-11-25 15:25:00,217.19,217.33,217.0,217.01,10822.0,203.5511,203.6823,203.373,203.3824,10822.0
2020-11-25 15:30:00,217.0,217.31,216.99,217.31,11375.0,203.373,203.6635,203.3636,203.6635,11375.0
2020-11-25 15:35:00,217.31,217.49,217.15,217.33,15371.0,203.6635,203.8322,203.5136,203.6823,15371.0
2020-11-25 15:40:00,217.37,217.4,217.07,217.07,26122.0,203.7198,203.7479,203.4386,203.4386,26122.0
2020-11-25 15:45:00,217.1,217.25,216.96,217.05,39439.0,203.4667,203.6073,203.3355,203.4199,39439.0
2020-11-25 15:50:00,217.02,217.28,216.93,216.97,46610.0,203.3918,203.6354,203.3074,203.3449,46610.0
2020-11-25 15:55:00,217.02,217.15,216.76,217.01,94234.0,203.3918,203.5136,203.1481,203.3824,94234.0
2020-11-27 09:30:00,216.93,217.58,216.75,216.97,35126.0,203.3074,203.9166,203.1387,203.3449,35126.0
2020-11-27 09:35:00,216.92,217.52,216.33,217.38,18061.0,203.298,203.8604,202.7451,203.7292,18061.0
2020-11-27 09:40:00,217.36,218.05,217.24,218.05,4775.0,203.7104,204.3571,203.5979,204.3571,4775.0
2020-11-27 09:45:00,217.93,218.01,216.71,216.91,21075.0,204.2446,204.3196,203.1012,203.2887,21075.0
2020-11-27 09:50:00,217.0,217.01,216.48,216.93,7540.0,203.373,203.3824,202.8857,203.3074,7540.0
2020-11-27 09:55:00,217.12,217.21,216.76,217.02,8064.0,203.4855,203.5698,203.1481,203.3918,8064.0
2020-11-27 10:00:00,217.02,217.08,216.5,216.63,7389.0,203.3918,203.448,202.9044,203.0263,7389.0
2020-11-27 10:05:00,216.7,217.32,216.6,217.27,5362.0,203.0919,203.6729,202.9981,203.6261,5362.0
2020-11-27 10:10:00,217.34,217.53,217.18,217.53,4612.0,203.6917,203.8697,203.5417,203.8697,4612.0
2020-11-27 10:15:00,217.61,217.85,217.08,217.09,5383.0,203.9447,204.1696,203.448,203.4574,5383.0
2020-11-27 10:20:00,217.01,217.45,217.01,217.38,8538.0,203.3824,203.7948,203.3824,203.7292,8538.0
2020-11-27 10:25:00,217.37,217.37,216.89,217.03,4111.0,203.7198,203.7198,203.2699,203.4011,4111.0
2020-11-27 10:30:00,217.03,217.22,216.7,216.86,4968.0,203.4011,203.5792,203.0919,203.2418,4968.0
2020-11-27 10:35:00,216.82,217.18,216.77,216.95,8195.0,203.2043,203.5417,203.1575,203.3262,8195.0
2020-11-27 10:40:00,216.92,217.17,216.7,216.91,15074.0,203.298,203.5323,203.0919,203.2887,15074.0
2020-11-27 10:45:00,216.9,217.36,216.89,217.36,6997.0,203.2793,203.7104,203.2699,203.7104,6997.0
2020-11-27 10:50:00,217.31,217.43,217.08,217.24,10581.0,203.6635,203.776,203.448,203.5979,10581.0
2020-11-27 10:55:00,217.13,217.73,217.13,217.7,4484.0,203.4949,204.0572,203.4949,204.0291,4484.0
2020-11-27 11:00:00,217.64,217.96,217.64,217.87,3938.0,203.9728,204.2727,203.9728,204.1884,3938.0
2020-11-27 11:05:00,217.83,218.0,217.82,217.91,5775.0,204.1509,204.3102,204.1415,204.2259,5775.0
2020-11-27 11:10:00,217.89,218.02,217.83,217.87,11035.0,204.2071,204.329,204.1509,204.1884,11035.0
2020-11-27 11:15:00,217.85,217.89,217.07,217.15,11548.0,204.1696,204.2071,203.4386,203.5136,11548.0
2020-11-27 11:20:00,217.2,217.47,217.1,217.44,8513.0,203.5605,203.8135,203.4667,203.7854,8513.0
2020-11-27 11:25:00,217.45,217.45,217.24,217.28,9787.0,203.7948,203.7948,203.5979,203.6354,9787.0
2020-11-27 11:30:00,217.29,217.49,217.27,217.48,10543.0,203.6448,203.8322,203.6261,203.8229,10543.0
2020-11-27 11:35:00,217.48,217.48,217.24,217.33,9698.0,203.8229,203.8229,203.5979,203.6823,9698.0
2020-11-27 11:40:00,217.34,217.5,217.23,217.5,10313.0,203.6917,203.8416,203.5886,203.8416,10313.0
2020-11-27 11:45:00,217.5,217.52,217.21,217.47,9727.0,203.8416,203.8604,203.5698,203.8135,9727.0
2020-11-27 11:50:00,217.5,217.5,217.15,217.25,8265.0,203.8416,203.8416,203.5136,203.6073,8265.0
2020-11-27 11:55:00,217.21,217.3,217.14,217.19,6623.0,203.5698,203.6542,203.5042,203.5511,6623.0
2020-11-27 12:00:00,217.19,217.24,217.1,217.1,14350.0,203.5511,203.5979,203.4667,203.4667,14350.0
2020-11-27 12:05:00,217.05,217.44,217.0,217.24,9647.0,203.4199,203.7854,203.373,203.5979,9647.0
2020-11-27 12:10:00,217.24,217.26,216.94,216.97,5212.0,203.5979,203.6167,203.3168,203.3449,5212.0
2020-11-27 12:15:00,217.01,217.21,216.91,217.21,5674.0,203.3824,203.5698,203.2887,203.5698,5674.0
2020-11-27 12:20:00,217.21,217.32,217.03,217.19,10498.0,203.5698,203.6729,203.4011,203.5511,10498.0
2020-11-27 12:25:00,217.17,217.88,217.17,217.6,12181.0,203.5323,204.1978,203.5323,203.9353,12181.0
2020-11-27 12:30:00,217.55,217.57,217.3,217.3,6833.0,203.8885,203.9072,203.6542,203.6542,6833.0
2020-11-27 12:35:00,217.28,217.54,217.28,217.44,11698.0,203.6354,203.8791,203.6354,203.7854,11698.0
2020-11-27 12:40:00,217.43,217.5,217.35,217.46,11035.0,203.776,203.8416,203.701,203.8041,11035.0
2020-11-27 12:45:00,217.47,217.91,217.44,217.91,20637.0,203.8135,204.2259,203.7854,204.2259,20637.0
2020-11-27 12:50:00,217.89,218.26,217.89,218.05,19879.0,204.2071,204.5539,204.2071,204.3571,19879.0
2020-11-27 12:55:00,218.0,218.18,217.6,218.18,31636.0,204.3102,204.4789,203.9353,204.4789,31636.0
2020-11-30 09:30:00,218.51,218.94,217.51,217.92,57711.0,204.7882,205.1912,203.851,204.2352,57711.0
2020-11-30 09:35:00,218.08,218.88,217.07,217.33,15526.0,204.3852,205.135,203.4386,203.6823,15526.0
2020-11-30 09:40:00,217.35,217.59,216.68,216.69,15586.0,203.701,203.926,203.0731,203.0825,15586.0
2020-11-30 09:45:00,216.62,216.68,215.73,216.31,33129.0,203.0169,203.0731,202.1828,202.7263,33129.0
2020-11-30 09:50:00,216.31,217.14,216.01,216.05,26402.0,202.7263,203.5042,202.4452,202.4827,26402.0
2020-11-30 09:55:00,216.25,217.12,216.06,216.33,41241.0,202.6701,203.4855,202.492,202.7451,41241.0
2020-11-30 10:00:00,216.15,216.63,215.61,215.76,21948.0,202.5764,203.0263,202.0703,202.2109,21948.0
2020-11-30 10:05:00,215.79,216.23,215.58,216.11,18505.0,202.239,202.6514,202.0422,202.5389,18505.0
2020-11-30 10:10:00,216.08,216.2,215.7,215.82,25725.0,202.5108,202.6233,202.1547,202.2671,25725.0
2020-11-30 10:15:00,215.75,216.0,215.45,215.84,12454.0,202.2015,202.4358,201.9204,202.2859,12454.0
2020-11-30 10:20:00,215.91,216.08,215.73,215.89,7943.0,202.3515,202.5108,202.1828,202.3327,7943.0
2020-11-30 10:25:00,215.87,216.0,215.04,215.22,26820.0,202.314,202.4358,201.5361,201.7048,26820.0
2020-11-30 10:30:00,215.25,215.55,215.04,215.28,11179.0,201.7329,202.0141,201.5361,201.761,11179.0
2020-11-30 10:35:00,215.2,215.28,214.63,214.86,25479.0,201.686,201.761,201.1518,201.3674,25479.0
2020-11-30 10:40:00,214.76,215.26,214.73,214.99,18334.0,201.2737,201.7423,201.2456,201.4892,18334.0
2020-11-30 10:45:00,215.0,215.0,214.37,214.71,25626.0,201.4986,201.4986,200.9082,201.2268,25626.0
2020-11-30 10:50:00,214.72,215.06,214.57,214.82,15555.0,201.2362,201.5548,201.0956,201.3299,15555.0
2020-11-30 10:55:00,214.84,214.95,214.4,214.48,43639.0,201.3487,201.4517,200.9363,201.0113,43639.0
2020-11-30 11:00:00,214.48,214.74,214.32,214.63,14681.0,201.0113,201.2549,200.8613,201.1518,14681.0
2020-11-30 11:05:00,214.63,215.41,214.57,215.28,19098.0,201.1518,201.8829,201.0956,201.761,19098.0
2020-11-30 11:10:00,215.28,215.59,215.07,215.07,21323.0,201.761,202.0516,201.5642,201.5642,21323.0
2020-11-30 11:15:00,215.03,215.15,214.81,214.88,7788.0,201.5267,201.6392,201.3205,201.3861,7788.0
2020-11-30 11:20:00,214.75,215.13,214.62,214.72,10923.0,201.2643,201.6204,201.1425,201.2362,10923.0
2020-11-30 11:25:00,214.74,214.87,214.49,214.75,8622.0,201.2549,201.3768,201.0206,201.2643,8622.0
2020-11-30 11:30:00,214.71,214.97,214.59,214.59,5159.0,201.2268,201.4705,201.1144,201.1144,5159.0
2020-11-30 11:35:00,214.6,215.01,214.56,214.77,21510.0,201.1237,201.508,201.0862,201.2831,21510.0
2020-11-30 11:40:00,214.86,215.06,214.71,215.06,8351.0,201.3674,201.5548,201.2268,201.5548,8351.0
2020-11-30 11:45:00,215.18,215.22,214.59,214.6,7073.0,201.6673,201.7048,201.1144,201.1237,7073.0
2020-11-30 11:50:00,214.65,214.96,214.64,214.93,12277.0,201.1706,201.4611,201.1612,201.433,12277.0
2020-11-30 11:55:00,214.93,215.17,214.63,214.65,13559.0,201.433,201.6579,201.1518,201.1706,13559.0
2020-11-30 12:00:00,214.7,214.87,214.65,214.65,4994.0,201.2174,201.3768,201.1706,201.1706,4994.0
2020-11-30 12:05:00,214.73,214.83,214.72,214.73,3721.0,201.2456,201.3393,201.2362,201.2456,3721.0
2020-11-30 12:10:00,214.59,215.05,214.59,214.98,11843.0,201.1144,201.5455,201.1144,201.4799,11843.0
2020-11-30 12:15:00,215.05,215.21,214.91,214.98,8012.0,201.5455,201.6954,201.4143,201.4799,8012.0
2020-11-30 12:20:00,214.95,215.25,214.94,215.25,4170.0,201.4517,201.7329,201.4424,201.7329,4170.0
2020-11-30 12:25:00,215.27,215.6,215.26,215.56,8440.0,201.7517,202.0609,201.7423,202.0234,8440.0
2020-11-30 12:30:00,215.55,215.68,215.53,215.61,4459.0,202.0141,202.1359,201.9953,202.0703,4459.0
2020-11-30 12:35:00,215.58,215.62,215.11,215.2,10355.0,202.0422,202.0797,201.6017,201.686,10355.0
2020-11-30 12:40:00,215.23,215.28,214.92,215.02,9809.0,201.7142,201.761,201.4236,201.5174,9809.0
2020-11-30 12:45:00,214.99,215.11,214.94,215.0,6938.0,201.4892,201.6017,201.4424,201.4986,6938.0
2020-11-30 12:50:00,215.0,215.27,215.0,215.21,9788.0,201.4986,201.7517,201.4986,201.6954,9788.0
2020-11-30 12:55:00,215.21,215.26,215.02,215.02,18048.0,201.6954,201.7423,201.5174,201.5174,18048.0
2020-11-30 13:00:00,214.99,215.16,214.97,214.99,21502.0,201.4892,201.6486,201.4705,201.4892,21502.0
2020-11-30 13:05:00,215.01,215.26,214.93,215.06,17133.0,201.508,201.7423,201.433,201.5548,17133.0
2020-11-30 13:10:00,215.05,215.07,214.74,214.75,6920.0,201.5455,201.5642,201.2549,201.2643,6920.0
2020-11-30 13:15:00,214.76,214.99,214.73,214.93,8173.0,201.2737,201.4892,201.2456,201.433,8173.0
2020-11-30 13:20:00,214.91,215.03,214.84,215.01,5446.0,201.4143,201.5267,201.3487,201.508,5446.0
2020-11-30 13:25:00,215.02,215.07,214.79,214.91,9421.0,201.5174,201.5642,201.3018,201.4143,9421.0
2020-11-30 13:30:00,214.86,215.23,214.85,215.23,9719.0,201.3674,201.7142,201.358,201.7142,9719.0
2020-11-30 13:35:00,215.28,215.31,215.06,215.24,5709.0,201.761,201.7891,201.5548,201.7235,5709.0
2020-11-30 13:40:00,215.21,215.38,215.15,215.19,7135.0,201.6954,201.8547,201.6392,201.6767,7135.0
2020-11-30 13:45:00,215.22,215.26,214.88,214.99,12981.0,201.7048,201.7423,201.3861,201.4892,12981.0
2020-11-30 13:50:00,215.01,215.17,215.01,215.15,3242.0,201.508,201.6579,201.508,201.6392,3242.0
2020-11-30 13:55:00,215.08,215.22,215.01,215.13,8058.0,201.5736,201.7048,201.508,201.6204,8058.0
2020-11-30 14:00:00,215.13,215.16,214.83,215.14,8180.0,201.6204,201.6486,201.3393,201.6298,8180.0
2020-11-30 14:05:00,215.14,215.31,215.11,215.3,6965.0,201.6298,201.7891,201.6017,201.7798,6965.0
2020-11-30 14:10:00,215.27,215.46,215.27,215.4,15758.0,201.7517,201.9297,201.7517,201.8735,15758.0
2020-11-30 14:15:00,215.42,215.57,215.42,215.57,6627.0,201.8922,202.0328,201.8922,202.0328,6627.0
2020-11-30 14:20:00,215.55,215.64,215.53,215.64,7761.0,202.0141,202.0984,201.9953,202.0984,7761.0
2020-11-30 14:25:00,215.61,215.64,215.52,215.53,22102.0,202.0703,202.0984,201.986,201.9953,22102.0
2020-11-30 14:30:00,215.53,215.66,215.47,215.52,9756.0,201.9953,202.1172,201.9391,201.986,9756.0
2020-11-30 14:35:00,215.55,215.55,215.3,215.44,7651.0,202.0141,202.0141,201.7798,201.911,7651.0
2020-11-30 14:40:00,215.44,215.68,215.43,215.64,9739.0,201.911,202.1359,201.9016,202.0984,9739.0
2020-11-30 14:45:00,215.63,215.67,215.37,215.43,12419.0,202.089,202.1265,201.8454,201.9016,12419.0
2020-11-30 14:50:00,215.51,216.17,215.5,216.15,69637.0,201.9766,202.5951,201.9672,202.5764,69637.0
2020-11-30 14:55:00,216.12,216.62,216.12,216.34,8749.0,202.5483,203.0169,202.5483,202.7545,8749.0
2020-11-30 15:00:00,216.4,216.4,215.95,215.95,11861.0,202.8107,202.8107,202.389,202.389,11861.0
2020-11-30 15:05:00,215.95,216.08,215.85,215.88,7996.0,202.389,202.5108,202.2952,202.3233,7996.0
2020-11-30 15:10:00,215.92,216.03,215.68,215.81,9205.0,202.3608,202.4639,202.1359,202.2577,9205.0
2020-11-30 15:15:00,215.78,215.85,215.67,215.83,10400.0,202.2296,202.2952,202.1265,202.2765,10400.0
2020-11-30 15:20:00,215.81,216.2,215.78,216.2,14357.0,202.2577,202.6233,202.2296,202.6233,14357.0
2020-11-30 15:25:00,216.18,216.49,216.15,216.25,15509.0,202.6045,202.895,202.5764,202.6701,15509.0
2020-11-30 15:30:00,216.25,216.78,216.18,216.75,21569.0,202.6701,203.1668,202.6045,203.1387,21569.0
2020-11-30 15:35:00,216.8,217.3,216.8,217.16,30204.0,203.1856,203.6542,203.1856,203.523,30204.0
2020-11-30 15:40:00,217.17,217.24,216.99,217.08,19721.0,203.5323,203.5979,203.3636,203.448,19721.0
2020-11-30 15:45:00,217.07,217.52,217.03,217.51,36872.0,203.4386,203.8604,203.4011,203.851,36872.0
2020-11-30 15:50:00,217.57,218.06,217.43,217.74,61143.0,203.9072,204.3665,203.776,204.0665,61143.0
2020-11-30 15:55:00,217.69,218.55,217.66,218.39,194011.0,204.0197,204.8257,203.9916,204.6757,194011.0
2020-12-01 09:30:00,218.89,219.44,218.54,219.09,54000.0,205.1443,205.6598,204.8163,205.3318,54000.0
2020-12-01 09:35:00,219.09,220.1,219.06,219.89,24822.0,205.3318,206.2783,205.3037,206.0815,24822.0
2020-12-01 09:40:00,219.94,220.36,219.23,220.36,15132.0,206.1284,206.522,205.463,206.522,15132.0
2020-12-01 09:45:00,220.18,220.99,219.88,220.81,17952.0,206.3533,207.1125,206.0722,206.9438,17952.0
2020-12-01 09:50:00,220.95,221.67,220.75,220.96,26488.0,207.075,207.7498,206.8875,207.0843,26488.0
2020-12-01 09:55:00,221.0,221.07,219.87,220.0,57703.0,207.1218,207.1874,206.0628,206.1846,57703.0
2020-12-01 10:00:00,219.88,220.4,219.78,220.15,20114.0,206.0722,206.5595,205.9784,206.3252,20114.0
2020-12-01 10:05:00,220.15,220.76,219.97,220.45,13178.0,206.3252,206.8969,206.1565,206.6064,13178.0
2020-12-01 10:10:00,220.33,220.43,219.51,219.94,13076.0,206.4939,206.5876,205.7254,206.1284,13076.0
2020-12-01 10:15:00,219.97,220.77,219.9,220.5,12413.0,206.1565,206.9063,206.0909,206.6532,12413.0
2020-12-01 10:20:00,220.53,220.95,220.37,220.86,10596.0,206.6813,207.075,206.5314,206.9906,10596.0
2020-12-01 10:25:00,220.92,221.39,220.76,220.92,16133.0,207.0469,207.4873,206.8969,207.0469,16133.0
2020-12-01 10:30:00,220.83,220.94,220.67,220.79,8735.0,206.9625,207.0656,206.8125,206.925,8735.0
2020-12-01 10:35:00,220.71,220.8,218.88,219.14,30697.0,206.85,206.9344,205.135,205.3786,30697.0
2020-12-01 10:40:00,219.14,219.35,218.85,219.17,15623.0,205.3786,205.5754,205.1068,205.4067,15623.0
2020-12-01 10:45:00,219.22,219.22,218.32,218.33,13340.0,205.4536,205.4536,204.6101,204.6195,13340.0
2020-12-01 10:50:00,218.37,218.88,218.15,218.63,12174.0,204.657,205.135,204.4508,204.9007,12174.0
2020-12-01 10:55:00,218.55,218.85,218.08,218.09,18494.0,204.8257,205.1068,204.3852,204.3946,18494.0
2020-12-01 11:00:00,218.14,218.82,218.09,218.39,28010.0,204.4414,205.0787,204.3946,204.6757,28010.0
2020-12-01 11:05:00,218.41,219.05,218.39,219.05,17888.0,204.6945,205.2943,204.6757,205.2943,17888.0
2020-12-01 11:10:00,218.98,219.43,218.49,218.53,44077.0,205.2287,205.6504,204.7694,204.8069,44077.0
2020-12-01 11:15:00,218.58,218.87,218.49,218.77,12083.0,204.8538,205.1256,204.7694,205.0319,12083.0
2020-12-01 11:20:00,218.72,218.87,218.37,218.5,24007.0,204.985,205.1256,204.657,204.7788,24007.0
2020-12-01 11:25:00,218.44,218.81,218.41,218.75,22670.0,204.7226,205.0694,204.6945,205.0131,22670.0
2020-12-01 11:30:00,218.75,219.36,218.66,218.99,52120.0,205.0131,205.5848,204.9288,205.238,52120.0
2020-12-01 11:35:00,219.09,219.25,218.48,218.79,7357.0,205.3318,205.4817,204.7601,205.0506,7357.0
2020-12-01 11:40:00,218.72,218.98,218.6,218.91,14123.0,204.985,205.2287,204.8725,205.1631,14123.0
2020-12-01 11:45:00,218.91,218.91,218.41,218.75,12386.0,205.1631,205.1631,204.6945,205.0131,12386.0
2020-12-01 11:50:00,218.77,218.8,218.56,218.61,11533.0,205.0319,205.06,204.8351,204.8819,11533.0
2020-12-01 11:55:00,218.61,219.02,218.54,218.97,16654.0,204.8819,205.2662,204.8163,205.2193,16654.0
2020-12-01 12:00:00,218.96,219.11,218.71,219.06,9178.0,205.2099,205.3505,204.9756,205.3037,9178.0
2020-12-01 12:05:00,219.09,219.35,218.73,219.35,9199.0,205.3318,205.5754,204.9944,205.5754,9199.0
2020-12-01 12:10:00,219.35,219.39,218.85,218.87,12749.0,205.5754,205.6129,205.1068,205.1256,12749.0
2020-12-01 12:15:00,218.84,219.1,218.78,218.78,8476.0,205.0975,205.3411,205.0412,205.0412,8476.0
2020-12-01 12:20:00,218.76,218.96,218.7,218.96,12478.0,205.0225,205.2099,204.9663,205.2099,12478.0
2020-12-01 12:25:00,219.01,219.59,219.01,219.59,19966.0,205.2568,205.8004,205.2568,205.8004,19966.0
2020-12-01 12:30:00,219.52,219.87,219.52,219.81,9061.0,205.7348,206.0628,205.7348,206.0066,9061.0
2020-12-01 12:35:00,219.81,219.85,219.35,219.61,8298.0,206.0066,206.044,205.5754,205.8191,8298.0
2020-12-01 12:40:00,219.61,219.61,219.41,219.44,7179.0,205.8191,205.8191,205.6317,205.6598,7179.0
2020-12-01 12:45:00,219.37,219.78,219.22,219.71,6629.0,205.5942,205.9784,205.4536,205.9128,6629.0
2020-12-01 12:50:00,219.68,219.68,219.38,219.44,4372.0,205.8847,205.8847,205.6036,205.6598,4372.0
2020-12-01 12:55:00,219.44,219.59,219.34,219.58,6330.0,205.6598,205.8004,205.5661,205.791,6330.0
2020-12-01 13:00:00,219.59,220.02,219.5,219.67,16924.0,205.8004,206.2034,205.716,205.8753,16924.0
2020-12-01 13:05:00,219.7,219.77,219.49,219.71,6224.0,205.9035,205.9691,205.7067,205.9128,6224.0
2020-12-01 13:10:00,219.77,219.87,219.71,219.87,3506.0,205.9691,206.0628,205.9128,206.0628,3506.0
2020-12-01 13:15:00,219.78,219.82,219.73,219.73,1834.0,205.9784,206.0159,205.9316,205.9316,1834.0
2020-12-01 13:20:00,219.77,220.13,219.77,219.96,7435.0,205.9691,206.3065,205.9691,206.1471,7435.0
2020-12-01 13:25:00,219.94,220.19,219.9,220.19,9984.0,206.1284,206.3627,206.0909,206.3627,9984.0
2020-12-01 13:30:00,220.24,220.24,219.91,220.04,5005.0,206.4096,206.4096,206.1003,206.2221,5005.0
2020-12-01 13:35:00,220.01,220.06,219.54,219.54,5753.0,206.194,206.2409,205.7535,205.7535,5753.0
2020-12-01 13:40:00,219.62,220.0,219.62,220.0,5748.0,205.8285,206.1846,205.8285,206.1846,5748.0
2020-12-01 13:45:00,220.0,220.02,219.76,219.76,13401.0,206.1846,206.2034,205.9597,205.9597,13401.0
2020-12-01 13:50:00,219.73,219.81,219.44,219.68,12326.0,205.9316,206.0066,205.6598,205.8847,12326.0
2020-12-01 13:55:00,219.66,220.04,219.66,220.04,6768.0,205.866,206.2221,205.866,206.2221,6768.0
2020-12-01 14:00:00,220.0,220.87,219.99,220.25,84262.0,206.1846,207.0,206.1753,206.4189,84262.0
2020-12-01 14:05:00,220.27,220.55,220.06,220.24,16156.0,206.4377,206.7001,206.2409,206.4096,16156.0
2020-12-01 14:10:00,220.24,220.46,220.22,220.38,8672.0,206.4096,206.6157,206.3908,206.5408,8672.0
2020-12-01 14:15:00,220.33,220.38,220.14,220.23,5970.0,206.4939,206.5408,206.3158,206.4002,5970.0
2020-12-01 14:20:00,220.19,220.33,220.15,220.27,4258.0,206.3627,206.4939,206.3252,206.4377,4258.0
2020-12-01 14:25:00,220.29,220.45,220.18,220.18,6168.0,206.4564,206.6064,206.3533,206.3533,6168.0
2020-12-01 14:30:00,220.27,220.36,220.21,220.3,11160.0,206.4377,206.522,206.3814,206.4658,11160.0
2020-12-01 14:35:00,220.34,220.47,220.2,220.2,8105.0,206.5033,206.6251,206.3721,206.3721,8105.0
2020-12-01 14:40:00,220.28,220.68,220.26,220.68,4687.0,206.447,206.8219,206.4283,206.8219,4687.0
2020-12-01 14:45:00,220.65,220.7,220.45,220.6,7244.0,206.7938,206.8407,206.6064,206.7469,7244.0
2020-12-01 14:50:00,220.49,220.57,220.04,220.1,10187.0,206.6439,206.7188,206.2221,206.2783,10187.0
2020-12-01 14:55:00,220.04,220.2,219.9,220.11,7774.0,206.2221,206.3721,206.0909,206.2877,7774.0
2020-12-01 15:00:00,220.14,220.2,219.88,219.98,8481.0,206.3158,206.3721,206.0722,206.1659,8481.0
2020-12-01 15:05:00,219.96,220.0,219.38,219.5,10955.0,206.1471,206.1846,205.6036,205.716,10955.0
2020-12-01 15:10:00,219.5,219.83,219.47,219.76,9013.0,205.716,206.0253,205.6879,205.9597,9013.0
2020-12-01 15:15:00,219.8,219.89,219.71,219.73,8481.0,205.9972,206.0815,205.9128,205.9316,8481.0
2020-12-01 15:20:00,219.65,219.86,219.64,219.81,5516.0,205.8566,206.0534,205.8472,206.0066,5516.0
2020-12-01 15:25:00,219.86,219.9,219.56,219.64,12162.0,206.0534,206.0909,205.7723,205.8472,12162.0
2020-12-01 15:30:00,219.59,219.64,219.36,219.5,12207.0,205.8004,205.8472,205.5848,205.716,12207.0
2020-12-01 15:35:00,219.48,219.64,219.39,219.52,16948.0,205.6973,205.8472,205.6129,205.7348,16948.0
2020-12-01 15:40:00,219.54,219.61,219.33,219.61,17561.0,205.7535,205.8191,205.5567,205.8191,17561.0
2020-12-01 15:45:00,219.58,219.64,219.34,219.61,20714.0,205.791,205.8472,205.5661,205.8191,20714.0
2020-12-01 15:50:00,219.57,220.0,219.52,219.95,45237.0,205.7816,206.1846,205.7348,206.1378,45237.0
2020-12-01 15:55:00,219.92,220.25,219.83,219.84,74595.0,206.1096,206.4189,206.0253,206.0347,74595.0
2020-12-02 09:30:00,219.09,219.48,218.0,218.36,33575.0,205.3318,205.6973,204.3102,204.6476,33575.0
2020-12-02 09:35:00,218.21,218.87,217.49,218.0,27998.0,204.507,205.1256,203.8322,204.3102,27998.0
2020-12-02 09:40:00,218.12,218.14,217.05,217.42,24034.0,204.4227,204.4414,203.4199,203.7666,24034.0
2020-12-02 09:45:00,217.48,217.73,217.09,217.1,19900.0,203.8229,204.0572,203.4574,203.4667,19900.0
2020-12-02 09:50:00,217.16,218.17,217.16,218.13,13505.0,203.523,204.4695,203.523,204.4321,13505.0
2020-12-02 09:55:00,218.01,218.14,217.84,218.08,12167.0,204.3196,204.4414,204.1603,204.3852,12167.0
2020-12-02 10:00:00,218.0,218.02,217.22,217.24,11585.0,204.3102,204.329,203.5792,203.5979,11585.0
2020-12-02 10:05:00,217.38,218.12,217.29,217.57,16182.0,203.7292,204.4227,203.6448,203.9072,16182.0
2020-12-02 10:10:00,217.59,217.9,217.37,217.58,8074.0,203.926,204.2165,203.7198,203.9166,8074.0
2020-12-02 10:15:00,217.58,217.72,217.34,217.38,10932.0,203.9166,204.0478,203.6917,203.7292,10932.0
2020-12-02 10:20:00,217.54,217.73,217.24,217.24,7168.0,203.8791,204.0572,203.5979,203.5979,7168.0
2020-12-02 10:25:00,217.25,217.39,217.06,217.25,4839.0,203.6073,203.7385,203.4292,203.6073,4839.0
2020-12-02 10:30:00,217.22,217.22,216.55,216.97,23588.0,203.5792,203.5792,202.9513,203.3449,23588.0
2020-12-02 10:35:00,216.92,217.56,216.85,217.56,20209.0,203.298,203.8978,203.2324,203.8978,20209.0
2020-12-02 10:40:00,217.47,217.56,217.02,217.18,8893.0,203.8135,203.8978,203.3918,203.5417,8893.0
2020-12-02 10:45:00,217.11,217.14,216.79,216.81,7109.0,203.4761,203.5042,203.1762,203.1949,7109.0
2020-12-02 10:50:00,216.82,216.98,216.66,216.73,9228.0,203.2043,203.3543,203.0544,203.12,9228.0
2020-12-02 10:55:00,216.67,217.09,216.66,216.98,15843.0,203.0637,203.4574,203.0544,203.3543,15843.0
2020-12-02 11:00:00,217.03,217.23,216.94,217.15,7850.0,203.4011,203.5886,203.3168,203.5136,7850.0
2020-12-02 11:05:00,217.13,217.13,216.84,217.02,9902.0,203.4949,203.4949,203.2231,203.3918,9902.0
2020-12-02 11:10:00,217.07,217.3,217.0,217.19,11525.0,203.4386,203.6542,203.373,203.5511,11525.0
2020-12-02 11:15:00,217.15,217.26,217.03,217.1,15455.0,203.5136,203.6167,203.4011,203.4667,15455.0
2020-12-02 11:20:00,217.21,217.66,217.18,217.58,7061.0,203.5698,203.9916,203.5417,203.9166,7061.0
2020-12-02 11:25:00,217.53,217.67,217.46,217.67,8142.0,203.8697,204.0009,203.8041,204.0009,8142.0
2020-12-02 11:30:00,217.67,217.76,217.43,217.72,9941.0,204.0009,204.0853,203.776,204.0478,9941.0
2020-12-02 11:35:00,217.72,217.83,217.55,217.61,5941.0,204.0478,204.1509,203.8885,203.9447,5941.0
2020-12-02 11:40:00,217.67,217.68,217.23,217.34,9761.0,204.0009,204.0103,203.5886,203.6917,9761.0
2020-12-02 11:45:00,217.34,217.45,217.02,217.02,5752.0,203.6917,203.7948,203.3918,203.3918,5752.0
2020-12-02 11:50:00,217.06,217.12,216.93,217.05,15768.0,203.4292,203.4855,203.3074,203.4199,15768.0
2020-12-02 11:55:00,217.06,217.47,217.06,217.29,9254.0,203.4292,203.8135,203.4292,203.6448,9254.0
2020-12-02 12:00:00,217.24,217.42,217.21,217.41,5020.0,203.5979,203.7666,203.5698,203.7573,5020.0
2020-12-02 12:05:00,217.42,217.54,217.32,217.54,8071.0,203.7666,203.8791,203.6729,203.8791,8071.0
2020-12-02 12:10:00,217.5,217.68,217.32,217.32,7597.0,203.8416,204.0103,203.6729,203.6729,7597.0
2020-12-02 12:15:00,217.31,217.48,217.31,217.48,12501.0,203.6635,203.8229,203.6635,203.8229,12501.0
2020-12-02 12:20:00,217.45,217.51,217.28,217.41,24312.0,203.7948,203.851,203.6354,203.7573,24312.0
2020-12-02 12:25:00,217.38,217.52,217.35,217.51,13642.0,203.7292,203.8604,203.701,203.851,13642.0
2020-12-02 12:30:00,217.55,217.56,217.39,217.41,8003.0,203.8885,203.8978,203.7385,203.7573,8003.0
2020-12-02 12:35:00,217.35,217.44,217.35,217.37,6039.0,203.701,203.7854,203.701,203.7198,6039.0
2020-12-02 12:40:00,217.36,217.66,217.36,217.64,12037.0,203.7104,203.9916,203.7104,203.9728,12037.0
2020-12-02 12:45:00,217.66,217.7,217.57,217.64,15166.0,203.9916,204.0291,203.9072,203.9728,15166.0
2020-12-02 12:50:00,217.64,217.74,217.56,217.62,17629.0,203.9728,204.0665,203.8978,203.9541,17629.0
2020-12-02 12:55:00,217.65,217.78,217.63,217.76,9797.0,203.9822,204.104,203.9635,204.0853,9797.0
2020-12-02 13:00:00,217.76,217.98,217.75,217.89,9080.0,204.0853,204.2915,204.0759,204.2071,9080.0
2020-12-02 13:05:00,217.91,218.2,217.91,218.2,11048.0,204.2259,204.4977,204.2259,204.4977,11048.0
2020-12-02 13:10:00,218.2,218.2,217.86,218.05,7804.0,204.4977,204.4977,204.179,204.3571,7804.0
2020-12-02 13:15:00,218.08,218.28,218.01,218.16,9263.0,204.3852,204.5726,204.3196,204.4602,9263.0
2020-12-02 13:20:00,218.15,218.25,218.14,218.2,8284.0,204.4508,204.5445,204.4414,204.4977,8284.0
2020-12-02 13:25:00,218.21,218.21,217.99,218.08,10774.0,204.507,204.507,204.3008,204.3852,10774.0
2020-12-02 13:30:00,218.07,218.11,217.98,218.11,11865.0,204.3758,204.4133,204.2915,204.4133,11865.0
2020-12-02 13:35:00,218.12,218.15,218.01,218.15,9130.0,204.4227,204.4508,204.3196,204.4508,9130.0
2020-12-02 13:40:00,218.13,218.19,218.04,218.15,10640.0,204.4321,204.4883,204.3477,204.4508,10640.0
2020-12-02 13:45:00,218.11,218.11,217.94,217.97,4919.0,204.4133,204.4133,204.254,204.2821,4919.0
2020-12-02 13:50:00,217.98,217.99,217.83,217.86,5550.0,204.2915,204.3008,204.1509,204.179,5550.0
2020-12-02 13:55:00,217.89,218.04,217.86,217.89,8858.0,204.2071,204.3477,204.179,204.2071,8858.0
2020-12-02 14:00:00,217.87,217.89,217.65,217.68,5700.0,204.1884,204.2071,203.9822,204.0103,5700.0
2020-12-02 14:05:00,217.67,217.68,217.58,217.62,8653.0,204.0009,204.0103,203.9166,203.9541,8653.0
2020-12-02 14:10:00,217.61,217.98,217.6,217.88,15373.0,203.9447,204.2915,203.9353,204.1978,15373.0
2020-12-02 14:15:00,217.84,217.84,217.69,217.75,5699.0,204.1603,204.1603,204.0197,204.0759,5699.0
2020-12-02 14:20:00,217.72,217.91,217.68,217.75,5676.0,204.0478,204.2259,204.0103,204.0759,5676.0
2020-12-02 14:25:00,217.75,217.75,217.57,217.62,5139.0,204.0759,204.0759,203.9072,203.9541,5139.0
2020-12-02 14:30:00,217.61,217.73,217.59,217.69,7710.0,203.9447,204.0572,203.926,204.0197,7710.0
2020-12-02 14:35:00,217.69,217.71,217.52,217.55,7453.0,204.0197,204.0384,203.8604,203.8885,7453.0
2020-12-02 14:40:00,217.58,217.63,217.34,217.34,63268.0,203.9166,203.9635,203.6917,203.6917,63268.0
2020-12-02 14:45:00,217.36,217.41,217.08,217.08,4217.0,203.7104,203.7573,203.448,203.448,4217.0
2020-12-02 14:50:00,217.05,217.49,217.05,217.49,11884.0,203.4199,203.8322,203.4199,203.8322,11884.0
2020-12-02 14:55:00,217.44,217.72,217.44,217.67,9299.0,203.7854,204.0478,203.7854,204.0009,9299.0
2020-12-02 15:00:00,217.71,217.73,217.58,217.6,6567.0,204.0384,204.0572,203.9166,203.9353,6567.0
2020-12-02 15:05:00,217.62,217.62,217.38,217.43,12359.0,203.9541,203.9541,203.7292,203.776,12359.0
2020-12-02 15:10:00,217.44,217.45,217.15,217.18,12816.0,203.7854,203.7948,203.5136,203.5417,12816.0
2020-12-02 15:15:00,217.18,217.44,217.11,217.19,11489.0,203.5417,203.7854,203.4761,203.5511,11489.0
2020-12-02 15:20:00,217.18,217.19,216.88,217.14,26482.0,203.5417,203.5511,203.2606,203.5042,26482.0
2020-12-02 15:25:00,217.14,217.14,216.91,217.12,14231.0,203.5042,203.5042,203.2887,203.4855,14231.0
2020-12-02 15:30:00,217.14,217.49,217.1,217.48,17453.0,203.5042,203.8322,203.4667,203.8229,17453.0
2020-12-02 15:35:00,217.46,217.67,217.45,217.63,18173.0,203.8041,204.0009,203.7948,203.9635,18173.0
2020-12-02 15:40:00,217.66,217.74,217.62,217.62,16172.0,203.9916,204.0665,203.9541,203.9541,16172.0
2020-12-02 15:45:00,217.62,217.95,217.45,217.84,26258.0,203.9541,204.2634,203.7948,204.1603,26258.0
2020-12-02 15:50:00,217.84,218.05,217.68,217.81,44451.0,204.1603,204.3571,204.0103,204.1321,44451.0
2020-12-02 15:55:00,217.83,217.89,217.41,217.48,83235.0,204.1509,204.2071,203.7573,203.8229,83235.0
2020-12-03 09:30:00,213.48,213.73,211.76,212.75,165594.0,200.0741,200.3084,198.4621,199.3899,165594.0
2020-12-03 09:35:00,212.75,216.0,212.37,213.48,113212.0,199.3899,202.4358,199.0338,200.0741,113212.0
2020-12-03 09:40:00,213.34,214.18,213.07,213.64,25756.0,199.9429,200.7301,199.6898,200.224,25756.0
2020-12-03 09:45:00,213.69,213.99,212.29,213.25,55229.0,200.2709,200.552,198.9588,199.8585,55229.0
2020-12-03 09:50:00,213.21,214.42,213.06,214.04,31457.0,199.821,200.955,199.6804,200.5989,31457.0
2020-12-03 09:55:00,214.19,214.63,213.26,214.09,32850.0,200.7395,201.1518,199.8679,200.6458,32850.0
2020-12-03 10:00:00,214.09,214.71,213.63,213.89,31634.0,200.6458,201.2268,200.2146,200.4583,31634.0
2020-12-03 10:05:00,214.14,214.18,213.81,214.16,24727.0,200.6926,200.7301,200.3833,200.7114,24727.0
2020-12-03 10:10:00,214.17,214.17,213.4,213.64,27305.0,200.7207,200.7207,199.9991,200.224,27305.0
2020-12-03 10:15:00,213.54,213.59,211.5,212.17,76674.0,200.1303,200.1772,198.2184,198.8463,76674.0
2020-12-03 10:20:00,212.2,212.38,211.5,211.98,57665.0,198.8744,199.0431,198.2184,198.6683,57665.0
2020-12-03 10:25:00,211.98,212.56,211.63,212.01,78981.0,198.6683,199.2118,198.3402,198.6964,78981.0
2020-12-03 10:30:00,212.0,212.39,211.81,212.14,27372.0,198.687,199.0525,198.5089,198.8182,27372.0
2020-12-03 10:35:00,212.29,212.29,211.8,211.96,28241.0,198.9588,198.9588,198.4996,198.6495,28241.0
2020-12-03 10:40:00,212.01,212.93,211.93,212.81,47252.0,198.6964,199.5586,198.6214,199.4461,47252.0
2020-12-03 10:45:00,212.81,212.85,212.17,212.63,17442.0,199.4461,199.4836,198.8463,199.2774,17442.0
2020-12-03 10:50:00,212.63,212.92,212.21,212.71,21457.0,199.2774,199.5492,198.8838,199.3524,21457.0
2020-12-03 10:55:00,212.71,213.86,212.7,213.77,63606.0,199.3524,200.4302,199.343,200.3458,63606.0
2020-12-03 11:00:00,213.72,214.39,213.69,214.09,45224.0,200.299,200.9269,200.2709,200.6458,45224.0
2020-12-03 11:05:00,214.15,214.5,213.83,214.09,36561.0,200.702,201.03,200.4021,200.6458,36561.0
2020-12-03 11:10:00,214.04,214.18,213.18,213.27,29975.0,200.5989,200.7301,199.7929,199.8772,29975.0
2020-12-03 11:15:00,213.27,214.75,213.18,214.68,21608.0,199.8772,201.2643,199.7929,201.1987,21608.0
2020-12-03 11:20:00,214.78,215.57,214.57,215.23,19595.0,201.2924,202.0328,201.0956,201.7142,19595.0
2020-12-03 11:25:00,215.23,215.53,214.81,215.03,27926.0,201.7142,201.9953,201.3205,201.5267,27926.0
2020-12-03 11:30:00,215.03,215.53,214.58,214.87,19720.0,201.5267,201.9953,201.105,201.3768,19720.0
2020-12-03 11:35:00,214.87,215.14,214.74,214.78,12356.0,201.3768,201.6298,201.2549,201.2924,12356.0
2020-12-03 11:40:00,214.75,214.87,214.62,214.84,16567.0,201.2643,201.3768,201.1425,201.3487,16567.0
2020-12-03 11:45:00,214.84,214.91,213.68,214.06,15691.0,201.3487,201.4143,200.2615,200.6176,15691.0
2020-12-03 11:50:00,214.21,214.21,213.24,213.72,15672.0,200.7582,200.7582,199.8491,200.299,15672.0
2020-12-03 11:55:00,213.78,214.24,213.78,213.96,7422.0,200.3552,200.7863,200.3552,200.5239,7422.0
2020-12-03 12:00:00,213.89,214.34,213.76,213.76,8625.0,200.4583,200.8801,200.3365,200.3365,8625.0
2020-12-03 12:05:00,213.63,213.97,213.52,213.96,5104.0,200.2146,200.5333,200.1115,200.5239,5104.0
2020-12-03 12:10:00,213.96,214.07,213.7,213.91,8640.0,200.5239,200.627,200.2802,200.4771,8640.0
2020-12-03 12:15:00,213.92,214.02,213.62,213.94,6431.0,200.4864,200.5802,200.2053,200.5052,6431.0
2020-12-03 12:20:00,213.99,214.13,213.79,213.87,9754.0,200.552,200.6832,200.3646,200.4396,9754.0
2020-12-03 12:25:00,213.85,214.05,213.73,213.87,9492.0,200.4208,200.6083,200.3084,200.4396,9492.0
2020-12-03 12:30:00,213.96,214.26,213.78,214.26,7650.0,200.5239,200.8051,200.3552,200.8051,7650.0
2020-12-03 12:35:00,214.27,214.81,214.27,214.81,13395.0,200.8145,201.3205,200.8145,201.3205,13395.0
2020-12-03 12:40:00,214.77,214.81,214.45,214.47,7536.0,201.2831,201.3205,200.9831,201.0019,7536.0
2020-12-03 12:45:00,214.55,214.55,214.06,214.21,8191.0,201.0769,201.0769,200.6176,200.7582,8191.0
2020-12-03 12:50:00,214.16,214.52,214.16,214.48,6969.0,200.7114,201.0488,200.7114,201.0113,6969.0
2020-12-03 12:55:00,214.46,214.78,214.36,214.73,5866.0,200.9925,201.2924,200.8988,201.2456,5866.0
2020-12-03 13:00:00,214.67,215.25,214.57,215.16,16281.0,201.1893,201.7329,201.0956,201.6486,16281.0
2020-12-03 13:05:00,215.21,215.29,214.81,215.03,22156.0,201.6954,201.7704,201.3205,201.5267,22156.0
2020-12-03 13:10:00,214.96,215.49,214.96,215.39,7772.0,201.4611,201.9578,201.4611,201.8641,7772.0
2020-12-03 13:15:00,215.43,215.7,215.38,215.65,12971.0,201.9016,202.1547,201.8547,202.1078,12971.0
2020-12-03 13:20:00,215.59,215.68,215.36,215.55,8166.0,202.0516,202.1359,201.836,202.0141,8166.0
2020-12-03 13:25:00,215.53,215.65,215.17,215.3,9523.0,201.9953,202.1078,201.6579,201.7798,9523.0
2020-12-03 13:30:00,215.16,215.16,214.44,214.53,7128.0,201.6486,201.6486,200.9738,201.0581,7128.0
2020-12-03 13:35:00,214.52,215.18,214.48,215.06,11448.0,201.0488,201.6673,201.0113,201.5548,11448.0
2020-12-03 13:40:00,215.12,215.2,214.9,215.17,8939.0,201.6111,201.686,201.4049,201.6579,8939.0
2020-12-03 13:45:00,215.13,215.13,214.85,215.01,7742.0,201.6204,201.6204,201.358,201.508,7742.0
2020-12-03 13:50:00,214.94,214.94,214.22,214.33,8429.0,201.4424,201.4424,200.7676,200.8707,8429.0
2020-12-03 13:55:00,214.38,214.9,214.38,214.77,8584.0,200.9175,201.4049,200.9175,201.2831,8584.0
2020-12-03 14:00:00,214.77,215.06,214.76,214.96,7312.0,201.2831,201.5548,201.2737,201.4611,7312.0
2020-12-03 14:05:00,214.92,215.11,214.8,214.92,5514.0,201.4236,201.6017,201.3112,201.4236,5514.0
2020-12-03 14:10:00,214.92,214.92,214.51,214.61,5218.0,201.4236,201.4236,201.0394,201.1331,5218.0
2020-12-03 14:15:00,214.67,214.8,214.57,214.79,5894.0,201.1893,201.3112,201.0956,201.3018,5894.0
2020-12-03 14:20:00,214.72,214.78,214.38,214.39,4804.0,201.2362,201.2924,200.9175,200.9269,4804.0
2020-12-03 14:25:00,214.38,214.42,213.97,214.33,7087.0,200.9175,200.955,200.5333,200.8707,7087.0
2020-12-03 14:30:00,214.34,214.63,214.34,214.61,6595.0,200.8801,201.1518,200.8801,201.1331,6595.0
2020-12-03 14:35:00,214.61,215.0,214.61,214.63,9192.0,201.1331,201.4986,201.1331,201.1518,9192.0
2020-12-03 14:40:00,214.58,214.66,214.13,214.41,5391.0,201.105,201.18,200.6832,200.9457,5391.0
2020-12-03 14:45:00,214.58,214.68,213.88,214.17,7140.0,201.105,201.1987,200.4489,200.7207,7140.0
2020-12-03 14:50:00,214.11,214.23,213.98,214.03,10928.0,200.6645,200.777,200.5427,200.5895,10928.0
2020-12-03 14:55:00,214.02,214.18,213.94,214.13,6986.0,200.5802,200.7301,200.5052,200.6832,6986.0
2020-12-03 15:00:00,214.03,214.26,214.03,214.16,6474.0,200.5895,200.8051,200.5895,200.7114,6474.0
2020-12-03 15:05:00,214.22,214.22,213.97,214.02,11216.0,200.7676,200.7676,200.5333,200.5802,11216.0
2020-12-03 15:10:00,214.04,214.36,214.01,214.36,10908.0,200.5989,200.8988,200.5708,200.8988,10908.0
2020-12-03 15:15:00,214.36,214.47,214.29,214.33,8513.0,200.8988,201.0019,200.8332,200.8707,8513.0
2020-12-03 15:20:00,214.3,214.76,214.29,214.74,17009.0,200.8426,201.2737,200.8332,201.2549,17009.0
2020-12-03 15:25:00,214.75,214.86,214.63,214.67,13107.0,201.2643,201.3674,201.1518,201.1893,13107.0
2020-12-03 15:30:00,214.67,214.73,213.95,214.08,15659.0,201.1893,201.2456,200.5145,200.6364,15659.0
2020-12-03 15:35:00,214.05,214.16,213.13,213.2,16645.0,200.6083,200.7114,199.746,199.8116,16645.0
2020-12-03 15:40:00,213.2,213.43,212.98,213.38,40609.0,199.8116,200.0272,199.6055,199.9803,40609.0
2020-12-03 15:45:00,213.42,213.64,213.22,213.54,31455.0,200.0178,200.224,199.8304,200.1303,31455.0
2020-12-03 15:50:00,213.5,213.7,213.34,213.39,63558.0,200.0928,200.2802,199.9429,199.9897,63558.0
2020-12-03 15:55:00,213.41,214.49,213.39,214.49,156297.0,200.0085,201.0206,199.9897,201.0206,156297.0
2020-12-04 09:30:00,214.2,214.36,213.23,213.5,27600.0,200.7488,200.8988,199.8398,200.0928,27600.0
2020-12-04 09:35:00,213.48,213.8,213.18,213.47,18757.0,200.0741,200.374,199.7929,200.0647,18757.0
2020-12-04 09:40:00,213.48,213.94,213.3,213.69,17167.0,200.0741,200.5052,199.9054,200.2709,17167.0
2020-12-04 09:45:00,213.68,214.26,213.59,214.24,9251.0,200.2615,200.8051,200.1772,200.7863,9251.0
2020-12-04 09:50:00,214.25,215.15,214.25,215.15,12914.0,200.7957,201.6392,200.7957,201.6392,12914.0
2020-12-04 09:55:00,215.06,215.09,214.34,214.81,9863.0,201.5548,201.583,200.8801,201.3205,9863.0
2020-12-04 10:00:00,214.83,214.94,214.48,214.84,9388.0,201.3393,201.4424,201.0113,201.3487,9388.0
2020-12-04 10:05:00,214.91,214.94,214.27,214.36,6809.0,201.4143,201.4424,200.8145,200.8988,6809.0
2020-12-04 10:10:00,214.35,214.46,213.99,214.31,10455.0,200.8894,200.9925,200.552,200.8519,10455.0
2020-12-04 10:15:00,214.34,215.1,214.34,214.85,16040.0,200.8801,201.5923,200.8801,201.358,16040.0
2020-12-04 10:20:00,214.84,215.09,214.59,214.75,8774.0,201.3487,201.583,201.1144,201.2643,8774.0
2020-12-04 10:25:00,214.72,215.32,214.71,215.29,9617.0,201.2362,201.7985,201.2268,201.7704,9617.0
2020-12-04 10:30:00,215.22,215.36,214.89,215.06,7329.0,201.7048,201.836,201.3955,201.5548,7329.0
2020-12-04 10:35:00,214.94,215.0,214.72,214.87,7103.0,201.4424,201.4986,201.2362,201.3768,7103.0
2020-12-04 10:40:00,214.87,215.13,214.76,215.06,6809.0,201.3768,201.6204,201.2737,201.5548,6809.0
2020-12-04 10:45:00,215.12,215.51,215.01,215.36,10900.0,201.6111,201.9766,201.508,201.836,10900.0
2020-12-04 10:50:00,215.36,215.82,215.36,215.52,13242.0,201.836,202.2671,201.836,201.986,13242.0
2020-12-04 10:55:00,215.52,215.76,215.3,215.46,18057.0,201.986,202.2109,201.7798,201.9297,18057.0
2020-12-04 11:00:00,215.48,215.87,215.45,215.65,20273.0,201.9485,202.314,201.9204,202.1078,20273.0
2020-12-04 11:05:00,215.51,215.76,215.1,215.1,6292.0,201.9766,202.2109,201.5923,201.5923,6292.0
2020-12-04 11:10:00,215.19,215.19,214.71,214.89,8775.0,201.6767,201.6767,201.2268,201.3955,8775.0
2020-12-04 11:15:00,214.77,214.78,214.11,214.2,11162.0,201.2831,201.2924,200.6645,200.7488,11162.0
2020-12-04 11:20:00,214.19,214.44,213.79,213.99,27039.0,200.7395,200.9738,200.3646,200.552,27039.0
2020-12-04 11:25:00,213.91,214.07,213.67,213.69,9529.0,200.4771,200.627,200.2521,200.2709,9529.0
2020-12-04 11:30:00,213.66,213.94,213.53,213.57,9665.0,200.2428,200.5052,200.1209,200.1584,9665.0
2020-12-04 11:35:00,213.57,213.87,213.57,213.62,27986.0,200.1584,200.4396,200.1584,200.2053,27986.0
2020-12-04 11:40:00,213.67,213.83,213.38,213.74,19869.0,200.2521,200.4021,199.9803,200.3177,19869.0
2020-12-04 11:45:00,213.75,214.02,213.74,213.91,8084.0,200.3271,200.5802,200.3177,200.4771,8084.0
2020-12-04 11:50:00,213.94,214.18,213.91,214.16,7540.0,200.5052,200.7301,200.4771,200.7114,7540.0
2020-12-04 11:55:00,214.09,214.09,213.32,213.55,15643.0,200.6458,200.6458,199.9241,200.1397,15643.0
2020-12-04 12:00:00,213.55,214.36,213.54,213.82,33472.0,200.1397,200.8988,200.1303,200.3927,33472.0
2020-12-04 12:05:00,213.86,213.87,213.45,213.46,15200.0,200.4302,200.4396,200.0459,200.0553,15200.0
2020-12-04 12:10:00,213.49,213.68,213.43,213.63,22870.0,200.0834,200.2615,200.0272,200.2146,22870.0
2020-12-04 12:15:00,213.5,213.99,213.5,213.77,10296.0,200.0928,200.552,200.0928,200.3458,10296.0
2020-12-04 12:20:00,213.82,213.83,213.66,213.78,7934.0,200.3927,200.4021,200.2428,200.3552,7934.0
2020-12-04 12:25:00,213.83,213.88,213.45,213.61,13153.0,200.4021,200.4489,200.0459,200.1959,13153.0
2020-12-04 12:30:00,213.62,213.85,213.24,213.44,27362.0,200.2053,200.4208,199.8491,200.0366,27362.0
2020-12-04 12:35:00,213.42,213.45,213.2,213.31,13175.0,200.0178,200.0459,199.8116,199.9147,13175.0
2020-12-04 12:40:00,213.32,213.36,212.8,213.18,19383.0,199.9241,199.9616,199.4368,199.7929,19383.0
2020-12-04 12:45:00,213.27,213.34,213.08,213.29,8842.0,199.8772,199.9429,199.6992,199.896,8842.0
2020-12-04 12:50:00,213.41,213.66,213.31,213.41,10968.0,200.0085,200.2428,199.9147,200.0085,10968.0
2020-12-04 12:55:00,213.48,213.49,213.22,213.22,12078.0,200.0741,200.0834,199.8304,199.8304,12078.0
2020-12-04 13:00:00,213.16,213.18,212.75,212.78,15257.0,199.7742,199.7929,199.3899,199.418,15257.0
2020-12-04 13:05:00,212.65,212.87,212.58,212.83,10494.0,199.2962,199.5024,199.2306,199.4649,10494.0
2020-12-04 13:10:00,212.86,212.93,212.57,212.61,10828.0,199.493,199.5586,199.2212,199.2587,10828.0
2020-12-04 13:15:00,212.6,212.61,212.22,212.42,11487.0,199.2493,199.2587,198.8932,199.0806,11487.0
2020-12-04 13:20:00,212.49,212.6,212.4,212.42,10553.0,199.1462,199.2493,199.0619,199.0806,10553.0
2020-12-04 13:25:00,212.47,212.48,212.19,212.43,30659.0,199.1275,199.1369,198.8651,199.09,30659.0
2020-12-04 13:30:00,212.44,212.78,212.43,212.62,7747.0,199.0994,199.418,199.09,199.2681,7747.0
2020-12-04 13:35:00,212.66,213.31,212.66,213.07,27108.0,199.3056,199.9147,199.3056,199.6898,27108.0
2020-12-04 13:40:00,213.09,213.18,212.9,213.06,25325.0,199.7086,199.7929,199.5305,199.6804,25325.0
2020-12-04 13:45:00,212.93,213.05,212.88,213.0,4761.0,199.5586,199.6711,199.5117,199.6242,4761.0
2020-12-04 13:50:00,213.0,213.05,212.82,212.92,5574.0,199.6242,199.6711,199.4555,199.5492,5574.0
2020-12-04 13:55:00,212.96,213.08,212.92,212.93,15031.0,199.5867,199.6992,199.5492,199.5586,15031.0
2020-12-04 14:00:00,213.0,213.19,212.96,213.12,12969.0,199.6242,199.8023,199.5867,199.7367,12969.0
2020-12-04 14:05:00,213.07,213.12,212.98,213.04,7188.0,199.6898,199.7367,199.6055,199.6617,7188.0
2020-12-04 14:10:00,213.02,213.05,212.82,212.82,6502.0,199.6429,199.6711,199.4555,199.4555,6502.0
2020-12-04 14:15:00,212.84,212.94,212.73,212.91,6831.0,199.4743,199.568,199.3712,199.5399,6831.0
2020-12-04 14:20:00,212.85,213.14,212.84,212.99,10075.0,199.4836,199.7554,199.4743,199.6148,10075.0
2020-12-04 14:25:00,212.96,213.01,212.7,212.83,5012.0,199.5867,199.6336,199.343,199.4649,5012.0
2020-12-04 14:30:00,212.79,213.22,212.79,213.22,25637.0,199.4274,199.8304,199.4274,199.8304,25637.0
2020-12-04 14:35:00,213.21,213.21,212.94,213.17,9076.0,199.821,199.821,199.568,199.7835,9076.0
2020-12-04 14:40:00,213.09,213.4,213.09,213.38,10318.0,199.7086,199.9991,199.7086,199.9803,10318.0
2020-12-04 14:45:00,213.38,213.43,213.3,213.36,8458.0,199.9803,200.0272,199.9054,199.9616,8458.0
2020-12-04 14:50:00,213.35,213.39,213.1,213.22,16067.0,199.9522,199.9897,199.7179,199.8304,16067.0
2020-12-04 14:55:00,213.16,213.37,213.12,213.28,9926.0,199.7742,199.971,199.7367,199.8866,9926.0
2020-12-04 15:00:00,213.3,213.4,213.15,213.26,12379.0,199.9054,199.9991,199.7648,199.8679,12379.0
2020-12-04 15:05:00,213.29,213.38,213.16,213.16,7730.0,199.896,199.9803,199.7742,199.7742,7730.0
2020-12-04 15:10:00,213.14,213.19,212.96,212.96,10508.0,199.7554,199.8023,199.5867,199.5867,10508.0
2020-12-04 15:15:00,212.97,213.16,212.95,213.13,9421.0,199.5961,199.7742,199.5773,199.746,9421.0
2020-12-04 15:20:00,213.11,213.29,213.07,213.28,12712.0,199.7273,199.896,199.6898,199.8866,12712.0
2020-12-04 15:25:00,213.3,213.45,213.16,213.41,15985.0,199.9054,200.0459,199.7742,200.0085,15985.0
2020-12-04 15:30:00,213.39,213.66,213.34,213.48,23907.0,199.9897,200.2428,199.9429,200.0741,23907.0
2020-12-04 15:35:00,213.54,213.66,213.3,213.3,20238.0,200.1303,200.2428,199.9054,199.9054,20238.0
2020-12-04 15:40:00,213.3,213.75,213.22,213.75,29940.0,199.9054,200.3271,199.8304,200.3271,29940.0
2020-12-04 15:45:00,213.72,213.86,213.54,213.72,41957.0,200.299,200.4302,200.1303,200.299,41957.0
2020-12-04 15:50:00,213.72,213.73,213.0,213.19,43285.0,200.299,200.3084,199.6242,199.8023,43285.0
2020-12-04 15:55:00,213.21,213.48,213.01,213.47,63627.0,199.821,200.0741,199.6336,200.0647,63627.0
2020-12-07 09:30:00,214.01,215.9,213.96,215.63,62732.0,200.5708,202.3421,200.5239,202.089,62732.0
2020-12-07 09:35:00,215.64,217.21,215.56,217.21,56170.0,202.0984,203.5698,202.0234,203.5698,56170.0
2020-12-07 09:40:00,217.13,217.13,215.85,215.98,24377.0,203.4949,203.4949,202.2952,202.4171,24377.0
2020-12-07 09:45:00,215.94,216.09,215.33,215.41,21917.0,202.3796,202.5202,201.8079,201.8829,21917.0
2020-12-07 09:50:00,215.43,215.6,215.13,215.35,16172.0,201.9016,202.0609,201.6204,201.8266,16172.0
2020-12-07 09:55:00,215.31,215.4,215.02,215.09,14980.0,201.7891,201.8735,201.5174,201.583,14980.0
2020-12-07 10:00:00,215.09,215.09,214.34,214.56,20605.0,201.583,201.583,200.8801,201.0862,20605.0
2020-12-07 10:05:00,214.56,214.56,214.03,214.34,15628.0,201.0862,201.0862,200.5895,200.8801,15628.0
2020-12-07 10:10:00,214.38,214.46,213.86,214.08,7826.0,200.9175,200.9925,200.4302,200.6364,7826.0
2020-12-07 10:15:00,214.02,214.2,213.89,214.0,14328.0,200.5802,200.7488,200.4583,200.5614,14328.0
2020-12-07 10:20:00,213.95,214.75,213.87,214.66,13193.0,200.5145,201.2643,200.4396,201.18,13193.0
2020-12-07 10:25:00,214.63,215.03,214.58,214.87,13085.0,201.1518,201.5267,201.105,201.3768,13085.0
2020-12-07 10:30:00,214.9,214.95,214.77,214.9,8847.0,201.4049,201.4517,201.2831,201.4049,8847.0
2020-12-07 10:35:00,214.96,215.07,214.36,214.36,26180.0,201.4611,201.5642,200.8988,200.8988,26180.0
2020-12-07 10:40:00,214.36,214.43,214.09,214.14,13661.0,200.8988,200.9644,200.6458,200.6926,13661.0
2020-12-07 10:45:00,214.09,214.09,213.8,213.86,11615.0,200.6458,200.6458,200.374,200.4302,11615.0
2020-12-07 10:50:00,213.86,213.87,213.39,213.5,11273.0,200.4302,200.4396,199.9897,200.0928,11273.0
2020-12-07 10:55:00,213.54,213.56,213.13,213.32,14769.0,200.1303,200.149,199.746,199.9241,14769.0
2020-12-07 11:00:00,213.34,213.76,213.26,213.36,17442.0,199.9429,200.3365,199.8679,199.9616,17442.0
2020-12-07 11:05:00,213.32,213.56,213.17,213.39,9925.0,199.9241,200.149,199.7835,199.9897,9925.0
2020-12-07 11:10:00,213.35,213.35,212.91,212.91,27482.0,199.9522,199.9522,199.5399,199.5399,27482.0
2020-12-07 11:15:00,212.98,212.99,212.78,212.82,8942.0,199.6055,199.6148,199.418,199.4555,8942.0
2020-12-07 11:20:00,212.79,213.04,212.79,212.86,14961.0,199.4274,199.6617,199.4274,199.493,14961.0
2020-12-07 11:25:00,212.81,212.96,212.16,212.35,24484.0,199.4461,199.5867,198.837,199.015,24484.0
2020-12-07 11:30:00,212.31,212.45,212.07,212.45,15014.0,198.9775,199.1087,198.7526,199.1087,15014.0
2020-12-07 11:35:00,212.49,212.74,212.35,212.63,26990.0,199.1462,199.3805,199.015,199.2774,26990.0
2020-12-07 11:40:00,212.62,213.16,212.62,213.15,21438.0,199.2681,199.7742,199.2681,199.7648,21438.0
2020-12-07 11:45:00,213.11,213.39,213.01,213.39,9200.0,199.7273,199.9897,199.6336,199.9897,9200.0
2020-12-07 11:50:00,213.25,213.32,213.02,213.07,9080.0,199.8585,199.9241,199.6429,199.6898,9080.0
2020-12-07 11:55:00,213.03,213.04,212.78,212.85,18358.0,199.6523,199.6617,199.418,199.4836,18358.0
2020-12-07 12:00:00,212.8,212.83,212.55,212.64,19976.0,199.4368,199.4649,199.2025,199.2868,19976.0
2020-12-07 12:05:00,212.63,212.79,212.6,212.72,29702.0,199.2774,199.4274,199.2493,199.3618,29702.0
2020-12-07 12:10:00,212.84,212.88,212.69,212.69,7440.0,199.4743,199.5117,199.3337,199.3337,7440.0
2020-12-07 12:15:00,212.69,212.69,212.37,212.5,14833.0,199.3337,199.3337,199.0338,199.1556,14833.0
2020-12-07 12:20:00,212.5,212.58,212.42,212.52,11674.0,199.1556,199.2306,199.0806,199.1743,11674.0
2020-12-07 12:25:00,212.6,212.81,212.58,212.75,9794.0,199.2493,199.4461,199.2306,199.3899,9794.0
2020-12-07 12:30:00,212.79,212.84,212.52,212.6,10847.0,199.4274,199.4743,199.1743,199.2493,10847.0
2020-12-07 12:35:00,212.64,212.64,212.53,212.53,10464.0,199.2868,199.2868,199.1837,199.1837,10464.0
2020-12-07 12:40:00,212.5,212.54,212.39,212.52,8554.0,199.1556,199.1931,199.0525,199.1743,8554.0
2020-12-07 12:45:00,212.52,212.65,212.49,212.59,5519.0,199.1743,199.2962,199.1462,199.24,5519.0
2020-12-07 12:50:00,212.63,212.7,212.45,212.54,6944.0,199.2774,199.343,199.1087,199.1931,6944.0
2020-12-07 12:55:00,212.54,212.56,212.45,212.5,4527.0,199.1931,199.2118,199.1087,199.1556,4527.0
2020-12-07 13:00:00,212.46,212.56,212.41,212.5,7661.0,199.1181,199.2118,199.0713,199.1556,7661.0
2020-12-07 13:05:00,212.51,212.51,212.41,212.51,6644.0,199.165,199.165,199.0713,199.165,6644.0
2020-12-07 13:10:00,212.48,212.67,212.47,212.67,7314.0,199.1369,199.3149,199.1275,199.3149,7314.0
2020-12-07 13:15:00,212.59,212.67,212.55,212.59,7409.0,199.24,199.3149,199.2025,199.24,7409.0
2020-12-07 13:20:00,212.63,212.72,212.55,212.55,5119.0,199.2774,199.3618,199.2025,199.2025,5119.0
2020-12-07 13:25:00,212.57,212.6,212.45,212.45,7507.0,199.2212,199.2493,199.1087,199.1087,7507.0
2020-12-07 13:30:00,212.42,212.49,212.34,212.42,6179.0,199.0806,199.1462,199.0056,199.0806,6179.0
2020-12-07 13:35:00,212.44,212.47,212.38,212.41,8077.0,199.0994,199.1275,199.0431,199.0713,8077.0
2020-12-07 13:40:00,212.4,212.45,212.31,212.37,10945.0,199.0619,199.1087,198.9775,199.0338,10945.0
2020-12-07 13:45:00,212.35,212.35,212.14,212.14,11866.0,199.015,199.015,198.8182,198.8182,11866.0
2020-12-07 13:50:00,212.2,212.3,212.14,212.28,7988.0,198.8744,198.9682,198.8182,198.9494,7988.0
2020-12-07 13:55:00,212.29,212.3,212.11,212.21,8834.0,198.9588,198.9682,198.7901,198.8838,8834.0
2020-12-07 14:00:00,212.24,212.26,212.07,212.15,13667.0,198.9119,198.9307,198.7526,198.8276,13667.0
2020-12-07 14:05:00,212.19,212.27,212.11,212.26,7993.0,198.8651,198.94,198.7901,198.9307,7993.0
2020-12-07 14:10:00,212.23,212.27,212.11,212.12,9119.0,198.9026,198.94,198.7901,198.7995,9119.0
2020-12-07 14:15:00,212.14,212.42,212.11,212.31,8984.0,198.8182,199.0806,198.7901,198.9775,8984.0
2020-12-07 14:20:00,212.33,212.4,212.18,212.25,8087.0,198.9963,199.0619,198.8557,198.9213,8087.0
2020-12-07 14:25:00,212.27,212.31,212.16,212.17,6193.0,198.94,198.9775,198.837,198.8463,6193.0
2020-12-07 14:30:00,212.18,212.21,212.1,212.13,5465.0,198.8557,198.8838,198.7807,198.8088,5465.0
2020-12-07 14:35:00,212.15,212.31,212.15,212.25,6860.0,198.8276,198.9775,198.8276,198.9213,6860.0
2020-12-07 14:40:00,212.25,212.33,212.24,212.33,5118.0,198.9213,198.9963,198.9119,198.9963,5118.0
2020-12-07 14:45:00,212.32,212.32,212.14,212.14,6968.0,198.9869,198.9869,198.8182,198.8182,6968.0
2020-12-07 14:50:00,212.19,212.19,212.03,212.05,8529.0,198.8651,198.8651,198.7151,198.7339,8529.0
2020-12-07 14:55:00,212.01,212.08,211.93,212.07,11258.0,198.6964,198.762,198.6214,198.7526,11258.0
2020-12-07 15:00:00,212.08,212.24,212.06,212.21,5884.0,198.762,198.9119,198.7432,198.8838,5884.0
2020-12-07 15:05:00,212.18,212.27,212.11,212.24,4794.0,198.8557,198.94,198.7901,198.9119,4794.0
2020-12-07 15:10:00,212.23,212.29,212.2,212.21,7981.0,198.9026,198.9588,198.8744,198.8838,7981.0
2020-12-07 15:15:00,212.22,212.47,212.22,212.37,9593.0,198.8932,199.1275,198.8932,199.0338,9593.0
2020-12-07 15:20:00,212.39,212.53,212.38,212.49,9907.0,199.0525,199.1837,199.0431,199.1462,9907.0
2020-12-07 15:25:00,212.49,212.57,212.44,212.49,17268.0,199.1462,199.2212,199.0994,199.1462,17268.0
2020-12-07 15:30:00,212.48,213.06,212.48,212.96,54493.0,199.1369,199.6804,199.1369,199.5867,54493.0
2020-12-07 15:35:00,212.96,212.99,212.78,212.92,22826.0,199.5867,199.6148,199.418,199.5492,22826.0
2020-12-07 15:40:00,212.94,213.17,212.91,213.12,19661.0,199.568,199.7835,199.5399,199.7367,19661.0
2020-12-07 15:45:00,213.13,213.51,213.13,213.29,30198.0,199.746,200.1022,199.746,199.896,30198.0
2020-12-07 15:50:00,213.31,213.53,213.13,213.38,36005.0,199.9147,200.1209,199.746,199.9803,36005.0
2020-12-07 15:55:00,213.38,213.49,213.22,213.35,57509.0,199.9803,200.0834,199.8304,199.9522,57509.0
2020-12-08 09:30:00,212.15,212.51,211.04,211.98,66893.0,198.8276,199.165,197.7873,198.6683,66893.0
2020-12-08 09:35:00,212.02,212.5,211.94,212.29,20648.0,198.7057,199.1556,198.6308,198.9588,20648.0
2020-12-08 09:40:00,212.43,212.62,211.53,212.39,19464.0,199.09,199.2681,198.2465,199.0525,19464.0
2020-12-08 09:45:00,212.47,212.63,211.38,211.52,10409.0,199.1275,199.2774,198.1059,198.2371,10409.0
2020-12-08 09:50:00,211.61,211.86,211.34,211.56,10775.0,198.3215,198.5558,198.0684,198.2746,10775.0
2020-12-08 09:55:00,211.57,212.05,211.57,212.02,6781.0,198.284,198.7339,198.284,198.7057,6781.0
2020-12-08 10:00:00,211.91,212.39,211.56,212.29,17575.0,198.6027,199.0525,198.2746,198.9588,17575.0
2020-12-08 10:05:00,212.28,212.85,212.2,212.69,16246.0,198.9494,199.4836,198.8744,199.3337,16246.0
2020-12-08 10:10:00,212.69,212.78,212.2,212.2,17998.0,199.3337,199.418,198.8744,198.8744,17998.0
2020-12-08 10:15:00,212.28,212.45,211.9,211.99,16191.0,198.9494,199.1087,198.5933,198.6776,16191.0
2020-12-08 10:20:00,211.9,211.9,211.45,211.47,23334.0,198.5933,198.5933,198.1715,198.1903,23334.0
2020-12-08 10:25:00,211.4,211.4,211.25,211.3,7349.0,198.1247,198.1247,197.9841,198.031,7349.0
2020-12-08 10:30:00,211.22,211.41,211.21,211.27,25595.0,197.956,198.1341,197.9466,198.0028,25595.0
2020-12-08 10:35:00,211.27,211.46,211.22,211.36,10475.0,198.0028,198.1809,197.956,198.0872,10475.0
2020-12-08 10:40:00,211.39,211.62,211.21,211.6,12013.0,198.1153,198.3309,197.9466,198.3121,12013.0
2020-12-08 10:45:00,211.51,211.68,211.47,211.6,9748.0,198.2278,198.3871,198.1903,198.3121,9748.0
2020-12-08 10:50:00,211.64,211.93,211.59,211.7,10912.0,198.3496,198.6214,198.3027,198.4058,10912.0
2020-12-08 10:55:00,211.69,211.91,211.6,211.89,5685.0,198.3965,198.6027,198.3121,198.5839,5685.0
2020-12-08 11:00:00,211.93,211.96,211.82,211.9,7423.0,198.6214,198.6495,198.5183,198.5933,7423.0
2020-12-08 11:05:00,211.85,211.9,211.69,211.71,10165.0,198.5464,198.5933,198.3965,198.4152,10165.0
2020-12-08 11:10:00,211.73,211.91,211.68,211.88,12176.0,198.434,198.6027,198.3871,198.5745,12176.0
2020-12-08 11:15:00,211.92,212.35,211.88,212.34,11397.0,198.612,199.015,198.5745,199.0056,11397.0
2020-12-08 11:20:00,212.27,212.33,212.1,212.11,8097.0,198.94,198.9963,198.7807,198.7901,8097.0
2020-12-08 11:25:00,212.05,212.08,211.89,212.03,8572.0,198.7339,198.762,198.5839,198.7151,8572.0
2020-12-08 11:30:00,212.03,212.17,211.94,212.17,10939.0,198.7151,198.8463,198.6308,198.8463,10939.0
2020-12-08 11:35:00,212.16,212.31,212.1,212.13,7279.0,198.837,198.9775,198.7807,198.8088,7279.0
2020-12-08 11:40:00,212.17,212.27,212.05,212.07,5555.0,198.8463,198.94,198.7339,198.7526,5555.0
2020-12-08 11:45:00,212.11,212.21,212.0,212.07,6876.0,198.7901,198.8838,198.687,198.7526,6876.0
2020-12-08 11:50:00,212.12,212.21,212.11,212.13,6471.0,198.7995,198.8838,198.7901,198.8088,6471.0
2020-12-08 11:55:00,212.16,212.23,212.11,212.17,5779.0,198.837,198.9026,198.7901,198.8463,5779.0
2020-12-08 12:00:00,212.11,212.4,212.08,212.37,9934.0,198.7901,199.0619,198.762,199.0338,9934.0
2020-12-08 12:05:00,212.59,212.59,212.27,212.36,4571.0,199.24,199.24,198.94,199.0244,4571.0
2020-12-08 12:10:00,212.4,212.67,212.38,212.65,12306.0,199.0619,199.3149,199.0431,199.2962,12306.0
2020-12-08 12:15:00,212.61,212.67,212.55,212.59,8013.0,199.2587,199.3149,199.2025,199.24,8013.0
2020-12-08 12:20:00,212.55,212.57,212.43,212.45,12717.0,199.2025,199.2212,199.09,199.1087,12717.0
2020-12-08 12:25:00,212.35,212.44,212.28,212.37,4209.0,199.015,199.0994,198.9494,199.0338,4209.0
2020-12-08 12:30:00,212.37,212.41,212.24,212.24,5394.0,199.0338,199.0713,198.9119,198.9119,5394.0
2020-12-08 12:35:00,212.19,212.19,212.06,212.17,4830.0,198.8651,198.8651,198.7432,198.8463,4830.0
2020-12-08 12:40:00,212.22,212.22,211.9,211.97,4045.0,198.8932,198.8932,198.5933,198.6589,4045.0
2020-12-08 12:45:00,212.03,212.12,211.86,211.86,5517.0,198.7151,198.7995,198.5558,198.5558,5517.0
2020-12-08 12:50:00,211.88,212.05,211.84,211.98,4294.0,198.5745,198.7339,198.537,198.6683,4294.0
2020-12-08 12:55:00,212.06,212.19,211.82,211.82,5563.0,198.7432,198.8651,198.5183,198.5183,5563.0
2020-12-08 13:00:00,211.87,212.1,211.83,212.01,7567.0,198.5652,198.7807,198.5277,198.6964,7567.0
2020-12-08 13:05:00,212.02,212.02,211.96,211.96,3492.0,198.7057,198.7057,198.6495,198.6495,3492.0
2020-12-08 13:10:00,211.95,211.95,211.73,211.74,7759.0,198.6401,198.6401,198.434,198.4433,7759.0
2020-12-08 13:15:00,211.79,211.87,211.63,211.67,10130.0,198.4902,198.5652,198.3402,198.3777,10130.0
2020-12-08 13:20:00,211.65,211.74,211.65,211.69,3901.0,198.359,198.4433,198.359,198.3965,3901.0
2020-12-08 13:25:00,211.72,211.96,211.72,211.89,12725.0,198.4246,198.6495,198.4246,198.5839,12725.0
2020-12-08 13:30:00,211.89,211.94,211.56,211.75,10266.0,198.5839,198.6308,198.2746,198.4527,10266.0
2020-12-08 13:35:00,211.69,211.74,211.6,211.61,5226.0,198.3965,198.4433,198.3121,198.3215,5226.0
2020-12-08 13:40:00,211.59,211.59,211.37,211.48,7413.0,198.3027,198.3027,198.0966,198.1997,7413.0
2020-12-08 13:45:00,211.46,211.58,211.42,211.49,5915.0,198.1809,198.2934,198.1434,198.209,5915.0
2020-12-08 13:50:00,211.44,211.48,211.34,211.35,8275.0,198.1622,198.1997,198.0684,198.0778,8275.0
2020-12-08 13:55:00,211.32,211.35,211.21,211.33,20454.0,198.0497,198.0778,197.9466,198.0591,20454.0
2020-12-08 14:00:00,211.34,211.34,211.18,211.18,11614.0,198.0684,198.0684,197.9185,197.9185,11614.0
2020-12-08 14:05:00,211.18,211.19,211.01,211.09,13059.0,197.9185,197.9279,197.7592,197.8341,13059.0
2020-12-08 14:10:00,211.11,211.11,210.9,210.96,27164.0,197.8529,197.8529,197.6561,197.7123,27164.0
2020-12-08 14:15:00,210.92,211.0,210.82,210.89,11846.0,197.6748,197.7498,197.5811,197.6467,11846.0
2020-12-08 14:20:00,210.93,211.26,210.88,211.1,7900.0,197.6842,197.9935,197.6373,197.8435,7900.0
2020-12-08 14:25:00,211.07,211.28,210.9,211.15,9657.0,197.8154,198.0122,197.6561,197.8904,9657.0
2020-12-08 14:30:00,211.2,211.21,211.02,211.19,6755.0,197.9372,197.9466,197.7685,197.9279,6755.0
2020-12-08 14:35:00,211.19,211.19,210.97,210.99,7695.0,197.9279,197.9279,197.7217,197.7404,7695.0
2020-12-08 14:40:00,211.01,211.05,210.94,211.04,6760.0,197.7592,197.7967,197.6936,197.7873,6760.0
2020-12-08 14:45:00,211.0,211.04,210.91,210.94,7953.0,197.7498,197.7873,197.6654,197.6936,7953.0
2020-12-08 14:50:00,210.91,210.91,210.7,210.78,11550.0,197.6654,197.6654,197.4686,197.5436,11550.0
2020-12-08 14:55:00,210.79,210.93,210.74,210.89,8288.0,197.553,197.6842,197.5061,197.6467,8288.0
2020-12-08 15:00:00,210.89,210.92,210.61,210.66,15368.0,197.6467,197.6748,197.3843,197.4311,15368.0
2020-12-08 15:05:00,210.65,210.68,210.51,210.58,8096.0,197.4218,197.4499,197.2906,197.3562,8096.0
2020-12-08 15:10:00,210.58,210.63,210.34,210.35,24664.0,197.3562,197.403,197.1312,197.1406,24664.0
2020-12-08 15:15:00,210.32,210.54,210.19,210.34,20790.0,197.1125,197.3187,196.9907,197.1312,20790.0
2020-12-08 15:20:00,210.36,210.52,210.26,210.52,11942.0,197.15,197.2999,197.0563,197.2999,11942.0
2020-12-08 15:25:00,210.52,210.56,210.46,210.51,8195.0,197.2999,197.3374,197.2437,197.2906,8195.0
2020-12-08 15:30:00,210.51,210.71,210.48,210.69,19252.0,197.2906,197.478,197.2625,197.4593,19252.0
2020-12-08 15:35:00,210.69,210.86,210.66,210.77,21244.0,197.4593,197.6186,197.4311,197.5342,21244.0
2020-12-08 15:40:00,210.81,210.99,210.75,210.92,25506.0,197.5717,197.7404,197.5155,197.6748,25506.0
2020-12-08 15:45:00,210.96,211.26,210.93,211.17,33260.0,197.7123,197.9935,197.6842,197.9091,33260.0
2020-12-08 15:50:00,211.18,211.22,210.95,211.11,38607.0,197.9185,197.956,197.7029,197.8529,38607.0
2020-12-08 15:55:00,211.11,211.44,210.97,211.37,129800.0,197.8529,198.1622,197.7217,198.0966,129800.0
2020-12-09 09:30:00,211.5,211.71,210.65,210.79,48592.0,198.2184,198.4152,197.4218,197.553,48592.0
2020-12-09 09:35:00,210.95,212.21,210.95,211.99,20223.0,197.7029,198.8838,197.7029,198.6776,20223.0
2020-12-09 09:40:00,211.85,212.0,211.5,211.65,12985.0,198.5464,198.687,198.2184,198.359,12985.0
2020-12-09 09:45:00,211.75,211.92,211.63,211.76,13078.0,198.4527,198.612,198.3402,198.4621,13078.0
2020-12-09 09:50:00,211.75,211.81,211.14,211.25,12381.0,198.4527,198.5089,197.881,197.9841,12381.0
2020-12-09 09:55:00,211.29,211.57,210.25,210.25,39919.0,198.0216,198.284,197.0469,197.0469,39919.0
2020-12-09 10:00:00,210.25,210.25,209.56,209.56,52698.0,197.0469,197.0469,196.4002,196.4002,52698.0
2020-12-09 10:05:00,209.56,210.29,209.54,210.01,29153.0,196.4002,197.0844,196.3815,196.822,29153.0
2020-12-09 10:10:00,209.96,210.5,209.96,210.37,21534.0,196.7751,197.2812,196.7751,197.1594,21534.0
2020-12-09 10:15:00,210.41,210.81,210.35,210.72,23162.0,197.1968,197.5717,197.1406,197.4874,23162.0
2020-12-09 10:20:00,210.68,210.83,210.6,210.68,10646.0,197.4499,197.5905,197.3749,197.4499,10646.0
2020-12-09 10:25:00,210.71,211.25,210.65,211.1,18095.0,197.478,197.9841,197.4218,197.8435,18095.0
2020-12-09 10:30:00,211.14,211.61,211.12,211.15,26792.0,197.881,198.3215,197.8623,197.8904,26792.0
2020-12-09 10:35:00,211.2,211.25,210.83,210.88,16871.0,197.9372,197.9841,197.5905,197.6373,16871.0
2020-12-09 10:40:00,210.89,210.9,210.59,210.59,6865.0,197.6467,197.6561,197.3655,197.3655,6865.0
2020-12-09 10:45:00,210.66,210.8,210.42,210.5,9516.0,197.4311,197.5624,197.2062,197.2812,9516.0
2020-12-09 10:50:00,210.54,210.55,210.05,210.13,10953.0,197.3187,197.3281,196.8595,196.9344,10953.0
2020-12-09 10:55:00,210.13,210.13,209.93,209.96,10115.0,196.9344,196.9344,196.747,196.7751,10115.0
2020-12-09 11:00:00,209.96,210.24,209.96,210.14,10356.0,196.7751,197.0375,196.7751,196.9438,10356.0
2020-12-09 11:05:00,210.15,210.52,210.1,210.49,7623.0,196.9532,197.2999,196.9063,197.2718,7623.0
2020-12-09 11:10:00,210.49,210.49,209.62,209.7,23642.0,197.2718,197.2718,196.4565,196.5314,23642.0
2020-12-09 11:15:00,209.64,209.76,209.43,209.48,8599.0,196.4752,196.5877,196.2784,196.3252,8599.0
2020-12-09 11:20:00,209.5,209.52,209.31,209.45,10630.0,196.344,196.3627,196.1659,196.2971,10630.0
2020-12-09 11:25:00,209.45,209.64,209.36,209.52,16308.0,196.2971,196.4752,196.2128,196.3627,16308.0
2020-12-09 11:30:00,209.47,209.61,209.15,209.15,18378.0,196.3159,196.4471,196.016,196.016,18378.0
2020-12-09 11:35:00,209.22,209.5,209.18,209.5,7797.0,196.0816,196.344,196.0441,196.344,7797.0
2020-12-09 11:40:00,209.45,209.46,209.09,209.09,7215.0,196.2971,196.3065,195.9597,195.9597,7215.0
2020-12-09 11:45:00,209.0,209.0,208.6,208.67,19832.0,195.8754,195.8754,195.5005,195.5661,19832.0
2020-12-09 11:50:00,208.64,208.72,208.25,208.34,14186.0,195.538,195.613,195.1725,195.2568,14186.0
2020-12-09 11:55:00,208.35,208.68,208.3,208.61,7201.0,195.2662,195.5755,195.2194,195.5099,7201.0
2020-12-09 12:00:00,208.61,208.63,208.39,208.43,7561.0,195.5099,195.5286,195.3037,195.3412,7561.0
2020-12-09 12:05:00,208.42,208.44,208.11,208.12,26502.0,195.3318,195.3506,195.0413,195.0507,26502.0
2020-12-09 12:10:00,208.14,208.14,207.64,207.67,19499.0,195.0694,195.0694,194.6008,194.6289,19499.0
2020-12-09 12:15:00,207.66,207.66,207.37,207.46,19888.0,194.6195,194.6195,194.3478,194.4321,19888.0
2020-12-09 12:20:00,207.5,207.79,207.49,207.57,10143.0,194.4696,194.7414,194.4602,194.5352,10143.0
2020-12-09 12:25:00,207.53,207.8,207.5,207.7,10826.0,194.4977,194.7507,194.4696,194.657,10826.0
2020-12-09 12:30:00,207.61,207.65,207.46,207.56,6355.0,194.5727,194.6102,194.4321,194.5258,6355.0
2020-12-09 12:35:00,207.54,207.54,207.19,207.28,11096.0,194.5071,194.5071,194.1791,194.2634,11096.0
2020-12-09 12:40:00,207.3,207.3,206.85,206.89,17876.0,194.2821,194.2821,193.8604,193.8979,17876.0
2020-12-09 12:45:00,206.85,207.0,206.77,206.89,12289.0,193.8604,194.001,193.7854,193.8979,12289.0
2020-12-09 12:50:00,206.84,207.22,206.8,207.08,10858.0,193.851,194.2072,193.8135,194.076,10858.0
2020-12-09 12:55:00,207.09,207.14,206.95,207.14,10465.0,194.0853,194.1322,193.9541,194.1322,10465.0
2020-12-09 13:00:00,207.09,207.09,206.9,207.02,29034.0,194.0853,194.0853,193.9073,194.0197,29034.0
2020-12-09 13:05:00,207.05,207.18,206.95,207.03,8156.0,194.0478,194.1697,193.9541,194.0291,8156.0
2020-12-09 13:10:00,207.08,207.12,206.92,206.94,26108.0,194.076,194.1135,193.926,193.9448,26108.0
2020-12-09 13:15:00,206.93,206.96,206.34,206.52,18969.0,193.9354,193.9635,193.3824,193.5511,18969.0
2020-12-09 13:20:00,206.55,206.89,206.54,206.83,3821.0,193.5792,193.8979,193.5699,193.8417,3821.0
2020-12-09 13:25:00,206.87,206.87,206.54,206.54,9672.0,193.8792,193.8792,193.5699,193.5699,9672.0
2020-12-09 13:30:00,206.56,206.6,206.2,206.46,23900.0,193.5886,193.6261,193.2512,193.4949,23900.0
2020-12-09 13:35:00,206.46,206.93,206.41,206.85,15187.0,193.4949,193.9354,193.448,193.8604,15187.0
2020-12-09 13:40:00,206.86,207.12,206.85,206.95,35492.0,193.8698,194.1135,193.8604,193.9541,35492.0
2020-12-09 13:45:00,207.01,207.06,206.73,206.81,16286.0,194.0104,194.0572,193.7479,193.8229,16286.0
2020-12-09 13:50:00,206.67,206.78,206.43,206.49,9598.0,193.6917,193.7948,193.4668,193.523,9598.0
2020-12-09 13:55:00,206.48,206.48,206.11,206.31,13791.0,193.5136,193.5136,193.1669,193.3543,13791.0
2020-12-09 14:00:00,206.32,206.74,206.28,206.67,9760.0,193.3637,193.7573,193.3262,193.6917,9760.0
2020-12-09 14:05:00,206.64,207.07,206.63,207.07,12974.0,193.6636,194.0666,193.6542,194.0666,12974.0
2020-12-09 14:10:00,207.12,207.27,206.92,207.19,35783.0,194.1135,194.254,193.926,194.1791,35783.0
2020-12-09 14:15:00,207.15,207.48,207.04,207.39,39452.0,194.1416,194.4508,194.0385,194.3665,39452.0
2020-12-09 14:20:00,207.33,207.6,207.32,207.43,6036.0,194.3103,194.5633,194.3009,194.404,6036.0
2020-12-09 14:25:00,207.43,207.79,207.43,207.59,44202.0,194.404,194.7414,194.404,194.5539,44202.0
2020-12-09 14:30:00,207.65,208.09,207.65,208.09,26362.0,194.6102,195.0225,194.6102,195.0225,26362.0
2020-12-09 14:35:00,208.09,208.31,208.03,208.28,7123.0,195.0225,195.2287,194.9663,195.2006,7123.0
2020-12-09 14:40:00,208.28,208.31,207.99,208.15,8725.0,195.2006,195.2287,194.9288,195.0788,8725.0
2020-12-09 14:45:00,208.18,208.3,208.16,208.23,10013.0,195.1069,195.2194,195.0881,195.1537,10013.0
2020-12-09 14:50:00,208.25,208.25,207.94,207.98,13669.0,195.1725,195.1725,194.882,194.9194,13669.0
2020-12-09 14:55:00,207.98,208.24,207.98,208.08,12872.0,194.9194,195.1631,194.9194,195.0132,12872.0
2020-12-09 15:00:00,208.04,208.04,207.76,207.84,7096.0,194.9757,194.9757,194.7133,194.7882,7096.0
2020-12-09 15:05:00,207.84,208.06,207.79,208.03,11566.0,194.7882,194.9944,194.7414,194.9663,11566.0
2020-12-09 15:10:00,208.03,208.18,207.94,208.03,19674.0,194.9663,195.1069,194.882,194.9663,19674.0
2020-12-09 15:15:00,208.01,208.01,207.67,207.82,17332.0,194.9476,194.9476,194.6289,194.7695,17332.0
2020-12-09 15:20:00,207.86,208.0,207.85,207.94,13185.0,194.807,194.9382,194.7976,194.882,13185.0
2020-12-09 15:25:00,207.95,208.21,207.88,208.21,16002.0,194.8913,195.135,194.8257,195.135,16002.0
2020-12-09 15:30:00,208.24,208.48,208.17,208.35,25912.0,195.1631,195.388,195.0975,195.2662,25912.0
2020-12-09 15:35:00,208.31,208.56,208.15,208.48,25707.0,195.2287,195.463,195.0788,195.388,25707.0
2020-12-09 15:40:00,208.5,208.98,208.45,208.85,23757.0,195.4068,195.8566,195.3599,195.7348,23757.0
2020-12-09 15:45:00,208.87,209.06,208.77,208.9,27773.0,195.7536,195.9316,195.6598,195.7817,27773.0
2020-12-09 15:50:00,208.91,209.27,208.89,209.22,51646.0,195.791,196.1284,195.7723,196.0816,51646.0
2020-12-09 15:55:00,209.21,209.53,208.85,208.99,127821.0,196.0722,196.3721,195.7348,195.866,127821.0
2020-12-10 09:30:00,208.44,208.93,206.91,206.92,40667.0,195.3506,195.8098,193.9166,193.926,40667.0
2020-12-10 09:35:00,207.18,207.47,206.74,207.23,38957.0,194.1697,194.4415,193.7573,194.2165,38957.0
2020-12-10 09:40:00,207.23,207.64,206.83,207.31,16085.0,194.2165,194.6008,193.8417,194.2915,16085.0
2020-12-10 09:45:00,207.12,207.5,206.99,207.49,19894.0,194.1135,194.4696,193.9916,194.4602,19894.0
2020-12-10 09:50:00,207.64,207.9,207.33,207.48,15838.0,194.6008,194.8445,194.3103,194.4508,15838.0
2020-12-10 09:55:00,207.39,208.1,207.27,208.08,47308.0,194.3665,195.0319,194.254,195.0132,47308.0
2020-12-10 10:00:00,208.11,208.52,207.51,207.55,26275.0,195.0413,195.4255,194.479,194.5164,26275.0
2020-12-10 10:05:00,207.54,207.54,206.67,206.91,24801.0,194.5071,194.5071,193.6917,193.9166,24801.0
2020-12-10 10:10:00,207.01,207.68,206.95,207.62,12728.0,194.0104,194.6383,193.9541,194.5821,12728.0
2020-12-10 10:15:00,207.68,208.1,207.68,208.05,10354.0,194.6383,195.0319,194.6383,194.985,10354.0
2020-12-10 10:20:00,208.0,208.05,207.79,207.87,7412.0,194.9382,194.985,194.7414,194.8164,7412.0
2020-12-10 10:25:00,207.9,208.07,207.5,207.55,31877.0,194.8445,195.0038,194.4696,194.5164,31877.0
2020-12-10 10:30:00,207.45,207.47,206.66,206.73,12893.0,194.4227,194.4415,193.6823,193.7479,12893.0
2020-12-10 10:35:00,206.76,207.2,206.72,207.11,12156.0,193.7761,194.1884,193.7386,194.1041,12156.0
2020-12-10 10:40:00,206.99,207.27,206.65,206.96,12746.0,193.9916,194.254,193.673,193.9635,12746.0
2020-12-10 10:45:00,207.03,207.29,206.9,207.22,8513.0,194.0291,194.2728,193.9073,194.2072,8513.0
2020-12-10 10:50:00,207.21,207.58,207.17,207.57,13441.0,194.1978,194.5446,194.1603,194.5352,13441.0
2020-12-10 10:55:00,207.61,207.66,207.23,207.38,7314.0,194.5727,194.6195,194.2165,194.3571,7314.0
2020-12-10 11:00:00,207.46,207.55,207.31,207.45,7196.0,194.4321,194.5164,194.2915,194.4227,7196.0
2020-12-10 11:05:00,207.07,207.48,207.05,207.25,29827.0,194.0666,194.4508,194.0478,194.2353,29827.0
2020-12-10 11:10:00,207.24,207.52,207.1,207.42,6369.0,194.2259,194.4883,194.0947,194.3946,6369.0
2020-12-10 11:15:00,207.46,207.68,207.43,207.59,7373.0,194.4321,194.6383,194.404,194.5539,7373.0
2020-12-10 11:20:00,207.59,207.8,207.43,207.75,13802.0,194.5539,194.7507,194.404,194.7039,13802.0
2020-12-10 11:25:00,207.8,207.91,207.59,207.59,15230.0,194.7507,194.8538,194.5539,194.5539,15230.0
2020-12-10 11:30:00,207.66,207.82,207.38,207.42,6607.0,194.6195,194.7695,194.3571,194.3946,6607.0
2020-12-10 11:35:00,207.44,207.76,207.44,207.63,5428.0,194.4134,194.7133,194.4134,194.5914,5428.0
2020-12-10 11:40:00,207.47,207.77,207.33,207.47,6363.0,194.4415,194.7226,194.3103,194.4415,6363.0
2020-12-10 11:45:00,207.53,207.54,207.25,207.3,6316.0,194.4977,194.5071,194.2353,194.2821,6316.0
2020-12-10 11:50:00,207.31,207.33,207.04,207.05,12517.0,194.2915,194.3103,194.0385,194.0478,12517.0
2020-12-10 11:55:00,207.09,207.13,206.88,206.91,4520.0,194.0853,194.1228,193.8885,193.9166,4520.0
2020-12-10 12:00:00,206.91,207.12,206.7,207.07,17638.0,193.9166,194.1135,193.7198,194.0666,17638.0
2020-12-10 12:05:00,207.15,207.15,206.9,206.9,9108.0,194.1416,194.1416,193.9073,193.9073,9108.0
2020-12-10 12:10:00,206.95,206.97,206.83,206.9,4030.0,193.9541,193.9729,193.8417,193.9073,4030.0
2020-12-10 12:15:00,206.88,207.0,206.88,206.98,13036.0,193.8885,194.001,193.8885,193.9822,13036.0
2020-12-10 12:20:00,206.98,206.98,206.76,206.76,13616.0,193.9822,193.9822,193.7761,193.7761,13616.0
2020-12-10 12:25:00,206.85,206.89,206.78,206.78,5870.0,193.8604,193.8979,193.7948,193.7948,5870.0
2020-12-10 12:30:00,206.75,206.83,206.65,206.73,9355.0,193.7667,193.8417,193.673,193.7479,9355.0
2020-12-10 12:35:00,206.7,206.86,206.49,206.67,18633.0,193.7198,193.8698,193.523,193.6917,18633.0
2020-12-10 12:40:00,206.62,206.83,206.62,206.74,4644.0,193.6448,193.8417,193.6448,193.7573,4644.0
2020-12-10 12:45:00,206.68,207.0,206.68,206.92,20995.0,193.7011,194.001,193.7011,193.926,20995.0
2020-12-10 12:50:00,206.85,206.85,206.55,206.55,31388.0,193.8604,193.8604,193.5792,193.5792,31388.0
2020-12-10 12:55:00,206.53,206.6,206.36,206.4,8859.0,193.5605,193.6261,193.4012,193.4387,8859.0
2020-12-10 13:00:00,206.37,206.59,206.37,206.49,8889.0,193.4105,193.6167,193.4105,193.523,8889.0
2020-12-10 13:05:00,206.5,206.65,206.35,206.64,9614.0,193.5324,193.673,193.3918,193.6636,9614.0
2020-12-10 13:10:00,206.64,206.68,206.52,206.56,24284.0,193.6636,193.7011,193.5511,193.5886,24284.0
2020-12-10 13:15:00,206.63,206.63,206.32,206.38,8311.0,193.6542,193.6542,193.3637,193.4199,8311.0
2020-12-10 13:20:00,206.34,206.45,206.2,206.25,11875.0,193.3824,193.4855,193.2512,193.2981,11875.0
2020-12-10 13:25:00,206.28,206.3,206.1,206.14,25109.0,193.3262,193.3449,193.1575,193.195,25109.0
2020-12-10 13:30:00,206.17,206.21,206.04,206.11,17626.0,193.2231,193.2606,193.1013,193.1669,17626.0
2020-12-10 13:35:00,206.14,206.3,206.08,206.29,13033.0,193.195,193.3449,193.1388,193.3356,13033.0
2020-12-10 13:40:00,206.31,206.4,206.3,206.34,5582.0,193.3543,193.4387,193.3449,193.3824,5582.0
2020-12-10 13:45:00,206.36,206.48,206.18,206.42,10569.0,193.4012,193.5136,193.2325,193.4574,10569.0
2020-12-10 13:50:00,206.28,206.47,206.28,206.38,3385.0,193.3262,193.5043,193.3262,193.4199,3385.0
2020-12-10 13:55:00,206.37,206.56,206.23,206.24,10892.0,193.4105,193.5886,193.2793,193.2887,10892.0
2020-12-10 14:00:00,206.31,206.39,206.15,206.22,7160.0,193.3543,193.4293,193.2044,193.27,7160.0
2020-12-10 14:05:00,206.29,206.29,206.17,206.18,5801.0,193.3356,193.3356,193.2231,193.2325,5801.0
2020-12-10 14:10:00,206.12,206.29,206.09,206.29,12043.0,193.1762,193.3356,193.1481,193.3356,12043.0
2020-12-10 14:15:00,206.27,206.3,205.81,205.93,30253.0,193.3168,193.3449,192.8857,192.9982,30253.0
2020-12-10 14:20:00,205.93,205.94,205.72,205.86,10832.0,192.9982,193.0076,192.8014,192.9326,10832.0
2020-12-10 14:25:00,205.91,205.99,205.63,205.77,15534.0,192.9794,193.0544,192.717,192.8482,15534.0
2020-12-10 14:30:00,205.76,205.87,205.57,205.78,9127.0,192.8389,192.9419,192.6608,192.8576,9127.0
2020-12-10 14:35:00,205.81,206.0,205.81,205.81,3575.0,192.8857,193.0638,192.8857,192.8857,3575.0
2020-12-10 14:40:00,205.82,205.95,205.74,205.75,4913.0,192.8951,193.0169,192.8201,192.8295,4913.0
2020-12-10 14:45:00,205.82,206.12,205.77,205.92,12235.0,192.8951,193.1762,192.8482,192.9888,12235.0
2020-12-10 14:50:00,205.92,206.0,205.77,205.8,5295.0,192.9888,193.0638,192.8482,192.8763,5295.0
2020-12-10 14:55:00,205.74,205.81,205.26,205.63,9480.0,192.8201,192.8857,192.3703,192.717,9480.0
2020-12-10 15:00:00,205.63,205.95,205.63,205.88,16077.0,192.717,193.0169,192.717,192.9513,16077.0
2020-12-10 15:05:00,205.88,205.93,205.83,205.93,17868.0,192.9513,192.9982,192.9045,192.9982,17868.0
2020-12-10 15:10:00,205.82,205.92,205.58,205.63,13066.0,192.8951,192.9888,192.6702,192.717,13066.0
2020-12-10 15:15:00,205.7,206.18,205.7,206.18,19107.0,192.7826,193.2325,192.7826,193.2325,19107.0
2020-12-10 15:20:00,206.07,206.2,205.99,206.09,9230.0,193.1294,193.2512,193.0544,193.1481,9230.0
2020-12-10 15:25:00,206.14,206.35,206.12,206.32,29310.0,193.195,193.3918,193.1762,193.3637,29310.0
2020-12-10 15:30:00,206.4,206.44,206.08,206.25,44745.0,193.4387,193.4762,193.1388,193.2981,44745.0
2020-12-10 15:35:00,206.17,206.25,205.97,206.13,23062.0,193.2231,193.2981,193.0357,193.1856,23062.0
2020-12-10 15:40:00,206.17,206.44,206.13,206.27,41852.0,193.2231,193.4762,193.1856,193.3168,41852.0
2020-12-10 15:45:00,206.28,206.4,206.07,206.11,29013.0,193.3262,193.4387,193.1294,193.1669,29013.0
2020-12-10 15:50:00,206.1,206.31,206.1,206.31,49296.0,193.1575,193.3543,193.1575,193.3543,49296.0
2020-12-10 15:55:00,206.35,206.43,205.73,205.88,132353.0,193.3918,193.4668,192.8107,192.9513,132353.0
2020-12-11 09:30:00,206.15,207.22,205.95,206.39,46657.0,193.2044,194.2072,193.0169,193.4293,46657.0
2020-12-11 09:35:00,206.59,206.68,206.0,206.0,12753.0,193.6167,193.7011,193.0638,193.0638,12753.0
2020-12-11 09:40:00,205.97,206.23,205.68,206.23,13280.0,193.0357,193.2793,192.7639,193.2793,13280.0
2020-12-11 09:45:00,206.23,206.82,206.18,206.61,13422.0,193.2793,193.8323,193.2325,193.6355,13422.0
2020-12-11 09:50:00,206.4,206.64,206.25,206.45,17392.0,193.4387,193.6636,193.2981,193.4855,17392.0
2020-12-11 09:55:00,206.49,206.58,206.32,206.52,15827.0,193.523,193.6074,193.3637,193.5511,15827.0
2020-12-11 10:00:00,206.53,207.1,206.53,206.92,31401.0,193.5605,194.0947,193.5605,193.926,31401.0
2020-12-11 10:05:00,206.94,207.5,206.94,207.48,29094.0,193.9448,194.4696,193.9448,194.4508,29094.0
2020-12-11 10:10:00,207.35,207.49,207.13,207.3,34032.0,194.329,194.4602,194.1228,194.2821,34032.0
2020-12-11 10:15:00,207.35,207.35,207.05,207.05,8367.0,194.329,194.329,194.0478,194.0478,8367.0
2020-12-11 10:20:00,207.0,207.34,207.0,207.15,11300.0,194.001,194.3196,194.001,194.1416,11300.0
2020-12-11 10:25:00,207.17,207.53,207.1,207.15,20504.0,194.1603,194.4977,194.0947,194.1416,20504.0
2020-12-11 10:30:00,207.06,207.15,206.34,206.4,8768.0,194.0572,194.1416,193.3824,193.4387,8768.0
2020-12-11 10:35:00,206.48,206.59,206.21,206.53,10856.0,193.5136,193.6167,193.2606,193.5605,10856.0
2020-12-11 10:40:00,206.6,206.93,206.55,206.93,14936.0,193.6261,193.9354,193.5792,193.9354,14936.0
2020-12-11 10:45:00,206.87,206.99,206.74,206.89,17401.0,193.8792,193.9916,193.7573,193.8979,17401.0
2020-12-11 10:50:00,206.9,206.91,206.57,206.57,17073.0,193.9073,193.9166,193.598,193.598,17073.0
2020-12-11 10:55:00,206.59,207.0,206.59,207.0,8522.0,193.6167,194.001,193.6167,194.001,8522.0
2020-12-11 11:00:00,207.0,207.15,206.84,206.84,33779.0,194.001,194.1416,193.851,193.851,33779.0
2020-12-11 11:05:00,206.86,206.99,206.85,206.96,7543.0,193.8698,193.9916,193.8604,193.9635,7543.0
2020-12-11 11:10:00,206.91,207.14,206.83,206.95,16776.0,193.9166,194.1322,193.8417,193.9541,16776.0
2020-12-11 11:15:00,206.9,206.9,206.66,206.71,7473.0,193.9073,193.9073,193.6823,193.7292,7473.0
2020-12-11 11:20:00,206.72,206.79,206.57,206.74,11417.0,193.7386,193.8042,193.598,193.7573,11417.0
2020-12-11 11:25:00,206.69,206.9,206.65,206.89,8367.0,193.7105,193.9073,193.673,193.8979,8367.0
2020-12-11 11:30:00,206.83,207.14,206.83,207.14,5854.0,193.8417,194.1322,193.8417,194.1322,5854.0
2020-12-11 11:35:00,207.13,207.13,206.93,206.97,17915.0,194.1228,194.1228,193.9354,193.9729,17915.0
2020-12-11 11:40:00,207.01,207.19,206.98,206.99,17308.0,194.0104,194.1791,193.9822,193.9916,17308.0
2020-12-11 11:45:00,206.98,207.19,206.97,207.09,9741.0,193.9822,194.1791,193.9729,194.0853,9741.0
2020-12-11 11:50:00,207.11,207.36,207.1,207.2,21312.0,194.1041,194.3384,194.0947,194.1884,21312.0
2020-12-11 11:55:00,207.2,207.21,207.07,207.16,6750.0,194.1884,194.1978,194.0666,194.1509,6750.0
2020-12-11 12:00:00,207.17,207.21,207.0,207.1,7227.0,194.1603,194.1978,194.001,194.0947,7227.0
2020-12-11 12:05:00,207.02,207.07,206.85,206.85,6160.0,194.0197,194.0666,193.8604,193.8604,6160.0
2020-12-11 12:10:00,206.83,206.83,206.63,206.63,7085.0,193.8417,193.8417,193.6542,193.6542,7085.0
2020-12-11 12:15:00,206.67,207.07,206.66,206.9,14986.0,193.6917,194.0666,193.6823,193.9073,14986.0
2020-12-11 12:20:00,206.86,207.06,206.86,207.06,5366.0,193.8698,194.0572,193.8698,194.0572,5366.0
2020-12-11 12:25:00,207.1,207.24,207.04,207.18,13493.0,194.0947,194.2259,194.0385,194.1697,13493.0
2020-12-11 12:30:00,207.19,207.25,206.96,207.06,6528.0,194.1791,194.2353,193.9635,194.0572,6528.0
2020-12-11 12:35:00,207.01,207.09,206.95,207.04,7584.0,194.0104,194.0853,193.9541,194.0385,7584.0
2020-12-11 12:40:00,207.04,207.33,207.04,207.26,7015.0,194.0385,194.3103,194.0385,194.2447,7015.0
2020-12-11 12:45:00,207.27,207.57,207.23,207.54,13199.0,194.254,194.5352,194.2165,194.5071,13199.0
2020-12-11 12:50:00,207.56,207.82,207.46,207.62,12636.0,194.5258,194.7695,194.4321,194.5821,12636.0
2020-12-11 12:55:00,207.59,207.59,207.35,207.52,3052.0,194.5539,194.5539,194.329,194.4883,3052.0
2020-12-11 13:00:00,207.57,207.63,207.46,207.52,9682.0,194.5352,194.5914,194.4321,194.4883,9682.0
2020-12-11 13:05:00,207.48,207.52,207.36,207.4,2441.0,194.4508,194.4883,194.3384,194.3759,2441.0
2020-12-11 13:10:00,207.36,207.53,207.23,207.51,5279.0,194.3384,194.4977,194.2165,194.479,5279.0
2020-12-11 13:15:00,207.55,207.55,207.24,207.24,6244.0,194.5164,194.5164,194.2259,194.2259,6244.0
2020-12-11 13:20:00,207.29,207.29,206.95,206.95,7784.0,194.2728,194.2728,193.9541,193.9541,7784.0
2020-12-11 13:25:00,207.04,207.21,206.87,207.21,11162.0,194.0385,194.1978,193.8792,194.1978,11162.0
2020-12-11 13:30:00,207.2,207.3,207.19,207.25,13393.0,194.1884,194.2821,194.1791,194.2353,13393.0
2020-12-11 13:35:00,207.22,207.3,207.06,207.06,12332.0,194.2072,194.2821,194.0572,194.0572,12332.0
2020-12-11 13:40:00,207.09,207.18,206.98,207.18,5815.0,194.0853,194.1697,193.9822,194.1697,5815.0
2020-12-11 13:45:00,207.17,207.23,207.12,207.13,6914.0,194.1603,194.2165,194.1135,194.1228,6914.0
2020-12-11 13:50:00,207.11,207.17,206.96,206.96,12990.0,194.1041,194.1603,193.9635,193.9635,12990.0
2020-12-11 13:55:00,206.97,207.05,206.9,206.96,8066.0,193.9729,194.0478,193.9073,193.9635,8066.0
2020-12-11 14:00:00,206.99,207.1,206.84,206.88,13323.0,193.9916,194.0947,193.851,193.8885,13323.0
2020-12-11 14:05:00,206.91,207.0,206.67,206.72,9104.0,193.9166,194.001,193.6917,193.7386,9104.0
2020-12-11 14:10:00,206.73,206.82,206.65,206.71,5650.0,193.7479,193.8323,193.673,193.7292,5650.0
2020-12-11 14:15:00,206.74,206.8,206.58,206.66,6181.0,193.7573,193.8135,193.6074,193.6823,6181.0
2020-12-11 14:20:00,206.65,206.87,206.6,206.87,3265.0,193.673,193.8792,193.6261,193.8792,3265.0
2020-12-11 14:25:00,206.84,206.93,206.73,206.87,6679.0,193.851,193.9354,193.7479,193.8792,6679.0
2020-12-11 14:30:00,206.92,207.15,206.88,207.14,27524.0,193.926,194.1416,193.8885,194.1322,27524.0
2020-12-11 14:35:00,207.17,207.32,207.1,207.23,9822.0,194.1603,194.3009,194.0947,194.2165,9822.0
2020-12-11 14:40:00,207.21,207.43,207.21,207.3,12308.0,194.1978,194.404,194.1978,194.2821,12308.0
2020-12-11 14:45:00,207.28,207.43,207.27,207.42,5069.0,194.2634,194.404,194.254,194.3946,5069.0
2020-12-11 14:50:00,207.38,207.38,207.16,207.21,6555.0,194.3571,194.3571,194.1509,194.1978,6555.0
2020-12-11 14:55:00,207.19,207.29,207.1,207.22,13981.0,194.1791,194.2728,194.0947,194.2072,13981.0
2020-12-11 15:00:00,207.14,207.21,207.09,207.09,10677.0,194.1322,194.1978,194.0853,194.0853,10677.0
2020-12-11 15:05:00,207.08,207.24,207.08,207.16,8939.0,194.076,194.2259,194.076,194.1509,8939.0
2020-12-11 15:10:00,207.16,207.35,207.11,207.31,10935.0,194.1509,194.329,194.1041,194.2915,10935.0
2020-12-11 15:15:00,207.36,207.59,207.35,207.46,11555.0,194.3384,194.5539,194.329,194.4321,11555.0
2020-12-11 15:20:00,207.43,207.47,207.22,207.23,7028.0,194.404,194.4415,194.2072,194.2165,7028.0
2020-12-11 15:25:00,207.21,207.3,207.21,207.26,9438.0,194.1978,194.2821,194.1978,194.2447,9438.0
2020-12-11 15:30:00,207.26,207.41,207.2,207.3,10349.0,194.2447,194.3852,194.1884,194.2821,10349.0
2020-12-11 15:35:00,207.33,207.45,207.24,207.33,14689.0,194.3103,194.4227,194.2259,194.3103,14689.0
2020-12-11 15:40:00,207.32,207.37,207.04,207.12,22809.0,194.3009,194.3478,194.0385,194.1135,22809.0
2020-12-11 15:45:00,207.14,207.15,206.87,206.88,14067.0,194.1322,194.1416,193.8792,193.8885,14067.0
2020-12-11 15:50:00,206.79,206.92,206.69,206.75,20020.0,193.8042,193.926,193.7105,193.7667,20020.0
2020-12-11 15:55:00,206.74,206.8,206.52,206.55,65370.0,193.7573,193.8135,193.5511,193.5792,65370.0
2020-12-14 09:30:00,206.8,206.86,205.62,206.29,42540.0,193.8135,193.8698,192.7076,193.3356,42540.0
2020-12-14 09:35:00,206.23,206.9,205.67,206.77,13028.0,193.2793,193.9073,192.7545,193.7854,13028.0
2020-12-14 09:40:00,206.73,207.14,206.43,206.61,15496.0,193.7479,194.1322,193.4668,193.6355,15496.0
2020-12-14 09:45:00,206.5,206.5,206.14,206.25,7647.0,193.5324,193.5324,193.195,193.2981,7647.0
2020-12-14 09:50:00,206.29,206.54,206.12,206.46,9313.0,193.3356,193.5699,193.1762,193.4949,9313.0
2020-12-14 09:55:00,206.46,206.95,206.46,206.95,18094.0,193.4949,193.9541,193.4949,193.9541,18094.0
2020-12-14 10:00:00,206.95,207.53,206.82,207.52,26498.0,193.9541,194.4977,193.8323,194.4883,26498.0
2020-12-14 10:05:00,207.51,207.53,206.9,206.91,26918.0,194.479,194.4977,193.9073,193.9166,26918.0
2020-12-14 10:10:00,206.93,207.03,206.75,206.8,23491.0,193.9354,194.0291,193.7667,193.8135,23491.0
2020-12-14 10:15:00,206.85,206.99,206.63,206.97,19262.0,193.8604,193.9916,193.6542,193.9729,19262.0
2020-12-14 10:20:00,207.07,207.34,206.95,207.03,16013.0,194.0666,194.3196,193.9541,194.0291,16013.0
2020-12-14 10:25:00,207.05,207.12,206.88,206.95,23760.0,194.0478,194.1135,193.8885,193.9541,23760.0
2020-12-14 10:30:00,206.92,207.05,206.75,206.83,11212.0,193.926,194.0478,193.7667,193.8417,11212.0
2020-12-14 10:35:00,206.82,206.97,206.82,206.85,9279.0,193.8323,193.9729,193.8323,193.8604,9279.0
2020-12-14 10:40:00,206.85,207.27,206.78,207.27,11664.0,193.8604,194.254,193.7948,194.254,11664.0
2020-12-14 10:45:00,207.27,207.67,207.25,207.62,23069.0,194.254,194.6289,194.2353,194.5821,23069.0
2020-12-14 10:50:00,207.7,207.7,207.4,207.61,17215.0,194.657,194.657,194.3759,194.5727,17215.0
2020-12-14 10:55:00,207.59,207.7,207.02,207.09,38431.0,194.5539,194.657,194.0197,194.0853,38431.0
2020-12-14 11:00:00,207.14,207.14,206.8,206.85,10449.0,194.1322,194.1322,193.8135,193.8604,10449.0
2020-12-14 11:05:00,206.84,206.94,206.59,206.59,18193.0,193.851,193.9448,193.6167,193.6167,18193.0
2020-12-14 11:10:00,206.57,206.57,206.19,206.28,10407.0,193.598,193.598,193.2419,193.3262,10407.0
2020-12-14 11:15:00,206.28,206.69,206.28,206.62,11386.0,193.3262,193.7105,193.3262,193.6448,11386.0
2020-12-14 11:20:00,206.58,206.84,206.58,206.78,15371.0,193.6074,193.851,193.6074,193.7948,15371.0
2020-12-14 11:25:00,206.74,206.98,206.74,206.81,19365.0,193.7573,193.9822,193.7573,193.8229,19365.0
2020-12-14 11:30:00,206.8,206.93,206.6,206.63,8980.0,193.8135,193.9354,193.6261,193.6542,8980.0
2020-12-14 11:35:00,206.59,206.79,206.58,206.65,9965.0,193.6167,193.8042,193.6074,193.673,9965.0
2020-12-14 11:40:00,206.64,206.9,206.63,206.87,5635.0,193.6636,193.9073,193.6542,193.8792,5635.0
2020-12-14 11:45:00,206.89,206.96,206.73,206.74,9516.0,193.8979,193.9635,193.7479,193.7573,9516.0
2020-12-14 11:50:00,206.71,206.99,206.56,206.97,10541.0,193.7292,193.9916,193.5886,193.9729,10541.0
2020-12-14 11:55:00,206.95,207.02,206.85,206.86,10956.0,193.9541,194.0197,193.8604,193.8698,10956.0
2020-12-14 12:00:00,206.88,206.98,206.67,206.79,11948.0,193.8885,193.9822,193.6917,193.8042,11948.0
2020-12-14 12:05:00,206.83,207.13,206.83,207.12,18717.0,193.8417,194.1228,193.8417,194.1135,18717.0
2020-12-14 12:10:00,207.12,207.36,207.01,207.33,20047.0,194.1135,194.3384,194.0104,194.3103,20047.0
2020-12-14 12:15:00,207.32,207.4,207.32,207.34,6442.0,194.3009,194.3759,194.3009,194.3196,6442.0
2020-12-14 12:20:00,207.36,207.51,207.34,207.47,12543.0,194.3384,194.479,194.3196,194.4415,12543.0
2020-12-14 12:25:00,207.48,207.48,207.3,207.33,10271.0,194.4508,194.4508,194.2821,194.3103,10271.0
2020-12-14 12:30:00,207.29,207.3,207.03,207.18,15128.0,194.2728,194.2821,194.0291,194.1697,15128.0
2020-12-14 12:35:00,207.2,207.24,207.1,207.14,8806.0,194.1884,194.2259,194.0947,194.1322,8806.0
2020-12-14 12:40:00,207.16,207.31,207.1,207.1,8888.0,194.1509,194.2915,194.0947,194.0947,8888.0
2020-12-14 12:45:00,207.09,207.09,206.85,206.9,6125.0,194.0853,194.0853,193.8604,193.9073,6125.0
2020-12-14 12:50:00,206.88,206.95,206.66,206.78,8678.0,193.8885,193.9541,193.6823,193.7948,8678.0
2020-12-14 12:55:00,206.79,206.79,206.51,206.71,7413.0,193.8042,193.8042,193.5418,193.7292,7413.0
2020-12-14 13:00:00,206.76,206.87,206.65,206.68,7875.0,193.7761,193.8792,193.673,193.7011,7875.0
2020-12-14 13:05:00,206.68,206.7,206.34,206.35,7622.0,193.7011,193.7198,193.3824,193.3918,7622.0
2020-12-14 13:10:00,206.37,206.79,206.35,206.72,6038.0,193.4105,193.8042,193.3918,193.7386,6038.0
2020-12-14 13:15:00,206.76,207.18,206.74,207.1,14865.0,193.7761,194.1697,193.7573,194.0947,14865.0
2020-12-14 13:20:00,207.13,207.19,207.08,207.11,7037.0,194.1228,194.1791,194.076,194.1041,7037.0
2020-12-14 13:25:00,207.15,207.28,207.07,207.07,6819.0,194.1416,194.2634,194.0666,194.0666,6819.0
2020-12-14 13:30:00,207.07,207.13,207.0,207.13,5481.0,194.0666,194.1228,194.001,194.1228,5481.0
2020-12-14 13:35:00,207.19,207.42,207.18,207.4,7624.0,194.1791,194.3946,194.1697,194.3759,7624.0
2020-12-14 13:40:00,207.45,207.54,207.37,207.39,14672.0,194.4227,194.5071,194.3478,194.3665,14672.0
2020-12-14 13:45:00,207.39,207.41,207.2,207.34,4086.0,194.3665,194.3852,194.1884,194.3196,4086.0
2020-12-14 13:50:00,207.4,207.57,207.4,207.49,15984.0,194.3759,194.5352,194.3759,194.4602,15984.0
2020-12-14 13:55:00,207.51,207.52,207.33,207.34,4610.0,194.479,194.4883,194.3103,194.3196,4610.0
2020-12-14 14:00:00,207.37,207.39,207.15,207.15,6662.0,194.3478,194.3665,194.1416,194.1416,6662.0
2020-12-14 14:05:00,207.14,207.49,207.01,207.49,7236.0,194.1322,194.4602,194.0104,194.4602,7236.0
2020-12-14 14:10:00,207.45,207.55,207.35,207.4,4575.0,194.4227,194.5164,194.329,194.3759,4575.0
2020-12-14 14:15:00,207.41,207.41,207.05,207.13,13301.0,194.3852,194.3852,194.0478,194.1228,13301.0
2020-12-14 14:20:00,207.11,207.15,207.0,207.12,3334.0,194.1041,194.1416,194.001,194.1135,3334.0
2020-12-14 14:25:00,207.13,207.13,206.81,206.81,6326.0,194.1228,194.1228,193.8229,193.8229,6326.0
2020-12-14 14:30:00,206.81,206.85,206.53,206.59,7161.0,193.8229,193.8604,193.5605,193.6167,7161.0
2020-12-14 14:35:00,206.61,206.68,206.37,206.46,17164.0,193.6355,193.7011,193.4105,193.4949,17164.0
2020-12-14 14:40:00,206.47,206.62,206.43,206.61,6419.0,193.5043,193.6448,193.4668,193.6355,6419.0
2020-12-14 14:45:00,206.65,206.76,206.59,206.72,8311.0,193.673,193.7761,193.6167,193.7386,8311.0
2020-12-14 14:50:00,206.72,206.84,206.63,206.84,5119.0,193.7386,193.851,193.6542,193.851,5119.0
2020-12-14 14:55:00,206.8,206.87,206.7,206.71,4070.0,193.8135,193.8792,193.7198,193.7292,4070.0
2020-12-14 15:00:00,206.73,206.79,206.59,206.64,5199.0,193.7479,193.8042,193.6167,193.6636,5199.0
2020-12-14 15:05:00,206.64,206.71,206.57,206.68,14425.0,193.6636,193.7292,193.598,193.7011,14425.0
2020-12-14 15:10:00,206.66,207.03,206.66,206.9,8734.0,193.6823,194.0291,193.6823,193.9073,8734.0
2020-12-14 15:15:00,206.95,206.97,206.83,206.94,6660.0,193.9541,193.9729,193.8417,193.9448,6660.0
2020-12-14 15:20:00,206.94,207.0,206.88,206.96,7119.0,193.9448,194.001,193.8885,193.9635,7119.0
2020-12-14 15:25:00,206.95,207.08,206.94,206.95,9470.0,193.9541,194.076,193.9448,193.9541,9470.0
2020-12-14 15:30:00,206.93,207.04,206.76,206.88,14366.0,193.9354,194.0385,193.7761,193.8885,14366.0
2020-12-14 15:35:00,206.91,207.02,206.83,206.85,26223.0,193.9166,194.0197,193.8417,193.8604,26223.0
2020-12-14 15:40:00,206.84,206.84,206.35,206.48,21199.0,193.851,193.851,193.3918,193.5136,21199.0
2020-12-14 15:45:00,206.48,206.59,206.21,206.48,43831.0,193.5136,193.6167,193.2606,193.5136,43831.0
2020-12-14 15:50:00,206.35,206.58,206.11,206.32,41069.0,193.3918,193.6074,193.1669,193.3637,41069.0
2020-12-14 15:55:00,206.3,206.36,205.9,205.9,94005.0,193.3449,193.4012,192.9701,192.9701,94005.0
2020-12-15 09:30:00,206.6,207.03,206.34,206.34,35806.0,193.6261,194.0291,193.3824,193.3824,35806.0
2020-12-15 09:35:00,206.45,206.53,205.88,206.39,14471.0,193.4855,193.5605,192.9513,193.4293,14471.0
2020-12-15 09:40:00,206.4,206.94,206.23,206.71,19342.0,193.4387,193.9448,193.2793,193.7292,19342.0
2020-12-15 09:45:00,206.64,207.13,206.47,207.13,12961.0,193.6636,194.1228,193.5043,194.1228,12961.0
2020-12-15 09:50:00,207.03,207.68,207.03,207.57,33303.0,194.0291,194.6383,194.0291,194.5352,33303.0
2020-12-15 09:55:00,207.57,207.57,206.67,206.67,14952.0,194.5352,194.5352,193.6917,193.6917,14952.0
2020-12-15 10:00:00,206.79,206.98,206.32,206.8,11827.0,193.8042,193.9822,193.3637,193.8135,11827.0
2020-12-15 10:05:00,206.9,207.57,206.73,207.42,15282.0,193.9073,194.5352,193.7479,194.3946,15282.0
2020-12-15 10:10:00,207.54,207.7,207.38,207.65,23867.0,194.5071,194.657,194.3571,194.6102,23867.0
2020-12-15 10:15:00,207.69,208.58,207.68,208.26,151449.0,194.6477,195.4818,194.6383,195.1819,151449.0
2020-12-15 10:20:00,208.3,208.83,208.14,208.73,35065.0,195.2194,195.7161,195.0694,195.6223,35065.0
2020-12-15 10:25:00,208.76,208.76,208.25,208.33,16845.0,195.6505,195.6505,195.1725,195.2475,16845.0
2020-12-15 10:30:00,208.35,208.52,208.22,208.52,18636.0,195.2662,195.4255,195.1444,195.4255,18636.0
2020-12-15 10:35:00,208.47,208.53,208.09,208.24,13230.0,195.3787,195.4349,195.0225,195.1631,13230.0
2020-12-15 10:40:00,208.2,208.29,207.82,208.0,15441.0,195.1256,195.21,194.7695,194.9382,15441.0
2020-12-15 10:45:00,208.11,208.11,207.66,207.76,7493.0,195.0413,195.0413,194.6195,194.7133,7493.0
2020-12-15 10:50:00,207.76,207.84,207.27,207.36,12493.0,194.7133,194.7882,194.254,194.3384,12493.0
2020-12-15 10:55:00,207.28,207.55,207.27,207.44,7172.0,194.2634,194.5164,194.254,194.4134,7172.0
2020-12-15 11:00:00,207.46,207.87,207.37,207.86,14741.0,194.4321,194.8164,194.3478,194.807,14741.0
2020-12-15 11:05:00,207.88,208.11,207.58,207.7,36285.0,194.8257,195.0413,194.5446,194.657,36285.0
2020-12-15 11:10:00,207.76,207.76,207.16,207.32,20884.0,194.7133,194.7133,194.1509,194.3009,20884.0
2020-12-15 11:15:00,207.33,207.52,207.05,207.14,14402.0,194.3103,194.4883,194.0478,194.1322,14402.0
2020-12-15 11:20:00,207.11,207.23,206.92,207.0,9058.0,194.1041,194.2165,193.926,194.001,9058.0
2020-12-15 11:25:00,206.94,206.95,206.57,206.82,15155.0,193.9448,193.9541,193.598,193.8323,15155.0
2020-12-15 11:30:00,206.81,206.86,206.69,206.69,5662.0,193.8229,193.8698,193.7105,193.7105,5662.0
2020-12-15 11:35:00,206.71,207.05,206.66,207.05,21225.0,193.7292,194.0478,193.6823,194.0478,21225.0
2020-12-15 11:40:00,207.02,207.24,206.74,206.82,18393.0,194.0197,194.2259,193.7573,193.8323,18393.0
2020-12-15 11:45:00,206.73,207.18,206.5,207.04,24894.0,193.7479,194.1697,193.5324,194.0385,24894.0
2020-12-15 11:50:00,207.05,207.05,206.71,206.84,6206.0,194.0478,194.0478,193.7292,193.851,6206.0
2020-12-15 11:55:00,206.8,206.89,206.54,206.87,7903.0,193.8135,193.8979,193.5699,193.8792,7903.0
2020-12-15 12:00:00,206.89,207.18,206.89,207.12,6286.0,193.8979,194.1697,193.8979,194.1135,6286.0
2020-12-15 12:05:00,207.13,207.35,207.06,207.26,13840.0,194.1228,194.329,194.0572,194.2447,13840.0
2020-12-15 12:10:00,207.24,207.28,207.0,207.18,130519.0,194.2259,194.2634,194.001,194.1697,130519.0
2020-12-15 12:15:00,207.27,207.51,207.19,207.27,24436.0,194.254,194.479,194.1791,194.254,24436.0
2020-12-15 12:20:00,207.3,207.3,207.09,207.23,6058.0,194.2821,194.2821,194.0853,194.2165,6058.0
2020-12-15 12:25:00,207.28,207.44,207.24,207.28,6649.0,194.2634,194.4134,194.2259,194.2634,6649.0
2020-12-15 12:30:00,207.28,207.36,207.24,207.28,4120.0,194.2634,194.3384,194.2259,194.2634,4120.0
2020-12-15 12:35:00,207.28,207.68,207.24,207.6,15761.0,194.2634,194.6383,194.2259,194.5633,15761.0
2020-12-15 12:40:00,207.6,207.83,207.56,207.83,29768.0,194.5633,194.7789,194.5258,194.7789,29768.0
2020-12-15 12:45:00,207.84,208.09,207.82,208.01,6246.0,194.7882,195.0225,194.7695,194.9476,6246.0
2020-12-15 12:50:00,207.94,208.19,207.94,207.97,5315.0,194.882,195.1163,194.882,194.9101,5315.0
2020-12-15 12:55:00,208.0,208.29,208.0,208.21,4489.0,194.9382,195.21,194.9382,195.135,4489.0
2020-12-15 13:00:00,208.19,208.3,208.15,208.27,29668.0,195.1163,195.2194,195.0788,195.1912,29668.0
2020-12-15 13:05:00,208.24,208.7,208.15,208.38,7769.0,195.1631,195.5942,195.0788,195.2943,7769.0
2020-12-15 13:10:00,208.44,208.49,208.4,208.46,1000.0,195.3506,195.3974,195.3131,195.3693,1000.0
2020-12-15 13:15:00,208.6,208.76,208.53,208.76,9281.0,195.5005,195.6505,195.4349,195.6505,9281.0
2020-12-15 13:20:00,208.7,208.76,208.51,208.59,17757.0,195.5942,195.6505,195.4162,195.4911,17757.0
2020-12-15 13:25:00,208.55,208.62,208.39,208.46,4847.0,195.4537,195.5193,195.3037,195.3693,4847.0
2020-12-15 13:30:00,208.53,208.79,208.44,208.69,15508.0,195.4349,195.6786,195.3506,195.5849,15508.0
2020-12-15 13:35:00,208.63,208.63,208.24,208.42,8837.0,195.5286,195.5286,195.1631,195.3318,8837.0
2020-12-15 13:40:00,208.42,208.42,208.21,208.24,7092.0,195.3318,195.3318,195.135,195.1631,7092.0
2020-12-15 13:45:00,208.19,208.35,208.12,208.34,4698.0,195.1163,195.2662,195.0507,195.2568,4698.0
2020-12-15 13:50:00,208.37,208.39,208.08,208.21,8163.0,195.285,195.3037,195.0132,195.135,8163.0
2020-12-15 13:55:00,208.26,208.46,208.26,208.39,5473.0,195.1819,195.3693,195.1819,195.3037,5473.0
2020-12-15 14:00:00,208.46,208.46,208.27,208.44,104325.0,195.3693,195.3693,195.1912,195.3506,104325.0
2020-12-15 14:05:00,208.45,208.84,208.4,208.75,14842.0,195.3599,195.7254,195.3131,195.6411,14842.0
2020-12-15 14:10:00,208.7,208.89,208.59,208.89,7560.0,195.5942,195.7723,195.4911,195.7723,7560.0
2020-12-15 14:15:00,208.94,208.97,208.81,208.84,11284.0,195.8192,195.8473,195.6973,195.7254,11284.0
2020-12-15 14:20:00,208.79,208.87,208.72,208.85,5479.0,195.6786,195.7536,195.613,195.7348,5479.0
2020-12-15 14:25:00,208.85,208.88,208.76,208.81,7717.0,195.7348,195.7629,195.6505,195.6973,7717.0
2020-12-15 14:30:00,208.83,208.97,208.56,208.56,14820.0,195.7161,195.8473,195.463,195.463,14820.0
2020-12-15 14:35:00,208.58,208.63,208.4,208.55,19069.0,195.4818,195.5286,195.3131,195.4537,19069.0
2020-12-15 14:40:00,208.6,208.69,208.48,208.53,7799.0,195.5005,195.5849,195.388,195.4349,7799.0
2020-12-15 14:45:00,208.44,208.53,208.35,208.37,4936.0,195.3506,195.4349,195.2662,195.285,4936.0
2020-12-15 14:50:00,208.35,208.35,208.2,208.3,7005.0,195.2662,195.2662,195.1256,195.2194,7005.0
2020-12-15 14:55:00,208.3,208.34,208.2,208.29,6646.0,195.2194,195.2568,195.1256,195.21,6646.0
2020-12-15 15:00:00,208.28,208.34,208.22,208.26,8656.0,195.2006,195.2568,195.1444,195.1819,8656.0
2020-12-15 15:05:00,208.25,208.44,208.21,208.43,13282.0,195.1725,195.3506,195.135,195.3412,13282.0
2020-12-15 15:10:00,208.44,208.48,208.25,208.33,8663.0,195.3506,195.388,195.1725,195.2475,8663.0
2020-12-15 15:15:00,208.4,208.49,208.24,208.24,11696.0,195.3131,195.3974,195.1631,195.1631,11696.0
2020-12-15 15:20:00,208.23,208.31,208.0,208.06,12259.0,195.1537,195.2287,194.9382,194.9944,12259.0
2020-12-15 15:25:00,208.06,208.06,207.84,207.95,12356.0,194.9944,194.9944,194.7882,194.8913,12356.0
2020-12-15 15:30:00,207.95,208.02,207.86,207.97,10944.0,194.8913,194.9569,194.807,194.9101,10944.0
2020-12-15 15:35:00,207.97,208.09,207.91,207.95,14326.0,194.9101,195.0225,194.8538,194.8913,14326.0
2020-12-15 15:40:00,207.92,208.11,207.89,208.09,10589.0,194.8632,195.0413,194.8351,195.0225,10589.0
2020-12-15 15:45:00,208.06,208.23,207.96,208.16,16405.0,194.9944,195.1537,194.9007,195.0881,16405.0
2020-12-15 15:50:00,208.13,208.13,207.85,207.9,31099.0,195.06,195.06,194.7976,194.8445,31099.0
2020-12-15 15:55:00,207.86,207.97,207.72,207.81,67561.0,194.807,194.9101,194.6758,194.7601,67561.0
2020-12-16 09:30:00,207.95,210.76,207.76,210.61,54925.0,194.8913,197.5249,194.7133,197.3843,54925.0
2020-12-16 09:35:00,210.51,211.07,210.44,210.6,41904.0,197.2906,197.8154,197.225,197.3749,41904.0
2020-12-16 09:40:00,210.42,211.63,210.28,211.63,29926.0,197.2062,198.3402,197.075,198.3402,29926.0
2020-12-16 09:45:00,211.58,211.69,211.12,211.38,17120.0,198.2934,198.3965,197.8623,198.1059,17120.0
2020-12-16 09:50:00,211.36,211.54,211.09,211.09,11901.0,198.0872,198.2559,197.8341,197.8341,11901.0
2020-12-16 09:55:00,211.12,211.62,211.06,211.52,22733.0,197.8623,198.3309,197.806,198.2371,22733.0
2020-12-16 10:00:00,211.48,211.86,211.32,211.65,21007.0,198.1997,198.5558,198.0497,198.359,21007.0
2020-12-16 10:05:00,211.73,212.06,211.33,211.96,24743.0,198.434,198.7432,198.0591,198.6495,24743.0
2020-12-16 10:10:00,211.95,212.25,211.94,211.97,15265.0,198.6401,198.9213,198.6308,198.6589,15265.0
2020-12-16 10:15:00,211.93,212.04,211.63,211.77,20101.0,198.6214,198.7245,198.3402,198.4714,20101.0
2020-12-16 10:20:00,211.77,211.94,211.7,211.72,10825.0,198.4714,198.6308,198.4058,198.4246,10825.0
2020-12-16 10:25:00,211.72,211.98,211.59,211.91,8494.0,198.4246,198.6683,198.3027,198.6027,8494.0
2020-12-16 10:30:00,211.87,211.87,211.57,211.59,10527.0,198.5652,198.5652,198.284,198.3027,10527.0
2020-12-16 10:35:00,211.59,211.97,211.56,211.75,12188.0,198.3027,198.6589,198.2746,198.4527,12188.0
2020-12-16 10:40:00,211.71,211.87,211.23,211.44,10752.0,198.4152,198.5652,197.9654,198.1622,10752.0
2020-12-16 10:45:00,211.45,211.55,211.25,211.33,7894.0,198.1715,198.2653,197.9841,198.0591,7894.0
2020-12-16 10:50:00,211.34,211.34,211.09,211.17,14543.0,198.0684,198.0684,197.8341,197.9091,14543.0
2020-12-16 10:55:00,211.2,211.2,210.5,210.5,12956.0,197.9372,197.9372,197.2812,197.2812,12956.0
2020-12-16 11:00:00,210.56,210.73,210.38,210.5,11611.0,197.3374,197.4968,197.1687,197.2812,11611.0
2020-12-16 11:05:00,210.47,210.51,210.25,210.25,8803.0,197.2531,197.2906,197.0469,197.0469,8803.0
2020-12-16 11:10:00,210.11,210.14,209.8,210.14,6758.0,196.9157,196.9438,196.6252,196.9438,6758.0
2020-12-16 11:15:00,210.14,210.18,209.97,210.14,5885.0,196.9438,196.9813,196.7845,196.9438,5885.0
2020-12-16 11:20:00,210.14,210.16,209.86,209.99,5590.0,196.9438,196.9625,196.6814,196.8032,5590.0
2020-12-16 11:25:00,209.97,210.37,209.97,210.22,5458.0,196.7845,197.1594,196.7845,197.0188,5458.0
2020-12-16 11:30:00,210.23,210.23,209.96,210.11,5611.0,197.0282,197.0282,196.7751,196.9157,5611.0
2020-12-16 11:35:00,210.11,210.19,209.98,210.15,4414.0,196.9157,196.9907,196.7939,196.9532,4414.0
2020-12-16 11:40:00,210.17,210.31,210.1,210.31,6342.0,196.9719,197.1031,196.9063,197.1031,6342.0
2020-12-16 11:45:00,210.37,210.37,210.15,210.16,4369.0,197.1594,197.1594,196.9532,196.9625,4369.0
2020-12-16 11:50:00,210.13,210.2,210.03,210.06,4991.0,196.9344,197.0,196.8407,196.8688,4991.0
2020-12-16 11:55:00,210.07,210.15,209.92,209.96,4369.0,196.8782,196.9532,196.7376,196.7751,4369.0
2020-12-16 12:00:00,210.12,210.15,209.94,210.15,3337.0,196.9251,196.9532,196.7564,196.9532,3337.0
2020-12-16 12:05:00,210.21,210.36,210.06,210.09,7773.0,197.0094,197.15,196.8688,196.8969,7773.0
2020-12-16 12:10:00,210.13,210.25,210.02,210.25,7744.0,196.9344,197.0469,196.8313,197.0469,7744.0
2020-12-16 12:15:00,210.28,210.49,210.11,210.16,31193.0,197.075,197.2718,196.9157,196.9625,31193.0
2020-12-16 12:20:00,210.15,210.25,210.02,210.07,6226.0,196.9532,197.0469,196.8313,196.8782,6226.0
2020-12-16 12:25:00,210.16,210.31,210.0,210.27,6139.0,196.9625,197.1031,196.8126,197.0656,6139.0
2020-12-16 12:30:00,210.22,210.39,210.21,210.37,5136.0,197.0188,197.1781,197.0094,197.1594,5136.0
2020-12-16 12:35:00,210.34,210.34,210.22,210.33,4426.0,197.1312,197.1312,197.0188,197.1219,4426.0
2020-12-16 12:40:00,210.34,210.52,210.33,210.49,2548.0,197.1312,197.2999,197.1219,197.2718,2548.0
2020-12-16 12:45:00,210.47,210.6,210.38,210.43,7103.0,197.2531,197.3749,197.1687,197.2156,7103.0
2020-12-16 12:50:00,210.39,210.52,210.31,210.52,2803.0,197.1781,197.2999,197.1031,197.2999,2803.0
2020-12-16 12:55:00,210.47,210.59,210.46,210.54,4422.0,197.2531,197.3655,197.2437,197.3187,4422.0
2020-12-16 13:00:00,210.53,210.63,210.44,210.63,6809.0,197.3093,197.403,197.225,197.403,6809.0
2020-12-16 13:05:00,210.64,210.7,210.57,210.64,3845.0,197.4124,197.4686,197.3468,197.4124,3845.0
2020-12-16 13:10:00,210.6,210.66,210.48,210.53,16545.0,197.3749,197.4311,197.2625,197.3093,16545.0
2020-12-16 13:15:00,210.47,210.6,210.4,210.54,8295.0,197.2531,197.3749,197.1875,197.3187,8295.0
2020-12-16 13:20:00,210.54,210.63,210.39,210.49,7642.0,197.3187,197.403,197.1781,197.2718,7642.0
2020-12-16 13:25:00,210.41,210.54,210.28,210.5,8965.0,197.1968,197.3187,197.075,197.2812,8965.0
2020-12-16 13:30:00,210.52,210.68,210.4,210.68,8140.0,197.2999,197.4499,197.1875,197.4499,8140.0
2020-12-16 13:35:00,210.65,210.85,210.65,210.76,13476.0,197.4218,197.6092,197.4218,197.5249,13476.0
2020-12-16 13:40:00,210.77,210.93,210.69,210.79,9024.0,197.5342,197.6842,197.4593,197.553,9024.0
2020-12-16 13:45:00,210.77,210.94,210.57,210.94,7604.0,197.5342,197.6936,197.3468,197.6936,7604.0
2020-12-16 13:50:00,210.86,210.91,210.72,210.88,4310.0,197.6186,197.6654,197.4874,197.6373,4310.0
2020-12-16 13:55:00,210.83,210.94,210.69,210.84,8941.0,197.5905,197.6936,197.4593,197.5998,8941.0
2020-12-16 14:00:00,210.95,211.03,210.44,210.88,12032.0,197.7029,197.7779,197.225,197.6373,12032.0
2020-12-16 14:05:00,210.86,211.01,210.67,210.98,6219.0,197.6186,197.7592,197.4405,197.7311,6219.0
2020-12-16 14:10:00,210.94,211.04,210.85,211.03,12706.0,197.6936,197.7873,197.6092,197.7779,12706.0
2020-12-16 14:15:00,211.07,211.18,210.98,211.06,11995.0,197.8154,197.9185,197.7311,197.806,11995.0
2020-12-16 14:20:00,211.02,211.45,210.98,211.35,11200.0,197.7685,198.1715,197.7311,198.0778,11200.0
2020-12-16 14:25:00,211.37,211.41,211.25,211.29,5841.0,198.0966,198.1341,197.9841,198.0216,5841.0
2020-12-16 14:30:00,211.3,211.49,211.21,211.43,12300.0,198.031,198.209,197.9466,198.1528,12300.0
2020-12-16 14:35:00,211.51,211.7,211.51,211.68,5736.0,198.2278,198.4058,198.2278,198.3871,5736.0
2020-12-16 14:40:00,211.66,211.67,211.43,211.48,8134.0,198.3684,198.3777,198.1528,198.1997,8134.0
2020-12-16 14:45:00,211.49,211.49,211.33,211.44,9131.0,198.209,198.209,198.0591,198.1622,9131.0
2020-12-16 14:50:00,211.53,211.61,211.46,211.56,5898.0,198.2465,198.3215,198.1809,198.2746,5898.0
2020-12-16 14:55:00,211.52,211.66,211.45,211.66,6169.0,198.2371,198.3684,198.1715,198.3684,6169.0
2020-12-16 15:00:00,211.67,211.67,211.43,211.45,8948.0,198.3777,198.3777,198.1528,198.1715,8948.0
2020-12-16 15:05:00,211.48,211.56,211.3,211.4,11603.0,198.1997,198.2746,198.031,198.1247,11603.0
2020-12-16 15:10:00,211.38,211.55,211.29,211.44,19977.0,198.1059,198.2653,198.0216,198.1622,19977.0
2020-12-16 15:15:00,211.45,211.47,211.28,211.43,10192.0,198.1715,198.1903,198.0122,198.1528,10192.0
2020-12-16 15:20:00,211.43,211.53,211.35,211.51,13777.0,198.1528,198.2465,198.0778,198.2278,13777.0
2020-12-16 15:25:00,211.49,211.61,211.45,211.51,11415.0,198.209,198.3215,198.1715,198.2278,11415.0
2020-12-16 15:30:00,211.5,211.65,211.46,211.5,13202.0,198.2184,198.359,198.1809,198.2184,13202.0
2020-12-16 15:35:00,211.5,211.5,211.08,211.25,16741.0,198.2184,198.2184,197.8248,197.9841,16741.0
2020-12-16 15:40:00,211.21,211.35,211.11,211.35,13160.0,197.9466,198.0778,197.8529,198.0778,13160.0
2020-12-16 15:45:00,211.35,211.63,211.34,211.52,24886.0,198.0778,198.3402,198.0684,198.2371,24886.0
2020-12-16 15:50:00,211.51,211.51,211.11,211.36,32214.0,198.2278,198.2278,197.8529,198.0872,32214.0
2020-12-16 15:55:00,211.36,211.49,210.93,211.02,86295.0,198.0872,198.209,197.6842,197.7685,86295.0
2020-12-17 09:30:00,212.01,212.59,211.82,212.49,29410.0,198.6964,199.24,198.5183,199.1462,29410.0
2020-12-17 09:35:00,212.59,212.86,212.0,212.48,17969.0,199.24,199.493,198.687,199.1369,17969.0
2020-12-17 09:40:00,212.5,212.54,211.95,211.95,13320.0,199.1556,199.1931,198.6401,198.6401,13320.0
2020-12-17 09:45:00,211.9,212.68,211.87,212.52,13950.0,198.5933,199.3243,198.5652,199.1743,13950.0
2020-12-17 09:50:00,212.57,212.89,212.41,212.78,15491.0,199.2212,199.5211,199.0713,199.418,15491.0
2020-12-17 09:55:00,212.88,213.34,212.83,213.14,16897.0,199.5117,199.9429,199.4649,199.7554,16897.0
2020-12-17 10:00:00,213.27,213.37,212.9,213.07,8992.0,199.8772,199.971,199.5305,199.6898,8992.0
2020-12-17 10:05:00,213.07,213.17,212.61,212.75,6822.0,199.6898,199.7835,199.2587,199.3899,6822.0
2020-12-17 10:10:00,212.68,212.71,212.56,212.6,6565.0,199.3243,199.3524,199.2118,199.2493,6565.0
2020-12-17 10:15:00,212.52,213.0,212.5,212.71,8579.0,199.1743,199.6242,199.1556,199.3524,8579.0
2020-12-17 10:20:00,212.62,212.75,212.56,212.6,5823.0,199.2681,199.3899,199.2118,199.2493,5823.0
2020-12-17 10:25:00,212.57,212.68,212.36,212.66,7187.0,199.2212,199.3243,199.0244,199.3056,7187.0
2020-12-17 10:30:00,212.61,212.64,212.52,212.6,4845.0,199.2587,199.2868,199.1743,199.2493,4845.0
2020-12-17 10:35:00,212.56,213.21,212.52,213.01,9147.0,199.2118,199.821,199.1743,199.6336,9147.0
2020-12-17 10:40:00,213.04,213.07,212.79,212.81,6705.0,199.6617,199.6898,199.4274,199.4461,6705.0
2020-12-17 10:45:00,212.81,212.94,212.81,212.85,10677.0,199.4461,199.568,199.4461,199.4836,10677.0
2020-12-17 10:50:00,212.86,212.98,212.75,212.9,6615.0,199.493,199.6055,199.3899,199.5305,6615.0
2020-12-17 10:55:00,212.85,212.85,212.36,212.36,5786.0,199.4836,199.4836,199.0244,199.0244,5786.0
2020-12-17 11:00:00,212.33,212.33,211.79,211.86,8703.0,198.9963,198.9963,198.4902,198.5558,8703.0
2020-12-17 11:05:00,211.84,212.16,211.82,212.15,8630.0,198.537,198.837,198.5183,198.8276,8630.0
2020-12-17 11:10:00,212.15,212.25,212.07,212.16,6988.0,198.8276,198.9213,198.7526,198.837,6988.0
2020-12-17 11:15:00,212.18,212.28,212.17,212.17,7691.0,198.8557,198.9494,198.8463,198.8463,7691.0
2020-12-17 11:20:00,212.13,212.38,212.03,212.24,7025.0,198.8088,199.0431,198.7151,198.9119,7025.0
2020-12-17 11:25:00,212.27,212.45,212.27,212.42,10324.0,198.94,199.1087,198.94,199.0806,10324.0
2020-12-17 11:30:00,212.44,212.44,212.11,212.23,8036.0,199.0994,199.0994,198.7901,198.9026,8036.0
2020-12-17 11:35:00,212.3,212.42,212.29,212.42,3761.0,198.9682,199.0806,198.9588,199.0806,3761.0
2020-12-17 11:40:00,212.41,212.69,212.38,212.68,5191.0,199.0713,199.3337,199.0431,199.3243,5191.0
2020-12-17 11:45:00,212.7,212.75,212.65,212.73,6893.0,199.343,199.3899,199.2962,199.3712,6893.0
2020-12-17 11:50:00,212.71,212.77,212.65,212.73,4924.0,199.3524,199.4086,199.2962,199.3712,4924.0
2020-12-17 11:55:00,212.66,212.79,212.63,212.78,5299.0,199.3056,199.4274,199.2774,199.418,5299.0
2020-12-17 12:00:00,212.74,212.75,212.61,212.67,4937.0,199.3805,199.3899,199.2587,199.3149,4937.0
2020-12-17 12:05:00,212.7,212.7,212.21,212.27,5756.0,199.343,199.343,198.8838,198.94,5756.0
2020-12-17 12:10:00,212.28,212.3,211.91,211.91,8020.0,198.9494,198.9682,198.6027,198.6027,8020.0
2020-12-17 12:15:00,212.0,212.02,211.9,211.93,21082.0,198.687,198.7057,198.5933,198.6214,21082.0
2020-12-17 12:20:00,211.96,212.03,211.84,212.03,7616.0,198.6495,198.7151,198.537,198.7151,7616.0
2020-12-17 12:25:00,212.05,212.15,212.03,212.09,7077.0,198.7339,198.8276,198.7151,198.7713,7077.0
2020-12-17 12:30:00,212.05,212.06,211.8,211.8,4162.0,198.7339,198.7432,198.4996,198.4996,4162.0
2020-12-17 12:35:00,211.81,211.81,211.55,211.64,4576.0,198.5089,198.5089,198.2653,198.3496,4576.0
2020-12-17 12:40:00,211.63,211.63,211.47,211.53,5683.0,198.3402,198.3402,198.1903,198.2465,5683.0
2020-12-17 12:45:00,211.53,211.62,211.49,211.61,7737.0,198.2465,198.3309,198.209,198.3215,7737.0
2020-12-17 12:50:00,211.64,211.89,211.61,211.89,12078.0,198.3496,198.5839,198.3215,198.5839,12078.0
2020-12-17 12:55:00,211.92,212.17,211.86,212.11,17140.0,198.612,198.8463,198.5558,198.7901,17140.0
2020-12-17 13:00:00,212.11,212.38,212.1,212.34,4546.0,198.7901,199.0431,198.7807,199.0056,4546.0
2020-12-17 13:05:00,212.38,212.39,212.21,212.32,8329.0,199.0431,199.0525,198.8838,198.9869,8329.0
2020-12-17 13:10:00,212.32,212.56,212.27,212.52,5012.0,198.9869,199.2118,198.94,199.1743,5012.0
2020-12-17 13:15:00,212.53,212.7,212.51,212.7,10297.0,199.1837,199.343,199.165,199.343,10297.0
2020-12-17 13:20:00,212.66,212.76,212.63,212.7,7998.0,199.3056,199.3993,199.2774,199.343,7998.0
2020-12-17 13:25:00,212.72,212.81,212.7,212.79,6716.0,199.3618,199.4461,199.343,199.4274,6716.0
2020-12-17 13:30:00,212.79,212.9,212.68,212.69,7012.0,199.4274,199.5305,199.3243,199.3337,7012.0
2020-12-17 13:35:00,212.72,212.88,212.63,212.63,7830.0,199.3618,199.5117,199.2774,199.2774,7830.0
2020-12-17 13:40:00,212.63,212.85,212.62,212.79,6359.0,199.2774,199.4836,199.2681,199.4274,6359.0
2020-12-17 13:45:00,212.78,212.83,212.7,212.72,8038.0,199.418,199.4649,199.343,199.3618,8038.0
2020-12-17 13:50:00,212.72,212.83,212.72,212.72,5341.0,199.3618,199.4649,199.3618,199.3618,5341.0
2020-12-17 13:55:00,212.7,212.8,212.7,212.8,6322.0,199.343,199.4368,199.343,199.4368,6322.0
2020-12-17 14:00:00,212.81,212.85,212.76,212.84,6939.0,199.4461,199.4836,199.3993,199.4743,6939.0
2020-12-17 14:05:00,212.82,213.03,212.82,213.03,11585.0,199.4555,199.6523,199.4555,199.6523,11585.0
2020-12-17 14:10:00,213.05,213.06,212.85,212.85,13224.0,199.6711,199.6804,199.4836,199.4836,13224.0
2020-12-17 14:15:00,212.84,212.9,212.66,212.69,7228.0,199.4743,199.5305,199.3056,199.3337,7228.0
2020-12-17 14:20:00,212.75,212.97,212.72,212.93,12556.0,199.3899,199.5961,199.3618,199.5586,12556.0
2020-12-17 14:25:00,212.93,212.94,212.88,212.88,4361.0,199.5586,199.568,199.5117,199.5117,4361.0
2020-12-17 14:30:00,212.9,212.93,212.69,212.72,8449.0,199.5305,199.5586,199.3337,199.3618,8449.0
2020-12-17 14:35:00,212.72,212.78,212.72,212.76,7843.0,199.3618,199.418,199.3618,199.3993,7843.0
2020-12-17 14:40:00,212.78,212.81,212.69,212.8,4724.0,199.418,199.4461,199.3337,199.4368,4724.0
2020-12-17 14:45:00,212.8,212.97,212.8,212.95,7406.0,199.4368,199.5961,199.4368,199.5773,7406.0
2020-12-17 14:50:00,212.93,213.02,212.8,212.86,14985.0,199.5586,199.6429,199.4368,199.493,14985.0
2020-12-17 14:55:00,212.84,213.02,212.81,213.02,8279.0,199.4743,199.6429,199.4461,199.6429,8279.0
2020-12-17 15:00:00,213.01,213.05,212.59,212.68,12528.0,199.6336,199.6711,199.24,199.3243,12528.0
2020-12-17 15:05:00,212.71,212.8,212.66,212.77,7418.0,199.3524,199.4368,199.3056,199.4086,7418.0
2020-12-17 15:10:00,212.75,212.8,212.48,212.53,14934.0,199.3899,199.4368,199.1369,199.1837,14934.0
2020-12-17 15:15:00,212.5,212.68,212.49,212.66,21793.0,199.1556,199.3243,199.1462,199.3056,21793.0
2020-12-17 15:20:00,212.66,212.67,212.49,212.58,26476.0,199.3056,199.3149,199.1462,199.2306,26476.0
2020-12-17 15:25:00,212.61,212.9,212.55,212.88,19677.0,199.2587,199.5305,199.2025,199.5117,19677.0
2020-12-17 15:30:00,212.84,212.96,212.81,212.92,14151.0,199.4743,199.5867,199.4461,199.5492,14151.0
2020-12-17 15:35:00,212.89,213.02,212.87,212.98,17055.0,199.5211,199.6429,199.5024,199.6055,17055.0
2020-12-17 15:40:00,212.97,213.16,212.96,213.15,19815.0,199.5961,199.7742,199.5867,199.7648,19815.0
2020-12-17 15:45:00,213.17,213.32,213.07,213.19,19568.0,199.7835,199.9241,199.6898,199.8023,19568.0
2020-12-17 15:50:00,213.2,213.29,212.92,212.99,32218.0,199.8116,199.896,199.5492,199.6148,32218.0
2020-12-17 15:55:00,212.96,213.02,212.4,212.55,105052.0,199.5867,199.6429,199.0619,199.2025,105052.0
2020-12-18 09:30:00,212.87,213.22,212.33,212.49,216961.0,199.5024,199.8304,198.9963,199.1462,216961.0
2020-12-18 09:35:00,212.51,212.95,212.43,212.95,9591.0,199.165,199.5773,199.09,199.5773,9591.0
2020-12-18 09:40:00,213.0,213.26,212.79,212.8,8701.0,199.6242,199.8679,199.4274,199.4368,8701.0
2020-12-18 09:45:00,212.84,212.97,212.61,212.66,2391.0,199.4743,199.5961,199.2587,199.3056,2391.0
2020-12-18 09:50:00,212.7,212.75,212.23,212.23,7212.0,199.343,199.3899,198.9026,198.9026,7212.0
2020-12-18 09:55:00,212.25,212.47,212.22,212.29,3565.0,198.9213,199.1275,198.8932,198.9588,3565.0
2020-12-18 10:00:00,212.13,212.55,212.01,212.55,13981.0,198.8088,199.2025,198.6964,199.2025,13981.0
2020-12-18 10:05:00,212.48,212.71,212.42,212.55,12558.0,199.1369,199.3524,199.0806,199.2025,12558.0
2020-12-18 10:10:00,212.51,212.51,211.93,212.17,37668.0,199.165,199.165,198.6214,198.8463,37668.0
2020-12-18 10:15:00,212.14,212.28,212.08,212.13,6699.0,198.8182,198.9494,198.762,198.8088,6699.0
2020-12-18 10:20:00,212.05,212.18,211.78,211.87,9759.0,198.7339,198.8557,198.4808,198.5652,9759.0
2020-12-18 10:25:00,211.93,212.26,211.88,212.03,15445.0,198.6214,198.9307,198.5745,198.7151,15445.0
2020-12-18 10:30:00,211.87,211.95,211.2,211.28,7308.0,198.5652,198.6401,197.9372,198.0122,7308.0
2020-12-18 10:35:00,211.32,211.43,211.05,211.19,9042.0,198.0497,198.1528,197.7967,197.9279,9042.0
2020-12-18 10:40:00,211.18,211.43,211.17,211.18,6212.0,197.9185,198.1528,197.9091,197.9185,6212.0
2020-12-18 10:45:00,211.16,211.35,210.9,211.0,11346.0,197.8998,198.0778,197.6561,197.7498,11346.0
2020-12-18 10:50:00,211.01,211.18,211.0,211.01,8569.0,197.7592,197.9185,197.7498,197.7592,8569.0
2020-12-18 10:55:00,210.93,211.09,210.84,211.08,14269.0,197.6842,197.8341,197.5998,197.8248,14269.0
2020-12-18 11:00:00,211.19,211.24,211.09,211.2,5018.0,197.9279,197.9747,197.8341,197.9372,5018.0
2020-12-18 11:05:00,211.13,211.27,211.13,211.2,5576.0,197.8716,198.0028,197.8716,197.9372,5576.0
2020-12-18 11:10:00,211.11,211.12,210.72,210.72,9251.0,197.8529,197.8623,197.4874,197.4874,9251.0
2020-12-18 11:15:00,210.7,210.83,210.58,210.83,9910.0,197.4686,197.5905,197.3562,197.5905,9910.0
2020-12-18 11:20:00,210.84,210.89,210.74,210.89,5771.0,197.5998,197.6467,197.5061,197.6467,5771.0
2020-12-18 11:25:00,211.0,211.02,210.88,210.98,9645.0,197.7498,197.7685,197.6373,197.7311,9645.0
2020-12-18 11:30:00,211.0,211.22,210.96,211.22,5629.0,197.7498,197.956,197.7123,197.956,5629.0
2020-12-18 11:35:00,211.22,211.35,210.88,210.95,18653.0,197.956,198.0778,197.6373,197.7029,18653.0
2020-12-18 11:40:00,211.01,211.01,210.85,210.91,5889.0,197.7592,197.7592,197.6092,197.6654,5889.0
2020-12-18 11:45:00,210.92,210.94,210.6,210.6,4318.0,197.6748,197.6936,197.3749,197.3749,4318.0
2020-12-18 11:50:00,210.64,210.7,210.59,210.61,6263.0,197.4124,197.4686,197.3655,197.3843,6263.0
2020-12-18 11:55:00,210.64,210.65,210.4,210.55,11205.0,197.4124,197.4218,197.1875,197.3281,11205.0
2020-12-18 12:00:00,210.52,210.66,210.45,210.61,7563.0,197.2999,197.4311,197.2343,197.3843,7563.0
2020-12-18 12:05:00,210.6,210.66,210.48,210.5,9027.0,197.3749,197.4311,197.2625,197.2812,9027.0
2020-12-18 12:10:00,210.56,210.56,210.13,210.21,25920.0,197.3374,197.3374,196.9344,197.0094,25920.0
2020-12-18 12:15:00,210.23,210.36,210.21,210.24,11971.0,197.0282,197.15,197.0094,197.0375,11971.0
2020-12-18 12:20:00,210.24,210.31,210.14,210.15,10194.0,197.0375,197.1031,196.9438,196.9532,10194.0
2020-12-18 12:25:00,210.14,210.2,209.96,210.2,17913.0,196.9438,197.0,196.7751,197.0,17913.0
2020-12-18 12:30:00,210.21,210.25,210.12,210.22,8213.0,197.0094,197.0469,196.9251,197.0188,8213.0
2020-12-18 12:35:00,210.21,210.46,210.16,210.46,11150.0,197.0094,197.2437,196.9625,197.2437,11150.0
2020-12-18 12:40:00,210.47,210.6,210.37,210.41,11141.0,197.2531,197.3749,197.1594,197.1968,11141.0
2020-12-18 12:45:00,210.39,210.48,210.34,210.39,10850.0,197.1781,197.2625,197.1312,197.1781,10850.0
2020-12-18 12:50:00,210.4,210.42,210.28,210.31,7998.0,197.1875,197.2062,197.075,197.1031,7998.0
2020-12-18 12:55:00,210.31,210.38,210.3,210.36,5233.0,197.1031,197.1687,197.0938,197.15,5233.0
2020-12-18 13:00:00,210.38,210.41,210.32,210.37,6195.0,197.1687,197.1968,197.1125,197.1594,6195.0
2020-12-18 13:05:00,210.38,210.62,210.35,210.56,14138.0,197.1687,197.3937,197.1406,197.3374,14138.0
2020-12-18 13:10:00,210.56,210.68,210.56,210.67,7465.0,197.3374,197.4499,197.3374,197.4405,7465.0
2020-12-18 13:15:00,210.66,210.66,210.06,210.13,38941.0,197.4311,197.4311,196.8688,196.9344,38941.0
2020-12-18 13:20:00,210.1,210.7,210.09,210.7,23590.0,196.9063,197.4686,196.8969,197.4686,23590.0
2020-12-18 13:25:00,210.74,211.1,210.74,211.05,18549.0,197.5061,197.8435,197.5061,197.7967,18549.0
2020-12-18 13:30:00,211.0,211.07,210.83,211.06,9966.0,197.7498,197.8154,197.5905,197.806,9966.0
2020-12-18 13:35:00,211.1,211.13,210.89,211.01,74997.0,197.8435,197.8716,197.6467,197.7592,74997.0
2020-12-18 13:40:00,211.03,211.04,210.76,210.99,12660.0,197.7779,197.7873,197.5249,197.7404,12660.0
2020-12-18 13:45:00,211.04,211.14,211.02,211.11,8053.0,197.7873,197.881,197.7685,197.8529,8053.0
2020-12-18 13:50:00,211.11,211.13,210.74,210.74,11266.0,197.8529,197.8716,197.5061,197.5061,11266.0
2020-12-18 13:55:00,210.75,210.84,210.47,210.5,8738.0,197.5155,197.5998,197.2531,197.2812,8738.0
2020-12-18 14:00:00,210.49,210.53,210.2,210.24,9671.0,197.2718,197.3093,197.0,197.0375,9671.0
2020-12-18 14:05:00,210.31,210.34,210.16,210.28,7149.0,197.1031,197.1312,196.9625,197.075,7149.0
2020-12-18 14:10:00,210.24,210.37,210.2,210.37,8563.0,197.0375,197.1594,197.0,197.1594,8563.0
2020-12-18 14:15:00,210.37,210.47,210.29,210.3,15094.0,197.1594,197.2531,197.0844,197.0938,15094.0
2020-12-18 14:20:00,210.33,210.33,210.06,210.24,18535.0,197.1219,197.1219,196.8688,197.0375,18535.0
2020-12-18 14:25:00,210.22,210.24,210.05,210.07,15349.0,197.0188,197.0375,196.8595,196.8782,15349.0
2020-12-18 14:30:00,210.11,210.23,210.05,210.06,16903.0,196.9157,197.0282,196.8595,196.8688,16903.0
2020-12-18 14:35:00,210.07,210.2,210.06,210.14,17348.0,196.8782,197.0,196.8688,196.9438,17348.0
2020-12-18 14:40:00,210.14,210.47,210.08,210.33,37025.0,196.9438,197.2531,196.8876,197.1219,37025.0
2020-12-18 14:45:00,210.37,210.64,210.35,210.64,7553.0,197.1594,197.4124,197.1406,197.4124,7553.0
2020-12-18 14:50:00,210.64,211.02,210.64,210.98,9792.0,197.4124,197.7685,197.4124,197.7311,9792.0
2020-12-18 14:55:00,211.03,211.05,210.87,211.04,9420.0,197.7779,197.7967,197.628,197.7873,9420.0
2020-12-18 15:00:00,211.02,211.12,210.64,210.75,24476.0,197.7685,197.8623,197.4124,197.5155,24476.0
2020-12-18 15:05:00,210.75,210.83,210.66,210.78,20957.0,197.5155,197.5905,197.4311,197.5436,20957.0
2020-12-18 15:10:00,210.8,210.89,210.76,210.84,12948.0,197.5624,197.6467,197.5249,197.5998,12948.0
2020-12-18 15:15:00,210.84,210.86,210.63,210.65,19404.0,197.5998,197.6186,197.403,197.4218,19404.0
2020-12-18 15:20:00,210.65,210.76,210.62,210.72,18926.0,197.4218,197.5249,197.3937,197.4874,18926.0
2020-12-18 15:25:00,210.72,210.84,210.67,210.83,23484.0,197.4874,197.5998,197.4405,197.5905,23484.0
2020-12-18 15:30:00,210.83,210.94,210.6,210.69,37526.0,197.5905,197.6936,197.3749,197.4593,37526.0
2020-12-18 15:35:00,210.71,211.34,210.7,211.25,35354.0,197.478,198.0684,197.4686,197.9841,35354.0
2020-12-18 15:40:00,211.27,211.49,210.95,210.97,72222.0,198.0028,198.209,197.7029,197.7217,72222.0
2020-12-18 15:45:00,211.0,211.15,210.6,210.84,55607.0,197.7498,197.8904,197.3749,197.5998,55607.0
2020-12-18 15:50:00,210.94,211.61,210.91,211.49,73901.0,197.6936,198.3215,197.6654,198.209,73901.0
2020-12-18 15:55:00,211.46,211.48,210.46,210.48,303844.0,198.1809,198.1997,197.2437,197.2625,303844.0
2020-12-21 09:30:00,209.0,209.76,208.59,208.73,44966.0,195.8754,196.5877,195.4911,195.6223,44966.0
2020-12-21 09:35:00,208.87,208.87,207.91,208.29,22347.0,195.7536,195.7536,194.8538,195.21,22347.0
2020-12-21 09:40:00,208.23,208.59,208.12,208.23,9420.0,195.1537,195.4911,195.0507,195.1537,9420.0
2020-12-21 09:45:00,208.24,208.95,208.17,208.45,32794.0,195.1631,195.8285,195.0975,195.3599,32794.0
2020-12-21 09:50:00,208.47,209.01,208.38,208.69,28746.0,195.3787,195.8848,195.2943,195.5849,28746.0
2020-12-21 09:55:00,208.69,209.05,208.14,208.22,13532.0,195.5849,195.9223,195.0694,195.1444,13532.0
2020-12-21 10:00:00,208.22,208.31,207.26,207.32,33706.0,195.1444,195.2287,194.2447,194.3009,33706.0
2020-12-21 10:05:00,207.32,207.94,206.82,207.94,13740.0,194.3009,194.882,193.8323,194.882,13740.0
2020-12-21 10:10:00,207.91,208.3,207.91,208.19,11345.0,194.8538,195.2194,194.8538,195.1163,11345.0
2020-12-21 10:15:00,208.18,208.39,207.78,207.98,11455.0,195.1069,195.3037,194.732,194.9194,11455.0
2020-12-21 10:20:00,208.06,208.53,207.92,208.5,14421.0,194.9944,195.4349,194.8632,195.4068,14421.0
2020-12-21 10:25:00,208.5,208.86,208.47,208.86,11764.0,195.4068,195.7442,195.3787,195.7442,11764.0
2020-12-21 10:30:00,208.82,208.94,208.35,208.35,12320.0,195.7067,195.8192,195.2662,195.2662,12320.0
2020-12-21 10:35:00,208.4,208.73,208.34,208.7,9000.0,195.3131,195.6223,195.2568,195.5942,9000.0
2020-12-21 10:40:00,208.67,209.08,208.57,209.02,16477.0,195.5661,195.9504,195.4724,195.8941,16477.0
2020-12-21 10:45:00,208.96,209.09,208.78,208.86,16375.0,195.8379,195.9597,195.6692,195.7442,16375.0
2020-12-21 10:50:00,208.86,209.19,208.67,209.0,17965.0,195.7442,196.0535,195.5661,195.8754,17965.0
2020-12-21 10:55:00,209.03,209.26,208.74,209.09,29066.0,195.9035,196.1191,195.6317,195.9597,29066.0
2020-12-21 11:00:00,209.12,209.77,209.12,209.7,16892.0,195.9879,196.597,195.9879,196.5314,16892.0
2020-12-21 11:05:00,209.73,209.79,209.41,209.77,12367.0,196.5596,196.6158,196.2596,196.597,12367.0
2020-12-21 11:10:00,209.77,209.77,209.45,209.61,11179.0,196.597,196.597,196.2971,196.4471,11179.0
2020-12-21 11:15:00,209.73,209.9,209.7,209.78,8436.0,196.5596,196.7189,196.5314,196.6064,8436.0
2020-12-21 11:20:00,209.83,210.28,209.83,210.26,9437.0,196.6533,197.075,196.6533,197.0563,9437.0
2020-12-21 11:25:00,210.25,210.44,210.22,210.35,10035.0,197.0469,197.225,197.0188,197.1406,10035.0
2020-12-21 11:30:00,210.43,210.79,210.38,210.57,27046.0,197.2156,197.553,197.1687,197.3468,27046.0
2020-12-21 11:35:00,210.62,210.88,210.54,210.78,7885.0,197.3937,197.6373,197.3187,197.5436,7885.0
2020-12-21 11:40:00,210.85,211.12,210.74,210.74,11888.0,197.6092,197.8623,197.5061,197.5061,11888.0
2020-12-21 11:45:00,210.76,210.91,210.61,210.86,5784.0,197.5249,197.6654,197.3843,197.6186,5784.0
2020-12-21 11:50:00,210.82,210.91,210.76,210.76,5370.0,197.5811,197.6654,197.5249,197.5249,5370.0
2020-12-21 11:55:00,210.8,210.89,210.74,210.81,7072.0,197.5624,197.6467,197.5061,197.5717,7072.0
2020-12-21 12:00:00,210.81,210.98,210.81,210.98,2961.0,197.5717,197.7311,197.5717,197.7311,2961.0
2020-12-21 12:05:00,210.99,211.34,210.9,211.26,14759.0,197.7404,198.0684,197.6561,197.9935,14759.0
2020-12-21 12:10:00,211.28,211.33,211.18,211.31,7719.0,198.0122,198.0591,197.9185,198.0403,7719.0
2020-12-21 12:15:00,211.28,211.34,210.88,211.18,24486.0,198.0122,198.0684,197.6373,197.9185,24486.0
2020-12-21 12:20:00,211.21,211.22,210.98,211.03,22436.0,197.9466,197.956,197.7311,197.7779,22436.0
2020-12-21 12:25:00,211.02,212.0,211.01,212.0,70805.0,197.7685,198.687,197.7592,198.687,70805.0
2020-12-21 12:30:00,211.89,211.89,211.44,211.76,45234.0,198.5839,198.5839,198.1622,198.4621,45234.0
2020-12-21 12:35:00,211.73,211.73,211.42,211.54,26022.0,198.434,198.434,198.1434,198.2559,26022.0
2020-12-21 12:40:00,211.53,211.71,211.47,211.59,21850.0,198.2465,198.4152,198.1903,198.3027,21850.0
2020-12-21 12:45:00,211.56,211.67,211.5,211.57,17959.0,198.2746,198.3777,198.2184,198.284,17959.0
2020-12-21 12:50:00,211.52,211.75,211.5,211.69,36178.0,198.2371,198.4527,198.2184,198.3965,36178.0
2020-12-21 12:55:00,211.68,211.99,211.5,211.81,15197.0,198.3871,198.6776,198.2184,198.5089,15197.0
2020-12-21 13:00:00,211.8,211.96,211.76,211.76,11973.0,198.4996,198.6495,198.4621,198.4621,11973.0
2020-12-21 13:05:00,211.7,211.91,211.69,211.91,5222.0,198.4058,198.6027,198.3965,198.6027,5222.0
2020-12-21 13:10:00,211.9,211.94,211.8,211.81,3474.0,198.5933,198.6308,198.4996,198.5089,3474.0
2020-12-21 13:15:00,211.84,212.04,211.77,212.04,4942.0,198.537,198.7245,198.4714,198.7245,4942.0
2020-12-21 13:20:00,211.91,211.97,211.71,211.75,8976.0,198.6027,198.6589,198.4152,198.4527,8976.0
2020-12-21 13:25:00,211.75,211.79,211.36,211.54,12422.0,198.4527,198.4902,198.0872,198.2559,12422.0
2020-12-21 13:30:00,211.59,211.79,211.58,211.69,7874.0,198.3027,198.4902,198.2934,198.3965,7874.0
2020-12-21 13:35:00,211.74,211.92,211.45,211.9,24109.0,198.4433,198.612,198.1715,198.5933,24109.0
2020-12-21 13:40:00,211.83,212.1,211.79,212.0,5127.0,198.5277,198.7807,198.4902,198.687,5127.0
2020-12-21 13:45:00,211.95,211.99,211.75,211.75,3294.0,198.6401,198.6776,198.4527,198.4527,3294.0
2020-12-21 13:50:00,211.84,212.02,211.84,211.97,13464.0,198.537,198.7057,198.537,198.6589,13464.0
2020-12-21 13:55:00,211.97,212.1,211.89,212.09,23410.0,198.6589,198.7807,198.5839,198.7713,23410.0
2020-12-21 14:00:00,212.17,212.17,211.74,212.08,14304.0,198.8463,198.8463,198.4433,198.762,14304.0
2020-12-21 14:05:00,212.07,212.12,211.8,211.86,4181.0,198.7526,198.7995,198.4996,198.5558,4181.0
2020-12-21 14:10:00,211.81,211.87,211.42,211.61,19818.0,198.5089,198.5652,198.1434,198.3215,19818.0
2020-12-21 14:15:00,211.63,211.99,211.62,211.88,8253.0,198.3402,198.6776,198.3309,198.5745,8253.0
2020-12-21 14:20:00,211.81,211.93,211.74,211.8,5966.0,198.5089,198.6214,198.4433,198.4996,5966.0
2020-12-21 14:25:00,211.84,212.04,211.8,212.04,3827.0,198.537,198.7245,198.4996,198.7245,3827.0
2020-12-21 14:30:00,212.0,212.0,211.79,211.94,6144.0,198.687,198.687,198.4902,198.6308,6144.0
2020-12-21 14:35:00,212.02,212.1,211.83,211.85,6281.0,198.7057,198.7807,198.5277,198.5464,6281.0
2020-12-21 14:40:00,211.9,212.07,211.89,211.98,8238.0,198.5933,198.7526,198.5839,198.6683,8238.0
2020-12-21 14:45:00,212.01,212.2,211.85,211.91,6936.0,198.6964,198.8744,198.5464,198.6027,6936.0
2020-12-21 14:50:00,211.87,212.12,211.87,212.02,5022.0,198.5652,198.7995,198.5652,198.7057,5022.0
2020-12-21 14:55:00,212.0,212.16,211.96,212.0,7137.0,198.687,198.837,198.6495,198.687,7137.0
2020-12-21 15:00:00,212.03,212.06,211.68,211.7,6986.0,198.7151,198.7432,198.3871,198.4058,6986.0
2020-12-21 15:05:00,211.7,211.87,211.67,211.67,14471.0,198.4058,198.5652,198.3777,198.3777,14471.0
2020-12-21 15:10:00,211.57,211.74,211.47,211.74,3350.0,198.284,198.4433,198.1903,198.4433,3350.0
2020-12-21 15:15:00,211.67,211.74,211.61,211.68,10237.0,198.3777,198.4433,198.3215,198.3871,10237.0
2020-12-21 15:20:00,211.72,211.78,211.62,211.69,11760.0,198.4246,198.4808,198.3309,198.3965,11760.0
2020-12-21 15:25:00,211.69,211.78,211.66,211.72,15086.0,198.3965,198.4808,198.3684,198.4246,15086.0
2020-12-21 15:30:00,211.7,211.75,211.42,211.49,15821.0,198.4058,198.4527,198.1434,198.209,15821.0
2020-12-21 15:35:00,211.51,211.63,211.03,211.36,37185.0,198.2278,198.3402,197.7779,198.0872,37185.0
2020-12-21 15:40:00,211.42,211.48,210.99,211.07,36982.0,198.1434,198.1997,197.7404,197.8154,36982.0
2020-12-21 15:45:00,211.06,211.24,211.04,211.04,7755.0,197.806,197.9747,197.7873,197.7873,7755.0
2020-12-21 15:50:00,211.09,211.12,210.69,210.83,23560.0,197.8341,197.8623,197.4593,197.5905,23560.0
2020-12-21 15:55:00,210.81,211.03,210.52,211.03,57593.0,197.5717,197.7779,197.2999,197.7779,57593.0
2020-12-22 09:30:00,212.04,212.23,210.82,211.46,42922.0,198.7245,198.9026,197.5811,198.1809,42922.0
2020-12-22 09:35:00,211.49,211.98,211.44,211.8,17356.0,198.209,198.6683,198.1622,198.4996,17356.0
2020-12-22 09:40:00,211.87,212.11,211.72,212.0,12132.0,198.5652,198.7901,198.4246,198.687,12132.0
2020-12-22 09:45:00,212.12,212.19,211.91,211.98,14397.0,198.7995,198.8651,198.6027,198.6683,14397.0
2020-12-22 09:50:00,211.98,211.99,211.23,211.38,21404.0,198.6683,198.6776,197.9654,198.1059,21404.0
2020-12-22 09:55:00,211.31,211.76,211.26,211.66,19597.0,198.0403,198.4621,197.9935,198.3684,19597.0
2020-12-22 10:00:00,211.82,211.9,211.49,211.83,19784.0,198.5183,198.5933,198.209,198.5277,19784.0
2020-12-22 10:05:00,211.8,211.93,211.65,211.93,12210.0,198.4996,198.6214,198.359,198.6214,12210.0
2020-12-22 10:10:00,211.88,211.93,211.69,211.73,8229.0,198.5745,198.6214,198.3965,198.434,8229.0
2020-12-22 10:15:00,211.66,211.73,211.32,211.39,12362.0,198.3684,198.434,198.0497,198.1153,12362.0
2020-12-22 10:20:00,211.38,211.8,211.38,211.52,13420.0,198.1059,198.4996,198.1059,198.2371,13420.0
2020-12-22 10:25:00,211.46,211.55,211.04,211.2,10223.0,198.1809,198.2653,197.7873,197.9372,10223.0
2020-12-22 10:30:00,211.26,211.63,211.26,211.52,7769.0,197.9935,198.3402,197.9935,198.2371,7769.0
2020-12-22 10:35:00,211.55,211.69,211.52,211.67,5444.0,198.2653,198.3965,198.2371,198.3777,5444.0
2020-12-22 10:40:00,211.63,211.83,211.59,211.76,7815.0,198.3402,198.5277,198.3027,198.4621,7815.0
2020-12-22 10:45:00,211.78,211.81,211.59,211.65,7817.0,198.4808,198.5089,198.3027,198.359,7817.0
2020-12-22 10:50:00,211.64,211.84,211.64,211.84,7473.0,198.3496,198.537,198.3496,198.537,7473.0
2020-12-22 10:55:00,211.86,211.87,211.53,211.62,7944.0,198.5558,198.5652,198.2465,198.3309,7944.0
2020-12-22 11:00:00,211.62,211.83,211.59,211.76,7365.0,198.3309,198.5277,198.3027,198.4621,7365.0
2020-12-22 11:05:00,211.81,212.34,211.81,212.34,8188.0,198.5089,199.0056,198.5089,199.0056,8188.0
2020-12-22 11:10:00,212.32,212.4,212.19,212.27,8970.0,198.9869,199.0619,198.8651,198.94,8970.0
2020-12-22 11:15:00,212.2,212.33,212.18,212.33,3311.0,198.8744,198.9963,198.8557,198.9963,3311.0
2020-12-22 11:20:00,212.34,212.46,212.31,212.4,8056.0,199.0056,199.1181,198.9775,199.0619,8056.0
2020-12-22 11:25:00,212.39,212.6,212.37,212.58,6556.0,199.0525,199.2493,199.0338,199.2306,6556.0
2020-12-22 11:30:00,212.59,212.69,212.44,212.61,6220.0,199.24,199.3337,199.0994,199.2587,6220.0
2020-12-22 11:35:00,212.6,212.64,212.42,212.61,7295.0,199.2493,199.2868,199.0806,199.2587,7295.0
2020-12-22 11:40:00,212.65,212.66,212.22,212.34,14169.0,199.2962,199.3056,198.8932,199.0056,14169.0
2020-12-22 11:45:00,212.35,212.38,212.16,212.27,4704.0,199.015,199.0431,198.837,198.94,4704.0
2020-12-22 11:50:00,212.23,212.49,212.17,212.49,4923.0,198.9026,199.1462,198.8463,199.1462,4923.0
2020-12-22 11:55:00,212.47,212.84,212.46,212.84,12633.0,199.1275,199.4743,199.1181,199.4743,12633.0
2020-12-22 12:00:00,212.77,212.85,212.69,212.82,7287.0,199.4086,199.4836,199.3337,199.4555,7287.0
2020-12-22 12:05:00,212.79,212.82,212.69,212.76,4878.0,199.4274,199.4555,199.3337,199.3993,4878.0
2020-12-22 12:10:00,212.79,213.15,212.79,213.14,11659.0,199.4274,199.7648,199.4274,199.7554,11659.0
2020-12-22 12:15:00,213.18,213.27,212.98,213.02,5670.0,199.7929,199.8772,199.6055,199.6429,5670.0
2020-12-22 12:20:00,213.04,213.36,213.04,213.15,15847.0,199.6617,199.9616,199.6617,199.7648,15847.0
2020-12-22 12:25:00,213.21,213.35,213.18,213.33,6274.0,199.821,199.9522,199.7929,199.9335,6274.0
2020-12-22 12:30:00,213.34,213.34,213.06,213.12,7463.0,199.9429,199.9429,199.6804,199.7367,7463.0
2020-12-22 12:35:00,213.13,213.17,213.0,213.13,5817.0,199.746,199.7835,199.6242,199.746,5817.0
2020-12-22 12:40:00,213.14,213.14,212.9,213.07,7302.0,199.7554,199.7554,199.5305,199.6898,7302.0
2020-12-22 12:45:00,213.03,213.04,212.64,212.72,9963.0,199.6523,199.6617,199.2868,199.3618,9963.0
2020-12-22 12:50:00,212.7,212.8,212.56,212.68,6751.0,199.343,199.4368,199.2118,199.3243,6751.0
2020-12-22 12:55:00,212.69,212.77,212.56,212.77,8245.0,199.3337,199.4086,199.2118,199.4086,8245.0
2020-12-22 13:00:00,212.76,212.86,212.7,212.84,7471.0,199.3993,199.493,199.343,199.4743,7471.0
2020-12-22 13:05:00,212.87,213.18,212.87,213.11,9225.0,199.5024,199.7929,199.5024,199.7273,9225.0
2020-12-22 13:10:00,213.11,213.26,213.09,213.22,9979.0,199.7273,199.8679,199.7086,199.8304,9979.0
2020-12-22 13:15:00,213.23,213.36,213.16,213.2,9711.0,199.8398,199.9616,199.7742,199.8116,9711.0
2020-12-22 13:20:00,213.17,213.34,213.17,213.25,7927.0,199.7835,199.9429,199.7835,199.8585,7927.0
2020-12-22 13:25:00,213.27,213.42,213.21,213.4,6682.0,199.8772,200.0178,199.821,199.9991,6682.0
2020-12-22 13:30:00,213.4,213.5,213.06,213.31,8044.0,199.9991,200.0928,199.6804,199.9147,8044.0
2020-12-22 13:35:00,213.23,213.4,213.21,213.34,6847.0,199.8398,199.9991,199.821,199.9429,6847.0
2020-12-22 13:40:00,213.34,213.34,213.12,213.26,6758.0,199.9429,199.9429,199.7367,199.8679,6758.0
2020-12-22 13:45:00,213.21,213.3,213.18,213.3,6286.0,199.821,199.9054,199.7929,199.9054,6286.0
2020-12-22 13:50:00,213.31,213.34,213.21,213.23,8459.0,199.9147,199.9429,199.821,199.8398,8459.0
2020-12-22 13:55:00,213.22,213.22,212.98,213.01,7022.0,199.8304,199.8304,199.6055,199.6336,7022.0
2020-12-22 14:00:00,213.01,213.02,212.93,212.95,7603.0,199.6336,199.6429,199.5586,199.5773,7603.0
2020-12-22 14:05:00,213.0,213.02,212.68,212.77,9399.0,199.6242,199.6429,199.3243,199.4086,9399.0
2020-12-22 14:10:00,212.78,212.89,212.77,212.88,3001.0,199.418,199.5211,199.4086,199.5117,3001.0
2020-12-22 14:15:00,212.91,212.96,212.7,212.77,8404.0,199.5399,199.5867,199.343,199.4086,8404.0
2020-12-22 14:20:00,212.78,212.89,212.73,212.78,8038.0,199.418,199.5211,199.3712,199.418,8038.0
2020-12-22 14:25:00,212.8,212.92,212.78,212.88,4908.0,199.4368,199.5492,199.418,199.5117,4908.0
2020-12-22 14:30:00,212.94,213.08,212.9,213.08,9641.0,199.568,199.6992,199.5305,199.6992,9641.0
2020-12-22 14:35:00,213.09,213.12,212.89,212.9,5959.0,199.7086,199.7367,199.5211,199.5305,5959.0
2020-12-22 14:40:00,212.86,212.86,212.72,212.84,7570.0,199.493,199.493,199.3618,199.4743,7570.0
2020-12-22 14:45:00,212.82,212.9,212.76,212.82,7249.0,199.4555,199.5305,199.3993,199.4555,7249.0
2020-12-22 14:50:00,212.81,212.84,212.67,212.74,4480.0,199.4461,199.4743,199.3149,199.3805,4480.0
2020-12-22 14:55:00,212.73,212.74,212.64,212.69,7111.0,199.3712,199.3805,199.2868,199.3337,7111.0
2020-12-22 15:00:00,212.72,212.76,212.62,212.63,7025.0,199.3618,199.3993,199.2681,199.2774,7025.0
2020-12-22 15:05:00,212.68,212.72,212.34,212.34,7841.0,199.3243,199.3618,199.0056,199.0056,7841.0
2020-12-22 15:10:00,212.37,212.42,212.22,212.42,7758.0,199.0338,199.0806,198.8932,199.0806,7758.0
2020-12-22 15:15:00,212.4,212.51,212.33,212.49,9116.0,199.0619,199.165,198.9963,199.1462,9116.0
2020-12-22 15:20:00,212.53,212.61,212.52,212.52,7447.0,199.1837,199.2587,199.1743,199.1743,7447.0
2020-12-22 15:25:00,212.48,212.62,212.47,212.62,6652.0,199.1369,199.2681,199.1275,199.2681,6652.0
2020-12-22 15:30:00,212.58,212.73,212.48,212.7,11243.0,199.2306,199.3712,199.1369,199.343,11243.0
2020-12-22 15:35:00,212.66,212.69,212.42,212.42,16639.0,199.3056,199.3337,199.0806,199.0806,16639.0
2020-12-22 15:40:00,212.43,212.71,212.34,212.6,11585.0,199.09,199.3524,199.0056,199.2493,11585.0
2020-12-22 15:45:00,212.62,212.72,212.02,212.41,19920.0,199.2681,199.3618,198.7057,199.0713,19920.0
2020-12-22 15:50:00,212.53,212.91,212.5,212.9,33037.0,199.1837,199.5399,199.1556,199.5305,33037.0
2020-12-22 15:55:00,212.9,213.21,212.85,213.0,74096.0,199.5305,199.821,199.4836,199.6242,74096.0
2020-12-23 09:30:00,211.86,212.84,211.63,212.44,30323.0,198.5558,199.4743,198.3402,199.0994,30323.0
2020-12-23 09:35:00,212.82,213.21,212.69,212.78,11718.0,199.4555,199.821,199.3337,199.418,11718.0
2020-12-23 09:40:00,212.65,212.96,212.58,212.82,11081.0,199.2962,199.5867,199.2306,199.4555,11081.0
2020-12-23 09:45:00,212.8,212.87,212.21,212.66,25305.0,199.4368,199.5024,198.8838,199.3056,25305.0
2020-12-23 09:50:00,212.56,212.8,212.47,212.73,8371.0,199.2118,199.4368,199.1275,199.3712,8371.0
2020-12-23 09:55:00,212.73,213.15,212.73,213.15,12789.0,199.3712,199.7648,199.3712,199.7648,12789.0
2020-12-23 10:00:00,213.24,213.24,212.92,213.04,13695.0,199.8491,199.8491,199.5492,199.6617,13695.0
2020-12-23 10:05:00,213.02,213.34,212.92,213.25,17000.0,199.6429,199.9429,199.5492,199.8585,17000.0
2020-12-23 10:10:00,213.25,213.25,212.66,212.8,15736.0,199.8585,199.8585,199.3056,199.4368,15736.0
2020-12-23 10:15:00,212.78,212.85,212.65,212.72,11042.0,199.418,199.4836,199.2962,199.3618,11042.0
2020-12-23 10:20:00,212.73,212.78,212.43,212.53,8721.0,199.3712,199.418,199.09,199.1837,8721.0
2020-12-23 10:25:00,212.52,212.6,212.32,212.51,37380.0,199.1743,199.2493,198.9869,199.165,37380.0
2020-12-23 10:30:00,212.51,212.55,212.35,212.49,12078.0,199.165,199.2025,199.015,199.1462,12078.0
2020-12-23 10:35:00,212.49,212.58,212.26,212.33,35504.0,199.1462,199.2306,198.9307,198.9963,35504.0
2020-12-23 10:40:00,212.31,212.43,212.09,212.09,12871.0,198.9775,199.09,198.7713,198.7713,12871.0
2020-12-23 10:45:00,212.09,212.34,212.08,212.2,22545.0,198.7713,199.0056,198.762,198.8744,22545.0
2020-12-23 10:50:00,212.21,212.41,212.21,212.27,16515.0,198.8838,199.0713,198.8838,198.94,16515.0
2020-12-23 10:55:00,212.27,212.39,211.93,211.94,28597.0,198.94,199.0525,198.6214,198.6308,28597.0
2020-12-23 11:00:00,211.93,212.07,211.92,212.04,12369.0,198.6214,198.7526,198.612,198.7245,12369.0
2020-12-23 11:05:00,212.04,212.16,211.99,212.03,11658.0,198.7245,198.837,198.6776,198.7151,11658.0
2020-12-23 11:10:00,212.01,212.14,212.01,212.11,10905.0,198.6964,198.8182,198.6964,198.7901,10905.0
2020-12-23 11:15:00,212.14,212.34,212.14,212.34,6372.0,198.8182,199.0056,198.8182,199.0056,6372.0
2020-12-23 11:20:00,212.31,212.54,212.31,212.35,26938.0,198.9775,199.1931,198.9775,199.015,26938.0
2020-12-23 11:25:00,212.31,212.4,212.19,212.32,6880.0,198.9775,199.0619,198.8651,198.9869,6880.0
2020-12-23 11:30:00,212.35,212.47,212.29,212.39,7793.0,199.015,199.1275,198.9588,199.0525,7793.0
2020-12-23 11:35:00,212.42,212.76,212.25,212.55,21122.0,199.0806,199.3993,198.9213,199.2025,21122.0
2020-12-23 11:40:00,212.52,212.65,212.46,212.56,25606.0,199.1743,199.2962,199.1181,199.2118,25606.0
2020-12-23 11:45:00,212.56,212.73,212.55,212.64,3648.0,199.2118,199.3712,199.2025,199.2868,3648.0
2020-12-23 11:50:00,212.63,212.97,212.63,212.96,7117.0,199.2774,199.5961,199.2774,199.5867,7117.0
2020-12-23 11:55:00,212.94,213.13,212.88,213.11,7519.0,199.568,199.746,199.5117,199.7273,7519.0
2020-12-23 12:00:00,213.08,213.15,212.8,212.89,7021.0,199.6992,199.7648,199.4368,199.5211,7021.0
2020-12-23 12:05:00,212.88,212.89,212.65,212.78,3122.0,199.5117,199.5211,199.2962,199.418,3122.0
2020-12-23 12:10:00,212.78,212.98,212.78,212.96,6877.0,199.418,199.6055,199.418,199.5867,6877.0
2020-12-23 12:15:00,212.97,213.17,212.95,212.97,11958.0,199.5961,199.7835,199.5773,199.5961,11958.0
2020-12-23 12:20:00,212.97,213.15,212.95,212.99,18026.0,199.5961,199.7648,199.5773,199.6148,18026.0
2020-12-23 12:25:00,213.03,213.06,212.87,213.0,11388.0,199.6523,199.6804,199.5024,199.6242,11388.0
2020-12-23 12:30:00,213.0,213.15,212.96,213.12,14808.0,199.6242,199.7648,199.5867,199.7367,14808.0
2020-12-23 12:35:00,213.11,213.15,212.96,213.01,4544.0,199.7273,199.7648,199.5867,199.6336,4544.0
2020-12-23 12:40:00,212.98,213.12,212.96,213.08,8337.0,199.6055,199.7367,199.5867,199.6992,8337.0
2020-12-23 12:45:00,213.05,213.18,213.03,213.11,6317.0,199.6711,199.7929,199.6523,199.7273,6317.0
2020-12-23 12:50:00,213.11,213.11,212.96,213.03,5405.0,199.7273,199.7273,199.5867,199.6523,5405.0
2020-12-23 12:55:00,213.01,213.11,212.95,212.97,6202.0,199.6336,199.7273,199.5773,199.5961,6202.0
2020-12-23 13:00:00,212.99,212.99,212.8,212.8,4547.0,199.6148,199.6148,199.4368,199.4368,4547.0
2020-12-23 13:05:00,212.8,212.91,212.76,212.82,6111.0,199.4368,199.5399,199.3993,199.4555,6111.0
2020-12-23 13:10:00,212.81,212.84,212.69,212.79,7312.0,199.4461,199.4743,199.3337,199.4274,7312.0
2020-12-23 13:15:00,212.78,212.78,212.57,212.62,5464.0,199.418,199.418,199.2212,199.2681,5464.0
2020-12-23 13:20:00,212.57,212.81,212.57,212.78,6012.0,199.2212,199.4461,199.2212,199.418,6012.0
2020-12-23 13:25:00,212.81,212.84,212.78,212.8,7695.0,199.4461,199.4743,199.418,199.4368,7695.0
2020-12-23 13:30:00,212.76,212.83,212.71,212.8,5864.0,199.3993,199.4649,199.3524,199.4368,5864.0
2020-12-23 13:35:00,212.77,212.82,212.69,212.77,11449.0,199.4086,199.4555,199.3337,199.4086,11449.0
2020-12-23 13:40:00,212.77,212.86,212.71,212.74,4456.0,199.4086,199.493,199.3524,199.3805,4456.0
2020-12-23 13:45:00,212.66,212.77,212.66,212.75,4030.0,199.3056,199.4086,199.3056,199.3899,4030.0
2020-12-23 13:50:00,212.71,212.75,212.58,212.59,10301.0,199.3524,199.3899,199.2306,199.24,10301.0
2020-12-23 13:55:00,212.6,212.65,212.38,212.58,26933.0,199.2493,199.2962,199.0431,199.2306,26933.0
2020-12-23 14:00:00,212.64,212.84,212.58,212.81,9682.0,199.2868,199.4743,199.2306,199.4461,9682.0
2020-12-23 14:05:00,212.82,213.01,212.79,213.0,5797.0,199.4555,199.6336,199.4274,199.6242,5797.0
2020-12-23 14:10:00,213.0,213.02,212.83,212.84,6698.0,199.6242,199.6429,199.4649,199.4743,6698.0
2020-12-23 14:15:00,212.9,212.94,212.75,212.77,5816.0,199.5305,199.568,199.3899,199.4086,5816.0
2020-12-23 14:20:00,212.77,212.77,212.65,212.66,4426.0,199.4086,199.4086,199.2962,199.3056,4426.0
2020-12-23 14:25:00,212.66,212.66,212.5,212.63,8317.0,199.3056,199.3056,199.1556,199.2774,8317.0
2020-12-23 14:30:00,212.62,212.82,212.61,212.76,7108.0,199.2681,199.4555,199.2587,199.3993,7108.0
2020-12-23 14:35:00,212.77,212.86,212.66,212.66,8096.0,199.4086,199.493,199.3056,199.3056,8096.0
2020-12-23 14:40:00,212.69,212.79,212.65,212.72,6801.0,199.3337,199.4274,199.2962,199.3618,6801.0
2020-12-23 14:45:00,212.7,212.82,212.7,212.79,10965.0,199.343,199.4555,199.343,199.4274,10965.0
2020-12-23 14:50:00,212.75,212.91,212.71,212.73,9165.0,199.3899,199.5399,199.3524,199.3712,9165.0
2020-12-23 14:55:00,212.75,212.81,212.68,212.76,21429.0,199.3899,199.4461,199.3243,199.3993,21429.0
2020-12-23 15:00:00,212.73,212.87,212.62,212.68,10532.0,199.3712,199.5024,199.2681,199.3243,10532.0
2020-12-23 15:05:00,212.68,212.78,212.67,212.76,6922.0,199.3243,199.418,199.3149,199.3993,6922.0
2020-12-23 15:10:00,212.78,212.86,212.75,212.77,11653.0,199.418,199.493,199.3899,199.4086,11653.0
2020-12-23 15:15:00,212.77,212.82,212.64,212.68,17459.0,199.4086,199.4555,199.2868,199.3243,17459.0
2020-12-23 15:20:00,212.53,212.65,212.45,212.58,17708.0,199.1837,199.2962,199.1087,199.2306,17708.0
2020-12-23 15:25:00,212.61,212.7,212.51,212.53,15159.0,199.2587,199.343,199.165,199.1837,15159.0
2020-12-23 15:30:00,212.53,212.57,212.45,212.54,6863.0,199.1837,199.2212,199.1087,199.1931,6863.0
2020-12-23 15:35:00,212.57,212.59,212.35,212.39,16634.0,199.2212,199.24,199.015,199.0525,16634.0
2020-12-23 15:40:00,212.39,212.63,212.38,212.61,24311.0,199.0525,199.2774,199.0431,199.2587,24311.0
2020-12-23 15:45:00,212.61,212.64,212.31,212.4,12742.0,199.2587,199.2868,198.9775,199.0619,12742.0
2020-12-23 15:50:00,212.35,212.35,212.05,212.13,24364.0,199.015,199.015,198.7339,198.8088,24364.0
2020-12-23 15:55:00,212.11,212.19,211.02,211.21,195878.0,198.7901,198.8651,197.7685,197.9466,195878.0
2020-12-24 09:30:00,211.35,211.36,210.64,211.19,22873.0,198.0778,198.0872,197.4124,197.9279,22873.0
2020-12-24 09:35:00,211.28,211.69,211.16,211.53,8170.0,198.0122,198.3965,197.8998,198.2465,8170.0
2020-12-24 09:40:00,211.6,212.19,211.6,211.86,6663.0,198.3121,198.8651,198.3121,198.5558,6663.0
2020-12-24 09:45:00,212.06,212.35,211.88,212.24,9249.0,198.7432,199.015,198.5745,198.9119,9249.0
2020-12-24 09:50:00,212.19,212.24,211.6,211.6,7370.0,198.8651,198.9119,198.3121,198.3121,7370.0
2020-12-24 09:55:00,211.81,211.9,211.71,211.79,5601.0,198.5089,198.5933,198.4152,198.4902,5601.0
2020-12-24 10:00:00,211.85,211.98,211.43,211.67,9312.0,198.5464,198.6683,198.1528,198.3777,9312.0
2020-12-24 10:05:00,211.88,211.88,211.75,211.76,2589.0,198.5745,198.5745,198.4527,198.4621,2589.0
2020-12-24 10:10:00,211.84,211.84,211.57,211.73,5110.0,198.537,198.537,198.284,198.434,5110.0
2020-12-24 10:15:00,211.56,211.71,211.55,211.67,6330.0,198.2746,198.4152,198.2653,198.3777,6330.0
2020-12-24 10:20:00,211.63,211.74,211.56,211.7,5615.0,198.3402,198.4433,198.2746,198.4058,5615.0
2020-12-24 10:25:00,211.73,211.75,211.6,211.7,4700.0,198.434,198.4527,198.3121,198.4058,4700.0
2020-12-24 10:30:00,211.7,211.77,211.65,211.77,926.0,198.4058,198.4714,198.359,198.4714,926.0
2020-12-24 10:35:00,211.83,211.86,211.79,211.79,1967.0,198.5277,198.5558,198.4902,198.4902,1967.0
2020-12-24 10:40:00,211.81,211.9,211.78,211.85,4797.0,198.5089,198.5933,198.4808,198.5464,4797.0
2020-12-24 10:45:00,211.88,211.91,211.67,211.84,5169.0,198.5745,198.6027,198.3777,198.537,5169.0
2020-12-24 10:50:00,211.81,211.87,211.67,211.81,7641.0,198.5089,198.5652,198.3777,198.5089,7641.0
2020-12-24 10:55:00,211.86,211.93,211.59,211.64,7100.0,198.5558,198.6214,198.3027,198.3496,7100.0
2020-12-24 11:00:00,211.66,211.73,211.5,211.56,12477.0,198.3684,198.434,198.2184,198.2746,12477.0
2020-12-24 11:05:00,211.59,211.89,211.57,211.89,3913.0,198.3027,198.5839,198.284,198.5839,3913.0
2020-12-24 11:10:00,211.9,211.95,211.84,211.84,5759.0,198.5933,198.6401,198.537,198.537,5759.0
2020-12-24 11:15:00,211.78,211.83,211.71,211.73,2637.0,198.4808,198.5277,198.4152,198.434,2637.0
2020-12-24 11:20:00,211.76,212.0,211.73,211.97,11470.0,198.4621,198.687,198.434,198.6589,11470.0
2020-12-24 11:25:00,211.97,211.97,211.78,211.78,4266.0,198.6589,198.6589,198.4808,198.4808,4266.0
2020-12-24 11:30:00,211.82,211.85,211.57,211.78,5482.0,198.5183,198.5464,198.284,198.4808,5482.0
2020-12-24 11:35:00,211.78,211.78,211.62,211.72,1300.0,198.4808,198.4808,198.3309,198.4246,1300.0
2020-12-24 11:40:00,211.67,211.74,211.51,211.62,7451.0,198.3777,198.4433,198.2278,198.3309,7451.0
2020-12-24 11:45:00,211.74,211.74,211.41,211.56,3115.0,198.4433,198.4433,198.1341,198.2746,3115.0
2020-12-24 11:50:00,211.48,211.57,211.27,211.29,5895.0,198.1997,198.284,198.0028,198.0216,5895.0
2020-12-24 11:55:00,211.25,211.34,211.04,211.11,5615.0,197.9841,198.0684,197.7873,197.8529,5615.0
2020-12-24 12:00:00,211.11,211.11,210.78,210.94,22891.0,197.8529,197.8529,197.5436,197.6936,22891.0
2020-12-24 12:05:00,210.95,210.95,210.71,210.93,25056.0,197.7029,197.7029,197.478,197.6842,25056.0
2020-12-24 12:10:00,210.97,211.26,210.9,211.2,5230.0,197.7217,197.9935,197.6561,197.9372,5230.0
2020-12-24 12:15:00,211.19,211.26,211.13,211.14,4827.0,197.9279,197.9935,197.8716,197.881,4827.0
2020-12-24 12:20:00,211.18,211.21,210.98,210.98,4612.0,197.9185,197.9466,197.7311,197.7311,4612.0
2020-12-24 12:25:00,211.08,211.3,211.02,211.28,2851.0,197.8248,198.031,197.7685,198.0122,2851.0
2020-12-24 12:30:00,211.3,211.48,211.28,211.44,26330.0,198.031,198.1997,198.0122,198.1622,26330.0
2020-12-24 12:35:00,211.39,211.44,211.24,211.3,12148.0,198.1153,198.1622,197.9747,198.031,12148.0
2020-12-24 12:40:00,211.34,211.36,211.18,211.34,8581.0,198.0684,198.0872,197.9185,198.0684,8581.0
2020-12-24 12:45:00,211.32,211.38,211.31,211.33,4554.0,198.0497,198.1059,198.0403,198.0591,4554.0
2020-12-24 12:50:00,211.34,211.46,211.26,211.36,12323.0,198.0684,198.1809,197.9935,198.0872,12323.0
2020-12-24 12:55:00,211.38,211.68,211.3,211.3,16653.0,198.1059,198.3871,198.031,198.031,16653.0
2020-12-28 09:30:00,213.14,213.16,211.45,211.46,29364.0,199.7554,199.7742,198.1715,198.1809,29364.0
2020-12-28 09:35:00,211.75,211.99,210.96,210.96,12688.0,198.4527,198.6776,197.7123,197.7123,12688.0
2020-12-28 09:40:00,211.16,211.71,211.16,211.49,7425.0,197.8998,198.4152,197.8998,198.209,7425.0
2020-12-28 09:45:00,211.36,211.43,210.89,210.97,12106.0,198.0872,198.1528,197.6467,197.7217,12106.0
2020-12-28 09:50:00,210.9,211.06,210.8,210.9,7764.0,197.6561,197.806,197.5624,197.6561,7764.0
2020-12-28 09:55:00,210.76,210.95,210.63,210.85,7212.0,197.5249,197.7029,197.403,197.6092,7212.0
2020-12-28 10:00:00,210.89,210.89,210.1,210.21,12722.0,197.6467,197.6467,196.9063,197.0094,12722.0
2020-12-28 10:05:00,210.27,210.45,210.14,210.34,6919.0,197.0656,197.2343,196.9438,197.1312,6919.0
2020-12-28 10:10:00,210.28,210.35,210.15,210.28,11671.0,197.075,197.1406,196.9532,197.075,11671.0
2020-12-28 10:15:00,210.35,210.66,210.28,210.66,4878.0,197.1406,197.4311,197.075,197.4311,4878.0
2020-12-28 10:20:00,210.65,210.67,210.23,210.34,9061.0,197.4218,197.4405,197.0282,197.1312,9061.0
2020-12-28 10:25:00,210.39,210.74,210.39,210.63,5606.0,197.1781,197.5061,197.1781,197.403,5606.0
2020-12-28 10:30:00,210.68,211.0,210.54,211.0,3994.0,197.4499,197.7498,197.3187,197.7498,3994.0
2020-12-28 10:35:00,211.07,211.32,211.05,211.31,11460.0,197.8154,198.0497,197.7967,198.0403,11460.0
2020-12-28 10:40:00,211.29,211.36,210.92,210.99,6162.0,198.0216,198.0872,197.6748,197.7404,6162.0
2020-12-28 10:45:00,210.98,210.98,210.8,210.9,4167.0,197.7311,197.7311,197.5624,197.6561,4167.0
2020-12-28 10:50:00,210.9,211.16,210.85,211.16,5219.0,197.6561,197.8998,197.6092,197.8998,5219.0
2020-12-28 10:55:00,211.16,211.25,210.9,211.09,10185.0,197.8998,197.9841,197.6561,197.8341,10185.0
2020-12-28 11:00:00,211.08,211.08,210.64,210.69,5209.0,197.8248,197.8248,197.4124,197.4593,5209.0
2020-12-28 11:05:00,210.64,210.69,210.53,210.64,10691.0,197.4124,197.4593,197.3093,197.4124,10691.0
2020-12-28 11:10:00,210.59,210.74,210.52,210.63,4865.0,197.3655,197.5061,197.2999,197.403,4865.0
2020-12-28 11:15:00,210.57,210.8,210.46,210.8,5086.0,197.3468,197.5624,197.2437,197.5624,5086.0
2020-12-28 11:20:00,210.74,210.94,210.73,210.93,4488.0,197.5061,197.6936,197.4968,197.6842,4488.0
2020-12-28 11:25:00,211.0,211.15,210.69,210.72,5600.0,197.7498,197.8904,197.4593,197.4874,5600.0
2020-12-28 11:30:00,210.72,210.74,210.49,210.5,7350.0,197.4874,197.5061,197.2718,197.2812,7350.0
2020-12-28 11:35:00,210.54,210.54,210.37,210.41,7182.0,197.3187,197.3187,197.1594,197.1968,7182.0
2020-12-28 11:40:00,210.48,210.59,210.35,210.53,4567.0,197.2625,197.3655,197.1406,197.3093,4567.0
2020-12-28 11:45:00,210.6,210.6,210.32,210.36,4651.0,197.3749,197.3749,197.1125,197.15,4651.0
2020-12-28 11:50:00,210.39,210.42,210.3,210.31,12122.0,197.1781,197.2062,197.0938,197.1031,12122.0
2020-12-28 11:55:00,210.3,210.34,210.0,210.12,19221.0,197.0938,197.1312,196.8126,196.9251,19221.0
2020-12-28 12:00:00,210.08,210.08,209.75,209.75,20730.0,196.8876,196.8876,196.5783,196.5783,20730.0
2020-12-28 12:05:00,209.77,209.79,209.6,209.67,36960.0,196.597,196.6158,196.4377,196.5033,36960.0
2020-12-28 12:10:00,209.64,209.88,209.61,209.75,15108.0,196.4752,196.7001,196.4471,196.5783,15108.0
2020-12-28 12:15:00,209.75,209.93,209.71,209.88,3890.0,196.5783,196.747,196.5408,196.7001,3890.0
2020-12-28 12:20:00,209.89,209.94,209.76,209.9,9549.0,196.7095,196.7564,196.5877,196.7189,9549.0
2020-12-28 12:25:00,209.91,210.36,209.9,210.36,6831.0,196.7282,197.15,196.7189,197.15,6831.0
2020-12-28 12:30:00,210.38,210.48,210.3,210.42,10747.0,197.1687,197.2625,197.0938,197.2062,10747.0
2020-12-28 12:35:00,210.48,210.49,210.34,210.41,4489.0,197.2625,197.2718,197.1312,197.1968,4489.0
2020-12-28 12:40:00,210.4,210.5,210.37,210.46,3370.0,197.1875,197.2812,197.1594,197.2437,3370.0
2020-12-28 12:45:00,210.51,210.8,210.51,210.65,15238.0,197.2906,197.5624,197.2906,197.4218,15238.0
2020-12-28 12:50:00,210.71,210.86,210.71,210.86,3315.0,197.478,197.6186,197.478,197.6186,3315.0
2020-12-28 12:55:00,210.85,211.11,210.85,211.1,7789.0,197.6092,197.8529,197.6092,197.8435,7789.0
2020-12-28 13:00:00,211.12,211.23,211.05,211.16,11725.0,197.8623,197.9654,197.7967,197.8998,11725.0
2020-12-28 13:05:00,211.2,211.38,211.17,211.21,5165.0,197.9372,198.1059,197.9091,197.9466,5165.0
2020-12-28 13:10:00,211.2,211.31,211.15,211.17,1994.0,197.9372,198.0403,197.8904,197.9091,1994.0
2020-12-28 13:15:00,211.15,211.15,210.99,211.15,2731.0,197.8904,197.8904,197.7404,197.8904,2731.0
2020-12-28 13:20:00,211.17,211.32,211.14,211.32,4060.0,197.9091,198.0497,197.881,198.0497,4060.0
2020-12-28 13:25:00,211.37,211.59,211.37,211.45,3133.0,198.0966,198.3027,198.0966,198.1715,3133.0
2020-12-28 13:30:00,211.46,211.64,211.45,211.48,4161.0,198.1809,198.3496,198.1715,198.1997,4161.0
2020-12-28 13:35:00,211.48,211.55,211.34,211.4,5387.0,198.1997,198.2653,198.0684,198.1247,5387.0
2020-12-28 13:40:00,211.4,211.47,211.31,211.31,4102.0,198.1247,198.1903,198.0403,198.0403,4102.0
2020-12-28 13:45:00,211.19,211.32,211.19,211.24,835.0,197.9279,198.0497,197.9279,197.9747,835.0
2020-12-28 13:50:00,211.24,211.35,211.16,211.31,3784.0,197.9747,198.0778,197.8998,198.0403,3784.0
2020-12-28 13:55:00,211.31,211.32,211.1,211.17,4256.0,198.0403,198.0497,197.8435,197.9091,4256.0
2020-12-28 14:00:00,211.13,211.22,211.05,211.06,6886.0,197.8716,197.956,197.7967,197.806,6886.0
2020-12-28 14:05:00,211.07,211.12,210.95,211.03,6439.0,197.8154,197.8623,197.7029,197.7779,6439.0
2020-12-28 14:10:00,211.03,211.08,210.96,211.06,4510.0,197.7779,197.8248,197.7123,197.806,4510.0
2020-12-28 14:15:00,211.05,211.05,210.72,210.82,14219.0,197.7967,197.7967,197.4874,197.5811,14219.0
2020-12-28 14:20:00,210.83,210.85,210.65,210.65,3940.0,197.5905,197.6092,197.4218,197.4218,3940.0
2020-12-28 14:25:00,210.71,210.79,210.67,210.68,9156.0,197.478,197.553,197.4405,197.4499,9156.0
2020-12-28 14:30:00,210.71,210.74,210.59,210.7,7126.0,197.478,197.5061,197.3655,197.4686,7126.0
2020-12-28 14:35:00,210.7,210.7,210.48,210.56,11363.0,197.4686,197.4686,197.2625,197.3374,11363.0
2020-12-28 14:40:00,210.58,210.67,210.42,210.46,14923.0,197.3562,197.4405,197.2062,197.2437,14923.0
2020-12-28 14:45:00,210.45,210.57,210.4,210.49,9271.0,197.2343,197.3468,197.1875,197.2718,9271.0
2020-12-28 14:50:00,210.49,210.52,210.41,210.5,10159.0,197.2718,197.2999,197.1968,197.2812,10159.0
2020-12-28 14:55:00,210.48,210.48,210.34,210.43,4727.0,197.2625,197.2625,197.1312,197.2156,4727.0
2020-12-28 15:00:00,210.42,210.58,210.38,210.52,5682.0,197.2062,197.3562,197.1687,197.2999,5682.0
2020-12-28 15:05:00,210.54,210.6,210.41,210.48,7179.0,197.3187,197.3749,197.1968,197.2625,7179.0
2020-12-28 15:10:00,210.48,210.54,210.4,210.44,6467.0,197.2625,197.3187,197.1875,197.225,6467.0
2020-12-28 15:15:00,210.45,210.47,210.33,210.37,7498.0,197.2343,197.2531,197.1219,197.1594,7498.0
2020-12-28 15:20:00,210.42,210.51,210.39,210.5,5795.0,197.2062,197.2906,197.1781,197.2812,5795.0
2020-12-28 15:25:00,210.45,210.46,210.31,210.44,5236.0,197.2343,197.2437,197.1031,197.225,5236.0
2020-12-28 15:30:00,210.44,210.44,210.03,210.06,10311.0,197.225,197.225,196.8407,196.8688,10311.0
2020-12-28 15:35:00,210.07,210.16,209.98,210.01,18185.0,196.8782,196.9625,196.7939,196.822,18185.0
2020-12-28 15:40:00,210.0,210.31,210.0,210.23,15152.0,196.8126,197.1031,196.8126,197.0282,15152.0
2020-12-28 15:45:00,210.23,210.3,210.18,210.27,19101.0,197.0282,197.0938,196.9813,197.0656,19101.0
2020-12-28 15:50:00,210.29,210.49,210.21,210.45,18066.0,197.0844,197.2718,197.0094,197.2343,18066.0
2020-12-28 15:55:00,210.45,210.54,210.31,210.41,39387.0,197.2343,197.3187,197.1031,197.1968,39387.0
2020-12-29 09:30:00,210.76,211.73,210.64,211.56,24120.0,197.5249,198.434,197.4124,198.2746,24120.0
2020-12-29 09:35:00,211.56,211.75,210.51,210.53,15837.0,198.2746,198.4527,197.2906,197.3093,15837.0
2020-12-29 09:40:00,210.52,210.77,210.51,210.73,4086.0,197.2999,197.5342,197.2906,197.4968,4086.0
2020-12-29 09:45:00,210.65,211.18,210.56,211.16,11228.0,197.4218,197.9185,197.3374,197.8998,11228.0
2020-12-29 09:50:00,211.07,211.12,210.76,210.85,6388.0,197.8154,197.8623,197.5249,197.6092,6388.0
2020-12-29 09:55:00,210.7,210.86,210.49,210.72,3732.0,197.4686,197.6186,197.2718,197.4874,3732.0
2020-12-29 10:00:00,210.66,210.81,210.35,210.76,9007.0,197.4311,197.5717,197.1406,197.5249,9007.0
2020-12-29 10:05:00,210.8,210.91,210.72,210.82,6444.0,197.5624,197.6654,197.4874,197.5811,6444.0
2020-12-29 10:10:00,210.84,210.97,210.75,210.81,3800.0,197.5998,197.7217,197.5155,197.5717,3800.0
2020-12-29 10:15:00,210.88,211.0,210.82,210.93,4847.0,197.6373,197.7498,197.5811,197.6842,4847.0
2020-12-29 10:20:00,210.85,210.86,210.49,210.58,5305.0,197.6092,197.6186,197.2718,197.3562,5305.0
2020-12-29 10:25:00,210.53,210.6,210.33,210.41,20553.0,197.3093,197.3749,197.1219,197.1968,20553.0
2020-12-29 10:30:00,210.33,210.64,210.19,210.64,4939.0,197.1219,197.4124,196.9907,197.4124,4939.0
2020-12-29 10:35:00,210.62,210.65,210.3,210.43,9309.0,197.3937,197.4218,197.0938,197.2156,9309.0
2020-12-29 10:40:00,210.38,210.54,210.34,210.53,3542.0,197.1687,197.3187,197.1312,197.3093,3542.0
2020-12-29 10:45:00,210.6,210.65,210.47,210.53,6445.0,197.3749,197.4218,197.2531,197.3093,6445.0
2020-12-29 10:50:00,210.53,210.57,210.24,210.24,5101.0,197.3093,197.3468,197.0375,197.0375,5101.0
2020-12-29 10:55:00,210.4,210.44,210.14,210.16,3563.0,197.1875,197.225,196.9438,196.9625,3563.0
2020-12-29 11:00:00,210.27,210.34,210.12,210.24,3837.0,197.0656,197.1312,196.9251,197.0375,3837.0
2020-12-29 11:05:00,210.26,210.44,210.21,210.44,4378.0,197.0563,197.225,197.0094,197.225,4378.0
2020-12-29 11:10:00,210.34,210.42,210.33,210.37,2713.0,197.1312,197.2062,197.1219,197.1594,2713.0
2020-12-29 11:15:00,210.37,210.51,210.35,210.41,6897.0,197.1594,197.2906,197.1406,197.1968,6897.0
2020-12-29 11:20:00,210.44,210.49,210.38,210.44,5945.0,197.225,197.2718,197.1687,197.225,5945.0
2020-12-29 11:25:00,210.44,210.47,210.29,210.47,3799.0,197.225,197.2531,197.0844,197.2531,3799.0
2020-12-29 11:30:00,210.4,210.59,210.4,210.41,7141.0,197.1875,197.3655,197.1875,197.1968,7141.0
2020-12-29 11:35:00,210.42,210.45,210.36,210.4,800.0,197.2062,197.2343,197.15,197.1875,800.0
2020-12-29 11:40:00,210.36,210.5,210.26,210.5,4377.0,197.15,197.2812,197.0563,197.2812,4377.0
2020-12-29 11:45:00,210.5,210.5,210.3,210.4,5274.0,197.2812,197.2812,197.0938,197.1875,5274.0
2020-12-29 11:50:00,210.39,210.78,210.37,210.66,14452.0,197.1781,197.5436,197.1594,197.4311,14452.0
2020-12-29 11:55:00,210.77,210.97,210.66,210.96,12698.0,197.5342,197.7217,197.4311,197.7123,12698.0
2020-12-29 12:00:00,210.9,211.25,210.88,210.98,16162.0,197.6561,197.9841,197.6373,197.7311,16162.0
2020-12-29 12:05:00,211.03,211.36,210.98,211.36,8790.0,197.7779,198.0872,197.7311,198.0872,8790.0
2020-12-29 12:10:00,211.36,211.54,211.26,211.54,19352.0,198.0872,198.2559,197.9935,198.2559,19352.0
2020-12-29 12:15:00,211.6,211.84,211.55,211.77,8580.0,198.3121,198.537,198.2653,198.4714,8580.0
2020-12-29 12:20:00,211.72,211.72,211.38,211.38,4187.0,198.4246,198.4246,198.1059,198.1059,4187.0
2020-12-29 12:25:00,211.39,211.46,211.27,211.32,1745.0,198.1153,198.1809,198.0028,198.0497,1745.0
2020-12-29 12:30:00,211.27,211.27,210.78,210.82,8288.0,198.0028,198.0028,197.5436,197.5811,8288.0
2020-12-29 12:35:00,210.76,210.76,210.61,210.68,13860.0,197.5249,197.5249,197.3843,197.4499,13860.0
2020-12-29 12:40:00,210.65,211.01,210.64,211.0,2039.0,197.4218,197.7592,197.4124,197.7498,2039.0
2020-12-29 12:45:00,210.95,211.0,210.75,211.0,4891.0,197.7029,197.7498,197.5155,197.7498,4891.0
2020-12-29 12:50:00,211.0,211.0,210.68,210.78,10990.0,197.7498,197.7498,197.4499,197.5436,10990.0
2020-12-29 12:55:00,210.73,210.73,210.4,210.68,6671.0,197.4968,197.4968,197.1875,197.4499,6671.0
2020-12-29 13:00:00,210.68,210.71,210.27,210.32,5144.0,197.4499,197.478,197.0656,197.1125,5144.0
2020-12-29 13:05:00,210.32,210.37,210.3,210.31,2420.0,197.1125,197.1594,197.0938,197.1031,2420.0
2020-12-29 13:10:00,210.31,210.36,210.08,210.19,7229.0,197.1031,197.15,196.8876,196.9907,7229.0
2020-12-29 13:15:00,210.18,210.25,210.17,210.25,15865.0,196.9813,197.0469,196.9719,197.0469,15865.0
2020-12-29 13:20:00,210.33,210.45,210.27,210.29,9616.0,197.1219,197.2343,197.0656,197.0844,9616.0
2020-12-29 13:25:00,210.3,210.3,210.15,210.28,9667.0,197.0938,197.0938,196.9532,197.075,9667.0
2020-12-29 13:30:00,210.31,210.36,210.25,210.33,2630.0,197.1031,197.15,197.0469,197.1219,2630.0
2020-12-29 13:35:00,210.31,210.44,210.24,210.44,4321.0,197.1031,197.225,197.0375,197.225,4321.0
2020-12-29 13:40:00,210.48,210.67,210.43,210.61,3516.0,197.2625,197.4405,197.2156,197.3843,3516.0
2020-12-29 13:45:00,210.67,210.75,210.59,210.59,2407.0,197.4405,197.5155,197.3655,197.3655,2407.0
2020-12-29 13:50:00,210.52,210.83,210.52,210.77,4129.0,197.2999,197.5905,197.2999,197.5342,4129.0
2020-12-29 13:55:00,210.96,210.96,210.8,210.84,4751.0,197.7123,197.7123,197.5624,197.5998,4751.0
2020-12-29 14:00:00,210.81,210.9,210.51,210.67,8339.0,197.5717,197.6561,197.2906,197.4405,8339.0
2020-12-29 14:05:00,210.77,210.86,210.71,210.77,2476.0,197.5342,197.6186,197.478,197.5342,2476.0
2020-12-29 14:10:00,210.75,210.92,210.75,210.92,2860.0,197.5155,197.6748,197.5155,197.6748,2860.0
2020-12-29 14:15:00,210.92,211.0,210.84,210.96,2567.0,197.6748,197.7498,197.5998,197.7123,2567.0
2020-12-29 14:20:00,210.99,211.13,210.98,211.1,4176.0,197.7404,197.8716,197.7311,197.8435,4176.0
2020-12-29 14:25:00,211.05,211.07,210.94,211.05,10771.0,197.7967,197.8154,197.6936,197.7967,10771.0
2020-12-29 14:30:00,211.05,211.05,210.9,211.02,5497.0,197.7967,197.7967,197.6561,197.7685,5497.0
2020-12-29 14:35:00,211.05,211.1,210.97,211.09,6408.0,197.7967,197.8435,197.7217,197.8341,6408.0
2020-12-29 14:40:00,211.0,211.18,210.92,211.15,3947.0,197.7498,197.9185,197.6748,197.8904,3947.0
2020-12-29 14:45:00,211.18,211.22,211.04,211.13,10740.0,197.9185,197.956,197.7873,197.8716,10740.0
2020-12-29 14:50:00,211.12,211.39,211.12,211.3,5467.0,197.8623,198.1153,197.8623,198.031,5467.0
2020-12-29 14:55:00,211.26,211.45,211.24,211.4,3795.0,197.9935,198.1715,197.9747,198.1247,3795.0
2020-12-29 15:00:00,211.41,211.5,211.34,211.42,1797.0,198.1341,198.2184,198.0684,198.1434,1797.0
2020-12-29 15:05:00,211.42,211.45,211.29,211.3,11355.0,198.1434,198.1715,198.0216,198.031,11355.0
2020-12-29 15:10:00,211.34,211.42,211.27,211.37,7083.0,198.0684,198.1434,198.0028,198.0966,7083.0
2020-12-29 15:15:00,211.35,211.37,211.22,211.32,5990.0,198.0778,198.0966,197.956,198.0497,5990.0
2020-12-29 15:20:00,211.35,211.5,211.35,211.45,6771.0,198.0778,198.2184,198.0778,198.1715,6771.0
2020-12-29 15:25:00,211.47,211.54,211.43,211.47,5625.0,198.1903,198.2559,198.1528,198.1903,5625.0
2020-12-29 15:30:00,211.47,211.61,211.41,211.61,7651.0,198.1903,198.3215,198.1341,198.3215,7651.0
2020-12-29 15:35:00,211.59,211.66,211.47,211.49,12358.0,198.3027,198.3684,198.1903,198.209,12358.0
2020-12-29 15:40:00,211.49,211.49,211.14,211.15,8466.0,198.209,198.209,197.881,197.8904,8466.0
2020-12-29 15:45:00,211.18,211.28,211.15,211.21,12239.0,197.9185,198.0122,197.8904,197.9466,12239.0
2020-12-29 15:50:00,211.35,211.4,210.89,211.04,27944.0,198.0778,198.1247,197.6467,197.7873,27944.0
2020-12-29 15:55:00,211.04,211.55,210.94,211.35,52876.0,197.7873,198.2653,197.6936,198.0778,52876.0
2020-12-30 09:30:00,211.28,212.07,211.28,211.52,27545.0,198.0122,198.7526,198.0122,198.2371,27545.0
2020-12-30 09:35:00,211.53,211.58,210.63,210.92,9220.0,198.2465,198.2934,197.403,197.6748,9220.0
2020-12-30 09:40:00,210.98,211.17,210.55,211.0,5687.0,197.7311,197.9091,197.3281,197.7498,5687.0
2020-12-30 09:45:00,211.17,211.33,210.74,210.87,9405.0,197.9091,198.0591,197.5061,197.628,9405.0
2020-12-30 09:50:00,210.92,211.06,210.81,210.99,5619.0,197.6748,197.806,197.5717,197.7404,5619.0
2020-12-30 09:55:00,211.02,211.22,210.84,211.04,12076.0,197.7685,197.956,197.5998,197.7873,12076.0
2020-12-30 10:00:00,210.98,211.23,210.96,211.12,6459.0,197.7311,197.9654,197.7123,197.8623,6459.0
2020-12-30 10:05:00,211.07,211.14,210.91,210.96,5580.0,197.8154,197.881,197.6654,197.7123,5580.0
2020-12-30 10:10:00,210.92,211.21,210.71,211.14,10507.0,197.6748,197.9466,197.478,197.881,10507.0
2020-12-30 10:15:00,211.09,211.21,210.87,210.87,5042.0,197.8341,197.9466,197.628,197.628,5042.0
2020-12-30 10:20:00,211.03,211.04,210.76,210.79,5875.0,197.7779,197.7873,197.5249,197.553,5875.0
2020-12-30 10:25:00,210.81,211.22,210.78,211.11,3959.0,197.5717,197.956,197.5436,197.8529,3959.0
2020-12-30 10:30:00,211.14,211.35,211.14,211.29,4045.0,197.881,198.0778,197.881,198.0216,4045.0
2020-12-30 10:35:00,211.24,211.4,211.16,211.19,4267.0,197.9747,198.1247,197.8998,197.9279,4267.0
2020-12-30 10:40:00,211.23,211.32,211.06,211.23,5400.0,197.9654,198.0497,197.806,197.9654,5400.0
2020-12-30 10:45:00,211.22,211.41,211.17,211.32,4972.0,197.956,198.1341,197.9091,198.0497,4972.0
2020-12-30 10:50:00,211.34,211.52,211.34,211.37,5158.0,198.0684,198.2371,198.0684,198.0966,5158.0
2020-12-30 10:55:00,211.39,211.56,211.35,211.47,4042.0,198.1153,198.2746,198.0778,198.1903,4042.0
2020-12-30 11:00:00,211.49,211.63,211.42,211.51,4474.0,198.209,198.3402,198.1434,198.2278,4474.0
2020-12-30 11:05:00,211.49,211.69,211.49,211.57,6463.0,198.209,198.3965,198.209,198.284,6463.0
2020-12-30 11:10:00,211.63,211.75,211.46,211.48,5473.0,198.3402,198.4527,198.1809,198.1997,5473.0
2020-12-30 11:15:00,211.48,211.7,211.4,211.7,8947.0,198.1997,198.4058,198.1247,198.4058,8947.0
2020-12-30 11:20:00,211.68,211.83,211.66,211.74,8267.0,198.3871,198.5277,198.3684,198.4433,8267.0
2020-12-30 11:25:00,211.71,211.91,211.71,211.91,34676.0,198.4152,198.6027,198.4152,198.6027,34676.0
2020-12-30 11:30:00,211.94,211.94,211.56,211.67,3904.0,198.6308,198.6308,198.2746,198.3777,3904.0
2020-12-30 11:35:00,211.68,211.75,211.6,211.63,4963.0,198.3871,198.4527,198.3121,198.3402,4963.0
2020-12-30 11:40:00,211.65,211.72,211.56,211.61,3739.0,198.359,198.4246,198.2746,198.3215,3739.0
2020-12-30 11:45:00,211.6,211.65,211.36,211.43,7705.0,198.3121,198.359,198.0872,198.1528,7705.0
2020-12-30 11:50:00,211.39,211.47,211.13,211.33,6488.0,198.1153,198.1903,197.8716,198.0591,6488.0
2020-12-30 11:55:00,211.42,211.64,211.3,211.53,4875.0,198.1434,198.3496,198.031,198.2465,4875.0
2020-12-30 12:00:00,211.45,211.58,211.39,211.56,9783.0,198.1715,198.2934,198.1153,198.2746,9783.0
2020-12-30 12:05:00,211.59,211.6,211.41,211.41,4414.0,198.3027,198.3121,198.1341,198.1341,4414.0
2020-12-30 12:10:00,211.4,211.5,211.22,211.5,6652.0,198.1247,198.2184,197.956,198.2184,6652.0
2020-12-30 12:15:00,211.51,211.54,211.42,211.45,5225.0,198.2278,198.2559,198.1434,198.1715,5225.0
2020-12-30 12:20:00,211.5,211.51,211.24,211.29,4732.0,198.2184,198.2278,197.9747,198.0216,4732.0
2020-12-30 12:25:00,211.29,211.3,211.17,211.17,3433.0,198.0216,198.031,197.9091,197.9091,3433.0
2020-12-30 12:30:00,211.07,211.13,210.97,211.04,2759.0,197.8154,197.8716,197.7217,197.7873,2759.0
2020-12-30 12:35:00,211.03,211.03,210.91,210.95,4856.0,197.7779,197.7779,197.6654,197.7029,4856.0
2020-12-30 12:40:00,210.96,210.96,210.73,210.73,4882.0,197.7123,197.7123,197.4968,197.4968,4882.0
2020-12-30 12:45:00,210.75,210.91,210.75,210.88,4229.0,197.5155,197.6654,197.5155,197.6373,4229.0
2020-12-30 12:50:00,210.85,210.88,210.74,210.88,6003.0,197.6092,197.6373,197.5061,197.6373,6003.0
2020-12-30 12:55:00,210.89,210.93,210.8,210.83,10114.0,197.6467,197.6842,197.5624,197.5905,10114.0
2020-12-30 13:00:00,210.86,210.87,210.62,210.64,4231.0,197.6186,197.628,197.3937,197.4124,4231.0
2020-12-30 13:05:00,210.65,210.68,210.54,210.57,6000.0,197.4218,197.4499,197.3187,197.3468,6000.0
2020-12-30 13:10:00,210.62,210.71,210.51,210.6,3100.0,197.3937,197.478,197.2906,197.3749,3100.0
2020-12-30 13:15:00,210.61,210.61,210.53,210.59,4201.0,197.3843,197.3843,197.3093,197.3655,4201.0
2020-12-30 13:20:00,210.56,210.57,210.4,210.46,5017.0,197.3374,197.3468,197.1875,197.2437,5017.0
2020-12-30 13:25:00,210.4,210.53,210.36,210.52,6893.0,197.1875,197.3093,197.15,197.2999,6893.0
2020-12-30 13:30:00,210.55,210.57,210.33,210.43,36643.0,197.3281,197.3468,197.1219,197.2156,36643.0
2020-12-30 13:35:00,210.42,210.43,210.3,210.32,7068.0,197.2062,197.2156,197.0938,197.1125,7068.0
2020-12-30 13:40:00,210.32,210.42,210.2,210.38,7182.0,197.1125,197.2062,197.0,197.1687,7182.0
2020-12-30 13:45:00,210.43,210.45,210.31,210.35,3254.0,197.2156,197.2343,197.1031,197.1406,3254.0
2020-12-30 13:50:00,210.38,210.41,210.3,210.34,3038.0,197.1687,197.1968,197.0938,197.1312,3038.0
2020-12-30 13:55:00,210.38,210.45,210.29,210.33,7266.0,197.1687,197.2343,197.0844,197.1219,7266.0
2020-12-30 14:00:00,210.3,210.39,210.27,210.35,6860.0,197.0938,197.1781,197.0656,197.1406,6860.0
2020-12-30 14:05:00,210.32,210.53,210.29,210.39,5503.0,197.1125,197.3093,197.0844,197.1781,5503.0
2020-12-30 14:10:00,210.41,210.42,210.25,210.31,7698.0,197.1968,197.2062,197.0469,197.1031,7698.0
2020-12-30 14:15:00,210.28,210.4,210.22,210.29,8213.0,197.075,197.1875,197.0188,197.0844,8213.0
2020-12-30 14:20:00,210.28,210.31,210.15,210.24,8040.0,197.075,197.1031,196.9532,197.0375,8040.0
2020-12-30 14:25:00,210.24,210.35,210.17,210.17,4261.0,197.0375,197.1406,196.9719,196.9719,4261.0
2020-12-30 14:30:00,210.25,210.35,210.04,210.07,7516.0,197.0469,197.1406,196.8501,196.8782,7516.0
2020-12-30 14:35:00,210.16,210.35,210.11,210.19,10658.0,196.9625,197.1406,196.9157,196.9907,10658.0
2020-12-30 14:40:00,210.19,210.23,210.11,210.18,12468.0,196.9907,197.0282,196.9157,196.9813,12468.0
2020-12-30 14:45:00,210.25,210.39,210.23,210.31,5285.0,197.0469,197.1781,197.0282,197.1031,5285.0
2020-12-30 14:50:00,210.27,210.33,210.12,210.33,14710.0,197.0656,197.1219,196.9251,197.1219,14710.0
2020-12-30 14:55:00,210.27,210.27,209.95,210.15,10676.0,197.0656,197.0656,196.7657,196.9532,10676.0
2020-12-30 15:00:00,210.16,210.16,209.95,210.09,4974.0,196.9625,196.9625,196.7657,196.8969,4974.0
2020-12-30 15:05:00,210.09,210.25,210.06,210.13,8721.0,196.8969,197.0469,196.8688,196.9344,8721.0
2020-12-30 15:10:00,210.12,210.13,209.98,210.04,7373.0,196.9251,196.9344,196.7939,196.8501,7373.0
2020-12-30 15:15:00,210.04,210.15,210.04,210.06,10230.0,196.8501,196.9532,196.8501,196.8688,10230.0
2020-12-30 15:20:00,210.08,210.15,210.01,210.09,5866.0,196.8876,196.9532,196.822,196.8969,5866.0
2020-12-30 15:25:00,210.11,210.23,210.03,210.2,6862.0,196.9157,197.0282,196.8407,197.0,6862.0
2020-12-30 15:30:00,210.21,210.54,210.2,210.54,11283.0,197.0094,197.3187,197.0,197.3187,11283.0
2020-12-30 15:35:00,210.55,210.59,210.41,210.43,7617.0,197.3281,197.3655,197.1968,197.2156,7617.0
2020-12-30 15:40:00,210.4,210.46,210.31,210.35,7457.0,197.1875,197.2437,197.1031,197.1406,7457.0
2020-12-30 15:45:00,210.33,210.38,210.2,210.29,9737.0,197.1219,197.1687,197.0,197.0844,9737.0
2020-12-30 15:50:00,210.31,210.46,210.28,210.41,12144.0,197.1031,197.2437,197.075,197.1968,12144.0
2020-12-30 15:55:00,210.36,210.45,209.9,210.03,55722.0,197.15,197.2343,196.7189,196.8407,55722.0
2020-12-31 09:30:00,209.87,210.35,209.87,210.17,13525.0,196.6908,197.1406,196.6908,196.9719,13525.0
2020-12-31 09:35:00,210.13,210.24,209.25,209.53,11504.0,196.9344,197.0375,196.1097,196.3721,11504.0
2020-12-31 09:40:00,209.35,209.68,209.26,209.56,7620.0,196.2034,196.5127,196.1191,196.4002,7620.0
2020-12-31 09:45:00,209.53,209.75,209.11,209.11,17864.0,196.3721,196.5783,195.9785,195.9785,17864.0
2020-12-31 09:50:00,209.17,209.5,209.1,209.38,10939.0,196.0347,196.344,195.9691,196.2315,10939.0
2020-12-31 09:55:00,209.5,209.5,209.05,209.09,10326.0,196.344,196.344,195.9223,195.9597,10326.0
2020-12-31 10:00:00,209.09,209.44,209.06,209.14,9515.0,195.9597,196.2878,195.9316,196.0066,9515.0
2020-12-31 10:05:00,209.24,209.61,209.13,209.55,5438.0,196.1003,196.4471,195.9972,196.3909,5438.0
2020-12-31 10:10:00,209.52,209.96,209.46,209.96,6504.0,196.3627,196.7751,196.3065,196.7751,6504.0
2020-12-31 10:15:00,209.82,210.08,209.74,210.02,18943.0,196.6439,196.8876,196.5689,196.8313,18943.0
2020-12-31 10:20:00,210.03,210.1,209.71,209.76,5368.0,196.8407,196.9063,196.5408,196.5877,5368.0
2020-12-31 10:25:00,209.71,209.8,209.51,209.52,10733.0,196.5408,196.6252,196.3534,196.3627,10733.0
2020-12-31 10:30:00,209.52,209.62,209.44,209.51,5999.0,196.3627,196.4565,196.2878,196.3534,5999.0
2020-12-31 10:35:00,209.42,209.51,209.23,209.4,6915.0,196.269,196.3534,196.0909,196.2503,6915.0
2020-12-31 10:40:00,209.42,209.54,209.34,209.39,6390.0,196.269,196.3815,196.194,196.2409,6390.0
2020-12-31 10:45:00,209.35,209.49,209.28,209.37,7577.0,196.2034,196.3346,196.1378,196.2222,7577.0
2020-12-31 10:50:00,209.35,209.41,209.2,209.22,7449.0,196.2034,196.2596,196.0628,196.0816,7449.0
2020-12-31 10:55:00,209.18,209.18,208.66,208.85,20651.0,196.0441,196.0441,195.5567,195.7348,20651.0
2020-12-31 11:00:00,208.82,208.88,208.59,208.59,17136.0,195.7067,195.7629,195.4911,195.4911,17136.0
2020-12-31 11:05:00,208.58,208.83,208.49,208.79,19910.0,195.4818,195.7161,195.3974,195.6786,19910.0
2020-12-31 11:10:00,208.76,208.9,208.66,208.9,8546.0,195.6505,195.7817,195.5567,195.7817,8546.0
2020-12-31 11:15:00,208.91,208.99,208.78,208.89,4413.0,195.791,195.866,195.6692,195.7723,4413.0
2020-12-31 11:20:00,208.89,208.9,208.61,208.68,7490.0,195.7723,195.7817,195.5099,195.5755,7490.0
2020-12-31 11:25:00,208.56,208.8,208.56,208.74,8119.0,195.463,195.688,195.463,195.6317,8119.0
2020-12-31 11:30:00,208.75,208.76,208.41,208.56,6554.0,195.6411,195.6505,195.3224,195.463,6554.0
2020-12-31 11:35:00,208.56,208.56,208.41,208.53,5314.0,195.463,195.463,195.3224,195.4349,5314.0
2020-12-31 11:40:00,208.52,208.53,208.37,208.38,6709.0,195.4255,195.4349,195.285,195.2943,6709.0
2020-12-31 11:45:00,208.38,208.54,208.32,208.53,8930.0,195.2943,195.4443,195.2381,195.4349,8930.0
2020-12-31 11:50:00,208.56,208.65,208.54,208.64,3554.0,195.463,195.5474,195.4443,195.538,3554.0
2020-12-31 11:55:00,208.65,208.73,208.49,208.54,10873.0,195.5474,195.6223,195.3974,195.4443,10873.0
2020-12-31 12:00:00,208.56,208.7,208.5,208.53,5997.0,195.463,195.5942,195.4068,195.4349,5997.0
2020-12-31 12:05:00,208.55,208.65,208.15,208.31,22993.0,195.4537,195.5474,195.0788,195.2287,22993.0
2020-12-31 12:10:00,208.32,208.45,208.21,208.3,6689.0,195.2381,195.3599,195.135,195.2194,6689.0
2020-12-31 12:15:00,208.27,208.36,208.24,208.29,5916.0,195.1912,195.2756,195.1631,195.21,5916.0
2020-12-31 12:20:00,208.24,208.66,208.23,208.52,10583.0,195.1631,195.5567,195.1537,195.4255,10583.0
2020-12-31 12:25:00,208.57,208.79,208.39,208.75,15319.0,195.4724,195.6786,195.3037,195.6411,15319.0
2020-12-31 12:30:00,208.71,208.84,208.54,208.54,4604.0,195.6036,195.7254,195.4443,195.4443,4604.0
2020-12-31 12:35:00,208.53,208.58,208.42,208.51,4321.0,195.4349,195.4818,195.3318,195.4162,4321.0
2020-12-31 12:40:00,208.51,208.57,208.44,208.5,7678.0,195.4162,195.4724,195.3506,195.4068,7678.0
2020-12-31 12:45:00,208.58,208.68,208.55,208.68,1898.0,195.4818,195.5755,195.4537,195.5755,1898.0
2020-12-31 12:50:00,208.66,208.78,208.63,208.7,4856.0,195.5567,195.6692,195.5286,195.5942,4856.0
2020-12-31 12:55:00,208.7,208.82,208.65,208.72,5806.0,195.5942,195.7067,195.5474,195.613,5806.0
2020-12-31 13:00:00,208.68,208.78,208.57,208.66,7430.0,195.5755,195.6692,195.4724,195.5567,7430.0
2020-12-31 13:05:00,208.63,208.64,208.52,208.58,3003.0,195.5286,195.538,195.4255,195.4818,3003.0
2020-12-31 13:10:00,208.59,208.64,208.51,208.55,5699.0,195.4911,195.538,195.4162,195.4537,5699.0
2020-12-31 13:15:00,208.59,208.59,208.4,208.52,4517.0,195.4911,195.4911,195.3131,195.4255,4517.0
2020-12-31 13:20:00,208.51,208.54,208.38,208.48,8689.0,195.4162,195.4443,195.2943,195.388,8689.0
2020-12-31 13:25:00,208.47,208.68,208.47,208.55,6388.0,195.3787,195.5755,195.3787,195.4537,6388.0
2020-12-31 13:30:00,208.59,209.01,208.58,208.77,17582.0,195.4911,195.8848,195.4818,195.6598,17582.0
2020-12-31 13:35:00,208.74,208.79,208.62,208.64,5100.0,195.6317,195.6786,195.5193,195.538,5100.0
2020-12-31 13:40:00,208.64,208.68,208.55,208.58,4597.0,195.538,195.5755,195.4537,195.4818,4597.0
2020-12-31 13:45:00,208.58,208.58,208.44,208.56,4875.0,195.4818,195.4818,195.3506,195.463,4875.0
2020-12-31 13:50:00,208.53,208.58,208.47,208.52,3798.0,195.4349,195.4818,195.3787,195.4255,3798.0
2020-12-31 13:55:00,208.55,208.58,208.36,208.43,8191.0,195.4537,195.4818,195.2756,195.3412,8191.0
2020-12-31 14:00:00,208.47,208.54,208.46,208.5,4635.0,195.3787,195.4443,195.3693,195.4068,4635.0
2020-12-31 14:05:00,208.49,208.49,208.26,208.46,17980.0,195.3974,195.3974,195.1819,195.3693,17980.0
2020-12-31 14:10:00,208.41,208.67,208.4,208.57,7221.0,195.3224,195.5661,195.3131,195.4724,7221.0
2020-12-31 14:15:00,208.55,208.8,208.52,208.71,17207.0,195.4537,195.688,195.4255,195.6036,17207.0
2020-12-31 14:20:00,208.77,208.77,208.57,208.67,4718.0,195.6598,195.6598,195.4724,195.5661,4718.0
2020-12-31 14:25:00,208.62,208.72,208.51,208.65,7668.0,195.5193,195.613,195.4162,195.5474,7668.0
2020-12-31 14:30:00,208.63,208.85,208.52,208.78,8305.0,195.5286,195.7348,195.4255,195.6692,8305.0
2020-12-31 14:35:00,208.77,208.87,208.71,208.76,5691.0,195.6598,195.7536,195.6036,195.6505,5691.0
2020-12-31 14:40:00,208.77,208.91,208.77,208.82,6298.0,195.6598,195.791,195.6598,195.7067,6298.0
2020-12-31 14:45:00,208.86,208.87,208.71,208.86,5923.0,195.7442,195.7536,195.6036,195.7442,5923.0
2020-12-31 14:50:00,208.86,208.88,208.69,208.7,7963.0,195.7442,195.7629,195.5849,195.5942,7963.0
2020-12-31 14:55:00,208.69,208.87,208.65,208.84,6049.0,195.5849,195.7536,195.5474,195.7254,6049.0
2020-12-31 15:00:00,208.82,208.95,208.82,208.95,7078.0,195.7067,195.8285,195.7067,195.8285,7078.0
2020-12-31 15:05:00,208.96,209.21,208.96,209.17,7437.0,195.8379,196.0722,195.8379,196.0347,7437.0
2020-12-31 15:10:00,209.14,209.25,209.1,209.22,9201.0,196.0066,196.1097,195.9691,196.0816,9201.0
2020-12-31 15:15:00,209.23,209.43,209.22,209.38,6736.0,196.0909,196.2784,196.0816,196.2315,6736.0
2020-12-31 15:20:00,209.43,209.46,209.31,209.35,9229.0,196.2784,196.3065,196.1659,196.2034,9229.0
2020-12-31 15:25:00,209.35,209.39,209.27,209.36,10372.0,196.2034,196.2409,196.1284,196.2128,10372.0
2020-12-31 15:30:00,209.34,209.45,209.16,209.44,31143.0,196.194,196.2971,196.0253,196.2878,31143.0
2020-12-31 15:35:00,209.44,209.47,209.23,209.28,11091.0,196.2878,196.3159,196.0909,196.1378,11091.0
2020-12-31 15:40:00,209.24,209.59,209.24,209.51,11150.0,196.1003,196.4283,196.1003,196.3534,11150.0
2020-12-31 15:45:00,209.52,209.86,209.5,209.82,17434.0,196.3627,196.6814,196.344,196.6439,17434.0
2020-12-31 15:50:00,209.88,210.12,209.87,209.96,34710.0,196.7001,196.9251,196.6908,196.7751,34710.0
2020-12-31 15:55:00,209.96,210.62,209.92,210.3,127104.0,196.7751,197.3937,196.7376,197.0938,127104.0
2021-01-04 09:30:00,210.25,210.6,209.59,209.92,29994.0,197.3852,197.7137,196.7655,197.0753,29994.0
2021-01-04 09:35:00,209.81,210.69,209.78,210.38,12836.0,196.9721,197.7982,196.9439,197.5072,12836.0
2021-01-04 09:40:00,210.59,210.75,210.26,210.75,12167.0,197.7044,197.8546,197.3945,197.8546,12167.0
2021-01-04 09:45:00,210.62,210.74,210.27,210.51,20599.0,197.7325,197.8452,197.4039,197.6292,20599.0
2021-01-04 09:50:00,210.51,210.73,210.28,210.73,8904.0,197.6292,197.8358,197.4133,197.8358,8904.0
2021-01-04 09:55:00,210.73,210.85,210.39,210.51,11437.0,197.8358,197.9484,197.5166,197.6292,11437.0
2021-01-04 10:00:00,210.51,210.86,210.43,210.54,23628.0,197.6292,197.9578,197.5541,197.6574,23628.0
2021-01-04 10:05:00,210.61,210.76,210.07,210.59,15237.0,197.7231,197.864,197.2162,197.7044,15237.0
2021-01-04 10:10:00,210.69,211.0,210.65,210.93,45941.0,197.7982,198.0893,197.7607,198.0235,45941.0
2021-01-04 10:15:00,210.9,211.18,210.9,211.09,12182.0,197.9954,198.2583,197.9954,198.1738,12182.0
2021-01-04 10:20:00,211.13,211.33,210.99,211.13,21103.0,198.2113,198.3991,198.0799,198.2113,21103.0
2021-01-04 10:25:00,211.16,211.3,211.06,211.28,19803.0,198.2395,198.3709,198.1456,198.3521,19803.0
2021-01-04 10:30:00,211.25,211.26,210.92,211.04,11421.0,198.324,198.3334,198.0142,198.1268,11421.0
2021-01-04 10:35:00,211.0,211.49,210.85,211.45,18436.0,198.0893,198.5493,197.9484,198.5117,18436.0
2021-01-04 10:40:00,211.41,211.61,211.32,211.6,7191.0,198.4742,198.6619,198.3897,198.6526,7191.0
2021-01-04 10:45:00,211.56,211.56,211.23,211.25,12352.0,198.615,198.615,198.3052,198.324,12352.0
2021-01-04 10:50:00,211.22,211.42,210.63,210.69,24551.0,198.2958,198.4836,197.7419,197.7982,24551.0
2021-01-04 10:55:00,210.69,210.88,210.59,210.66,14052.0,197.7982,197.9766,197.7044,197.7701,14052.0
2021-01-04 11:00:00,210.61,210.64,209.98,210.08,21948.0,197.7231,197.7513,197.1317,197.2256,21948.0
2021-01-04 11:05:00,210.02,210.08,209.75,209.78,13690.0,197.1692,197.2256,196.9158,196.9439,13690.0
2021-01-04 11:10:00,209.76,210.02,209.62,209.98,10286.0,196.9251,197.1692,196.7937,197.1317,10286.0
2021-01-04 11:15:00,209.91,210.25,209.77,210.22,9069.0,197.066,197.3852,196.9345,197.357,9069.0
2021-01-04 11:20:00,210.2,210.29,209.97,210.1,15976.0,197.3382,197.4227,197.1223,197.2443,15976.0
2021-01-04 11:25:00,210.02,210.33,210.01,210.33,6721.0,197.1692,197.4603,197.1598,197.4603,6721.0
2021-01-04 11:30:00,210.31,210.31,209.88,210.11,7159.0,197.4415,197.4415,197.0378,197.2537,7159.0
2021-01-04 11:35:00,210.23,210.39,210.04,210.15,5742.0,197.3664,197.5166,197.188,197.2913,5742.0
2021-01-04 11:40:00,210.08,210.08,209.7,209.7,8589.0,197.2256,197.2256,196.8688,196.8688,8589.0
2021-01-04 11:45:00,209.66,209.75,209.55,209.75,6202.0,196.8313,196.9158,196.728,196.9158,6202.0
2021-01-04 11:50:00,209.78,209.84,209.33,209.33,7086.0,196.9439,197.0002,196.5215,196.5215,7086.0
2021-01-04 11:55:00,209.4,209.44,209.1,209.18,9764.0,196.5872,196.6247,196.3055,196.3806,9764.0
2021-01-04 12:00:00,209.11,209.29,209.06,209.2,10296.0,196.3149,196.4839,196.268,196.3994,10296.0
2021-01-04 12:05:00,209.2,209.52,209.0,209.01,7319.0,196.3994,196.6998,196.2116,196.221,7319.0
2021-01-04 12:10:00,209.09,209.09,208.52,208.53,14070.0,196.2961,196.2961,195.761,195.7704,14070.0
2021-01-04 12:15:00,208.48,208.68,208.29,208.37,10500.0,195.7235,195.9112,195.5451,195.6202,10500.0
2021-01-04 12:20:00,208.37,208.49,208.13,208.32,15021.0,195.6202,195.7328,195.3949,195.5733,15021.0
2021-01-04 12:25:00,208.31,208.32,208.11,208.15,10033.0,195.5639,195.5733,195.3761,195.4137,10033.0
2021-01-04 12:30:00,208.1,208.32,207.8,208.32,17038.0,195.3667,195.5733,195.0851,195.5733,17038.0
2021-01-04 12:35:00,208.32,208.38,208.03,208.03,12859.0,195.5733,195.6296,195.301,195.301,12859.0
2021-01-04 12:40:00,208.03,208.09,207.9,208.0,10460.0,195.301,195.3573,195.179,195.2728,10460.0
2021-01-04 12:45:00,207.97,208.21,207.79,208.06,18089.0,195.2447,195.47,195.0757,195.3292,18089.0
2021-01-04 12:50:00,208.14,208.68,208.11,208.62,6400.0,195.4043,195.9112,195.3761,195.8549,6400.0
2021-01-04 12:55:00,208.69,208.8,208.5,208.61,7190.0,195.9206,196.0239,195.7422,195.8455,7190.0
2021-01-04 13:00:00,208.54,208.66,208.43,208.6,4357.0,195.7798,195.8924,195.6765,195.8361,4357.0
2021-01-04 13:05:00,208.57,208.57,208.34,208.56,17009.0,195.808,195.808,195.592,195.7986,17009.0
2021-01-04 13:10:00,208.63,208.73,208.51,208.52,5399.0,195.8643,195.9582,195.7516,195.761,5399.0
2021-01-04 13:15:00,208.52,208.68,208.51,208.59,4204.0,195.761,195.9112,195.7516,195.8267,4204.0
2021-01-04 13:20:00,208.63,208.84,208.47,208.81,14398.0,195.8643,196.0614,195.7141,196.0333,14398.0
2021-01-04 13:25:00,208.83,208.97,208.7,208.7,4200.0,196.052,196.1835,195.93,195.93,4200.0
2021-01-04 13:30:00,208.68,208.86,208.64,208.81,7773.0,195.9112,196.0802,195.8737,196.0333,7773.0
2021-01-04 13:35:00,208.84,208.95,208.7,208.7,5163.0,196.0614,196.1647,195.93,195.93,5163.0
2021-01-04 13:40:00,208.77,208.9,208.55,208.66,7446.0,195.9957,196.1178,195.7892,195.8924,7446.0
2021-01-04 13:45:00,208.68,208.85,208.59,208.64,4115.0,195.9112,196.0708,195.8267,195.8737,4115.0
2021-01-04 13:50:00,208.61,209.1,208.61,209.1,3924.0,195.8455,196.3055,195.8455,196.3055,3924.0
2021-01-04 13:55:00,209.09,209.09,208.92,208.93,6933.0,196.2961,196.2961,196.1365,196.1459,6933.0
2021-01-04 14:00:00,208.88,209.28,208.88,209.28,6055.0,196.099,196.4745,196.099,196.4745,6055.0
2021-01-04 14:05:00,209.22,209.24,208.9,208.97,3675.0,196.4182,196.437,196.1178,196.1835,3675.0
2021-01-04 14:10:00,208.9,208.92,208.68,208.81,7601.0,196.1178,196.1365,195.9112,196.0333,7601.0
2021-01-04 14:15:00,208.76,209.02,208.7,208.85,3725.0,195.9863,196.2304,195.93,196.0708,3725.0
2021-01-04 14:20:00,208.83,209.03,208.74,209.03,4930.0,196.052,196.2398,195.9676,196.2398,4930.0
2021-01-04 14:25:00,209.01,209.11,208.78,209.07,5194.0,196.221,196.3149,196.0051,196.2774,5194.0
2021-01-04 14:30:00,209.07,209.2,208.96,209.03,9327.0,196.2774,196.3994,196.1741,196.2398,9327.0
2021-01-04 14:35:00,209.05,209.19,208.89,209.14,5830.0,196.2586,196.39,196.1084,196.3431,5830.0
2021-01-04 14:40:00,209.12,209.15,208.93,209.12,6295.0,196.3243,196.3525,196.1459,196.3243,6295.0
2021-01-04 14:45:00,209.15,209.24,208.86,208.87,8494.0,196.3525,196.437,196.0802,196.0896,8494.0
2021-01-04 14:50:00,208.84,208.99,208.73,208.82,7441.0,196.0614,196.2023,195.9582,196.0427,7441.0
2021-01-04 14:55:00,208.84,209.32,208.84,209.31,6903.0,196.0614,196.5121,196.0614,196.5027,6903.0
2021-01-04 15:00:00,209.27,209.42,209.0,209.08,22633.0,196.4651,196.6059,196.2116,196.2867,22633.0
2021-01-04 15:05:00,209.12,209.46,209.11,209.34,9382.0,196.3243,196.6435,196.3149,196.5308,9382.0
2021-01-04 15:10:00,209.4,209.59,209.25,209.59,11378.0,196.5872,196.7655,196.4463,196.7655,11378.0
2021-01-04 15:15:00,209.61,209.61,209.25,209.33,12585.0,196.7843,196.7843,196.4463,196.5215,12585.0
2021-01-04 15:20:00,209.36,209.56,209.29,209.5,7955.0,196.5496,196.7374,196.4839,196.681,7955.0
2021-01-04 15:25:00,209.5,209.5,209.3,209.3,10038.0,196.681,196.681,196.4933,196.4933,10038.0
2021-01-04 15:30:00,209.29,209.87,209.17,209.74,16875.0,196.4839,197.0284,196.3712,196.9064,16875.0
2021-01-04 15:35:00,209.71,210.05,209.66,210.02,22019.0,196.8782,197.1974,196.8313,197.1692,22019.0
2021-01-04 15:40:00,210.04,210.25,210.02,210.13,29151.0,197.188,197.3852,197.1692,197.2725,29151.0
2021-01-04 15:45:00,210.15,210.16,209.83,210.07,18386.0,197.2913,197.3007,196.9909,197.2162,18386.0
2021-01-04 15:50:00,210.07,210.17,209.62,209.87,29968.0,197.2162,197.3101,196.7937,197.0284,29968.0
2021-01-04 15:55:00,209.88,209.89,209.5,209.81,69067.0,197.0378,197.0472,196.681,196.9721,69067.0
2021-01-05 09:30:00,209.43,209.65,208.5,208.82,37667.0,196.6153,196.8219,195.7422,196.0427,37667.0
2021-01-05 09:35:00,208.75,209.8,208.75,209.5,18006.0,195.9769,196.9627,195.9769,196.681,18006.0
2021-01-05 09:40:00,209.53,209.97,209.06,209.48,18802.0,196.7092,197.1223,196.268,196.6623,18802.0
2021-01-05 09:45:00,209.35,209.51,208.88,209.03,8289.0,196.5402,196.6904,196.099,196.2398,8289.0
2021-01-05 09:50:00,209.04,209.62,208.85,209.45,16695.0,196.2492,196.7937,196.0708,196.6341,16695.0
2021-01-05 09:55:00,209.54,209.78,209.2,209.47,17907.0,196.7186,196.9439,196.3994,196.6529,17907.0
2021-01-05 10:00:00,209.44,209.92,209.36,209.84,12810.0,196.6247,197.0753,196.5496,197.0002,12810.0
2021-01-05 10:05:00,209.75,210.0,209.36,209.5,27878.0,196.9158,197.1505,196.5496,196.681,27878.0
2021-01-05 10:10:00,209.59,209.65,209.15,209.27,8973.0,196.7655,196.8219,196.3525,196.4651,8973.0
2021-01-05 10:15:00,209.41,209.41,208.81,208.89,19181.0,196.5966,196.5966,196.0333,196.1084,19181.0
2021-01-05 10:20:00,208.83,209.09,208.57,208.6,9339.0,196.052,196.2961,195.808,195.8361,9339.0
2021-01-05 10:25:00,208.6,208.66,208.24,208.51,15602.0,195.8361,195.8924,195.4981,195.7516,15602.0
2021-01-05 10:30:00,208.6,208.65,208.45,208.59,4919.0,195.8361,195.8831,195.6953,195.8267,4919.0
2021-01-05 10:35:00,208.65,208.73,208.29,208.29,9156.0,195.8831,195.9582,195.5451,195.5451,9156.0
2021-01-05 10:40:00,208.28,208.28,207.87,207.99,20155.0,195.5357,195.5357,195.1508,195.2634,20155.0
2021-01-05 10:45:00,207.94,208.75,207.9,208.66,6793.0,195.2165,195.9769,195.179,195.8924,6793.0
2021-01-05 10:50:00,208.75,208.75,208.43,208.74,10679.0,195.9769,195.9769,195.6765,195.9676,10679.0
2021-01-05 10:55:00,208.79,208.95,208.52,208.53,8565.0,196.0145,196.1647,195.761,195.7704,8565.0
2021-01-05 11:00:00,208.56,208.71,208.43,208.53,6142.0,195.7986,195.9394,195.6765,195.7704,6142.0
2021-01-05 11:05:00,208.56,208.61,208.35,208.36,4540.0,195.7986,195.8455,195.6014,195.6108,4540.0
2021-01-05 11:10:00,208.38,208.52,208.31,208.43,10077.0,195.6296,195.761,195.5639,195.6765,10077.0
2021-01-05 11:15:00,208.38,208.39,208.23,208.28,4139.0,195.6296,195.639,195.4888,195.5357,4139.0
2021-01-05 11:20:00,208.29,208.51,208.28,208.5,6613.0,195.5451,195.7516,195.5357,195.7422,6613.0
2021-01-05 11:25:00,208.49,208.67,208.49,208.63,5598.0,195.7328,195.9018,195.7328,195.8643,5598.0
2021-01-05 11:30:00,208.64,208.88,208.61,208.86,6530.0,195.8737,196.099,195.8455,196.0802,6530.0
2021-01-05 11:35:00,208.91,208.93,208.8,208.81,11407.0,196.1272,196.1459,196.0239,196.0333,11407.0
2021-01-05 11:40:00,208.78,208.8,208.58,208.63,11196.0,196.0051,196.0239,195.8173,195.8643,11196.0
2021-01-05 11:45:00,208.64,208.71,208.59,208.59,9930.0,195.8737,195.9394,195.8267,195.8267,9930.0
2021-01-05 11:50:00,208.59,208.62,208.44,208.55,5700.0,195.8267,195.8549,195.6859,195.7892,5700.0
2021-01-05 11:55:00,208.57,208.6,208.38,208.4,4501.0,195.808,195.8361,195.6296,195.6484,4501.0
2021-01-05 12:00:00,208.45,208.52,208.36,208.37,5441.0,195.6953,195.761,195.6108,195.6202,5441.0
2021-01-05 12:05:00,208.41,208.63,208.39,208.53,11260.0,195.6577,195.8643,195.639,195.7704,11260.0
2021-01-05 12:10:00,208.53,208.57,208.23,208.23,5520.0,195.7704,195.808,195.4888,195.4888,5520.0
2021-01-05 12:15:00,208.26,208.28,208.05,208.12,11429.0,195.5169,195.5357,195.3198,195.3855,11429.0
2021-01-05 12:20:00,208.15,208.2,208.11,208.11,3674.0,195.4137,195.4606,195.3761,195.3761,3674.0
2021-01-05 12:25:00,208.15,208.23,208.04,208.12,6740.0,195.4137,195.4888,195.3104,195.3855,6740.0
2021-01-05 12:30:00,208.12,208.28,208.11,208.12,9390.0,195.3855,195.5357,195.3761,195.3855,9390.0
2021-01-05 12:35:00,208.11,208.24,208.1,208.16,5753.0,195.3761,195.4981,195.3667,195.423,5753.0
2021-01-05 12:40:00,208.17,208.19,208.08,208.11,5881.0,195.4324,195.4512,195.3479,195.3761,5881.0
2021-01-05 12:45:00,208.08,208.18,207.95,208.03,8466.0,195.3479,195.4418,195.2259,195.301,8466.0
2021-01-05 12:50:00,208.02,208.02,207.92,207.95,6118.0,195.2916,195.2916,195.1977,195.2259,6118.0
2021-01-05 12:55:00,207.95,208.12,207.95,208.05,4297.0,195.2259,195.3855,195.2259,195.3198,4297.0
2021-01-05 13:00:00,208.09,208.18,208.04,208.04,3752.0,195.3573,195.4418,195.3104,195.3104,3752.0
2021-01-05 13:05:00,208.04,208.1,207.87,207.87,5577.0,195.3104,195.3667,195.1508,195.1508,5577.0
2021-01-05 13:10:00,207.91,208.02,207.7,207.79,16143.0,195.1883,195.2916,194.9912,195.0757,16143.0
2021-01-05 13:15:00,207.8,208.01,207.8,207.91,5970.0,195.0851,195.2822,195.0851,195.1883,5970.0
2021-01-05 13:20:00,207.89,207.95,207.89,207.93,4653.0,195.1696,195.2259,195.1696,195.2071,4653.0
2021-01-05 13:25:00,207.94,207.99,207.88,207.88,6350.0,195.2165,195.2634,195.1602,195.1602,6350.0
2021-01-05 13:30:00,207.84,207.88,207.69,207.69,8307.0,195.1226,195.1602,194.9818,194.9818,8307.0
2021-01-05 13:35:00,207.68,207.68,207.5,207.5,11428.0,194.9724,194.9724,194.8034,194.8034,11428.0
2021-01-05 13:40:00,207.53,207.53,207.4,207.47,8886.0,194.8316,194.8316,194.7095,194.7753,8886.0
2021-01-05 13:45:00,207.51,207.65,207.5,207.57,8460.0,194.8128,194.9442,194.8034,194.8691,8460.0
2021-01-05 13:50:00,207.58,207.61,207.44,207.59,8109.0,194.8785,194.9067,194.7471,194.8879,8109.0
2021-01-05 13:55:00,207.59,207.65,207.53,207.6,7719.0,194.8879,194.9442,194.8316,194.8973,7719.0
2021-01-05 14:00:00,207.58,208.15,207.58,208.01,12083.0,194.8785,195.4137,194.8785,195.2822,12083.0
2021-01-05 14:05:00,208.03,208.06,207.9,208.05,6193.0,195.301,195.3292,195.179,195.3198,6193.0
2021-01-05 14:10:00,208.06,208.16,207.95,208.04,10986.0,195.3292,195.423,195.2259,195.3104,10986.0
2021-01-05 14:15:00,208.07,208.13,207.88,207.9,8667.0,195.3385,195.3949,195.1602,195.179,8667.0
2021-01-05 14:20:00,207.89,207.89,207.53,207.69,18838.0,195.1696,195.1696,194.8316,194.9818,18838.0
2021-01-05 14:25:00,207.7,207.76,207.53,207.53,13631.0,194.9912,195.0475,194.8316,194.8316,13631.0
2021-01-05 14:30:00,207.57,207.77,207.56,207.61,10886.0,194.8691,195.0569,194.8598,194.9067,10886.0
2021-01-05 14:35:00,207.62,207.72,207.5,207.5,8626.0,194.9161,195.01,194.8034,194.8034,8626.0
2021-01-05 14:40:00,207.51,207.69,207.47,207.62,8511.0,194.8128,194.9818,194.7753,194.9161,8511.0
2021-01-05 14:45:00,207.59,207.63,207.45,207.52,10483.0,194.8879,194.9255,194.7565,194.8222,10483.0
2021-01-05 14:50:00,207.59,207.7,207.55,207.68,7521.0,194.8879,194.9912,194.8504,194.9724,7521.0
2021-01-05 14:55:00,207.7,207.7,207.55,207.65,8557.0,194.9912,194.9912,194.8504,194.9442,8557.0
2021-01-05 15:00:00,207.67,208.08,207.64,208.01,14227.0,194.963,195.3479,194.9349,195.2822,14227.0
2021-01-05 15:05:00,208.01,208.01,207.76,207.78,23143.0,195.2822,195.2822,195.0475,195.0663,23143.0
2021-01-05 15:10:00,207.79,207.82,207.62,207.62,18792.0,195.0757,195.1038,194.9161,194.9161,18792.0
2021-01-05 15:15:00,207.63,207.72,207.26,207.28,16726.0,194.9255,195.01,194.5781,194.5969,16726.0
2021-01-05 15:20:00,207.26,207.37,207.06,207.13,19683.0,194.5781,194.6814,194.3903,194.4561,19683.0
2021-01-05 15:25:00,207.13,207.13,206.86,207.03,34921.0,194.4561,194.4561,194.2026,194.3622,34921.0
2021-01-05 15:30:00,207.01,207.29,206.96,207.03,36790.0,194.3434,194.6063,194.2965,194.3622,36790.0
2021-01-05 15:35:00,207.04,207.12,206.78,206.81,34812.0,194.3716,194.4467,194.1275,194.1556,34812.0
2021-01-05 15:40:00,206.83,206.98,206.76,206.88,38039.0,194.1744,194.3152,194.1087,194.2214,38039.0
2021-01-05 15:45:00,206.91,207.0,206.77,206.98,33530.0,194.2495,194.334,194.1181,194.3152,33530.0
2021-01-05 15:50:00,207.04,207.37,206.4,206.4,51438.0,194.3716,194.6814,193.7707,193.7707,51438.0
2021-01-05 15:55:00,206.47,206.78,206.41,206.78,131125.0,193.8364,194.1275,193.7801,194.1275,131125.0
2021-01-06 09:30:00,206.57,208.25,205.81,208.24,96471.0,193.9303,195.5075,193.2168,195.4981,96471.0
2021-01-06 09:35:00,208.22,210.38,207.63,210.1,74597.0,195.4794,197.5072,194.9255,197.2443,74597.0
2021-01-06 09:40:00,210.01,211.33,209.9,211.33,43298.0,197.1598,198.3991,197.0566,198.3991,43298.0
2021-01-06 09:45:00,211.12,212.27,210.97,211.46,51747.0,198.2019,199.2816,198.0611,198.5211,51747.0
2021-01-06 09:50:00,211.48,213.05,211.39,213.02,48654.0,198.5399,200.0138,198.4554,199.9857,48654.0
2021-01-06 09:55:00,212.93,213.55,212.45,213.26,43676.0,199.9012,200.4832,199.4505,200.211,43676.0
2021-01-06 10:00:00,213.55,214.3,213.3,214.22,40012.0,200.4832,201.1873,200.2485,201.1122,40012.0
2021-01-06 10:05:00,214.15,214.5,213.71,214.13,34330.0,201.0465,201.3751,200.6334,201.0277,34330.0
2021-01-06 10:10:00,214.05,214.34,213.53,213.55,22560.0,200.9526,201.2249,200.4645,200.4832,22560.0
2021-01-06 10:15:00,213.46,214.01,213.05,213.56,17258.0,200.3987,200.9151,200.0138,200.4926,17258.0
2021-01-06 10:20:00,213.39,213.54,212.63,212.66,28602.0,200.333,200.4738,199.6195,199.6477,28602.0
2021-01-06 10:25:00,212.7,212.93,212.19,212.44,18127.0,199.6852,199.9012,199.2065,199.4412,18127.0
2021-01-06 10:30:00,212.41,212.78,212.32,212.61,11507.0,199.413,199.7604,199.3285,199.6008,11507.0
2021-01-06 10:35:00,212.61,212.69,211.6,211.77,17102.0,199.6008,199.6759,198.6526,198.8122,17102.0
2021-01-06 10:40:00,211.75,212.25,211.55,212.25,17523.0,198.7934,199.2628,198.6056,199.2628,17523.0
2021-01-06 10:45:00,212.2,212.4,211.94,212.13,33047.0,199.2158,199.4036,198.9717,199.1501,33047.0
2021-01-06 10:50:00,212.13,212.44,212.01,212.14,41394.0,199.1501,199.4412,199.0375,199.1595,41394.0
2021-01-06 10:55:00,212.18,212.84,212.17,212.72,17491.0,199.1971,199.8167,199.1877,199.704,17491.0
2021-01-06 11:00:00,212.74,213.0,212.61,212.99,10548.0,199.7228,199.9669,199.6008,199.9575,10548.0
2021-01-06 11:05:00,212.99,213.55,212.83,213.41,12205.0,199.9575,200.4832,199.8073,200.3518,12205.0
2021-01-06 11:10:00,213.42,213.53,213.26,213.31,17460.0,200.3612,200.4645,200.211,200.2579,17460.0
2021-01-06 11:15:00,213.35,213.75,213.3,213.34,8218.0,200.2955,200.671,200.2485,200.2861,8218.0
2021-01-06 11:20:00,213.33,213.48,213.16,213.35,8192.0,200.2767,200.4175,200.1171,200.2955,8192.0
2021-01-06 11:25:00,213.37,213.43,212.77,213.03,13321.0,200.3143,200.3706,199.751,199.9951,13321.0
2021-01-06 11:30:00,213.04,213.11,212.9,213.06,9719.0,200.0044,200.0702,199.873,200.0232,9719.0
2021-01-06 11:35:00,213.06,213.27,213.04,213.13,8618.0,200.0232,200.2204,200.0044,200.0889,8618.0
2021-01-06 11:40:00,213.21,213.31,213.09,213.16,8382.0,200.164,200.2579,200.0514,200.1171,8382.0
2021-01-06 11:45:00,213.16,213.5,213.15,213.5,21676.0,200.1171,200.4363,200.1077,200.4363,21676.0
2021-01-06 11:50:00,213.56,213.92,213.5,213.83,8598.0,200.4926,200.8306,200.4363,200.7461,8598.0
2021-01-06 11:55:00,213.92,214.46,213.83,214.31,27531.0,200.8306,201.3376,200.7461,201.1967,27531.0
2021-01-06 12:00:00,214.37,214.79,214.32,214.79,27511.0,201.2531,201.6474,201.2061,201.6474,27511.0
2021-01-06 12:05:00,214.79,214.84,214.36,214.36,18668.0,201.6474,201.6943,201.2437,201.2437,18668.0
2021-01-06 12:10:00,214.44,214.55,214.28,214.49,11533.0,201.3188,201.422,201.1686,201.3657,11533.0
2021-01-06 12:15:00,214.56,214.7,214.45,214.68,8897.0,201.4314,201.5629,201.3282,201.5441,8897.0
2021-01-06 12:20:00,214.66,214.74,214.35,214.35,11889.0,201.5253,201.6004,201.2343,201.2343,11889.0
2021-01-06 12:25:00,214.3,214.84,214.3,214.8,6629.0,201.1873,201.6943,201.1873,201.6568,6629.0
2021-01-06 12:30:00,214.75,215.13,214.75,215.05,31540.0,201.6098,201.9666,201.6098,201.8915,31540.0
2021-01-06 12:35:00,215.04,215.15,214.88,215.0,11841.0,201.8821,201.9853,201.7319,201.8445,11841.0
2021-01-06 12:40:00,215.0,215.34,214.99,215.15,10199.0,201.8445,202.1637,201.8351,201.9853,10199.0
2021-01-06 12:45:00,215.16,215.16,214.68,214.79,8856.0,201.9947,201.9947,201.5441,201.6474,8856.0
2021-01-06 12:50:00,214.83,215.19,214.83,214.97,9689.0,201.6849,202.0229,201.6849,201.8163,9689.0
2021-01-06 12:55:00,215.06,215.22,214.96,215.22,5244.0,201.9008,202.0511,201.807,202.0511,5244.0
2021-01-06 13:00:00,215.23,215.4,215.07,215.15,9222.0,202.0604,202.22,201.9102,201.9853,9222.0
2021-01-06 13:05:00,215.12,215.18,214.77,214.97,9800.0,201.9572,202.0135,201.6286,201.8163,9800.0
2021-01-06 13:10:00,214.98,215.11,214.9,215.07,11558.0,201.8257,201.9478,201.7506,201.9102,11558.0
2021-01-06 13:15:00,215.16,215.31,214.84,214.9,4674.0,201.9947,202.1355,201.6943,201.7506,4674.0
2021-01-06 13:20:00,215.04,215.22,214.83,215.18,14107.0,201.8821,202.0511,201.6849,202.0135,14107.0
2021-01-06 13:25:00,215.18,215.4,215.07,215.33,6976.0,202.0135,202.22,201.9102,202.1543,6976.0
2021-01-06 13:30:00,215.37,215.38,215.06,215.2,10691.0,202.1919,202.2013,201.9008,202.0323,10691.0
2021-01-06 13:35:00,215.14,215.23,215.03,215.2,8273.0,201.9759,202.0604,201.8727,202.0323,8273.0
2021-01-06 13:40:00,215.25,215.63,215.2,215.56,10330.0,202.0792,202.436,202.0323,202.3702,10330.0
2021-01-06 13:45:00,215.55,215.6,215.44,215.6,16570.0,202.3609,202.4078,202.2576,202.4078,16570.0
2021-01-06 13:50:00,215.6,215.63,215.1,215.3,29673.0,202.4078,202.436,201.9384,202.1262,29673.0
2021-01-06 13:55:00,215.21,215.46,215.17,215.4,9127.0,202.0417,202.2764,202.0041,202.22,9127.0
2021-01-06 14:00:00,215.5,215.63,215.41,215.45,6832.0,202.3139,202.436,202.2294,202.267,6832.0
2021-01-06 14:05:00,215.43,215.43,215.19,215.24,7303.0,202.2482,202.2482,202.0229,202.0698,7303.0
2021-01-06 14:10:00,215.27,215.42,215.2,215.2,17630.0,202.098,202.2388,202.0323,202.0323,17630.0
2021-01-06 14:15:00,215.13,215.57,215.13,215.56,38981.0,201.9666,202.3796,201.9666,202.3702,38981.0
2021-01-06 14:20:00,215.6,215.76,215.43,215.48,7272.0,202.4078,202.558,202.2482,202.2951,7272.0
2021-01-06 14:25:00,215.23,215.4,214.88,215.35,16416.0,202.0604,202.22,201.7319,202.1731,16416.0
2021-01-06 14:30:00,215.3,215.85,215.21,215.22,11805.0,202.1262,202.6425,202.0417,202.0511,11805.0
2021-01-06 14:35:00,215.21,215.55,215.08,215.36,12341.0,202.0417,202.3609,201.9196,202.1825,12341.0
2021-01-06 14:40:00,215.37,215.97,215.37,215.88,11005.0,202.1919,202.7552,202.1919,202.6707,11005.0
2021-01-06 14:45:00,215.87,215.88,214.96,214.97,8695.0,202.6613,202.6707,201.807,201.8163,8695.0
2021-01-06 14:50:00,214.99,215.64,214.99,215.64,12953.0,201.8351,202.4454,201.8351,202.4454,12953.0
2021-01-06 14:55:00,215.67,215.89,215.37,215.48,20539.0,202.4735,202.6801,202.1919,202.2951,20539.0
2021-01-06 15:00:00,215.37,215.5,215.02,215.2,13253.0,202.1919,202.3139,201.8633,202.0323,13253.0
2021-01-06 15:05:00,215.2,215.26,214.8,215.06,17735.0,202.0323,202.0886,201.6568,201.9008,17735.0
2021-01-06 15:10:00,215.06,215.18,214.8,214.87,24657.0,201.9008,202.0135,201.6568,201.7225,24657.0
2021-01-06 15:15:00,214.87,214.9,214.68,214.8,17353.0,201.7225,201.7506,201.5441,201.6568,17353.0
2021-01-06 15:20:00,214.78,214.83,214.03,214.03,17860.0,201.638,201.6849,200.9339,200.9339,17860.0
2021-01-06 15:25:00,213.99,214.38,213.91,214.23,13496.0,200.8963,201.2625,200.8212,201.1216,13496.0
2021-01-06 15:30:00,214.22,214.66,214.1,214.66,30212.0,201.1122,201.5253,200.9996,201.5253,30212.0
2021-01-06 15:35:00,214.67,214.75,214.36,214.5,8936.0,201.5347,201.6098,201.2437,201.3751,8936.0
2021-01-06 15:40:00,214.46,214.92,214.37,214.79,21985.0,201.3376,201.7694,201.2531,201.6474,21985.0
2021-01-06 15:45:00,214.79,215.17,214.57,215.12,22070.0,201.6474,202.0041,201.4408,201.9572,22070.0
2021-01-06 15:50:00,215.06,215.67,214.81,215.66,44263.0,201.9008,202.4735,201.6661,202.4641,44263.0
2021-01-06 15:55:00,215.64,216.06,215.19,215.49,133524.0,202.4454,202.8397,202.0229,202.3045,133524.0
2021-01-07 09:30:00,215.0,216.1,214.63,215.49,35743.0,201.8445,202.8772,201.4972,202.3045,35743.0
2021-01-07 09:35:00,215.65,215.96,214.7,215.28,16726.0,202.4547,202.7458,201.5629,202.1074,16726.0
2021-01-07 09:40:00,215.28,215.39,214.6,215.01,22499.0,202.1074,202.2106,201.469,201.8539,22499.0
2021-01-07 09:45:00,214.98,215.94,214.85,215.81,24134.0,201.8257,202.727,201.7037,202.605,24134.0
2021-01-07 09:50:00,215.72,215.83,215.15,215.16,12097.0,202.5205,202.6237,201.9853,201.9947,12097.0
2021-01-07 09:55:00,215.15,215.62,215.11,215.5,18584.0,201.9853,202.4266,201.9478,202.3139,18584.0
2021-01-07 10:00:00,215.51,216.33,215.5,216.17,13620.0,202.3233,203.0931,202.3139,202.9429,13620.0
2021-01-07 10:05:00,216.13,216.45,215.86,216.12,15075.0,202.9054,203.2058,202.6519,202.896,15075.0
2021-01-07 10:10:00,216.17,216.48,216.17,216.42,8148.0,202.9429,203.234,202.9429,203.1776,8148.0
2021-01-07 10:15:00,216.5,217.19,216.41,217.0,33827.0,203.2527,203.9005,203.1682,203.7221,33827.0
2021-01-07 10:20:00,217.05,217.48,216.91,217.4,30512.0,203.7691,204.1728,203.6376,204.0977,30512.0
2021-01-07 10:25:00,217.34,217.57,216.69,216.89,11719.0,204.0413,204.2573,203.4311,203.6189,11719.0
2021-01-07 10:30:00,216.85,216.96,216.57,216.67,8113.0,203.5813,203.6846,203.3184,203.4123,8113.0
2021-01-07 10:35:00,216.62,216.64,216.04,216.09,15793.0,203.3654,203.3842,202.8209,202.8678,15793.0
2021-01-07 10:40:00,216.02,216.75,215.9,216.64,15365.0,202.8021,203.4874,202.6894,203.3842,15365.0
2021-01-07 10:45:00,216.56,216.95,216.56,216.77,11524.0,203.3091,203.6752,203.3091,203.5062,11524.0
2021-01-07 10:50:00,216.58,216.86,216.51,216.75,7688.0,203.3278,203.5907,203.2621,203.4874,7688.0
2021-01-07 10:55:00,216.75,216.88,216.7,216.76,8682.0,203.4874,203.6095,203.4405,203.4968,8682.0
2021-01-07 11:00:00,216.72,216.82,216.25,216.25,13159.0,203.4593,203.5532,203.018,203.018,13159.0
2021-01-07 11:05:00,216.27,216.36,215.79,216.07,8876.0,203.0368,203.1213,202.5862,202.849,8876.0
2021-01-07 11:10:00,215.9,216.07,215.7,215.7,6859.0,202.6894,202.849,202.5017,202.5017,6859.0
2021-01-07 11:15:00,215.76,216.11,215.68,216.11,5972.0,202.558,202.8866,202.4829,202.8866,5972.0
2021-01-07 11:20:00,216.13,216.27,216.02,216.27,3315.0,202.9054,203.0368,202.8021,203.0368,3315.0
2021-01-07 11:25:00,216.27,216.51,216.18,216.46,7261.0,203.0368,203.2621,202.9523,203.2152,7261.0
2021-01-07 11:30:00,216.44,216.44,216.16,216.31,3026.0,203.1964,203.1964,202.9335,203.0744,3026.0
2021-01-07 11:35:00,216.36,216.39,216.14,216.3,3523.0,203.1213,203.1495,202.9148,203.065,3523.0
2021-01-07 11:40:00,216.32,216.47,216.3,216.39,4995.0,203.0837,203.2246,203.065,203.1495,4995.0
2021-01-07 11:45:00,216.43,216.53,216.35,216.35,2361.0,203.187,203.2809,203.1119,203.1119,2361.0
2021-01-07 11:50:00,216.35,216.61,216.35,216.39,6283.0,203.1119,203.356,203.1119,203.1495,6283.0
2021-01-07 11:55:00,216.35,216.46,216.2,216.35,8178.0,203.1119,203.2152,202.9711,203.1119,8178.0
2021-01-07 12:00:00,216.4,216.58,216.34,216.44,5470.0,203.1588,203.3278,203.1025,203.1964,5470.0
2021-01-07 12:05:00,216.44,216.87,216.37,216.85,6190.0,203.1964,203.6001,203.1307,203.5813,6190.0
2021-01-07 12:10:00,216.84,216.96,216.78,216.78,3792.0,203.5719,203.6846,203.5156,203.5156,3792.0
2021-01-07 12:15:00,216.78,217.0,216.68,217.0,5451.0,203.5156,203.7221,203.4217,203.7221,5451.0
2021-01-07 12:20:00,216.98,217.0,216.79,216.89,5583.0,203.7034,203.7221,203.525,203.6189,5583.0
2021-01-07 12:25:00,216.91,216.95,216.8,216.87,13020.0,203.6376,203.6752,203.5344,203.6001,13020.0
2021-01-07 12:30:00,216.97,217.17,216.92,216.99,4762.0,203.694,203.8817,203.647,203.7127,4762.0
2021-01-07 12:35:00,216.99,217.19,216.99,217.12,4337.0,203.7127,203.9005,203.7127,203.8348,4337.0
2021-01-07 12:40:00,217.12,217.18,216.85,217.03,16674.0,203.8348,203.8911,203.5813,203.7503,16674.0
2021-01-07 12:45:00,217.08,217.15,217.07,217.13,2601.0,203.7972,203.863,203.7879,203.8442,2601.0
2021-01-07 12:50:00,217.14,217.38,217.09,217.38,6040.0,203.8536,204.0789,203.8066,204.0789,6040.0
2021-01-07 12:55:00,217.36,217.63,217.3,217.4,9227.0,204.0601,204.3136,204.0038,204.0977,9227.0
2021-01-07 13:00:00,217.47,217.53,217.36,217.44,5051.0,204.1634,204.2197,204.0601,204.1352,5051.0
2021-01-07 13:05:00,217.44,217.44,217.1,217.11,5092.0,204.1352,204.1352,203.816,203.8254,5092.0
2021-01-07 13:10:00,217.14,217.21,217.07,217.11,6284.0,203.8536,203.9193,203.7879,203.8254,6284.0
2021-01-07 13:15:00,217.16,217.38,217.14,217.35,4467.0,203.8723,204.0789,203.8536,204.0507,4467.0
2021-01-07 13:20:00,217.4,217.43,217.32,217.39,4047.0,204.0977,204.1258,204.0226,204.0883,4047.0
2021-01-07 13:25:00,217.42,217.42,217.04,217.05,4469.0,204.1164,204.1164,203.7597,203.7691,4469.0
2021-01-07 13:30:00,217.05,217.3,217.03,217.26,7025.0,203.7691,204.0038,203.7503,203.9662,7025.0
2021-01-07 13:35:00,217.31,217.51,217.26,217.33,5276.0,204.0132,204.2009,203.9662,204.0319,5276.0
2021-01-07 13:40:00,217.3,217.49,217.22,217.44,4850.0,204.0038,204.1822,203.9287,204.1352,4850.0
2021-01-07 13:45:00,217.44,217.54,217.37,217.37,4038.0,204.1352,204.2291,204.0695,204.0695,4038.0
2021-01-07 13:50:00,217.38,217.46,217.24,217.29,7174.0,204.0789,204.154,203.9475,203.9944,7174.0
2021-01-07 13:55:00,217.33,217.36,217.14,217.22,4476.0,204.0319,204.0601,203.8536,203.9287,4476.0
2021-01-07 14:00:00,217.26,217.45,217.25,217.41,6367.0,203.9662,204.1446,203.9568,204.107,6367.0
2021-01-07 14:05:00,217.47,217.57,217.43,217.46,8341.0,204.1634,204.2573,204.1258,204.154,8341.0
2021-01-07 14:10:00,217.49,217.64,217.48,217.63,10712.0,204.1822,204.323,204.1728,204.3136,10712.0
2021-01-07 14:15:00,217.62,217.76,217.62,217.75,9645.0,204.3042,204.4356,204.3042,204.4262,9645.0
2021-01-07 14:20:00,217.77,217.88,217.69,217.87,8937.0,204.445,204.5483,204.3699,204.5389,8937.0
2021-01-07 14:25:00,217.88,217.88,217.46,217.55,10800.0,204.5483,204.5483,204.154,204.2385,10800.0
2021-01-07 14:30:00,217.58,217.69,217.53,217.59,12428.0,204.2666,204.3699,204.2197,204.276,12428.0
2021-01-07 14:35:00,217.57,217.75,217.56,217.69,7203.0,204.2573,204.4262,204.2479,204.3699,7203.0
2021-01-07 14:40:00,217.67,218.07,217.67,218.07,11143.0,204.3511,204.7267,204.3511,204.7267,11143.0
2021-01-07 14:45:00,218.1,218.14,217.87,217.95,16195.0,204.7548,204.7924,204.5389,204.614,16195.0
2021-01-07 14:50:00,217.9,218.07,217.8,218.03,6267.0,204.5671,204.7267,204.4732,204.6891,6267.0
2021-01-07 14:55:00,218.03,218.33,218.02,218.26,7346.0,204.6891,204.9708,204.6797,204.905,7346.0
2021-01-07 15:00:00,218.29,218.43,218.27,218.28,8895.0,204.9332,205.0646,204.9144,204.9238,8895.0
2021-01-07 15:05:00,218.28,218.3,218.08,218.09,7388.0,204.9238,204.9426,204.7361,204.7454,7388.0
2021-01-07 15:10:00,218.04,218.13,217.93,218.05,7559.0,204.6985,204.783,204.5952,204.7079,7559.0
2021-01-07 15:15:00,218.05,218.07,217.82,217.91,8595.0,204.7079,204.7267,204.492,204.5765,8595.0
2021-01-07 15:20:00,217.94,218.33,217.93,218.31,9782.0,204.6046,204.9708,204.5952,204.952,9782.0
2021-01-07 15:25:00,218.27,218.31,218.08,218.08,14613.0,204.9144,204.952,204.7361,204.7361,14613.0
2021-01-07 15:30:00,218.04,218.08,217.85,218.06,15177.0,204.6985,204.7361,204.5201,204.7173,15177.0
2021-01-07 15:35:00,218.01,218.28,218.01,218.27,19172.0,204.6703,204.9238,204.6703,204.9144,19172.0
2021-01-07 15:40:00,218.29,218.39,217.97,218.39,18081.0,204.9332,205.0271,204.6328,205.0271,18081.0
2021-01-07 15:45:00,218.48,218.48,217.94,217.94,28109.0,205.1116,205.1116,204.6046,204.6046,28109.0
2021-01-07 15:50:00,217.88,218.2,217.88,218.2,35087.0,204.5483,204.8487,204.5483,204.8487,35087.0
2021-01-07 15:55:00,218.17,218.17,217.68,217.68,104433.0,204.8205,204.8205,204.3605,204.3605,104433.0
2021-01-08 09:30:00,218.64,219.0,217.55,217.65,23719.0,205.2618,205.5998,204.2385,204.3324,23719.0
2021-01-08 09:35:00,217.79,217.79,217.0,217.21,9631.0,204.4638,204.4638,203.7221,203.9193,9631.0
2021-01-08 09:40:00,217.21,217.43,216.87,217.27,7502.0,203.9193,204.1258,203.6001,203.9756,7502.0
2021-01-08 09:45:00,217.38,217.65,217.27,217.65,6037.0,204.0789,204.3324,203.9756,204.3324,6037.0
2021-01-08 09:50:00,217.67,217.82,217.49,217.8,6002.0,204.3511,204.492,204.1822,204.4732,6002.0
2021-01-08 09:55:00,217.82,217.84,217.5,217.63,8378.0,204.492,204.5107,204.1915,204.3136,8378.0
2021-01-08 10:00:00,217.74,218.24,217.58,218.04,3691.0,204.4169,204.8863,204.2666,204.6985,3691.0
2021-01-08 10:05:00,218.11,218.11,217.68,217.7,3231.0,204.7642,204.7642,204.3605,204.3793,3231.0
2021-01-08 10:10:00,217.61,218.09,217.45,217.87,7268.0,204.2948,204.7454,204.1446,204.5389,7268.0
2021-01-08 10:15:00,218.0,218.02,217.33,217.42,1606.0,204.6609,204.6797,204.0319,204.1164,1606.0
2021-01-08 10:20:00,217.48,217.48,217.11,217.27,5004.0,204.1728,204.1728,203.8254,203.9756,5004.0
2021-01-08 10:25:00,217.27,217.41,216.78,216.84,5548.0,203.9756,204.107,203.5156,203.5719,5548.0
2021-01-08 10:30:00,216.82,217.01,216.77,216.96,3764.0,203.5532,203.7315,203.5062,203.6846,3764.0
2021-01-08 10:35:00,217.13,217.57,217.12,217.55,3739.0,203.8442,204.2573,203.8348,204.2385,3739.0
2021-01-08 10:40:00,217.53,217.83,217.4,217.4,3916.0,204.2197,204.5014,204.0977,204.0977,3916.0
2021-01-08 10:45:00,217.49,217.55,217.14,217.17,4507.0,204.1822,204.2385,203.8536,203.8817,4507.0
2021-01-08 10:50:00,217.08,217.26,217.04,217.23,4630.0,203.7972,203.9662,203.7597,203.9381,4630.0
2021-01-08 10:55:00,217.25,217.33,217.01,217.08,2419.0,203.9568,204.0319,203.7315,203.7972,2419.0
2021-01-08 11:00:00,217.16,217.21,216.89,217.11,6957.0,203.8723,203.9193,203.6189,203.8254,6957.0
2021-01-08 11:05:00,217.13,217.35,217.13,217.16,3793.0,203.8442,204.0507,203.8442,203.8723,3793.0
2021-01-08 11:10:00,217.03,217.04,216.63,216.69,6133.0,203.7503,203.7597,203.3748,203.4311,6133.0
2021-01-08 11:15:00,216.75,216.78,216.47,216.57,7439.0,203.4874,203.5156,203.2246,203.3184,7439.0
2021-01-08 11:20:00,216.74,216.75,216.53,216.68,6415.0,203.478,203.4874,203.2809,203.4217,6415.0
2021-01-08 11:25:00,216.63,216.8,216.6,216.78,4248.0,203.3748,203.5344,203.3466,203.5156,4248.0
2021-01-08 11:30:00,216.74,216.78,216.38,216.42,4707.0,203.478,203.5156,203.1401,203.1776,4707.0
2021-01-08 11:35:00,216.42,216.42,216.27,216.36,11066.0,203.1776,203.1776,203.0368,203.1213,11066.0
2021-01-08 11:40:00,216.32,216.32,216.19,216.19,12884.0,203.0837,203.0837,202.9617,202.9617,12884.0
2021-01-08 11:45:00,216.25,216.42,216.19,216.21,16315.0,203.018,203.1776,202.9617,202.9805,16315.0
2021-01-08 11:50:00,216.21,216.25,216.05,216.08,12679.0,202.9805,203.018,202.8303,202.8584,12679.0
2021-01-08 11:55:00,216.09,216.17,215.98,216.17,4870.0,202.8678,202.9429,202.7645,202.9429,4870.0
2021-01-08 12:00:00,216.18,216.39,216.05,216.06,9944.0,202.9523,203.1495,202.8303,202.8397,9944.0
2021-01-08 12:05:00,216.08,216.19,216.08,216.12,3637.0,202.8584,202.9617,202.8584,202.896,3637.0
2021-01-08 12:10:00,216.07,216.15,215.89,216.13,5872.0,202.849,202.9241,202.6801,202.9054,5872.0
2021-01-08 12:15:00,216.16,216.59,216.16,216.51,5774.0,202.9335,203.3372,202.9335,203.2621,5774.0
2021-01-08 12:20:00,216.48,216.58,216.34,216.36,8858.0,203.234,203.3278,203.1025,203.1213,8858.0
2021-01-08 12:25:00,216.38,216.45,216.24,216.33,12420.0,203.1401,203.2058,203.0086,203.0931,12420.0
2021-01-08 12:30:00,216.33,216.4,216.16,216.2,7727.0,203.0931,203.1588,202.9335,202.9711,7727.0
2021-01-08 12:35:00,216.19,216.43,216.15,216.41,4839.0,202.9617,203.187,202.9241,203.1682,4839.0
2021-01-08 12:40:00,216.39,216.48,216.3,216.32,8295.0,203.1495,203.234,203.065,203.0837,8295.0
2021-01-08 12:45:00,216.26,216.29,216.07,216.21,10986.0,203.0274,203.0556,202.849,202.9805,10986.0
2021-01-08 12:50:00,216.28,216.28,215.85,216.12,20214.0,203.0462,203.0462,202.6425,202.896,20214.0
2021-01-08 12:55:00,215.98,216.16,215.8,215.84,31778.0,202.7645,202.9335,202.5956,202.6331,31778.0
2021-01-08 13:00:00,215.86,215.86,215.55,215.67,9016.0,202.6519,202.6519,202.3609,202.4735,9016.0
2021-01-08 13:05:00,215.74,215.81,215.59,215.81,6402.0,202.5392,202.605,202.3984,202.605,6402.0
2021-01-08 13:10:00,215.75,216.05,215.73,215.87,5110.0,202.5486,202.8303,202.5298,202.6613,5110.0
2021-01-08 13:15:00,215.89,215.89,215.2,215.26,9822.0,202.6801,202.6801,202.0323,202.0886,9822.0
2021-01-08 13:20:00,215.17,215.19,214.86,215.03,16174.0,202.0041,202.0229,201.7131,201.8727,16174.0
2021-01-08 13:25:00,214.95,215.19,214.84,215.06,9203.0,201.7976,202.0229,201.6943,201.9008,9203.0
2021-01-08 13:30:00,214.97,215.07,214.64,214.65,6303.0,201.8163,201.9102,201.5065,201.5159,6303.0
2021-01-08 13:35:00,214.76,215.13,214.46,214.94,10762.0,201.6192,201.9666,201.3376,201.7882,10762.0
2021-01-08 13:40:00,214.7,214.91,214.52,214.76,11118.0,201.5629,201.76,201.3939,201.6192,11118.0
2021-01-08 13:45:00,214.74,215.02,214.74,214.96,8092.0,201.6004,201.8633,201.6004,201.807,8092.0
2021-01-08 13:50:00,215.02,215.12,214.91,215.08,4578.0,201.8633,201.9572,201.76,201.9196,4578.0
2021-01-08 13:55:00,215.06,215.32,214.95,215.08,4744.0,201.9008,202.1449,201.7976,201.9196,4744.0
2021-01-08 14:00:00,215.0,215.43,214.85,215.19,20942.0,201.8445,202.2482,201.7037,202.0229,20942.0
2021-01-08 14:05:00,215.17,215.59,215.17,215.41,10009.0,202.0041,202.3984,202.0041,202.2294,10009.0
2021-01-08 14:10:00,215.61,215.65,215.15,215.16,9284.0,202.4172,202.4547,201.9853,201.9947,9284.0
2021-01-08 14:15:00,215.2,215.25,214.94,215.03,6080.0,202.0323,202.0792,201.7882,201.8727,6080.0
2021-01-08 14:20:00,215.07,215.32,215.02,215.26,9169.0,201.9102,202.1449,201.8633,202.0886,9169.0
2021-01-08 14:25:00,215.25,215.36,215.02,215.27,7789.0,202.0792,202.1825,201.8633,202.098,7789.0
2021-01-08 14:30:00,215.25,215.42,215.09,215.27,12844.0,202.0792,202.2388,201.929,202.098,12844.0
2021-01-08 14:35:00,215.25,215.39,215.25,215.38,10874.0,202.0792,202.2106,202.0792,202.2013,10874.0
2021-01-08 14:40:00,215.38,215.38,215.0,215.01,13612.0,202.2013,202.2013,201.8445,201.8539,13612.0
2021-01-08 14:45:00,215.04,215.39,214.87,215.39,8975.0,201.8821,202.2106,201.7225,202.2106,8975.0
2021-01-08 14:50:00,215.34,215.51,215.3,215.38,7710.0,202.1637,202.3233,202.1262,202.2013,7710.0
2021-01-08 14:55:00,215.35,215.56,215.31,215.49,7993.0,202.1731,202.3702,202.1355,202.3045,7993.0
2021-01-08 15:00:00,215.46,215.55,215.42,215.48,11793.0,202.2764,202.3609,202.2388,202.2951,11793.0
2021-01-08 15:05:00,215.46,215.71,215.42,215.68,11965.0,202.2764,202.5111,202.2388,202.4829,11965.0
2021-01-08 15:10:00,215.65,215.79,215.57,215.67,11213.0,202.4547,202.5862,202.3796,202.4735,11213.0
2021-01-08 15:15:00,215.66,215.91,215.61,215.81,12058.0,202.4641,202.6988,202.4172,202.605,12058.0
2021-01-08 15:20:00,215.8,216.08,215.69,216.0,12936.0,202.5956,202.8584,202.4923,202.7833,12936.0
2021-01-08 15:25:00,216.05,216.13,215.99,216.04,11218.0,202.8303,202.9054,202.7739,202.8209,11218.0
2021-01-08 15:30:00,216.04,216.13,215.75,215.86,24674.0,202.8209,202.9054,202.5486,202.6519,24674.0
2021-01-08 15:35:00,215.82,215.99,215.59,215.74,26537.0,202.6143,202.7739,202.3984,202.5392,26537.0
2021-01-08 15:40:00,215.75,216.2,215.75,216.11,18351.0,202.5486,202.9711,202.5486,202.8866,18351.0
2021-01-08 15:45:00,216.08,216.21,215.99,216.06,21877.0,202.8584,202.9805,202.7739,202.8397,21877.0
2021-01-08 15:50:00,216.15,216.24,215.85,215.91,36587.0,202.9241,203.0086,202.6425,202.6988,36587.0
2021-01-08 15:55:00,215.95,216.09,215.38,215.8,141465.0,202.7364,202.8678,202.2013,202.5956,141465.0
2021-01-11 09:30:00,215.37,216.76,215.0,216.07,34617.0,202.1919,203.4968,201.8445,202.849,34617.0
2021-01-11 09:35:00,215.76,216.41,215.75,216.08,8671.0,202.558,203.1682,202.5486,202.8584,8671.0
2021-01-11 09:40:00,215.89,215.93,215.55,215.83,5926.0,202.6801,202.7176,202.3609,202.6237,5926.0
2021-01-11 09:45:00,215.8,216.08,215.54,215.54,6960.0,202.5956,202.8584,202.3515,202.3515,6960.0
2021-01-11 09:50:00,215.39,216.31,215.37,216.31,10886.0,202.2106,203.0744,202.1919,203.0744,10886.0
2021-01-11 09:55:00,216.59,216.59,215.4,215.77,18615.0,203.3372,203.3372,202.22,202.5674,18615.0
2021-01-11 10:00:00,215.96,216.1,215.41,215.42,15229.0,202.7458,202.8772,202.2294,202.2388,15229.0
2021-01-11 10:05:00,215.41,215.81,214.95,215.1,9765.0,202.2294,202.605,201.7976,201.9384,9765.0
2021-01-11 10:10:00,214.96,215.13,214.71,214.71,6584.0,201.807,201.9666,201.5723,201.5723,6584.0
2021-01-11 10:15:00,214.7,215.27,214.62,214.87,9512.0,201.5629,202.098,201.4878,201.7225,9512.0
2021-01-11 10:20:00,214.94,215.3,214.86,215.28,3885.0,201.7882,202.1262,201.7131,202.1074,3885.0
2021-01-11 10:25:00,215.27,215.98,215.12,215.95,10187.0,202.098,202.7645,201.9572,202.7364,10187.0
2021-01-11 10:30:00,215.89,216.18,215.7,215.76,10229.0,202.6801,202.9523,202.5017,202.558,10229.0
2021-01-11 10:35:00,215.67,216.03,215.67,215.83,10063.0,202.4735,202.8115,202.4735,202.6237,10063.0
2021-01-11 10:40:00,215.83,216.0,215.73,215.95,11208.0,202.6237,202.7833,202.5298,202.7364,11208.0
2021-01-11 10:45:00,216.0,216.14,215.9,216.03,6917.0,202.7833,202.9148,202.6894,202.8115,6917.0
2021-01-11 10:50:00,216.04,216.37,215.95,216.36,8665.0,202.8209,203.1307,202.7364,203.1213,8665.0
2021-01-11 10:55:00,216.36,216.36,216.12,216.31,20190.0,203.1213,203.1213,202.896,203.0744,20190.0
2021-01-11 11:00:00,216.31,216.39,216.22,216.34,9117.0,203.0744,203.1495,202.9899,203.1025,9117.0
2021-01-11 11:05:00,216.39,216.56,216.35,216.44,8746.0,203.1495,203.3091,203.1119,203.1964,8746.0
2021-01-11 11:10:00,216.47,216.47,216.17,216.18,5767.0,203.2246,203.2246,202.9429,202.9523,5767.0
2021-01-11 11:15:00,216.17,216.47,216.17,216.47,8813.0,202.9429,203.2246,202.9429,203.2246,8813.0
2021-01-11 11:20:00,216.57,216.81,216.48,216.77,5988.0,203.3184,203.5438,203.234,203.5062,5988.0
2021-01-11 11:25:00,216.82,216.97,216.68,216.87,19557.0,203.5532,203.694,203.4217,203.6001,19557.0
2021-01-11 11:30:00,216.84,216.92,216.74,216.78,3648.0,203.5719,203.647,203.478,203.5156,3648.0
2021-01-11 11:35:00,216.84,216.9,216.7,216.83,6623.0,203.5719,203.6283,203.4405,203.5625,6623.0
2021-01-11 11:40:00,216.83,216.87,216.72,216.81,3635.0,203.5625,203.6001,203.4593,203.5438,3635.0
2021-01-11 11:45:00,216.77,216.85,216.49,216.56,9786.0,203.5062,203.5813,203.2433,203.3091,9786.0
2021-01-11 11:50:00,216.5,216.73,216.5,216.69,15579.0,203.2527,203.4687,203.2527,203.4311,15579.0
2021-01-11 11:55:00,216.57,216.6,216.47,216.52,4781.0,203.3184,203.3466,203.2246,203.2715,4781.0
2021-01-11 12:00:00,216.52,216.56,216.37,216.56,11862.0,203.2715,203.3091,203.1307,203.3091,11862.0
2021-01-11 12:05:00,216.58,216.61,216.47,216.5,4391.0,203.3278,203.356,203.2246,203.2527,4391.0
2021-01-11 12:10:00,216.46,216.52,216.4,216.47,3760.0,203.2152,203.2715,203.1588,203.2246,3760.0
2021-01-11 12:15:00,216.51,216.53,216.41,216.48,3525.0,203.2621,203.2809,203.1682,203.234,3525.0
2021-01-11 12:20:00,216.52,216.78,216.52,216.77,5673.0,203.2715,203.5156,203.2715,203.5062,5673.0
2021-01-11 12:25:00,216.79,216.8,216.72,216.73,2450.0,203.525,203.5344,203.4593,203.4687,2450.0
2021-01-11 12:30:00,216.76,217.31,216.72,217.2,19016.0,203.4968,204.0132,203.4593,203.9099,19016.0
2021-01-11 12:35:00,217.2,217.65,217.19,217.63,12169.0,203.9099,204.3324,203.9005,204.3136,12169.0
2021-01-11 12:40:00,217.57,217.6,217.28,217.28,11837.0,204.2573,204.2854,203.985,203.985,11837.0
2021-01-11 12:45:00,217.32,217.34,217.14,217.14,12855.0,204.0226,204.0413,203.8536,203.8536,12855.0
2021-01-11 12:50:00,217.09,217.25,217.07,217.1,3200.0,203.8066,203.9568,203.7879,203.816,3200.0
2021-01-11 12:55:00,217.07,217.1,216.99,217.05,6155.0,203.7879,203.816,203.7127,203.7691,6155.0
2021-01-11 13:00:00,217.1,217.1,216.95,217.05,5601.0,203.816,203.816,203.6752,203.7691,5601.0
2021-01-11 13:05:00,217.03,217.16,217.0,217.13,6570.0,203.7503,203.8723,203.7221,203.8442,6570.0
2021-01-11 13:10:00,217.13,217.24,217.11,217.14,6580.0,203.8442,203.9475,203.8254,203.8536,6580.0
2021-01-11 13:15:00,217.22,217.34,217.16,217.18,14750.0,203.9287,204.0413,203.8723,203.8911,14750.0
2021-01-11 13:20:00,217.1,217.1,216.82,216.83,45084.0,203.816,203.816,203.5532,203.5625,45084.0
2021-01-11 13:25:00,216.85,216.88,216.57,216.79,10458.0,203.5813,203.6095,203.3184,203.525,10458.0
2021-01-11 13:30:00,216.8,216.97,216.75,216.8,9206.0,203.5344,203.694,203.4874,203.5344,9206.0
2021-01-11 13:35:00,216.75,216.78,216.64,216.64,10623.0,203.4874,203.5156,203.3842,203.3842,10623.0
2021-01-11 13:40:00,216.66,216.67,216.53,216.55,15209.0,203.4029,203.4123,203.2809,203.2997,15209.0
2021-01-11 13:45:00,216.51,216.52,216.31,216.38,8198.0,203.2621,203.2715,203.0744,203.1401,8198.0
2021-01-11 13:50:00,216.37,216.68,216.37,216.46,6471.0,203.1307,203.4217,203.1307,203.2152,6471.0
2021-01-11 13:55:00,216.42,216.73,216.39,216.62,5888.0,203.1776,203.4687,203.1495,203.3654,5888.0
2021-01-11 14:00:00,216.62,216.66,216.42,216.47,7502.0,203.3654,203.4029,203.1776,203.2246,7502.0
2021-01-11 14:05:00,216.43,216.51,216.16,216.19,8947.0,203.187,203.2621,202.9335,202.9617,8947.0
2021-01-11 14:10:00,216.24,216.39,216.21,216.31,3949.0,203.0086,203.1495,202.9805,203.0744,3949.0
2021-01-11 14:15:00,216.31,216.35,216.19,216.25,3500.0,203.0744,203.1119,202.9617,203.018,3500.0
2021-01-11 14:20:00,216.24,216.24,216.02,216.21,4059.0,203.0086,203.0086,202.8021,202.9805,4059.0
2021-01-11 14:25:00,216.12,216.12,215.97,215.97,5318.0,202.896,202.896,202.7552,202.7552,5318.0
2021-01-11 14:30:00,215.97,216.09,215.81,215.91,14434.0,202.7552,202.8678,202.605,202.6988,14434.0
2021-01-11 14:35:00,215.92,216.12,215.91,216.01,3382.0,202.7082,202.896,202.6988,202.7927,3382.0
2021-01-11 14:40:00,215.95,216.25,215.86,216.24,4253.0,202.7364,203.018,202.6519,203.0086,4253.0
2021-01-11 14:45:00,216.25,216.63,216.23,216.55,9163.0,203.018,203.3748,202.9993,203.2997,9163.0
2021-01-11 14:50:00,216.47,216.56,216.3,216.56,6923.0,203.2246,203.3091,203.065,203.3091,6923.0
2021-01-11 14:55:00,216.54,216.69,216.47,216.67,4418.0,203.2903,203.4311,203.2246,203.4123,4418.0
2021-01-11 15:00:00,216.68,216.79,216.47,216.47,7073.0,203.4217,203.525,203.2246,203.2246,7073.0
2021-01-11 15:05:00,216.47,216.51,216.04,216.1,9025.0,203.2246,203.2621,202.8209,202.8772,9025.0
2021-01-11 15:10:00,216.1,216.1,215.74,215.84,10185.0,202.8772,202.8772,202.5392,202.6331,10185.0
2021-01-11 15:15:00,215.88,215.98,215.53,215.72,11388.0,202.6707,202.7645,202.3421,202.5205,11388.0
2021-01-11 15:20:00,215.71,215.71,215.43,215.58,9486.0,202.5111,202.5111,202.2482,202.389,9486.0
2021-01-11 15:25:00,215.61,215.61,215.17,215.23,24323.0,202.4172,202.4172,202.0041,202.0604,24323.0
2021-01-11 15:30:00,215.25,215.48,215.16,215.18,21028.0,202.0792,202.2951,201.9947,202.0135,21028.0
2021-01-11 15:35:00,215.16,215.18,214.93,215.11,24008.0,201.9947,202.0135,201.7788,201.9478,24008.0
2021-01-11 15:40:00,215.14,215.5,215.08,215.2,31109.0,201.9759,202.3139,201.9196,202.0323,31109.0
2021-01-11 15:45:00,215.19,215.47,215.19,215.23,31617.0,202.0229,202.2858,202.0229,202.0604,31617.0
2021-01-11 15:50:00,215.26,215.86,215.2,215.4,49736.0,202.0886,202.6519,202.0323,202.22,49736.0
2021-01-11 15:55:00,215.37,215.42,215.1,215.29,98183.0,202.1919,202.2388,201.9384,202.1168,98183.0
2021-01-12 09:30:00,214.79,215.18,213.64,214.49,44071.0,201.6474,202.0135,200.5677,201.3657,44071.0
2021-01-12 09:35:00,214.65,215.2,214.57,215.03,18606.0,201.5159,202.0323,201.4408,201.8727,18606.0
2021-01-12 09:40:00,215.11,215.26,214.98,215.17,20401.0,201.9478,202.0886,201.8257,202.0041,20401.0
2021-01-12 09:45:00,215.19,215.63,215.19,215.59,18288.0,202.0229,202.436,202.0229,202.3984,18288.0
2021-01-12 09:50:00,215.74,216.27,215.65,216.25,16984.0,202.5392,203.0368,202.4547,203.018,16984.0
2021-01-12 09:55:00,216.27,216.28,215.96,215.97,20888.0,203.0368,203.0462,202.7458,202.7552,20888.0
2021-01-12 10:00:00,215.97,216.25,215.65,216.25,29620.0,202.7552,203.018,202.4547,203.018,29620.0
2021-01-12 10:05:00,216.24,216.25,215.83,215.85,13766.0,203.0086,203.018,202.6237,202.6425,13766.0
2021-01-12 10:10:00,215.94,216.15,215.83,215.85,56897.0,202.727,202.9241,202.6237,202.6425,56897.0
2021-01-12 10:15:00,215.92,216.71,215.8,216.71,41883.0,202.7082,203.4499,202.5956,203.4499,41883.0
2021-01-12 10:20:00,216.68,216.94,216.49,216.5,11130.0,203.4217,203.6658,203.2433,203.2527,11130.0
2021-01-12 10:25:00,216.52,216.57,216.31,216.31,13663.0,203.2715,203.3184,203.0744,203.0744,13663.0
2021-01-12 10:30:00,216.35,216.76,216.23,216.42,16595.0,203.1119,203.4968,202.9993,203.1776,16595.0
2021-01-12 10:35:00,216.42,216.65,216.42,216.53,14535.0,203.1776,203.3936,203.1776,203.2809,14535.0
2021-01-12 10:40:00,216.53,216.55,216.16,216.42,19439.0,203.2809,203.2997,202.9335,203.1776,19439.0
2021-01-12 10:45:00,216.42,216.46,216.33,216.45,17272.0,203.1776,203.2152,203.0931,203.2058,17272.0
2021-01-12 10:50:00,216.45,216.64,216.44,216.53,19741.0,203.2058,203.3842,203.1964,203.2809,19741.0
2021-01-12 10:55:00,216.5,216.5,216.33,216.48,8162.0,203.2527,203.2527,203.0931,203.234,8162.0
2021-01-12 11:00:00,216.5,216.59,216.32,216.52,11227.0,203.2527,203.3372,203.0837,203.2715,11227.0
2021-01-12 11:05:00,216.52,216.82,216.49,216.81,11668.0,203.2715,203.5532,203.2433,203.5438,11668.0
2021-01-12 11:10:00,216.82,217.03,216.81,216.95,12274.0,203.5532,203.7503,203.5438,203.6752,12274.0
2021-01-12 11:15:00,217.01,217.1,216.86,216.86,12430.0,203.7315,203.816,203.5907,203.5907,12430.0
2021-01-12 11:20:00,216.83,216.85,216.55,216.55,9233.0,203.5625,203.5813,203.2997,203.2997,9233.0
2021-01-12 11:25:00,216.45,216.65,216.4,216.58,10130.0,203.2058,203.3936,203.1588,203.3278,10130.0
2021-01-12 11:30:00,216.67,216.83,216.6,216.75,11864.0,203.4123,203.5625,203.3466,203.4874,11864.0
2021-01-12 11:35:00,216.71,217.21,216.71,216.84,21017.0,203.4499,203.9193,203.4499,203.5719,21017.0
2021-01-12 11:40:00,216.84,217.11,216.84,217.08,7910.0,203.5719,203.8254,203.5719,203.7972,7910.0
2021-01-12 11:45:00,217.08,217.08,216.73,216.79,14085.0,203.7972,203.7972,203.4687,203.525,14085.0
2021-01-12 11:50:00,216.79,216.84,216.62,216.68,22771.0,203.525,203.5719,203.3654,203.4217,22771.0
2021-01-12 11:55:00,216.68,216.77,216.52,216.6,19984.0,203.4217,203.5062,203.2715,203.3466,19984.0
2021-01-12 12:00:00,216.6,216.7,216.5,216.68,10241.0,203.3466,203.4405,203.2527,203.4217,10241.0
2021-01-12 12:05:00,216.71,216.73,216.38,216.5,9484.0,203.4499,203.4687,203.1401,203.2527,9484.0
2021-01-12 12:10:00,216.56,216.58,216.38,216.52,15713.0,203.3091,203.3278,203.1401,203.2715,15713.0
2021-01-12 12:15:00,216.56,216.64,216.31,216.59,14330.0,203.3091,203.3842,203.0744,203.3372,14330.0
2021-01-12 12:20:00,216.59,216.73,216.46,216.5,8895.0,203.3372,203.4687,203.2152,203.2527,8895.0
2021-01-12 12:25:00,216.5,216.86,216.47,216.85,14663.0,203.2527,203.5907,203.2246,203.5813,14663.0
2021-01-12 12:30:00,216.77,216.77,216.37,216.37,8207.0,203.5062,203.5062,203.1307,203.1307,8207.0
2021-01-12 12:35:00,216.37,216.62,216.33,216.61,11042.0,203.1307,203.3654,203.0931,203.356,11042.0
2021-01-12 12:40:00,216.53,216.62,216.47,216.62,10754.0,203.2809,203.3654,203.2246,203.3654,10754.0
2021-01-12 12:45:00,216.54,216.71,216.37,216.41,11012.0,203.2903,203.4499,203.1307,203.1682,11012.0
2021-01-12 12:50:00,216.4,216.42,216.14,216.21,9535.0,203.1588,203.1776,202.9148,202.9805,9535.0
2021-01-12 12:55:00,216.21,216.57,216.21,216.38,9308.0,202.9805,203.3184,202.9805,203.1401,9308.0
2021-01-12 13:00:00,216.32,216.71,216.27,216.71,8606.0,203.0837,203.4499,203.0368,203.4499,8606.0
2021-01-12 13:05:00,216.76,216.78,216.65,216.73,11365.0,203.4968,203.5156,203.3936,203.4687,11365.0
2021-01-12 13:10:00,216.68,216.69,216.53,216.62,7721.0,203.4217,203.4311,203.2809,203.3654,7721.0
2021-01-12 13:15:00,216.62,216.65,216.53,216.63,5392.0,203.3654,203.3936,203.2809,203.3748,5392.0
2021-01-12 13:20:00,216.63,216.86,216.59,216.85,11253.0,203.3748,203.5907,203.3372,203.5813,11253.0
2021-01-12 13:25:00,216.84,217.12,216.66,217.03,9392.0,203.5719,203.8348,203.4029,203.7503,9392.0
2021-01-12 13:30:00,216.98,217.17,216.86,217.1,15718.0,203.7034,203.8817,203.5907,203.816,15718.0
2021-01-12 13:35:00,217.07,217.22,217.07,217.19,7670.0,203.7879,203.9287,203.7879,203.9005,7670.0
2021-01-12 13:40:00,217.11,217.19,217.01,217.03,6646.0,203.8254,203.9005,203.7315,203.7503,6646.0
2021-01-12 13:45:00,217.06,217.54,217.05,217.47,18510.0,203.7785,204.2291,203.7691,204.1634,18510.0
2021-01-12 13:50:00,217.48,217.65,217.4,217.63,11816.0,204.1728,204.3324,204.0977,204.3136,11816.0
2021-01-12 13:55:00,217.65,217.95,217.57,217.95,16877.0,204.3324,204.614,204.2573,204.614,16877.0
2021-01-12 14:00:00,217.87,218.42,217.74,218.36,21417.0,204.5389,205.0552,204.4169,204.9989,21417.0
2021-01-12 14:05:00,218.36,218.52,218.25,218.46,14915.0,204.9989,205.1491,204.8957,205.0928,14915.0
2021-01-12 14:10:00,218.42,218.46,218.29,218.36,13357.0,205.0552,205.0928,204.9332,204.9989,13357.0
2021-01-12 14:15:00,218.31,218.35,218.18,218.23,11257.0,204.952,204.9895,204.8299,204.8769,11257.0
2021-01-12 14:20:00,218.23,218.37,218.19,218.32,9447.0,204.8769,205.0083,204.8393,204.9614,9447.0
2021-01-12 14:25:00,218.32,218.37,218.11,218.11,9943.0,204.9614,205.0083,204.7642,204.7642,9943.0
2021-01-12 14:30:00,218.12,218.18,218.0,218.0,12974.0,204.7736,204.8299,204.6609,204.6609,12974.0
2021-01-12 14:35:00,218.0,218.19,217.94,218.17,12544.0,204.6609,204.8393,204.6046,204.8205,12544.0
2021-01-12 14:40:00,218.17,218.2,217.98,218.0,9625.0,204.8205,204.8487,204.6422,204.6609,9625.0
2021-01-12 14:45:00,218.0,218.12,217.93,218.12,9506.0,204.6609,204.7736,204.5952,204.7736,9506.0
2021-01-12 14:50:00,218.11,218.17,217.9,217.94,10324.0,204.7642,204.8205,204.5671,204.6046,10324.0
2021-01-12 14:55:00,217.94,218.02,217.79,217.87,13945.0,204.6046,204.6797,204.4638,204.5389,13945.0
2021-01-12 15:00:00,217.87,218.35,217.87,218.24,18539.0,204.5389,204.9895,204.5389,204.8863,18539.0
2021-01-12 15:05:00,218.23,218.34,218.14,218.31,11496.0,204.8769,204.9801,204.7924,204.952,11496.0
2021-01-12 15:10:00,218.31,218.63,218.31,218.48,18272.0,204.952,205.2524,204.952,205.1116,18272.0
2021-01-12 15:15:00,218.49,218.71,218.43,218.65,12845.0,205.121,205.3275,205.0646,205.2712,12845.0
2021-01-12 15:20:00,218.69,218.77,218.55,218.59,9195.0,205.3087,205.3838,205.1773,205.2148,9195.0
2021-01-12 15:25:00,218.59,218.59,218.32,218.4,9725.0,205.2148,205.2148,204.9614,205.0365,9725.0
2021-01-12 15:30:00,218.4,218.44,218.16,218.23,9191.0,205.0365,205.074,204.8112,204.8769,9191.0
2021-01-12 15:35:00,218.24,218.45,218.1,218.14,10585.0,204.8863,205.0834,204.7548,204.7924,10585.0
2021-01-12 15:40:00,218.17,218.38,218.06,218.38,9000.0,204.8205,205.0177,204.7173,205.0177,9000.0
2021-01-12 15:45:00,218.36,218.59,218.34,218.4,14174.0,204.9989,205.2148,204.9801,205.0365,14174.0
2021-01-12 15:50:00,218.45,218.45,218.12,218.27,24248.0,205.0834,205.0834,204.7736,204.9144,24248.0
2021-01-12 15:55:00,218.29,218.7,218.29,218.29,58732.0,204.9332,205.3181,204.9332,204.9332,58732.0
2021-01-13 09:30:00,217.21,218.18,217.0,218.1,24197.0,203.9193,204.8299,203.7221,204.7548,24197.0
2021-01-13 09:35:00,218.1,218.23,216.9,217.04,9857.0,204.7548,204.8769,203.6283,203.7597,9857.0
2021-01-13 09:40:00,217.14,217.62,217.1,217.37,18122.0,203.8536,204.3042,203.816,204.0695,18122.0
2021-01-13 09:45:00,217.38,217.46,216.23,216.43,27243.0,204.0789,204.154,202.9993,203.187,27243.0
2021-01-13 09:50:00,216.31,216.93,216.04,216.9,14573.0,203.0744,203.6564,202.8209,203.6283,14573.0
2021-01-13 09:55:00,216.82,217.58,216.73,217.52,8367.0,203.5532,204.2666,203.4687,204.2103,8367.0
2021-01-13 10:00:00,217.54,217.72,216.94,217.09,11633.0,204.2291,204.3981,203.6658,203.8066,11633.0
2021-01-13 10:05:00,217.15,217.99,217.12,217.62,10999.0,203.863,204.6516,203.8348,204.3042,10999.0
2021-01-13 10:10:00,217.62,217.85,217.15,217.19,11441.0,204.3042,204.5201,203.863,203.9005,11441.0
2021-01-13 10:15:00,217.2,217.61,217.2,217.58,9955.0,203.9099,204.2948,203.9099,204.2666,9955.0
2021-01-13 10:20:00,217.62,217.8,217.43,217.77,11217.0,204.3042,204.4732,204.1258,204.445,11217.0
2021-01-13 10:25:00,217.79,218.27,217.79,218.16,15142.0,204.4638,204.9144,204.4638,204.8112,15142.0
2021-01-13 10:30:00,218.08,218.23,217.77,217.83,10371.0,204.7361,204.8769,204.445,204.5014,10371.0
2021-01-13 10:35:00,217.86,217.97,217.8,217.97,7939.0,204.5295,204.6328,204.4732,204.6328,7939.0
2021-01-13 10:40:00,218.0,218.52,217.96,218.51,7644.0,204.6609,205.1491,204.6234,205.1397,7644.0
2021-01-13 10:45:00,218.51,218.74,218.41,218.71,8373.0,205.1397,205.3557,205.0459,205.3275,8373.0
2021-01-13 10:50:00,218.78,218.8,218.6,218.78,5402.0,205.3932,205.412,205.2242,205.3932,5402.0
2021-01-13 10:55:00,218.78,218.87,218.61,218.61,7874.0,205.3932,205.4777,205.2336,205.2336,7874.0
2021-01-13 11:00:00,218.6,218.76,218.47,218.48,5809.0,205.2242,205.3744,205.1022,205.1116,5809.0
2021-01-13 11:05:00,218.45,218.59,218.37,218.47,5959.0,205.0834,205.2148,205.0083,205.1022,5959.0
2021-01-13 11:10:00,218.48,218.68,218.42,218.54,4773.0,205.1116,205.2993,205.0552,205.1679,4773.0
2021-01-13 11:15:00,218.62,218.74,218.57,218.68,6120.0,205.243,205.3557,205.1961,205.2993,6120.0
2021-01-13 11:20:00,218.69,218.74,218.56,218.57,5986.0,205.3087,205.3557,205.1867,205.1961,5986.0
2021-01-13 11:25:00,218.64,218.79,218.56,218.57,6890.0,205.2618,205.4026,205.1867,205.1961,6890.0
2021-01-13 11:30:00,218.53,218.58,218.35,218.37,4630.0,205.1585,205.2055,204.9895,205.0083,4630.0
2021-01-13 11:35:00,218.37,218.6,218.37,218.53,5731.0,205.0083,205.2242,205.0083,205.1585,5731.0
2021-01-13 11:40:00,218.46,218.53,218.37,218.44,6734.0,205.0928,205.1585,205.0083,205.074,6734.0
2021-01-13 11:45:00,218.49,218.59,218.32,218.36,9539.0,205.121,205.2148,204.9614,204.9989,9539.0
2021-01-13 11:50:00,218.33,218.62,218.33,218.62,5398.0,204.9708,205.243,204.9708,205.243,5398.0
2021-01-13 11:55:00,218.56,218.79,218.52,218.54,3914.0,205.1867,205.4026,205.1491,205.1679,3914.0
2021-01-13 12:00:00,218.63,218.75,218.6,218.73,4932.0,205.2524,205.3651,205.2242,205.3463,4932.0
2021-01-13 12:05:00,218.75,218.78,218.66,218.73,5224.0,205.3651,205.3932,205.2806,205.3463,5224.0
2021-01-13 12:10:00,218.79,218.93,218.73,218.79,8170.0,205.4026,205.534,205.3463,205.4026,8170.0
2021-01-13 12:15:00,218.88,218.9,218.77,218.84,3570.0,205.4871,205.5059,205.3838,205.4496,3570.0
2021-01-13 12:20:00,218.82,218.88,218.57,218.57,4207.0,205.4308,205.4871,205.1961,205.1961,4207.0
2021-01-13 12:25:00,218.65,218.71,218.45,218.45,8966.0,205.2712,205.3275,205.0834,205.0834,8966.0
2021-01-13 12:30:00,218.43,218.62,218.27,218.62,10188.0,205.0646,205.243,204.9144,205.243,10188.0
2021-01-13 12:35:00,218.67,218.76,218.65,218.74,3412.0,205.29,205.3744,205.2712,205.3557,3412.0
2021-01-13 12:40:00,218.73,219.08,218.73,219.03,6156.0,205.3463,205.6749,205.3463,205.6279,6156.0
2021-01-13 12:45:00,218.98,219.17,218.93,219.05,6901.0,205.581,205.7594,205.534,205.6467,6901.0
2021-01-13 12:50:00,219.05,219.2,218.92,219.11,9713.0,205.6467,205.7875,205.5247,205.703,9713.0
2021-01-13 12:55:00,219.16,219.22,219.07,219.21,4705.0,205.75,205.8063,205.6655,205.7969,4705.0
2021-01-13 13:00:00,219.22,219.35,219.13,219.3,5098.0,205.8063,205.9283,205.7218,205.8814,5098.0
2021-01-13 13:05:00,219.26,219.29,219.02,219.11,4200.0,205.8439,205.872,205.6185,205.703,4200.0
2021-01-13 13:10:00,219.11,219.58,219.08,219.48,9325.0,205.703,206.1443,205.6749,206.0504,9325.0
2021-01-13 13:15:00,219.44,219.47,219.34,219.37,5376.0,206.0128,206.041,205.919,205.9471,5376.0
2021-01-13 13:20:00,219.38,219.38,218.98,218.98,8800.0,205.9565,205.9565,205.581,205.581,8800.0
2021-01-13 13:25:00,219.08,219.13,218.96,219.04,2901.0,205.6749,205.7218,205.5622,205.6373,2901.0
2021-01-13 13:30:00,219.01,219.22,219.01,219.13,4691.0,205.6091,205.8063,205.6091,205.7218,4691.0
2021-01-13 13:35:00,219.14,219.17,218.94,218.98,5012.0,205.7312,205.7594,205.5434,205.581,5012.0
2021-01-13 13:40:00,218.95,218.95,218.72,218.77,5396.0,205.5528,205.5528,205.3369,205.3838,5396.0
2021-01-13 13:45:00,218.77,218.77,218.53,218.68,6603.0,205.3838,205.3838,205.1585,205.2993,6603.0
2021-01-13 13:50:00,218.65,218.68,218.04,218.04,8739.0,205.2712,205.2993,204.6985,204.6985,8739.0
2021-01-13 13:55:00,218.04,218.24,218.04,218.2,3188.0,204.6985,204.8863,204.6985,204.8487,3188.0
2021-01-13 14:00:00,218.18,218.51,218.01,218.42,23766.0,204.8299,205.1397,204.6703,205.0552,23766.0
2021-01-13 14:05:00,218.3,218.43,218.19,218.43,4808.0,204.9426,205.0646,204.8393,205.0646,4808.0
2021-01-13 14:10:00,218.43,218.47,218.29,218.43,2367.0,205.0646,205.1022,204.9332,205.0646,2367.0
2021-01-13 14:15:00,218.43,218.46,218.21,218.41,6001.0,205.0646,205.0928,204.8581,205.0459,6001.0
2021-01-13 14:20:00,218.43,218.46,218.26,218.34,8000.0,205.0646,205.0928,204.905,204.9801,8000.0
2021-01-13 14:25:00,218.34,218.49,218.29,218.48,3224.0,204.9801,205.121,204.9332,205.1116,3224.0
2021-01-13 14:30:00,218.5,218.5,218.29,218.31,7138.0,205.1304,205.1304,204.9332,204.952,7138.0
2021-01-13 14:35:00,218.29,218.34,218.2,218.25,6548.0,204.9332,204.9801,204.8487,204.8957,6548.0
2021-01-13 14:40:00,218.21,218.44,218.17,218.28,6078.0,204.8581,205.074,204.8205,204.9238,6078.0
2021-01-13 14:45:00,218.28,218.28,218.03,218.09,3550.0,204.9238,204.9238,204.6891,204.7454,3550.0
2021-01-13 14:50:00,218.09,218.22,217.98,218.04,5480.0,204.7454,204.8675,204.6422,204.6985,5480.0
2021-01-13 14:55:00,218.08,218.25,217.97,218.22,6279.0,204.7361,204.8957,204.6328,204.8675,6279.0
2021-01-13 15:00:00,218.15,218.32,218.14,218.24,3815.0,204.8018,204.9614,204.7924,204.8863,3815.0
2021-01-13 15:05:00,218.28,218.45,218.24,218.38,3017.0,204.9238,205.0834,204.8863,205.0177,3017.0
2021-01-13 15:10:00,218.39,218.5,218.38,218.42,4454.0,205.0271,205.1304,205.0177,205.0552,4454.0
2021-01-13 15:15:00,218.49,218.5,218.39,218.44,4513.0,205.121,205.1304,205.0271,205.074,4513.0
2021-01-13 15:20:00,218.45,218.45,218.26,218.31,7227.0,205.0834,205.0834,204.905,204.952,7227.0
2021-01-13 15:25:00,218.26,218.45,218.26,218.33,6932.0,204.905,205.0834,204.905,204.9708,6932.0
2021-01-13 15:30:00,218.34,218.9,218.34,218.85,7979.0,204.9801,205.5059,204.9801,205.4589,7979.0
2021-01-13 15:35:00,218.85,218.89,218.71,218.78,7194.0,205.4589,205.4965,205.3275,205.3932,7194.0
2021-01-13 15:40:00,218.79,218.94,218.71,218.78,6272.0,205.4026,205.5434,205.3275,205.3932,6272.0
2021-01-13 15:45:00,218.82,218.99,218.75,218.82,6852.0,205.4308,205.5904,205.3651,205.4308,6852.0
2021-01-13 15:50:00,218.8,218.83,218.44,218.49,16046.0,205.412,205.4402,205.074,205.121,16046.0
2021-01-13 15:55:00,218.39,218.52,218.17,218.32,50936.0,205.0271,205.1491,204.8205,204.9614,50936.0
2021-01-14 09:30:00,217.1,217.84,217.1,217.78,28493.0,203.816,204.5107,203.816,204.4544,28493.0
2021-01-14 09:35:00,217.78,217.86,217.1,217.33,13166.0,204.4544,204.5295,203.816,204.0319,13166.0
2021-01-14 09:40:00,217.36,217.74,217.0,217.57,18982.0,204.0601,204.4169,203.7221,204.2573,18982.0
2021-01-14 09:45:00,217.6,217.81,217.23,217.38,22460.0,204.2854,204.4826,203.9381,204.0789,22460.0
2021-01-14 09:50:00,217.42,217.72,217.28,217.43,12419.0,204.1164,204.3981,203.985,204.1258,12419.0
2021-01-14 09:55:00,217.37,217.48,217.29,217.37,8164.0,204.0695,204.1728,203.9944,204.0695,8164.0
2021-01-14 10:00:00,217.37,217.59,217.21,217.26,11355.0,204.0695,204.276,203.9193,203.9662,11355.0
2021-01-14 10:05:00,217.27,217.62,217.16,217.22,11870.0,203.9756,204.3042,203.8723,203.9287,11870.0
2021-01-14 10:10:00,217.22,217.59,217.22,217.58,7826.0,203.9287,204.276,203.9287,204.2666,7826.0
2021-01-14 10:15:00,217.58,217.69,217.33,217.65,17906.0,204.2666,204.3699,204.0319,204.3324,17906.0
2021-01-14 10:20:00,217.61,217.71,217.31,217.37,10250.0,204.2948,204.3887,204.0132,204.0695,10250.0
2021-01-14 10:25:00,217.37,217.37,217.09,217.2,7586.0,204.0695,204.0695,203.8066,203.9099,7586.0
2021-01-14 10:30:00,217.19,217.25,216.75,216.8,15997.0,203.9005,203.9568,203.4874,203.5344,15997.0
2021-01-14 10:35:00,216.74,216.92,216.68,216.81,11495.0,203.478,203.647,203.4217,203.5438,11495.0
2021-01-14 10:40:00,216.81,217.14,216.48,216.53,43427.0,203.5438,203.8536,203.234,203.2809,43427.0
2021-01-14 10:45:00,216.55,216.56,216.24,216.35,20051.0,203.2997,203.3091,203.0086,203.1119,20051.0
2021-01-14 10:50:00,216.3,216.52,216.3,216.39,11251.0,203.065,203.2715,203.065,203.1495,11251.0
2021-01-14 10:55:00,216.33,216.5,216.19,216.4,12630.0,203.0931,203.2527,202.9617,203.1588,12630.0
2021-01-14 11:00:00,216.32,216.48,216.29,216.48,16078.0,203.0837,203.234,203.0556,203.234,16078.0
2021-01-14 11:05:00,216.47,216.81,216.37,216.37,17062.0,203.2246,203.5438,203.1307,203.1307,17062.0
2021-01-14 11:10:00,216.37,216.47,216.25,216.39,12586.0,203.1307,203.2246,203.018,203.1495,12586.0
2021-01-14 11:15:00,216.33,216.41,216.18,216.38,5887.0,203.0931,203.1682,202.9523,203.1401,5887.0
2021-01-14 11:20:00,216.4,216.4,216.02,216.07,12601.0,203.1588,203.1588,202.8021,202.849,12601.0
2021-01-14 11:25:00,216.11,216.22,215.79,215.91,23233.0,202.8866,202.9899,202.5862,202.6988,23233.0
2021-01-14 11:30:00,215.92,215.92,215.62,215.62,11663.0,202.7082,202.7082,202.4266,202.4266,11663.0
2021-01-14 11:35:00,215.56,215.57,215.24,215.24,21440.0,202.3702,202.3796,202.0698,202.0698,21440.0
2021-01-14 11:40:00,215.29,215.6,215.24,215.47,30510.0,202.1168,202.4078,202.0698,202.2858,30510.0
2021-01-14 11:45:00,215.48,215.6,215.33,215.48,27317.0,202.2951,202.4078,202.1543,202.2951,27317.0
2021-01-14 11:50:00,215.48,215.66,215.19,215.19,25793.0,202.2951,202.4641,202.0229,202.0229,25793.0
2021-01-14 11:55:00,215.19,215.36,215.13,215.15,22949.0,202.0229,202.1825,201.9666,201.9853,22949.0
2021-01-14 12:00:00,215.16,215.22,214.84,214.88,11484.0,201.9947,202.0511,201.6943,201.7319,11484.0
2021-01-14 12:05:00,214.87,215.2,214.86,215.12,11201.0,201.7225,202.0323,201.7131,201.9572,11201.0
2021-01-14 12:10:00,215.0,215.31,214.92,215.19,11493.0,201.8445,202.1355,201.7694,202.0229,11493.0
2021-01-14 12:15:00,215.23,215.25,215.0,215.0,5999.0,202.0604,202.0792,201.8445,201.8445,5999.0
2021-01-14 12:20:00,215.04,215.04,214.77,214.79,8571.0,201.8821,201.8821,201.6286,201.6474,8571.0
2021-01-14 12:25:00,214.76,214.85,214.64,214.69,8466.0,201.6192,201.7037,201.5065,201.5535,8466.0
2021-01-14 12:30:00,214.7,214.75,214.5,214.64,11196.0,201.5629,201.6098,201.3751,201.5065,11196.0
2021-01-14 12:35:00,214.63,214.64,214.33,214.52,19339.0,201.4972,201.5065,201.2155,201.3939,19339.0
2021-01-14 12:40:00,214.56,214.57,214.35,214.45,11936.0,201.4314,201.4408,201.2343,201.3282,11936.0
2021-01-14 12:45:00,214.45,214.6,214.35,214.55,13342.0,201.3282,201.469,201.2343,201.422,13342.0
2021-01-14 12:50:00,214.52,214.72,214.5,214.62,15747.0,201.3939,201.5816,201.3751,201.4878,15747.0
2021-01-14 12:55:00,214.63,214.89,214.62,214.69,9009.0,201.4972,201.7412,201.4878,201.5535,9009.0
2021-01-14 13:00:00,214.65,214.67,214.31,214.34,46491.0,201.5159,201.5347,201.1967,201.2249,46491.0
2021-01-14 13:05:00,214.34,214.69,214.32,214.62,17983.0,201.2249,201.5535,201.2061,201.4878,17983.0
2021-01-14 13:10:00,214.6,214.6,214.25,214.38,29221.0,201.469,201.469,201.1404,201.2625,29221.0
2021-01-14 13:15:00,214.34,214.37,214.08,214.12,41569.0,201.2249,201.2531,200.9808,201.0184,41569.0
2021-01-14 13:20:00,214.12,214.51,214.11,214.45,16918.0,201.0184,201.3845,201.009,201.3282,16918.0
2021-01-14 13:25:00,214.42,214.49,214.35,214.39,13051.0,201.3,201.3657,201.2343,201.2718,13051.0
2021-01-14 13:30:00,214.35,214.58,214.27,214.27,24010.0,201.2343,201.4502,201.1592,201.1592,24010.0
2021-01-14 13:35:00,214.25,214.25,213.9,214.13,22116.0,201.1404,201.1404,200.8118,201.0277,22116.0
2021-01-14 13:40:00,214.13,214.46,214.12,214.3,30673.0,201.0277,201.3376,201.0184,201.1873,30673.0
2021-01-14 13:45:00,214.29,214.72,214.25,214.72,9013.0,201.178,201.5816,201.1404,201.5816,9013.0
2021-01-14 13:50:00,214.71,214.79,214.59,214.69,9192.0,201.5723,201.6474,201.4596,201.5535,9192.0
2021-01-14 13:55:00,214.69,214.71,214.62,214.69,7640.0,201.5535,201.5723,201.4878,201.5535,7640.0
2021-01-14 14:00:00,214.68,214.94,214.58,214.64,19585.0,201.5441,201.7882,201.4502,201.5065,19585.0
2021-01-14 14:05:00,214.61,214.79,214.61,214.74,10059.0,201.4784,201.6474,201.4784,201.6004,10059.0
2021-01-14 14:10:00,214.78,214.96,214.73,214.8,7842.0,201.638,201.807,201.591,201.6568,7842.0
2021-01-14 14:15:00,214.85,214.98,214.78,214.84,9132.0,201.7037,201.8257,201.638,201.6943,9132.0
2021-01-14 14:20:00,214.83,214.93,214.83,214.9,7297.0,201.6849,201.7788,201.6849,201.7506,7297.0
2021-01-14 14:25:00,214.91,215.0,214.65,214.68,7606.0,201.76,201.8445,201.5159,201.5441,7606.0
2021-01-14 14:30:00,214.68,214.75,214.62,214.73,9648.0,201.5441,201.6098,201.4878,201.591,9648.0
2021-01-14 14:35:00,214.72,214.75,214.62,214.7,7627.0,201.5816,201.6098,201.4878,201.5629,7627.0
2021-01-14 14:40:00,214.7,214.77,214.6,214.7,10534.0,201.5629,201.6286,201.469,201.5629,10534.0
2021-01-14 14:45:00,214.72,214.82,214.63,214.69,25711.0,201.5816,201.6755,201.4972,201.5535,25711.0
2021-01-14 14:50:00,214.69,214.78,214.47,214.77,15654.0,201.5535,201.638,201.3469,201.6286,15654.0
2021-01-14 14:55:00,214.77,214.8,214.67,214.7,16375.0,201.6286,201.6568,201.5347,201.5629,16375.0
2021-01-14 15:00:00,214.7,214.72,214.52,214.52,13964.0,201.5629,201.5816,201.3939,201.3939,13964.0
2021-01-14 15:05:00,214.43,214.53,214.38,214.42,16531.0,201.3094,201.4033,201.2625,201.3,16531.0
2021-01-14 15:10:00,214.36,214.42,214.21,214.23,16572.0,201.2437,201.3,201.1029,201.1216,16572.0
2021-01-14 15:15:00,214.23,214.23,213.85,213.88,31352.0,201.1216,201.1216,200.7649,200.793,31352.0
2021-01-14 15:20:00,213.9,214.15,213.87,214.06,18391.0,200.8118,201.0465,200.7837,200.962,18391.0
2021-01-14 15:25:00,214.05,214.14,213.98,214.07,26086.0,200.9526,201.0371,200.8869,200.9714,26086.0
2021-01-14 15:30:00,214.09,214.32,214.01,214.02,24765.0,200.9902,201.2061,200.9151,200.9245,24765.0
2021-01-14 15:35:00,214.03,214.15,213.78,213.82,31996.0,200.9339,201.0465,200.6992,200.7367,31996.0
2021-01-14 15:40:00,213.82,214.13,213.82,214.05,35848.0,200.7367,201.0277,200.7367,200.9526,35848.0
2021-01-14 15:45:00,214.05,214.12,213.82,214.12,37935.0,200.9526,201.0184,200.7367,201.0184,37935.0
2021-01-14 15:50:00,214.11,214.13,213.48,213.63,84835.0,201.009,201.0277,200.4175,200.5583,84835.0
2021-01-14 15:55:00,213.63,213.7,213.11,213.24,164998.0,200.5583,200.6241,200.0702,200.1922,164998.0
2021-01-15 09:30:00,213.24,213.76,212.7,212.77,117531.0,200.1922,200.6804,199.6852,199.751,117531.0
2021-01-15 09:35:00,212.7,212.75,212.15,212.55,11738.0,199.6852,199.7322,199.1689,199.5444,11738.0
2021-01-15 09:40:00,212.55,212.99,212.25,212.44,12514.0,199.5444,199.9575,199.2628,199.4412,12514.0
2021-01-15 09:45:00,212.57,213.23,212.36,213.15,6789.0,199.5632,200.1828,199.3661,200.1077,6789.0
2021-01-15 09:50:00,213.16,213.31,212.88,213.02,8155.0,200.1171,200.2579,199.8542,199.9857,8155.0
2021-01-15 09:55:00,212.94,213.23,212.69,213.14,7710.0,199.9106,200.1828,199.6759,200.0983,7710.0
2021-01-15 10:00:00,213.21,213.43,212.7,212.8,14013.0,200.164,200.3706,199.6852,199.7791,14013.0
2021-01-15 10:05:00,212.73,212.75,212.33,212.37,22492.0,199.7134,199.7322,199.3379,199.3754,22492.0
2021-01-15 10:10:00,212.34,212.78,212.34,212.62,21956.0,199.3473,199.7604,199.3473,199.6101,21956.0
2021-01-15 10:15:00,212.56,212.71,212.2,212.36,12598.0,199.5538,199.6946,199.2158,199.3661,12598.0
2021-01-15 10:20:00,212.47,212.47,211.83,211.83,21529.0,199.4693,199.4693,198.8685,198.8685,21529.0
2021-01-15 10:25:00,211.92,212.3,211.91,212.01,9106.0,198.953,199.3097,198.9436,199.0375,9106.0
2021-01-15 10:30:00,212.0,212.52,211.96,212.29,12743.0,199.0281,199.5163,198.9905,199.3003,12743.0
2021-01-15 10:35:00,212.38,212.45,212.05,212.38,28572.0,199.3848,199.4505,199.075,199.3848,28572.0
2021-01-15 10:40:00,212.44,212.83,212.4,212.7,9489.0,199.4412,199.8073,199.4036,199.6852,9489.0
2021-01-15 10:45:00,212.71,212.71,211.86,212.0,27127.0,199.6946,199.6946,198.8966,199.0281,27127.0
2021-01-15 10:50:00,212.07,212.07,211.58,211.58,15299.0,199.0938,199.0938,198.6338,198.6338,15299.0
2021-01-15 10:55:00,211.52,211.82,211.52,211.71,8853.0,198.5774,198.8591,198.5774,198.7558,8853.0
2021-01-15 11:00:00,211.71,211.79,211.31,211.32,13120.0,198.7558,198.8309,198.3803,198.3897,13120.0
2021-01-15 11:05:00,211.31,211.36,211.03,211.27,10299.0,198.3803,198.4272,198.1174,198.3427,10299.0
2021-01-15 11:10:00,211.31,211.32,211.0,211.1,12476.0,198.3803,198.3897,198.0893,198.1831,12476.0
2021-01-15 11:15:00,211.12,211.51,211.07,211.44,8489.0,198.2019,198.5681,198.155,198.5023,8489.0
2021-01-15 11:20:00,211.6,211.7,211.4,211.69,7402.0,198.6526,198.7464,198.4648,198.737,7402.0
2021-01-15 11:25:00,211.76,211.88,211.63,211.71,6880.0,198.8028,198.9154,198.6807,198.7558,6880.0
2021-01-15 11:30:00,211.63,211.63,211.34,211.34,8308.0,198.6807,198.6807,198.4085,198.4085,8308.0
2021-01-15 11:35:00,211.35,211.6,211.25,211.57,10286.0,198.4179,198.6526,198.324,198.6244,10286.0
2021-01-15 11:40:00,211.66,211.83,211.43,211.57,6951.0,198.7089,198.8685,198.493,198.6244,6951.0
2021-01-15 11:45:00,211.54,211.62,211.42,211.45,5836.0,198.5962,198.6713,198.4836,198.5117,5836.0
2021-01-15 11:50:00,211.5,211.59,211.25,211.55,7088.0,198.5587,198.6432,198.324,198.6056,7088.0
2021-01-15 11:55:00,211.45,211.89,211.37,211.84,5194.0,198.5117,198.9248,198.4366,198.8779,5194.0
2021-01-15 12:00:00,211.89,212.06,211.68,212.05,11175.0,198.9248,199.0844,198.7277,199.075,11175.0
2021-01-15 12:05:00,212.06,212.17,211.82,211.9,13503.0,199.0844,199.1877,198.8591,198.9342,13503.0
2021-01-15 12:10:00,211.91,212.12,211.84,212.09,7108.0,198.9436,199.1407,198.8779,199.1126,7108.0
2021-01-15 12:15:00,212.06,212.26,212.03,212.21,7533.0,199.0844,199.2722,199.0562,199.2252,7533.0
2021-01-15 12:20:00,212.26,212.28,212.07,212.07,10721.0,199.2722,199.2909,199.0938,199.0938,10721.0
2021-01-15 12:25:00,212.11,212.11,211.89,211.98,9103.0,199.1313,199.1313,198.9248,199.0093,9103.0
2021-01-15 12:30:00,211.97,212.16,211.94,212.16,6176.0,198.9999,199.1783,198.9717,199.1783,6176.0
2021-01-15 12:35:00,212.16,212.37,212.16,212.37,7696.0,199.1783,199.3754,199.1783,199.3754,7696.0
2021-01-15 12:40:00,212.4,212.78,212.39,212.52,20404.0,199.4036,199.7604,199.3942,199.5163,20404.0
2021-01-15 12:45:00,212.56,212.57,212.36,212.4,5490.0,199.5538,199.5632,199.3661,199.4036,5490.0
2021-01-15 12:50:00,212.4,212.4,212.14,212.19,5534.0,199.4036,199.4036,199.1595,199.2065,5534.0
2021-01-15 12:55:00,212.18,212.21,212.11,212.17,3646.0,199.1971,199.2252,199.1313,199.1877,3646.0
2021-01-15 13:00:00,212.16,212.16,211.98,212.16,5946.0,199.1783,199.1783,199.0093,199.1783,5946.0
2021-01-15 13:05:00,212.09,212.21,212.09,212.19,4820.0,199.1126,199.2252,199.1126,199.2065,4820.0
2021-01-15 13:10:00,212.16,212.16,211.88,211.93,6448.0,199.1783,199.1783,198.9154,198.9624,6448.0
2021-01-15 13:15:00,211.96,212.0,211.71,211.72,5947.0,198.9905,199.0281,198.7558,198.7652,5947.0
2021-01-15 13:20:00,211.7,211.7,211.44,211.56,9692.0,198.7464,198.7464,198.5023,198.615,9692.0
2021-01-15 13:25:00,211.53,211.66,211.33,211.33,7382.0,198.5868,198.7089,198.3991,198.3991,7382.0
2021-01-15 13:30:00,211.32,211.34,211.19,211.28,13836.0,198.3897,198.4085,198.2676,198.3521,13836.0
2021-01-15 13:35:00,211.33,211.47,211.14,211.19,9751.0,198.3991,198.5305,198.2207,198.2676,9751.0
2021-01-15 13:40:00,211.2,211.2,210.9,211.02,27568.0,198.277,198.277,197.9954,198.108,27568.0
2021-01-15 13:45:00,211.02,211.02,210.64,210.65,9449.0,198.108,198.108,197.7513,197.7607,9449.0
2021-01-15 13:50:00,210.6,210.77,210.6,210.77,5803.0,197.7137,197.8733,197.7137,197.8733,5803.0
2021-01-15 13:55:00,210.7,210.72,210.45,210.58,8523.0,197.8076,197.8264,197.5729,197.695,8523.0
2021-01-15 14:00:00,210.63,211.01,210.62,210.93,5069.0,197.7419,198.0987,197.7325,198.0235,5069.0
2021-01-15 14:05:00,210.93,210.93,210.75,210.75,6080.0,198.0235,198.0235,197.8546,197.8546,6080.0
2021-01-15 14:10:00,210.75,211.0,210.67,210.86,5754.0,197.8546,198.0893,197.7795,197.9578,5754.0
2021-01-15 14:15:00,210.84,211.05,210.84,211.02,3597.0,197.9391,198.1362,197.9391,198.108,3597.0
2021-01-15 14:20:00,211.03,211.03,210.89,210.91,8743.0,198.1174,198.1174,197.986,198.0048,8743.0
2021-01-15 14:25:00,210.89,211.16,210.89,210.99,4653.0,197.986,198.2395,197.986,198.0799,4653.0
2021-01-15 14:30:00,210.98,211.13,210.97,211.12,3784.0,198.0705,198.2113,198.0611,198.2019,3784.0
2021-01-15 14:35:00,211.23,211.23,210.95,211.02,6043.0,198.3052,198.3052,198.0423,198.108,6043.0
2021-01-15 14:40:00,211.02,211.13,211.01,211.13,3895.0,198.108,198.2113,198.0987,198.2113,3895.0
2021-01-15 14:45:00,211.14,211.3,210.99,211.28,7541.0,198.2207,198.3709,198.0799,198.3521,7541.0
2021-01-15 14:50:00,211.29,211.39,211.09,211.12,7606.0,198.3615,198.4554,198.1738,198.2019,7606.0
2021-01-15 14:55:00,211.14,211.14,210.93,211.08,5585.0,198.2207,198.2207,198.0235,198.1644,5585.0
2021-01-15 15:00:00,211.07,211.1,210.93,210.97,4603.0,198.155,198.1831,198.0235,198.0611,4603.0
2021-01-15 15:05:00,211.0,211.12,210.89,210.91,5083.0,198.0893,198.2019,197.986,198.0048,5083.0
2021-01-15 15:10:00,210.99,211.53,210.99,211.45,18198.0,198.0799,198.5868,198.0799,198.5117,18198.0
2021-01-15 15:15:00,211.56,211.58,211.36,211.37,9315.0,198.615,198.6338,198.4272,198.4366,9315.0
2021-01-15 15:20:00,211.39,211.49,211.3,211.33,5854.0,198.4554,198.5493,198.3709,198.3991,5854.0
2021-01-15 15:25:00,211.3,211.3,210.91,210.91,11454.0,198.3709,198.3709,198.0048,198.0048,11454.0
2021-01-15 15:30:00,210.94,211.02,210.82,210.84,15626.0,198.0329,198.108,197.9203,197.9391,15626.0
2021-01-15 15:35:00,210.85,211.12,210.85,211.06,19178.0,197.9484,198.2019,197.9484,198.1456,19178.0
2021-01-15 15:40:00,211.06,211.4,210.95,211.06,21544.0,198.1456,198.4648,198.0423,198.1456,21544.0
2021-01-15 15:45:00,211.05,211.29,210.93,211.25,29922.0,198.1362,198.3615,198.0235,198.324,29922.0
2021-01-15 15:50:00,211.36,211.44,210.94,211.32,49753.0,198.4272,198.5023,198.0329,198.3897,49753.0
2021-01-15 15:55:00,211.27,211.6,211.22,211.42,89430.0,198.3427,198.6526,198.2958,198.4836,89430.0
2021-01-19 09:30:00,211.5,212.44,210.47,210.48,50899.0,198.5587,199.4412,197.5917,197.6011,50899.0
2021-01-19 09:35:00,210.83,210.88,210.0,210.3,23533.0,197.9297,197.9766,197.1505,197.4321,23533.0
2021-01-19 09:40:00,210.45,210.87,209.5,209.6,21543.0,197.5729,197.9672,196.681,196.7749,21543.0
2021-01-19 09:45:00,209.5,209.79,209.29,209.34,16185.0,196.681,196.9533,196.4839,196.5308,16185.0
2021-01-19 09:50:00,209.34,209.4,208.79,208.79,16690.0,196.5308,196.5872,196.0145,196.0145,16690.0
2021-01-19 09:55:00,208.79,208.85,208.37,208.4,13339.0,196.0145,196.0708,195.6202,195.6484,13339.0
2021-01-19 10:00:00,208.41,208.62,208.27,208.42,40140.0,195.6577,195.8549,195.5263,195.6671,40140.0
2021-01-19 10:05:00,208.28,208.37,207.75,207.81,14602.0,195.5357,195.6202,195.0381,195.0945,14602.0
2021-01-19 10:10:00,207.81,208.12,207.59,208.12,18836.0,195.0945,195.3855,194.8879,195.3855,18836.0
2021-01-19 10:15:00,208.18,208.75,208.18,208.4,11300.0,195.4418,195.9769,195.4418,195.6484,11300.0
2021-01-19 10:20:00,208.24,208.87,208.24,208.71,7642.0,195.4981,196.0896,195.4981,195.9394,7642.0
2021-01-19 10:25:00,208.64,209.04,208.58,208.94,8622.0,195.8737,196.2492,195.8173,196.1553,8622.0
2021-01-19 10:30:00,208.9,209.43,208.9,209.39,28342.0,196.1178,196.6153,196.1178,196.5778,28342.0
2021-01-19 10:35:00,209.42,210.03,209.4,209.86,11988.0,196.6059,197.1786,196.5872,197.019,11988.0
2021-01-19 10:40:00,209.87,210.07,209.83,210.03,9459.0,197.0284,197.2162,196.9909,197.1786,9459.0
2021-01-19 10:45:00,210.06,210.08,209.71,210.01,8190.0,197.2068,197.2256,196.8782,197.1598,8190.0
2021-01-19 10:50:00,210.01,210.04,209.66,209.87,12626.0,197.1598,197.188,196.8313,197.0284,12626.0
2021-01-19 10:55:00,209.85,209.85,209.31,209.31,10623.0,197.0096,197.0096,196.5027,196.5027,10623.0
2021-01-19 11:00:00,209.41,209.52,209.08,209.21,13319.0,196.5966,196.6998,196.2867,196.4088,13319.0
2021-01-19 11:05:00,209.22,209.25,208.84,208.84,8045.0,196.4182,196.4463,196.0614,196.0614,8045.0
2021-01-19 11:10:00,208.84,209.05,208.83,208.92,6645.0,196.0614,196.2586,196.052,196.1365,6645.0
2021-01-19 11:15:00,208.88,208.88,208.25,208.31,8446.0,196.099,196.099,195.5075,195.5639,8446.0
2021-01-19 11:20:00,208.25,208.42,208.16,208.39,10282.0,195.5075,195.6671,195.423,195.639,10282.0
2021-01-19 11:25:00,208.38,208.52,208.25,208.5,11508.0,195.6296,195.761,195.5075,195.7422,11508.0
2021-01-19 11:30:00,208.46,208.8,208.41,208.41,10120.0,195.7047,196.0239,195.6577,195.6577,10120.0
2021-01-19 11:35:00,208.38,208.38,208.16,208.21,8746.0,195.6296,195.6296,195.423,195.47,8746.0
2021-01-19 11:40:00,208.27,208.3,207.95,208.2,12963.0,195.5263,195.5545,195.2259,195.4606,12963.0
2021-01-19 11:45:00,208.29,208.31,207.83,207.84,7903.0,195.5451,195.5639,195.1132,195.1226,7903.0
2021-01-19 11:50:00,207.87,208.11,207.83,207.87,13424.0,195.1508,195.3761,195.1132,195.1508,13424.0
2021-01-19 11:55:00,207.84,207.93,207.7,207.79,22612.0,195.1226,195.2071,194.9912,195.0757,22612.0
2021-01-19 12:00:00,207.8,207.93,207.7,207.86,13487.0,195.0851,195.2071,194.9912,195.1414,13487.0
2021-01-19 12:05:00,207.81,208.08,207.8,208.08,7665.0,195.0945,195.3479,195.0851,195.3479,7665.0
2021-01-19 12:10:00,208.06,208.16,207.81,208.0,9653.0,195.3292,195.423,195.0945,195.2728,9653.0
2021-01-19 12:15:00,208.02,208.02,207.65,207.8,8793.0,195.2916,195.2916,194.9442,195.0851,8793.0
2021-01-19 12:20:00,207.83,207.86,207.62,207.64,5076.0,195.1132,195.1414,194.9161,194.9349,5076.0
2021-01-19 12:25:00,207.63,207.73,207.19,207.3,18446.0,194.9255,195.0194,194.5124,194.6157,18446.0
2021-01-19 12:30:00,207.35,207.36,207.22,207.22,10030.0,194.6626,194.672,194.5406,194.5406,10030.0
2021-01-19 12:35:00,207.24,207.38,207.22,207.31,10883.0,194.5593,194.6908,194.5406,194.6251,10883.0
2021-01-19 12:40:00,207.3,207.38,207.12,207.38,9727.0,194.6157,194.6908,194.4467,194.6908,9727.0
2021-01-19 12:45:00,207.4,207.41,207.04,207.06,6667.0,194.7095,194.7189,194.3716,194.3903,6667.0
2021-01-19 12:50:00,207.09,207.13,206.95,207.02,12068.0,194.4185,194.4561,194.2871,194.3528,12068.0
2021-01-19 12:55:00,207.0,207.0,206.72,206.91,16916.0,194.334,194.334,194.0712,194.2495,16916.0
2021-01-19 13:00:00,206.89,207.23,206.84,207.19,10860.0,194.2308,194.5499,194.1838,194.5124,10860.0
2021-01-19 13:05:00,207.21,207.22,206.85,206.85,11946.0,194.5312,194.5406,194.1932,194.1932,11946.0
2021-01-19 13:10:00,206.8,206.81,206.25,206.41,27120.0,194.1463,194.1556,193.6299,193.7801,27120.0
2021-01-19 13:15:00,206.4,206.64,206.33,206.37,7286.0,193.7707,193.996,193.705,193.7426,7286.0
2021-01-19 13:20:00,206.38,206.76,206.26,206.76,17882.0,193.752,194.1087,193.6393,194.1087,17882.0
2021-01-19 13:25:00,206.69,206.79,206.4,206.42,17123.0,194.043,194.1369,193.7707,193.7895,17123.0
2021-01-19 13:30:00,206.4,207.08,206.32,207.07,18075.0,193.7707,194.4091,193.6956,194.3997,18075.0
2021-01-19 13:35:00,207.1,207.14,206.77,206.81,16420.0,194.4279,194.4655,194.1181,194.1556,16420.0
2021-01-19 13:40:00,206.8,206.9,206.56,206.81,16793.0,194.1463,194.2401,193.9209,194.1556,16793.0
2021-01-19 13:45:00,206.84,206.9,206.73,206.79,14347.0,194.1838,194.2401,194.0805,194.1369,14347.0
2021-01-19 13:50:00,206.79,206.91,206.76,206.85,7938.0,194.1369,194.2495,194.1087,194.1932,7938.0
2021-01-19 13:55:00,206.88,206.88,206.56,206.7,33027.0,194.2214,194.2214,193.9209,194.0524,33027.0
2021-01-19 14:00:00,206.74,206.81,206.64,206.7,44818.0,194.0899,194.1556,193.996,194.0524,44818.0
2021-01-19 14:05:00,206.71,206.91,206.66,206.89,15211.0,194.0618,194.2495,194.0148,194.2308,15211.0
2021-01-19 14:10:00,206.88,206.96,206.86,206.93,6407.0,194.2214,194.2965,194.2026,194.2683,6407.0
2021-01-19 14:15:00,206.93,206.97,206.76,206.8,17488.0,194.2683,194.3059,194.1087,194.1463,17488.0
2021-01-19 14:20:00,206.8,206.8,206.57,206.59,8846.0,194.1463,194.1463,193.9303,193.9491,8846.0
2021-01-19 14:25:00,206.6,206.71,206.56,206.71,24955.0,193.9585,194.0618,193.9209,194.0618,24955.0
2021-01-19 14:30:00,206.69,206.69,206.51,206.58,8160.0,194.043,194.043,193.874,193.9397,8160.0
2021-01-19 14:35:00,206.56,206.63,206.51,206.57,14399.0,193.9209,193.9867,193.874,193.9303,14399.0
2021-01-19 14:40:00,206.58,206.64,206.54,206.55,10722.0,193.9397,193.996,193.9022,193.9116,10722.0
2021-01-19 14:45:00,206.55,206.65,206.51,206.62,11313.0,193.9116,194.0054,193.874,193.9773,11313.0
2021-01-19 14:50:00,206.67,206.67,206.41,206.46,16303.0,194.0242,194.0242,193.7801,193.8271,16303.0
2021-01-19 14:55:00,206.45,206.57,206.31,206.34,11447.0,193.8177,193.9303,193.6862,193.7144,11447.0
2021-01-19 15:00:00,206.31,206.41,206.29,206.35,12710.0,193.6862,193.7801,193.6675,193.7238,12710.0
2021-01-19 15:05:00,206.38,206.42,206.17,206.22,26969.0,193.752,193.7895,193.5548,193.6017,26969.0
2021-01-19 15:10:00,206.23,206.36,206.22,206.28,12353.0,193.6111,193.7332,193.6017,193.6581,12353.0
2021-01-19 15:15:00,206.25,206.27,206.09,206.16,18156.0,193.6299,193.6487,193.4797,193.5454,18156.0
2021-01-19 15:20:00,206.18,206.2,206.06,206.06,20445.0,193.5642,193.583,193.4515,193.4515,20445.0
2021-01-19 15:25:00,206.05,206.21,206.02,206.15,10743.0,193.4421,193.5924,193.414,193.536,10743.0
2021-01-19 15:30:00,206.16,206.37,206.05,206.37,22801.0,193.5454,193.7426,193.4421,193.7426,22801.0
2021-01-19 15:35:00,206.39,206.65,206.36,206.36,62507.0,193.7613,194.0054,193.7332,193.7332,62507.0
2021-01-19 15:40:00,206.37,206.98,206.37,206.9,34624.0,193.7426,194.3152,193.7426,194.2401,34624.0
2021-01-19 15:45:00,206.93,206.93,206.62,206.63,24932.0,194.2683,194.2683,193.9773,193.9867,24932.0
2021-01-19 15:50:00,206.63,206.75,206.47,206.56,45114.0,193.9867,194.0993,193.8364,193.9209,45114.0
2021-01-19 15:55:00,206.57,206.64,205.96,206.01,93973.0,193.9303,193.996,193.3577,193.4046,93973.0
2021-01-20 09:30:00,206.89,207.12,206.02,206.32,38715.0,194.2308,194.4467,193.414,193.6956,38715.0
2021-01-20 09:35:00,206.18,206.44,205.8,206.23,20544.0,193.5642,193.8083,193.2074,193.6111,20544.0
2021-01-20 09:40:00,206.23,206.32,205.65,206.0,14223.0,193.6111,193.6956,193.0666,193.3952,14223.0
2021-01-20 09:45:00,206.01,206.08,205.66,205.68,21574.0,193.4046,193.4703,193.076,193.0948,21574.0
2021-01-20 09:50:00,205.71,205.94,205.5,205.82,16517.0,193.123,193.3389,192.9258,193.2262,16517.0
2021-01-20 09:55:00,205.75,205.85,205.5,205.53,17669.0,193.1605,193.2544,192.9258,192.954,17669.0
2021-01-20 10:00:00,205.59,205.73,205.23,205.37,17581.0,193.0103,193.1417,192.6723,192.8038,17581.0
2021-01-20 10:05:00,205.38,205.48,204.7,204.7,32013.0,192.8131,192.907,192.1748,192.1748,32013.0
2021-01-20 10:10:00,204.76,205.35,204.67,205.03,15903.0,192.2311,192.785,192.1466,192.4846,15903.0
2021-01-20 10:15:00,205.03,205.32,204.81,204.81,25124.0,192.4846,192.7568,192.278,192.278,25124.0
2021-01-20 10:20:00,204.8,204.8,204.21,204.31,68082.0,192.2686,192.2686,191.7147,191.8086,68082.0
2021-01-20 10:25:00,204.3,204.4,203.93,204.15,43686.0,191.7992,191.8931,191.4519,191.6584,43686.0
2021-01-20 10:30:00,204.17,204.59,204.12,204.47,35223.0,191.6772,192.0715,191.6302,191.9588,35223.0
2021-01-20 10:35:00,204.48,205.06,204.46,204.92,26255.0,191.9682,192.5127,191.9494,192.3813,26255.0
2021-01-20 10:40:00,204.96,205.12,204.78,205.09,38018.0,192.4188,192.5691,192.2499,192.5409,38018.0
2021-01-20 10:45:00,205.09,205.64,205.09,205.43,30547.0,192.5409,193.0572,192.5409,192.8601,30547.0
2021-01-20 10:50:00,205.48,205.67,205.34,205.36,20482.0,192.907,193.0854,192.7756,192.7944,20482.0
2021-01-20 10:55:00,205.34,205.51,205.11,205.4,20102.0,192.7756,192.9352,192.5597,192.8319,20102.0
2021-01-20 11:00:00,205.45,205.54,205.11,205.24,16816.0,192.8789,192.9634,192.5597,192.6817,16816.0
2021-01-20 11:05:00,205.19,205.4,205.1,205.19,16007.0,192.6348,192.8319,192.5503,192.6348,16007.0
2021-01-20 11:10:00,205.18,205.33,205.12,205.33,19801.0,192.6254,192.7662,192.5691,192.7662,19801.0
2021-01-20 11:15:00,205.3,205.55,205.15,205.29,25077.0,192.738,192.9727,192.5972,192.7287,25077.0
2021-01-20 11:20:00,205.25,205.31,204.77,204.86,11609.0,192.6911,192.7474,192.2405,192.325,11609.0
2021-01-20 11:25:00,204.84,204.87,204.62,204.71,13977.0,192.3062,192.3344,192.0996,192.1841,13977.0
2021-01-20 11:30:00,204.77,205.16,204.71,205.12,9178.0,192.2405,192.6066,192.1841,192.5691,9178.0
2021-01-20 11:35:00,205.15,205.35,205.06,205.22,8670.0,192.5972,192.785,192.5127,192.6629,8670.0
2021-01-20 11:40:00,205.17,205.27,205.12,205.22,4285.0,192.616,192.7099,192.5691,192.6629,4285.0
2021-01-20 11:45:00,205.2,205.22,205.04,205.04,8647.0,192.6442,192.6629,192.4939,192.4939,8647.0
2021-01-20 11:50:00,205.06,205.1,204.79,204.79,14829.0,192.5127,192.5503,192.2592,192.2592,14829.0
2021-01-20 11:55:00,204.85,205.19,204.77,205.19,8915.0,192.3156,192.6348,192.2405,192.6348,8915.0
2021-01-20 12:00:00,205.18,205.2,205.05,205.12,15312.0,192.6254,192.6442,192.5033,192.5691,15312.0
2021-01-20 12:05:00,205.14,205.41,205.14,205.2,26384.0,192.5878,192.8413,192.5878,192.6442,26384.0
2021-01-20 12:10:00,205.2,205.23,205.08,205.1,8131.0,192.6442,192.6723,192.5315,192.5503,8131.0
2021-01-20 12:15:00,205.08,205.19,205.0,205.1,17432.0,192.5315,192.6348,192.4564,192.5503,17432.0
2021-01-20 12:20:00,205.07,205.4,205.07,205.37,7211.0,192.5221,192.8319,192.5221,192.8038,7211.0
2021-01-20 12:25:00,205.4,205.68,205.38,205.59,10997.0,192.8319,193.0948,192.8131,193.0103,10997.0
2021-01-20 12:30:00,205.61,205.65,205.42,205.43,17196.0,193.0291,193.0666,192.8507,192.8601,17196.0
2021-01-20 12:35:00,205.45,205.5,205.31,205.36,7567.0,192.8789,192.9258,192.7474,192.7944,7567.0
2021-01-20 12:40:00,205.36,205.42,205.18,205.25,14312.0,192.7944,192.8507,192.6254,192.6911,14312.0
2021-01-20 12:45:00,205.26,205.34,205.21,205.34,29957.0,192.7005,192.7756,192.6535,192.7756,29957.0
2021-01-20 12:50:00,205.36,206.28,205.35,206.23,13559.0,192.7944,193.6581,192.785,193.6111,13559.0
2021-01-20 12:55:00,206.23,206.38,206.16,206.28,11021.0,193.6111,193.752,193.5454,193.6581,11021.0
2021-01-20 13:00:00,206.33,206.53,206.15,206.25,11092.0,193.705,193.8928,193.536,193.6299,11092.0
2021-01-20 13:05:00,206.24,206.28,206.03,206.12,7876.0,193.6205,193.6581,193.4234,193.5079,7876.0
2021-01-20 13:10:00,206.06,206.2,205.89,206.16,8908.0,193.4515,193.583,193.2919,193.5454,8908.0
2021-01-20 13:15:00,206.22,206.29,206.11,206.14,3802.0,193.6017,193.6675,193.4985,193.5266,3802.0
2021-01-20 13:20:00,206.12,206.22,206.12,206.16,3570.0,193.5079,193.6017,193.5079,193.5454,3570.0
2021-01-20 13:25:00,206.2,206.32,206.16,206.31,5059.0,193.583,193.6956,193.5454,193.6862,5059.0
2021-01-20 13:30:00,206.26,206.47,206.12,206.12,25617.0,193.6393,193.8364,193.5079,193.5079,25617.0
2021-01-20 13:35:00,206.12,206.15,205.94,205.99,7485.0,193.5079,193.536,193.3389,193.3858,7485.0
2021-01-20 13:40:00,205.99,205.99,205.78,205.8,8883.0,193.3858,193.3858,193.1887,193.2074,8883.0
2021-01-20 13:45:00,205.83,205.83,205.59,205.61,14207.0,193.2356,193.2356,193.0103,193.0291,14207.0
2021-01-20 13:50:00,205.61,205.71,205.26,205.63,67876.0,193.0291,193.123,192.7005,193.0478,67876.0
2021-01-20 13:55:00,205.66,205.67,205.45,205.64,11927.0,193.076,193.0854,192.8789,193.0572,11927.0
2021-01-20 14:00:00,205.67,205.7,205.56,205.65,23757.0,193.0854,193.1136,192.9821,193.0666,23757.0
2021-01-20 14:05:00,205.64,205.74,205.62,205.73,12431.0,193.0572,193.1511,193.0385,193.1417,12431.0
2021-01-20 14:10:00,205.69,205.74,205.54,205.66,8846.0,193.1042,193.1511,192.9634,193.076,8846.0
2021-01-20 14:15:00,205.71,205.77,205.66,205.7,14391.0,193.123,193.1793,193.076,193.1136,14391.0
2021-01-20 14:20:00,205.68,205.81,205.49,205.55,29953.0,193.0948,193.2168,192.9164,192.9727,29953.0
2021-01-20 14:25:00,205.56,205.76,205.48,205.76,13688.0,192.9821,193.1699,192.907,193.1699,13688.0
2021-01-20 14:30:00,205.72,205.85,205.62,205.69,17042.0,193.1323,193.2544,193.0385,193.1042,17042.0
2021-01-20 14:35:00,205.72,206.14,205.7,206.09,12410.0,193.1323,193.5266,193.1136,193.4797,12410.0
2021-01-20 14:40:00,206.08,206.26,205.96,206.06,14327.0,193.4703,193.6393,193.3577,193.4515,14327.0
2021-01-20 14:45:00,206.06,206.1,205.94,206.01,12454.0,193.4515,193.4891,193.3389,193.4046,12454.0
2021-01-20 14:50:00,205.98,206.19,205.9,206.16,13321.0,193.3764,193.5736,193.3013,193.5454,13321.0
2021-01-20 14:55:00,206.11,206.22,205.97,206.06,11562.0,193.4985,193.6017,193.367,193.4515,11562.0
2021-01-20 15:00:00,206.03,206.12,205.76,206.02,6225.0,193.4234,193.5079,193.1699,193.414,6225.0
2021-01-20 15:05:00,206.01,206.01,205.86,206.01,7277.0,193.4046,193.4046,193.2638,193.4046,7277.0
2021-01-20 15:10:00,206.03,206.06,205.79,205.84,8788.0,193.4234,193.4515,193.1981,193.245,8788.0
2021-01-20 15:15:00,205.87,205.88,205.74,205.74,8687.0,193.2732,193.2826,193.1511,193.1511,8687.0
2021-01-20 15:20:00,205.73,205.96,205.7,205.8,12356.0,193.1417,193.3577,193.1136,193.2074,12356.0
2021-01-20 15:25:00,205.85,206.09,205.84,205.98,15165.0,193.2544,193.4797,193.245,193.3764,15165.0
2021-01-20 15:30:00,205.96,206.18,205.92,205.98,17831.0,193.3577,193.5642,193.3201,193.3764,17831.0
2021-01-20 15:35:00,205.97,206.0,205.49,205.55,55441.0,193.367,193.3952,192.9164,192.9727,55441.0
2021-01-20 15:40:00,205.49,205.64,205.35,205.5,50003.0,192.9164,193.0572,192.785,192.9258,50003.0
2021-01-20 15:45:00,205.52,205.71,205.43,205.68,38654.0,192.9446,193.123,192.8601,193.0948,38654.0
2021-01-20 15:50:00,205.69,205.75,205.16,205.37,69754.0,193.1042,193.1605,192.6066,192.8038,69754.0
2021-01-20 15:55:00,205.34,205.42,205.03,205.11,217173.0,192.7756,192.8507,192.4846,192.5597,217173.0
2021-01-21 09:30:00,205.68,206.55,204.51,206.5,57726.0,193.0948,193.9116,191.9964,193.8646,57726.0
2021-01-21 09:35:00,206.44,207.55,206.14,207.01,69545.0,193.8083,194.8504,193.5266,194.3434,69545.0
2021-01-21 09:40:00,206.98,207.08,206.37,206.7,37329.0,194.3152,194.4091,193.7426,194.0524,37329.0
2021-01-21 09:45:00,206.86,207.39,206.71,207.13,12543.0,194.2026,194.7002,194.0618,194.4561,12543.0
2021-01-21 09:50:00,207.18,207.4,206.82,207.15,17202.0,194.503,194.7095,194.165,194.4748,17202.0
2021-01-21 09:55:00,207.28,207.86,207.03,207.66,47625.0,194.5969,195.1414,194.3622,194.9536,47625.0
2021-01-21 10:00:00,207.69,208.32,207.68,208.09,30403.0,194.9818,195.5733,194.9724,195.3573,30403.0
2021-01-21 10:05:00,208.19,209.11,208.16,208.3,26143.0,195.4512,196.3149,195.423,195.5545,26143.0
2021-01-21 10:10:00,208.3,208.68,208.28,208.61,7326.0,195.5545,195.9112,195.5357,195.8455,7326.0
2021-01-21 10:15:00,208.62,208.74,208.12,208.69,12523.0,195.8549,195.9676,195.3855,195.9206,12523.0
2021-01-21 10:20:00,208.68,209.14,208.68,209.01,12832.0,195.9112,196.3431,195.9112,196.221,12832.0
2021-01-21 10:25:00,209.0,209.07,208.7,208.99,13573.0,196.2116,196.2774,195.93,196.2023,13573.0
2021-01-21 10:30:00,209.03,209.39,208.95,209.12,13181.0,196.2398,196.5778,196.1647,196.3243,13181.0
2021-01-21 10:35:00,209.15,209.2,208.76,208.83,8533.0,196.3525,196.3994,195.9863,196.052,8533.0
2021-01-21 10:40:00,208.83,209.32,208.79,209.26,22650.0,196.052,196.5121,196.0145,196.4557,22650.0
2021-01-21 10:45:00,209.2,209.21,208.97,208.99,12326.0,196.3994,196.4088,196.1835,196.2023,12326.0
2021-01-21 10:50:00,208.95,209.01,208.33,208.45,12995.0,196.1647,196.221,195.5826,195.6953,12995.0
2021-01-21 10:55:00,208.4,208.47,207.89,208.25,21645.0,195.6484,195.7141,195.1696,195.5075,21645.0
2021-01-21 11:00:00,208.27,208.37,208.15,208.22,21139.0,195.5263,195.6202,195.4137,195.4794,21139.0
2021-01-21 11:05:00,208.22,208.5,208.01,208.01,11711.0,195.4794,195.7422,195.2822,195.2822,11711.0
2021-01-21 11:10:00,208.03,208.04,207.88,207.98,11725.0,195.301,195.3104,195.1602,195.2541,11725.0
2021-01-21 11:15:00,207.92,208.06,207.75,207.86,18209.0,195.1977,195.3292,195.0381,195.1414,18209.0
2021-01-21 11:20:00,207.95,208.29,207.93,208.21,12844.0,195.2259,195.5451,195.2071,195.47,12844.0
2021-01-21 11:25:00,208.16,208.23,208.02,208.16,14656.0,195.423,195.4888,195.2916,195.423,14656.0
2021-01-21 11:30:00,208.16,208.18,207.97,208.0,9905.0,195.423,195.4418,195.2447,195.2728,9905.0
2021-01-21 11:35:00,208.08,208.42,208.05,208.42,10417.0,195.3479,195.6671,195.3198,195.6671,10417.0
2021-01-21 11:40:00,208.43,208.66,208.42,208.64,24185.0,195.6765,195.8924,195.6671,195.8737,24185.0
2021-01-21 11:45:00,208.63,208.87,208.6,208.72,26150.0,195.8643,196.0896,195.8361,195.9488,26150.0
2021-01-21 11:50:00,208.71,208.86,208.63,208.78,10238.0,195.9394,196.0802,195.8643,196.0051,10238.0
2021-01-21 11:55:00,208.83,208.96,208.82,208.89,8983.0,196.052,196.1741,196.0427,196.1084,8983.0
2021-01-21 12:00:00,208.96,208.96,208.7,208.81,14071.0,196.1741,196.1741,195.93,196.0333,14071.0
2021-01-21 12:05:00,208.8,208.85,208.65,208.83,7923.0,196.0239,196.0708,195.8831,196.052,7923.0
2021-01-21 12:10:00,208.85,208.97,208.85,208.92,12007.0,196.0708,196.1835,196.0708,196.1365,12007.0
2021-01-21 12:15:00,208.9,208.9,208.61,208.62,16759.0,196.1178,196.1178,195.8455,195.8549,16759.0
2021-01-21 12:20:00,208.63,208.9,208.62,208.85,8518.0,195.8643,196.1178,195.8549,196.0708,8518.0
2021-01-21 12:25:00,208.86,209.12,208.86,209.03,15069.0,196.0802,196.3243,196.0802,196.2398,15069.0
2021-01-21 12:30:00,209.05,209.13,208.81,208.85,11322.0,196.2586,196.3337,196.0333,196.0708,11322.0
2021-01-21 12:35:00,208.82,208.83,208.62,208.67,9301.0,196.0427,196.052,195.8549,195.9018,9301.0
2021-01-21 12:40:00,208.61,208.64,208.44,208.49,6750.0,195.8455,195.8737,195.6859,195.7328,6750.0
2021-01-21 12:45:00,208.41,208.46,208.35,208.46,4730.0,195.6577,195.7047,195.6014,195.7047,4730.0
2021-01-21 12:50:00,208.48,208.55,208.33,208.33,9550.0,195.7235,195.7892,195.5826,195.5826,9550.0
2021-01-21 12:55:00,208.28,208.63,208.27,208.63,9030.0,195.5357,195.8643,195.5263,195.8643,9030.0
2021-01-21 13:00:00,208.64,208.67,208.54,208.63,15484.0,195.8737,195.9018,195.7798,195.8643,15484.0
2021-01-21 13:05:00,208.64,208.64,208.36,208.45,16385.0,195.8737,195.8737,195.6108,195.6953,16385.0
2021-01-21 13:10:00,208.43,208.5,208.27,208.49,8451.0,195.6765,195.7422,195.5263,195.7328,8451.0
2021-01-21 13:15:00,208.49,208.6,208.42,208.59,24796.0,195.7328,195.8361,195.6671,195.8267,24796.0
2021-01-21 13:20:00,208.56,208.56,208.31,208.32,7484.0,195.7986,195.7986,195.5639,195.5733,7484.0
2021-01-21 13:25:00,208.33,208.33,208.17,208.27,6151.0,195.5826,195.5826,195.4324,195.5263,6151.0
2021-01-21 13:30:00,208.3,208.47,208.26,208.37,5511.0,195.5545,195.7141,195.5169,195.6202,5511.0
2021-01-21 13:35:00,208.37,208.4,208.28,208.29,11238.0,195.6202,195.6484,195.5357,195.5451,11238.0
2021-01-21 13:40:00,208.32,208.33,208.14,208.25,4400.0,195.5733,195.5826,195.4043,195.5075,4400.0
2021-01-21 13:45:00,208.25,208.38,208.23,208.27,8855.0,195.5075,195.6296,195.4888,195.5263,8855.0
2021-01-21 13:50:00,208.24,208.36,208.15,208.21,8018.0,195.4981,195.6108,195.4137,195.47,8018.0
2021-01-21 13:55:00,208.17,208.26,207.93,208.0,18873.0,195.4324,195.5169,195.2071,195.2728,18873.0
2021-01-21 14:00:00,207.96,208.03,207.74,207.81,16581.0,195.2353,195.301,195.0287,195.0945,16581.0
2021-01-21 14:05:00,207.81,208.07,207.81,208.04,5992.0,195.0945,195.3385,195.0945,195.3104,5992.0
2021-01-21 14:10:00,208.05,208.15,207.83,207.92,19248.0,195.3198,195.4137,195.1132,195.1977,19248.0
2021-01-21 14:15:00,207.92,207.92,207.72,207.86,6641.0,195.1977,195.1977,195.01,195.1414,6641.0
2021-01-21 14:20:00,207.87,207.94,207.85,207.85,3536.0,195.1508,195.2165,195.132,195.132,3536.0
2021-01-21 14:25:00,207.88,208.06,207.8,208.03,4136.0,195.1602,195.3292,195.0851,195.301,4136.0
2021-01-21 14:30:00,207.99,208.06,207.91,207.94,5227.0,195.2634,195.3292,195.1883,195.2165,5227.0
2021-01-21 14:35:00,207.93,208.18,207.86,208.12,3675.0,195.2071,195.4418,195.1414,195.3855,3675.0
2021-01-21 14:40:00,208.11,208.23,208.07,208.13,8931.0,195.3761,195.4888,195.3385,195.3949,8931.0
2021-01-21 14:45:00,208.13,208.26,208.04,208.2,6783.0,195.3949,195.5169,195.3104,195.4606,6783.0
2021-01-21 14:50:00,208.2,208.26,207.83,207.83,11595.0,195.4606,195.5169,195.1132,195.1132,11595.0
2021-01-21 14:55:00,207.82,208.02,207.81,207.86,9942.0,195.1038,195.2916,195.0945,195.1414,9942.0
2021-01-21 15:00:00,207.86,207.87,207.68,207.81,9849.0,195.1414,195.1508,194.9724,195.0945,9849.0
2021-01-21 15:05:00,207.84,207.94,207.75,207.85,7904.0,195.1226,195.2165,195.0381,195.132,7904.0
2021-01-21 15:10:00,207.86,207.89,207.75,207.76,18825.0,195.1414,195.1696,195.0381,195.0475,18825.0
2021-01-21 15:15:00,207.78,207.87,207.58,207.6,17679.0,195.0663,195.1508,194.8785,194.8973,17679.0
2021-01-21 15:20:00,207.6,207.87,207.6,207.78,15450.0,194.8973,195.1508,194.8973,195.0663,15450.0
2021-01-21 15:25:00,207.78,208.43,207.73,208.23,124599.0,195.0663,195.6765,195.0194,195.4888,124599.0
2021-01-21 15:30:00,208.17,208.32,207.82,207.95,39634.0,195.4324,195.5733,195.1038,195.2259,39634.0
2021-01-21 15:35:00,207.96,208.11,207.95,207.99,19308.0,195.2353,195.3761,195.2259,195.2634,19308.0
2021-01-21 15:40:00,207.99,208.29,207.98,208.15,28062.0,195.2634,195.5451,195.2541,195.4137,28062.0
2021-01-21 15:45:00,208.15,208.24,207.94,208.24,20761.0,195.4137,195.4981,195.2165,195.4981,20761.0
2021-01-21 15:50:00,208.07,208.15,207.64,207.78,72597.0,195.3385,195.4137,194.9349,195.0663,72597.0
2021-01-21 15:55:00,207.78,207.93,207.31,207.72,98349.0,195.0663,195.2071,194.6251,195.01,98349.0
2021-01-22 09:30:00,207.72,207.89,206.56,206.78,35056.0,195.01,195.1696,193.9209,194.1275,35056.0
2021-01-22 09:35:00,207.01,207.22,205.76,205.86,19713.0,194.3434,194.5406,193.1699,193.2638,19713.0
2021-01-22 09:40:00,205.9,206.5,205.9,206.43,8675.0,193.3013,193.8646,193.3013,193.7989,8675.0
2021-01-22 09:45:00,206.5,207.1,206.46,207.07,6308.0,193.8646,194.4279,193.8271,194.3997,6308.0
2021-01-22 09:50:00,207.03,207.49,207.03,207.49,14282.0,194.3622,194.794,194.3622,194.794,14282.0
2021-01-22 09:55:00,207.46,208.0,207.35,207.67,6222.0,194.7659,195.2728,194.6626,194.963,6222.0
2021-01-22 10:00:00,207.77,208.1,207.39,207.39,7351.0,195.0569,195.3667,194.7002,194.7002,7351.0
2021-01-22 10:05:00,207.34,207.45,207.19,207.34,12944.0,194.6532,194.7565,194.5124,194.6532,12944.0
2021-01-22 10:10:00,207.33,207.33,206.75,207.0,7298.0,194.6438,194.6438,194.0993,194.334,7298.0
2021-01-22 10:15:00,206.96,206.96,206.56,206.77,10455.0,194.2965,194.2965,193.9209,194.1181,10455.0
2021-01-22 10:20:00,206.77,207.04,206.7,207.01,5805.0,194.1181,194.3716,194.0524,194.3434,5805.0
2021-01-22 10:25:00,206.92,206.98,206.63,206.83,6058.0,194.2589,194.3152,193.9867,194.1744,6058.0
2021-01-22 10:30:00,206.72,206.84,206.7,206.84,4483.0,194.0712,194.1838,194.0524,194.1838,4483.0
2021-01-22 10:35:00,206.84,207.02,206.84,207.02,2246.0,194.1838,194.3528,194.1838,194.3528,2246.0
2021-01-22 10:40:00,207.07,207.2,207.01,207.06,3151.0,194.3997,194.5218,194.3434,194.3903,3151.0
2021-01-22 10:45:00,207.09,207.26,207.06,207.18,3881.0,194.4185,194.5781,194.3903,194.503,3881.0
2021-01-22 10:50:00,207.17,207.22,207.04,207.08,3605.0,194.4936,194.5406,194.3716,194.4091,3605.0
2021-01-22 10:55:00,207.07,207.33,207.07,207.17,5548.0,194.3997,194.6438,194.3997,194.4936,5548.0
2021-01-22 11:00:00,207.15,207.3,207.09,207.29,9601.0,194.4748,194.6157,194.4185,194.6063,9601.0
2021-01-22 11:05:00,207.29,207.46,207.29,207.42,3617.0,194.6063,194.7659,194.6063,194.7283,3617.0
2021-01-22 11:10:00,207.41,207.49,207.17,207.17,4106.0,194.7189,194.794,194.4936,194.4936,4106.0
2021-01-22 11:15:00,207.25,207.5,207.25,207.5,9845.0,194.5687,194.8034,194.5687,194.8034,9845.0
2021-01-22 11:20:00,207.51,207.57,207.39,207.4,1831.0,194.8128,194.8691,194.7002,194.7095,1831.0
2021-01-22 11:25:00,207.39,207.49,207.22,207.33,5969.0,194.7002,194.794,194.5406,194.6438,5969.0
2021-01-22 11:30:00,207.33,207.97,207.33,207.81,11634.0,194.6438,195.2447,194.6438,195.0945,11634.0
2021-01-22 11:35:00,207.75,207.93,207.64,207.86,7027.0,195.0381,195.2071,194.9349,195.1414,7027.0
2021-01-22 11:40:00,207.81,208.24,207.81,208.12,38137.0,195.0945,195.4981,195.0945,195.3855,38137.0
2021-01-22 11:45:00,208.07,208.27,207.75,207.75,7018.0,195.3385,195.5263,195.0381,195.0381,7018.0
2021-01-22 11:50:00,207.75,207.86,207.71,207.71,3295.0,195.0381,195.1414,195.0006,195.0006,3295.0
2021-01-22 11:55:00,207.72,207.72,207.43,207.58,5133.0,195.01,195.01,194.7377,194.8785,5133.0
2021-01-22 12:00:00,207.65,207.78,207.64,207.73,6489.0,194.9442,195.0663,194.9349,195.0194,6489.0
2021-01-22 12:05:00,207.71,207.97,207.66,207.88,6640.0,195.0006,195.2447,194.9536,195.1602,6640.0
2021-01-22 12:10:00,207.83,207.98,207.68,207.86,4088.0,195.1132,195.2541,194.9724,195.1414,4088.0
2021-01-22 12:15:00,207.91,208.17,207.91,207.99,5275.0,195.1883,195.4324,195.1883,195.2634,5275.0
2021-01-22 12:20:00,208.01,208.06,207.72,207.75,8465.0,195.2822,195.3292,195.01,195.0381,8465.0
2021-01-22 12:25:00,207.75,208.02,207.75,207.94,7448.0,195.0381,195.2916,195.0381,195.2165,7448.0
2021-01-22 12:30:00,208.0,208.01,207.69,207.91,20951.0,195.2728,195.2822,194.9818,195.1883,20951.0
2021-01-22 12:35:00,207.89,207.89,207.65,207.75,6515.0,195.1696,195.1696,194.9442,195.0381,6515.0
2021-01-22 12:40:00,207.74,208.07,207.74,207.97,6371.0,195.0287,195.3385,195.0287,195.2447,6371.0
2021-01-22 12:45:00,208.06,208.18,207.92,208.18,10056.0,195.3292,195.4418,195.1977,195.4418,10056.0
2021-01-22 12:50:00,208.2,208.3,207.9,207.9,5260.0,195.4606,195.5545,195.179,195.179,5260.0
2021-01-22 12:55:00,207.9,208.04,207.72,207.94,6942.0,195.179,195.3104,195.01,195.2165,6942.0
2021-01-22 13:00:00,207.95,207.95,207.55,207.68,6757.0,195.2259,195.2259,194.8504,194.9724,6757.0
2021-01-22 13:05:00,207.64,207.64,207.3,207.37,4051.0,194.9349,194.9349,194.6157,194.6814,4051.0
2021-01-22 13:10:00,207.35,207.39,207.02,207.02,9635.0,194.6626,194.7002,194.3528,194.3528,9635.0
2021-01-22 13:15:00,207.09,207.25,206.99,207.18,14318.0,194.4185,194.5687,194.3246,194.503,14318.0
2021-01-22 13:20:00,207.17,207.44,207.13,207.44,5504.0,194.4936,194.7471,194.4561,194.7471,5504.0
2021-01-22 13:25:00,207.38,207.6,207.38,207.56,3031.0,194.6908,194.8973,194.6908,194.8598,3031.0
2021-01-22 13:30:00,207.51,207.71,207.5,207.69,8899.0,194.8128,195.0006,194.8034,194.9818,8899.0
2021-01-22 13:35:00,207.7,207.7,207.36,207.4,5501.0,194.9912,194.9912,194.672,194.7095,5501.0
2021-01-22 13:40:00,207.4,207.45,207.21,207.21,4737.0,194.7095,194.7565,194.5312,194.5312,4737.0
2021-01-22 13:45:00,207.16,207.18,207.02,207.18,6169.0,194.4842,194.503,194.3528,194.503,6169.0
2021-01-22 13:50:00,207.16,207.25,206.83,207.0,37396.0,194.4842,194.5687,194.1744,194.334,37396.0
2021-01-22 13:55:00,207.0,207.16,206.94,207.15,10032.0,194.334,194.4842,194.2777,194.4748,10032.0
2021-01-22 14:00:00,207.1,207.1,206.95,206.99,8266.0,194.4279,194.4279,194.2871,194.3246,8266.0
2021-01-22 14:05:00,206.97,207.18,206.95,207.18,3877.0,194.3059,194.503,194.2871,194.503,3877.0
2021-01-22 14:10:00,207.15,207.16,206.99,207.16,8936.0,194.4748,194.4842,194.3246,194.4842,8936.0
2021-01-22 14:15:00,207.25,207.36,207.21,207.36,2933.0,194.5687,194.672,194.5312,194.672,2933.0
2021-01-22 14:20:00,207.35,207.42,207.35,207.39,8651.0,194.6626,194.7283,194.6626,194.7002,8651.0
2021-01-22 14:25:00,207.33,207.39,207.07,207.07,5449.0,194.6438,194.7002,194.3997,194.3997,5449.0
2021-01-22 14:30:00,207.08,207.19,206.84,206.91,9135.0,194.4091,194.5124,194.1838,194.2495,9135.0
2021-01-22 14:35:00,206.91,206.98,206.77,206.87,5511.0,194.2495,194.3152,194.1181,194.212,5511.0
2021-01-22 14:40:00,206.82,206.84,206.7,206.78,14023.0,194.165,194.1838,194.0524,194.1275,14023.0
2021-01-22 14:45:00,206.83,206.83,206.53,206.65,7204.0,194.1744,194.1744,193.8928,194.0054,7204.0
2021-01-22 14:50:00,206.66,206.72,206.61,206.68,8069.0,194.0148,194.0712,193.9679,194.0336,8069.0
2021-01-22 14:55:00,206.64,206.82,206.64,206.82,10958.0,193.996,194.165,193.996,194.165,10958.0
2021-01-22 15:00:00,206.78,206.93,206.75,206.93,7956.0,194.1275,194.2683,194.0993,194.2683,7956.0
2021-01-22 15:05:00,206.94,206.96,206.77,206.77,6973.0,194.2777,194.2965,194.1181,194.1181,6973.0
2021-01-22 15:10:00,206.79,206.84,206.45,206.46,10526.0,194.1369,194.1838,193.8177,193.8271,10526.0
2021-01-22 15:15:00,206.44,206.64,206.43,206.5,10839.0,193.8083,193.996,193.7989,193.8646,10839.0
2021-01-22 15:20:00,206.45,206.77,206.44,206.74,8787.0,193.8177,194.1181,193.8083,194.0899,8787.0
2021-01-22 15:25:00,206.72,207.05,206.69,206.91,21579.0,194.0712,194.381,194.043,194.2495,21579.0
2021-01-22 15:30:00,206.91,206.91,206.61,206.63,19031.0,194.2495,194.2495,193.9679,193.9867,19031.0
2021-01-22 15:35:00,206.6,206.65,206.4,206.49,29403.0,193.9585,194.0054,193.7707,193.8552,29403.0
2021-01-22 15:40:00,206.5,206.75,206.44,206.75,13877.0,193.8646,194.0993,193.8083,194.0993,13877.0
2021-01-22 15:45:00,206.78,206.87,206.69,206.69,19545.0,194.1275,194.212,194.043,194.043,19545.0
2021-01-22 15:50:00,206.69,206.69,206.49,206.53,33831.0,194.043,194.043,193.8552,193.8928,33831.0
2021-01-22 15:55:00,206.52,206.58,206.2,206.32,73312.0,193.8834,193.9397,193.583,193.6956,73312.0
2021-01-25 09:30:00,206.76,207.99,206.57,207.71,60474.0,194.1087,195.2634,193.9303,195.0006,60474.0
2021-01-25 09:35:00,207.71,207.71,206.9,206.9,16577.0,195.0006,195.0006,194.2401,194.2401,16577.0
2021-01-25 09:40:00,207.09,207.53,206.84,207.22,8987.0,194.4185,194.8316,194.1838,194.5406,8987.0
2021-01-25 09:45:00,207.32,207.99,207.22,207.32,39180.0,194.6344,195.2634,194.5406,194.6344,39180.0
2021-01-25 09:50:00,207.48,207.62,206.82,206.82,6608.0,194.7846,194.9161,194.165,194.165,6608.0
2021-01-25 09:55:00,206.98,206.98,206.32,206.32,5927.0,194.3152,194.3152,193.6956,193.6956,5927.0
2021-01-25 10:00:00,206.68,207.02,206.49,206.74,15550.0,194.0336,194.3528,193.8552,194.0899,15550.0
2021-01-25 10:05:00,206.85,207.24,206.61,206.69,9007.0,194.1932,194.5593,193.9679,194.043,9007.0
2021-01-25 10:10:00,206.64,206.72,206.46,206.59,5404.0,193.996,194.0712,193.8271,193.9491,5404.0
2021-01-25 10:15:00,206.58,206.58,205.91,206.22,11860.0,193.9397,193.9397,193.3107,193.6017,11860.0
2021-01-25 10:20:00,206.1,206.27,205.68,205.79,28074.0,193.4891,193.6487,193.0948,193.1981,28074.0
2021-01-25 10:25:00,205.72,205.78,205.58,205.65,10655.0,193.1323,193.1887,193.0009,193.0666,10655.0
2021-01-25 10:30:00,205.67,206.37,205.6,206.29,11353.0,193.0854,193.7426,193.0197,193.6675,11353.0
2021-01-25 10:35:00,206.25,206.82,206.19,206.82,5018.0,193.6299,194.165,193.5736,194.165,5018.0
2021-01-25 10:40:00,206.84,207.09,206.6,206.97,8511.0,194.1838,194.4185,193.9585,194.3059,8511.0
2021-01-25 10:45:00,207.03,207.13,206.43,206.51,4659.0,194.3622,194.4561,193.7989,193.874,4659.0
2021-01-25 10:50:00,206.56,206.58,205.93,206.03,16996.0,193.9209,193.9397,193.3295,193.4234,16996.0
2021-01-25 10:55:00,206.0,206.38,205.61,205.74,17403.0,193.3952,193.752,193.0291,193.1511,17403.0
2021-01-25 11:00:00,205.74,205.91,205.28,205.55,33055.0,193.1511,193.3107,192.7193,192.9727,33055.0
2021-01-25 11:05:00,205.65,206.21,205.5,205.5,13604.0,193.0666,193.5924,192.9258,192.9258,13604.0
2021-01-25 11:10:00,205.33,206.17,205.33,205.82,8515.0,192.7662,193.5548,192.7662,193.2262,8515.0
2021-01-25 11:15:00,206.1,206.69,205.9,206.26,16676.0,193.4891,194.043,193.3013,193.6393,16676.0
2021-01-25 11:20:00,206.2,206.45,206.1,206.29,6218.0,193.583,193.8177,193.4891,193.6675,6218.0
2021-01-25 11:25:00,206.34,206.49,206.17,206.42,7972.0,193.7144,193.8552,193.5548,193.7895,7972.0
2021-01-25 11:30:00,206.36,206.6,206.11,206.39,22314.0,193.7332,193.9585,193.4985,193.7613,22314.0
2021-01-25 11:35:00,206.39,206.56,206.25,206.29,7609.0,193.7613,193.9209,193.6299,193.6675,7609.0
2021-01-25 11:40:00,206.35,206.5,206.1,206.5,5802.0,193.7238,193.8646,193.4891,193.8646,5802.0
2021-01-25 11:45:00,206.55,206.65,206.04,206.07,19254.0,193.9116,194.0054,193.4328,193.4609,19254.0
2021-01-25 11:50:00,206.16,206.2,205.94,206.08,7288.0,193.5454,193.583,193.3389,193.4703,7288.0
2021-01-25 11:55:00,206.08,206.16,205.86,205.87,4480.0,193.4703,193.5454,193.2638,193.2732,4480.0
2021-01-25 12:00:00,205.96,206.3,205.96,206.16,8169.0,193.3577,193.6769,193.3577,193.5454,8169.0
2021-01-25 12:05:00,206.3,206.35,205.61,205.76,14369.0,193.6769,193.7238,193.0291,193.1699,14369.0
2021-01-25 12:10:00,205.62,205.86,205.62,205.85,5066.0,193.0385,193.2638,193.0385,193.2544,5066.0
2021-01-25 12:15:00,205.77,206.02,205.75,205.78,9201.0,193.1793,193.414,193.1605,193.1887,9201.0
2021-01-25 12:20:00,205.75,205.77,205.23,205.23,41464.0,193.1605,193.1793,192.6723,192.6723,41464.0
2021-01-25 12:25:00,205.22,205.56,205.18,205.48,6274.0,192.6629,192.9821,192.6254,192.907,6274.0
2021-01-25 12:30:00,205.34,205.72,205.11,205.58,2847.0,192.7756,193.1323,192.5597,193.0009,2847.0
2021-01-25 12:35:00,205.73,205.85,205.68,205.78,5745.0,193.1417,193.2544,193.0948,193.1887,5745.0
2021-01-25 12:40:00,205.74,206.05,205.74,206.05,8975.0,193.1511,193.4421,193.1511,193.4421,8975.0
2021-01-25 12:45:00,206.01,206.39,205.96,206.36,25511.0,193.4046,193.7613,193.3577,193.7332,25511.0
2021-01-25 12:50:00,206.35,206.59,206.22,206.32,3407.0,193.7238,193.9491,193.6017,193.6956,3407.0
2021-01-25 12:55:00,206.3,206.42,206.23,206.32,3147.0,193.6769,193.7895,193.6111,193.6956,3147.0
2021-01-25 13:00:00,206.39,206.45,206.26,206.37,5133.0,193.7613,193.8177,193.6393,193.7426,5133.0
2021-01-25 13:05:00,206.42,206.48,206.29,206.36,10876.0,193.7895,193.8458,193.6675,193.7332,10876.0
2021-01-25 13:10:00,206.32,206.49,206.32,206.48,5213.0,193.6956,193.8552,193.6956,193.8458,5213.0
2021-01-25 13:15:00,206.48,206.59,206.4,206.52,17073.0,193.8458,193.9491,193.7707,193.8834,17073.0
2021-01-25 13:20:00,206.52,206.58,206.42,206.53,6223.0,193.8834,193.9397,193.7895,193.8928,6223.0
2021-01-25 13:25:00,206.47,206.54,206.36,206.5,6318.0,193.8364,193.9022,193.7332,193.8646,6318.0
2021-01-25 13:30:00,206.43,206.75,206.42,206.61,8724.0,193.7989,194.0993,193.7895,193.9679,8724.0
2021-01-25 13:35:00,206.53,206.88,206.5,206.66,8480.0,193.8928,194.2214,193.8646,194.0148,8480.0
2021-01-25 13:40:00,206.72,207.06,206.65,207.02,4472.0,194.0712,194.3903,194.0054,194.3528,4472.0
2021-01-25 13:45:00,207.02,207.08,206.82,206.99,7996.0,194.3528,194.4091,194.165,194.3246,7996.0
2021-01-25 13:50:00,207.01,207.12,206.83,206.83,4743.0,194.3434,194.4467,194.1744,194.1744,4743.0
2021-01-25 13:55:00,206.76,206.76,206.28,206.28,7653.0,194.1087,194.1087,193.6581,193.6581,7653.0
2021-01-25 14:00:00,206.3,206.51,206.29,206.48,5501.0,193.6769,193.874,193.6675,193.8458,5501.0
2021-01-25 14:05:00,206.49,206.49,206.24,206.36,5684.0,193.8552,193.8552,193.6205,193.7332,5684.0
2021-01-25 14:10:00,206.34,206.45,206.28,206.43,3662.0,193.7144,193.8177,193.6581,193.7989,3662.0
2021-01-25 14:15:00,206.44,206.51,206.27,206.38,3278.0,193.8083,193.874,193.6487,193.752,3278.0
2021-01-25 14:20:00,206.3,206.42,206.3,206.38,4074.0,193.6769,193.7895,193.6769,193.752,4074.0
2021-01-25 14:25:00,206.31,206.4,206.24,206.4,3160.0,193.6862,193.7707,193.6205,193.7707,3160.0
2021-01-25 14:30:00,206.47,206.76,206.4,206.7,13207.0,193.8364,194.1087,193.7707,194.0524,13207.0
2021-01-25 14:35:00,206.69,206.83,206.54,206.75,6400.0,194.043,194.1744,193.9022,194.0993,6400.0
2021-01-25 14:40:00,206.68,206.89,206.66,206.78,6597.0,194.0336,194.2308,194.0148,194.1275,6597.0
2021-01-25 14:45:00,206.88,207.01,206.8,207.0,6935.0,194.2214,194.3434,194.1463,194.334,6935.0
2021-01-25 14:50:00,206.99,206.99,206.78,206.81,6071.0,194.3246,194.3246,194.1275,194.1556,6071.0
2021-01-25 14:55:00,206.81,206.87,206.77,206.8,4036.0,194.1556,194.212,194.1181,194.1463,4036.0
2021-01-25 15:00:00,206.83,206.84,206.61,206.62,4579.0,194.1744,194.1838,193.9679,193.9773,4579.0
2021-01-25 15:05:00,206.67,206.67,206.3,206.42,12753.0,194.0242,194.0242,193.6769,193.7895,12753.0
2021-01-25 15:10:00,206.4,206.46,206.05,206.05,5351.0,193.7707,193.8271,193.4421,193.4421,5351.0
2021-01-25 15:15:00,206.13,206.31,206.13,206.23,4957.0,193.5173,193.6862,193.5173,193.6111,4957.0
2021-01-25 15:20:00,206.27,206.47,206.26,206.29,7035.0,193.6487,193.8364,193.6393,193.6675,7035.0
2021-01-25 15:25:00,206.31,206.73,206.3,206.73,5120.0,193.6862,194.0805,193.6769,194.0805,5120.0
2021-01-25 15:30:00,206.67,206.81,206.52,206.8,18435.0,194.0242,194.1556,193.8834,194.1463,18435.0
2021-01-25 15:35:00,206.8,206.88,206.53,206.57,11470.0,194.1463,194.2214,193.8928,193.9303,11470.0
2021-01-25 15:40:00,206.59,206.88,206.43,206.81,19070.0,193.9491,194.2214,193.7989,194.1556,19070.0
2021-01-25 15:45:00,206.78,206.87,206.56,206.71,15610.0,194.1275,194.212,193.9209,194.0618,15610.0
2021-01-25 15:50:00,206.75,206.85,206.28,206.74,32348.0,194.0993,194.1932,193.6581,194.0899,32348.0
2021-01-25 15:55:00,206.73,206.83,206.41,206.67,75785.0,194.0805,194.1744,193.7801,194.0242,75785.0
2021-01-26 09:30:00,207.15,207.56,206.22,206.22,42950.0,194.4748,194.8598,193.6017,193.6017,42950.0
2021-01-26 09:35:00,206.14,206.43,205.53,206.16,18857.0,193.5266,193.7989,192.954,193.5454,18857.0
2021-01-26 09:40:00,206.18,206.6,205.76,206.31,9633.0,193.5642,193.9585,193.1699,193.6862,9633.0
2021-01-26 09:45:00,206.64,206.88,205.86,205.86,8569.0,193.996,194.2214,193.2638,193.2638,8569.0
2021-01-26 09:50:00,205.83,205.84,205.26,205.7,16007.0,193.2356,193.245,192.7005,193.1136,16007.0
2021-01-26 09:55:00,205.68,206.01,205.52,205.77,7651.0,193.0948,193.4046,192.9446,193.1793,7651.0
2021-01-26 10:00:00,205.65,206.22,205.54,205.89,4212.0,193.0666,193.6017,192.9634,193.2919,4212.0
2021-01-26 10:05:00,205.92,206.14,205.8,205.88,7068.0,193.3201,193.5266,193.2074,193.2826,7068.0
2021-01-26 10:10:00,205.71,205.81,205.61,205.63,4947.0,193.123,193.2168,193.0291,193.0478,4947.0
2021-01-26 10:15:00,205.46,205.7,205.43,205.7,7441.0,192.8882,193.1136,192.8601,193.1136,7441.0
2021-01-26 10:20:00,205.68,206.08,205.64,206.03,7772.0,193.0948,193.4703,193.0572,193.4234,7772.0
2021-01-26 10:25:00,206.04,206.45,206.04,206.45,22657.0,193.4328,193.8177,193.4328,193.8177,22657.0
2021-01-26 10:30:00,206.46,206.6,206.14,206.36,25704.0,193.8271,193.9585,193.5266,193.7332,25704.0
2021-01-26 10:35:00,206.39,206.67,206.31,206.53,9175.0,193.7613,194.0242,193.6862,193.8928,9175.0
2021-01-26 10:40:00,206.58,206.58,206.15,206.15,8150.0,193.9397,193.9397,193.536,193.536,8150.0
2021-01-26 10:45:00,206.09,206.23,205.73,205.75,7904.0,193.4797,193.6111,193.1417,193.1605,7904.0
2021-01-26 10:50:00,205.8,205.94,205.71,205.72,22023.0,193.2074,193.3389,193.123,193.1323,22023.0
2021-01-26 10:55:00,205.74,205.8,205.55,205.58,15731.0,193.1511,193.2074,192.9727,193.0009,15731.0
2021-01-26 11:00:00,205.57,206.02,205.57,206.01,9030.0,192.9915,193.414,192.9915,193.4046,9030.0
2021-01-26 11:05:00,205.99,206.01,205.71,205.92,21294.0,193.3858,193.4046,193.123,193.3201,21294.0
2021-01-26 11:10:00,205.89,206.02,205.75,205.75,8915.0,193.2919,193.414,193.1605,193.1605,8915.0
2021-01-26 11:15:00,205.7,205.86,205.7,205.78,12333.0,193.1136,193.2638,193.1136,193.1887,12333.0
2021-01-26 11:20:00,205.81,205.82,205.41,205.53,36743.0,193.2168,193.2262,192.8413,192.954,36743.0
2021-01-26 11:25:00,205.54,205.7,205.54,205.67,5465.0,192.9634,193.1136,192.9634,193.0854,5465.0
2021-01-26 11:30:00,205.61,205.75,205.52,205.69,11666.0,193.0291,193.1605,192.9446,193.1042,11666.0
2021-01-26 11:35:00,205.7,205.82,205.65,205.67,6200.0,193.1136,193.2262,193.0666,193.0854,6200.0
2021-01-26 11:40:00,205.7,206.06,205.67,205.92,18667.0,193.1136,193.4515,193.0854,193.3201,18667.0
2021-01-26 11:45:00,205.95,205.96,205.8,205.84,20806.0,193.3483,193.3577,193.2074,193.245,20806.0
2021-01-26 11:50:00,205.84,206.19,205.84,206.08,19118.0,193.245,193.5736,193.245,193.4703,19118.0
2021-01-26 11:55:00,206.12,206.34,205.98,206.32,16744.0,193.5079,193.7144,193.3764,193.6956,16744.0
2021-01-26 12:00:00,206.29,206.43,206.26,206.3,5589.0,193.6675,193.7989,193.6393,193.6769,5589.0
2021-01-26 12:05:00,206.39,206.52,206.39,206.52,4100.0,193.7613,193.8834,193.7613,193.8834,4100.0
2021-01-26 12:10:00,206.58,206.66,206.37,206.41,9796.0,193.9397,194.0148,193.7426,193.7801,9796.0
2021-01-26 12:15:00,206.44,206.84,206.43,206.84,3733.0,193.8083,194.1838,193.7989,194.1838,3733.0
2021-01-26 12:20:00,206.88,206.93,206.78,206.78,4990.0,194.2214,194.2683,194.1275,194.1275,4990.0
2021-01-26 12:25:00,206.8,206.89,206.59,206.59,6026.0,194.1463,194.2308,193.9491,193.9491,6026.0
2021-01-26 12:30:00,206.53,206.78,206.53,206.72,5309.0,193.8928,194.1275,193.8928,194.0712,5309.0
2021-01-26 12:35:00,206.79,207.23,206.79,207.07,5942.0,194.1369,194.5499,194.1369,194.3997,5942.0
2021-01-26 12:40:00,207.16,207.16,207.0,207.1,6245.0,194.4842,194.4842,194.334,194.4279,6245.0
2021-01-26 12:45:00,207.02,207.06,206.85,207.0,3891.0,194.3528,194.3903,194.1932,194.334,3891.0
2021-01-26 12:50:00,207.0,207.1,206.96,207.06,2605.0,194.334,194.4279,194.2965,194.3903,2605.0
2021-01-26 12:55:00,207.09,207.21,207.04,207.12,7574.0,194.4185,194.5312,194.3716,194.4467,7574.0
2021-01-26 13:00:00,207.13,207.3,207.12,207.3,7583.0,194.4561,194.6157,194.4467,194.6157,7583.0
2021-01-26 13:05:00,207.27,207.35,207.15,207.25,9384.0,194.5875,194.6626,194.4748,194.5687,9384.0
2021-01-26 13:10:00,207.27,207.35,207.15,207.33,12991.0,194.5875,194.6626,194.4748,194.6438,12991.0
2021-01-26 13:15:00,207.33,207.35,206.95,207.0,17232.0,194.6438,194.6626,194.2871,194.334,17232.0
2021-01-26 13:20:00,206.92,206.99,206.81,206.81,2594.0,194.2589,194.3246,194.1556,194.1556,2594.0
2021-01-26 13:25:00,206.81,206.92,206.8,206.92,3371.0,194.1556,194.2589,194.1463,194.2589,3371.0
2021-01-26 13:30:00,206.87,206.87,206.64,206.71,4764.0,194.212,194.212,193.996,194.0618,4764.0
2021-01-26 13:35:00,206.68,206.76,206.64,206.69,3661.0,194.0336,194.1087,193.996,194.043,3661.0
2021-01-26 13:40:00,206.73,206.73,206.51,206.57,5424.0,194.0805,194.0805,193.874,193.9303,5424.0
2021-01-26 13:45:00,206.52,206.52,206.22,206.24,4522.0,193.8834,193.8834,193.6017,193.6205,4522.0
2021-01-26 13:50:00,206.29,206.29,206.17,206.24,7363.0,193.6675,193.6675,193.5548,193.6205,7363.0
2021-01-26 13:55:00,206.21,206.24,206.02,206.09,5561.0,193.5924,193.6205,193.414,193.4797,5561.0
2021-01-26 14:00:00,206.08,206.19,205.99,206.14,10675.0,193.4703,193.5736,193.3858,193.5266,10675.0
2021-01-26 14:05:00,206.19,206.2,206.05,206.14,2477.0,193.5736,193.583,193.4421,193.5266,2477.0
2021-01-26 14:10:00,206.15,206.56,206.15,206.55,3757.0,193.536,193.9209,193.536,193.9116,3757.0
2021-01-26 14:15:00,206.52,206.53,206.43,206.43,3834.0,193.8834,193.8928,193.7989,193.7989,3834.0
2021-01-26 14:20:00,206.41,206.46,206.37,206.43,12295.0,193.7801,193.8271,193.7426,193.7989,12295.0
2021-01-26 14:25:00,206.44,206.44,206.16,206.28,10850.0,193.8083,193.8083,193.5454,193.6581,10850.0
2021-01-26 14:30:00,206.22,206.42,206.22,206.33,3842.0,193.6017,193.7895,193.6017,193.705,3842.0
2021-01-26 14:35:00,206.37,206.5,206.37,206.48,3608.0,193.7426,193.8646,193.7426,193.8458,3608.0
2021-01-26 14:40:00,206.45,206.55,206.36,206.44,6407.0,193.8177,193.9116,193.7332,193.8083,6407.0
2021-01-26 14:45:00,206.37,206.46,206.33,206.4,5861.0,193.7426,193.8271,193.705,193.7707,5861.0
2021-01-26 14:50:00,206.3,206.33,206.14,206.27,3602.0,193.6769,193.705,193.5266,193.6487,3602.0
2021-01-26 14:55:00,206.3,206.56,206.26,206.56,5091.0,193.6769,193.9209,193.6393,193.9209,5091.0
2021-01-26 15:00:00,206.51,206.73,206.51,206.73,6202.0,193.874,194.0805,193.874,194.0805,6202.0
2021-01-26 15:05:00,206.71,206.71,206.47,206.59,14370.0,194.0618,194.0618,193.8364,193.9491,14370.0
2021-01-26 15:10:00,206.61,206.75,206.6,206.75,7387.0,193.9679,194.0993,193.9585,194.0993,7387.0
2021-01-26 15:15:00,206.74,206.89,206.68,206.7,7583.0,194.0899,194.2308,194.0336,194.0524,7583.0
2021-01-26 15:20:00,206.7,206.82,206.66,206.77,11255.0,194.0524,194.165,194.0148,194.1181,11255.0
2021-01-26 15:25:00,206.77,206.95,206.77,206.91,8553.0,194.1181,194.2871,194.1181,194.2495,8553.0
2021-01-26 15:30:00,206.94,207.34,206.94,207.33,20634.0,194.2777,194.6532,194.2777,194.6438,20634.0
2021-01-26 15:35:00,207.33,207.46,207.15,207.15,22823.0,194.6438,194.7659,194.4748,194.4748,22823.0
2021-01-26 15:40:00,207.15,207.37,207.07,207.37,18354.0,194.4748,194.6814,194.3997,194.6814,18354.0
2021-01-26 15:45:00,207.36,207.39,206.8,206.8,17528.0,194.672,194.7002,194.1463,194.1463,17528.0
2021-01-26 15:50:00,206.73,206.88,206.49,206.53,26688.0,194.0805,194.2214,193.8552,193.8928,26688.0
2021-01-26 15:55:00,206.5,206.59,205.98,206.12,92740.0,193.8646,193.9491,193.3764,193.5079,92740.0
2021-01-27 09:30:00,205.35,206.95,204.96,205.59,50193.0,192.785,194.2871,192.4188,193.0103,50193.0
2021-01-27 09:35:00,205.49,207.06,205.49,206.16,37634.0,192.9164,194.3903,192.9164,193.5454,37634.0
2021-01-27 09:40:00,206.15,207.01,205.63,205.98,36955.0,193.536,194.3434,193.0478,193.3764,36955.0
2021-01-27 09:45:00,205.98,207.45,205.71,207.45,28550.0,193.3764,194.7565,193.123,194.7565,28550.0
2021-01-27 09:50:00,207.75,207.75,206.01,206.45,20527.0,195.0381,195.0381,193.4046,193.8177,20527.0
2021-01-27 09:55:00,206.52,206.99,205.33,205.33,24914.0,193.8834,194.3246,192.7662,192.7662,24914.0
2021-01-27 10:00:00,205.24,206.18,205.15,205.94,23791.0,192.6817,193.5642,192.5972,193.3389,23791.0
2021-01-27 10:05:00,206.0,206.04,203.9,203.9,81140.0,193.3952,193.4328,191.4237,191.4237,81140.0
2021-01-27 10:10:00,203.8,204.65,203.54,203.78,24739.0,191.3298,192.1278,191.0857,191.311,24739.0
2021-01-27 10:15:00,203.73,204.14,203.54,203.7,14224.0,191.2641,191.649,191.0857,191.2359,14224.0
2021-01-27 10:20:00,203.72,203.99,203.43,203.45,16239.0,191.2547,191.5082,190.9825,191.0012,16239.0
2021-01-27 10:25:00,203.54,204.01,203.34,203.71,24767.0,191.0857,191.527,190.898,191.2453,24767.0
2021-01-27 10:30:00,203.45,203.45,202.11,202.11,39192.0,191.0012,191.0012,189.7432,189.7432,39192.0
2021-01-27 10:35:00,202.08,202.75,201.75,202.62,31438.0,189.7151,190.3441,189.4053,190.222,31438.0
2021-01-27 10:40:00,202.67,203.02,202.46,202.63,39086.0,190.269,190.5975,190.0718,190.2314,39086.0
2021-01-27 10:45:00,202.63,202.93,202.2,202.42,27229.0,190.2314,190.5131,189.8277,190.0343,27229.0
2021-01-27 10:50:00,202.35,202.77,202.23,202.58,14452.0,189.9685,190.3628,189.8559,190.1845,14452.0
2021-01-27 10:55:00,202.63,203.37,202.38,203.28,14733.0,190.2314,190.9261,189.9967,190.8416,14733.0
2021-01-27 11:00:00,203.22,203.34,202.67,202.68,52850.0,190.7853,190.898,190.269,190.2784,52850.0
2021-01-27 11:05:00,202.65,202.65,202.04,202.04,14659.0,190.2502,190.2502,189.6775,189.6775,14659.0
2021-01-27 11:10:00,202.08,202.24,201.81,202.16,27217.0,189.7151,189.8653,189.4616,189.7902,27217.0
2021-01-27 11:15:00,202.14,202.5,201.88,202.49,60846.0,189.7714,190.1094,189.5273,190.1,60846.0
2021-01-27 11:20:00,202.45,202.55,202.18,202.31,23839.0,190.0624,190.1563,189.8089,189.931,23839.0
2021-01-27 11:25:00,202.24,202.53,202.18,202.34,22018.0,189.8653,190.1375,189.8089,189.9592,22018.0
2021-01-27 11:30:00,202.46,202.46,202.12,202.3,17589.0,190.0718,190.0718,189.7526,189.9216,17589.0
2021-01-27 11:35:00,202.31,202.32,202.05,202.11,13074.0,189.931,189.9404,189.6869,189.7432,13074.0
2021-01-27 11:40:00,202.15,202.24,202.03,202.07,17641.0,189.7808,189.8653,189.6681,189.7057,17641.0
2021-01-27 11:45:00,202.12,202.27,201.61,201.66,16726.0,189.7526,189.8934,189.2738,189.3208,16726.0
2021-01-27 11:50:00,201.56,201.77,200.74,201.12,21274.0,189.2269,189.424,188.4571,188.8138,21274.0
2021-01-27 11:55:00,201.12,201.23,200.34,200.49,15387.0,188.8138,188.9171,188.0815,188.2224,15387.0
2021-01-27 12:00:00,200.49,201.4,200.49,201.13,11519.0,188.2224,189.0767,188.2224,188.8232,11519.0
2021-01-27 12:05:00,201.19,201.24,200.88,201.08,11841.0,188.8795,188.9265,188.5885,188.7763,11841.0
2021-01-27 12:10:00,201.07,201.07,200.37,200.72,22706.0,188.7669,188.7669,188.1097,188.4383,22706.0
2021-01-27 12:15:00,200.76,200.76,200.39,200.47,22724.0,188.4758,188.4758,188.1285,188.2036,22724.0
2021-01-27 12:20:00,200.51,200.64,200.35,200.53,20705.0,188.2411,188.3632,188.0909,188.2599,20705.0
2021-01-27 12:25:00,200.53,200.7,200.23,200.67,42505.0,188.2599,188.4195,187.9783,188.3913,42505.0
2021-01-27 12:30:00,200.63,201.73,200.61,201.58,24168.0,188.3538,189.3865,188.335,189.2457,24168.0
2021-01-27 12:35:00,201.56,201.68,201.06,201.08,13517.0,189.2269,189.3395,188.7575,188.7763,13517.0
2021-01-27 12:40:00,201.09,201.47,201.08,201.26,9498.0,188.7856,189.1424,188.7763,188.9452,9498.0
2021-01-27 12:45:00,201.28,201.77,201.21,201.69,12527.0,188.964,189.424,188.8983,189.3489,12527.0
2021-01-27 12:50:00,201.78,201.92,201.59,201.65,8106.0,189.4334,189.5649,189.255,189.3114,8106.0
2021-01-27 12:55:00,201.69,202.04,201.67,202.04,12954.0,189.3489,189.6775,189.3302,189.6775,12954.0
2021-01-27 13:00:00,201.99,202.24,201.56,201.56,15882.0,189.6306,189.8653,189.2269,189.2269,15882.0
2021-01-27 13:05:00,201.66,201.67,201.33,201.49,8791.0,189.3208,189.3302,189.011,189.1612,8791.0
2021-01-27 13:10:00,201.48,201.48,201.05,201.37,14818.0,189.1518,189.1518,188.7481,189.0485,14818.0
2021-01-27 13:15:00,201.33,201.47,201.23,201.28,8106.0,189.011,189.1424,188.9171,188.964,8106.0
2021-01-27 13:20:00,201.29,201.35,201.07,201.3,11984.0,188.9734,189.0297,188.7669,188.9828,11984.0
2021-01-27 13:25:00,201.36,201.76,201.22,201.73,8755.0,189.0391,189.4146,188.9077,189.3865,8755.0
2021-01-27 13:30:00,201.73,201.96,201.65,201.75,15831.0,189.3865,189.6024,189.3114,189.4053,15831.0
2021-01-27 13:35:00,201.81,202.39,201.81,202.04,26441.0,189.4616,190.0061,189.4616,189.6775,26441.0
2021-01-27 13:40:00,202.02,202.02,201.65,201.68,13224.0,189.6587,189.6587,189.3114,189.3395,13224.0
2021-01-27 13:45:00,201.67,201.78,201.48,201.59,12035.0,189.3302,189.4334,189.1518,189.255,12035.0
2021-01-27 13:50:00,201.67,201.67,201.41,201.44,7149.0,189.3302,189.3302,189.0861,189.1142,7149.0
2021-01-27 13:55:00,201.51,201.61,201.29,201.3,15367.0,189.1799,189.2738,188.9734,188.9828,15367.0
2021-01-27 14:00:00,201.34,201.5,201.18,201.29,13107.0,189.0203,189.1706,188.8701,188.9734,13107.0
2021-01-27 14:05:00,201.22,201.45,201.18,201.39,18966.0,188.9077,189.1236,188.8701,189.0673,18966.0
2021-01-27 14:10:00,201.39,201.47,201.31,201.35,17923.0,189.0673,189.1424,188.9922,189.0297,17923.0
2021-01-27 14:15:00,201.35,201.35,200.79,200.8,14617.0,189.0297,189.0297,188.504,188.5134,14617.0
2021-01-27 14:20:00,200.81,200.87,200.6,200.6,11308.0,188.5228,188.5791,188.3256,188.3256,11308.0
2021-01-27 14:25:00,200.65,200.76,200.36,200.54,16458.0,188.3726,188.4758,188.1003,188.2693,16458.0
2021-01-27 14:30:00,200.57,200.68,199.83,199.91,49909.0,188.2975,188.4007,187.6027,187.6778,49909.0
2021-01-27 14:35:00,199.9,200.04,199.28,200.03,39733.0,187.6685,187.7999,187.0864,187.7905,39733.0
2021-01-27 14:40:00,199.99,200.19,199.94,199.99,25834.0,187.7529,187.9407,187.706,187.7529,25834.0
2021-01-27 14:45:00,199.96,200.07,199.3,199.43,17114.0,187.7248,187.8281,187.1052,187.2272,17114.0
2021-01-27 14:50:00,199.43,199.53,198.91,199.28,33873.0,187.2272,187.3211,186.739,187.0864,33873.0
2021-01-27 14:55:00,199.13,199.79,199.08,199.53,17599.0,186.9456,187.5652,186.8986,187.3211,17599.0
2021-01-27 15:00:00,199.53,200.03,199.53,199.69,17808.0,187.3211,187.7905,187.3211,187.4713,17808.0
2021-01-27 15:05:00,199.69,199.76,199.39,199.53,16802.0,187.4713,187.537,187.1897,187.3211,16802.0
2021-01-27 15:10:00,199.53,200.32,199.51,200.25,29811.0,187.3211,188.0628,187.3023,187.997,29811.0
2021-01-27 15:15:00,200.28,200.49,200.16,200.33,32220.0,188.0252,188.2224,187.9125,188.0721,32220.0
2021-01-27 15:20:00,200.4,200.62,200.12,200.28,49432.0,188.1379,188.3444,187.875,188.0252,49432.0
2021-01-27 15:25:00,200.23,200.59,199.93,200.06,32353.0,187.9783,188.3162,187.6966,187.8187,32353.0
2021-01-27 15:30:00,200.08,200.08,199.12,199.13,69790.0,187.8374,187.8374,186.9362,186.9456,69790.0
2021-01-27 15:35:00,199.15,199.35,198.51,198.93,100364.0,186.9643,187.1521,186.3635,186.7578,100364.0
2021-01-27 15:40:00,198.94,199.19,198.81,198.93,44994.0,186.7672,187.0019,186.6452,186.7578,44994.0
2021-01-27 15:45:00,198.86,199.27,198.72,199.25,45346.0,186.6921,187.077,186.5607,187.0582,45346.0
2021-01-27 15:50:00,199.24,199.55,199.14,199.52,79754.0,187.0488,187.3399,186.955,187.3117,79754.0
2021-01-27 15:55:00,199.52,199.78,199.28,199.48,107571.0,187.3117,187.5558,187.0864,187.2742,107571.0
2021-01-28 09:30:00,199.01,199.63,198.28,198.28,47262.0,186.8329,187.415,186.1476,186.1476,47262.0
2021-01-28 09:35:00,198.31,199.48,198.25,199.28,40689.0,186.1757,187.2742,186.1194,187.0864,40689.0
2021-01-28 09:40:00,199.36,199.48,198.54,199.08,20818.0,187.1615,187.2742,186.3917,186.8986,20818.0
2021-01-28 09:45:00,198.9,199.69,198.72,198.93,20548.0,186.7296,187.4713,186.5607,186.7578,20548.0
2021-01-28 09:50:00,198.93,200.3,198.78,200.14,63685.0,186.7578,188.044,186.617,187.8938,63685.0
2021-01-28 09:55:00,200.12,200.68,199.21,200.21,49882.0,187.875,188.4007,187.0207,187.9595,49882.0
2021-01-28 10:00:00,200.27,200.97,199.92,200.84,36144.0,188.0158,188.673,187.6872,188.5509,36144.0
2021-01-28 10:05:00,200.92,201.5,200.73,200.78,78407.0,188.626,189.1706,188.4477,188.4946,78407.0
2021-01-28 10:10:00,200.82,201.21,200.74,201.01,10015.0,188.5322,188.8983,188.4571,188.7105,10015.0
2021-01-28 10:15:00,201.08,201.51,200.72,201.27,19690.0,188.7763,189.1799,188.4383,188.9546,19690.0
2021-01-28 10:20:00,201.34,201.35,200.58,200.75,57303.0,189.0203,189.0297,188.3068,188.4664,57303.0
2021-01-28 10:25:00,200.74,200.96,200.6,200.6,10667.0,188.4571,188.6636,188.3256,188.3256,10667.0
2021-01-28 10:30:00,200.46,200.8,199.75,200.69,25324.0,188.1942,188.5134,187.5276,188.4101,25324.0
2021-01-28 10:35:00,200.61,200.75,200.28,200.38,9406.0,188.335,188.4664,188.0252,188.1191,9406.0
2021-01-28 10:40:00,200.36,200.57,200.01,200.13,12334.0,188.1003,188.2975,187.7717,187.8844,12334.0
2021-01-28 10:45:00,200.19,200.51,199.91,200.3,24689.0,187.9407,188.2411,187.6778,188.044,24689.0
2021-01-28 10:50:00,200.27,200.5,199.67,200.0,27997.0,188.0158,188.2317,187.4525,187.7623,27997.0
2021-01-28 10:55:00,200.0,200.33,199.96,200.08,46004.0,187.7623,188.0721,187.7248,187.8374,46004.0
2021-01-28 11:00:00,200.06,200.5,200.06,200.35,176343.0,187.8187,188.2317,187.8187,188.0909,176343.0
2021-01-28 11:05:00,200.35,200.4,200.1,200.2,25046.0,188.0909,188.1379,187.8562,187.9501,25046.0
2021-01-28 11:10:00,200.25,200.38,200.18,200.38,40363.0,187.997,188.1191,187.9313,188.1191,40363.0
2021-01-28 11:15:00,200.3,200.3,199.8,199.82,21933.0,188.044,188.044,187.5746,187.5934,21933.0
2021-01-28 11:20:00,199.9,200.25,199.89,200.18,26965.0,187.6685,187.997,187.6591,187.9313,26965.0
2021-01-28 11:25:00,200.2,200.37,199.83,200.13,315168.0,187.9501,188.1097,187.6027,187.8844,315168.0
2021-01-28 11:30:00,200.15,200.43,200.0,200.08,67082.0,187.9032,188.166,187.7623,187.8374,67082.0
2021-01-28 11:35:00,200.1,200.74,199.98,200.45,135518.0,187.8562,188.4571,187.7436,188.1848,135518.0
2021-01-28 11:40:00,200.5,200.5,200.32,200.33,31245.0,188.2317,188.2317,188.0628,188.0721,31245.0
2021-01-28 11:45:00,200.35,200.4,200.11,200.26,18003.0,188.0909,188.1379,187.8656,188.0064,18003.0
2021-01-28 11:50:00,200.32,200.4,200.1,200.33,18006.0,188.0628,188.1379,187.8562,188.0721,18006.0
2021-01-28 11:55:00,200.33,200.49,200.26,200.39,20357.0,188.0721,188.2224,188.0064,188.1285,20357.0
2021-01-28 12:00:00,200.43,200.5,200.24,200.35,28257.0,188.166,188.2317,187.9877,188.0909,28257.0
2021-01-28 12:05:00,200.33,200.35,200.21,200.35,16528.0,188.0721,188.0909,187.9595,188.0909,16528.0
2021-01-28 12:10:00,200.35,200.35,200.0,200.01,19162.0,188.0909,188.0909,187.7623,187.7717,19162.0
2021-01-28 12:15:00,200.03,200.2,199.77,199.85,10304.0,187.7905,187.9501,187.5464,187.6215,10304.0
2021-01-28 12:20:00,199.98,200.01,199.61,199.67,5755.0,187.7436,187.7717,187.3962,187.4525,5755.0
2021-01-28 12:25:00,199.65,199.75,199.45,199.75,25181.0,187.4338,187.5276,187.246,187.5276,25181.0
2021-01-28 12:30:00,199.75,199.75,199.71,199.73,23702.0,187.5276,187.5276,187.4901,187.5089,23702.0
2021-01-28 12:35:00,199.72,199.75,199.57,199.72,31132.0,187.4995,187.5276,187.3586,187.4995,31132.0
2021-01-28 12:40:00,199.68,199.75,199.62,199.68,21235.0,187.4619,187.5276,187.4056,187.4619,21235.0
2021-01-28 12:45:00,199.66,199.75,199.6,199.75,13067.0,187.4431,187.5276,187.3868,187.5276,13067.0
2021-01-28 12:50:00,199.7,199.9,199.66,199.82,38786.0,187.4807,187.6685,187.4431,187.5934,38786.0
2021-01-28 12:55:00,199.83,199.85,199.43,199.85,10645.0,187.6027,187.6215,187.2272,187.6215,10645.0
2021-01-28 13:00:00,199.85,199.87,199.72,199.87,12592.0,187.6215,187.6403,187.4995,187.6403,12592.0
2021-01-28 13:05:00,199.9,199.91,199.83,199.87,29320.0,187.6685,187.6778,187.6027,187.6403,29320.0
2021-01-28 13:10:00,199.88,199.98,199.83,199.9,14487.0,187.6497,187.7436,187.6027,187.6685,14487.0
2021-01-28 13:15:00,199.85,199.98,199.6,199.98,25161.0,187.6215,187.7436,187.3868,187.7436,25161.0
2021-01-28 13:20:00,199.96,199.98,199.69,199.88,12249.0,187.7248,187.7436,187.4713,187.6497,12249.0
2021-01-28 13:25:00,199.86,199.96,199.77,199.94,13980.0,187.6309,187.7248,187.5464,187.706,13980.0
2021-01-28 13:30:00,199.94,199.95,199.75,199.78,36908.0,187.706,187.7154,187.5276,187.5558,36908.0
2021-01-28 13:35:00,199.79,199.9,199.62,199.62,22814.0,187.5652,187.6685,187.4056,187.4056,22814.0
2021-01-28 13:40:00,199.69,199.9,199.57,199.8,15299.0,187.4713,187.6685,187.3586,187.5746,15299.0
2021-01-28 13:45:00,199.8,199.87,199.59,199.8,18699.0,187.5746,187.6403,187.3774,187.5746,18699.0
2021-01-28 13:50:00,199.76,199.8,199.62,199.7,9924.0,187.537,187.5746,187.4056,187.4807,9924.0
2021-01-28 13:55:00,199.7,199.75,199.58,199.72,8102.0,187.4807,187.5276,187.368,187.4995,8102.0
2021-01-28 14:00:00,199.72,199.74,199.5,199.55,6352.0,187.4995,187.5182,187.2929,187.3399,6352.0
2021-01-28 14:05:00,199.52,199.6,199.44,199.45,8991.0,187.3117,187.3868,187.2366,187.246,8991.0
2021-01-28 14:10:00,199.45,199.56,199.28,199.54,9616.0,187.246,187.3493,187.0864,187.3305,9616.0
2021-01-28 14:15:00,199.59,199.59,199.17,199.25,8394.0,187.3774,187.3774,186.9831,187.0582,8394.0
2021-01-28 14:20:00,199.24,199.3,199.12,199.19,7348.0,187.0488,187.1052,186.9362,187.0019,7348.0
2021-01-28 14:25:00,199.25,199.43,199.25,199.4,17439.0,187.0582,187.2272,187.0582,187.1991,17439.0
2021-01-28 14:30:00,199.43,199.43,199.03,199.21,19264.0,187.2272,187.2272,186.8517,187.0207,19264.0
2021-01-28 14:35:00,199.21,199.3,199.03,199.3,19567.0,187.0207,187.1052,186.8517,187.1052,19567.0
2021-01-28 14:40:00,199.3,199.3,199.09,199.19,15608.0,187.1052,187.1052,186.908,187.0019,15608.0
2021-01-28 14:45:00,199.25,199.31,199.17,199.23,32800.0,187.0582,187.1146,186.9831,187.0395,32800.0
2021-01-28 14:50:00,199.24,199.25,199.0,199.1,27377.0,187.0488,187.0582,186.8235,186.9174,27377.0
2021-01-28 14:55:00,199.07,199.25,199.03,199.04,45312.0,186.8892,187.0582,186.8517,186.8611,45312.0
2021-01-28 15:00:00,199.03,199.04,198.86,198.92,43744.0,186.8517,186.8611,186.6921,186.7484,43744.0
2021-01-28 15:05:00,198.9,199.0,198.88,198.88,52549.0,186.7296,186.8235,186.7109,186.7109,52549.0
2021-01-28 15:10:00,198.92,199.0,198.78,198.79,35503.0,186.7484,186.8235,186.617,186.6264,35503.0
2021-01-28 15:15:00,198.83,200.89,198.61,200.7,1872904.0,186.6639,188.5979,186.4574,188.4195,1872904.0
2021-01-28 15:20:00,200.88,201.03,200.24,200.52,65353.0,188.5885,188.7293,187.9877,188.2505,65353.0
2021-01-28 15:25:00,200.5,200.75,200.48,200.58,54972.0,188.2317,188.4664,188.213,188.3068,54972.0
2021-01-28 15:30:00,200.58,200.67,199.86,199.94,51443.0,188.3068,188.3913,187.6309,187.706,51443.0
2021-01-28 15:35:00,199.94,200.37,199.86,200.3,51962.0,187.706,188.1097,187.6309,188.044,51962.0
2021-01-28 15:40:00,200.31,200.37,199.41,199.5,53554.0,188.0534,188.1097,187.2084,187.2929,53554.0
2021-01-28 15:45:00,199.45,199.6,199.37,199.52,45822.0,187.246,187.3868,187.1709,187.3117,45822.0
2021-01-28 15:50:00,199.55,199.98,199.31,199.79,76036.0,187.3399,187.7436,187.1146,187.5652,76036.0
2021-01-28 15:55:00,199.75,199.75,198.98,199.05,118212.0,187.5276,187.5276,186.8048,186.8705,118212.0
2021-01-29 09:30:00,199.54,200.0,198.76,199.59,57852.0,187.3305,187.7623,186.5982,187.3774,57852.0
2021-01-29 09:35:00,199.59,200.0,199.03,199.53,19081.0,187.3774,187.7623,186.8517,187.3211,19081.0
2021-01-29 09:40:00,199.55,199.64,199.02,199.32,15008.0,187.3399,187.4244,186.8423,187.1239,15008.0
2021-01-29 09:45:00,199.44,199.65,199.0,199.02,17393.0,187.2366,187.4338,186.8235,186.8423,17393.0
2021-01-29 09:50:00,198.91,199.07,198.4,198.45,35687.0,186.739,186.8892,186.2602,186.3072,35687.0
2021-01-29 09:55:00,198.45,198.85,198.37,198.58,25246.0,186.3072,186.6827,186.2321,186.4292,25246.0
2021-01-29 10:00:00,198.41,198.9,198.11,198.8,31353.0,186.2696,186.7296,185.988,186.6358,31353.0
2021-01-29 10:05:00,198.8,198.91,198.44,198.89,24520.0,186.6358,186.739,186.2978,186.7203,24520.0
2021-01-29 10:10:00,198.82,199.0,198.62,198.69,30418.0,186.6545,186.8235,186.4668,186.5325,30418.0
2021-01-29 10:15:00,198.74,199.07,198.4,198.73,26082.0,186.5794,186.8892,186.2602,186.57,26082.0
2021-01-29 10:20:00,198.85,199.14,198.75,198.89,39139.0,186.6827,186.955,186.5888,186.7203,39139.0
2021-01-29 10:25:00,198.9,198.9,198.39,198.56,24479.0,186.7296,186.7296,186.2509,186.4104,24479.0
2021-01-29 10:30:00,198.59,198.96,198.54,198.54,14582.0,186.4386,186.786,186.3917,186.3917,14582.0
2021-01-29 10:35:00,198.62,198.93,198.5,198.87,66190.0,186.4668,186.7578,186.3541,186.7015,66190.0
2021-01-29 10:40:00,198.94,198.94,198.64,198.86,11661.0,186.7672,186.7672,186.4856,186.6921,11661.0
2021-01-29 10:45:00,198.86,199.08,198.65,199.02,131339.0,186.6921,186.8986,186.4949,186.8423,131339.0
2021-01-29 10:50:00,198.96,199.18,198.81,199.06,26564.0,186.786,186.9925,186.6452,186.8799,26564.0
2021-01-29 10:55:00,198.98,199.15,198.9,199.15,13839.0,186.8048,186.9643,186.7296,186.9643,13839.0
2021-01-29 11:00:00,199.15,199.16,198.66,198.78,31614.0,186.9643,186.9737,186.5043,186.617,31614.0
2021-01-29 11:05:00,198.81,198.86,198.55,198.86,10013.0,186.6452,186.6921,186.4011,186.6921,10013.0
2021-01-29 11:10:00,198.77,198.81,198.15,198.17,20389.0,186.6076,186.6452,186.0255,186.0443,20389.0
2021-01-29 11:15:00,198.07,198.26,197.9,197.9,15946.0,185.9504,186.1288,185.7908,185.7908,15946.0
2021-01-29 11:20:00,197.95,198.44,197.9,198.4,16134.0,185.8378,186.2978,185.7908,186.2602,16134.0
2021-01-29 11:25:00,198.41,198.53,197.32,197.47,21728.0,186.2696,186.3823,185.2463,185.3871,21728.0
2021-01-29 11:30:00,197.43,197.53,197.2,197.28,10678.0,185.3496,185.4435,185.1337,185.2088,10678.0
2021-01-29 11:35:00,197.48,197.48,196.63,197.0,16514.0,185.3965,185.3965,184.5985,184.9459,16514.0
2021-01-29 11:40:00,196.98,197.54,196.92,197.23,10320.0,184.9271,185.4529,184.8708,185.1618,10320.0
2021-01-29 11:45:00,197.19,197.25,196.86,196.86,30890.0,185.1243,185.1806,184.8145,184.8145,30890.0
2021-01-29 11:50:00,196.84,197.04,196.68,196.9,27665.0,184.7957,184.9835,184.6455,184.852,27665.0
2021-01-29 11:55:00,197.03,197.05,196.36,196.58,21980.0,184.9741,184.9928,184.3451,184.5516,21980.0
2021-01-29 12:00:00,196.5,196.83,196.34,196.66,21102.0,184.4765,184.7863,184.3263,184.6267,21102.0
2021-01-29 12:05:00,196.76,197.07,196.69,196.87,18396.0,184.7206,185.0116,184.6549,184.8239,18396.0
2021-01-29 12:10:00,196.88,197.04,196.81,196.83,12351.0,184.8332,184.9835,184.7675,184.7863,12351.0
2021-01-29 12:15:00,196.7,196.73,196.19,196.25,52962.0,184.6643,184.6924,184.1855,184.2418,52962.0
2021-01-29 12:20:00,196.25,196.96,196.23,196.51,63181.0,184.2418,184.9084,184.223,184.4859,63181.0
2021-01-29 12:25:00,196.47,196.87,196.37,196.76,12228.0,184.4483,184.8239,184.3545,184.7206,12228.0
2021-01-29 12:30:00,196.71,196.82,196.3,196.3,10305.0,184.6736,184.7769,184.2887,184.2887,10305.0
2021-01-29 12:35:00,196.25,196.37,195.93,196.02,12963.0,184.2418,184.3545,183.9414,184.0259,12963.0
2021-01-29 12:40:00,196.09,196.31,196.02,196.15,14118.0,184.0916,184.2981,184.0259,184.1479,14118.0
2021-01-29 12:45:00,196.2,196.2,195.6,195.71,14566.0,184.1949,184.1949,183.6316,183.7348,14566.0
2021-01-29 12:50:00,195.73,196.21,195.73,196.01,24846.0,183.7536,184.2042,183.7536,184.0165,24846.0
2021-01-29 12:55:00,195.97,196.06,195.82,195.83,13330.0,183.9789,184.0634,183.8381,183.8475,13330.0
2021-01-29 13:00:00,195.79,196.19,195.59,195.98,30896.0,183.8099,184.1855,183.6222,183.9883,30896.0
2021-01-29 13:05:00,195.95,196.06,195.53,195.69,11528.0,183.9602,184.0634,183.5658,183.7161,11528.0
2021-01-29 13:10:00,195.66,195.89,195.61,195.79,7610.0,183.6879,183.9038,183.641,183.8099,7610.0
2021-01-29 13:15:00,195.72,195.72,195.19,195.42,8621.0,183.7442,183.7442,183.2467,183.4626,8621.0
2021-01-29 13:20:00,195.34,195.71,195.3,195.67,14101.0,183.3875,183.7348,183.3499,183.6973,14101.0
2021-01-29 13:25:00,195.68,196.04,195.67,196.0,17927.0,183.7067,184.0446,183.6973,184.0071,17927.0
2021-01-29 13:30:00,195.99,195.99,195.62,195.66,10205.0,183.9977,183.9977,183.6503,183.6879,10205.0
2021-01-29 13:35:00,195.64,195.81,195.43,195.53,13995.0,183.6691,183.8287,183.472,183.5658,13995.0
2021-01-29 13:40:00,195.52,195.7,195.4,195.69,7804.0,183.5565,183.7254,183.4438,183.7161,7804.0
2021-01-29 13:45:00,195.69,195.83,195.18,195.18,12453.0,183.7161,183.8475,183.2373,183.2373,12453.0
2021-01-29 13:50:00,195.24,195.32,195.05,195.18,13486.0,183.2936,183.3687,183.1152,183.2373,13486.0
2021-01-29 13:55:00,195.21,195.27,195.09,195.19,9225.0,183.2654,183.3218,183.1528,183.2467,9225.0
2021-01-29 14:00:00,195.34,195.83,195.27,195.49,13922.0,183.3875,183.8475,183.3218,183.5283,13922.0
2021-01-29 14:05:00,195.46,195.61,195.34,195.53,9070.0,183.5001,183.641,183.3875,183.5658,9070.0
2021-01-29 14:10:00,195.55,195.84,195.25,195.84,38331.0,183.5846,183.8569,183.303,183.8569,38331.0
2021-01-29 14:15:00,195.81,195.88,195.65,195.75,12480.0,183.8287,183.8944,183.6785,183.7724,12480.0
2021-01-29 14:20:00,195.74,195.78,195.36,195.74,27173.0,183.763,183.8006,183.4063,183.763,27173.0
2021-01-29 14:25:00,195.77,195.79,195.54,195.56,14698.0,183.7912,183.8099,183.5752,183.594,14698.0
2021-01-29 14:30:00,195.54,195.67,195.24,195.55,14198.0,183.5752,183.6973,183.2936,183.5846,14198.0
2021-01-29 14:35:00,195.67,195.82,195.66,195.75,9976.0,183.6973,183.8381,183.6879,183.7724,9976.0
2021-01-29 14:40:00,195.78,195.78,195.57,195.64,16056.0,183.8006,183.8006,183.6034,183.6691,16056.0
2021-01-29 14:45:00,195.63,195.77,195.57,195.74,15469.0,183.6597,183.7912,183.6034,183.763,15469.0
2021-01-29 14:50:00,195.69,195.88,195.61,195.72,15749.0,183.7161,183.8944,183.641,183.7442,15749.0
2021-01-29 14:55:00,195.75,196.01,195.74,195.99,39686.0,183.7724,184.0165,183.763,183.9977,39686.0
2021-01-29 15:00:00,195.98,196.61,195.97,196.49,55795.0,183.9883,184.5798,183.9789,184.4671,55795.0
2021-01-29 15:05:00,196.61,196.88,196.54,196.58,63756.0,184.5798,184.8332,184.514,184.5516,63756.0
2021-01-29 15:10:00,196.57,197.08,196.43,196.99,38370.0,184.5422,185.021,184.4108,184.9365,38370.0
2021-01-29 15:15:00,197.0,197.0,196.53,196.53,40130.0,184.9459,184.9459,184.5047,184.5047,40130.0
2021-01-29 15:20:00,196.43,196.5,196.1,196.1,21726.0,184.4108,184.4765,184.101,184.101,21726.0
2021-01-29 15:25:00,196.13,196.15,195.81,195.9,20712.0,184.1291,184.1479,183.8287,183.9132,20712.0
2021-01-29 15:30:00,195.95,196.52,195.71,196.17,47373.0,183.9602,184.4953,183.7348,184.1667,47373.0
2021-01-29 15:35:00,196.11,196.14,195.45,195.48,29109.0,184.1104,184.1385,183.4907,183.5189,29109.0
2021-01-29 15:40:00,195.45,195.46,194.74,194.84,71021.0,183.4907,183.5001,182.8242,182.9181,71021.0
2021-01-29 15:45:00,194.81,194.84,194.37,194.52,82962.0,182.8899,182.9181,182.4768,182.6176,82962.0
2021-01-29 15:50:00,194.52,195.4,194.47,195.29,155975.0,182.6176,183.4438,182.5707,183.3405,155975.0
2021-01-29 15:55:00,195.3,195.89,194.41,194.48,237793.0,183.3499,183.9038,182.5144,182.5801,237793.0
2021-02-01 09:30:00,193.48,195.79,193.48,194.65,79032.0,181.6413,183.8099,181.6413,182.7397,79032.0
2021-02-01 09:35:00,194.54,194.92,194.3,194.31,19307.0,182.6364,182.9932,182.4111,182.4205,19307.0
2021-02-01 09:40:00,194.48,194.8,194.0,194.26,49419.0,182.5801,182.8805,182.1295,182.3736,49419.0
2021-02-01 09:45:00,194.27,194.41,192.96,192.96,43877.0,182.3829,182.5144,181.1531,181.1531,43877.0
2021-02-01 09:50:00,192.91,193.11,192.36,192.43,35312.0,181.1062,181.2939,180.5898,180.6555,35312.0
2021-02-01 09:55:00,192.5,192.91,192.38,192.84,47631.0,180.7213,181.1062,180.6086,181.0404,47631.0
2021-02-01 10:00:00,192.61,193.73,192.34,193.62,13456.0,180.8245,181.876,180.571,181.7727,13456.0
2021-02-01 10:05:00,193.65,193.73,193.07,193.2,14940.0,181.8009,181.876,181.2564,181.3784,14940.0
2021-02-01 10:10:00,193.14,193.44,192.9,193.15,12435.0,181.3221,181.6037,181.0968,181.3315,12435.0
2021-02-01 10:15:00,193.11,193.32,192.92,193.13,15753.0,181.2939,181.4911,181.1156,181.3127,15753.0
2021-02-01 10:20:00,193.17,193.61,193.14,193.14,18341.0,181.3503,181.7633,181.3221,181.3221,18341.0
2021-02-01 10:25:00,193.05,193.5,192.95,193.01,72078.0,181.2376,181.6601,181.1437,181.2,72078.0
2021-02-01 10:30:00,193.04,193.73,193.03,193.64,19726.0,181.2282,181.876,181.2188,181.7915,19726.0
2021-02-01 10:35:00,193.65,193.69,193.1,193.39,22324.0,181.8009,181.8384,181.2845,181.5568,22324.0
2021-02-01 10:40:00,193.44,193.5,193.03,193.03,26027.0,181.6037,181.6601,181.2188,181.2188,26027.0
2021-02-01 10:45:00,193.11,193.52,193.06,193.33,24134.0,181.2939,181.6788,181.247,181.5005,24134.0
2021-02-01 10:50:00,193.32,193.72,193.26,193.71,37190.0,181.4911,181.8666,181.4347,181.8572,37190.0
2021-02-01 10:55:00,193.68,193.82,193.51,193.65,15739.0,181.829,181.9605,181.6695,181.8009,15739.0
2021-02-01 11:00:00,193.72,194.38,193.68,194.22,24226.0,181.8666,182.4862,181.829,182.336,24226.0
2021-02-01 11:05:00,194.24,194.62,193.92,194.0,91981.0,182.3548,182.7115,182.0544,182.1295,91981.0
2021-02-01 11:10:00,193.94,194.12,193.9,193.97,29696.0,182.0731,182.2421,182.0356,182.1013,29696.0
2021-02-01 11:15:00,193.99,194.03,193.82,193.9,5947.0,182.1201,182.1576,181.9605,182.0356,5947.0
2021-02-01 11:20:00,193.9,194.13,193.86,193.94,45798.0,182.0356,182.2515,181.998,182.0731,45798.0
2021-02-01 11:25:00,193.89,194.37,193.88,194.37,28585.0,182.0262,182.4768,182.0168,182.4768,28585.0
2021-02-01 11:30:00,194.4,194.53,194.29,194.38,38369.0,182.505,182.627,182.4017,182.4862,38369.0
2021-02-01 11:35:00,194.3,194.44,194.16,194.2,13738.0,182.4111,182.5425,182.2797,182.3172,13738.0
2021-02-01 11:40:00,194.26,194.59,194.22,194.36,15169.0,182.3736,182.6834,182.336,182.4674,15169.0
2021-02-01 11:45:00,194.37,194.53,194.26,194.36,17157.0,182.4768,182.627,182.3736,182.4674,17157.0
2021-02-01 11:50:00,194.36,194.53,194.29,194.38,12048.0,182.4674,182.627,182.4017,182.4862,12048.0
2021-02-01 11:55:00,194.46,194.52,194.23,194.28,12111.0,182.5613,182.6176,182.3454,182.3923,12111.0
2021-02-01 12:00:00,194.36,194.53,194.32,194.38,16355.0,182.4674,182.627,182.4299,182.4862,16355.0
2021-02-01 12:05:00,194.45,194.53,194.14,194.14,15203.0,182.5519,182.627,182.2609,182.2609,15203.0
2021-02-01 12:10:00,194.09,194.09,193.55,193.86,13189.0,182.214,182.214,181.707,181.998,13189.0
2021-02-01 12:15:00,193.82,194.13,193.81,194.08,6743.0,181.9605,182.2515,181.9511,182.2046,6743.0
2021-02-01 12:20:00,194.09,194.19,194.01,194.04,8076.0,182.214,182.3078,182.1389,182.167,8076.0
2021-02-01 12:25:00,194.07,194.2,193.89,194.06,8999.0,182.1952,182.3172,182.0262,182.1858,8999.0
2021-02-01 12:30:00,194.12,194.5,194.07,194.3,9574.0,182.2421,182.5989,182.1952,182.4111,9574.0
2021-02-01 12:35:00,194.28,194.34,194.14,194.22,19442.0,182.3923,182.4487,182.2609,182.336,19442.0
2021-02-01 12:40:00,194.24,194.5,194.16,194.3,24924.0,182.3548,182.5989,182.2797,182.4111,24924.0
2021-02-01 12:45:00,194.25,194.4,194.02,194.17,12698.0,182.3642,182.505,182.1482,182.2891,12698.0
2021-02-01 12:50:00,194.17,194.49,194.16,194.48,13617.0,182.2891,182.5895,182.2797,182.5801,13617.0
2021-02-01 12:55:00,194.37,194.6,194.37,194.51,33912.0,182.4768,182.6928,182.4768,182.6083,33912.0
2021-02-01 13:00:00,194.51,194.53,194.35,194.42,6993.0,182.6083,182.627,182.4581,182.5238,6993.0
2021-02-01 13:05:00,194.5,194.5,194.23,194.35,6616.0,182.5989,182.5989,182.3454,182.4581,6616.0
2021-02-01 13:10:00,194.37,194.84,194.22,194.75,147248.0,182.4768,182.9181,182.336,182.8336,147248.0
2021-02-01 13:15:00,194.73,194.95,194.58,194.83,28400.0,182.8148,183.0213,182.674,182.9087,28400.0
2021-02-01 13:20:00,194.84,195.0,194.81,194.96,11292.0,182.9181,183.0683,182.8899,183.0307,11292.0
2021-02-01 13:25:00,194.96,195.0,194.86,194.99,19897.0,183.0307,183.0683,182.9368,183.0589,19897.0
2021-02-01 13:30:00,195.0,195.19,194.82,194.84,58481.0,183.0683,183.2467,182.8993,182.9181,58481.0
2021-02-01 13:35:00,194.84,194.84,194.65,194.73,9827.0,182.9181,182.9181,182.7397,182.8148,9827.0
2021-02-01 13:40:00,194.75,194.88,194.64,194.68,13725.0,182.8336,182.9556,182.7303,182.7679,13725.0
2021-02-01 13:45:00,194.68,194.71,194.55,194.62,11622.0,182.7679,182.796,182.6458,182.7115,11622.0
2021-02-01 13:50:00,194.62,194.62,194.52,194.56,6850.0,182.7115,182.7115,182.6176,182.6552,6850.0
2021-02-01 13:55:00,194.58,194.87,194.58,194.78,10688.0,182.674,182.9462,182.674,182.8617,10688.0
2021-02-01 14:00:00,194.72,194.92,194.69,194.92,8039.0,182.8054,182.9932,182.7772,182.9932,8039.0
2021-02-01 14:05:00,194.9,194.99,194.8,194.95,13592.0,182.9744,183.0589,182.8805,183.0213,13592.0
2021-02-01 14:10:00,194.94,195.0,194.59,194.71,21357.0,183.012,183.0683,182.6834,182.796,21357.0
2021-02-01 14:15:00,194.71,195.0,194.71,194.96,9560.0,182.796,183.0683,182.796,183.0307,9560.0
2021-02-01 14:20:00,194.92,195.03,194.88,194.95,42517.0,182.9932,183.0964,182.9556,183.0213,42517.0
2021-02-01 14:25:00,194.97,195.14,194.8,194.86,30413.0,183.0401,183.1997,182.8805,182.9368,30413.0
2021-02-01 14:30:00,194.86,194.93,194.72,194.78,10612.0,182.9368,183.0026,182.8054,182.8617,10612.0
2021-02-01 14:35:00,194.75,195.0,194.75,195.0,6350.0,182.8336,183.0683,182.8336,183.0683,6350.0
2021-02-01 14:40:00,195.06,195.17,194.92,194.95,8201.0,183.1246,183.2279,182.9932,183.0213,8201.0
2021-02-01 14:45:00,194.99,195.01,194.59,194.75,10619.0,183.0589,183.0777,182.6834,182.8336,10619.0
2021-02-01 14:50:00,194.66,194.66,194.24,194.29,8812.0,182.7491,182.7491,182.3548,182.4017,8812.0
2021-02-01 14:55:00,194.27,194.27,193.93,193.97,11424.0,182.3829,182.3829,182.0638,182.1013,11424.0
2021-02-01 15:00:00,194.0,194.19,193.98,194.12,8668.0,182.1295,182.3078,182.1107,182.2421,8668.0
2021-02-01 15:05:00,194.12,194.12,193.78,193.79,18006.0,182.2421,182.2421,181.9229,181.9323,18006.0
2021-02-01 15:10:00,193.76,194.14,193.54,194.1,17087.0,181.9042,182.2609,181.6976,182.2233,17087.0
2021-02-01 15:15:00,194.09,194.22,193.93,194.07,11834.0,182.214,182.336,182.0638,182.1952,11834.0
2021-02-01 15:20:00,194.2,194.2,193.89,193.95,13284.0,182.3172,182.3172,182.0262,182.0825,13284.0
2021-02-01 15:25:00,193.98,194.27,193.88,194.05,21014.0,182.1107,182.3829,182.0168,182.1764,21014.0
2021-02-01 15:30:00,194.02,194.03,193.7,193.7,25830.0,182.1482,182.1576,181.8478,181.8478,25830.0
2021-02-01 15:35:00,193.68,193.92,193.53,193.73,34676.0,181.829,182.0544,181.6882,181.876,34676.0
2021-02-01 15:40:00,193.73,193.81,193.3,193.4,52796.0,181.876,181.9511,181.4723,181.5662,52796.0
2021-02-01 15:45:00,193.38,193.5,192.94,192.94,95774.0,181.5474,181.6601,181.1343,181.1343,95774.0
2021-02-01 15:50:00,192.92,193.2,192.86,192.89,140789.0,181.1156,181.3784,181.0592,181.0874,140789.0
2021-02-01 15:55:00,192.88,192.94,192.47,192.75,241249.0,181.078,181.1343,180.6931,180.956,241249.0
2021-02-02 09:30:00,193.59,195.47,193.31,194.62,55511.0,181.7446,183.5095,181.4817,182.7115,55511.0
2021-02-02 09:35:00,194.65,194.91,193.91,194.61,26868.0,182.7397,182.9838,182.045,182.7021,26868.0
2021-02-02 09:40:00,194.48,195.0,194.34,194.89,30100.0,182.5801,183.0683,182.4487,182.965,30100.0
2021-02-02 09:45:00,194.95,195.74,194.79,195.72,20000.0,183.0213,183.763,182.8711,183.7442,20000.0
2021-02-02 09:50:00,195.56,195.93,195.28,195.93,16050.0,183.594,183.9414,183.3311,183.9414,16050.0
2021-02-02 09:55:00,195.92,196.95,195.88,196.7,48615.0,183.932,184.899,183.8944,184.6643,48615.0
2021-02-02 10:00:00,196.7,197.63,196.7,197.47,20779.0,184.6643,185.5374,184.6643,185.3871,20779.0
2021-02-02 10:05:00,197.41,197.54,197.0,197.47,29341.0,185.3308,185.4529,184.9459,185.3871,29341.0
2021-02-02 10:10:00,197.47,197.47,196.86,197.04,37569.0,185.3871,185.3871,184.8145,184.9835,37569.0
2021-02-02 10:15:00,197.04,197.71,193.75,197.39,94040.0,184.9835,185.6125,181.8948,185.312,94040.0
2021-02-02 10:20:00,197.39,197.57,197.18,197.39,31675.0,185.312,185.481,185.1149,185.312,31675.0
2021-02-02 10:25:00,197.39,197.39,196.46,196.5,39662.0,185.312,185.312,184.4389,184.4765,39662.0
2021-02-02 10:30:00,196.5,197.08,196.15,197.01,21336.0,184.4765,185.021,184.1479,184.9553,21336.0
2021-02-02 10:35:00,197.02,197.74,196.88,197.58,22145.0,184.9647,185.6406,184.8332,185.4904,22145.0
2021-02-02 10:40:00,197.63,197.9,197.45,197.62,32337.0,185.5374,185.7908,185.3684,185.528,32337.0
2021-02-02 10:45:00,197.68,197.7,197.19,197.44,10608.0,185.5843,185.6031,185.1243,185.359,10608.0
2021-02-02 10:50:00,197.41,197.48,197.01,197.24,13030.0,185.3308,185.3965,184.9553,185.1712,13030.0
2021-02-02 10:55:00,197.17,197.81,197.1,197.81,20293.0,185.1055,185.7063,185.0398,185.7063,20293.0
2021-02-02 11:00:00,197.7,197.87,197.56,197.77,20926.0,185.6031,185.7627,185.4716,185.6688,20926.0
2021-02-02 11:05:00,197.77,198.0,197.67,197.69,27808.0,185.6688,185.8847,185.5749,185.5937,27808.0
2021-02-02 11:10:00,197.77,197.79,197.02,197.13,23741.0,185.6688,185.6876,184.9647,185.0679,23741.0
2021-02-02 11:15:00,197.13,197.16,196.9,197.04,21275.0,185.0679,185.0961,184.852,184.9835,21275.0
2021-02-02 11:20:00,197.09,197.23,197.03,197.08,8658.0,185.0304,185.1618,184.9741,185.021,8658.0
2021-02-02 11:25:00,197.19,197.35,197.03,197.12,20876.0,185.1243,185.2745,184.9741,185.0586,20876.0
2021-02-02 11:30:00,197.1,197.14,196.73,196.76,29006.0,185.0398,185.0773,184.6924,184.7206,29006.0
2021-02-02 11:35:00,196.76,196.82,196.53,196.66,26633.0,184.7206,184.7769,184.5047,184.6267,26633.0
2021-02-02 11:40:00,196.73,196.77,196.56,196.67,38531.0,184.6924,184.73,184.5328,184.6361,38531.0
2021-02-02 11:45:00,196.66,196.8,196.5,196.58,27275.0,184.6267,184.7581,184.4765,184.5516,27275.0
2021-02-02 11:50:00,196.56,196.58,196.33,196.52,17748.0,184.5328,184.5516,184.3169,184.4953,17748.0
2021-02-02 11:55:00,196.56,196.7,196.2,196.59,17614.0,184.5328,184.6643,184.1949,184.561,17614.0
2021-02-02 12:00:00,196.64,196.75,196.5,196.6,19695.0,184.6079,184.7112,184.4765,184.5704,19695.0
2021-02-02 12:05:00,196.56,196.67,196.29,196.64,14799.0,184.5328,184.6361,184.2793,184.6079,14799.0
2021-02-02 12:10:00,196.6,196.71,196.46,196.57,14739.0,184.5704,184.6736,184.4389,184.5422,14739.0
2021-02-02 12:15:00,196.55,196.63,196.29,196.41,23270.0,184.5234,184.5985,184.2793,184.392,23270.0
2021-02-02 12:20:00,196.4,196.67,196.38,196.46,16786.0,184.3826,184.6361,184.3638,184.4389,16786.0
2021-02-02 12:25:00,196.47,196.52,196.23,196.28,15238.0,184.4483,184.4953,184.223,184.27,15238.0
2021-02-02 12:30:00,196.28,196.32,196.11,196.19,22213.0,184.27,184.3075,184.1104,184.1855,22213.0
2021-02-02 12:35:00,196.22,196.67,196.21,196.63,18524.0,184.2136,184.6361,184.2042,184.5985,18524.0
2021-02-02 12:40:00,196.64,196.66,196.47,196.48,14818.0,184.6079,184.6267,184.4483,184.4577,14818.0
2021-02-02 12:45:00,196.48,196.5,196.33,196.39,10931.0,184.4577,184.4765,184.3169,184.3732,10931.0
2021-02-02 12:50:00,196.4,196.48,196.33,196.46,6402.0,184.3826,184.4577,184.3169,184.4389,6402.0
2021-02-02 12:55:00,196.46,196.65,196.45,196.63,13082.0,184.4389,184.6173,184.4296,184.5985,13082.0
2021-02-02 13:00:00,196.67,196.71,196.3,196.3,24986.0,184.6361,184.6736,184.2887,184.2887,24986.0
2021-02-02 13:05:00,196.27,196.39,196.2,196.39,9910.0,184.2606,184.3732,184.1949,184.3732,9910.0
2021-02-02 13:10:00,196.41,196.58,196.41,196.43,11333.0,184.392,184.5516,184.392,184.4108,11333.0
2021-02-02 13:15:00,196.45,196.47,196.32,196.39,12277.0,184.4296,184.4483,184.3075,184.3732,12277.0
2021-02-02 13:20:00,196.41,196.52,196.23,196.29,21455.0,184.392,184.4953,184.223,184.2793,21455.0
2021-02-02 13:25:00,196.27,196.4,196.27,196.32,10864.0,184.2606,184.3826,184.2606,184.3075,10864.0
2021-02-02 13:30:00,196.3,196.3,196.09,196.16,21434.0,184.2887,184.2887,184.0916,184.1573,21434.0
2021-02-02 13:35:00,196.15,196.19,195.79,195.91,17764.0,184.1479,184.1855,183.8099,183.9226,17764.0
2021-02-02 13:40:00,195.93,196.16,195.84,195.84,14307.0,183.9414,184.1573,183.8569,183.8569,14307.0
2021-02-02 13:45:00,195.86,195.96,195.74,195.92,22583.0,183.8757,183.9695,183.763,183.932,22583.0
2021-02-02 13:50:00,196.04,196.15,195.94,195.98,5932.0,184.0446,184.1479,183.9508,183.9883,5932.0
2021-02-02 13:55:00,195.98,196.28,195.91,196.12,10443.0,183.9883,184.27,183.9226,184.1197,10443.0
2021-02-02 14:00:00,196.13,196.31,195.98,196.14,25372.0,184.1291,184.2981,183.9883,184.1385,25372.0
2021-02-02 14:05:00,196.14,196.2,196.06,196.07,7966.0,184.1385,184.1949,184.0634,184.0728,7966.0
2021-02-02 14:10:00,196.14,196.14,195.97,196.02,18132.0,184.1385,184.1385,183.9789,184.0259,18132.0
2021-02-02 14:15:00,195.99,196.06,195.88,195.97,12332.0,183.9977,184.0634,183.8944,183.9789,12332.0
2021-02-02 14:20:00,195.96,196.0,195.78,195.82,14232.0,183.9695,184.0071,183.8006,183.8381,14232.0
2021-02-02 14:25:00,195.84,195.96,195.79,195.91,8636.0,183.8569,183.9695,183.8099,183.9226,8636.0
2021-02-02 14:30:00,195.92,196.03,195.88,196.03,20198.0,183.932,184.0353,183.8944,184.0353,20198.0
2021-02-02 14:35:00,196.01,196.03,195.96,195.99,11023.0,184.0165,184.0353,183.9695,183.9977,11023.0
2021-02-02 14:40:00,195.97,196.05,195.88,195.89,27339.0,183.9789,184.054,183.8944,183.9038,27339.0
2021-02-02 14:45:00,195.88,195.88,195.72,195.73,11637.0,183.8944,183.8944,183.7442,183.7536,11637.0
2021-02-02 14:50:00,195.75,196.02,195.75,195.93,28034.0,183.7724,184.0259,183.7724,183.9414,28034.0
2021-02-02 14:55:00,195.92,196.02,195.9,195.99,39432.0,183.932,184.0259,183.9132,183.9977,39432.0
2021-02-02 15:00:00,195.99,196.04,195.96,196.03,44660.0,183.9977,184.0446,183.9695,184.0353,44660.0
2021-02-02 15:05:00,196.03,196.04,195.93,195.98,46217.0,184.0353,184.0446,183.9414,183.9883,46217.0
2021-02-02 15:10:00,195.98,196.01,195.9,195.9,41959.0,183.9883,184.0165,183.9132,183.9132,41959.0
2021-02-02 15:15:00,195.87,195.95,195.5,195.5,39277.0,183.885,183.9602,183.5377,183.5377,39277.0
2021-02-02 15:20:00,195.5,195.71,195.4,195.71,23042.0,183.5377,183.7348,183.4438,183.7348,23042.0
2021-02-02 15:25:00,195.68,195.83,195.65,195.82,15700.0,183.7067,183.8475,183.6785,183.8381,15700.0
2021-02-02 15:30:00,195.83,195.92,195.54,195.69,40002.0,183.8475,183.932,183.5752,183.7161,40002.0
2021-02-02 15:35:00,195.68,195.68,195.47,195.55,31524.0,183.7067,183.7067,183.5095,183.5846,31524.0
2021-02-02 15:40:00,195.55,195.74,195.34,195.34,36038.0,183.5846,183.763,183.3875,183.3875,36038.0
2021-02-02 15:45:00,195.35,195.48,195.01,195.34,57608.0,183.3969,183.5189,183.0777,183.3875,57608.0
2021-02-02 15:50:00,195.3,195.35,194.7,194.83,96284.0,183.3499,183.3969,182.7866,182.9087,96284.0
2021-02-02 15:55:00,194.83,195.19,194.39,194.85,289238.0,182.9087,183.2467,182.4956,182.9275,289238.0
2021-02-03 09:30:00,195.63,196.41,195.26,195.27,63620.0,183.6597,184.392,183.3124,183.3218,63620.0
2021-02-03 09:35:00,195.46,195.91,195.12,195.52,35659.0,183.5001,183.9226,183.1809,183.5565,35659.0
2021-02-03 09:40:00,195.54,195.87,195.48,195.87,20392.0,183.5752,183.885,183.5189,183.885,20392.0
2021-02-03 09:45:00,196.0,196.9,195.98,196.37,28321.0,184.0071,184.852,183.9883,184.3545,28321.0
2021-02-03 09:50:00,196.35,196.46,195.9,196.43,10670.0,184.3357,184.4389,183.9132,184.4108,10670.0
2021-02-03 09:55:00,196.38,196.4,195.58,196.05,23075.0,184.3638,184.3826,183.6128,184.054,23075.0
2021-02-03 10:00:00,196.16,196.18,195.65,195.86,15710.0,184.1573,184.1761,183.6785,183.8757,15710.0
2021-02-03 10:05:00,195.92,196.2,195.54,195.8,21219.0,183.932,184.1949,183.5752,183.8193,21219.0
2021-02-03 10:10:00,195.88,196.05,195.55,195.67,21416.0,183.8944,184.054,183.5846,183.6973,21416.0
2021-02-03 10:15:00,195.7,195.87,195.57,195.73,16804.0,183.7254,183.885,183.6034,183.7536,16804.0
2021-02-03 10:20:00,195.73,195.75,195.27,195.54,23667.0,183.7536,183.7724,183.3218,183.5752,23667.0
2021-02-03 10:25:00,195.58,195.88,195.57,195.67,20600.0,183.6128,183.8944,183.6034,183.6973,20600.0
2021-02-03 10:30:00,195.67,195.96,195.66,195.73,13819.0,183.6973,183.9695,183.6879,183.7536,13819.0
2021-02-03 10:35:00,195.67,195.81,195.5,195.81,18898.0,183.6973,183.8287,183.5377,183.8287,18898.0
2021-02-03 10:40:00,195.71,195.91,195.68,195.83,19752.0,183.7348,183.9226,183.7067,183.8475,19752.0
2021-02-03 10:45:00,195.8,195.84,195.53,195.73,10022.0,183.8193,183.8569,183.5658,183.7536,10022.0
2021-02-03 10:50:00,195.65,195.81,195.49,195.59,31824.0,183.6785,183.8287,183.5283,183.6222,31824.0
2021-02-03 10:55:00,195.59,195.86,195.55,195.83,44452.0,183.6222,183.8757,183.5846,183.8475,44452.0
2021-02-03 11:00:00,195.83,195.86,195.01,195.05,40396.0,183.8475,183.8757,183.0777,183.1152,40396.0
2021-02-03 11:05:00,195.05,195.68,195.02,195.58,26445.0,183.1152,183.7067,183.0871,183.6128,26445.0
2021-02-03 11:10:00,195.55,195.57,195.33,195.54,10481.0,183.5846,183.6034,183.3781,183.5752,10481.0
2021-02-03 11:15:00,195.45,195.71,195.45,195.63,33031.0,183.4907,183.7348,183.4907,183.6597,33031.0
2021-02-03 11:20:00,195.62,195.9,195.6,195.78,25502.0,183.6503,183.9132,183.6316,183.8006,25502.0
2021-02-03 11:25:00,195.81,195.84,195.53,195.57,13995.0,183.8287,183.8569,183.5658,183.6034,13995.0
2021-02-03 11:30:00,195.63,195.84,195.52,195.68,11183.0,183.6597,183.8569,183.5565,183.7067,11183.0
2021-02-03 11:35:00,195.71,195.82,195.69,195.69,4575.0,183.7348,183.8381,183.7161,183.7161,4575.0
2021-02-03 11:40:00,195.73,195.88,195.67,195.8,11256.0,183.7536,183.8944,183.6973,183.8193,11256.0
2021-02-03 11:45:00,195.83,195.86,195.71,195.8,16831.0,183.8475,183.8757,183.7348,183.8193,16831.0
2021-02-03 11:50:00,195.79,195.92,195.68,195.85,11589.0,183.8099,183.932,183.7067,183.8663,11589.0
2021-02-03 11:55:00,195.87,195.87,195.65,195.69,9147.0,183.885,183.885,183.6785,183.7161,9147.0
2021-02-03 12:00:00,195.67,195.88,195.6,195.86,13938.0,183.6973,183.8944,183.6316,183.8757,13938.0
2021-02-03 12:05:00,195.84,195.87,195.74,195.8,12543.0,183.8569,183.885,183.763,183.8193,12543.0
2021-02-03 12:10:00,195.81,195.96,195.7,195.73,70051.0,183.8287,183.9695,183.7254,183.7536,70051.0
2021-02-03 12:15:00,195.73,195.83,195.65,195.8,19355.0,183.7536,183.8475,183.6785,183.8193,19355.0
2021-02-03 12:20:00,195.8,195.8,195.53,195.54,19165.0,183.8193,183.8193,183.5658,183.5752,19165.0
2021-02-03 12:25:00,195.53,195.65,195.43,195.61,12104.0,183.5658,183.6785,183.472,183.641,12104.0
2021-02-03 12:30:00,195.65,195.72,195.6,195.66,11454.0,183.6785,183.7442,183.6316,183.6879,11454.0
2021-02-03 12:35:00,195.65,195.69,195.58,195.6,13502.0,183.6785,183.7161,183.6128,183.6316,13502.0
2021-02-03 12:40:00,195.62,195.84,195.57,195.8,12185.0,183.6503,183.8569,183.6034,183.8193,12185.0
2021-02-03 12:45:00,195.8,195.82,195.74,195.76,20952.0,183.8193,183.8381,183.763,183.7818,20952.0
2021-02-03 12:50:00,195.76,195.8,195.56,195.67,29694.0,183.7818,183.8193,183.594,183.6973,29694.0
2021-02-03 12:55:00,195.69,195.84,195.65,195.72,36966.0,183.7161,183.8569,183.6785,183.7442,36966.0
2021-02-03 13:00:00,195.74,195.74,195.6,195.64,31139.0,183.763,183.763,183.6316,183.6691,31139.0
2021-02-03 13:05:00,195.64,195.86,195.64,195.78,93770.0,183.6691,183.8757,183.6691,183.8006,93770.0
2021-02-03 13:10:00,195.78,195.82,195.69,195.71,18274.0,183.8006,183.8381,183.7161,183.7348,18274.0
2021-02-03 13:15:00,195.76,195.82,195.73,195.77,23773.0,183.7818,183.8381,183.7536,183.7912,23773.0
2021-02-03 13:20:00,195.77,195.84,195.6,195.6,39259.0,183.7912,183.8569,183.6316,183.6316,39259.0
2021-02-03 13:25:00,195.56,195.64,195.55,195.61,32716.0,183.594,183.6691,183.5846,183.641,32716.0
2021-02-03 13:30:00,195.62,195.89,195.61,195.77,53559.0,183.6503,183.9038,183.641,183.7912,53559.0
2021-02-03 13:35:00,195.79,195.79,195.69,195.74,24408.0,183.8099,183.8099,183.7161,183.763,24408.0
2021-02-03 13:40:00,195.75,195.77,195.62,195.67,21857.0,183.7724,183.7912,183.6503,183.6973,21857.0
2021-02-03 13:45:00,195.69,195.71,195.61,195.71,15657.0,183.7161,183.7348,183.641,183.7348,15657.0
2021-02-03 13:50:00,195.68,195.73,195.64,195.7,19657.0,183.7067,183.7536,183.6691,183.7254,19657.0
2021-02-03 13:55:00,195.72,195.75,195.66,195.68,20027.0,183.7442,183.7724,183.6879,183.7067,20027.0
2021-02-03 14:00:00,195.68,195.74,195.59,195.6,48574.0,183.7067,183.763,183.6222,183.6316,48574.0
2021-02-03 14:05:00,195.58,195.72,195.55,195.68,39835.0,183.6128,183.7442,183.5846,183.7067,39835.0
2021-02-03 14:10:00,195.65,195.76,195.6,195.64,77144.0,183.6785,183.7818,183.6316,183.6691,77144.0
2021-02-03 14:15:00,195.64,195.7,195.35,195.54,153629.0,183.6691,183.7254,183.3969,183.5752,153629.0
2021-02-03 14:20:00,195.55,195.56,195.34,195.5,16321.0,183.5846,183.594,183.3875,183.5377,16321.0
2021-02-03 14:25:00,195.49,195.77,195.49,195.72,14068.0,183.5283,183.7912,183.5283,183.7442,14068.0
2021-02-03 14:30:00,195.75,195.78,195.62,195.64,35140.0,183.7724,183.8006,183.6503,183.6691,35140.0
2021-02-03 14:35:00,195.68,195.78,195.64,195.66,16135.0,183.7067,183.8006,183.6691,183.6879,16135.0
2021-02-03 14:40:00,195.71,195.76,195.62,195.7,20634.0,183.7348,183.7818,183.6503,183.7254,20634.0
2021-02-03 14:45:00,195.7,195.73,195.64,195.66,19213.0,183.7254,183.7536,183.6691,183.6879,19213.0
2021-02-03 14:50:00,195.65,195.72,195.59,195.7,14508.0,183.6785,183.7442,183.6222,183.7254,14508.0
2021-02-03 14:55:00,195.7,195.74,195.61,195.64,21692.0,183.7254,183.763,183.641,183.6691,21692.0
2021-02-03 15:00:00,195.61,195.75,195.61,195.7,31172.0,183.641,183.7724,183.641,183.7254,31172.0
2021-02-03 15:05:00,195.71,195.73,195.63,195.72,48918.0,183.7348,183.7536,183.6597,183.7442,48918.0
2021-02-03 15:10:00,195.7,195.73,195.65,195.65,36053.0,183.7254,183.7536,183.6785,183.6785,36053.0
2021-02-03 15:15:00,195.66,195.75,195.61,195.7,19076.0,183.6879,183.7724,183.641,183.7254,19076.0
2021-02-03 15:20:00,195.66,195.74,195.6,195.64,33917.0,183.6879,183.763,183.6316,183.6691,33917.0
2021-02-03 15:25:00,195.66,195.72,195.52,195.56,32313.0,183.6879,183.7442,183.5565,183.594,32313.0
2021-02-03 15:30:00,195.59,195.76,195.49,195.68,35050.0,183.6222,183.7818,183.5283,183.7067,35050.0
2021-02-03 15:35:00,195.68,196.38,195.64,196.05,106926.0,183.7067,184.3638,183.6691,184.054,106926.0
2021-02-03 15:40:00,196.05,196.14,195.85,195.85,46981.0,184.054,184.1385,183.8663,183.8663,46981.0
2021-02-03 15:45:00,195.82,195.86,195.7,195.86,34535.0,183.8381,183.8757,183.7254,183.8757,34535.0
2021-02-03 15:50:00,195.88,195.89,195.7,195.79,76165.0,183.8944,183.9038,183.7254,183.8099,76165.0
2021-02-03 15:55:00,195.8,195.93,195.7,195.74,178794.0,183.8193,183.9414,183.7254,183.763,178794.0
2021-02-04 09:30:00,196.07,196.63,194.13,195.38,76931.0,184.0728,184.5985,182.2515,183.425,76931.0
2021-02-04 09:35:00,195.56,196.25,195.32,195.49,32890.0,183.594,184.2418,183.3687,183.5283,32890.0
2021-02-04 09:40:00,195.49,195.84,195.06,195.58,17104.0,183.5283,183.8569,183.1246,183.6128,17104.0
2021-02-04 09:45:00,195.69,196.18,195.63,195.81,13558.0,183.7161,184.1761,183.6597,183.8287,13558.0
2021-02-04 09:50:00,195.82,195.82,195.18,195.34,14346.0,183.8381,183.8381,183.2373,183.3875,14346.0
2021-02-04 09:55:00,195.32,196.0,195.18,195.53,20115.0,183.3687,184.0071,183.2373,183.5658,20115.0
2021-02-04 10:00:00,195.59,196.13,195.4,196.02,27594.0,183.6222,184.1291,183.4438,184.0259,27594.0
2021-02-04 10:05:00,196.02,196.06,195.88,196.05,47751.0,184.0259,184.0634,183.8944,184.054,47751.0
2021-02-04 10:10:00,196.04,196.13,195.82,195.96,17978.0,184.0446,184.1291,183.8381,183.9695,17978.0
2021-02-04 10:15:00,196.02,196.07,195.87,195.89,15510.0,184.0259,184.0728,183.885,183.9038,15510.0
2021-02-04 10:20:00,195.9,196.07,195.65,195.67,14503.0,183.9132,184.0728,183.6785,183.6973,14503.0
2021-02-04 10:25:00,195.68,195.77,195.6,195.77,8958.0,183.7067,183.7912,183.6316,183.7912,8958.0
2021-02-04 10:30:00,195.78,196.04,195.6,195.72,14948.0,183.8006,184.0446,183.6316,183.7442,14948.0
2021-02-04 10:35:00,195.75,195.93,195.56,195.85,107644.0,183.7724,183.9414,183.594,183.8663,107644.0
2021-02-04 10:40:00,195.85,196.01,195.75,195.8,50955.0,183.8663,184.0165,183.7724,183.8193,50955.0
2021-02-04 10:45:00,195.81,196.17,195.8,196.1,56543.0,183.8287,184.1667,183.8193,184.101,56543.0
2021-02-04 10:50:00,196.1,196.3,196.1,196.21,26783.0,184.101,184.2887,184.101,184.2042,26783.0
2021-02-04 10:55:00,196.21,196.24,195.82,196.01,18449.0,184.2042,184.2324,183.8381,184.0165,18449.0
2021-02-04 11:00:00,196.05,196.58,195.99,196.58,15663.0,184.054,184.5516,183.9977,184.5516,15663.0
2021-02-04 11:05:00,196.58,196.92,196.54,196.81,25730.0,184.5516,184.8708,184.514,184.7675,25730.0
2021-02-04 11:10:00,196.81,196.81,196.27,196.34,33335.0,184.7675,184.7675,184.2606,184.3263,33335.0
2021-02-04 11:15:00,196.34,196.51,196.14,196.14,16726.0,184.3263,184.4859,184.1385,184.1385,16726.0
2021-02-04 11:20:00,196.24,196.37,195.76,195.76,18101.0,184.2324,184.3545,183.7818,183.7818,18101.0
2021-02-04 11:25:00,195.77,196.12,195.75,196.08,5935.0,183.7912,184.1197,183.7724,184.0822,5935.0
2021-02-04 11:30:00,196.05,196.05,195.69,195.76,10227.0,184.054,184.054,183.7161,183.7818,10227.0
2021-02-04 11:35:00,195.67,195.76,195.57,195.59,16320.0,183.6973,183.7818,183.6034,183.6222,16320.0
2021-02-04 11:40:00,195.62,195.78,195.29,195.29,12593.0,183.6503,183.8006,183.3405,183.3405,12593.0
2021-02-04 11:45:00,195.33,195.45,194.74,194.74,45232.0,183.3781,183.4907,182.8242,182.8242,45232.0
2021-02-04 11:50:00,194.74,194.92,194.5,194.89,19887.0,182.8242,182.9932,182.5989,182.965,19887.0
2021-02-04 11:55:00,194.92,195.08,194.53,194.55,18224.0,182.9932,183.1434,182.627,182.6458,18224.0
2021-02-04 12:00:00,194.55,195.31,194.54,195.3,14402.0,182.6458,183.3593,182.6364,183.3499,14402.0
2021-02-04 12:05:00,195.29,195.32,195.12,195.25,22789.0,183.3405,183.3687,183.1809,183.303,22789.0
2021-02-04 12:10:00,195.25,195.38,195.05,195.05,9528.0,183.303,183.425,183.1152,183.1152,9528.0
2021-02-04 12:15:00,195.07,195.14,195.02,195.11,10136.0,183.134,183.1997,183.0871,183.1715,10136.0
2021-02-04 12:20:00,195.12,195.21,194.87,194.9,11280.0,183.1809,183.2654,182.9462,182.9744,11280.0
2021-02-04 12:25:00,194.93,194.96,194.81,194.84,6914.0,183.0026,183.0307,182.8899,182.9181,6914.0
2021-02-04 12:30:00,194.81,194.84,194.6,194.6,9966.0,182.8899,182.9181,182.6928,182.6928,9966.0
2021-02-04 12:35:00,194.58,194.85,194.43,194.84,12938.0,182.674,182.9275,182.5332,182.9181,12938.0
2021-02-04 12:40:00,194.83,194.94,194.73,194.81,22265.0,182.9087,183.012,182.8148,182.8899,22265.0
2021-02-04 12:45:00,194.86,194.98,194.8,194.95,19034.0,182.9368,183.0495,182.8805,183.0213,19034.0
2021-02-04 12:50:00,194.95,195.18,194.9,195.18,6362.0,183.0213,183.2373,182.9744,183.2373,6362.0
2021-02-04 12:55:00,195.13,195.31,195.13,195.2,12443.0,183.1903,183.3593,183.1903,183.256,12443.0
2021-02-04 13:00:00,195.19,195.3,195.08,195.2,13011.0,183.2467,183.3499,183.1434,183.256,13011.0
2021-02-04 13:05:00,195.18,195.21,194.83,194.94,17185.0,183.2373,183.2654,182.9087,183.012,17185.0
2021-02-04 13:10:00,194.94,195.04,194.89,195.01,8582.0,183.012,183.1058,182.965,183.0777,8582.0
2021-02-04 13:15:00,194.93,194.99,194.91,194.92,3993.0,183.0026,183.0589,182.9838,182.9932,3993.0
2021-02-04 13:20:00,194.94,195.11,194.91,194.94,8677.0,183.012,183.1715,182.9838,183.012,8677.0
2021-02-04 13:25:00,194.97,195.01,194.81,194.97,7364.0,183.0401,183.0777,182.8899,183.0401,7364.0
2021-02-04 13:30:00,194.97,195.01,194.94,194.98,8158.0,183.0401,183.0777,183.012,183.0495,8158.0
2021-02-04 13:35:00,194.98,195.06,194.77,194.78,7650.0,183.0495,183.1246,182.8524,182.8617,7650.0
2021-02-04 13:40:00,194.8,194.89,194.64,194.67,14935.0,182.8805,182.965,182.7303,182.7585,14935.0
2021-02-04 13:45:00,194.66,194.91,194.62,194.8,11873.0,182.7491,182.9838,182.7115,182.8805,11873.0
2021-02-04 13:50:00,194.82,194.84,194.53,194.61,16075.0,182.8993,182.9181,182.627,182.7021,16075.0
2021-02-04 13:55:00,194.64,194.76,194.49,194.75,36403.0,182.7303,182.843,182.5895,182.8336,36403.0
2021-02-04 14:00:00,194.71,194.74,194.59,194.71,12700.0,182.796,182.8242,182.6834,182.796,12700.0
2021-02-04 14:05:00,194.7,194.73,194.46,194.49,21198.0,182.7866,182.8148,182.5613,182.5895,21198.0
2021-02-04 14:10:00,194.51,194.72,194.45,194.71,36000.0,182.6083,182.8054,182.5519,182.796,36000.0
2021-02-04 14:15:00,194.67,194.74,194.53,194.67,18001.0,182.7585,182.8242,182.627,182.7585,18001.0
2021-02-04 14:20:00,194.68,194.68,194.39,194.52,42982.0,182.7679,182.7679,182.4956,182.6176,42982.0
2021-02-04 14:25:00,194.51,194.6,194.38,194.42,21984.0,182.6083,182.6928,182.4862,182.5238,21984.0
2021-02-04 14:30:00,194.42,194.59,194.17,194.48,88443.0,182.5238,182.6834,182.2891,182.5801,88443.0
2021-02-04 14:35:00,194.51,194.55,194.25,194.29,28569.0,182.6083,182.6458,182.3642,182.4017,28569.0
2021-02-04 14:40:00,194.33,194.4,194.24,194.28,10423.0,182.4393,182.505,182.3548,182.3923,10423.0
2021-02-04 14:45:00,194.27,194.31,194.16,194.17,26131.0,182.3829,182.4205,182.2797,182.2891,26131.0
2021-02-04 14:50:00,194.16,194.18,193.94,193.97,40871.0,182.2797,182.2985,182.0731,182.1013,40871.0
2021-02-04 14:55:00,194.03,194.25,193.93,194.04,64429.0,182.1576,182.3642,182.0638,182.167,64429.0
2021-02-04 15:00:00,194.07,194.36,194.0,194.36,28606.0,182.1952,182.4674,182.1295,182.4674,28606.0
2021-02-04 15:05:00,194.44,194.52,194.18,194.25,23769.0,182.5425,182.6176,182.2985,182.3642,23769.0
2021-02-04 15:10:00,194.24,194.49,194.24,194.47,17904.0,182.3548,182.5895,182.3548,182.5707,17904.0
2021-02-04 15:15:00,194.5,194.55,194.23,194.49,31366.0,182.5989,182.6458,182.3454,182.5895,31366.0
2021-02-04 15:20:00,194.5,194.63,194.46,194.58,44455.0,182.5989,182.7209,182.5613,182.674,44455.0
2021-02-04 15:25:00,194.58,194.73,194.46,194.73,21541.0,182.674,182.8148,182.5613,182.8148,21541.0
2021-02-04 15:30:00,194.73,194.85,194.64,194.74,28954.0,182.8148,182.9275,182.7303,182.8242,28954.0
2021-02-04 15:35:00,194.74,194.9,194.69,194.82,27155.0,182.8242,182.9744,182.7772,182.8993,27155.0
2021-02-04 15:40:00,194.81,195.17,194.77,195.17,31538.0,182.8899,183.2279,182.8524,183.2279,31538.0
2021-02-04 15:45:00,195.2,195.2,194.77,194.99,32008.0,183.256,183.256,182.8524,183.0589,32008.0
2021-02-04 15:50:00,195.05,195.45,194.95,195.41,44336.0,183.1152,183.4907,183.0213,183.4532,44336.0
2021-02-04 15:55:00,195.44,195.74,195.22,195.65,162652.0,183.4814,183.763,183.2748,183.6785,162652.0
2021-02-05 09:30:00,196.25,199.08,196.07,198.46,159719.0,184.2418,186.8986,184.0728,186.3166,159719.0
2021-02-05 09:35:00,198.57,198.83,198.21,198.63,51822.0,186.4198,186.6639,186.0819,186.4762,51822.0
2021-02-05 09:40:00,198.63,198.83,198.06,198.12,44671.0,186.4762,186.6639,185.941,185.9974,44671.0
2021-02-05 09:45:00,198.16,198.66,198.11,198.54,23237.0,186.0349,186.5043,185.988,186.3917,23237.0
2021-02-05 09:50:00,198.58,199.16,198.58,198.76,54531.0,186.4292,186.9737,186.4292,186.5982,54531.0
2021-02-05 09:55:00,198.76,199.01,198.5,198.98,42938.0,186.5982,186.8329,186.3541,186.8048,42938.0
2021-02-05 10:00:00,199.02,199.06,198.45,198.45,32620.0,186.8423,186.8799,186.3072,186.3072,32620.0
2021-02-05 10:05:00,198.57,198.64,197.63,197.69,38064.0,186.4198,186.4856,185.5374,185.5937,38064.0
2021-02-05 10:10:00,197.65,197.68,197.0,197.14,61181.0,185.5561,185.5843,184.9459,185.0773,61181.0
2021-02-05 10:15:00,197.13,197.19,196.58,196.94,24661.0,185.0679,185.1243,184.5516,184.8896,24661.0
2021-02-05 10:20:00,196.9,196.93,195.04,195.04,105839.0,184.852,184.8802,183.1058,183.1058,105839.0
2021-02-05 10:25:00,195.12,195.89,194.82,195.55,59191.0,183.1809,183.9038,182.8993,183.5846,59191.0
2021-02-05 10:30:00,195.64,196.31,195.57,196.16,84434.0,183.6691,184.2981,183.6034,184.1573,84434.0
2021-02-05 10:35:00,196.19,196.57,196.0,196.0,30016.0,184.1855,184.5422,184.0071,184.0071,30016.0
2021-02-05 10:40:00,195.97,195.99,195.74,195.78,27601.0,183.9789,183.9977,183.763,183.8006,27601.0
2021-02-05 10:45:00,195.86,195.87,195.47,195.73,33498.0,183.8757,183.885,183.5095,183.7536,33498.0
2021-02-05 10:50:00,195.72,195.9,195.63,195.74,19320.0,183.7442,183.9132,183.6597,183.763,19320.0
2021-02-05 10:55:00,195.74,195.78,195.24,195.41,14260.0,183.763,183.8006,183.2936,183.4532,14260.0
2021-02-05 11:00:00,195.42,195.5,195.0,195.38,40220.0,183.4626,183.5377,183.0683,183.425,40220.0
2021-02-05 11:05:00,195.31,195.38,194.45,194.45,30634.0,183.3593,183.425,182.5519,182.5519,30634.0
2021-02-05 11:10:00,194.39,194.59,194.16,194.31,48477.0,182.4956,182.6834,182.2797,182.4205,48477.0
2021-02-05 11:15:00,194.28,194.32,193.74,193.8,38601.0,182.3923,182.4299,181.8854,181.9417,38601.0
2021-02-05 11:20:00,193.8,194.52,193.72,194.52,28168.0,181.9417,182.6176,181.8666,182.6176,28168.0
2021-02-05 11:25:00,194.53,194.56,194.16,194.32,12467.0,182.627,182.6552,182.2797,182.4299,12467.0
2021-02-05 11:30:00,194.32,194.39,194.2,194.36,25622.0,182.4299,182.4956,182.3172,182.4674,25622.0
2021-02-05 11:35:00,194.31,194.48,194.3,194.44,21933.0,182.4205,182.5801,182.4111,182.5425,21933.0
2021-02-05 11:40:00,194.48,195.0,194.29,195.0,73145.0,182.5801,183.0683,182.4017,183.0683,73145.0
2021-02-05 11:45:00,194.96,195.15,194.86,194.87,28797.0,183.0307,183.2091,182.9368,182.9462,28797.0
2021-02-05 11:50:00,194.86,195.06,194.8,194.9,17956.0,182.9368,183.1246,182.8805,182.9744,17956.0
2021-02-05 11:55:00,194.88,194.96,194.74,194.87,20274.0,182.9556,183.0307,182.8242,182.9462,20274.0
2021-02-05 12:00:00,194.83,194.83,194.51,194.55,18060.0,182.9087,182.9087,182.6083,182.6458,18060.0
2021-02-05 12:05:00,194.57,194.82,194.55,194.75,7922.0,182.6646,182.8993,182.6458,182.8336,7922.0
2021-02-05 12:10:00,194.75,194.76,194.62,194.75,10377.0,182.8336,182.843,182.7115,182.8336,10377.0
2021-02-05 12:15:00,194.77,194.82,194.62,194.7,13125.0,182.8524,182.8993,182.7115,182.7866,13125.0
2021-02-05 12:20:00,194.69,194.7,194.51,194.59,12893.0,182.7772,182.7866,182.6083,182.6834,12893.0
2021-02-05 12:25:00,194.58,194.65,194.32,194.32,43446.0,182.674,182.7397,182.4299,182.4299,43446.0
2021-02-05 12:30:00,194.35,194.45,194.11,194.3,20340.0,182.4581,182.5519,182.2327,182.4111,20340.0
2021-02-05 12:35:00,194.34,194.4,194.05,194.07,24157.0,182.4487,182.505,182.1764,182.1952,24157.0
2021-02-05 12:40:00,194.06,194.45,193.86,194.41,50109.0,182.1858,182.5519,181.998,182.5144,50109.0
2021-02-05 12:45:00,194.45,194.5,194.37,194.42,19285.0,182.5519,182.5989,182.4768,182.5238,19285.0
2021-02-05 12:50:00,194.38,194.38,194.06,194.11,11460.0,182.4862,182.4862,182.1858,182.2327,11460.0
2021-02-05 12:55:00,194.2,194.45,194.14,194.45,14706.0,182.3172,182.5519,182.2609,182.5519,14706.0
2021-02-05 13:00:00,194.45,194.45,194.21,194.22,6356.0,182.5519,182.5519,182.3266,182.336,6356.0
2021-02-05 13:05:00,194.26,194.51,194.08,194.5,22409.0,182.3736,182.6083,182.2046,182.5989,22409.0
2021-02-05 13:10:00,194.45,194.65,194.44,194.55,23379.0,182.5519,182.7397,182.5425,182.6458,23379.0
2021-02-05 13:15:00,194.55,194.64,194.27,194.27,20196.0,182.6458,182.7303,182.3829,182.3829,20196.0
2021-02-05 13:20:00,194.27,194.62,194.2,194.45,23552.0,182.3829,182.7115,182.3172,182.5519,23552.0
2021-02-05 13:25:00,194.48,194.75,194.48,194.7,12195.0,182.5801,182.8336,182.5801,182.7866,12195.0
2021-02-05 13:30:00,194.67,194.67,194.4,194.4,10033.0,182.7585,182.7585,182.505,182.505,10033.0
2021-02-05 13:35:00,194.37,194.5,194.26,194.44,16900.0,182.4768,182.5989,182.3736,182.5425,16900.0
2021-02-05 13:40:00,194.47,194.58,194.39,194.43,22212.0,182.5707,182.674,182.4956,182.5332,22212.0
2021-02-05 13:45:00,194.45,194.6,194.39,194.52,10312.0,182.5519,182.6928,182.4956,182.6176,10312.0
2021-02-05 13:50:00,194.5,194.6,194.45,194.57,21643.0,182.5989,182.6928,182.5519,182.6646,21643.0
2021-02-05 13:55:00,194.6,194.62,194.46,194.52,14087.0,182.6928,182.7115,182.5613,182.6176,14087.0
2021-02-05 14:00:00,194.49,194.55,194.1,194.1,40067.0,182.5895,182.6458,182.2233,182.2233,40067.0
2021-02-05 14:05:00,194.1,194.15,193.8,194.0,50140.0,182.2233,182.2703,181.9417,182.1295,50140.0
2021-02-05 14:10:00,194.0,194.01,193.79,193.86,28475.0,182.1295,182.1389,181.9323,181.998,28475.0
2021-02-05 14:15:00,193.9,194.0,193.76,193.8,31965.0,182.0356,182.1295,181.9042,181.9417,31965.0
2021-02-05 14:20:00,193.76,194.09,193.7,194.0,38730.0,181.9042,182.214,181.8478,182.1295,38730.0
2021-02-05 14:25:00,193.95,194.04,193.87,193.95,17484.0,182.0825,182.167,182.0074,182.0825,17484.0
2021-02-05 14:30:00,193.95,194.02,193.47,193.5,46456.0,182.0825,182.1482,181.6319,181.6601,46456.0
2021-02-05 14:35:00,193.47,193.64,193.36,193.56,38047.0,181.6319,181.7915,181.5286,181.7164,38047.0
2021-02-05 14:40:00,193.5,193.57,193.35,193.35,40879.0,181.6601,181.7258,181.5192,181.5192,40879.0
2021-02-05 14:45:00,193.36,193.38,193.02,193.06,43644.0,181.5286,181.5474,181.2094,181.247,43644.0
2021-02-05 14:50:00,193.07,193.29,193.02,193.22,44079.0,181.2564,181.4629,181.2094,181.3972,44079.0
2021-02-05 14:55:00,193.22,193.64,193.18,193.64,24099.0,181.3972,181.7915,181.3596,181.7915,24099.0
2021-02-05 15:00:00,193.63,193.74,193.5,193.64,37838.0,181.7821,181.8854,181.6601,181.7915,37838.0
2021-02-05 15:05:00,193.65,193.94,193.65,193.68,26542.0,181.8009,182.0731,181.8009,181.829,26542.0
2021-02-05 15:10:00,193.69,194.0,193.68,193.92,49076.0,181.8384,182.1295,181.829,182.0544,49076.0
2021-02-05 15:15:00,193.91,193.91,193.66,193.77,29647.0,182.045,182.045,181.8103,181.9135,29647.0
2021-02-05 15:20:00,193.77,194.26,193.76,194.24,30871.0,181.9135,182.3736,181.9042,182.3548,30871.0
2021-02-05 15:25:00,194.22,194.43,194.12,194.32,30269.0,182.336,182.5332,182.2421,182.4299,30269.0
2021-02-05 15:30:00,194.32,194.33,194.12,194.31,44078.0,182.4299,182.4393,182.2421,182.4205,44078.0
2021-02-05 15:35:00,194.32,194.32,193.9,194.05,33247.0,182.4299,182.4299,182.0356,182.1764,33247.0
2021-02-05 15:40:00,194.04,194.04,193.76,194.02,32956.0,182.167,182.167,181.9042,182.1482,32956.0
2021-02-05 15:45:00,194.02,194.16,193.98,194.02,48449.0,182.1482,182.2797,182.1107,182.1482,48449.0
2021-02-05 15:50:00,193.99,194.05,193.59,193.76,69450.0,182.1201,182.1764,181.7446,181.9042,69450.0
2021-02-05 15:55:00,193.75,193.99,193.6,193.79,152362.0,181.8948,182.1201,181.7539,181.9323,152362.0
2021-02-08 09:30:00,195.32,197.53,194.92,197.17,160912.0,183.3687,185.4435,182.9932,185.1055,160912.0
2021-02-08 09:35:00,197.25,197.8,196.51,196.89,84200.0,185.1806,185.697,184.4859,184.8426,84200.0
2021-02-08 09:40:00,196.84,197.01,196.18,196.57,38891.0,184.7957,184.9553,184.1761,184.5422,38891.0
2021-02-08 09:45:00,196.63,197.25,196.45,197.19,26886.0,184.5985,185.1806,184.4296,185.1243,26886.0
2021-02-08 09:50:00,197.07,197.28,196.75,197.01,23616.0,185.0116,185.2088,184.7112,184.9553,23616.0
2021-02-08 09:55:00,196.96,197.55,196.95,197.45,52944.0,184.9084,185.4622,184.899,185.3684,52944.0
2021-02-08 10:00:00,197.55,197.69,196.84,196.93,58168.0,185.4622,185.5937,184.7957,184.8802,58168.0
2021-02-08 10:05:00,196.87,197.5,196.75,197.42,31372.0,184.8239,185.4153,184.7112,185.3402,31372.0
2021-02-08 10:10:00,197.41,197.76,197.21,197.72,71853.0,185.3308,185.6594,185.1431,185.6218,71853.0
2021-02-08 10:15:00,197.68,198.01,197.59,197.87,32770.0,185.5843,185.8941,185.4998,185.7627,32770.0
2021-02-08 10:20:00,197.9,198.24,197.9,198.15,65058.0,185.7908,186.11,185.7908,186.0255,65058.0
2021-02-08 10:25:00,198.15,198.3,197.99,198.13,13702.0,186.0255,186.1664,185.8753,186.0068,13702.0
2021-02-08 10:30:00,198.16,198.32,197.85,198.11,18361.0,186.0349,186.1851,185.7439,185.988,18361.0
2021-02-08 10:35:00,198.16,198.4,197.58,198.24,34096.0,186.0349,186.2602,185.4904,186.11,34096.0
2021-02-08 10:40:00,198.24,198.47,197.87,197.92,27606.0,186.11,186.326,185.7627,185.8096,27606.0
2021-02-08 10:45:00,197.92,198.29,197.87,198.12,10094.0,185.8096,186.157,185.7627,185.9974,10094.0
2021-02-08 10:50:00,198.05,198.13,197.62,198.0,23736.0,185.9317,186.0068,185.528,185.8847,23736.0
2021-02-08 10:55:00,198.05,198.27,197.94,198.27,26775.0,185.9317,186.1382,185.8284,186.1382,26775.0
2021-02-08 11:00:00,198.33,198.6,197.73,197.86,77855.0,186.1945,186.448,185.6312,185.7533,77855.0
2021-02-08 11:05:00,197.83,198.09,197.77,197.88,23222.0,185.7251,185.9692,185.6688,185.7721,23222.0
2021-02-08 11:10:00,197.88,198.56,197.84,198.45,19033.0,185.7721,186.4104,185.7345,186.3072,19033.0
2021-02-08 11:15:00,198.44,198.48,197.99,198.32,10301.0,186.2978,186.3353,185.8753,186.1851,10301.0
2021-02-08 11:20:00,198.3,198.3,198.03,198.23,13858.0,186.1664,186.1664,185.9129,186.1006,13858.0
2021-02-08 11:25:00,198.22,198.25,197.87,198.15,21927.0,186.0913,186.1194,185.7627,186.0255,21927.0
2021-02-08 11:30:00,198.15,198.46,197.97,198.45,16736.0,186.0255,186.3166,185.8566,186.3072,16736.0
2021-02-08 11:35:00,198.42,198.42,197.98,197.99,12807.0,186.279,186.279,185.8659,185.8753,12807.0
2021-02-08 11:40:00,197.99,198.45,197.99,198.3,14405.0,185.8753,186.3072,185.8753,186.1664,14405.0
2021-02-08 11:45:00,198.33,198.65,198.26,198.58,27302.0,186.1945,186.4949,186.1288,186.4292,27302.0
2021-02-08 11:50:00,198.63,198.76,198.45,198.56,30438.0,186.4762,186.5982,186.3072,186.4104,30438.0
2021-02-08 11:55:00,198.57,198.61,198.35,198.55,16989.0,186.4198,186.4574,186.2133,186.4011,16989.0
2021-02-08 12:00:00,198.5,198.62,198.23,198.23,15321.0,186.3541,186.4668,186.1006,186.1006,15321.0
2021-02-08 12:05:00,198.18,198.3,198.12,198.23,9456.0,186.0537,186.1664,185.9974,186.1006,9456.0
2021-02-08 12:10:00,198.22,198.62,198.22,198.62,18829.0,186.0913,186.4668,186.0913,186.4668,18829.0
2021-02-08 12:15:00,198.58,198.74,198.48,198.68,17034.0,186.4292,186.5794,186.3353,186.5231,17034.0
2021-02-08 12:20:00,198.68,198.68,198.34,198.39,13094.0,186.5231,186.5231,186.2039,186.2509,13094.0
2021-02-08 12:25:00,198.4,198.6,198.36,198.47,21229.0,186.2602,186.448,186.2227,186.326,21229.0
2021-02-08 12:30:00,198.5,198.5,198.34,198.42,16128.0,186.3541,186.3541,186.2039,186.279,16128.0
2021-02-08 12:35:00,198.44,198.44,198.18,198.22,19166.0,186.2978,186.2978,186.0537,186.0913,19166.0
2021-02-08 12:40:00,198.18,198.49,198.17,198.3,16239.0,186.0537,186.3447,186.0443,186.1664,16239.0
2021-02-08 12:45:00,198.27,198.42,198.24,198.41,11613.0,186.1382,186.279,186.11,186.2696,11613.0
2021-02-08 12:50:00,198.38,198.55,198.35,198.49,17505.0,186.2415,186.4011,186.2133,186.3447,17505.0
2021-02-08 12:55:00,198.46,198.51,198.3,198.37,20204.0,186.3166,186.3635,186.1664,186.2321,20204.0
2021-02-08 13:00:00,198.37,198.77,198.35,198.41,58215.0,186.2321,186.6076,186.2133,186.2696,58215.0
2021-02-08 13:05:00,198.44,198.55,198.38,198.47,13228.0,186.2978,186.4011,186.2415,186.326,13228.0
2021-02-08 13:10:00,198.48,198.54,198.17,198.17,43217.0,186.3353,186.3917,186.0443,186.0443,43217.0
2021-02-08 13:15:00,198.17,198.56,198.15,198.5,23314.0,186.0443,186.4104,186.0255,186.3541,23314.0
2021-02-08 13:20:00,198.49,198.63,198.21,198.27,24968.0,186.3447,186.4762,186.0819,186.1382,24968.0
2021-02-08 13:25:00,198.26,198.26,198.0,198.0,48584.0,186.1288,186.1288,185.8847,185.8847,48584.0
2021-02-08 13:30:00,198.0,198.21,197.91,198.19,29413.0,185.8847,186.0819,185.8002,186.0631,29413.0
2021-02-08 13:35:00,198.2,198.22,198.02,198.15,16493.0,186.0725,186.0913,185.9035,186.0255,16493.0
2021-02-08 13:40:00,198.12,198.13,197.94,197.94,24871.0,185.9974,186.0068,185.8284,185.8284,24871.0
2021-02-08 13:45:00,197.91,198.09,197.85,197.93,18236.0,185.8002,185.9692,185.7439,185.819,18236.0
2021-02-08 13:50:00,197.95,198.05,197.89,197.99,18208.0,185.8378,185.9317,185.7814,185.8753,18208.0
2021-02-08 13:55:00,198.02,198.14,198.01,198.07,14901.0,185.9035,186.0161,185.8941,185.9504,14901.0
2021-02-08 14:00:00,198.05,198.22,198.04,198.11,12065.0,185.9317,186.0913,185.9223,185.988,12065.0
2021-02-08 14:05:00,198.11,198.29,198.1,198.29,14072.0,185.988,186.157,185.9786,186.157,14072.0
2021-02-08 14:10:00,198.3,198.43,198.21,198.31,12831.0,186.1664,186.2884,186.0819,186.1757,12831.0
2021-02-08 14:15:00,198.31,198.32,198.09,198.12,19253.0,186.1757,186.1851,185.9692,185.9974,19253.0
2021-02-08 14:20:00,198.12,198.23,198.07,198.21,39780.0,185.9974,186.1006,185.9504,186.0819,39780.0
2021-02-08 14:25:00,198.22,198.23,197.8,197.93,43673.0,186.0913,186.1006,185.697,185.819,43673.0
2021-02-08 14:30:00,197.93,197.93,197.37,197.64,38514.0,185.819,185.819,185.2933,185.5467,38514.0
2021-02-08 14:35:00,197.56,197.88,197.53,197.86,16778.0,185.4716,185.7721,185.4435,185.7533,16778.0
2021-02-08 14:40:00,197.79,197.87,197.77,197.85,10734.0,185.6876,185.7627,185.6688,185.7439,10734.0
2021-02-08 14:45:00,197.84,197.89,197.72,197.87,12655.0,185.7345,185.7814,185.6218,185.7627,12655.0
2021-02-08 14:50:00,197.81,197.97,197.71,197.92,53026.0,185.7063,185.8566,185.6125,185.8096,53026.0
2021-02-08 14:55:00,197.89,198.0,197.8,197.85,16972.0,185.7814,185.8847,185.697,185.7439,16972.0
2021-02-08 15:00:00,197.84,197.9,197.48,197.65,21638.0,185.7345,185.7908,185.3965,185.5561,21638.0
2021-02-08 15:05:00,197.62,197.75,197.34,197.36,37191.0,185.528,185.65,185.2651,185.2839,37191.0
2021-02-08 15:10:00,197.45,197.61,197.36,197.59,31363.0,185.3684,185.5186,185.2839,185.4998,31363.0
2021-02-08 15:15:00,197.64,197.76,197.6,197.66,30180.0,185.5467,185.6594,185.5092,185.5655,30180.0
2021-02-08 15:20:00,197.66,197.93,197.65,197.87,19715.0,185.5655,185.819,185.5561,185.7627,19715.0
2021-02-08 15:25:00,197.9,198.05,197.87,198.03,33405.0,185.7908,185.9317,185.7627,185.9129,33405.0
2021-02-08 15:30:00,198.01,198.07,197.91,198.0,28491.0,185.8941,185.9504,185.8002,185.8847,28491.0
2021-02-08 15:35:00,197.98,198.01,197.77,197.85,48857.0,185.8659,185.8941,185.6688,185.7439,48857.0
2021-02-08 15:40:00,197.85,198.18,197.81,198.09,33190.0,185.7439,186.0537,185.7063,185.9692,33190.0
2021-02-08 15:45:00,198.09,198.1,197.84,197.95,35186.0,185.9692,185.9786,185.7345,185.8378,35186.0
2021-02-08 15:50:00,197.9,198.23,197.81,198.09,77860.0,185.7908,186.1006,185.7063,185.9692,77860.0
2021-02-08 15:55:00,198.05,198.45,197.82,198.38,233252.0,185.9317,186.3072,185.7157,186.2415,233252.0
2021-02-09 09:30:00,200.7,201.31,199.22,200.0,188675.0,188.4195,188.9922,187.0301,187.7623,188675.0
2021-02-09 09:35:00,199.95,200.02,198.63,199.15,57316.0,187.7154,187.7811,186.4762,186.9643,57316.0
2021-02-09 09:40:00,199.0,199.8,198.65,199.64,57271.0,186.8235,187.5746,186.4949,187.4244,57271.0
2021-02-09 09:45:00,199.56,200.18,199.51,199.93,41940.0,187.3493,187.9313,187.3023,187.6966,41940.0
2021-02-09 09:50:00,199.87,200.05,199.57,200.05,16861.0,187.6403,187.8093,187.3586,187.8093,16861.0
2021-02-09 09:55:00,200.04,200.39,199.84,200.12,38813.0,187.7999,188.1285,187.6121,187.875,38813.0
2021-02-09 10:00:00,200.25,200.63,200.05,200.58,26670.0,187.997,188.3538,187.8093,188.3068,26670.0
2021-02-09 10:05:00,200.51,201.29,200.5,201.29,22636.0,188.2411,188.9734,188.2317,188.9734,22636.0
2021-02-09 10:10:00,201.32,201.57,201.16,201.19,34127.0,189.0016,189.2363,188.8514,188.8795,34127.0
2021-02-09 10:15:00,201.09,201.62,200.93,201.62,23472.0,188.7856,189.2832,188.6354,189.2832,23472.0
2021-02-09 10:20:00,201.56,201.7,201.37,201.42,46048.0,189.2269,189.3583,189.0485,189.0955,46048.0
2021-02-09 10:25:00,201.46,201.69,201.06,201.41,29058.0,189.133,189.3489,188.7575,189.0861,29058.0
2021-02-09 10:30:00,201.41,201.68,201.28,201.6,21164.0,189.0861,189.3395,188.964,189.2644,21164.0
2021-02-09 10:35:00,201.54,201.58,201.36,201.43,68891.0,189.2081,189.2457,189.0391,189.1048,68891.0
2021-02-09 10:40:00,201.41,201.9,201.41,201.74,20749.0,189.0861,189.5461,189.0861,189.3959,20749.0
2021-02-09 10:45:00,201.75,201.84,201.41,201.58,23354.0,189.4053,189.4898,189.0861,189.2457,23354.0
2021-02-09 10:50:00,201.58,201.58,201.28,201.44,19169.0,189.2457,189.2457,188.964,189.1142,19169.0
2021-02-09 10:55:00,201.44,201.59,201.04,201.19,147924.0,189.1142,189.255,188.7387,188.8795,147924.0
2021-02-09 11:00:00,201.2,201.2,200.5,200.71,26546.0,188.8889,188.8889,188.2317,188.4289,26546.0
2021-02-09 11:05:00,200.72,200.96,200.53,200.81,22582.0,188.4383,188.6636,188.2599,188.5228,22582.0
2021-02-09 11:10:00,200.81,200.92,200.64,200.88,16937.0,188.5228,188.626,188.3632,188.5885,16937.0
2021-02-09 11:15:00,200.84,201.26,200.84,200.95,22930.0,188.5509,188.9452,188.5509,188.6542,22930.0
2021-02-09 11:20:00,200.93,201.04,200.85,200.88,15968.0,188.6354,188.7387,188.5603,188.5885,15968.0
2021-02-09 11:25:00,200.86,201.0,200.7,200.89,12854.0,188.5697,188.7011,188.4195,188.5979,12854.0
2021-02-09 11:30:00,200.89,200.96,200.74,200.78,50816.0,188.5979,188.6636,188.4571,188.4946,50816.0
2021-02-09 11:35:00,200.83,201.2,200.78,201.19,13990.0,188.5416,188.8889,188.4946,188.8795,13990.0
2021-02-09 11:40:00,201.22,201.35,201.14,201.14,10595.0,188.9077,189.0297,188.8326,188.8326,10595.0
2021-02-09 11:45:00,201.15,201.21,201.06,201.12,12309.0,188.842,188.8983,188.7575,188.8138,12309.0
2021-02-09 11:50:00,201.09,201.63,201.09,201.62,10891.0,188.7856,189.2926,188.7856,189.2832,10891.0
2021-02-09 11:55:00,201.58,201.62,201.45,201.48,11743.0,189.2457,189.2832,189.1236,189.1518,11743.0
2021-02-09 12:00:00,201.47,201.77,201.44,201.55,25625.0,189.1424,189.424,189.1142,189.2175,25625.0
2021-02-09 12:05:00,201.55,201.85,201.54,201.84,14872.0,189.2175,189.4991,189.2081,189.4898,14872.0
2021-02-09 12:10:00,201.87,201.94,201.79,201.91,18634.0,189.5179,189.5836,189.4428,189.5555,18634.0
2021-02-09 12:15:00,201.92,202.24,201.89,202.09,37896.0,189.5649,189.8653,189.5367,189.7245,37896.0
2021-02-09 12:20:00,202.1,202.49,202.07,202.46,28425.0,189.7338,190.1,189.7057,190.0718,28425.0
2021-02-09 12:25:00,202.49,202.56,202.34,202.54,28491.0,190.1,190.1657,189.9592,190.1469,28491.0
2021-02-09 12:30:00,202.44,202.48,202.26,202.41,11104.0,190.053,190.0906,189.8841,190.0249,11104.0
2021-02-09 12:35:00,202.45,202.93,202.31,202.84,29735.0,190.0624,190.5131,189.931,190.4286,29735.0
2021-02-09 12:40:00,202.85,202.85,202.64,202.74,17893.0,190.438,190.438,190.2408,190.3347,17893.0
2021-02-09 12:45:00,202.71,203.13,202.71,203.09,34493.0,190.3065,190.7008,190.3065,190.6633,34493.0
2021-02-09 12:50:00,203.06,203.16,202.96,203.07,21751.0,190.6351,190.729,190.5412,190.6445,21751.0
2021-02-09 12:55:00,203.12,203.2,203.07,203.15,11374.0,190.6914,190.7665,190.6445,190.7196,11374.0
2021-02-09 13:00:00,203.13,203.14,202.67,202.79,25854.0,190.7008,190.7102,190.269,190.3816,25854.0
2021-02-09 13:05:00,202.74,203.08,202.7,202.87,13810.0,190.3347,190.6539,190.2971,190.4567,13810.0
2021-02-09 13:10:00,202.87,202.99,202.72,202.9,14652.0,190.4567,190.5694,190.3159,190.4849,14652.0
2021-02-09 13:15:00,202.89,203.09,202.82,202.98,16185.0,190.4755,190.6633,190.4098,190.56,16185.0
2021-02-09 13:20:00,202.97,203.02,202.79,202.9,7574.0,190.5506,190.5975,190.3816,190.4849,7574.0
2021-02-09 13:25:00,202.89,202.97,202.78,202.97,9652.0,190.4755,190.5506,190.3722,190.5506,9652.0
2021-02-09 13:30:00,202.96,203.09,202.94,203.05,16224.0,190.5412,190.6633,190.5224,190.6257,16224.0
2021-02-09 13:35:00,203.02,203.26,203.0,203.24,22306.0,190.5975,190.8229,190.5788,190.8041,22306.0
2021-02-09 13:40:00,203.25,203.39,203.22,203.32,17345.0,190.8135,190.9449,190.7853,190.8792,17345.0
2021-02-09 13:45:00,203.32,203.38,203.22,203.32,24813.0,190.8792,190.9355,190.7853,190.8792,24813.0
2021-02-09 13:50:00,203.32,203.51,203.29,203.44,33730.0,190.8792,191.0576,190.851,190.9919,33730.0
2021-02-09 13:55:00,203.49,203.71,203.49,203.68,22002.0,191.0388,191.2453,191.0388,191.2172,22002.0
2021-02-09 14:00:00,203.63,203.78,203.59,203.69,17025.0,191.1702,191.311,191.1327,191.2266,17025.0
2021-02-09 14:05:00,203.67,203.68,203.2,203.5,28045.0,191.2078,191.2172,190.7665,191.0482,28045.0
2021-02-09 14:10:00,203.47,203.65,203.4,203.58,19390.0,191.02,191.189,190.9543,191.1233,19390.0
2021-02-09 14:15:00,203.65,203.82,203.47,203.81,19638.0,191.189,191.3486,191.02,191.3392,19638.0
2021-02-09 14:20:00,203.82,203.89,203.56,203.58,14425.0,191.3486,191.4143,191.1045,191.1233,14425.0
2021-02-09 14:25:00,203.5,203.51,203.22,203.22,12855.0,191.0482,191.0576,190.7853,190.7853,12855.0
2021-02-09 14:30:00,203.27,203.51,203.26,203.37,14429.0,190.8323,191.0576,190.8229,190.9261,14429.0
2021-02-09 14:35:00,203.37,203.53,203.3,203.52,8442.0,190.9261,191.0763,190.8604,191.067,8442.0
2021-02-09 14:40:00,203.47,203.62,203.45,203.62,11414.0,191.02,191.1608,191.0012,191.1608,11414.0
2021-02-09 14:45:00,203.58,203.6,203.43,203.52,11891.0,191.1233,191.1421,190.9825,191.067,11891.0
2021-02-09 14:50:00,203.5,203.58,203.44,203.52,9223.0,191.0482,191.1233,190.9919,191.067,9223.0
2021-02-09 14:55:00,203.49,203.53,203.37,203.51,19608.0,191.0388,191.0763,190.9261,191.0576,19608.0
2021-02-09 15:00:00,203.5,203.55,203.36,203.44,16845.0,191.0482,191.0951,190.9167,190.9919,16845.0
2021-02-09 15:05:00,203.44,203.44,203.32,203.34,16026.0,190.9919,190.9919,190.8792,190.898,16026.0
2021-02-09 15:10:00,203.32,203.47,203.32,203.43,16296.0,190.8792,191.02,190.8792,190.9825,16296.0
2021-02-09 15:15:00,203.42,203.6,203.42,203.51,13112.0,190.9731,191.1421,190.9731,191.0576,13112.0
2021-02-09 15:20:00,203.49,203.6,203.44,203.48,10117.0,191.0388,191.1421,190.9919,191.0294,10117.0
2021-02-09 15:25:00,203.48,203.54,203.41,203.47,17360.0,191.0294,191.0857,190.9637,191.02,17360.0
2021-02-09 15:30:00,203.49,203.52,203.03,203.19,41809.0,191.0388,191.067,190.6069,190.7571,41809.0
2021-02-09 15:35:00,203.16,203.28,203.02,203.17,28691.0,190.729,190.8416,190.5975,190.7384,28691.0
2021-02-09 15:40:00,203.16,203.22,202.94,202.99,39848.0,190.729,190.7853,190.5224,190.5694,39848.0
2021-02-09 15:45:00,203.02,203.5,203.02,203.38,55767.0,190.5975,191.0482,190.5975,190.9355,55767.0
2021-02-09 15:50:00,203.39,203.5,203.14,203.44,66844.0,190.9449,191.0482,190.7102,190.9919,66844.0
2021-02-09 15:55:00,203.43,203.55,203.14,203.55,194310.0,190.9825,191.0951,190.7102,191.0951,194310.0
2021-02-10 09:30:00,205.5,205.5,204.53,205.19,69533.0,192.9258,192.9258,192.0152,192.6348,69533.0
2021-02-10 09:35:00,205.26,205.4,204.51,205.19,42098.0,192.7005,192.8319,191.9964,192.6348,42098.0
2021-02-10 09:40:00,205.19,205.76,205.04,205.49,52446.0,192.6348,193.1699,192.4939,192.9164,52446.0
2021-02-10 09:45:00,205.47,205.57,204.63,204.79,53585.0,192.8976,192.9915,192.109,192.2592,53585.0
2021-02-10 09:50:00,204.78,204.93,204.34,204.34,78448.0,192.2499,192.3907,191.8368,191.8368,78448.0
2021-02-10 09:55:00,204.25,204.46,203.53,203.56,30446.0,191.7523,191.9494,191.0763,191.1045,30446.0
2021-02-10 10:00:00,203.65,203.84,203.41,203.63,21106.0,191.189,191.3674,190.9637,191.1702,21106.0
2021-02-10 10:05:00,203.56,203.83,203.04,203.04,32715.0,191.1045,191.358,190.6163,190.6163,32715.0
2021-02-10 10:10:00,203.05,203.13,202.67,202.8,20894.0,190.6257,190.7008,190.269,190.391,20894.0
2021-02-10 10:15:00,202.84,202.92,202.11,202.21,25411.0,190.4286,190.5037,189.7432,189.8371,25411.0
2021-02-10 10:20:00,202.22,202.72,202.01,202.36,18694.0,189.8465,190.3159,189.6493,189.9779,18694.0
2021-02-10 10:25:00,202.36,202.51,202.03,202.32,17126.0,189.9779,190.1188,189.6681,189.9404,17126.0
2021-02-10 10:30:00,202.31,202.49,201.88,201.88,14904.0,189.931,190.1,189.5273,189.5273,14904.0
2021-02-10 10:35:00,201.81,202.26,201.68,202.26,23646.0,189.4616,189.8841,189.3395,189.8841,23646.0
2021-02-10 10:40:00,202.22,202.41,201.84,201.91,18101.0,189.8465,190.0249,189.4898,189.5555,18101.0
2021-02-10 10:45:00,201.96,202.26,201.6,201.65,24963.0,189.6024,189.8841,189.2644,189.3114,24963.0
2021-02-10 10:50:00,201.65,201.89,201.47,201.62,11675.0,189.3114,189.5367,189.1424,189.2832,11675.0
2021-02-10 10:55:00,201.58,201.91,201.47,201.76,11364.0,189.2457,189.5555,189.1424,189.4146,11364.0
2021-02-10 11:00:00,201.76,202.0,201.72,201.87,10696.0,189.4146,189.64,189.3771,189.5179,10696.0
2021-02-10 11:05:00,201.87,202.24,201.82,201.82,13257.0,189.5179,189.8653,189.471,189.471,13257.0
2021-02-10 11:10:00,201.86,202.74,201.8,202.46,19447.0,189.5085,190.3347,189.4522,190.0718,19447.0
2021-02-10 11:15:00,202.42,202.42,201.89,202.01,13185.0,190.0343,190.0343,189.5367,189.6493,13185.0
2021-02-10 11:20:00,202.07,202.16,201.9,202.01,9505.0,189.7057,189.7902,189.5461,189.6493,9505.0
2021-02-10 11:25:00,202.0,202.24,201.77,201.8,7499.0,189.64,189.8653,189.424,189.4522,7499.0
2021-02-10 11:30:00,201.85,201.93,201.55,201.76,14613.0,189.4991,189.5742,189.2175,189.4146,14613.0
2021-02-10 11:35:00,201.88,201.95,201.73,201.73,7855.0,189.5273,189.593,189.3865,189.3865,7855.0
2021-02-10 11:40:00,201.62,201.83,201.57,201.59,7851.0,189.2832,189.4804,189.2363,189.255,7851.0
2021-02-10 11:45:00,201.55,201.59,201.4,201.4,5612.0,189.2175,189.255,189.0767,189.0767,5612.0
2021-02-10 11:50:00,201.4,201.52,201.24,201.34,28067.0,189.0767,189.1893,188.9265,189.0203,28067.0
2021-02-10 11:55:00,201.34,202.16,201.28,202.06,25064.0,189.0203,189.7902,188.964,189.6963,25064.0
2021-02-10 12:00:00,202.11,202.11,201.6,201.66,14805.0,189.7432,189.7432,189.2644,189.3208,14805.0
2021-02-10 12:05:00,201.7,202.12,201.59,202.04,10499.0,189.3583,189.7526,189.255,189.6775,10499.0
2021-02-10 12:10:00,202.07,202.33,201.96,202.29,26269.0,189.7057,189.9498,189.6024,189.9122,26269.0
2021-02-10 12:15:00,202.32,202.55,202.32,202.42,8185.0,189.9404,190.1563,189.9404,190.0343,8185.0
2021-02-10 12:20:00,202.45,202.89,202.32,202.45,19841.0,190.0624,190.4755,189.9404,190.0624,19841.0
2021-02-10 12:25:00,202.41,202.68,202.38,202.56,9996.0,190.0249,190.2784,189.9967,190.1657,9996.0
2021-02-10 12:30:00,202.56,202.78,202.51,202.71,13677.0,190.1657,190.3722,190.1188,190.3065,13677.0
2021-02-10 12:35:00,202.7,202.74,202.5,202.6,11189.0,190.2971,190.3347,190.1094,190.2032,11189.0
2021-02-10 12:40:00,202.6,202.67,202.15,202.21,8350.0,190.2032,190.269,189.7808,189.8371,8350.0
2021-02-10 12:45:00,202.12,202.59,202.12,202.59,8737.0,189.7526,190.1939,189.7526,190.1939,8737.0
2021-02-10 12:50:00,202.58,202.76,202.5,202.75,13147.0,190.1845,190.3535,190.1094,190.3441,13147.0
2021-02-10 12:55:00,202.73,202.74,202.4,202.44,10234.0,190.3253,190.3347,190.0155,190.053,10234.0
2021-02-10 13:00:00,202.4,202.4,201.87,202.02,12149.0,190.0155,190.0155,189.5179,189.6587,12149.0
2021-02-10 13:05:00,202.03,202.06,201.75,201.79,7023.0,189.6681,189.6963,189.4053,189.4428,7023.0
2021-02-10 13:10:00,201.81,201.94,201.64,201.74,14248.0,189.4616,189.5836,189.302,189.3959,14248.0
2021-02-10 13:15:00,201.77,201.84,201.65,201.75,12957.0,189.424,189.4898,189.3114,189.4053,12957.0
2021-02-10 13:20:00,201.75,201.85,201.56,201.8,9006.0,189.4053,189.4991,189.2269,189.4522,9006.0
2021-02-10 13:25:00,201.78,202.02,201.72,202.02,7510.0,189.4334,189.6587,189.3771,189.6587,7510.0
2021-02-10 13:30:00,201.99,202.27,201.99,202.18,9296.0,189.6306,189.8934,189.6306,189.8089,9296.0
2021-02-10 13:35:00,202.14,202.14,201.84,201.89,7602.0,189.7714,189.7714,189.4898,189.5367,7602.0
2021-02-10 13:40:00,201.89,201.99,201.8,201.95,7259.0,189.5367,189.6306,189.4522,189.593,7259.0
2021-02-10 13:45:00,201.96,202.01,201.75,201.76,10156.0,189.6024,189.6493,189.4053,189.4146,10156.0
2021-02-10 13:50:00,201.73,201.94,201.68,201.92,10075.0,189.3865,189.5836,189.3395,189.5649,10075.0
2021-02-10 13:55:00,201.97,202.05,201.81,201.96,9384.0,189.6118,189.6869,189.4616,189.6024,9384.0
2021-02-10 14:00:00,201.95,202.21,201.95,202.19,12121.0,189.593,189.8371,189.593,189.8183,12121.0
2021-02-10 14:05:00,202.17,202.34,202.14,202.15,12703.0,189.7996,189.9592,189.7714,189.7808,12703.0
2021-02-10 14:10:00,202.17,202.21,202.03,202.2,6012.0,189.7996,189.8371,189.6681,189.8277,6012.0
2021-02-10 14:15:00,202.19,202.19,202.02,202.09,7431.0,189.8183,189.8183,189.6587,189.7245,7431.0
2021-02-10 14:20:00,202.12,202.29,202.01,202.29,5529.0,189.7526,189.9122,189.6493,189.9122,5529.0
2021-02-10 14:25:00,202.25,202.42,202.2,202.36,8494.0,189.8747,190.0343,189.8277,189.9779,8494.0
2021-02-10 14:30:00,202.35,202.36,202.04,202.12,12007.0,189.9685,189.9779,189.6775,189.7526,12007.0
2021-02-10 14:35:00,202.12,202.24,201.95,201.96,10705.0,189.7526,189.8653,189.593,189.6024,10705.0
2021-02-10 14:40:00,201.91,201.92,201.54,201.56,21538.0,189.5555,189.5649,189.2081,189.2269,21538.0
2021-02-10 14:45:00,201.56,201.64,201.38,201.48,18280.0,189.2269,189.302,189.0579,189.1518,18280.0
2021-02-10 14:50:00,201.47,201.76,201.4,201.63,20438.0,189.1424,189.4146,189.0767,189.2926,20438.0
2021-02-10 14:55:00,201.65,201.84,201.6,201.81,9616.0,189.3114,189.4898,189.2644,189.4616,9616.0
2021-02-10 15:00:00,201.83,202.06,201.73,201.93,13836.0,189.4804,189.6963,189.3865,189.5742,13836.0
2021-02-10 15:05:00,201.94,201.96,201.81,201.95,11709.0,189.5836,189.6024,189.4616,189.593,11709.0
2021-02-10 15:10:00,201.93,202.04,201.85,201.9,13299.0,189.5742,189.6775,189.4991,189.5461,13299.0
2021-02-10 15:15:00,201.95,201.95,201.7,201.81,16953.0,189.593,189.593,189.3583,189.4616,16953.0
2021-02-10 15:20:00,201.81,201.96,201.74,201.8,14492.0,189.4616,189.6024,189.3959,189.4522,14492.0
2021-02-10 15:25:00,201.82,201.95,201.56,201.62,20002.0,189.471,189.593,189.2269,189.2832,20002.0
2021-02-10 15:30:00,201.67,201.98,201.59,201.8,22178.0,189.3302,189.6212,189.255,189.4522,22178.0
2021-02-10 15:35:00,201.78,201.85,201.49,201.5,19243.0,189.4334,189.4991,189.1612,189.1706,19243.0
2021-02-10 15:40:00,201.53,201.59,201.41,201.46,29909.0,189.1987,189.255,189.0861,189.133,29909.0
2021-02-10 15:45:00,201.43,201.52,201.04,201.07,59666.0,189.1048,189.1893,188.7387,188.7669,59666.0
2021-02-10 15:50:00,201.08,201.28,201.01,201.12,37821.0,188.7763,188.964,188.7105,188.8138,37821.0
2021-02-10 15:55:00,201.09,201.36,200.96,201.3,91145.0,188.7856,189.0391,188.6636,188.9828,91145.0
2021-02-11 09:30:00,200.92,201.45,200.8,201.34,40063.0,188.626,189.1236,188.5134,189.0203,40063.0
2021-02-11 09:35:00,201.49,201.78,201.01,201.28,24962.0,189.1612,189.4334,188.7105,188.964,24962.0
2021-02-11 09:40:00,201.36,201.36,200.4,200.45,8252.0,189.0391,189.0391,188.1379,188.1848,8252.0
2021-02-11 09:45:00,200.55,200.66,200.04,200.65,9647.0,188.2787,188.382,187.7999,188.3726,9647.0
2021-02-11 09:50:00,200.65,200.65,200.1,200.18,7687.0,188.3726,188.3726,187.8562,187.9313,7687.0
2021-02-11 09:55:00,200.18,200.33,199.96,200.15,11310.0,187.9313,188.0721,187.7248,187.9032,11310.0
2021-02-11 10:00:00,200.11,200.4,200.11,200.3,6550.0,187.8656,188.1379,187.8656,188.044,6550.0
2021-02-11 10:05:00,200.35,200.54,200.26,200.36,8192.0,188.0909,188.2693,188.0064,188.1003,8192.0
2021-02-11 10:10:00,200.33,200.45,200.24,200.42,5811.0,188.0721,188.1848,187.9877,188.1566,5811.0
2021-02-11 10:15:00,200.46,201.09,200.46,201.08,29581.0,188.1942,188.7856,188.1942,188.7763,29581.0
2021-02-11 10:20:00,201.03,201.33,201.03,201.26,18935.0,188.7293,189.011,188.7293,188.9452,18935.0
2021-02-11 10:25:00,201.25,201.43,201.13,201.34,7633.0,188.9359,189.1048,188.8232,189.0203,7633.0
2021-02-11 10:30:00,201.62,201.8,201.47,201.77,14598.0,189.2832,189.4522,189.1424,189.424,14598.0
2021-02-11 10:35:00,201.78,202.37,201.78,202.25,31194.0,189.4334,189.9873,189.4334,189.8747,31194.0
2021-02-11 10:40:00,202.27,202.45,202.08,202.38,10512.0,189.8934,190.0624,189.7151,189.9967,10512.0
2021-02-11 10:45:00,202.41,202.61,202.31,202.38,29138.0,190.0249,190.2126,189.931,189.9967,29138.0
2021-02-11 10:50:00,202.34,202.38,202.12,202.27,8042.0,189.9592,189.9967,189.7526,189.8934,8042.0
2021-02-11 10:55:00,202.24,202.39,202.11,202.13,10348.0,189.8653,190.0061,189.7432,189.762,10348.0
2021-02-11 11:00:00,202.09,202.32,202.04,202.22,9485.0,189.7245,189.9404,189.6775,189.8465,9485.0
2021-02-11 11:05:00,202.24,202.38,202.14,202.33,10145.0,189.8653,189.9967,189.7714,189.9498,10145.0
2021-02-11 11:10:00,202.29,202.42,202.17,202.17,6658.0,189.9122,190.0343,189.7996,189.7996,6658.0
2021-02-11 11:15:00,202.14,202.21,202.02,202.18,7077.0,189.7714,189.8371,189.6587,189.8089,7077.0
2021-02-11 11:20:00,202.18,202.31,201.79,201.84,6895.0,189.8089,189.931,189.4428,189.4898,6895.0
2021-02-11 11:25:00,201.87,201.94,201.72,201.77,8405.0,189.5179,189.5836,189.3771,189.424,8405.0
2021-02-11 11:30:00,201.75,201.96,201.68,201.96,5521.0,189.4053,189.6024,189.3395,189.6024,5521.0
2021-02-11 11:35:00,201.94,202.39,201.91,202.31,24188.0,189.5836,190.0061,189.5555,189.931,24188.0
2021-02-11 11:40:00,202.3,202.61,202.29,202.49,49724.0,189.9216,190.2126,189.9122,190.1,49724.0
2021-02-11 11:45:00,202.46,202.6,202.31,202.52,14252.0,190.0718,190.2032,189.931,190.1281,14252.0
2021-02-11 11:50:00,202.53,202.53,202.38,202.5,14637.0,190.1375,190.1375,189.9967,190.1094,14637.0
2021-02-11 11:55:00,202.53,202.57,202.45,202.45,4853.0,190.1375,190.1751,190.0624,190.0624,4853.0
2021-02-11 12:00:00,202.44,202.54,202.41,202.51,5060.0,190.053,190.1469,190.0249,190.1188,5060.0
2021-02-11 12:05:00,202.5,202.71,202.39,202.61,9315.0,190.1094,190.3065,190.0061,190.2126,9315.0
2021-02-11 12:10:00,202.64,202.64,202.45,202.49,5247.0,190.2408,190.2408,190.0624,190.1,5247.0
2021-02-11 12:15:00,202.47,202.74,202.38,202.54,27242.0,190.0812,190.3347,189.9967,190.1469,27242.0
2021-02-11 12:20:00,202.58,202.66,202.45,202.51,15911.0,190.1845,190.2596,190.0624,190.1188,15911.0
2021-02-11 12:25:00,202.51,202.63,202.35,202.42,10179.0,190.1188,190.2314,189.9685,190.0343,10179.0
2021-02-11 12:30:00,202.4,202.4,202.0,202.0,10735.0,190.0155,190.0155,189.64,189.64,10735.0
2021-02-11 12:35:00,201.96,202.06,201.39,201.69,7423.0,189.6024,189.6963,189.0673,189.3489,7423.0
2021-02-11 12:40:00,201.75,201.75,201.09,201.12,4928.0,189.4053,189.4053,188.7856,188.8138,4928.0
2021-02-11 12:45:00,201.11,201.23,201.05,201.12,11877.0,188.8044,188.9171,188.7481,188.8138,11877.0
2021-02-11 12:50:00,201.1,201.25,200.7,200.86,9987.0,188.795,188.9359,188.4195,188.5697,9987.0
2021-02-11 12:55:00,200.82,200.82,200.37,200.7,34145.0,188.5322,188.5322,188.1097,188.4195,34145.0
2021-02-11 13:00:00,200.75,201.1,200.72,200.92,4916.0,188.4664,188.795,188.4383,188.626,4916.0
2021-02-11 13:05:00,200.92,201.02,200.67,200.7,12508.0,188.626,188.7199,188.3913,188.4195,12508.0
2021-02-11 13:10:00,200.68,201.27,200.67,201.27,5273.0,188.4007,188.9546,188.3913,188.9546,5273.0
2021-02-11 13:15:00,201.23,201.29,201.13,201.19,3462.0,188.9171,188.9734,188.8232,188.8795,3462.0
2021-02-11 13:20:00,201.17,201.35,201.05,201.34,4158.0,188.8607,189.0297,188.7481,189.0203,4158.0
2021-02-11 13:25:00,201.31,201.31,201.14,201.15,1771.0,188.9922,188.9922,188.8326,188.842,1771.0
2021-02-11 13:30:00,201.12,201.12,200.82,200.82,5495.0,188.8138,188.8138,188.5322,188.5322,5495.0
2021-02-11 13:35:00,200.87,201.08,200.87,201.02,4617.0,188.5791,188.7763,188.5791,188.7199,4617.0
2021-02-11 13:40:00,201.07,201.15,200.95,200.98,5085.0,188.7669,188.842,188.6542,188.6824,5085.0
2021-02-11 13:45:00,200.95,201.06,200.89,200.98,4599.0,188.6542,188.7575,188.5979,188.6824,4599.0
2021-02-11 13:50:00,200.93,200.97,200.88,200.97,3484.0,188.6354,188.673,188.5885,188.673,3484.0
2021-02-11 13:55:00,200.94,200.97,200.86,200.87,4090.0,188.6448,188.673,188.5697,188.5791,4090.0
2021-02-11 14:00:00,200.88,200.89,200.59,200.64,7706.0,188.5885,188.5979,188.3162,188.3632,7706.0
2021-02-11 14:05:00,200.61,200.76,200.59,200.68,4734.0,188.335,188.4758,188.3162,188.4007,4734.0
2021-02-11 14:10:00,200.73,200.8,200.63,200.69,10815.0,188.4477,188.5134,188.3538,188.4101,10815.0
2021-02-11 14:15:00,200.66,200.66,200.34,200.5,16476.0,188.382,188.382,188.0815,188.2317,16476.0
2021-02-11 14:20:00,200.52,200.52,200.19,200.34,5946.0,188.2505,188.2505,187.9407,188.0815,5946.0
2021-02-11 14:25:00,200.44,200.55,200.3,200.55,6760.0,188.1754,188.2787,188.044,188.2787,6760.0
2021-02-11 14:30:00,200.51,200.55,200.43,200.52,6686.0,188.2411,188.2787,188.166,188.2505,6686.0
2021-02-11 14:35:00,200.49,200.49,200.24,200.34,6370.0,188.2224,188.2224,187.9877,188.0815,6370.0
2021-02-11 14:40:00,200.3,200.64,200.26,200.64,5680.0,188.044,188.3632,188.0064,188.3632,5680.0
2021-02-11 14:45:00,200.67,200.73,200.45,200.47,19204.0,188.3913,188.4477,188.1848,188.2036,19204.0
2021-02-11 14:50:00,200.48,200.49,200.27,200.27,4499.0,188.213,188.2224,188.0158,188.0158,4499.0
2021-02-11 14:55:00,200.35,200.57,200.33,200.48,6629.0,188.0909,188.2975,188.0721,188.213,6629.0
2021-02-11 15:00:00,200.46,200.52,200.29,200.29,7829.0,188.1942,188.2505,188.0346,188.0346,7829.0
2021-02-11 15:05:00,200.27,200.38,200.21,200.29,10507.0,188.0158,188.1191,187.9595,188.0346,10507.0
2021-02-11 15:10:00,200.24,200.38,200.16,200.16,7587.0,187.9877,188.1191,187.9125,187.9125,7587.0
2021-02-11 15:15:00,200.16,200.18,199.93,200.07,19616.0,187.9125,187.9313,187.6966,187.8281,19616.0
2021-02-11 15:20:00,200.11,200.16,200.0,200.09,13583.0,187.8656,187.9125,187.7623,187.8468,13583.0
2021-02-11 15:25:00,200.08,200.24,200.08,200.08,10743.0,187.8374,187.9877,187.8374,187.8374,10743.0
2021-02-11 15:30:00,200.12,200.16,200.0,200.16,25092.0,187.875,187.9125,187.7623,187.9125,25092.0
2021-02-11 15:35:00,200.17,200.35,200.12,200.3,9699.0,187.9219,188.0909,187.875,188.044,9699.0
2021-02-11 15:40:00,200.28,200.43,200.26,200.26,9076.0,188.0252,188.166,188.0064,188.0064,9076.0
2021-02-11 15:45:00,200.25,200.5,200.25,200.38,38435.0,187.997,188.2317,187.997,188.1191,38435.0
2021-02-11 15:50:00,200.31,200.32,199.92,199.94,51093.0,188.0534,188.0628,187.6872,187.706,51093.0
2021-02-11 15:55:00,199.96,200.14,199.9,200.03,58790.0,187.7248,187.8938,187.6685,187.7905,58790.0
2021-02-12 09:30:00,200.0,200.54,199.42,200.54,42425.0,187.7623,188.2693,187.2178,188.2693,42425.0
2021-02-12 09:35:00,200.6,200.78,200.24,200.42,18015.0,188.3256,188.4946,187.9877,188.1566,18015.0
2021-02-12 09:40:00,200.43,200.48,200.12,200.22,8131.0,188.166,188.213,187.875,187.9689,8131.0
2021-02-12 09:45:00,200.22,200.85,200.09,200.48,5913.0,187.9689,188.5603,187.8468,188.213,5913.0
2021-02-12 09:50:00,200.49,200.75,200.37,200.75,7972.0,188.2224,188.4664,188.1097,188.4664,7972.0
2021-02-12 09:55:00,200.77,200.85,200.6,200.85,7471.0,188.4852,188.5603,188.3256,188.5603,7471.0
2021-02-12 10:00:00,200.86,200.89,200.38,200.47,7128.0,188.5697,188.5979,188.1191,188.2036,7128.0
2021-02-12 10:05:00,200.39,200.49,199.8,199.97,9884.0,188.1285,188.2224,187.5746,187.7342,9884.0
2021-02-12 10:10:00,199.99,200.18,199.81,199.81,8662.0,187.7529,187.9313,187.584,187.584,8662.0
2021-02-12 10:15:00,199.89,200.1,199.69,200.04,10365.0,187.6591,187.8562,187.4713,187.7999,10365.0
2021-02-12 10:20:00,200.05,200.05,199.75,199.96,5353.0,187.8093,187.8093,187.5276,187.7248,5353.0
2021-02-12 10:25:00,199.96,200.34,199.96,200.18,5055.0,187.7248,188.0815,187.7248,187.9313,5055.0
2021-02-12 10:30:00,200.24,200.47,200.21,200.33,13317.0,187.9877,188.2036,187.9595,188.0721,13317.0
2021-02-12 10:35:00,200.37,200.39,199.7,200.06,98162.0,188.1097,188.1285,187.4807,187.8187,98162.0
2021-02-12 10:40:00,200.06,200.19,199.81,200.05,6162.0,187.8187,187.9407,187.584,187.8093,6162.0
2021-02-12 10:45:00,200.04,200.04,199.76,199.94,8244.0,187.7999,187.7999,187.537,187.706,8244.0
2021-02-12 10:50:00,199.97,200.0,199.72,199.72,6237.0,187.7342,187.7623,187.4995,187.4995,6237.0
2021-02-12 10:55:00,199.71,200.13,199.7,200.04,8197.0,187.4901,187.8844,187.4807,187.7999,8197.0
2021-02-12 11:00:00,200.08,200.18,200.0,200.17,7926.0,187.8374,187.9313,187.7623,187.9219,7926.0
2021-02-12 11:05:00,200.17,200.32,200.17,200.28,4331.0,187.9219,188.0628,187.9219,188.0252,4331.0
2021-02-12 11:10:00,200.31,200.39,200.0,200.0,10604.0,188.0534,188.1285,187.7623,187.7623,10604.0
2021-02-12 11:15:00,200.01,200.26,200.01,200.14,3884.0,187.7717,188.0064,187.7717,187.8938,3884.0
2021-02-12 11:20:00,200.15,200.2,199.93,200.08,5373.0,187.9032,187.9501,187.6966,187.8374,5373.0
2021-02-12 11:25:00,200.08,200.21,200.08,200.18,2531.0,187.8374,187.9595,187.8374,187.9313,2531.0
2021-02-12 11:30:00,200.18,200.26,200.12,200.21,3381.0,187.9313,188.0064,187.875,187.9595,3381.0
2021-02-12 11:35:00,200.28,200.33,200.12,200.15,5699.0,188.0252,188.0721,187.875,187.9032,5699.0
2021-02-12 11:40:00,200.1,200.13,199.8,199.83,5428.0,187.8562,187.8844,187.5746,187.6027,5428.0
2021-02-12 11:45:00,199.81,199.81,199.63,199.66,9943.0,187.584,187.584,187.415,187.4431,9943.0
2021-02-12 11:50:00,199.63,199.72,199.49,199.51,12743.0,187.415,187.4995,187.2835,187.3023,12743.0
2021-02-12 11:55:00,199.53,199.67,199.48,199.67,8983.0,187.3211,187.4525,187.2742,187.4525,8983.0
2021-02-12 12:00:00,199.7,199.7,199.35,199.35,9975.0,187.4807,187.4807,187.1521,187.1521,9975.0
2021-02-12 12:05:00,199.37,199.37,199.22,199.25,12065.0,187.1709,187.1709,187.0301,187.0582,12065.0
2021-02-12 12:10:00,199.24,199.26,199.15,199.18,8051.0,187.0488,187.0676,186.9643,186.9925,8051.0
2021-02-12 12:15:00,199.2,199.4,198.91,198.98,30923.0,187.0113,187.1991,186.739,186.8048,30923.0
2021-02-12 12:20:00,198.98,199.69,198.98,199.6,14285.0,186.8048,187.4713,186.8048,187.3868,14285.0
2021-02-12 12:25:00,199.62,199.62,199.21,199.28,7648.0,187.4056,187.4056,187.0207,187.0864,7648.0
2021-02-12 12:30:00,199.26,199.42,199.22,199.36,5927.0,187.0676,187.2178,187.0301,187.1615,5927.0
2021-02-12 12:35:00,199.39,199.42,199.27,199.31,8864.0,187.1897,187.2178,187.077,187.1146,8864.0
2021-02-12 12:40:00,199.31,199.37,199.22,199.33,10173.0,187.1146,187.1709,187.0301,187.1333,10173.0
2021-02-12 12:45:00,199.33,199.33,199.15,199.15,11760.0,187.1333,187.1333,186.9643,186.9643,11760.0
2021-02-12 12:50:00,199.17,199.24,199.12,199.16,5710.0,186.9831,187.0488,186.9362,186.9737,5710.0
2021-02-12 12:55:00,199.16,199.16,198.65,198.65,10400.0,186.9737,186.9737,186.4949,186.4949,10400.0
2021-02-12 13:00:00,198.69,198.69,198.3,198.38,34891.0,186.5325,186.5325,186.1664,186.2415,34891.0
2021-02-12 13:05:00,198.38,198.45,198.16,198.41,8385.0,186.2415,186.3072,186.0349,186.2696,8385.0
2021-02-12 13:10:00,198.41,198.6,198.41,198.58,5905.0,186.2696,186.448,186.2696,186.4292,5905.0
2021-02-12 13:15:00,198.58,198.72,198.5,198.52,8031.0,186.4292,186.5607,186.3541,186.3729,8031.0
2021-02-12 13:20:00,198.49,198.52,198.43,198.5,9924.0,186.3447,186.3729,186.2884,186.3541,9924.0
2021-02-12 13:25:00,198.5,198.5,198.39,198.42,3793.0,186.3541,186.3541,186.2509,186.279,3793.0
2021-02-12 13:30:00,198.42,198.52,198.3,198.43,7759.0,186.279,186.3729,186.1664,186.2884,7759.0
2021-02-12 13:35:00,198.44,198.54,198.43,198.53,4809.0,186.2978,186.3917,186.2884,186.3823,4809.0
2021-02-12 13:40:00,198.5,198.5,198.35,198.35,5001.0,186.3541,186.3541,186.2133,186.2133,5001.0
2021-02-12 13:45:00,198.35,198.36,198.18,198.23,13237.0,186.2133,186.2227,186.0537,186.1006,13237.0
2021-02-12 13:50:00,198.25,198.3,198.07,198.14,7132.0,186.1194,186.1664,185.9504,186.0161,7132.0
2021-02-12 13:55:00,198.19,198.47,198.18,198.41,5527.0,186.0631,186.326,186.0537,186.2696,5527.0
2021-02-12 14:00:00,198.43,198.43,198.2,198.27,6526.0,186.2884,186.2884,186.0725,186.1382,6526.0
2021-02-12 14:05:00,198.28,198.34,197.96,198.09,22537.0,186.1476,186.2039,185.8472,185.9692,22537.0
2021-02-12 14:10:00,198.09,198.19,198.06,198.19,10292.0,185.9692,186.0631,185.941,186.0631,10292.0
2021-02-12 14:15:00,198.19,198.3,198.11,198.21,5971.0,186.0631,186.1664,185.988,186.0819,5971.0
2021-02-12 14:20:00,198.19,198.3,198.15,198.28,6178.0,186.0631,186.1664,186.0255,186.1476,6178.0
2021-02-12 14:25:00,198.25,198.33,198.19,198.33,7608.0,186.1194,186.1945,186.0631,186.1945,7608.0
2021-02-12 14:30:00,198.34,198.68,198.34,198.66,7132.0,186.2039,186.5231,186.2039,186.5043,7132.0
2021-02-12 14:35:00,198.68,198.93,198.61,198.69,14955.0,186.5231,186.7578,186.4574,186.5325,14955.0
2021-02-12 14:40:00,198.74,198.93,198.62,198.65,11949.0,186.5794,186.7578,186.4668,186.4949,11949.0
2021-02-12 14:45:00,198.69,198.79,198.61,198.71,10934.0,186.5325,186.6264,186.4574,186.5513,10934.0
2021-02-12 14:50:00,198.77,198.77,198.44,198.52,13473.0,186.6076,186.6076,186.2978,186.3729,13473.0
2021-02-12 14:55:00,198.52,198.64,198.4,198.4,8275.0,186.3729,186.4856,186.2602,186.2602,8275.0
2021-02-12 15:00:00,198.47,198.55,198.19,198.29,8069.0,186.326,186.4011,186.0631,186.157,8069.0
2021-02-12 15:05:00,198.3,198.54,198.26,198.54,10958.0,186.1664,186.3917,186.1288,186.3917,10958.0
2021-02-12 15:10:00,198.54,198.58,198.43,198.54,11292.0,186.3917,186.4292,186.2884,186.3917,11292.0
2021-02-12 15:15:00,198.56,198.6,198.5,198.59,15102.0,186.4104,186.448,186.3541,186.4386,15102.0
2021-02-12 15:20:00,198.56,198.58,198.44,198.47,23159.0,186.4104,186.4292,186.2978,186.326,23159.0
2021-02-12 15:25:00,198.48,198.53,198.3,198.32,13958.0,186.3353,186.3823,186.1664,186.1851,13958.0
2021-02-12 15:30:00,198.31,198.64,198.3,198.57,25055.0,186.1757,186.4856,186.1664,186.4198,25055.0
2021-02-12 15:35:00,198.55,198.56,198.33,198.49,31374.0,186.4011,186.4104,186.1945,186.3447,31374.0
2021-02-12 15:40:00,198.49,198.49,198.29,198.31,15454.0,186.3447,186.3447,186.157,186.1757,15454.0
2021-02-12 15:45:00,198.3,198.84,198.28,198.84,51505.0,186.1664,186.6733,186.1476,186.6733,51505.0
2021-02-12 15:50:00,198.91,199.06,198.8,198.8,38527.0,186.739,186.8799,186.6358,186.6358,38527.0
2021-02-12 15:55:00,198.83,198.9,198.53,198.67,78439.0,186.6639,186.7296,186.3823,186.5137,78439.0
2021-02-16 09:30:00,198.52,200.44,197.76,200.28,105187.0,186.3729,188.1754,185.6594,188.0252,105187.0
2021-02-16 09:35:00,200.29,200.49,199.0,200.1,46035.0,188.0346,188.2224,186.8235,187.8562,46035.0
2021-02-16 09:40:00,200.26,200.61,199.19,199.93,54392.0,188.0064,188.335,187.0019,187.6966,54392.0
2021-02-16 09:45:00,200.05,200.42,199.95,200.27,23526.0,187.8093,188.1566,187.7154,188.0158,23526.0
2021-02-16 09:50:00,200.26,200.26,199.81,199.93,15687.0,188.0064,188.0064,187.584,187.6966,15687.0
2021-02-16 09:55:00,199.88,200.11,199.44,199.86,17296.0,187.6497,187.8656,187.2366,187.6309,17296.0
2021-02-16 10:00:00,199.74,199.86,199.41,199.59,12013.0,187.5182,187.6309,187.2084,187.3774,12013.0
2021-02-16 10:05:00,199.61,199.69,199.24,199.37,12976.0,187.3962,187.4713,187.0488,187.1709,12976.0
2021-02-16 10:10:00,199.42,199.44,199.04,199.06,9437.0,187.2178,187.2366,186.8611,186.8799,9437.0
2021-02-16 10:15:00,199.15,199.23,198.82,199.23,28731.0,186.9643,187.0395,186.6545,187.0395,28731.0
2021-02-16 10:20:00,199.47,199.47,198.96,199.12,13928.0,187.2648,187.2648,186.786,186.9362,13928.0
2021-02-16 10:25:00,199.18,199.31,199.0,199.19,28691.0,186.9925,187.1146,186.8235,187.0019,28691.0
2021-02-16 10:30:00,199.19,199.42,199.13,199.38,16171.0,187.0019,187.2178,186.9456,187.1803,16171.0
2021-02-16 10:35:00,199.44,199.44,199.26,199.31,16128.0,187.2366,187.2366,187.0676,187.1146,16128.0
2021-02-16 10:40:00,199.3,199.53,199.22,199.5,93724.0,187.1052,187.3211,187.0301,187.2929,93724.0
2021-02-16 10:45:00,199.5,199.59,198.93,199.15,13339.0,187.2929,187.3774,186.7578,186.9643,13339.0
2021-02-16 10:50:00,199.21,199.32,198.99,199.25,12297.0,187.0207,187.1239,186.8141,187.0582,12297.0
2021-02-16 10:55:00,199.25,199.73,199.24,199.61,15852.0,187.0582,187.5089,187.0488,187.3962,15852.0
2021-02-16 11:00:00,199.53,199.71,199.46,199.7,11086.0,187.3211,187.4901,187.2554,187.4807,11086.0
2021-02-16 11:05:00,199.7,199.86,199.58,199.86,11323.0,187.4807,187.6309,187.368,187.6309,11323.0
2021-02-16 11:10:00,199.82,200.42,199.74,200.17,22639.0,187.5934,188.1566,187.5182,187.9219,22639.0
2021-02-16 11:15:00,200.19,200.19,199.83,199.91,8933.0,187.9407,187.9407,187.6027,187.6778,8933.0
2021-02-16 11:20:00,199.8,200.02,199.8,200.02,6538.0,187.5746,187.7811,187.5746,187.7811,6538.0
2021-02-16 11:25:00,199.95,200.0,199.6,199.69,8692.0,187.7154,187.7623,187.3868,187.4713,8692.0
2021-02-16 11:30:00,199.79,199.79,199.32,199.58,8528.0,187.5652,187.5652,187.1239,187.368,8528.0
2021-02-16 11:35:00,199.56,199.82,199.41,199.82,5955.0,187.3493,187.5934,187.2084,187.5934,5955.0
2021-02-16 11:40:00,199.82,199.83,199.65,199.83,4775.0,187.5934,187.6027,187.4338,187.6027,4775.0
2021-02-16 11:45:00,199.82,199.83,199.55,199.62,9791.0,187.5934,187.6027,187.3399,187.4056,9791.0
2021-02-16 11:50:00,199.61,200.12,199.58,200.01,10477.0,187.3962,187.875,187.368,187.7717,10477.0
2021-02-16 11:55:00,200.04,200.25,200.04,200.14,7103.0,187.7999,187.997,187.7999,187.8938,7103.0
2021-02-16 12:00:00,200.01,200.54,200.01,200.5,15520.0,187.7717,188.2693,187.7717,188.2317,15520.0
2021-02-16 12:05:00,200.54,200.54,200.09,200.1,6199.0,188.2693,188.2693,187.8468,187.8562,6199.0
2021-02-16 12:10:00,200.15,200.53,200.08,200.4,13209.0,187.9032,188.2599,187.8374,188.1379,13209.0
2021-02-16 12:15:00,200.4,200.48,200.34,200.43,7931.0,188.1379,188.213,188.0815,188.166,7931.0
2021-02-16 12:20:00,200.47,200.89,200.47,200.77,16495.0,188.2036,188.5979,188.2036,188.4852,16495.0
2021-02-16 12:25:00,200.77,200.82,200.65,200.73,7561.0,188.4852,188.5322,188.3726,188.4477,7561.0
2021-02-16 12:30:00,200.68,200.78,200.42,200.42,8665.0,188.4007,188.4946,188.1566,188.1566,8665.0
2021-02-16 12:35:00,200.43,200.49,200.04,200.05,18987.0,188.166,188.2224,187.7999,187.8093,18987.0
2021-02-16 12:40:00,200.07,200.49,200.07,200.42,3066.0,187.8281,188.2224,187.8281,188.1566,3066.0
2021-02-16 12:45:00,200.36,200.37,200.18,200.31,7820.0,188.1003,188.1097,187.9313,188.0534,7820.0
2021-02-16 12:50:00,200.36,200.56,200.32,200.49,5625.0,188.1003,188.2881,188.0628,188.2224,5625.0
2021-02-16 12:55:00,200.44,200.61,200.43,200.52,5799.0,188.1754,188.335,188.166,188.2505,5799.0
2021-02-16 13:00:00,200.51,200.51,200.32,200.38,4136.0,188.2411,188.2411,188.0628,188.1191,4136.0
2021-02-16 13:05:00,200.42,200.48,200.35,200.35,2977.0,188.1566,188.213,188.0909,188.0909,2977.0
2021-02-16 13:10:00,200.41,200.57,200.39,200.57,3112.0,188.1473,188.2975,188.1285,188.2975,3112.0
2021-02-16 13:15:00,200.61,200.61,200.41,200.58,5242.0,188.335,188.335,188.1473,188.3068,5242.0
2021-02-16 13:20:00,200.62,200.8,200.51,200.8,9658.0,188.3444,188.5134,188.2411,188.5134,9658.0
2021-02-16 13:25:00,200.88,201.19,200.87,201.16,9905.0,188.5885,188.8795,188.5791,188.8514,9905.0
2021-02-16 13:30:00,201.18,201.41,201.17,201.28,4123.0,188.8701,189.0861,188.8607,188.964,4123.0
2021-02-16 13:35:00,201.28,201.39,201.21,201.27,5263.0,188.964,189.0673,188.8983,188.9546,5263.0
2021-02-16 13:40:00,201.26,201.26,200.92,200.97,7222.0,188.9452,188.9452,188.626,188.673,7222.0
2021-02-16 13:45:00,201.01,201.15,200.96,201.01,14442.0,188.7105,188.842,188.6636,188.7105,14442.0
2021-02-16 13:50:00,200.98,200.99,200.91,200.97,7328.0,188.6824,188.6918,188.6167,188.673,7328.0
2021-02-16 13:55:00,200.97,200.99,200.91,200.99,10906.0,188.673,188.6918,188.6167,188.6918,10906.0
2021-02-16 14:00:00,200.99,201.31,200.98,201.09,11422.0,188.6918,188.9922,188.6824,188.7856,11422.0
2021-02-16 14:05:00,201.06,201.25,201.05,201.15,17485.0,188.7575,188.9359,188.7481,188.842,17485.0
2021-02-16 14:10:00,201.14,201.32,201.06,201.3,7771.0,188.8326,189.0016,188.7575,188.9828,7771.0
2021-02-16 14:15:00,201.34,201.35,201.07,201.1,10359.0,189.0203,189.0297,188.7669,188.795,10359.0
2021-02-16 14:20:00,201.13,201.22,200.98,200.98,11109.0,188.8232,188.9077,188.6824,188.6824,11109.0
2021-02-16 14:25:00,200.96,200.96,200.83,200.88,9729.0,188.6636,188.6636,188.5416,188.5885,9729.0
2021-02-16 14:30:00,200.92,201.03,200.9,201.0,7006.0,188.626,188.7293,188.6073,188.7011,7006.0
2021-02-16 14:35:00,201.0,201.03,200.93,201.03,7016.0,188.7011,188.7293,188.6354,188.7293,7016.0
2021-02-16 14:40:00,201.04,201.12,200.94,200.97,9754.0,188.7387,188.8138,188.6448,188.673,9754.0
2021-02-16 14:45:00,200.93,200.97,200.8,200.9,5392.0,188.6354,188.673,188.5134,188.6073,5392.0
2021-02-16 14:50:00,200.9,200.91,200.74,200.78,6236.0,188.6073,188.6167,188.4571,188.4946,6236.0
2021-02-16 14:55:00,200.81,200.88,200.74,200.78,5472.0,188.5228,188.5885,188.4571,188.4946,5472.0
2021-02-16 15:00:00,200.8,200.91,200.74,200.91,10223.0,188.5134,188.6167,188.4571,188.6167,10223.0
2021-02-16 15:05:00,200.98,201.07,200.95,201.07,10443.0,188.6824,188.7669,188.6542,188.7669,10443.0
2021-02-16 15:10:00,201.06,201.17,201.04,201.12,7433.0,188.7575,188.8607,188.7387,188.8138,7433.0
2021-02-16 15:15:00,201.09,201.18,200.67,200.72,12063.0,188.7856,188.8701,188.3913,188.4383,12063.0
2021-02-16 15:20:00,200.68,200.68,200.31,200.51,16068.0,188.4007,188.4007,188.0534,188.2411,16068.0
2021-02-16 15:25:00,200.56,200.56,200.33,200.47,9665.0,188.2881,188.2881,188.0721,188.2036,9665.0
2021-02-16 15:30:00,200.45,200.45,200.22,200.29,9456.0,188.1848,188.1848,187.9689,188.0346,9456.0
2021-02-16 15:35:00,200.29,200.43,200.23,200.28,8882.0,188.0346,188.166,187.9783,188.0252,8882.0
2021-02-16 15:40:00,200.3,200.38,200.27,200.38,8451.0,188.044,188.1191,188.0158,188.1191,8451.0
2021-02-16 15:45:00,200.36,200.57,200.3,200.57,20295.0,188.1003,188.2975,188.044,188.2975,20295.0
2021-02-16 15:50:00,200.53,200.54,200.24,200.53,25436.0,188.2599,188.2693,187.9877,188.2599,25436.0
2021-02-16 15:55:00,200.49,200.49,200.09,200.35,55500.0,188.2224,188.2224,187.8468,188.0909,55500.0
2021-02-17 09:30:00,199.66,200.11,199.15,199.21,41809.0,187.4431,187.8656,186.9643,187.0207,41809.0
2021-02-17 09:35:00,199.4,200.04,199.36,199.77,17420.0,187.1991,187.7999,187.1615,187.5464,17420.0
2021-02-17 09:40:00,199.77,200.1,199.36,199.36,14906.0,187.5464,187.8562,187.1615,187.1615,14906.0
2021-02-17 09:45:00,199.37,199.46,198.82,198.82,23049.0,187.1709,187.2554,186.6545,186.6545,23049.0
2021-02-17 09:50:00,198.95,200.09,198.95,200.02,11764.0,186.7766,187.8468,186.7766,187.7811,11764.0
2021-02-17 09:55:00,199.98,199.98,199.47,199.51,10427.0,187.7436,187.7436,187.2648,187.3023,10427.0
2021-02-17 10:00:00,199.51,200.1,199.37,199.94,14173.0,187.3023,187.8562,187.1709,187.706,14173.0
2021-02-17 10:05:00,200.03,200.3,199.8,200.1,13147.0,187.7905,188.044,187.5746,187.8562,13147.0
2021-02-17 10:10:00,200.11,200.11,199.84,199.91,10505.0,187.8656,187.8656,187.6121,187.6778,10505.0
2021-02-17 10:15:00,199.89,200.35,199.89,200.18,11175.0,187.6591,188.0909,187.6591,187.9313,11175.0
2021-02-17 10:20:00,200.22,200.43,200.13,200.4,7545.0,187.9689,188.166,187.8844,188.1379,7545.0
2021-02-17 10:25:00,200.47,200.65,200.4,200.54,7072.0,188.2036,188.3726,188.1379,188.2693,7072.0
2021-02-17 10:30:00,200.5,200.59,200.25,200.37,6529.0,188.2317,188.3162,187.997,188.1097,6529.0
2021-02-17 10:35:00,200.37,200.47,200.27,200.32,5652.0,188.1097,188.2036,188.0158,188.0628,5652.0
2021-02-17 10:40:00,200.29,200.55,200.09,200.5,11002.0,188.0346,188.2787,187.8468,188.2317,11002.0
2021-02-17 10:45:00,200.45,200.98,200.37,200.98,10355.0,188.1848,188.6824,188.1097,188.6824,10355.0
2021-02-17 10:50:00,200.94,201.05,200.7,200.83,14237.0,188.6448,188.7481,188.4195,188.5416,14237.0
2021-02-17 10:55:00,200.92,201.04,200.49,200.5,7302.0,188.626,188.7387,188.2224,188.2317,7302.0
2021-02-17 11:00:00,200.52,200.73,200.5,200.55,7436.0,188.2505,188.4477,188.2317,188.2787,7436.0
2021-02-17 11:05:00,200.55,200.56,200.31,200.51,9926.0,188.2787,188.2881,188.0534,188.2411,9926.0
2021-02-17 11:10:00,200.58,200.63,200.51,200.61,7437.0,188.3068,188.3538,188.2411,188.335,7437.0
2021-02-17 11:15:00,200.54,200.73,200.41,200.63,8532.0,188.2693,188.4477,188.1473,188.3538,8532.0
2021-02-17 11:20:00,200.65,200.76,200.47,200.51,6531.0,188.3726,188.4758,188.2036,188.2411,6531.0
2021-02-17 11:25:00,200.58,200.64,200.41,200.43,8773.0,188.3068,188.3632,188.1473,188.166,8773.0
2021-02-17 11:30:00,200.43,200.5,200.08,200.21,8534.0,188.166,188.2317,187.8374,187.9595,8534.0
2021-02-17 11:35:00,200.16,200.22,200.04,200.12,6135.0,187.9125,187.9689,187.7999,187.875,6135.0
2021-02-17 11:40:00,200.15,200.57,200.09,200.46,14773.0,187.9032,188.2975,187.8468,188.1942,14773.0
2021-02-17 11:45:00,200.5,200.5,200.26,200.31,4334.0,188.2317,188.2317,188.0064,188.0534,4334.0
2021-02-17 11:50:00,200.29,200.43,200.26,200.35,4011.0,188.0346,188.166,188.0064,188.0909,4011.0
2021-02-17 11:55:00,200.35,200.46,200.27,200.42,7259.0,188.0909,188.1942,188.0158,188.1566,7259.0
2021-02-17 12:00:00,200.4,200.58,200.3,200.58,13290.0,188.1379,188.3068,188.044,188.3068,13290.0
2021-02-17 12:05:00,200.52,200.91,200.52,200.91,7256.0,188.2505,188.6167,188.2505,188.6167,7256.0
2021-02-17 12:10:00,200.86,201.17,200.86,201.14,12963.0,188.5697,188.8607,188.5697,188.8326,12963.0
2021-02-17 12:15:00,201.19,201.5,201.17,201.5,17287.0,188.8795,189.1706,188.8607,189.1706,17287.0
2021-02-17 12:20:00,201.46,201.47,201.07,201.19,4180.0,189.133,189.1424,188.7669,188.8795,4180.0
2021-02-17 12:25:00,201.19,201.2,200.85,200.92,6069.0,188.8795,188.8889,188.5603,188.626,6069.0
2021-02-17 12:30:00,200.98,201.09,200.83,200.97,6935.0,188.6824,188.7856,188.5416,188.673,6935.0
2021-02-17 12:35:00,201.0,201.0,200.72,200.9,4902.0,188.7011,188.7011,188.4383,188.6073,4902.0
2021-02-17 12:40:00,200.86,201.03,200.8,200.88,7868.0,188.5697,188.7293,188.5134,188.5885,7868.0
2021-02-17 12:45:00,200.86,200.86,200.64,200.76,7412.0,188.5697,188.5697,188.3632,188.4758,7412.0
2021-02-17 12:50:00,200.81,200.81,200.1,200.1,21189.0,188.5228,188.5228,187.8562,187.8562,21189.0
2021-02-17 12:55:00,200.18,200.24,199.8,199.99,23372.0,187.9313,187.9877,187.5746,187.7529,23372.0
2021-02-17 13:00:00,200.02,200.25,200.02,200.24,8770.0,187.7811,187.997,187.7811,187.9877,8770.0
2021-02-17 13:05:00,200.3,200.4,200.3,200.38,4615.0,188.044,188.1379,188.044,188.1191,4615.0
2021-02-17 13:10:00,200.38,200.43,200.17,200.42,20556.0,188.1191,188.166,187.9219,188.1566,20556.0
2021-02-17 13:15:00,200.35,200.41,200.24,200.3,6470.0,188.0909,188.1473,187.9877,188.044,6470.0
2021-02-17 13:20:00,200.29,200.51,200.29,200.5,5221.0,188.0346,188.2411,188.0346,188.2317,5221.0
2021-02-17 13:25:00,200.45,200.53,200.36,200.52,5001.0,188.1848,188.2599,188.1003,188.2505,5001.0
2021-02-17 13:30:00,200.56,200.66,200.5,200.66,3810.0,188.2881,188.382,188.2317,188.382,3810.0
2021-02-17 13:35:00,200.65,200.72,200.57,200.71,5113.0,188.3726,188.4383,188.2975,188.4289,5113.0
2021-02-17 13:40:00,200.71,200.8,200.67,200.74,5152.0,188.4289,188.5134,188.3913,188.4571,5152.0
2021-02-17 13:45:00,200.74,200.81,200.67,200.79,5802.0,188.4571,188.5228,188.3913,188.504,5802.0
2021-02-17 13:50:00,200.8,200.97,200.72,200.89,6213.0,188.5134,188.673,188.4383,188.5979,6213.0
2021-02-17 13:55:00,200.88,200.88,200.64,200.71,8030.0,188.5885,188.5885,188.3632,188.4289,8030.0
2021-02-17 14:00:00,200.74,200.97,200.7,200.91,9201.0,188.4571,188.673,188.4195,188.6167,9201.0
2021-02-17 14:05:00,200.88,201.04,200.8,201.0,9436.0,188.5885,188.7387,188.5134,188.7011,9436.0
2021-02-17 14:10:00,200.97,201.11,200.82,201.09,8815.0,188.673,188.8044,188.5322,188.7856,8815.0
2021-02-17 14:15:00,201.14,201.14,200.91,201.02,8009.0,188.8326,188.8326,188.6167,188.7199,8009.0
2021-02-17 14:20:00,201.05,201.07,200.76,200.79,5880.0,188.7481,188.7669,188.4758,188.504,5880.0
2021-02-17 14:25:00,200.75,201.02,200.75,200.95,8124.0,188.4664,188.7199,188.4664,188.6542,8124.0
2021-02-17 14:30:00,200.93,200.98,200.76,200.96,57584.0,188.6354,188.6824,188.4758,188.6636,57584.0
2021-02-17 14:35:00,200.98,201.07,200.9,201.0,4775.0,188.6824,188.7669,188.6073,188.7011,4775.0
2021-02-17 14:40:00,201.03,201.22,201.0,201.19,3967.0,188.7293,188.9077,188.7011,188.8795,3967.0
2021-02-17 14:45:00,201.19,201.45,201.17,201.42,10721.0,188.8795,189.1236,188.8607,189.0955,10721.0
2021-02-17 14:50:00,201.39,201.58,201.38,201.58,7265.0,189.0673,189.2457,189.0579,189.2457,7265.0
2021-02-17 14:55:00,201.59,201.61,201.42,201.48,5362.0,189.255,189.2738,189.0955,189.1518,5362.0
2021-02-17 15:00:00,201.47,201.5,201.33,201.33,12003.0,189.1424,189.1706,189.011,189.011,12003.0
2021-02-17 15:05:00,201.3,201.43,201.25,201.28,11635.0,188.9828,189.1048,188.9359,188.964,11635.0
2021-02-17 15:10:00,201.28,201.28,201.06,201.13,7595.0,188.964,188.964,188.7575,188.8232,7595.0
2021-02-17 15:15:00,201.13,201.41,201.13,201.37,9651.0,188.8232,189.0861,188.8232,189.0485,9651.0
2021-02-17 15:20:00,201.37,201.54,201.36,201.44,6708.0,189.0485,189.2081,189.0391,189.1142,6708.0
2021-02-17 15:25:00,201.44,201.54,201.42,201.52,9930.0,189.1142,189.2081,189.0955,189.1893,9930.0
2021-02-17 15:30:00,201.52,201.65,201.44,201.63,22151.0,189.1893,189.3114,189.1142,189.2926,22151.0
2021-02-17 15:35:00,201.63,201.9,201.63,201.82,19231.0,189.2926,189.5461,189.2926,189.471,19231.0
2021-02-17 15:40:00,201.84,201.93,201.49,201.49,17966.0,189.4898,189.5742,189.1612,189.1612,17966.0
2021-02-17 15:45:00,201.54,201.54,201.36,201.44,98121.0,189.2081,189.2081,189.0391,189.1142,98121.0
2021-02-17 15:50:00,201.46,201.8,201.39,201.69,33385.0,189.133,189.4522,189.0673,189.3489,33385.0
2021-02-17 15:55:00,201.64,201.72,201.4,201.5,70250.0,189.302,189.3771,189.0767,189.1706,70250.0
2021-02-18 09:30:00,199.0,201.14,198.5,199.14,103468.0,186.8235,188.8326,186.3541,186.955,103468.0
2021-02-18 09:35:00,199.14,200.12,199.0,199.58,18421.0,186.955,187.875,186.8235,187.368,18421.0
2021-02-18 09:40:00,199.75,200.01,199.15,199.59,17081.0,187.5276,187.7717,186.9643,187.3774,17081.0
2021-02-18 09:45:00,199.55,200.04,199.43,199.88,18549.0,187.3399,187.7999,187.2272,187.6497,18549.0
2021-02-18 09:50:00,199.84,200.16,199.48,199.8,18482.0,187.6121,187.9125,187.2742,187.5746,18482.0
2021-02-18 09:55:00,199.75,200.05,199.51,199.94,29225.0,187.5276,187.8093,187.3023,187.706,29225.0
2021-02-18 10:00:00,200.03,200.43,199.98,200.26,15777.0,187.7905,188.166,187.7436,188.0064,15777.0
2021-02-18 10:05:00,200.24,200.24,199.58,200.03,16567.0,187.9877,187.9877,187.368,187.7905,16567.0
2021-02-18 10:10:00,200.02,200.6,199.91,200.36,22688.0,187.7811,188.3256,187.6778,188.1003,22688.0
2021-02-18 10:15:00,200.36,200.81,200.33,200.68,20700.0,188.1003,188.5228,188.0721,188.4007,20700.0
2021-02-18 10:20:00,200.64,200.89,200.5,200.5,16309.0,188.3632,188.5979,188.2317,188.2317,16309.0
2021-02-18 10:25:00,200.53,201.0,200.52,200.59,14181.0,188.2599,188.7011,188.2505,188.3162,14181.0
2021-02-18 10:30:00,200.63,200.63,200.22,200.26,18557.0,188.3538,188.3538,187.9689,188.0064,18557.0
2021-02-18 10:35:00,200.19,200.55,200.11,200.33,16347.0,187.9407,188.2787,187.8656,188.0721,16347.0
2021-02-18 10:40:00,200.41,200.71,200.33,200.57,9887.0,188.1473,188.4289,188.0721,188.2975,9887.0
2021-02-18 10:45:00,200.57,200.8,200.47,200.68,6734.0,188.2975,188.5134,188.2036,188.4007,6734.0
2021-02-18 10:50:00,200.68,200.94,200.63,200.83,7186.0,188.4007,188.6448,188.3538,188.5416,7186.0
2021-02-18 10:55:00,200.85,201.06,200.8,200.88,5110.0,188.5603,188.7575,188.5134,188.5885,5110.0
2021-02-18 11:00:00,200.81,201.14,200.78,201.1,13336.0,188.5228,188.8326,188.4946,188.795,13336.0
2021-02-18 11:05:00,201.04,201.1,200.94,201.07,5734.0,188.7387,188.795,188.6448,188.7669,5734.0
2021-02-18 11:10:00,201.13,201.24,201.0,201.24,4255.0,188.8232,188.9265,188.7011,188.9265,4255.0
2021-02-18 11:15:00,201.24,201.35,201.14,201.29,9547.0,188.9265,189.0297,188.8326,188.9734,9547.0
2021-02-18 11:20:00,201.28,201.48,201.26,201.26,7574.0,188.964,189.1518,188.9452,188.9452,7574.0
2021-02-18 11:25:00,201.29,201.32,201.06,201.09,8880.0,188.9734,189.0016,188.7575,188.7856,8880.0
2021-02-18 11:30:00,201.07,201.29,200.83,201.18,9350.0,188.7669,188.9734,188.5416,188.8701,9350.0
2021-02-18 11:35:00,201.2,201.36,201.2,201.24,8728.0,188.8889,189.0391,188.8889,188.9265,8728.0
2021-02-18 11:40:00,201.2,201.29,201.12,201.14,7884.0,188.8889,188.9734,188.8138,188.8326,7884.0
2021-02-18 11:45:00,201.12,201.3,201.11,201.24,6522.0,188.8138,188.9828,188.8044,188.9265,6522.0
2021-02-18 11:50:00,201.24,201.35,201.23,201.34,4334.0,188.9265,189.0297,188.9171,189.0203,4334.0
2021-02-18 11:55:00,201.3,201.31,201.14,201.29,7172.0,188.9828,188.9922,188.8326,188.9734,7172.0
2021-02-18 12:00:00,201.31,201.44,201.21,201.32,5333.0,188.9922,189.1142,188.8983,189.0016,5333.0
2021-02-18 12:05:00,201.31,201.36,201.2,201.2,13787.0,188.9922,189.0391,188.8889,188.8889,13787.0
2021-02-18 12:10:00,201.25,201.53,201.16,201.53,28097.0,188.9359,189.1987,188.8514,189.1987,28097.0
2021-02-18 12:15:00,201.49,201.81,201.49,201.77,11665.0,189.1612,189.4616,189.1612,189.424,11665.0
2021-02-18 12:20:00,201.76,202.11,201.68,202.11,20288.0,189.4146,189.7432,189.3395,189.7432,20288.0
2021-02-18 12:25:00,202.15,202.17,201.85,201.92,12301.0,189.7808,189.7996,189.4991,189.5649,12301.0
2021-02-18 12:30:00,201.95,202.02,201.77,201.97,8971.0,189.593,189.6587,189.424,189.6118,8971.0
2021-02-18 12:35:00,202.0,202.15,202.0,202.15,9465.0,189.64,189.7808,189.64,189.7808,9465.0
2021-02-18 12:40:00,202.13,202.36,202.11,202.28,14352.0,189.762,189.9779,189.7432,189.9028,14352.0
2021-02-18 12:45:00,202.28,202.41,202.25,202.41,6038.0,189.9028,190.0249,189.8747,190.0249,6038.0
2021-02-18 12:50:00,202.38,202.45,202.1,202.22,6691.0,189.9967,190.0624,189.7338,189.8465,6691.0
2021-02-18 12:55:00,202.23,202.39,202.22,202.38,4462.0,189.8559,190.0061,189.8465,189.9967,4462.0
2021-02-18 13:00:00,202.4,202.4,202.15,202.21,6608.0,190.0155,190.0155,189.7808,189.8371,6608.0
2021-02-18 13:05:00,202.21,202.36,202.18,202.34,6896.0,189.8371,189.9779,189.8089,189.9592,6896.0
2021-02-18 13:10:00,202.34,202.36,201.79,201.88,7860.0,189.9592,189.9779,189.4428,189.5273,7860.0
2021-02-18 13:15:00,201.92,202.03,201.91,201.99,3178.0,189.5649,189.6681,189.5555,189.6306,3178.0
2021-02-18 13:20:00,201.98,202.14,201.86,202.09,9304.0,189.6212,189.7714,189.5085,189.7245,9304.0
2021-02-18 13:25:00,202.04,202.22,201.89,202.21,12834.0,189.6775,189.8465,189.5367,189.8371,12834.0
2021-02-18 13:30:00,202.18,202.47,202.18,202.38,8145.0,189.8089,190.0812,189.8089,189.9967,8145.0
2021-02-18 13:35:00,202.35,202.5,202.17,202.45,12681.0,189.9685,190.1094,189.7996,190.0624,12681.0
2021-02-18 13:40:00,202.47,202.54,202.34,202.48,7952.0,190.0812,190.1469,189.9592,190.0906,7952.0
2021-02-18 13:45:00,202.49,202.71,202.48,202.7,7860.0,190.1,190.3065,190.0906,190.2971,7860.0
2021-02-18 13:50:00,202.71,202.72,202.52,202.59,12900.0,190.3065,190.3159,190.1281,190.1939,12900.0
2021-02-18 13:55:00,202.61,202.67,202.55,202.59,8900.0,190.2126,190.269,190.1563,190.1939,8900.0
2021-02-18 14:00:00,202.6,202.96,202.6,202.86,10947.0,190.2032,190.5412,190.2032,190.4473,10947.0
2021-02-18 14:05:00,202.88,203.05,202.77,202.82,8295.0,190.4661,190.6257,190.3628,190.4098,8295.0
2021-02-18 14:10:00,202.8,202.8,202.69,202.73,11716.0,190.391,190.391,190.2877,190.3253,11716.0
2021-02-18 14:15:00,202.75,202.82,202.69,202.74,8602.0,190.3441,190.4098,190.2877,190.3347,8602.0
2021-02-18 14:20:00,202.74,202.83,202.72,202.83,7497.0,190.3347,190.4192,190.3159,190.4192,7497.0
2021-02-18 14:25:00,202.85,202.86,202.79,202.84,4120.0,190.438,190.4473,190.3816,190.4286,4120.0
2021-02-18 14:30:00,202.84,202.91,202.81,202.88,9593.0,190.4286,190.4943,190.4004,190.4661,9593.0
2021-02-18 14:35:00,202.85,202.93,202.82,202.88,5620.0,190.438,190.5131,190.4098,190.4661,5620.0
2021-02-18 14:40:00,202.93,202.93,202.8,202.8,8346.0,190.5131,190.5131,190.391,190.391,8346.0
2021-02-18 14:45:00,202.76,202.86,202.76,202.83,8447.0,190.3535,190.4473,190.3535,190.4192,8447.0
2021-02-18 14:50:00,202.84,202.89,202.6,202.68,6224.0,190.4286,190.4755,190.2032,190.2784,6224.0
2021-02-18 14:55:00,202.68,202.68,202.58,202.59,9502.0,190.2784,190.2784,190.1845,190.1939,9502.0
2021-02-18 15:00:00,202.59,202.69,202.53,202.59,5714.0,190.1939,190.2877,190.1375,190.1939,5714.0
2021-02-18 15:05:00,202.58,202.64,202.48,202.59,9122.0,190.1845,190.2408,190.0906,190.1939,9122.0
2021-02-18 15:10:00,202.56,202.77,202.54,202.54,10693.0,190.1657,190.3628,190.1469,190.1469,10693.0
2021-02-18 15:15:00,202.55,202.61,202.32,202.32,14308.0,190.1563,190.2126,189.9404,189.9404,14308.0
2021-02-18 15:20:00,202.33,202.34,201.93,202.04,13429.0,189.9498,189.9592,189.5742,189.6775,13429.0
2021-02-18 15:25:00,202.1,202.19,201.97,202.01,16047.0,189.7338,189.8183,189.6118,189.6493,16047.0
2021-02-18 15:30:00,202.01,202.13,201.96,202.1,19839.0,189.6493,189.762,189.6024,189.7338,19839.0
2021-02-18 15:35:00,202.13,202.32,202.09,202.26,16712.0,189.762,189.9404,189.7245,189.8841,16712.0
2021-02-18 15:40:00,202.28,202.62,202.23,202.57,22669.0,189.9028,190.222,189.8559,190.1751,22669.0
2021-02-18 15:45:00,202.59,202.79,202.57,202.69,23792.0,190.1939,190.3816,190.1751,190.2877,23792.0
2021-02-18 15:50:00,202.72,202.93,202.71,202.88,35937.0,190.3159,190.5131,190.3065,190.4661,35937.0
2021-02-18 15:55:00,202.88,202.9,202.59,202.84,66239.0,190.4661,190.4849,190.1939,190.4286,66239.0
2021-02-19 09:30:00,203.82,203.82,202.94,203.06,90540.0,191.3486,191.3486,190.5224,190.6351,90540.0
2021-02-19 09:35:00,203.06,203.32,202.67,202.86,23899.0,190.6351,190.8792,190.269,190.4473,23899.0
2021-02-19 09:40:00,202.8,203.05,202.27,203.05,18208.0,190.391,190.6257,189.8934,190.6257,18208.0
2021-02-19 09:45:00,203.06,203.06,202.2,202.26,20052.0,190.6351,190.6351,189.8277,189.8841,20052.0
2021-02-19 09:50:00,202.29,202.83,202.21,202.6,14819.0,189.9122,190.4192,189.8371,190.2032,14819.0
2021-02-19 09:55:00,202.6,203.25,202.43,203.25,17402.0,190.2032,190.8135,190.0437,190.8135,17402.0
2021-02-19 10:00:00,203.32,203.34,202.88,203.34,9889.0,190.8792,190.898,190.4661,190.898,9889.0
2021-02-19 10:05:00,203.34,203.39,203.13,203.19,9225.0,190.898,190.9449,190.7008,190.7571,9225.0
2021-02-19 10:10:00,203.19,203.22,202.94,203.12,9667.0,190.7571,190.7853,190.5224,190.6914,9667.0
2021-02-19 10:15:00,203.12,203.34,203.0,203.17,22837.0,190.6914,190.898,190.5788,190.7384,22837.0
2021-02-19 10:20:00,203.12,203.38,203.04,203.04,8854.0,190.6914,190.9355,190.6163,190.6163,8854.0
2021-02-19 10:25:00,203.04,203.24,202.99,203.24,5374.0,190.6163,190.8041,190.5694,190.8041,5374.0
2021-02-19 10:30:00,203.16,203.23,202.82,202.84,10981.0,190.729,190.7947,190.4098,190.4286,10981.0
2021-02-19 10:35:00,202.87,203.02,202.75,202.86,10778.0,190.4567,190.5975,190.3441,190.4473,10778.0
2021-02-19 10:40:00,202.87,203.11,202.81,202.82,7678.0,190.4567,190.682,190.4004,190.4098,7678.0
2021-02-19 10:45:00,202.96,203.13,202.88,203.0,32050.0,190.5412,190.7008,190.4661,190.5788,32050.0
2021-02-19 10:50:00,202.95,203.28,202.93,203.11,16852.0,190.5318,190.8416,190.5131,190.682,16852.0
2021-02-19 10:55:00,203.08,203.28,202.69,202.7,9353.0,190.6539,190.8416,190.2877,190.2971,9353.0
2021-02-19 11:00:00,202.77,202.78,202.5,202.62,10300.0,190.3628,190.3722,190.1094,190.222,10300.0
2021-02-19 11:05:00,202.61,202.8,202.54,202.54,8218.0,190.2126,190.391,190.1469,190.1469,8218.0
2021-02-19 11:10:00,202.54,202.54,202.31,202.44,6095.0,190.1469,190.1469,189.931,190.053,6095.0
2021-02-19 11:15:00,202.41,202.63,202.36,202.48,6621.0,190.0249,190.2314,189.9779,190.0906,6621.0
2021-02-19 11:20:00,202.61,202.63,202.36,202.47,12598.0,190.2126,190.2314,189.9779,190.0812,12598.0
2021-02-19 11:25:00,202.53,202.78,202.43,202.65,14575.0,190.1375,190.3722,190.0437,190.2502,14575.0
2021-02-19 11:30:00,202.64,202.77,202.56,202.76,6468.0,190.2408,190.3628,190.1657,190.3535,6468.0
2021-02-19 11:35:00,202.76,202.77,202.47,202.53,3896.0,190.3535,190.3628,190.0812,190.1375,3896.0
2021-02-19 11:40:00,202.61,202.66,202.52,202.59,8649.0,190.2126,190.2596,190.1281,190.1939,8649.0
2021-02-19 11:45:00,202.51,202.56,202.35,202.43,4993.0,190.1188,190.1657,189.9685,190.0437,4993.0
2021-02-19 11:50:00,202.41,202.56,202.31,202.51,7618.0,190.0249,190.1657,189.931,190.1188,7618.0
2021-02-19 11:55:00,202.51,202.62,202.36,202.44,6721.0,190.1188,190.222,189.9779,190.053,6721.0
2021-02-19 12:00:00,202.38,202.57,202.2,202.28,72437.0,189.9967,190.1751,189.8277,189.9028,72437.0
2021-02-19 12:05:00,202.31,202.46,202.2,202.2,42059.0,189.931,190.0718,189.8277,189.8277,42059.0
2021-02-19 12:10:00,202.26,202.44,202.25,202.44,7105.0,189.8841,190.053,189.8747,190.053,7105.0
2021-02-19 12:15:00,202.39,202.51,202.23,202.24,6994.0,190.0061,190.1188,189.8559,189.8653,6994.0
2021-02-19 12:20:00,202.25,202.36,202.15,202.21,6124.0,189.8747,189.9779,189.7808,189.8371,6124.0
2021-02-19 12:25:00,202.26,202.46,202.21,202.34,8066.0,189.8841,190.0718,189.8371,189.9592,8066.0
2021-02-19 12:30:00,202.4,202.41,202.17,202.29,5910.0,190.0155,190.0249,189.7996,189.9122,5910.0
2021-02-19 12:35:00,202.3,202.39,202.2,202.34,6157.0,189.9216,190.0061,189.8277,189.9592,6157.0
2021-02-19 12:40:00,202.32,202.46,202.23,202.28,3749.0,189.9404,190.0718,189.8559,189.9028,3749.0
2021-02-19 12:45:00,202.22,202.33,202.16,202.22,4601.0,189.8465,189.9498,189.7902,189.8465,4601.0
2021-02-19 12:50:00,202.17,202.23,202.01,202.03,5894.0,189.7996,189.8559,189.6493,189.6681,5894.0
2021-02-19 12:55:00,202.03,202.03,201.79,201.82,9915.0,189.6681,189.6681,189.4428,189.471,9915.0
2021-02-19 13:00:00,201.79,201.86,201.65,201.7,4984.0,189.4428,189.5085,189.3114,189.3583,4984.0
2021-02-19 13:05:00,201.73,201.75,201.51,201.51,4669.0,189.3865,189.4053,189.1799,189.1799,4669.0
2021-02-19 13:10:00,201.45,201.63,201.41,201.44,3992.0,189.1236,189.2926,189.0861,189.1142,3992.0
2021-02-19 13:15:00,201.48,201.53,201.38,201.49,3668.0,189.1518,189.1987,189.0579,189.1612,3668.0
2021-02-19 13:20:00,201.49,201.5,201.3,201.34,8368.0,189.1612,189.1706,188.9828,189.0203,8368.0
2021-02-19 13:25:00,201.31,201.34,201.18,201.22,6672.0,188.9922,189.0203,188.8701,188.9077,6672.0
2021-02-19 13:30:00,201.25,201.31,201.13,201.17,6846.0,188.9359,188.9922,188.8232,188.8607,6846.0
2021-02-19 13:35:00,201.13,201.33,201.12,201.28,5615.0,188.8232,189.011,188.8138,188.964,5615.0
2021-02-19 13:40:00,201.31,201.35,201.23,201.35,6025.0,188.9922,189.0297,188.9171,189.0297,6025.0
2021-02-19 13:45:00,201.32,201.34,201.22,201.25,16349.0,189.0016,189.0203,188.9077,188.9359,16349.0
2021-02-19 13:50:00,201.28,201.44,201.16,201.39,15341.0,188.964,189.1142,188.8514,189.0673,15341.0
2021-02-19 13:55:00,201.39,201.53,201.37,201.53,3909.0,189.0673,189.1987,189.0485,189.1987,3909.0
2021-02-19 14:00:00,201.54,201.62,201.46,201.5,6474.0,189.2081,189.2832,189.133,189.1706,6474.0
2021-02-19 14:05:00,201.47,201.47,201.23,201.3,7842.0,189.1424,189.1424,188.9171,188.9828,7842.0
2021-02-19 14:10:00,201.39,201.5,201.32,201.36,6747.0,189.0673,189.1706,189.0016,189.0391,6747.0
2021-02-19 14:15:00,201.43,201.45,201.33,201.33,4045.0,189.1048,189.1236,189.011,189.011,4045.0
2021-02-19 14:20:00,201.25,201.25,200.99,200.99,5479.0,188.9359,188.9359,188.6918,188.6918,5479.0
2021-02-19 14:25:00,201.03,201.03,200.8,200.8,7531.0,188.7293,188.7293,188.5134,188.5134,7531.0
2021-02-19 14:30:00,200.75,200.89,200.61,200.76,18463.0,188.4664,188.5979,188.335,188.4758,18463.0
2021-02-19 14:35:00,200.76,200.88,200.65,200.88,17767.0,188.4758,188.5885,188.3726,188.5885,17767.0
2021-02-19 14:40:00,200.89,200.97,200.76,200.95,13631.0,188.5979,188.673,188.4758,188.6542,13631.0
2021-02-19 14:45:00,200.91,201.15,200.91,201.04,8801.0,188.6167,188.842,188.6167,188.7387,8801.0
2021-02-19 14:50:00,201.02,201.02,200.73,200.81,7772.0,188.7199,188.7199,188.4477,188.5228,7772.0
2021-02-19 14:55:00,200.75,200.89,200.72,200.85,5375.0,188.4664,188.5979,188.4383,188.5603,5375.0
2021-02-19 15:00:00,200.88,200.99,200.75,200.84,13299.0,188.5885,188.6918,188.4664,188.5509,13299.0
2021-02-19 15:05:00,200.83,200.84,200.72,200.78,8194.0,188.5416,188.5509,188.4383,188.4946,8194.0
2021-02-19 15:10:00,200.78,201.04,200.73,201.01,29281.0,188.4946,188.7387,188.4477,188.7105,29281.0
2021-02-19 15:15:00,201.05,201.25,201.04,201.18,15042.0,188.7481,188.9359,188.7387,188.8701,15042.0
2021-02-19 15:20:00,201.18,201.23,200.92,200.97,13616.0,188.8701,188.9171,188.626,188.673,13616.0
2021-02-19 15:25:00,200.97,201.2,200.96,201.13,13303.0,188.673,188.8889,188.6636,188.8232,13303.0
2021-02-19 15:30:00,201.13,201.4,201.04,201.23,36998.0,188.8232,189.0767,188.7387,188.9171,36998.0
2021-02-19 15:35:00,201.23,201.39,201.2,201.29,17328.0,188.9171,189.0673,188.8889,188.9734,17328.0
2021-02-19 15:40:00,201.27,201.37,201.11,201.23,14921.0,188.9546,189.0485,188.8044,188.9171,14921.0
2021-02-19 15:45:00,201.23,201.44,201.22,201.28,62436.0,188.9171,189.1142,188.9077,188.964,62436.0
2021-02-19 15:50:00,201.21,201.33,200.99,201.15,52677.0,188.8983,189.011,188.6918,188.842,52677.0
2021-02-19 15:55:00,201.15,201.28,200.74,201.24,154738.0,188.842,188.964,188.4571,188.9265,154738.0
2021-02-22 09:30:00,201.05,201.05,199.9,200.05,45097.0,188.7481,188.7481,187.6685,187.8093,45097.0
2021-02-22 09:35:00,200.43,200.99,200.41,200.59,10125.0,188.166,188.6918,188.1473,188.3162,10125.0
2021-02-22 09:40:00,200.49,201.05,200.3,201.05,15638.0,188.2224,188.7481,188.044,188.7481,15638.0
2021-02-22 09:45:00,201.0,201.05,200.45,200.61,21643.0,188.7011,188.7481,188.1848,188.335,21643.0
2021-02-22 09:50:00,200.54,200.65,200.13,200.25,12954.0,188.2693,188.3726,187.8844,187.997,12954.0
2021-02-22 09:55:00,200.35,200.74,200.34,200.48,18843.0,188.0909,188.4571,188.0815,188.213,18843.0
2021-02-22 10:00:00,200.47,200.82,200.46,200.71,9765.0,188.2036,188.5322,188.1942,188.4289,9765.0
2021-02-22 10:05:00,200.73,201.05,200.66,200.88,18489.0,188.4477,188.7481,188.382,188.5885,18489.0
2021-02-22 10:10:00,200.92,201.31,200.84,201.1,15301.0,188.626,188.9922,188.5509,188.795,15301.0
2021-02-22 10:15:00,201.08,201.08,200.66,200.87,15801.0,188.7763,188.7763,188.382,188.5791,15801.0
2021-02-22 10:20:00,200.87,200.95,200.55,200.75,21221.0,188.5791,188.6542,188.2787,188.4664,21221.0
2021-02-22 10:25:00,200.75,200.87,200.59,200.8,22715.0,188.4664,188.5791,188.3162,188.5134,22715.0
2021-02-22 10:30:00,200.71,200.95,200.65,200.88,20691.0,188.4289,188.6542,188.3726,188.5885,20691.0
2021-02-22 10:35:00,200.88,201.19,200.72,201.04,20734.0,188.5885,188.8795,188.4383,188.7387,20734.0
2021-02-22 10:40:00,201.05,201.05,200.69,200.74,26197.0,188.7481,188.7481,188.4101,188.4571,26197.0
2021-02-22 10:45:00,200.73,200.81,200.49,200.5,12548.0,188.4477,188.5228,188.2224,188.2317,12548.0
2021-02-22 10:50:00,200.45,200.45,199.68,199.68,11853.0,188.1848,188.1848,187.4619,187.4619,11853.0
2021-02-22 10:55:00,199.77,199.77,199.35,199.46,19235.0,187.5464,187.5464,187.1521,187.2554,19235.0
2021-02-22 11:00:00,199.46,199.5,199.1,199.12,21062.0,187.2554,187.2929,186.9174,186.9362,21062.0
2021-02-22 11:05:00,199.09,199.26,198.79,199.25,29441.0,186.908,187.0676,186.6264,187.0582,29441.0
2021-02-22 11:10:00,199.34,199.67,199.25,199.48,8948.0,187.1427,187.4525,187.0582,187.2742,8948.0
2021-02-22 11:15:00,199.49,199.6,199.26,199.31,8247.0,187.2835,187.3868,187.0676,187.1146,8247.0
2021-02-22 11:20:00,199.32,199.65,199.3,199.49,17707.0,187.1239,187.4338,187.1052,187.2835,17707.0
2021-02-22 11:25:00,199.56,199.67,199.45,199.55,5610.0,187.3493,187.4525,187.246,187.3399,5610.0
2021-02-22 11:30:00,199.51,199.51,199.07,199.21,13852.0,187.3023,187.3023,186.8892,187.0207,13852.0
2021-02-22 11:35:00,199.16,199.27,199.09,199.15,8612.0,186.9737,187.077,186.908,186.9643,8612.0
2021-02-22 11:40:00,199.21,199.21,198.82,198.9,8106.0,187.0207,187.0207,186.6545,186.7296,8106.0
2021-02-22 11:45:00,198.93,199.03,198.85,198.91,7867.0,186.7578,186.8517,186.6827,186.739,7867.0
2021-02-22 11:50:00,199.05,199.14,198.91,199.14,23257.0,186.8705,186.955,186.739,186.955,23257.0
2021-02-22 11:55:00,199.16,199.17,198.7,198.94,35256.0,186.9737,186.9831,186.5419,186.7672,35256.0
2021-02-22 12:00:00,198.92,199.15,198.81,199.05,21612.0,186.7484,186.9643,186.6452,186.8705,21612.0
2021-02-22 12:05:00,199.1,199.31,199.05,199.17,9614.0,186.9174,187.1146,186.8705,186.9831,9614.0
2021-02-22 12:10:00,199.19,199.27,199.07,199.16,5235.0,187.0019,187.077,186.8892,186.9737,5235.0
2021-02-22 12:15:00,199.17,199.17,198.93,198.93,6386.0,186.9831,186.9831,186.7578,186.7578,6386.0
2021-02-22 12:20:00,198.9,198.92,198.76,198.79,6555.0,186.7296,186.7484,186.5982,186.6264,6555.0
2021-02-22 12:25:00,198.77,198.77,198.6,198.7,12330.0,186.6076,186.6076,186.448,186.5419,12330.0
2021-02-22 12:30:00,198.72,198.89,198.6,198.85,11912.0,186.5607,186.7203,186.448,186.6827,11912.0
2021-02-22 12:35:00,198.84,199.12,198.72,198.95,14193.0,186.6733,186.9362,186.5607,186.7766,14193.0
2021-02-22 12:40:00,199.01,199.07,198.82,198.96,12407.0,186.8329,186.8892,186.6545,186.786,12407.0
2021-02-22 12:45:00,198.99,199.17,198.94,199.03,7227.0,186.8141,186.9831,186.7672,186.8517,7227.0
2021-02-22 12:50:00,199.03,199.4,199.03,199.38,6556.0,186.8517,187.1991,186.8517,187.1803,6556.0
2021-02-22 12:55:00,199.43,199.57,199.38,199.52,7680.0,187.2272,187.3586,187.1803,187.3117,7680.0
2021-02-22 13:00:00,199.5,199.5,199.33,199.39,7475.0,187.2929,187.2929,187.1333,187.1897,7475.0
2021-02-22 13:05:00,199.34,199.65,199.34,199.5,11110.0,187.1427,187.4338,187.1427,187.2929,11110.0
2021-02-22 13:10:00,199.5,199.64,199.45,199.63,8409.0,187.2929,187.4244,187.246,187.415,8409.0
2021-02-22 13:15:00,199.62,199.85,199.62,199.84,9701.0,187.4056,187.6215,187.4056,187.6121,9701.0
2021-02-22 13:20:00,199.76,200.03,199.75,199.92,21736.0,187.537,187.7905,187.5276,187.6872,21736.0
2021-02-22 13:25:00,199.93,200.02,199.85,200.0,9077.0,187.6966,187.7811,187.6215,187.7623,9077.0
2021-02-22 13:30:00,200.04,200.1,199.93,200.05,5261.0,187.7999,187.8562,187.6966,187.8093,5261.0
2021-02-22 13:35:00,200.06,200.19,200.06,200.09,8832.0,187.8187,187.9407,187.8187,187.8468,8832.0
2021-02-22 13:40:00,200.09,200.15,199.88,200.12,10776.0,187.8468,187.9032,187.6497,187.875,10776.0
2021-02-22 13:45:00,200.13,200.22,200.07,200.18,7238.0,187.8844,187.9689,187.8281,187.9313,7238.0
2021-02-22 13:50:00,200.2,200.42,200.2,200.38,11350.0,187.9501,188.1566,187.9501,188.1191,11350.0
2021-02-22 13:55:00,200.42,200.54,200.2,200.27,10151.0,188.1566,188.2693,187.9501,188.0158,10151.0
2021-02-22 14:00:00,200.27,200.46,200.27,200.35,6951.0,188.0158,188.1942,188.0158,188.0909,6951.0
2021-02-22 14:05:00,200.35,200.43,199.85,199.94,119753.0,188.0909,188.166,187.6215,187.706,119753.0
2021-02-22 14:10:00,199.94,199.99,199.61,199.75,7636.0,187.706,187.7529,187.3962,187.5276,7636.0
2021-02-22 14:15:00,199.72,199.99,199.69,199.9,5287.0,187.4995,187.7529,187.4713,187.6685,5287.0
2021-02-22 14:20:00,199.9,199.94,199.62,199.74,4907.0,187.6685,187.706,187.4056,187.5182,4907.0
2021-02-22 14:25:00,199.77,199.82,199.67,199.69,7684.0,187.5464,187.5934,187.4525,187.4713,7684.0
2021-02-22 14:30:00,199.69,199.69,199.5,199.63,8174.0,187.4713,187.4713,187.2929,187.415,8174.0
2021-02-22 14:35:00,199.63,199.67,199.56,199.61,5513.0,187.415,187.4525,187.3493,187.3962,5513.0
2021-02-22 14:40:00,199.59,199.68,199.47,199.63,7963.0,187.3774,187.4619,187.2648,187.415,7963.0
2021-02-22 14:45:00,199.67,199.79,199.62,199.72,8024.0,187.4525,187.5652,187.4056,187.4995,8024.0
2021-02-22 14:50:00,199.68,199.82,199.59,199.64,8092.0,187.4619,187.5934,187.3774,187.4244,8092.0
2021-02-22 14:55:00,199.65,199.66,199.36,199.54,10096.0,187.4338,187.4431,187.1615,187.3305,10096.0
2021-02-22 15:00:00,199.55,199.83,199.51,199.75,11488.0,187.3399,187.6027,187.3023,187.5276,11488.0
2021-02-22 15:05:00,199.76,199.89,199.67,199.81,15652.0,187.537,187.6591,187.4525,187.584,15652.0
2021-02-22 15:10:00,199.83,199.83,199.55,199.6,9076.0,187.6027,187.6027,187.3399,187.3868,9076.0
2021-02-22 15:15:00,199.61,199.68,199.45,199.48,9201.0,187.3962,187.4619,187.246,187.2742,9201.0
2021-02-22 15:20:00,199.45,199.5,199.33,199.43,11671.0,187.246,187.2929,187.1333,187.2272,11671.0
2021-02-22 15:25:00,199.43,199.5,199.31,199.37,12002.0,187.2272,187.2929,187.1146,187.1709,12002.0
2021-02-22 15:30:00,199.4,199.53,199.36,199.37,10493.0,187.1991,187.3211,187.1615,187.1709,10493.0
2021-02-22 15:35:00,199.38,199.46,199.31,199.44,17528.0,187.1803,187.2554,187.1146,187.2366,17528.0
2021-02-22 15:40:00,199.44,199.44,199.08,199.09,18360.0,187.2366,187.2366,186.8986,186.908,18360.0
2021-02-22 15:45:00,199.1,199.2,198.97,199.2,26649.0,186.9174,187.0113,186.7954,187.0113,26649.0
2021-02-22 15:50:00,199.15,199.15,198.76,198.76,37937.0,186.9643,186.9643,186.5982,186.5982,37937.0
2021-02-22 15:55:00,198.8,199.05,198.62,198.77,82301.0,186.6358,186.8705,186.4668,186.6076,82301.0
2021-02-23 09:30:00,199.33,199.33,198.01,198.51,56277.0,187.1333,187.1333,185.8941,186.3635,56277.0
2021-02-23 09:35:00,198.26,198.38,197.37,197.57,35425.0,186.1288,186.2415,185.2933,185.481,35425.0
2021-02-23 09:40:00,197.57,197.57,196.66,196.75,20405.0,185.481,185.481,184.6267,184.7112,20405.0
2021-02-23 09:45:00,196.8,197.34,196.41,196.61,12695.0,184.7581,185.2651,184.392,184.5798,12695.0
2021-02-23 09:50:00,196.53,196.69,195.75,196.26,25361.0,184.5047,184.6549,183.7724,184.2512,25361.0
2021-02-23 09:55:00,196.26,196.79,196.21,196.3,11930.0,184.2512,184.7488,184.2042,184.2887,11930.0
2021-02-23 10:00:00,196.35,196.4,195.77,196.31,26272.0,184.3357,184.3826,183.7912,184.2981,26272.0
2021-02-23 10:05:00,196.36,197.11,196.14,196.95,12875.0,184.3451,185.0492,184.1385,184.899,12875.0
2021-02-23 10:10:00,196.92,197.09,195.91,195.91,21502.0,184.8708,185.0304,183.9226,183.9226,21502.0
2021-02-23 10:15:00,195.88,196.45,195.79,196.25,15025.0,183.8944,184.4296,183.8099,184.2418,15025.0
2021-02-23 10:20:00,196.21,196.22,195.8,195.93,18829.0,184.2042,184.2136,183.8193,183.9414,18829.0
2021-02-23 10:25:00,195.99,196.12,195.52,196.1,19616.0,183.9977,184.1197,183.5565,184.101,19616.0
2021-02-23 10:30:00,196.22,196.62,195.98,196.47,11437.0,184.2136,184.5892,183.9883,184.4483,11437.0
2021-02-23 10:35:00,196.46,196.67,196.02,196.09,19015.0,184.4389,184.6361,184.0259,184.0916,19015.0
2021-02-23 10:40:00,196.1,196.16,195.67,196.04,30051.0,184.101,184.1573,183.6973,184.0446,30051.0
2021-02-23 10:45:00,196.13,196.36,196.0,196.02,12814.0,184.1291,184.3451,184.0071,184.0259,12814.0
2021-02-23 10:50:00,196.02,196.21,195.81,196.21,13419.0,184.0259,184.2042,183.8287,184.2042,13419.0
2021-02-23 10:55:00,196.13,196.6,196.01,196.51,18181.0,184.1291,184.5704,184.0165,184.4859,18181.0
2021-02-23 11:00:00,196.59,197.21,196.48,196.83,15797.0,184.561,185.1431,184.4577,184.7863,15797.0
2021-02-23 11:05:00,196.92,197.21,196.84,197.11,9616.0,184.8708,185.1431,184.7957,185.0492,9616.0
2021-02-23 11:10:00,197.18,197.43,197.18,197.25,11438.0,185.1149,185.3496,185.1149,185.1806,11438.0
2021-02-23 11:15:00,197.28,197.32,196.67,196.68,10402.0,185.2088,185.2463,184.6361,184.6455,10402.0
2021-02-23 11:20:00,196.6,196.82,196.39,196.58,18881.0,184.5704,184.7769,184.3732,184.5516,18881.0
2021-02-23 11:25:00,196.62,196.8,196.29,196.29,13286.0,184.5892,184.7581,184.2793,184.2793,13286.0
2021-02-23 11:30:00,196.25,196.6,195.97,196.47,21469.0,184.2418,184.5704,183.9789,184.4483,21469.0
2021-02-23 11:35:00,196.47,196.81,196.35,196.67,12230.0,184.4483,184.7675,184.3357,184.6361,12230.0
2021-02-23 11:40:00,196.61,196.69,196.4,196.53,11873.0,184.5798,184.6549,184.3826,184.5047,11873.0
2021-02-23 11:45:00,196.38,196.46,196.0,196.2,15745.0,184.3638,184.4389,184.0071,184.1949,15745.0
2021-02-23 11:50:00,196.14,196.29,195.95,196.28,8077.0,184.1385,184.2793,183.9602,184.27,8077.0
2021-02-23 11:55:00,196.38,196.54,195.96,196.18,18303.0,184.3638,184.514,183.9695,184.1761,18303.0
2021-02-23 12:00:00,196.14,196.14,195.93,196.07,12656.0,184.1385,184.1385,183.9414,184.0728,12656.0
2021-02-23 12:05:00,196.05,196.12,195.9,196.02,9540.0,184.054,184.1197,183.9132,184.0259,9540.0
2021-02-23 12:10:00,196.0,196.15,195.91,195.97,7708.0,184.0071,184.1479,183.9226,183.9789,7708.0
2021-02-23 12:15:00,195.95,196.16,195.92,196.01,8849.0,183.9602,184.1573,183.932,184.0165,8849.0
2021-02-23 12:20:00,196.02,196.03,195.81,195.88,10506.0,184.0259,184.0353,183.8287,183.8944,10506.0
2021-02-23 12:25:00,195.9,196.1,195.88,196.03,9925.0,183.9132,184.101,183.8944,184.0353,9925.0
2021-02-23 12:30:00,196.11,196.5,195.97,196.5,12026.0,184.1104,184.4765,183.9789,184.4765,12026.0
2021-02-23 12:35:00,196.43,196.43,196.21,196.31,7401.0,184.4108,184.4108,184.2042,184.2981,7401.0
2021-02-23 12:40:00,196.32,196.32,196.16,196.23,7008.0,184.3075,184.3075,184.1573,184.223,7008.0
2021-02-23 12:45:00,196.25,196.42,196.21,196.42,8817.0,184.2418,184.4014,184.2042,184.4014,8817.0
2021-02-23 12:50:00,196.43,196.58,196.34,196.4,6855.0,184.4108,184.5516,184.3263,184.3826,6855.0
2021-02-23 12:55:00,196.63,196.67,196.25,196.27,6817.0,184.5985,184.6361,184.2418,184.2606,6817.0
2021-02-23 13:00:00,196.25,196.41,195.97,196.22,5417.0,184.2418,184.392,183.9789,184.2136,5417.0
2021-02-23 13:05:00,196.24,196.38,196.17,196.31,5383.0,184.2324,184.3638,184.1667,184.2981,5383.0
2021-02-23 13:10:00,196.3,196.5,196.17,196.17,6391.0,184.2887,184.4765,184.1667,184.1667,6391.0
2021-02-23 13:15:00,196.22,196.22,196.0,196.06,6180.0,184.2136,184.2136,184.0071,184.0634,6180.0
2021-02-23 13:20:00,196.14,196.58,196.11,196.49,7792.0,184.1385,184.5516,184.1104,184.4671,7792.0
2021-02-23 13:25:00,196.48,196.76,196.42,196.52,17239.0,184.4577,184.7206,184.4014,184.4953,17239.0
2021-02-23 13:30:00,196.53,196.59,196.39,196.49,6197.0,184.5047,184.561,184.3732,184.4671,6197.0
2021-02-23 13:35:00,196.5,196.51,196.23,196.36,8249.0,184.4765,184.4859,184.223,184.3451,8249.0
2021-02-23 13:40:00,196.35,196.35,196.07,196.22,9154.0,184.3357,184.3357,184.0728,184.2136,9154.0
2021-02-23 13:45:00,196.31,196.48,196.23,196.48,11183.0,184.2981,184.4577,184.223,184.4577,11183.0
2021-02-23 13:50:00,196.4,196.43,196.18,196.18,23024.0,184.3826,184.4108,184.1761,184.1761,23024.0
2021-02-23 13:55:00,196.26,196.3,196.12,196.12,11373.0,184.2512,184.2887,184.1197,184.1197,11373.0
2021-02-23 14:00:00,196.11,196.13,195.74,195.78,34625.0,184.1104,184.1291,183.763,183.8006,34625.0
2021-02-23 14:05:00,195.81,196.09,195.63,195.93,8387.0,183.8287,184.0916,183.6597,183.9414,8387.0
2021-02-23 14:10:00,195.89,195.9,195.75,195.86,5550.0,183.9038,183.9132,183.7724,183.8757,5550.0
2021-02-23 14:15:00,195.9,195.94,195.77,195.88,7884.0,183.9132,183.9508,183.7912,183.8944,7884.0
2021-02-23 14:20:00,195.81,196.02,195.74,196.02,11172.0,183.8287,184.0259,183.763,184.0259,11172.0
2021-02-23 14:25:00,195.99,196.0,195.68,195.72,11289.0,183.9977,184.0071,183.7067,183.7442,11289.0
2021-02-23 14:30:00,195.75,195.84,195.42,195.5,9059.0,183.7724,183.8569,183.4626,183.5377,9059.0
2021-02-23 14:35:00,195.37,195.56,195.29,195.44,9563.0,183.4156,183.594,183.3405,183.4814,9563.0
2021-02-23 14:40:00,195.44,195.61,195.36,195.61,8544.0,183.4814,183.641,183.4063,183.641,8544.0
2021-02-23 14:45:00,195.64,195.74,195.54,195.68,9081.0,183.6691,183.763,183.5752,183.7067,9081.0
2021-02-23 14:50:00,195.68,196.04,195.68,195.83,8134.0,183.7067,184.0446,183.7067,183.8475,8134.0
2021-02-23 14:55:00,195.86,196.06,195.81,196.02,5694.0,183.8757,184.0634,183.8287,184.0259,5694.0
2021-02-23 15:00:00,195.99,196.05,195.75,196.05,17263.0,183.9977,184.054,183.7724,184.054,17263.0
2021-02-23 15:05:00,196.01,196.19,196.01,196.12,10694.0,184.0165,184.1855,184.0165,184.1197,10694.0
2021-02-23 15:10:00,196.17,196.22,196.02,196.18,19050.0,184.1667,184.2136,184.0259,184.1761,19050.0
2021-02-23 15:15:00,196.15,196.2,195.99,196.07,16067.0,184.1479,184.1949,183.9977,184.0728,16067.0
2021-02-23 15:20:00,196.12,196.18,196.03,196.09,14918.0,184.1197,184.1761,184.0353,184.0916,14918.0
2021-02-23 15:25:00,196.11,196.44,196.11,196.27,22397.0,184.1104,184.4202,184.1104,184.2606,22397.0
2021-02-23 15:30:00,196.28,196.43,196.21,196.31,21213.0,184.27,184.4108,184.2042,184.2981,21213.0
2021-02-23 15:35:00,196.31,196.35,196.06,196.13,20952.0,184.2981,184.3357,184.0634,184.1291,20952.0
2021-02-23 15:40:00,196.12,196.27,196.03,196.03,20734.0,184.1197,184.2606,184.0353,184.0353,20734.0
2021-02-23 15:45:00,196.02,196.04,195.87,195.92,30210.0,184.0259,184.0446,183.885,183.932,30210.0
2021-02-23 15:50:00,195.96,195.97,195.54,195.6,34399.0,183.9695,183.9789,183.5752,183.6316,34399.0
2021-02-23 15:55:00,195.56,195.61,195.16,195.18,113693.0,183.594,183.641,183.2185,183.2373,113693.0
2021-02-24 09:30:00,194.82,194.82,193.46,193.85,49667.0,182.8993,182.8993,181.6225,181.9886,49667.0
2021-02-24 09:35:00,193.85,193.85,192.69,193.42,63585.0,181.9886,181.9886,180.8996,181.585,63585.0
2021-02-24 09:40:00,193.37,193.44,192.6,192.92,28583.0,181.538,181.6037,180.8151,181.1156,28583.0
2021-02-24 09:45:00,192.86,193.38,192.75,192.79,15830.0,181.0592,181.5474,180.956,180.9935,15830.0
2021-02-24 09:50:00,192.78,192.87,192.37,192.76,16743.0,180.9841,181.0686,180.5992,180.9653,16743.0
2021-02-24 09:55:00,192.73,192.74,191.78,191.97,54135.0,180.9372,180.9466,180.0453,180.2237,54135.0
2021-02-24 10:00:00,192.14,192.65,191.67,191.68,33807.0,180.3833,180.8621,179.942,179.9514,33807.0
2021-02-24 10:05:00,191.83,191.9,190.73,190.98,55168.0,180.0922,180.158,179.0596,179.2943,55168.0
2021-02-24 10:10:00,191.09,191.16,190.42,190.78,65176.0,179.3975,179.4632,178.7685,179.1065,65176.0
2021-02-24 10:15:00,190.91,191.31,190.86,191.1,16959.0,179.2285,179.6041,179.1816,179.4069,16959.0
2021-02-24 10:20:00,191.08,191.82,190.94,191.82,38116.0,179.3881,180.0829,179.2567,180.0829,38116.0
2021-02-24 10:25:00,191.82,191.82,191.12,191.37,17251.0,180.0829,180.0829,179.4257,179.6604,17251.0
2021-02-24 10:30:00,191.37,191.71,191.2,191.58,24944.0,179.6604,179.9796,179.5008,179.8575,24944.0
2021-02-24 10:35:00,191.54,192.01,191.31,191.73,19267.0,179.82,180.2612,179.6041,179.9984,19267.0
2021-02-24 10:40:00,191.66,191.78,191.34,191.47,51493.0,179.9326,180.0453,179.6322,179.7543,51493.0
2021-02-24 10:45:00,191.38,191.83,191.37,191.76,11217.0,179.6698,180.0922,179.6604,180.0265,11217.0
2021-02-24 10:50:00,191.7,191.7,190.91,191.36,33726.0,179.9702,179.9702,179.2285,179.651,33726.0
2021-02-24 10:55:00,191.44,191.83,191.34,191.64,20645.0,179.7261,180.0922,179.6322,179.9139,20645.0
2021-02-24 11:00:00,191.63,191.78,191.42,191.48,8351.0,179.9045,180.0453,179.7073,179.7637,8351.0
2021-02-24 11:05:00,191.54,192.0,191.4,192.0,35796.0,179.82,180.2518,179.6886,180.2518,35796.0
2021-02-24 11:10:00,191.98,192.15,191.6,192.15,37044.0,180.2331,180.3927,179.8763,180.3927,37044.0
2021-02-24 11:15:00,192.14,192.5,192.09,192.43,28949.0,180.3833,180.7213,180.3363,180.6555,28949.0
2021-02-24 11:20:00,192.45,192.76,192.33,192.49,54980.0,180.6743,180.9653,180.5617,180.7119,54980.0
2021-02-24 11:25:00,192.47,192.8,192.41,192.79,19855.0,180.6931,181.0029,180.6368,180.9935,19855.0
2021-02-24 11:30:00,192.73,192.85,192.36,192.45,18598.0,180.9372,181.0498,180.5898,180.6743,18598.0
2021-02-24 11:35:00,192.48,192.66,192.45,192.61,5439.0,180.7025,180.8715,180.6743,180.8245,5439.0
2021-02-24 11:40:00,192.75,192.87,192.58,192.7,34891.0,180.956,181.0686,180.7964,180.909,34891.0
2021-02-24 11:45:00,192.71,192.89,192.59,192.65,10018.0,180.9184,181.0874,180.8057,180.8621,10018.0
2021-02-24 11:50:00,192.69,192.7,192.4,192.54,11784.0,180.8996,180.909,180.6274,180.7588,11784.0
2021-02-24 11:55:00,192.49,192.67,192.41,192.64,12113.0,180.7119,180.8808,180.6368,180.8527,12113.0
2021-02-24 12:00:00,192.62,193.02,192.53,192.9,19781.0,180.8339,181.2094,180.7494,181.0968,19781.0
2021-02-24 12:05:00,192.89,193.13,192.85,193.05,8147.0,181.0874,181.3127,181.0498,181.2376,8147.0
2021-02-24 12:10:00,193.02,193.13,192.67,192.67,21396.0,181.2094,181.3127,180.8808,180.8808,21396.0
2021-02-24 12:15:00,192.75,192.8,192.3,192.36,23549.0,180.956,181.0029,180.5335,180.5898,23549.0
2021-02-24 12:20:00,192.36,192.48,191.79,191.93,16570.0,180.5898,180.7025,180.0547,180.1861,16570.0
2021-02-24 12:25:00,191.91,192.4,191.89,192.4,11517.0,180.1674,180.6274,180.1486,180.6274,11517.0
2021-02-24 12:30:00,192.38,192.85,192.36,192.77,16479.0,180.6086,181.0498,180.5898,180.9747,16479.0
2021-02-24 12:35:00,192.83,193.04,192.78,192.94,13225.0,181.0311,181.2282,180.9841,181.1343,13225.0
2021-02-24 12:40:00,192.9,192.9,192.48,192.52,22238.0,181.0968,181.0968,180.7025,180.74,22238.0
2021-02-24 12:45:00,192.5,192.85,192.46,192.79,17025.0,180.7213,181.0498,180.6837,180.9935,17025.0
2021-02-24 12:50:00,192.76,192.95,192.74,192.85,15843.0,180.9653,181.1437,180.9466,181.0498,15843.0
2021-02-24 12:55:00,192.85,193.0,192.51,192.7,38479.0,181.0498,181.1907,180.7306,180.909,38479.0
2021-02-24 13:00:00,192.67,193.11,192.66,193.06,26100.0,180.8808,181.2939,180.8715,181.247,26100.0
2021-02-24 13:05:00,193.06,193.31,192.79,193.01,24816.0,181.247,181.4817,180.9935,181.2,24816.0
2021-02-24 13:10:00,192.96,192.96,192.68,192.69,9006.0,181.1531,181.1531,180.8902,180.8996,9006.0
2021-02-24 13:15:00,192.74,192.85,192.55,192.69,11588.0,180.9466,181.0498,180.7682,180.8996,11588.0
2021-02-24 13:20:00,192.68,192.96,192.66,192.87,10851.0,180.8902,181.1531,180.8715,181.0686,10851.0
2021-02-24 13:25:00,192.96,193.07,192.81,192.84,14160.0,181.1531,181.2564,181.0123,181.0404,14160.0
2021-02-24 13:30:00,192.84,192.95,192.76,192.88,9722.0,181.0404,181.1437,180.9653,181.078,9722.0
2021-02-24 13:35:00,192.99,193.21,192.95,193.06,11316.0,181.1813,181.3878,181.1437,181.247,11316.0
2021-02-24 13:40:00,193.07,193.2,193.06,193.11,14303.0,181.2564,181.3784,181.247,181.2939,14303.0
2021-02-24 13:45:00,193.11,193.14,192.9,193.11,9771.0,181.2939,181.3221,181.0968,181.2939,9771.0
2021-02-24 13:50:00,193.07,193.17,193.0,193.09,8180.0,181.2564,181.3503,181.1907,181.2751,8180.0
2021-02-24 13:55:00,193.09,193.11,192.82,192.99,10185.0,181.2751,181.2939,181.0217,181.1813,10185.0
2021-02-24 14:00:00,192.99,193.05,192.84,193.03,10664.0,181.1813,181.2376,181.0404,181.2188,10664.0
2021-02-24 14:05:00,193.03,193.18,192.98,193.14,12350.0,181.2188,181.3596,181.1719,181.3221,12350.0
2021-02-24 14:10:00,193.19,193.24,193.09,193.12,5980.0,181.369,181.416,181.2751,181.3033,5980.0
2021-02-24 14:15:00,193.12,193.21,192.91,193.02,18760.0,181.3033,181.3878,181.1062,181.2094,18760.0
2021-02-24 14:20:00,192.95,193.01,192.45,192.81,34321.0,181.1437,181.2,180.6743,181.0123,34321.0
2021-02-24 14:25:00,192.83,192.88,192.74,192.84,3638.0,181.0311,181.078,180.9466,181.0404,3638.0
2021-02-24 14:30:00,192.83,192.89,192.68,192.83,11427.0,181.0311,181.0874,180.8902,181.0311,11427.0
2021-02-24 14:35:00,192.84,193.0,192.79,192.86,9978.0,181.0404,181.1907,180.9935,181.0592,9978.0
2021-02-24 14:40:00,192.81,192.81,192.66,192.74,8002.0,181.0123,181.0123,180.8715,180.9466,8002.0
2021-02-24 14:45:00,192.73,192.83,192.66,192.83,24024.0,180.9372,181.0311,180.8715,181.0311,24024.0
2021-02-24 14:50:00,192.78,192.9,192.67,192.67,4675.0,180.9841,181.0968,180.8808,180.8808,4675.0
2021-02-24 14:55:00,192.65,192.65,192.47,192.59,8816.0,180.8621,180.8621,180.6931,180.8057,8816.0
2021-02-24 15:00:00,192.6,192.71,192.52,192.55,19100.0,180.8151,180.9184,180.74,180.7682,19100.0
2021-02-24 15:05:00,192.56,193.07,192.51,193.06,14317.0,180.7776,181.2564,180.7306,181.247,14317.0
2021-02-24 15:10:00,193.0,193.11,192.97,193.03,9787.0,181.1907,181.2939,181.1625,181.2188,9787.0
2021-02-24 15:15:00,193.04,193.23,192.98,193.21,13904.0,181.2282,181.4066,181.1719,181.3878,13904.0
2021-02-24 15:20:00,193.15,193.25,193.07,193.2,15632.0,181.3315,181.4254,181.2564,181.3784,15632.0
2021-02-24 15:25:00,193.2,193.42,193.13,193.35,27255.0,181.3784,181.585,181.3127,181.5192,27255.0
2021-02-24 15:30:00,193.34,193.37,193.13,193.27,18971.0,181.5099,181.538,181.3127,181.4441,18971.0
2021-02-24 15:35:00,193.26,193.47,193.23,193.32,26564.0,181.4347,181.6319,181.4066,181.4911,26564.0
2021-02-24 15:40:00,193.27,193.3,193.01,193.02,20731.0,181.4441,181.4723,181.2,181.2094,20731.0
2021-02-24 15:45:00,192.98,193.26,192.97,193.26,37135.0,181.1719,181.4347,181.1625,181.4347,37135.0
2021-02-24 15:50:00,193.3,193.45,192.73,192.73,40391.0,181.4723,181.6131,180.9372,180.9372,40391.0
2021-02-24 15:55:00,192.77,192.81,192.58,192.63,98031.0,180.9747,181.0123,180.7964,180.8433,98031.0
2021-02-25 09:30:00,190.65,190.66,189.0,190.15,125083.0,178.9844,178.9938,177.4354,178.515,125083.0
2021-02-25 09:35:00,190.22,191.4,190.02,191.02,29016.0,178.5808,179.6886,178.393,179.3318,29016.0
2021-02-25 09:40:00,191.1,191.17,190.64,190.67,21062.0,179.4069,179.4726,178.9751,179.0032,21062.0
2021-02-25 09:45:00,190.69,190.89,190.23,190.48,16164.0,179.022,179.2098,178.5901,178.8249,16164.0
2021-02-25 09:50:00,190.5,190.99,190.32,190.65,13811.0,178.8436,179.3036,178.6746,178.9844,13811.0
2021-02-25 09:55:00,190.62,190.62,190.06,190.16,23295.0,178.9563,178.9563,178.4305,178.5244,23295.0
2021-02-25 10:00:00,190.25,190.58,190.05,190.36,39837.0,178.6089,178.9187,178.4212,178.7122,39837.0
2021-02-25 10:05:00,190.29,190.53,189.89,190.05,29960.0,178.6465,178.8718,178.271,178.4212,29960.0
2021-02-25 10:10:00,190.16,190.16,189.32,189.5,44707.0,178.5244,178.5244,177.7358,177.9048,44707.0
2021-02-25 10:15:00,189.51,189.52,188.95,189.29,38535.0,177.9142,177.9236,177.3885,177.7077,38535.0
2021-02-25 10:20:00,189.3,189.84,189.15,189.67,23095.0,177.7171,178.224,177.5762,178.0644,23095.0
2021-02-25 10:25:00,189.66,189.66,189.06,189.23,28270.0,178.055,178.055,177.4917,177.6513,28270.0
2021-02-25 10:30:00,189.23,189.23,188.75,188.75,18116.0,177.6513,177.6513,177.2007,177.2007,18116.0
2021-02-25 10:35:00,188.77,188.87,188.52,188.54,15473.0,177.2195,177.3134,176.9848,177.0036,15473.0
2021-02-25 10:40:00,188.56,188.86,188.45,188.64,26910.0,177.0223,177.304,176.9191,177.0974,26910.0
2021-02-25 10:45:00,188.7,189.02,188.5,188.88,17974.0,177.1538,177.4542,176.966,177.3228,17974.0
2021-02-25 10:50:00,188.9,189.24,188.78,188.9,12236.0,177.3415,177.6607,177.2289,177.3415,12236.0
2021-02-25 10:55:00,188.9,189.18,188.76,189.03,25970.0,177.3415,177.6044,177.2101,177.4636,25970.0
2021-02-25 11:00:00,189.04,189.38,189.01,189.11,15169.0,177.473,177.7922,177.4448,177.5387,15169.0
2021-02-25 11:05:00,189.11,189.18,188.96,189.16,10516.0,177.5387,177.6044,177.3979,177.5856,10516.0
2021-02-25 11:10:00,189.16,189.19,189.02,189.02,6760.0,177.5856,177.6138,177.4542,177.4542,6760.0
2021-02-25 11:15:00,189.07,189.07,188.77,188.81,13037.0,177.5011,177.5011,177.2195,177.257,13037.0
2021-02-25 11:20:00,188.86,189.09,188.28,188.28,38995.0,177.304,177.5199,176.7595,176.7595,38995.0
2021-02-25 11:25:00,188.25,188.28,188.06,188.23,23282.0,176.7313,176.7595,176.5529,176.7125,23282.0
2021-02-25 11:30:00,188.21,188.38,188.12,188.31,38049.0,176.6937,176.8533,176.6093,176.7876,38049.0
2021-02-25 11:35:00,188.31,188.37,188.14,188.2,14662.0,176.7876,176.844,176.628,176.6844,14662.0
2021-02-25 11:40:00,188.16,188.19,187.85,187.93,15648.0,176.6468,176.675,176.3558,176.4309,15648.0
2021-02-25 11:45:00,187.9,188.0,187.8,187.89,21073.0,176.4027,176.4966,176.3088,176.3933,21073.0
2021-02-25 11:50:00,187.89,187.89,187.23,187.42,30047.0,176.3933,176.3933,175.7737,175.9521,30047.0
2021-02-25 11:55:00,187.44,187.67,187.37,187.61,16595.0,175.9709,176.1868,175.9051,176.1305,16595.0
2021-02-25 12:00:00,187.59,187.6,187.27,187.49,14821.0,176.1117,176.1211,175.8113,176.0178,14821.0
2021-02-25 12:05:00,187.49,187.56,187.29,187.43,16877.0,176.0178,176.0835,175.83,175.9615,16877.0
2021-02-25 12:10:00,187.37,187.87,187.0,187.87,131882.0,175.9051,176.3746,175.5578,176.3746,131882.0
2021-02-25 12:15:00,187.86,188.3,187.76,188.25,22480.0,176.3652,176.7782,176.2713,176.7313,22480.0
2021-02-25 12:20:00,188.24,188.65,188.16,188.59,16203.0,176.7219,177.1068,176.6468,177.0505,16203.0
2021-02-25 12:25:00,188.65,188.65,188.32,188.59,16507.0,177.1068,177.1068,176.797,177.0505,16507.0
2021-02-25 12:30:00,188.64,188.72,188.03,188.09,51390.0,177.0974,177.1725,176.5248,176.5811,51390.0
2021-02-25 12:35:00,188.07,188.31,187.76,188.28,16035.0,176.5623,176.7876,176.2713,176.7595,16035.0
2021-02-25 12:40:00,188.32,188.5,188.05,188.27,20688.0,176.797,176.966,176.5435,176.7501,20688.0
2021-02-25 12:45:00,188.37,188.69,188.37,188.4,14229.0,176.844,177.1444,176.844,176.8721,14229.0
2021-02-25 12:50:00,188.38,188.38,187.58,187.61,21862.0,176.8533,176.8533,176.1023,176.1305,21862.0
2021-02-25 12:55:00,187.59,187.72,187.38,187.43,34042.0,176.1117,176.2337,175.9145,175.9615,34042.0
2021-02-25 13:00:00,187.34,187.74,186.91,187.1,21234.0,175.877,176.2525,175.4733,175.6517,21234.0
2021-02-25 13:05:00,187.16,187.63,187.13,187.6,15749.0,175.708,176.1492,175.6798,176.1211,15749.0
2021-02-25 13:10:00,187.7,187.96,187.41,187.91,26172.0,176.215,176.459,175.9427,176.4121,26172.0
2021-02-25 13:15:00,187.92,187.95,187.55,187.77,23293.0,176.4215,176.4497,176.0741,176.2807,23293.0
2021-02-25 13:20:00,187.81,188.13,187.79,187.89,18503.0,176.3182,176.6186,176.2994,176.3933,18503.0
2021-02-25 13:25:00,187.89,188.06,187.64,187.82,54093.0,176.3933,176.5529,176.1586,176.3276,54093.0
2021-02-25 13:30:00,187.84,187.91,187.55,187.69,16647.0,176.3464,176.4121,176.0741,176.2056,16647.0
2021-02-25 13:35:00,187.71,187.95,187.5,187.79,13219.0,176.2243,176.4497,176.0272,176.2994,13219.0
2021-02-25 13:40:00,187.84,188.25,187.74,188.14,25305.0,176.3464,176.7313,176.2525,176.628,25305.0
2021-02-25 13:45:00,188.12,188.18,187.88,187.99,16420.0,176.6093,176.6656,176.3839,176.4872,16420.0
2021-02-25 13:50:00,187.99,187.99,187.63,187.69,18648.0,176.4872,176.4872,176.1492,176.2056,18648.0
2021-02-25 13:55:00,187.65,188.03,187.59,187.91,19979.0,176.168,176.5248,176.1117,176.4121,19979.0
2021-02-25 14:00:00,187.91,188.39,187.73,188.35,27274.0,176.4121,176.8627,176.2431,176.8252,27274.0
2021-02-25 14:05:00,188.4,188.67,188.3,188.62,29776.0,176.8721,177.1256,176.7782,177.0787,29776.0
2021-02-25 14:10:00,188.53,188.64,188.45,188.53,13164.0,176.9942,177.0974,176.9191,176.9942,13164.0
2021-02-25 14:15:00,188.6,188.82,188.54,188.81,20699.0,177.0599,177.2664,177.0036,177.257,20699.0
2021-02-25 14:20:00,188.85,189.08,188.7,188.84,24483.0,177.2946,177.5105,177.1538,177.2852,24483.0
2021-02-25 14:25:00,188.85,188.92,188.7,188.85,57200.0,177.2946,177.3603,177.1538,177.2946,57200.0
2021-02-25 14:30:00,188.81,188.93,188.8,188.92,7927.0,177.257,177.3697,177.2476,177.3603,7927.0
2021-02-25 14:35:00,188.9,189.03,188.82,188.93,14415.0,177.3415,177.4636,177.2664,177.3697,14415.0
2021-02-25 14:40:00,188.96,189.07,188.7,188.75,42350.0,177.3979,177.5011,177.1538,177.2007,42350.0
2021-02-25 14:45:00,188.74,188.84,188.51,188.55,10578.0,177.1913,177.2852,176.9754,177.0129,10578.0
2021-02-25 14:50:00,188.59,188.71,188.48,188.57,19053.0,177.0505,177.1632,176.9472,177.0317,19053.0
2021-02-25 14:55:00,188.6,188.67,188.52,188.59,10163.0,177.0599,177.1256,176.9848,177.0505,10163.0
2021-02-25 15:00:00,188.53,188.81,188.52,188.75,12196.0,176.9942,177.257,176.9848,177.2007,12196.0
2021-02-25 15:05:00,188.77,188.87,188.57,188.74,14918.0,177.2195,177.3134,177.0317,177.1913,14918.0
2021-02-25 15:10:00,188.71,189.05,188.7,188.99,32785.0,177.1632,177.4823,177.1538,177.426,32785.0
2021-02-25 15:15:00,188.95,188.96,188.59,188.59,17784.0,177.3885,177.3979,177.0505,177.0505,17784.0
2021-02-25 15:20:00,188.59,188.92,188.59,188.71,20410.0,177.0505,177.3603,177.0505,177.1632,20410.0
2021-02-25 15:25:00,188.73,189.01,188.68,188.87,17831.0,177.1819,177.4448,177.135,177.3134,17831.0
2021-02-25 15:30:00,188.89,189.05,188.65,188.69,29615.0,177.3321,177.4823,177.1068,177.1444,29615.0
2021-02-25 15:35:00,188.69,188.79,188.46,188.78,44441.0,177.1444,177.2383,176.9285,177.2289,44441.0
2021-02-25 15:40:00,188.81,188.94,188.66,188.94,25189.0,177.257,177.3791,177.1162,177.3791,25189.0
2021-02-25 15:45:00,188.95,189.18,188.81,188.95,61402.0,177.3885,177.6044,177.257,177.3885,61402.0
2021-02-25 15:50:00,188.99,189.09,188.7,188.74,68693.0,177.426,177.5199,177.1538,177.1913,68693.0
2021-02-25 15:55:00,188.74,188.8,188.27,188.69,155195.0,177.1913,177.2476,176.7501,177.1444,155195.0
2021-02-26 09:30:00,189.6,189.76,189.07,189.46,52365.0,177.9987,178.1489,177.5011,177.8673,52365.0
2021-02-26 09:35:00,189.46,189.83,188.39,188.56,30210.0,177.8673,178.2146,176.8627,177.0223,30210.0
2021-02-26 09:40:00,188.56,189.34,188.46,189.17,16054.0,177.0223,177.7546,176.9285,177.595,16054.0
2021-02-26 09:45:00,189.3,189.42,188.92,189.21,14532.0,177.7171,177.8297,177.3603,177.6326,14532.0
2021-02-26 09:50:00,189.25,189.25,188.73,188.95,12105.0,177.6701,177.6701,177.1819,177.3885,12105.0
2021-02-26 09:55:00,188.97,189.25,188.74,189.14,16440.0,177.4072,177.6701,177.1913,177.5668,16440.0
2021-02-26 10:00:00,189.23,189.62,189.01,189.11,36248.0,177.6513,178.0175,177.4448,177.5387,36248.0
2021-02-26 10:05:00,189.03,189.48,189.02,189.17,20327.0,177.4636,177.886,177.4542,177.595,20327.0
2021-02-26 10:10:00,189.23,189.27,188.61,188.75,27278.0,177.6513,177.6889,177.0693,177.2007,27278.0
2021-02-26 10:15:00,188.71,188.71,188.15,188.39,32243.0,177.1632,177.1632,176.6374,176.8627,32243.0
2021-02-26 10:20:00,188.39,188.56,187.98,188.43,30886.0,176.8627,177.0223,176.4778,176.9003,30886.0
2021-02-26 10:25:00,188.46,188.61,187.68,187.68,24872.0,176.9285,177.0693,176.1962,176.1962,24872.0
2021-02-26 10:30:00,187.81,188.33,187.33,187.47,15824.0,176.3182,176.8064,175.8676,175.999,15824.0
2021-02-26 10:35:00,187.5,188.0,187.26,187.89,15988.0,176.0272,176.4966,175.8019,176.3933,15988.0
2021-02-26 10:40:00,187.87,188.14,187.72,188.07,13528.0,176.3746,176.628,176.2337,176.5623,13528.0
2021-02-26 10:45:00,187.99,188.29,187.92,188.15,12145.0,176.4872,176.7689,176.4215,176.6374,12145.0
2021-02-26 10:50:00,188.15,188.42,187.88,188.42,11520.0,176.6374,176.8909,176.3839,176.8909,11520.0
2021-02-26 10:55:00,188.42,188.47,188.23,188.34,11246.0,176.8909,176.9378,176.7125,176.8158,11246.0
2021-02-26 11:00:00,188.41,188.49,188.23,188.4,52014.0,176.8815,176.9566,176.7125,176.8721,52014.0
2021-02-26 11:05:00,188.39,188.43,188.06,188.14,12363.0,176.8627,176.9003,176.5529,176.628,12363.0
2021-02-26 11:10:00,188.19,188.25,187.91,188.1,23317.0,176.675,176.7313,176.4121,176.5905,23317.0
2021-02-26 11:15:00,188.07,188.2,187.95,188.09,12907.0,176.5623,176.6844,176.4497,176.5811,12907.0
2021-02-26 11:20:00,188.14,188.14,187.84,187.92,8649.0,176.628,176.628,176.3464,176.4215,8649.0
2021-02-26 11:25:00,187.99,188.57,187.99,188.45,59885.0,176.4872,177.0317,176.4872,176.9191,59885.0
2021-02-26 11:30:00,188.46,188.61,188.39,188.46,11007.0,176.9285,177.0693,176.8627,176.9285,11007.0
2021-02-26 11:35:00,188.44,188.54,188.32,188.39,12821.0,176.9097,177.0036,176.797,176.8627,12821.0
2021-02-26 11:40:00,188.45,188.53,188.32,188.41,13284.0,176.9191,176.9942,176.797,176.8815,13284.0
2021-02-26 11:45:00,188.34,188.43,188.14,188.43,15233.0,176.8158,176.9003,176.628,176.9003,15233.0
2021-02-26 11:50:00,188.46,188.72,188.31,188.68,10209.0,176.9285,177.1725,176.7876,177.135,10209.0
2021-02-26 11:55:00,188.66,188.75,188.4,188.5,8592.0,177.1162,177.2007,176.8721,176.966,8592.0
2021-02-26 12:00:00,188.5,188.55,188.42,188.43,7954.0,176.966,177.0129,176.8909,176.9003,7954.0
2021-02-26 12:05:00,188.4,188.6,188.14,188.6,12241.0,176.8721,177.0599,176.628,177.0599,12241.0
2021-02-26 12:10:00,188.59,188.85,188.51,188.84,28748.0,177.0505,177.2946,176.9754,177.2852,28748.0
2021-02-26 12:15:00,188.9,188.9,188.66,188.68,11029.0,177.3415,177.3415,177.1162,177.135,11029.0
2021-02-26 12:20:00,188.74,188.74,188.41,188.47,9324.0,177.1913,177.1913,176.8815,176.9378,9324.0
2021-02-26 12:25:00,188.53,188.55,188.33,188.45,10053.0,176.9942,177.0129,176.8064,176.9191,10053.0
2021-02-26 12:30:00,188.44,188.98,188.43,188.85,49160.0,176.9097,177.4166,176.9003,177.2946,49160.0
2021-02-26 12:35:00,188.84,188.92,188.59,188.85,28052.0,177.2852,177.3603,177.0505,177.2946,28052.0
2021-02-26 12:40:00,188.86,188.94,188.71,188.84,18994.0,177.304,177.3791,177.1632,177.2852,18994.0
2021-02-26 12:45:00,188.86,188.96,188.62,188.89,19932.0,177.304,177.3979,177.0787,177.3321,19932.0
2021-02-26 12:50:00,188.86,188.88,188.68,188.73,12130.0,177.304,177.3228,177.135,177.1819,12130.0
2021-02-26 12:55:00,188.71,189.01,188.65,188.92,55223.0,177.1632,177.4448,177.1068,177.3603,55223.0
2021-02-26 13:00:00,188.88,188.95,188.51,188.95,77339.0,177.3228,177.3885,176.9754,177.3885,77339.0
2021-02-26 13:05:00,189.03,189.07,188.76,189.07,59198.0,177.4636,177.5011,177.2101,177.5011,59198.0
2021-02-26 13:10:00,189.0,189.0,188.81,188.82,13358.0,177.4354,177.4354,177.257,177.2664,13358.0
2021-02-26 13:15:00,188.89,189.08,188.78,188.97,14044.0,177.3321,177.5105,177.2289,177.4072,14044.0
2021-02-26 13:20:00,188.98,189.04,188.72,188.85,21502.0,177.4166,177.473,177.1725,177.2946,21502.0
2021-02-26 13:25:00,188.88,188.97,188.67,188.86,16900.0,177.3228,177.4072,177.1256,177.304,16900.0
2021-02-26 13:30:00,188.98,188.98,188.53,188.64,59509.0,177.4166,177.4166,176.9942,177.0974,59509.0
2021-02-26 13:35:00,188.67,188.71,188.35,188.6,22776.0,177.1256,177.1632,176.8252,177.0599,22776.0
2021-02-26 13:40:00,188.59,188.61,188.32,188.49,12950.0,177.0505,177.0693,176.797,176.9566,12950.0
2021-02-26 13:45:00,188.47,188.54,188.29,188.4,44790.0,176.9378,177.0036,176.7689,176.8721,44790.0
2021-02-26 13:50:00,188.4,188.54,188.26,188.3,32904.0,176.8721,177.0036,176.7407,176.7782,32904.0
2021-02-26 13:55:00,188.3,188.49,188.18,188.19,40260.0,176.7782,176.9566,176.6656,176.675,40260.0
2021-02-26 14:00:00,188.27,188.39,187.66,187.71,16752.0,176.7501,176.8627,176.1774,176.2243,16752.0
2021-02-26 14:05:00,187.64,188.17,187.63,188.01,21037.0,176.1586,176.6562,176.1492,176.506,21037.0
2021-02-26 14:10:00,188.07,188.17,187.95,188.15,20464.0,176.5623,176.6562,176.4497,176.6374,20464.0
2021-02-26 14:15:00,188.12,188.21,187.79,187.79,11335.0,176.6093,176.6937,176.2994,176.2994,11335.0
2021-02-26 14:20:00,187.8,188.08,187.71,187.82,13647.0,176.3088,176.5717,176.2243,176.3276,13647.0
2021-02-26 14:25:00,187.78,187.95,187.75,187.88,10305.0,176.2901,176.4497,176.2619,176.3839,10305.0
2021-02-26 14:30:00,187.83,188.04,187.7,187.91,20504.0,176.337,176.5342,176.215,176.4121,20504.0
2021-02-26 14:35:00,187.84,188.09,187.84,188.07,20407.0,176.3464,176.5811,176.3464,176.5623,20407.0
2021-02-26 14:40:00,188.06,188.18,187.96,188.12,18268.0,176.5529,176.6656,176.459,176.6093,18268.0
2021-02-26 14:45:00,188.14,188.25,188.02,188.25,10413.0,176.628,176.7313,176.5154,176.7313,10413.0
2021-02-26 14:50:00,188.23,188.27,188.13,188.22,19299.0,176.7125,176.7501,176.6186,176.7031,19299.0
2021-02-26 14:55:00,188.28,188.36,188.22,188.31,17016.0,176.7595,176.8346,176.7031,176.7876,17016.0
2021-02-26 15:00:00,188.36,188.53,188.3,188.48,33185.0,176.8346,176.9942,176.7782,176.9472,33185.0
2021-02-26 15:05:00,188.47,188.79,188.43,188.67,16456.0,176.9378,177.2383,176.9003,177.1256,16456.0
2021-02-26 15:10:00,188.65,188.65,188.46,188.57,13089.0,177.1068,177.1068,176.9285,177.0317,13089.0
2021-02-26 15:15:00,188.6,188.62,188.44,188.52,9620.0,177.0599,177.0787,176.9097,176.9848,9620.0
2021-02-26 15:20:00,188.53,188.68,188.43,188.44,15254.0,176.9942,177.135,176.9003,176.9097,15254.0
2021-02-26 15:25:00,188.42,188.53,188.27,188.42,20558.0,176.8909,176.9942,176.7501,176.8909,20558.0
2021-02-26 15:30:00,188.42,188.6,188.24,188.5,30221.0,176.8909,177.0599,176.7219,176.966,30221.0
2021-02-26 15:35:00,188.47,188.73,188.47,188.61,22116.0,176.9378,177.1819,176.9378,177.0693,22116.0
2021-02-26 15:40:00,188.59,188.88,188.56,188.78,26492.0,177.0505,177.3228,177.0223,177.2289,26492.0
2021-02-26 15:45:00,188.81,189.39,188.81,189.25,33559.0,177.257,177.8015,177.257,177.6701,33559.0
2021-02-26 15:50:00,189.09,189.17,188.73,188.75,48692.0,177.5199,177.595,177.1819,177.2007,48692.0
2021-02-26 15:55:00,188.72,189.0,188.35,188.99,296770.0,177.1725,177.4354,176.8252,177.426,296770.0
2021-03-01 09:30:00,189.26,191.23,188.97,190.97,58960.0,177.6795,179.529,177.4072,179.2849,58960.0
2021-03-01 09:35:00,191.19,191.25,190.63,191.04,22587.0,179.4914,179.5477,178.9657,179.3506,22587.0
2021-03-01 09:40:00,191.08,191.86,191.04,191.77,11284.0,179.3881,180.1204,179.3506,180.0359,11284.0
2021-03-01 09:45:00,191.74,191.83,190.95,191.19,10986.0,180.0078,180.0922,179.2661,179.4914,10986.0
2021-03-01 09:50:00,191.28,191.47,190.94,191.36,39697.0,179.5759,179.7543,179.2567,179.651,39697.0
2021-03-01 09:55:00,191.35,191.41,190.8,190.9,22331.0,179.6416,179.6979,179.1253,179.2192,22331.0
2021-03-01 10:00:00,190.9,191.27,190.74,190.74,12825.0,179.2192,179.5665,179.0689,179.0689,12825.0
2021-03-01 10:05:00,190.63,190.63,189.77,190.35,50259.0,178.9657,178.9657,178.1583,178.7028,50259.0
2021-03-01 10:10:00,190.25,190.53,190.19,190.31,8052.0,178.6089,178.8718,178.5526,178.6653,8052.0
2021-03-01 10:15:00,190.43,190.82,190.35,190.59,9869.0,178.7779,179.144,178.7028,178.9281,9869.0
2021-03-01 10:20:00,190.53,190.75,190.41,190.43,9340.0,178.8718,179.0783,178.7591,178.7779,9340.0
2021-03-01 10:25:00,190.47,190.72,190.27,190.72,27144.0,178.8155,179.0502,178.6277,179.0502,27144.0
2021-03-01 10:30:00,190.73,190.77,190.36,190.72,9689.0,179.0596,179.0971,178.7122,179.0502,9689.0
2021-03-01 10:35:00,190.59,191.07,190.48,190.97,12037.0,178.9281,179.3787,178.8249,179.2849,12037.0
2021-03-01 10:40:00,191.02,191.26,190.94,191.23,13440.0,179.3318,179.5571,179.2567,179.529,13440.0
2021-03-01 10:45:00,191.31,191.66,191.19,191.65,21476.0,179.6041,179.9326,179.4914,179.9233,21476.0
2021-03-01 10:50:00,191.64,191.7,191.15,191.32,36459.0,179.9139,179.9702,179.4539,179.6135,36459.0
2021-03-01 10:55:00,191.29,191.29,190.92,190.98,20027.0,179.5853,179.5853,179.2379,179.2943,20027.0
2021-03-01 11:00:00,190.99,191.0,190.69,190.75,20524.0,179.3036,179.313,179.022,179.0783,20524.0
2021-03-01 11:05:00,190.7,190.88,190.54,190.88,13772.0,179.0314,179.2004,178.8812,179.2004,13772.0
2021-03-01 11:10:00,190.77,191.24,190.77,190.98,106932.0,179.0971,179.5383,179.0971,179.2943,106932.0
2021-03-01 11:15:00,190.93,191.07,190.78,190.98,97556.0,179.2473,179.3787,179.1065,179.2943,97556.0
2021-03-01 11:20:00,191.03,191.03,190.72,190.86,6821.0,179.3412,179.3412,179.0502,179.1816,6821.0
2021-03-01 11:25:00,190.86,190.99,190.53,190.85,15088.0,179.1816,179.3036,178.8718,179.1722,15088.0
2021-03-01 11:30:00,190.85,191.2,190.76,191.01,16246.0,179.1722,179.5008,179.0877,179.3224,16246.0
2021-03-01 11:35:00,191.02,191.2,190.9,191.0,13123.0,179.3318,179.5008,179.2192,179.313,13123.0
2021-03-01 11:40:00,191.08,191.21,191.0,191.01,4802.0,179.3881,179.5102,179.313,179.3224,4802.0
2021-03-01 11:45:00,191.07,191.08,190.76,191.01,10280.0,179.3787,179.3881,179.0877,179.3224,10280.0
2021-03-01 11:50:00,191.0,191.08,191.0,191.06,2400.0,179.313,179.3881,179.313,179.3694,2400.0
2021-03-01 11:55:00,191.07,191.26,191.0,191.23,97735.0,179.3787,179.5571,179.313,179.529,97735.0
2021-03-01 12:00:00,191.24,191.38,191.2,191.29,12108.0,179.5383,179.6698,179.5008,179.5853,12108.0
2021-03-01 12:05:00,191.34,191.36,191.25,191.3,9116.0,179.6322,179.651,179.5477,179.5947,9116.0
2021-03-01 12:10:00,191.34,191.53,191.22,191.23,24862.0,179.6322,179.8106,179.5196,179.529,24862.0
2021-03-01 12:15:00,191.23,191.34,191.2,191.23,143423.0,179.529,179.6322,179.5008,179.529,143423.0
2021-03-01 12:20:00,191.23,191.3,191.2,191.25,16626.0,179.529,179.5947,179.5008,179.5477,16626.0
2021-03-01 12:25:00,191.25,191.53,191.25,191.44,9761.0,179.5477,179.8106,179.5477,179.7261,9761.0
2021-03-01 12:30:00,191.39,191.52,191.36,191.52,63923.0,179.6792,179.8012,179.651,179.8012,63923.0
2021-03-01 12:35:00,191.5,191.6,191.4,191.6,40555.0,179.7824,179.8763,179.6886,179.8763,40555.0
2021-03-01 12:40:00,191.55,191.84,191.47,191.81,21448.0,179.8294,180.1016,179.7543,180.0735,21448.0
2021-03-01 12:45:00,191.8,192.08,191.78,192.07,12381.0,180.0641,180.3269,180.0453,180.3176,12381.0
2021-03-01 12:50:00,192.08,192.22,191.88,191.88,5682.0,180.3269,180.4584,180.1392,180.1392,5682.0
2021-03-01 12:55:00,191.88,191.97,191.8,191.94,13495.0,180.1392,180.2237,180.0641,180.1955,13495.0
2021-03-01 13:00:00,191.94,191.98,191.88,191.91,11993.0,180.1955,180.2331,180.1392,180.1674,11993.0
2021-03-01 13:05:00,191.93,192.25,191.8,192.19,14381.0,180.1861,180.4865,180.0641,180.4302,14381.0
2021-03-01 13:10:00,192.26,192.45,192.15,192.35,29365.0,180.4959,180.6743,180.3927,180.5804,29365.0
2021-03-01 13:15:00,192.36,192.39,192.23,192.33,42363.0,180.5898,180.618,180.4678,180.5617,42363.0
2021-03-01 13:20:00,192.32,192.38,192.03,192.03,116790.0,180.5523,180.6086,180.28,180.28,116790.0
2021-03-01 13:25:00,192.03,192.08,192.03,192.03,24916.0,180.28,180.3269,180.28,180.28,24916.0
2021-03-01 13:30:00,192.03,192.12,192.03,192.06,8109.0,180.28,180.3645,180.28,180.3082,8109.0
2021-03-01 13:35:00,192.08,192.23,192.04,192.14,6001.0,180.3269,180.4678,180.2894,180.3833,6001.0
2021-03-01 13:40:00,192.1,192.24,192.07,192.07,6480.0,180.3457,180.4772,180.3176,180.3176,6480.0
2021-03-01 13:45:00,192.08,192.2,192.03,192.14,8299.0,180.3269,180.4396,180.28,180.3833,8299.0
2021-03-01 13:50:00,192.17,192.28,192.12,192.24,5924.0,180.4114,180.5147,180.3645,180.4772,5924.0
2021-03-01 13:55:00,192.25,192.34,192.1,192.34,10862.0,180.4865,180.571,180.3457,180.571,10862.0
2021-03-01 14:00:00,192.39,192.47,192.23,192.24,110277.0,180.618,180.6931,180.4678,180.4772,110277.0
2021-03-01 14:05:00,192.24,192.4,192.15,192.32,26816.0,180.4772,180.6274,180.3927,180.5523,26816.0
2021-03-01 14:10:00,192.29,192.56,192.24,192.48,12982.0,180.5241,180.7776,180.4772,180.7025,12982.0
2021-03-01 14:15:00,192.36,192.44,192.25,192.41,18863.0,180.5898,180.6649,180.4865,180.6368,18863.0
2021-03-01 14:20:00,192.32,192.36,192.2,192.23,12112.0,180.5523,180.5898,180.4396,180.4678,12112.0
2021-03-01 14:25:00,192.23,192.28,192.1,192.13,13154.0,180.4678,180.5147,180.3457,180.3739,13154.0
2021-03-01 14:30:00,192.15,192.27,192.12,192.19,10298.0,180.3927,180.5053,180.3645,180.4302,10298.0
2021-03-01 14:35:00,192.2,192.28,192.15,192.24,15109.0,180.4396,180.5147,180.3927,180.4772,15109.0
2021-03-01 14:40:00,192.24,192.34,192.2,192.3,6540.0,180.4772,180.571,180.4396,180.5335,6540.0
2021-03-01 14:45:00,192.25,192.28,192.2,192.22,16919.0,180.4865,180.5147,180.4396,180.4584,16919.0
2021-03-01 14:50:00,192.23,192.4,192.2,192.34,15348.0,180.4678,180.6274,180.4396,180.571,15348.0
2021-03-01 14:55:00,192.34,192.6,192.3,192.53,16297.0,180.571,180.8151,180.5335,180.7494,16297.0
2021-03-01 15:00:00,192.55,192.7,192.54,192.64,14901.0,180.7682,180.909,180.7588,180.8527,14901.0
2021-03-01 15:05:00,192.65,192.9,192.61,192.7,133953.0,180.8621,181.0968,180.8245,180.909,133953.0
2021-03-01 15:10:00,192.7,192.82,192.67,192.81,52202.0,180.909,181.0217,180.8808,181.0123,52202.0
2021-03-01 15:15:00,192.81,192.88,192.78,192.83,24862.0,181.0123,181.078,180.9841,181.0311,24862.0
2021-03-01 15:20:00,192.85,192.87,192.7,192.78,122030.0,181.0498,181.0686,180.909,180.9841,122030.0
2021-03-01 15:25:00,192.77,193.01,192.7,192.98,33469.0,180.9747,181.2,180.909,181.1719,33469.0
2021-03-01 15:30:00,192.98,193.18,192.88,192.91,44659.0,181.1719,181.3596,181.078,181.1062,44659.0
2021-03-01 15:35:00,192.91,193.02,192.87,192.95,45916.0,181.1062,181.2094,181.0686,181.1437,45916.0
2021-03-01 15:40:00,192.98,193.06,192.96,193.06,55490.0,181.1719,181.247,181.1531,181.247,55490.0
2021-03-01 15:45:00,193.04,193.08,192.45,192.45,296415.0,181.2282,181.2658,180.6743,180.6743,296415.0
2021-03-01 15:50:00,192.5,192.65,192.36,192.59,59703.0,180.7213,180.8621,180.5898,180.8057,59703.0
2021-03-01 15:55:00,192.55,192.92,192.51,192.9,146175.0,180.7682,181.1156,180.7306,181.0968,146175.0
2021-03-02 09:30:00,193.27,193.39,192.75,192.86,112487.0,181.4441,181.5568,180.956,181.0592,112487.0
2021-03-02 09:35:00,192.75,193.25,192.64,193.11,81546.0,180.956,181.4254,180.8527,181.2939,81546.0
2021-03-02 09:40:00,193.06,193.2,192.7,193.2,252457.0,181.247,181.3784,180.909,181.3784,252457.0
2021-03-02 09:45:00,193.19,193.34,192.7,192.92,12736.0,181.369,181.5099,180.909,181.1156,12736.0
2021-03-02 09:50:00,192.86,193.41,192.7,193.2,15942.0,181.0592,181.5756,180.909,181.3784,15942.0
2021-03-02 09:55:00,193.17,193.48,192.74,193.25,11251.0,181.3503,181.6413,180.9466,181.4254,11251.0
2021-03-02 10:00:00,193.15,193.55,193.05,193.48,26391.0,181.3315,181.707,181.2376,181.6413,26391.0
2021-03-02 10:05:00,193.35,193.36,192.75,192.75,36849.0,181.5192,181.5286,180.956,180.956,36849.0
2021-03-02 10:10:00,192.92,193.12,192.75,192.8,16374.0,181.1156,181.3033,180.956,181.0029,16374.0
2021-03-02 10:15:00,192.81,193.21,192.35,192.35,23869.0,181.0123,181.3878,180.5804,180.5804,23869.0
2021-03-02 10:20:00,192.31,192.88,192.28,192.75,186513.0,180.5429,181.078,180.5147,180.956,186513.0
2021-03-02 10:25:00,192.75,192.85,191.66,191.85,54157.0,180.956,181.0498,179.9326,180.111,54157.0
2021-03-02 10:30:00,191.85,191.96,191.11,191.69,44449.0,180.111,180.2143,179.4163,179.9608,44449.0
2021-03-02 10:35:00,191.37,191.37,189.44,189.54,48514.0,179.6604,179.6604,177.8485,177.9424,48514.0
2021-03-02 10:40:00,189.49,190.25,189.03,190.25,41059.0,177.8954,178.6089,177.4636,178.6089,41059.0
2021-03-02 10:45:00,190.08,190.46,189.8,189.87,84293.0,178.4493,178.8061,178.1865,178.2522,84293.0
2021-03-02 10:50:00,190.03,190.25,189.46,189.61,57521.0,178.4024,178.6089,177.8673,178.0081,57521.0
2021-03-02 10:55:00,189.69,190.59,189.45,190.22,130286.0,178.0832,178.9281,177.8579,178.5808,130286.0
2021-03-02 11:00:00,190.35,190.46,190.1,190.43,50808.0,178.7028,178.8061,178.4681,178.7779,50808.0
2021-03-02 11:05:00,190.38,190.77,190.35,190.58,65696.0,178.731,179.0971,178.7028,178.9187,65696.0
2021-03-02 11:10:00,190.58,190.89,190.14,190.39,72641.0,178.9187,179.2098,178.5057,178.7404,72641.0
2021-03-02 11:15:00,190.37,190.53,190.0,190.12,26284.0,178.7216,178.8718,178.3742,178.4869,26284.0
2021-03-02 11:20:00,190.1,190.23,189.57,189.68,124561.0,178.4681,178.5901,177.9705,178.0738,124561.0
2021-03-02 11:25:00,189.66,190.05,189.64,189.83,9668.0,178.055,178.4212,178.0362,178.2146,9668.0
2021-03-02 11:30:00,189.86,189.94,189.33,189.6,74593.0,178.2428,178.3179,177.7452,177.9987,74593.0
2021-03-02 11:35:00,189.61,189.82,189.48,189.63,34377.0,178.0081,178.2052,177.886,178.0269,34377.0
2021-03-02 11:40:00,189.63,189.69,189.39,189.59,17443.0,178.0269,178.0832,177.8015,177.9893,17443.0
2021-03-02 11:45:00,189.59,189.6,189.36,189.56,37402.0,177.9893,177.9987,177.7734,177.9611,37402.0
2021-03-02 11:50:00,189.62,190.05,189.58,189.84,22301.0,178.0175,178.4212,177.9799,178.224,22301.0
2021-03-02 11:55:00,189.87,189.95,189.6,189.71,14458.0,178.2522,178.3273,177.9987,178.102,14458.0
2021-03-02 12:00:00,189.79,190.02,189.7,189.99,10705.0,178.1771,178.393,178.0926,178.3648,10705.0
2021-03-02 12:05:00,189.99,190.05,189.65,189.73,18618.0,178.3648,178.4212,178.0456,178.1207,18618.0
2021-03-02 12:10:00,189.74,189.77,189.43,189.56,55241.0,178.1301,178.1583,177.8391,177.9611,55241.0
2021-03-02 12:15:00,189.58,189.68,189.53,189.55,25124.0,177.9799,178.0738,177.933,177.9518,25124.0
2021-03-02 12:20:00,189.52,189.64,189.3,189.57,69652.0,177.9236,178.0362,177.7171,177.9705,69652.0
2021-03-02 12:25:00,189.55,189.62,189.34,189.62,16939.0,177.9518,178.0175,177.7546,178.0175,16939.0
2021-03-02 12:30:00,189.62,189.78,189.57,189.71,11563.0,178.0175,178.1677,177.9705,178.102,11563.0
2021-03-02 12:35:00,189.71,189.9,189.68,189.83,7972.0,178.102,178.2803,178.0738,178.2146,7972.0
2021-03-02 12:40:00,189.83,189.95,189.64,189.64,15727.0,178.2146,178.3273,178.0362,178.0362,15727.0
2021-03-02 12:45:00,189.71,189.74,189.62,189.7,7363.0,178.102,178.1301,178.0175,178.0926,7363.0
2021-03-02 12:50:00,189.74,189.74,189.62,189.73,4691.0,178.1301,178.1301,178.0175,178.1207,4691.0
2021-03-02 12:55:00,189.71,189.71,189.39,189.46,10940.0,178.102,178.102,177.8015,177.8673,10940.0
2021-03-02 13:00:00,189.46,189.72,189.41,189.72,11218.0,177.8673,178.1114,177.8203,178.1114,11218.0
2021-03-02 13:05:00,189.7,189.74,189.39,189.47,27252.0,178.0926,178.1301,177.8015,177.8767,27252.0
2021-03-02 13:10:00,189.42,189.63,189.38,189.61,11957.0,177.8297,178.0269,177.7922,178.0081,11957.0
2021-03-02 13:15:00,189.62,189.65,189.44,189.44,9220.0,178.0175,178.0456,177.8485,177.8485,9220.0
2021-03-02 13:20:00,189.47,189.59,189.36,189.43,8105.0,177.8767,177.9893,177.7734,177.8391,8105.0
2021-03-02 13:25:00,189.42,189.47,189.33,189.33,21281.0,177.8297,177.8767,177.7452,177.7452,21281.0
2021-03-02 13:30:00,189.37,189.43,189.29,189.39,22785.0,177.7828,177.8391,177.7077,177.8015,22785.0
2021-03-02 13:35:00,189.34,189.49,189.3,189.43,23924.0,177.7546,177.8954,177.7171,177.8391,23924.0
2021-03-02 13:40:00,189.48,189.56,189.34,189.36,16186.0,177.886,177.9611,177.7546,177.7734,16186.0
2021-03-02 13:45:00,189.33,189.4,189.16,189.36,12029.0,177.7452,177.8109,177.5856,177.7734,12029.0
2021-03-02 13:50:00,189.31,189.35,189.19,189.23,12226.0,177.7264,177.764,177.6138,177.6513,12226.0
2021-03-02 13:55:00,189.23,189.28,189.2,189.2,13710.0,177.6513,177.6983,177.6232,177.6232,13710.0
2021-03-02 14:00:00,189.22,189.26,188.9,189.07,96457.0,177.6419,177.6795,177.3415,177.5011,96457.0
2021-03-02 14:05:00,189.1,189.17,188.94,188.94,13244.0,177.5293,177.595,177.3791,177.3791,13244.0
2021-03-02 14:10:00,188.94,189.0,188.72,188.8,11957.0,177.3791,177.4354,177.1725,177.2476,11957.0
2021-03-02 14:15:00,188.77,188.77,188.03,188.03,47089.0,177.2195,177.2195,176.5248,176.5248,47089.0
2021-03-02 14:20:00,188.1,188.54,188.05,188.19,46775.0,176.5905,177.0036,176.5435,176.675,46775.0
2021-03-02 14:25:00,188.2,188.35,188.1,188.1,21818.0,176.6844,176.8252,176.5905,176.5905,21818.0
2021-03-02 14:30:00,188.17,188.42,188.06,188.3,23496.0,176.6562,176.8909,176.5529,176.7782,23496.0
2021-03-02 14:35:00,188.23,188.23,187.83,188.05,25668.0,176.7125,176.7125,176.337,176.5435,25668.0
2021-03-02 14:40:00,188.07,188.23,187.93,188.11,11772.0,176.5623,176.7125,176.4309,176.5999,11772.0
2021-03-02 14:45:00,188.07,188.12,187.95,188.03,13480.0,176.5623,176.6093,176.4497,176.5248,13480.0
2021-03-02 14:50:00,188.01,188.09,187.83,187.87,18181.0,176.506,176.5811,176.337,176.3746,18181.0
2021-03-02 14:55:00,187.9,188.1,187.85,187.97,15887.0,176.4027,176.5905,176.3558,176.4684,15887.0
2021-03-02 15:00:00,188.01,188.06,187.89,187.93,8861.0,176.506,176.5529,176.3933,176.4309,8861.0
2021-03-02 15:05:00,187.93,187.98,187.87,187.93,16798.0,176.4309,176.4778,176.3746,176.4309,16798.0
2021-03-02 15:10:00,187.91,187.91,187.5,187.56,33752.0,176.4121,176.4121,176.0272,176.0835,33752.0
2021-03-02 15:15:00,187.55,187.55,187.38,187.43,21050.0,176.0741,176.0741,175.9145,175.9615,21050.0
2021-03-02 15:20:00,187.43,187.53,187.38,187.43,13245.0,175.9615,176.0554,175.9145,175.9615,13245.0
2021-03-02 15:25:00,187.37,187.45,187.19,187.25,26134.0,175.9051,175.9803,175.7362,175.7925,26134.0
2021-03-02 15:30:00,187.25,187.3,187.14,187.19,31966.0,175.7925,175.8394,175.6892,175.7362,31966.0
2021-03-02 15:35:00,187.16,187.2,187.04,187.13,47871.0,175.708,175.7455,175.5953,175.6798,47871.0
2021-03-02 15:40:00,187.17,187.23,187.04,187.14,50680.0,175.7174,175.7737,175.5953,175.6892,50680.0
2021-03-02 15:45:00,187.15,187.19,186.84,186.96,51144.0,175.6986,175.7362,175.4076,175.5202,51144.0
2021-03-02 15:50:00,186.93,187.05,186.38,186.46,111563.0,175.4921,175.6047,174.9757,175.0508,111563.0
2021-03-02 15:55:00,186.43,186.65,186.38,186.54,199728.0,175.0227,175.2292,174.9757,175.1259,199728.0
2021-03-03 09:30:00,185.48,185.86,183.66,184.01,168352.0,174.1308,174.4875,172.4222,172.7507,168352.0
2021-03-03 09:35:00,183.99,185.14,183.89,184.2,78159.0,172.732,173.8116,172.6381,172.9291,78159.0
2021-03-03 09:40:00,184.42,184.99,183.88,184.67,53525.0,173.1357,173.6708,172.6287,173.3704,53525.0
2021-03-03 09:45:00,184.66,185.46,184.47,184.83,92574.0,173.361,174.112,173.1826,173.5206,92574.0
2021-03-03 09:50:00,184.89,186.32,184.75,185.52,63916.0,173.5769,174.9194,173.4455,174.1683,63916.0
2021-03-03 09:55:00,185.59,186.34,185.56,185.81,35813.0,174.2341,174.9382,174.2059,174.4406,35813.0
2021-03-03 10:00:00,185.81,186.01,185.33,185.8,35918.0,174.4406,174.6284,173.99,174.4312,35918.0
2021-03-03 10:05:00,185.84,186.33,185.78,186.14,64334.0,174.4688,174.9288,174.4124,174.7504,64334.0
2021-03-03 10:10:00,186.16,187.0,185.76,185.91,51029.0,174.7692,175.5578,174.3937,174.5345,51029.0
2021-03-03 10:15:00,186.0,186.01,185.4,185.43,19328.0,174.619,174.6284,174.0557,174.0839,19328.0
2021-03-03 10:20:00,185.37,185.52,184.95,185.32,28204.0,174.0275,174.1683,173.6332,173.9806,28204.0
2021-03-03 10:25:00,185.2,185.55,184.93,185.0,16546.0,173.8679,174.1965,173.6144,173.6802,16546.0
2021-03-03 10:30:00,184.99,185.02,184.2,185.0,28517.0,173.6708,173.6989,172.9291,173.6802,28517.0
2021-03-03 10:35:00,185.06,185.47,184.9,185.04,21067.0,173.7365,174.1214,173.5863,173.7177,21067.0
2021-03-03 10:40:00,185.14,185.15,184.6,184.72,14251.0,173.8116,173.821,173.3046,173.4173,14251.0
2021-03-03 10:45:00,184.7,185.38,184.51,185.25,11640.0,173.3985,174.0369,173.2201,173.9149,11640.0
2021-03-03 10:50:00,185.22,185.3,185.06,185.21,24883.0,173.8867,173.9618,173.7365,173.8773,24883.0
2021-03-03 10:55:00,185.11,185.69,185.11,185.51,12307.0,173.7834,174.3279,173.7834,174.159,12307.0
2021-03-03 11:00:00,185.64,185.69,185.31,185.52,22003.0,174.281,174.3279,173.9712,174.1683,22003.0
2021-03-03 11:05:00,185.55,185.7,185.27,185.43,21138.0,174.1965,174.3373,173.9336,174.0839,21138.0
2021-03-03 11:10:00,185.38,185.59,185.28,185.46,21392.0,174.0369,174.2341,173.943,174.112,21392.0
2021-03-03 11:15:00,185.46,185.64,185.38,185.56,21706.0,174.112,174.281,174.0369,174.2059,21706.0
2021-03-03 11:20:00,185.56,185.64,185.25,185.25,11587.0,174.2059,174.281,173.9149,173.9149,11587.0
2021-03-03 11:25:00,185.23,185.45,184.97,185.25,14885.0,173.8961,174.1026,173.652,173.9149,14885.0
2021-03-03 11:30:00,185.21,185.42,185.15,185.23,15078.0,173.8773,174.0745,173.821,173.8961,15078.0
2021-03-03 11:35:00,185.19,185.35,185.03,185.16,12956.0,173.8585,174.0087,173.7083,173.8304,12956.0
2021-03-03 11:40:00,185.21,185.21,184.94,185.06,12192.0,173.8773,173.8773,173.6238,173.7365,12192.0
2021-03-03 11:45:00,185.06,185.31,185.06,185.14,8393.0,173.7365,173.9712,173.7365,173.8116,8393.0
2021-03-03 11:50:00,185.1,185.43,185.06,185.18,12153.0,173.774,174.0839,173.7365,173.8491,12153.0
2021-03-03 11:55:00,185.16,185.39,185.16,185.2,11241.0,173.8304,174.0463,173.8304,173.8679,11241.0
2021-03-03 12:00:00,185.2,185.29,185.02,185.08,7337.0,173.8679,173.9524,173.6989,173.7553,7337.0
2021-03-03 12:05:00,185.08,185.25,185.02,185.08,8656.0,173.7553,173.9149,173.6989,173.7553,8656.0
2021-03-03 12:10:00,185.07,185.11,184.86,185.07,10472.0,173.7459,173.7834,173.5487,173.7459,10472.0
2021-03-03 12:15:00,185.04,185.09,184.8,184.83,14692.0,173.7177,173.7647,173.4924,173.5206,14692.0
2021-03-03 12:20:00,184.81,184.92,184.62,184.9,18680.0,173.5018,173.6051,173.3234,173.5863,18680.0
2021-03-03 12:25:00,184.95,184.95,184.52,184.61,19127.0,173.6332,173.6332,173.2295,173.314,19127.0
2021-03-03 12:30:00,184.59,184.7,184.56,184.58,12025.0,173.2952,173.3985,173.2671,173.2859,12025.0
2021-03-03 12:35:00,184.59,184.9,184.57,184.73,13949.0,173.2952,173.5863,173.2765,173.4267,13949.0
2021-03-03 12:40:00,184.74,184.87,184.67,184.79,13789.0,173.4361,173.5581,173.3704,173.483,13789.0
2021-03-03 12:45:00,184.69,185.09,184.64,185.0,14752.0,173.3891,173.7647,173.3422,173.6802,14752.0
2021-03-03 12:50:00,184.98,185.2,184.82,184.82,13295.0,173.6614,173.8679,173.5112,173.5112,13295.0
2021-03-03 12:55:00,184.86,184.9,184.65,184.72,11430.0,173.5487,173.5863,173.3516,173.4173,11430.0
2021-03-03 13:00:00,184.75,185.4,184.72,185.27,26185.0,173.4455,174.0557,173.4173,173.9336,26185.0
2021-03-03 13:05:00,185.21,185.28,185.04,185.06,11270.0,173.8773,173.943,173.7177,173.7365,11270.0
2021-03-03 13:10:00,185.04,185.11,184.94,185.06,12501.0,173.7177,173.7834,173.6238,173.7365,12501.0
2021-03-03 13:15:00,184.98,185.36,184.87,185.33,19959.0,173.6614,174.0181,173.5581,173.99,19959.0
2021-03-03 13:20:00,185.38,185.62,185.34,185.36,18237.0,174.0369,174.2622,173.9994,174.0181,18237.0
2021-03-03 13:25:00,185.35,185.51,185.15,185.27,14651.0,174.0087,174.159,173.821,173.9336,14651.0
2021-03-03 13:30:00,185.27,185.28,184.85,184.91,14300.0,173.9336,173.943,173.5393,173.5957,14300.0
2021-03-03 13:35:00,184.9,185.21,184.9,185.15,16885.0,173.5863,173.8773,173.5863,173.821,16885.0
2021-03-03 13:40:00,185.13,185.21,184.98,185.21,12489.0,173.8022,173.8773,173.6614,173.8773,12489.0
2021-03-03 13:45:00,185.16,185.33,185.08,185.12,26595.0,173.8304,173.99,173.7553,173.7928,26595.0
2021-03-03 13:50:00,185.1,185.18,184.91,184.95,17202.0,173.774,173.8491,173.5957,173.6332,17202.0
2021-03-03 13:55:00,184.98,185.35,184.93,185.16,16946.0,173.6614,174.0087,173.6144,173.8304,16946.0
2021-03-03 14:00:00,185.16,185.25,184.9,184.92,15728.0,173.8304,173.9149,173.5863,173.6051,15728.0
2021-03-03 14:05:00,184.94,185.43,184.94,185.2,24395.0,173.6238,174.0839,173.6238,173.8679,24395.0
2021-03-03 14:10:00,185.21,185.73,185.09,185.66,13848.0,173.8773,174.3655,173.7647,174.2998,13848.0
2021-03-03 14:15:00,185.66,185.75,185.45,185.74,26008.0,174.2998,174.3843,174.1026,174.3749,26008.0
2021-03-03 14:20:00,185.68,185.92,185.41,185.59,14135.0,174.3186,174.5439,174.0651,174.2341,14135.0
2021-03-03 14:25:00,185.55,185.82,185.49,185.68,15226.0,174.1965,174.45,174.1402,174.3186,15226.0
2021-03-03 14:30:00,185.64,185.68,185.06,185.07,11871.0,174.281,174.3186,173.7365,173.7459,11871.0
2021-03-03 14:35:00,184.98,185.42,184.98,185.36,17981.0,173.6614,174.0745,173.6614,174.0181,17981.0
2021-03-03 14:40:00,185.3,185.37,185.11,185.2,22272.0,173.9618,174.0275,173.7834,173.8679,22272.0
2021-03-03 14:45:00,185.23,185.33,185.0,185.01,13782.0,173.8961,173.99,173.6802,173.6896,13782.0
2021-03-03 14:50:00,185.09,185.49,184.97,185.32,23397.0,173.7647,174.1402,173.652,173.9806,23397.0
2021-03-03 14:55:00,185.27,185.38,185.19,185.31,22632.0,173.9336,174.0369,173.8585,173.9712,22632.0
2021-03-03 15:00:00,185.31,185.35,184.91,184.96,15782.0,173.9712,174.0087,173.5957,173.6426,15782.0
2021-03-03 15:05:00,184.98,185.01,184.65,184.69,27853.0,173.6614,173.6896,173.3516,173.3891,27853.0
2021-03-03 15:10:00,184.68,184.77,184.52,184.58,30387.0,173.3797,173.4642,173.2295,173.2859,30387.0
2021-03-03 15:15:00,184.51,184.55,184.0,184.03,66251.0,173.2201,173.2577,172.7414,172.7695,66251.0
2021-03-03 15:20:00,184.05,184.18,183.91,183.96,49417.0,172.7883,172.9103,172.6569,172.7038,49417.0
2021-03-03 15:25:00,183.98,184.13,183.96,183.96,37458.0,172.7226,172.8634,172.7038,172.7038,37458.0
2021-03-03 15:30:00,183.99,184.03,183.61,183.62,30182.0,172.732,172.7695,172.3752,172.3846,30182.0
2021-03-03 15:35:00,183.61,183.81,183.54,183.78,33356.0,172.3752,172.563,172.3095,172.5348,33356.0
2021-03-03 15:40:00,183.76,183.93,183.64,183.88,38389.0,172.516,172.6756,172.4034,172.6287,38389.0
2021-03-03 15:45:00,183.88,183.99,183.54,183.55,46754.0,172.6287,172.732,172.3095,172.3189,46754.0
2021-03-03 15:50:00,183.52,183.59,183.06,183.25,71188.0,172.2907,172.3564,171.8589,172.0372,71188.0
2021-03-03 15:55:00,183.2,183.42,182.86,182.88,148720.0,171.9903,172.1968,171.6711,171.6899,148720.0
2021-03-04 09:30:00,182.31,182.59,181.71,182.1,61098.0,171.1548,171.4176,170.5915,170.9576,61098.0
2021-03-04 09:35:00,182.04,182.7,181.85,182.03,32164.0,170.9013,171.5209,170.7229,170.8919,32164.0
2021-03-04 09:40:00,181.97,182.18,181.19,182.12,17342.0,170.8356,171.0327,170.1033,170.9764,17342.0
2021-03-04 09:45:00,182.03,182.03,181.05,181.11,29107.0,170.8919,170.8919,169.9719,170.0282,29107.0
2021-03-04 09:50:00,181.1,181.1,180.72,180.86,30187.0,170.0188,170.0188,169.662,169.7935,30187.0
2021-03-04 09:55:00,180.68,180.99,180.42,180.91,23606.0,169.6245,169.9155,169.3804,169.8404,23606.0
2021-03-04 10:00:00,180.93,180.94,180.44,180.48,34507.0,169.8592,169.8686,169.3992,169.4367,34507.0
2021-03-04 10:05:00,180.5,180.52,179.52,179.76,56335.0,169.4555,169.4743,168.5355,168.7608,56335.0
2021-03-04 10:10:00,179.69,180.66,179.3,180.29,73648.0,168.6951,169.6057,168.3289,169.2584,73648.0
2021-03-04 10:15:00,180.36,180.53,179.64,179.72,50189.0,169.3241,169.4837,168.6481,168.7232,50189.0
2021-03-04 10:20:00,179.68,179.78,179.21,179.67,27782.0,168.6857,168.7796,168.2444,168.6763,27782.0
2021-03-04 10:25:00,179.67,180.18,179.56,179.94,17416.0,168.6763,169.1551,168.573,168.9298,17416.0
2021-03-04 10:30:00,179.95,180.32,179.92,180.2,15382.0,168.9392,169.2865,168.911,169.1739,15382.0
2021-03-04 10:35:00,180.12,180.83,180.03,180.75,12500.0,169.0988,169.7653,169.0143,169.6902,12500.0
2021-03-04 10:40:00,180.72,181.15,180.69,180.95,17220.0,169.662,170.0657,169.6339,169.878,17220.0
2021-03-04 10:45:00,180.98,181.6,180.98,181.45,15983.0,169.9061,170.4882,169.9061,170.3474,15983.0
2021-03-04 10:50:00,181.43,181.51,180.46,180.46,23909.0,170.3286,170.4037,169.418,169.418,23909.0
2021-03-04 10:55:00,180.52,180.88,180.22,180.62,24403.0,169.4743,169.8123,169.1926,169.5682,24403.0
2021-03-04 11:00:00,180.55,180.8,180.51,180.68,20212.0,169.5025,169.7372,169.4649,169.6245,20212.0
2021-03-04 11:05:00,180.65,180.83,180.43,180.67,18357.0,169.5963,169.7653,169.3898,169.6151,18357.0
2021-03-04 11:10:00,180.7,180.79,180.46,180.5,13592.0,169.6433,169.7278,169.418,169.4555,13592.0
2021-03-04 11:15:00,180.5,180.63,180.15,180.44,24599.0,169.4555,169.5776,169.1269,169.3992,24599.0
2021-03-04 11:20:00,180.53,180.71,180.33,180.36,18259.0,169.4837,169.6527,169.2959,169.3241,18259.0
2021-03-04 11:25:00,180.36,180.4,180.04,180.26,20984.0,169.3241,169.3616,169.0237,169.2302,20984.0
2021-03-04 11:30:00,180.24,180.47,180.15,180.18,13465.0,169.2114,169.4273,169.1269,169.1551,13465.0
2021-03-04 11:35:00,180.2,180.86,180.2,180.86,8218.0,169.1739,169.7935,169.1739,169.7935,8218.0
2021-03-04 11:40:00,180.81,181.24,180.76,180.98,24717.0,169.7465,170.1502,169.6996,169.9061,24717.0
2021-03-04 11:45:00,181.03,181.44,181.03,181.18,10280.0,169.9531,170.338,169.9531,170.0939,10280.0
2021-03-04 11:50:00,181.09,181.09,180.63,180.89,12597.0,170.0094,170.0094,169.5776,169.8216,12597.0
2021-03-04 11:55:00,180.92,181.13,180.71,180.73,7969.0,169.8498,170.047,169.6527,169.6714,7969.0
2021-03-04 12:00:00,180.74,181.18,180.74,181.17,13296.0,169.6808,170.0939,169.6808,170.0845,13296.0
2021-03-04 12:05:00,181.08,181.29,180.87,181.12,12371.0,170.0,170.1972,169.8029,170.0376,12371.0
2021-03-04 12:10:00,181.16,181.18,180.0,180.0,13835.0,170.0751,170.0939,168.9861,168.9861,13835.0
2021-03-04 12:15:00,180.0,180.85,179.94,180.32,18440.0,168.9861,169.7841,168.9298,169.2865,18440.0
2021-03-04 12:20:00,180.34,180.43,179.58,179.71,21322.0,169.3053,169.3898,168.5918,168.7138,21322.0
2021-03-04 12:25:00,179.68,179.68,178.72,179.0,23685.0,168.6857,168.6857,167.7844,168.0473,23685.0
2021-03-04 12:30:00,179.0,179.01,178.41,178.44,29628.0,168.0473,168.0567,167.4934,167.5216,29628.0
2021-03-04 12:35:00,178.49,179.17,178.28,179.17,28624.0,167.5685,168.2069,167.3713,168.2069,28624.0
2021-03-04 12:40:00,179.17,179.31,178.86,178.98,18135.0,168.2069,168.3383,167.9159,168.0285,18135.0
2021-03-04 12:45:00,178.89,178.92,178.26,178.31,12837.0,167.944,167.9722,167.3526,167.3995,12837.0
2021-03-04 12:50:00,178.41,178.64,178.0,178.09,23355.0,167.4934,167.7093,167.1085,167.193,23355.0
2021-03-04 12:55:00,178.06,178.28,177.75,178.26,22916.0,167.1648,167.3713,166.8738,167.3526,22916.0
2021-03-04 13:00:00,178.17,178.77,177.99,178.51,19481.0,167.2681,167.8314,167.0991,167.5873,19481.0
2021-03-04 13:05:00,178.57,178.57,178.1,178.42,16249.0,167.6436,167.6436,167.2024,167.5028,16249.0
2021-03-04 13:10:00,178.28,178.34,177.57,177.58,14433.0,167.3713,167.4277,166.7048,166.7142,14433.0
2021-03-04 13:15:00,177.69,178.14,177.64,178.14,16592.0,166.8174,167.2399,166.7705,167.2399,16592.0
2021-03-04 13:20:00,178.04,178.04,177.55,177.73,17027.0,167.146,167.146,166.686,166.855,17027.0
2021-03-04 13:25:00,177.71,178.38,177.58,178.38,27850.0,166.8362,167.4652,166.7142,167.4652,27850.0
2021-03-04 13:30:00,178.29,178.29,177.87,178.0,21190.0,167.3807,167.3807,166.9864,167.1085,21190.0
2021-03-04 13:35:00,178.05,178.19,177.76,178.11,22298.0,167.1554,167.2869,166.8832,167.2118,22298.0
2021-03-04 13:40:00,178.08,178.29,177.89,177.99,11677.0,167.1836,167.3807,167.0052,167.0991,11677.0
2021-03-04 13:45:00,177.96,177.99,177.31,177.37,20648.0,167.0709,167.0991,166.4607,166.517,20648.0
2021-03-04 13:50:00,177.4,177.44,176.64,176.92,22916.0,166.5452,166.5827,165.8317,166.0946,22916.0
2021-03-04 13:55:00,176.79,177.56,176.74,177.09,23918.0,165.9725,166.6954,165.9256,166.2542,23918.0
2021-03-04 14:00:00,177.14,177.67,177.06,177.5,23578.0,166.3011,166.7987,166.226,166.6391,23578.0
2021-03-04 14:05:00,177.57,178.19,177.55,178.03,27920.0,166.7048,167.2869,166.686,167.1366,27920.0
2021-03-04 14:10:00,177.9,178.34,177.9,178.03,17365.0,167.0146,167.4277,167.0146,167.1366,17365.0
2021-03-04 14:15:00,177.96,178.15,177.74,177.94,23979.0,167.0709,167.2493,166.8644,167.0522,23979.0
2021-03-04 14:20:00,178.03,178.49,178.0,178.36,10631.0,167.1366,167.5685,167.1085,167.4465,10631.0
2021-03-04 14:25:00,178.34,178.66,178.31,178.55,23982.0,167.4277,167.7281,167.3995,167.6248,23982.0
2021-03-04 14:30:00,178.5,178.78,178.2,178.4,15409.0,167.5779,167.8408,167.2962,167.484,15409.0
2021-03-04 14:35:00,178.39,178.43,178.08,178.28,21346.0,167.4746,167.5122,167.1836,167.3713,21346.0
2021-03-04 14:40:00,178.29,178.49,178.14,178.41,14884.0,167.3807,167.5685,167.2399,167.4934,14884.0
2021-03-04 14:45:00,178.45,179.05,178.42,178.87,25085.0,167.5309,168.0942,167.5028,167.9252,25085.0
2021-03-04 14:50:00,178.84,179.15,178.68,179.15,50965.0,167.8971,168.1881,167.7469,168.1881,50965.0
2021-03-04 14:55:00,179.2,179.52,179.15,179.28,31299.0,168.2351,168.5355,168.1881,168.3102,31299.0
2021-03-04 15:00:00,179.28,179.4,178.8,178.81,34152.0,168.3102,168.4228,167.8595,167.8689,34152.0
2021-03-04 15:05:00,178.89,179.05,178.35,178.4,26614.0,167.944,168.0942,167.4371,167.484,26614.0
2021-03-04 15:10:00,178.38,178.63,178.07,178.08,38120.0,167.4652,167.6999,167.1742,167.1836,38120.0
2021-03-04 15:15:00,178.04,178.26,177.87,178.18,20715.0,167.146,167.3526,166.9864,167.2775,20715.0
2021-03-04 15:20:00,178.16,178.2,177.85,177.94,19658.0,167.2587,167.2962,166.9677,167.0522,19658.0
2021-03-04 15:25:00,177.93,178.41,177.87,178.32,26365.0,167.0428,167.4934,166.9864,167.4089,26365.0
2021-03-04 15:30:00,178.28,178.83,178.27,178.71,27491.0,167.3713,167.8877,167.362,167.775,27491.0
2021-03-04 15:35:00,178.66,178.78,178.01,178.08,45329.0,167.7281,167.8408,167.1179,167.1836,45329.0
2021-03-04 15:40:00,178.12,178.32,177.99,178.05,67990.0,167.2211,167.4089,167.0991,167.1554,67990.0
2021-03-04 15:45:00,178.05,178.35,177.91,178.15,72052.0,167.1554,167.4371,167.024,167.2493,72052.0
2021-03-04 15:50:00,178.2,178.49,177.86,177.89,86132.0,167.2962,167.5685,166.977,167.0052,86132.0
2021-03-04 15:55:00,177.84,178.22,177.44,178.08,144383.0,166.9583,167.315,166.5827,167.1836,144383.0
2021-03-05 09:30:00,178.85,178.85,177.99,178.36,44940.0,167.9065,167.9065,167.0991,167.4465,44940.0
2021-03-05 09:35:00,178.47,178.47,177.39,177.42,39027.0,167.5497,167.5497,166.5358,166.564,39027.0
2021-03-05 09:40:00,177.62,177.69,176.39,176.7,27012.0,166.7517,166.8174,165.597,165.888,27012.0
2021-03-05 09:45:00,176.81,177.25,176.57,176.92,13628.0,165.9913,166.4044,165.766,166.0946,13628.0
2021-03-05 09:50:00,176.97,176.98,175.96,176.5,31473.0,166.1415,166.1509,165.1933,165.7003,31473.0
2021-03-05 09:55:00,176.47,177.08,176.46,177.08,21964.0,165.6721,166.2448,165.6627,166.2448,21964.0
2021-03-05 10:00:00,176.86,177.3,176.67,176.83,16099.0,166.0382,166.4513,165.8599,166.0101,16099.0
2021-03-05 10:05:00,176.84,177.48,176.67,176.87,9376.0,166.0195,166.6203,165.8599,166.0476,9376.0
2021-03-05 10:10:00,176.92,177.01,176.01,176.41,15459.0,166.0946,166.1791,165.2402,165.6158,15459.0
2021-03-05 10:15:00,176.41,177.04,176.18,176.79,9936.0,165.6158,166.2072,165.3998,165.9725,9936.0
2021-03-05 10:20:00,176.91,176.91,175.89,175.89,14118.0,166.0852,166.0852,165.1276,165.1276,14118.0
2021-03-05 10:25:00,175.95,176.7,175.95,176.12,14605.0,165.1839,165.888,165.1839,165.3435,14605.0
2021-03-05 10:30:00,176.29,176.31,175.96,176.15,13962.0,165.5031,165.5219,165.1933,165.3717,13962.0
2021-03-05 10:35:00,176.25,176.47,175.96,176.13,21669.0,165.4656,165.6721,165.1933,165.3529,21669.0
2021-03-05 10:40:00,176.26,176.4,175.94,176.16,8851.0,165.4749,165.6064,165.1745,165.3811,8851.0
2021-03-05 10:45:00,176.1,176.17,175.75,175.83,6437.0,165.3247,165.3905,164.9962,165.0713,6437.0
2021-03-05 10:50:00,175.76,176.09,175.66,176.09,23708.0,165.0055,165.3154,164.9117,165.3154,23708.0
2021-03-05 10:55:00,176.1,176.25,175.64,175.8,17152.0,165.3247,165.4656,164.8929,165.0431,17152.0
2021-03-05 11:00:00,175.74,175.74,175.01,175.12,41802.0,164.9868,164.9868,164.3014,164.4047,41802.0
2021-03-05 11:05:00,175.14,175.23,174.77,175.17,27213.0,164.4235,164.508,164.0761,164.4516,27213.0
2021-03-05 11:10:00,175.18,175.57,174.92,175.0,31521.0,164.461,164.8272,164.2169,164.292,31521.0
2021-03-05 11:15:00,175.07,175.1,174.35,174.79,44734.0,164.3578,164.3859,163.6818,164.0949,44734.0
2021-03-05 11:20:00,174.72,174.89,174.48,174.68,16503.0,164.0292,164.1888,163.8039,163.9916,16503.0
2021-03-05 11:25:00,174.65,175.09,174.61,174.89,23453.0,163.9635,164.3765,163.9259,164.1888,23453.0
2021-03-05 11:30:00,174.88,175.36,174.73,174.73,11922.0,164.1794,164.63,164.0386,164.0386,11922.0
2021-03-05 11:35:00,174.85,175.01,174.65,174.98,13327.0,164.1512,164.3014,163.9635,164.2733,13327.0
2021-03-05 11:40:00,174.87,175.37,174.77,175.36,13899.0,164.17,164.6394,164.0761,164.63,13899.0
2021-03-05 11:45:00,175.45,175.77,175.34,175.68,14080.0,164.7145,165.0149,164.6112,164.9304,14080.0
2021-03-05 11:50:00,175.62,175.76,175.41,175.41,10204.0,164.8741,165.0055,164.677,164.677,10204.0
2021-03-05 11:55:00,175.47,176.06,175.47,176.0,12423.0,164.7333,165.2872,164.7333,165.2309,12423.0
2021-03-05 12:00:00,175.92,176.45,175.82,176.3,10327.0,165.1558,165.6533,165.0619,165.5125,10327.0
2021-03-05 12:05:00,176.27,176.27,175.59,175.75,12354.0,165.4843,165.4843,164.8459,164.9962,12354.0
2021-03-05 12:10:00,175.75,176.22,175.58,176.13,39881.0,164.9962,165.4374,164.8366,165.3529,39881.0
2021-03-05 12:15:00,176.28,176.64,176.18,176.5,12167.0,165.4937,165.8317,165.3998,165.7003,12167.0
2021-03-05 12:20:00,176.59,177.18,176.4,177.07,30107.0,165.7848,166.3387,165.6064,166.2354,30107.0
2021-03-05 12:25:00,177.07,177.68,177.06,177.68,21810.0,166.2354,166.8081,166.226,166.8081,21810.0
2021-03-05 12:30:00,177.58,178.09,177.49,177.81,21619.0,166.7142,167.193,166.6297,166.9301,21619.0
2021-03-05 12:35:00,177.75,177.77,177.44,177.77,8575.0,166.8738,166.8926,166.5827,166.8926,8575.0
2021-03-05 12:40:00,177.88,178.01,177.76,177.87,13524.0,166.9958,167.1179,166.8832,166.9864,13524.0
2021-03-05 12:45:00,177.93,178.06,177.83,178.02,20335.0,167.0428,167.1648,166.9489,167.1273,20335.0
2021-03-05 12:50:00,178.03,178.03,177.65,177.72,9157.0,167.1366,167.1366,166.7799,166.8456,9157.0
2021-03-05 12:55:00,177.68,177.79,177.42,177.72,7134.0,166.8081,166.9113,166.564,166.8456,7134.0
2021-03-05 13:00:00,177.83,178.03,177.61,177.72,11198.0,166.9489,167.1366,166.7423,166.8456,11198.0
2021-03-05 13:05:00,177.67,178.24,177.66,178.09,47534.0,166.7987,167.3338,166.7893,167.193,47534.0
2021-03-05 13:10:00,178.1,178.23,177.87,178.0,34687.0,167.2024,167.3244,166.9864,167.1085,34687.0
2021-03-05 13:15:00,177.92,178.6,177.91,178.53,14812.0,167.0334,167.6718,167.024,167.6061,14812.0
2021-03-05 13:20:00,178.5,178.94,178.36,178.79,11742.0,167.5779,167.991,167.4465,167.8501,11742.0
2021-03-05 13:25:00,178.6,178.87,178.51,178.71,11132.0,167.6718,167.9252,167.5873,167.775,11132.0
2021-03-05 13:30:00,178.72,179.04,178.7,178.82,23697.0,167.7844,168.0848,167.7656,167.8783,23697.0
2021-03-05 13:35:00,178.9,179.06,178.84,178.98,12209.0,167.9534,168.1036,167.8971,168.0285,12209.0
2021-03-05 13:40:00,178.98,179.24,178.78,178.78,8330.0,168.0285,168.2726,167.8408,167.8408,8330.0
2021-03-05 13:45:00,178.77,179.03,178.76,178.9,8244.0,167.8314,168.0755,167.822,167.9534,8244.0
2021-03-05 13:50:00,178.95,179.25,178.89,178.91,17512.0,168.0004,168.282,167.944,167.9628,17512.0
2021-03-05 13:55:00,178.96,179.28,178.85,179.08,9679.0,168.0097,168.3102,167.9065,168.1224,9679.0
2021-03-05 14:00:00,179.13,179.33,178.82,178.93,12972.0,168.1693,168.3571,167.8783,167.9816,12972.0
2021-03-05 14:05:00,178.89,178.89,178.42,178.45,6468.0,167.944,167.944,167.5028,167.5309,6468.0
2021-03-05 14:10:00,178.37,178.55,178.31,178.54,7304.0,167.4558,167.6248,167.3995,167.6154,7304.0
2021-03-05 14:15:00,178.57,178.8,178.29,178.53,12314.0,167.6436,167.8595,167.3807,167.6061,12314.0
2021-03-05 14:20:00,178.58,178.88,178.57,178.81,7673.0,167.653,167.9346,167.6436,167.8689,7673.0
2021-03-05 14:25:00,178.85,179.09,178.81,178.89,18518.0,167.9065,168.1318,167.8689,167.944,18518.0
2021-03-05 14:30:00,178.93,178.99,178.64,178.66,24698.0,167.9816,168.0379,167.7093,167.7281,24698.0
2021-03-05 14:35:00,178.65,178.72,178.31,178.34,28857.0,167.7187,167.7844,167.3995,167.4277,28857.0
2021-03-05 14:40:00,178.36,178.48,178.27,178.38,17611.0,167.4465,167.5591,167.362,167.4652,17611.0
2021-03-05 14:45:00,178.39,178.48,178.28,178.43,13972.0,167.4746,167.5591,167.3713,167.5122,13972.0
2021-03-05 14:50:00,178.42,178.66,178.38,178.61,18887.0,167.5028,167.7281,167.4652,167.6812,18887.0
2021-03-05 14:55:00,178.61,178.94,178.56,178.82,21801.0,167.6812,167.991,167.6342,167.8783,21801.0
2021-03-05 15:00:00,178.86,178.95,178.65,178.81,15865.0,167.9159,168.0004,167.7187,167.8689,15865.0
2021-03-05 15:05:00,178.77,178.91,178.49,178.49,13105.0,167.8314,167.9628,167.5685,167.5685,13105.0
2021-03-05 15:10:00,178.46,178.64,178.37,178.58,16886.0,167.5403,167.7093,167.4558,167.653,16886.0
2021-03-05 15:15:00,178.63,178.81,178.29,178.55,16208.0,167.6999,167.8689,167.3807,167.6248,16208.0
2021-03-05 15:20:00,178.56,178.74,178.53,178.67,15276.0,167.6342,167.8032,167.6061,167.7375,15276.0
2021-03-05 15:25:00,178.62,178.89,178.59,178.81,19690.0,167.6905,167.944,167.6624,167.8689,19690.0
2021-03-05 15:30:00,178.85,179.12,178.69,178.96,26083.0,167.9065,168.1599,167.7563,168.0097,26083.0
2021-03-05 15:35:00,178.98,179.26,178.9,179.26,32413.0,168.0285,168.2914,167.9534,168.2914,32413.0
2021-03-05 15:40:00,179.2,179.36,179.0,179.3,31212.0,168.2351,168.3853,168.0473,168.3289,31212.0
2021-03-05 15:45:00,179.22,179.26,178.84,178.88,40086.0,168.2538,168.2914,167.8971,167.9346,40086.0
2021-03-05 15:50:00,178.92,179.1,178.58,178.58,74812.0,167.9722,168.1412,167.653,167.653,74812.0
2021-03-05 15:55:00,178.56,178.76,178.28,178.71,133012.0,167.6342,167.822,167.3713,167.775,133012.0
2021-03-08 09:30:00,179.99,179.99,178.64,179.26,58071.0,168.9767,168.9767,167.7093,168.2914,58071.0
2021-03-08 09:35:00,179.38,179.75,179.05,179.6,22646.0,168.404,168.7514,168.0942,168.6106,22646.0
2021-03-08 09:40:00,179.69,181.34,179.41,181.2,30747.0,168.6951,170.2441,168.4322,170.1127,30747.0
2021-03-08 09:45:00,181.33,181.87,180.87,181.78,23785.0,170.2347,170.7417,169.8029,170.6572,23785.0
2021-03-08 09:50:00,181.79,182.31,181.37,182.27,26044.0,170.6666,171.1548,170.2723,171.1172,26044.0
2021-03-08 09:55:00,182.13,182.34,181.06,181.06,21459.0,170.9858,171.1829,169.9812,169.9812,21459.0
2021-03-08 10:00:00,181.2,181.7,181.04,181.27,17323.0,170.1127,170.5821,169.9625,170.1784,17323.0
2021-03-08 10:05:00,181.27,181.75,181.17,181.63,14897.0,170.1784,170.629,170.0845,170.5164,14897.0
2021-03-08 10:10:00,181.65,181.82,181.19,181.46,22077.0,170.5351,170.6947,170.1033,170.3568,22077.0
2021-03-08 10:15:00,181.4,181.7,181.26,181.41,13205.0,170.3004,170.5821,170.169,170.3098,13205.0
2021-03-08 10:20:00,181.47,181.69,181.28,181.51,11602.0,170.3662,170.5727,170.1878,170.4037,11602.0
2021-03-08 10:25:00,181.58,182.03,181.47,181.86,22918.0,170.4694,170.8919,170.3662,170.7323,22918.0
2021-03-08 10:30:00,181.81,181.97,181.46,181.97,17964.0,170.6854,170.8356,170.3568,170.8356,17964.0
2021-03-08 10:35:00,181.9,182.09,181.54,181.79,10494.0,170.7698,170.9482,170.4319,170.6666,10494.0
2021-03-08 10:40:00,181.8,181.93,181.51,181.68,17527.0,170.676,170.798,170.4037,170.5633,17527.0
2021-03-08 10:45:00,181.72,181.95,181.41,181.87,36594.0,170.6009,170.8168,170.3098,170.7417,36594.0
2021-03-08 10:50:00,181.87,182.08,181.81,181.93,11638.0,170.7417,170.9388,170.6854,170.798,11638.0
2021-03-08 10:55:00,181.84,182.34,181.84,182.21,15575.0,170.7135,171.1829,170.7135,171.0609,15575.0
2021-03-08 11:00:00,182.21,182.55,182.21,182.31,16252.0,171.0609,171.3801,171.0609,171.1548,16252.0
2021-03-08 11:05:00,182.36,182.77,182.35,182.59,8771.0,171.2017,171.5866,171.1923,171.4176,8771.0
2021-03-08 11:10:00,182.61,182.61,182.29,182.29,8503.0,171.4364,171.4364,171.136,171.136,8503.0
2021-03-08 11:15:00,182.34,182.59,182.04,182.58,30052.0,171.1829,171.4176,170.9013,171.4082,30052.0
2021-03-08 11:20:00,182.6,182.96,182.58,182.82,9679.0,171.427,171.765,171.4082,171.6336,9679.0
2021-03-08 11:25:00,182.83,183.0,182.63,182.79,16883.0,171.6429,171.8025,171.4552,171.6054,16883.0
2021-03-08 11:30:00,182.71,183.0,182.17,182.31,39987.0,171.5303,171.8025,171.0233,171.1548,39987.0
2021-03-08 11:35:00,182.34,182.44,182.11,182.23,15844.0,171.1829,171.2768,170.967,171.0797,15844.0
2021-03-08 11:40:00,182.28,182.5,182.27,182.34,7985.0,171.1266,171.3331,171.1172,171.1829,7985.0
2021-03-08 11:45:00,182.37,182.44,182.14,182.36,11974.0,171.2111,171.2768,170.9952,171.2017,11974.0
2021-03-08 11:50:00,182.31,182.39,182.07,182.3,14536.0,171.1548,171.2299,170.9294,171.1454,14536.0
2021-03-08 11:55:00,182.31,182.42,182.06,182.08,12382.0,171.1548,171.258,170.9201,170.9388,12382.0
2021-03-08 12:00:00,182.08,182.27,181.9,182.02,19870.0,170.9388,171.1172,170.7698,170.8825,19870.0
2021-03-08 12:05:00,182.02,182.37,181.99,182.03,11420.0,170.8825,171.2111,170.8543,170.8919,11420.0
2021-03-08 12:10:00,181.98,182.18,181.74,181.84,12217.0,170.845,171.0327,170.6196,170.7135,12217.0
2021-03-08 12:15:00,181.85,182.0,181.53,181.77,23102.0,170.7229,170.8637,170.4225,170.6478,23102.0
2021-03-08 12:20:00,181.77,182.07,181.68,182.07,13679.0,170.6478,170.9294,170.5633,170.9294,13679.0
2021-03-08 12:25:00,182.02,182.13,181.92,182.07,9857.0,170.8825,170.9858,170.7886,170.9294,9857.0
2021-03-08 12:30:00,182.09,182.17,181.89,182.06,9451.0,170.9482,171.0233,170.7605,170.9201,9451.0
2021-03-08 12:35:00,182.1,182.45,182.09,182.34,14677.0,170.9576,171.2862,170.9482,171.1829,14677.0
2021-03-08 12:40:00,182.34,182.82,182.32,182.61,14256.0,171.1829,171.6336,171.1641,171.4364,14256.0
2021-03-08 12:45:00,182.61,182.88,182.61,182.82,5630.0,171.4364,171.6899,171.4364,171.6336,5630.0
2021-03-08 12:50:00,182.82,183.0,182.78,182.94,25832.0,171.6336,171.8025,171.596,171.7462,25832.0
2021-03-08 12:55:00,182.9,183.09,182.8,183.0,16283.0,171.7087,171.887,171.6148,171.8025,16283.0
2021-03-08 13:00:00,183.0,183.28,182.93,183.02,8917.0,171.8025,172.0654,171.7368,171.8213,8917.0
2021-03-08 13:05:00,183.03,183.59,183.02,183.53,15436.0,171.8307,172.3564,171.8213,172.3001,15436.0
2021-03-08 13:10:00,183.51,183.84,183.32,183.8,20428.0,172.2813,172.5911,172.103,172.5536,20428.0
2021-03-08 13:15:00,183.8,184.17,183.79,184.12,32046.0,172.5536,172.9009,172.5442,172.854,32046.0
2021-03-08 13:20:00,184.13,184.42,184.03,184.37,14082.0,172.8634,173.1357,172.7695,173.0887,14082.0
2021-03-08 13:25:00,184.37,184.44,183.95,184.37,50020.0,173.0887,173.1544,172.6944,173.0887,50020.0
2021-03-08 13:30:00,184.32,184.37,183.92,183.98,8517.0,173.0418,173.0887,172.6662,172.7226,8517.0
2021-03-08 13:35:00,183.92,184.25,183.92,184.25,5510.0,172.6662,172.9761,172.6662,172.9761,5510.0
2021-03-08 13:40:00,184.29,184.58,184.19,184.39,10635.0,173.0136,173.2859,172.9197,173.1075,10635.0
2021-03-08 13:45:00,184.38,184.67,184.38,184.48,9402.0,173.0981,173.3704,173.0981,173.192,9402.0
2021-03-08 13:50:00,184.49,184.53,183.92,184.06,12845.0,173.2014,173.2389,172.6662,172.7977,12845.0
2021-03-08 13:55:00,184.02,184.03,183.73,183.81,10873.0,172.7601,172.7695,172.4879,172.563,10873.0
2021-03-08 14:00:00,183.74,184.1,183.67,183.93,17027.0,172.4973,172.8352,172.4315,172.6756,17027.0
2021-03-08 14:05:00,183.99,184.36,183.92,184.26,14992.0,172.732,173.0793,172.6662,172.9854,14992.0
2021-03-08 14:10:00,184.31,184.43,184.1,184.34,16723.0,173.0324,173.145,172.8352,173.0605,16723.0
2021-03-08 14:15:00,184.31,184.73,184.3,184.52,16676.0,173.0324,173.4267,173.023,173.2295,16676.0
2021-03-08 14:20:00,184.48,184.48,183.91,184.05,17417.0,173.192,173.192,172.6569,172.7883,17417.0
2021-03-08 14:25:00,184.09,184.33,184.09,184.28,13224.0,172.8258,173.0512,172.8258,173.0042,13224.0
2021-03-08 14:30:00,184.24,184.47,184.09,184.13,15802.0,172.9667,173.1826,172.8258,172.8634,15802.0
2021-03-08 14:35:00,184.16,184.32,184.03,184.05,12838.0,172.8916,173.0418,172.7695,172.7883,12838.0
2021-03-08 14:40:00,184.05,184.26,183.93,183.97,19917.0,172.7883,172.9854,172.6756,172.7132,19917.0
2021-03-08 14:45:00,183.97,184.08,183.58,183.76,14317.0,172.7132,172.8165,172.347,172.516,14317.0
2021-03-08 14:50:00,183.75,183.95,183.47,183.92,16810.0,172.5066,172.6944,172.2438,172.6662,16810.0
2021-03-08 14:55:00,183.93,184.34,183.88,184.17,12247.0,172.6756,173.0605,172.6287,172.9009,12247.0
2021-03-08 15:00:00,184.21,184.22,183.58,183.59,14770.0,172.9385,172.9479,172.347,172.3564,14770.0
2021-03-08 15:05:00,183.59,183.67,183.28,183.28,15136.0,172.3564,172.4315,172.0654,172.0654,15136.0
2021-03-08 15:10:00,183.31,183.5,183.19,183.48,28615.0,172.0936,172.2719,171.9809,172.2532,28615.0
2021-03-08 15:15:00,183.51,183.56,183.11,183.34,22064.0,172.2813,172.3283,171.9058,172.1217,22064.0
2021-03-08 15:20:00,183.32,183.55,183.23,183.32,21299.0,172.103,172.3189,172.0185,172.103,21299.0
2021-03-08 15:25:00,183.38,183.52,183.16,183.16,16119.0,172.1593,172.2907,171.9527,171.9527,16119.0
2021-03-08 15:30:00,183.23,183.33,183.08,183.21,42690.0,172.0185,172.1123,171.8776,171.9997,42690.0
2021-03-08 15:35:00,183.18,183.21,182.7,182.81,36998.0,171.9715,171.9997,171.5209,171.6242,36998.0
2021-03-08 15:40:00,182.84,182.95,182.62,182.9,33335.0,171.6523,171.7556,171.4458,171.7087,33335.0
2021-03-08 15:45:00,182.9,182.95,182.56,182.7,37358.0,171.7087,171.7556,171.3895,171.5209,37358.0
2021-03-08 15:50:00,182.72,182.72,182.35,182.55,60163.0,171.5397,171.5397,171.1923,171.3801,60163.0
2021-03-08 15:55:00,182.53,182.53,181.97,181.98,124883.0,171.3613,171.3613,170.8356,170.845,124883.0
2021-03-09 09:30:00,183.76,184.2,182.66,183.53,82956.0,172.516,172.9291,171.4833,172.3001,82956.0
2021-03-09 09:35:00,183.61,185.45,183.6,184.01,42719.0,172.3752,174.1026,172.3658,172.7507,42719.0
2021-03-09 09:40:00,184.02,184.13,183.29,183.84,18566.0,172.7601,172.8634,172.0748,172.5911,18566.0
2021-03-09 09:45:00,184.0,185.49,183.84,184.57,88313.0,172.7414,174.1402,172.5911,173.2765,88313.0
2021-03-09 09:50:00,184.57,185.45,184.32,185.25,27799.0,173.2765,174.1026,173.0418,173.9149,27799.0
2021-03-09 09:55:00,185.25,186.02,185.06,185.84,26999.0,173.9149,174.6378,173.7365,174.4688,26999.0
2021-03-09 10:00:00,185.81,185.92,185.43,185.56,19190.0,174.4406,174.5439,174.0839,174.2059,19190.0
2021-03-09 10:05:00,185.45,185.96,185.23,185.23,45549.0,174.1026,174.5814,173.8961,173.8961,45549.0
2021-03-09 10:10:00,185.13,185.14,184.52,184.58,19092.0,173.8022,173.8116,173.2295,173.2859,19092.0
2021-03-09 10:15:00,184.5,184.98,184.44,184.76,13444.0,173.2108,173.6614,173.1544,173.4548,13444.0
2021-03-09 10:20:00,184.7,185.09,184.56,184.67,12264.0,173.3985,173.7647,173.2671,173.3704,12264.0
2021-03-09 10:25:00,184.8,184.87,184.66,184.75,17192.0,173.4924,173.5581,173.361,173.4455,17192.0
2021-03-09 10:30:00,184.75,184.81,184.31,184.33,23633.0,173.4455,173.5018,173.0324,173.0512,23633.0
2021-03-09 10:35:00,184.28,184.31,183.98,184.24,13763.0,173.0042,173.0324,172.7226,172.9667,13763.0
2021-03-09 10:40:00,184.31,184.59,184.16,184.59,10108.0,173.0324,173.2952,172.8916,173.2952,10108.0
2021-03-09 10:45:00,184.5,184.57,183.97,184.07,12517.0,173.2108,173.2765,172.7132,172.8071,12517.0
2021-03-09 10:50:00,184.01,184.24,183.75,183.75,21028.0,172.7507,172.9667,172.5066,172.5066,21028.0
2021-03-09 10:55:00,183.78,184.05,183.71,184.01,8826.0,172.5348,172.7883,172.4691,172.7507,8826.0
2021-03-09 11:00:00,184.0,184.01,183.8,183.9,69267.0,172.7414,172.7507,172.5536,172.6475,69267.0
2021-03-09 11:05:00,183.9,184.12,183.75,184.01,19843.0,172.6475,172.854,172.5066,172.7507,19843.0
2021-03-09 11:10:00,183.98,184.11,183.87,184.01,14356.0,172.7226,172.8446,172.6193,172.7507,14356.0
2021-03-09 11:15:00,184.03,184.73,184.03,184.58,9261.0,172.7695,173.4267,172.7695,173.2859,9261.0
2021-03-09 11:20:00,184.63,184.88,184.62,184.78,6667.0,173.3328,173.5675,173.3234,173.4736,6667.0
2021-03-09 11:25:00,184.8,184.88,184.65,184.69,12231.0,173.4924,173.5675,173.3516,173.3891,12231.0
2021-03-09 11:30:00,184.71,184.71,184.34,184.64,14462.0,173.4079,173.4079,173.0605,173.3422,14462.0
2021-03-09 11:35:00,184.63,184.76,184.42,184.62,7389.0,173.3328,173.4548,173.1357,173.3234,7389.0
2021-03-09 11:40:00,184.69,184.78,184.56,184.58,10430.0,173.3891,173.4736,173.2671,173.2859,10430.0
2021-03-09 11:45:00,184.59,184.59,184.14,184.24,12260.0,173.2952,173.2952,172.8728,172.9667,12260.0
2021-03-09 11:50:00,184.31,184.64,184.27,184.44,8427.0,173.0324,173.3422,172.9948,173.1544,8427.0
2021-03-09 11:55:00,184.54,185.24,184.52,185.24,7822.0,173.2483,173.9055,173.2295,173.9055,7822.0
2021-03-09 12:00:00,185.26,185.37,185.11,185.17,13221.0,173.9243,174.0275,173.7834,173.8398,13221.0
2021-03-09 12:05:00,185.13,185.3,184.95,184.95,13062.0,173.8022,173.9618,173.6332,173.6332,13062.0
2021-03-09 12:10:00,185.0,185.2,184.9,185.1,11291.0,173.6802,173.8679,173.5863,173.774,11291.0
2021-03-09 12:15:00,185.17,185.24,184.94,185.02,9587.0,173.8398,173.9055,173.6238,173.6989,9587.0
2021-03-09 12:20:00,185.0,185.18,184.85,185.05,13552.0,173.6802,173.8491,173.5393,173.7271,13552.0
2021-03-09 12:25:00,185.08,185.4,185.0,185.29,10845.0,173.7553,174.0557,173.6802,173.9524,10845.0
2021-03-09 12:30:00,185.26,185.43,185.26,185.33,5670.0,173.9243,174.0839,173.9243,173.99,5670.0
2021-03-09 12:35:00,185.43,185.59,185.36,185.43,10690.0,174.0839,174.2341,174.0181,174.0839,10690.0
2021-03-09 12:40:00,185.49,185.64,185.38,185.54,17271.0,174.1402,174.281,174.0369,174.1871,17271.0
2021-03-09 12:45:00,185.52,185.56,185.25,185.31,16060.0,174.1683,174.2059,173.9149,173.9712,16060.0
2021-03-09 12:50:00,185.31,185.34,185.0,185.23,18940.0,173.9712,173.9994,173.6802,173.8961,18940.0
2021-03-09 12:55:00,185.28,185.51,185.28,185.43,10000.0,173.943,174.159,173.943,174.0839,10000.0
2021-03-09 13:00:00,185.46,185.82,185.43,185.69,10214.0,174.112,174.45,174.0839,174.3279,10214.0
2021-03-09 13:05:00,185.73,185.97,185.65,185.97,6800.0,174.3655,174.5908,174.2904,174.5908,6800.0
2021-03-09 13:10:00,185.91,185.99,185.78,185.78,8388.0,174.5345,174.6096,174.4124,174.4124,8388.0
2021-03-09 13:15:00,185.81,185.81,185.59,185.72,9988.0,174.4406,174.4406,174.2341,174.3561,9988.0
2021-03-09 13:20:00,185.65,185.74,185.56,185.65,7645.0,174.2904,174.3749,174.2059,174.2904,7645.0
2021-03-09 13:25:00,185.72,185.81,185.6,185.75,16253.0,174.3561,174.4406,174.2434,174.3843,16253.0
2021-03-09 13:30:00,185.81,185.97,185.66,185.66,9432.0,174.4406,174.5908,174.2998,174.2998,9432.0
2021-03-09 13:35:00,185.66,185.76,185.6,185.62,5509.0,174.2998,174.3937,174.2434,174.2622,5509.0
2021-03-09 13:40:00,185.68,185.77,185.48,185.65,9625.0,174.3186,174.403,174.1308,174.2904,9625.0
2021-03-09 13:45:00,185.59,185.86,185.59,185.84,4979.0,174.2341,174.4875,174.2341,174.4688,4979.0
2021-03-09 13:50:00,185.79,186.02,185.72,185.98,12240.0,174.4218,174.6378,174.3561,174.6002,12240.0
2021-03-09 13:55:00,185.96,186.02,185.89,185.96,5700.0,174.5814,174.6378,174.5157,174.5814,5700.0
2021-03-09 14:00:00,185.97,186.12,185.91,186.02,8733.0,174.5908,174.7316,174.5345,174.6378,8733.0
2021-03-09 14:05:00,186.08,186.09,185.63,185.63,12353.0,174.6941,174.7035,174.2716,174.2716,12353.0
2021-03-09 14:10:00,185.62,185.83,185.51,185.8,7257.0,174.2622,174.4594,174.159,174.4312,7257.0
2021-03-09 14:15:00,185.76,185.79,185.6,185.66,7556.0,174.3937,174.4218,174.2434,174.2998,7556.0
2021-03-09 14:20:00,185.69,185.78,185.62,185.77,10484.0,174.3279,174.4124,174.2622,174.403,10484.0
2021-03-09 14:25:00,185.68,185.79,185.62,185.78,11593.0,174.3186,174.4218,174.2622,174.4124,11593.0
2021-03-09 14:30:00,185.78,186.31,185.78,186.28,19792.0,174.4124,174.91,174.4124,174.8818,19792.0
2021-03-09 14:35:00,186.24,186.29,186.09,186.21,15091.0,174.8443,174.8912,174.7035,174.8161,15091.0
2021-03-09 14:40:00,186.24,186.44,186.24,186.39,35544.0,174.8443,175.0321,174.8443,174.9851,35544.0
2021-03-09 14:45:00,186.39,186.44,186.03,186.13,26618.0,174.9851,175.0321,174.6471,174.741,26618.0
2021-03-09 14:50:00,186.13,186.3,186.13,186.18,13146.0,174.741,174.9006,174.741,174.788,13146.0
2021-03-09 14:55:00,186.16,186.2,185.99,186.04,19453.0,174.7692,174.8067,174.6096,174.6565,19453.0
2021-03-09 15:00:00,186.09,186.31,186.04,186.31,18757.0,174.7035,174.91,174.6565,174.91,18757.0
2021-03-09 15:05:00,186.34,186.5,186.28,186.34,22924.0,174.9382,175.0884,174.8818,174.9382,22924.0
2021-03-09 15:10:00,186.34,186.39,186.18,186.26,22450.0,174.9382,174.9851,174.788,174.8631,22450.0
2021-03-09 15:15:00,186.23,186.33,186.2,186.24,20619.0,174.8349,174.9288,174.8067,174.8443,20619.0
2021-03-09 15:20:00,186.25,186.27,186.09,186.18,23840.0,174.8537,174.8725,174.7035,174.788,23840.0
2021-03-09 15:25:00,186.2,186.4,186.11,186.39,24696.0,174.8067,174.9945,174.7222,174.9851,24696.0
2021-03-09 15:30:00,186.38,187.0,186.35,186.97,58393.0,174.9757,175.5578,174.9476,175.5296,58393.0
2021-03-09 15:35:00,186.95,187.18,186.71,187.13,56225.0,175.5108,175.7268,175.2855,175.6798,56225.0
2021-03-09 15:40:00,187.09,187.3,186.63,186.71,105895.0,175.6423,175.8394,175.2104,175.2855,105895.0
2021-03-09 15:45:00,186.72,187.15,186.55,187.15,62334.0,175.2949,175.6986,175.1353,175.6986,62334.0
2021-03-09 15:50:00,187.16,187.26,186.84,187.21,97322.0,175.708,175.8019,175.4076,175.7549,97322.0
2021-03-09 15:55:00,187.3,187.3,186.69,186.72,192463.0,175.8394,175.8394,175.2668,175.2949,192463.0
2021-03-10 09:30:00,187.42,187.86,186.17,186.28,55689.0,175.9521,176.3652,174.7786,174.8818,55689.0
2021-03-10 09:35:00,186.05,186.87,185.9,186.68,20067.0,174.6659,175.4357,174.5251,175.2574,20067.0
2021-03-10 09:40:00,186.68,187.57,186.49,187.16,12201.0,175.2574,176.0929,175.079,175.708,12201.0
2021-03-10 09:45:00,187.4,187.85,187.25,187.68,8611.0,175.9333,176.3558,175.7925,176.1962,8611.0
2021-03-10 09:50:00,187.75,188.5,187.62,188.5,13477.0,176.2619,176.966,176.1398,176.966,13477.0
2021-03-10 09:55:00,188.54,188.74,188.09,188.09,41183.0,177.0036,177.1913,176.5811,176.5811,41183.0
2021-03-10 10:00:00,188.44,188.9,188.14,188.9,39628.0,176.9097,177.3415,176.628,177.3415,39628.0
2021-03-10 10:05:00,188.76,189.19,188.5,189.05,19877.0,177.2101,177.6138,176.966,177.4823,19877.0
2021-03-10 10:10:00,188.93,189.07,187.97,187.99,10095.0,177.3697,177.5011,176.4684,176.4872,10095.0
2021-03-10 10:15:00,188.03,188.49,187.97,188.12,7299.0,176.5248,176.9566,176.4684,176.6093,7299.0
2021-03-10 10:20:00,188.0,188.53,188.0,188.46,9196.0,176.4966,176.9942,176.4966,176.9285,9196.0
2021-03-10 10:25:00,188.23,188.27,187.65,187.74,8476.0,176.7125,176.7501,176.168,176.2525,8476.0
2021-03-10 10:30:00,187.71,187.84,187.41,187.41,6506.0,176.2243,176.3464,175.9427,175.9427,6506.0
2021-03-10 10:35:00,187.6,187.85,187.34,187.39,7143.0,176.1211,176.3558,175.877,175.9239,7143.0
2021-03-10 10:40:00,187.45,187.86,187.38,187.67,10427.0,175.9803,176.3652,175.9145,176.1868,10427.0
2021-03-10 10:45:00,187.8,188.36,187.76,188.12,13492.0,176.3088,176.8346,176.2713,176.6093,13492.0
2021-03-10 10:50:00,188.06,188.06,187.72,187.79,10306.0,176.5529,176.5529,176.2337,176.2994,10306.0
2021-03-10 10:55:00,187.75,188.15,187.56,188.15,21964.0,176.2619,176.6374,176.0835,176.6374,21964.0
2021-03-10 11:00:00,188.12,188.36,187.36,187.57,31804.0,176.6093,176.8346,175.8958,176.0929,31804.0
2021-03-10 11:05:00,187.5,187.56,187.09,187.09,10146.0,176.0272,176.0835,175.6423,175.6423,10146.0
2021-03-10 11:10:00,187.05,187.39,187.03,187.13,6046.0,175.6047,175.9239,175.586,175.6798,6046.0
2021-03-10 11:15:00,187.13,187.45,187.13,187.41,10179.0,175.6798,175.9803,175.6798,175.9427,10179.0
2021-03-10 11:20:00,187.37,187.55,187.27,187.39,4392.0,175.9051,176.0741,175.8113,175.9239,4392.0
2021-03-10 11:25:00,187.33,187.77,187.22,187.37,8310.0,175.8676,176.2807,175.7643,175.9051,8310.0
2021-03-10 11:30:00,187.43,187.83,187.38,187.67,12245.0,175.9615,176.337,175.9145,176.1868,12245.0
2021-03-10 11:35:00,187.64,187.95,187.64,187.76,65343.0,176.1586,176.4497,176.1586,176.2713,65343.0
2021-03-10 11:40:00,187.74,187.77,187.17,187.18,18496.0,176.2525,176.2807,175.7174,175.7268,18496.0
2021-03-10 11:45:00,187.13,187.37,187.13,187.35,14643.0,175.6798,175.9051,175.6798,175.8864,14643.0
2021-03-10 11:50:00,187.35,187.63,187.3,187.53,20534.0,175.8864,176.1492,175.8394,176.0554,20534.0
2021-03-10 11:55:00,187.57,187.64,187.31,187.38,17229.0,176.0929,176.1586,175.8488,175.9145,17229.0
2021-03-10 12:00:00,187.38,187.52,187.21,187.51,12877.0,175.9145,176.046,175.7549,176.0366,12877.0
2021-03-10 12:05:00,187.5,187.97,187.45,187.97,11797.0,176.0272,176.4684,175.9803,176.4684,11797.0
2021-03-10 12:10:00,187.95,188.13,187.82,188.03,10810.0,176.4497,176.6186,176.3276,176.5248,10810.0
2021-03-10 12:15:00,188.02,188.07,187.44,187.49,11077.0,176.5154,176.5623,175.9709,176.0178,11077.0
2021-03-10 12:20:00,187.45,187.68,187.45,187.63,17331.0,175.9803,176.1962,175.9803,176.1492,17331.0
2021-03-10 12:25:00,187.62,187.62,187.36,187.59,9930.0,176.1398,176.1398,175.8958,176.1117,9930.0
2021-03-10 12:30:00,187.62,187.64,187.52,187.63,8904.0,176.1398,176.1586,176.046,176.1492,8904.0
2021-03-10 12:35:00,187.66,187.86,187.65,187.79,9200.0,176.1774,176.3652,176.168,176.2994,9200.0
2021-03-10 12:40:00,187.8,188.06,187.8,187.83,5980.0,176.3088,176.5529,176.3088,176.337,5980.0
2021-03-10 12:45:00,187.87,188.18,187.87,188.13,6440.0,176.3746,176.6656,176.3746,176.6186,6440.0
2021-03-10 12:50:00,188.1,188.45,187.95,188.0,28652.0,176.5905,176.9191,176.4497,176.4966,28652.0
2021-03-10 12:55:00,188.03,188.09,187.83,188.08,8707.0,176.5248,176.5811,176.337,176.5717,8707.0
2021-03-10 13:00:00,188.03,188.07,187.58,187.87,10647.0,176.5248,176.5623,176.1023,176.3746,10647.0
2021-03-10 13:05:00,187.78,187.92,187.61,187.91,8960.0,176.2901,176.4215,176.1305,176.4121,8960.0
2021-03-10 13:10:00,187.92,187.92,187.69,187.71,7469.0,176.4215,176.4215,176.2056,176.2243,7469.0
2021-03-10 13:15:00,187.69,187.78,187.57,187.74,8800.0,176.2056,176.2901,176.0929,176.2525,8800.0
2021-03-10 13:20:00,187.74,187.81,187.66,187.72,5904.0,176.2525,176.3182,176.1774,176.2337,5904.0
2021-03-10 13:25:00,187.68,187.83,187.54,187.59,6883.0,176.1962,176.337,176.0647,176.1117,6883.0
2021-03-10 13:30:00,187.59,187.71,187.53,187.64,9549.0,176.1117,176.2243,176.0554,176.1586,9549.0
2021-03-10 13:35:00,187.66,187.71,187.29,187.38,9065.0,176.1774,176.2243,175.83,175.9145,9065.0
2021-03-10 13:40:00,187.38,187.57,187.31,187.33,8964.0,175.9145,176.0929,175.8488,175.8676,8964.0
2021-03-10 13:45:00,187.3,187.4,187.25,187.31,7927.0,175.8394,175.9333,175.7925,175.8488,7927.0
2021-03-10 13:50:00,187.33,187.6,187.33,187.59,22818.0,175.8676,176.1211,175.8676,176.1117,22818.0
2021-03-10 13:55:00,187.59,187.7,187.54,187.7,7641.0,176.1117,176.215,176.0647,176.215,7641.0
2021-03-10 14:00:00,187.7,187.7,187.4,187.7,9253.0,176.215,176.215,175.9333,176.215,9253.0
2021-03-10 14:05:00,187.7,187.82,187.67,187.75,6009.0,176.215,176.3276,176.1868,176.2619,6009.0
2021-03-10 14:10:00,187.75,187.96,187.74,187.86,8595.0,176.2619,176.459,176.2525,176.3652,8595.0
2021-03-10 14:15:00,187.9,188.16,187.9,188.16,12960.0,176.4027,176.6468,176.4027,176.6468,12960.0
2021-03-10 14:20:00,188.02,188.08,187.88,187.88,7678.0,176.5154,176.5717,176.3839,176.3839,7678.0
2021-03-10 14:25:00,187.93,188.07,187.93,187.99,22126.0,176.4309,176.5623,176.4309,176.4872,22126.0
2021-03-10 14:30:00,188.02,188.1,187.88,188.08,12803.0,176.5154,176.5905,176.3839,176.5717,12803.0
2021-03-10 14:35:00,188.05,188.12,188.0,188.0,6306.0,176.5435,176.6093,176.4966,176.4966,6306.0
2021-03-10 14:40:00,187.99,188.08,187.91,188.06,9960.0,176.4872,176.5717,176.4121,176.5529,9960.0
2021-03-10 14:45:00,188.08,188.51,187.9,188.46,7900.0,176.5717,176.9754,176.4027,176.9285,7900.0
2021-03-10 14:50:00,188.47,188.53,188.22,188.34,9275.0,176.9378,176.9942,176.7031,176.8158,9275.0
2021-03-10 14:55:00,188.29,188.32,188.09,188.21,11219.0,176.7689,176.797,176.5811,176.6937,11219.0
2021-03-10 15:00:00,188.17,188.18,188.01,188.09,11321.0,176.6562,176.6656,176.506,176.5811,11321.0
2021-03-10 15:05:00,188.04,188.28,188.04,188.27,9428.0,176.5342,176.7595,176.5342,176.7501,9428.0
2021-03-10 15:10:00,188.28,188.28,188.01,188.1,18139.0,176.7595,176.7595,176.506,176.5905,18139.0
2021-03-10 15:15:00,188.09,188.11,187.91,188.07,17658.0,176.5811,176.5999,176.4121,176.5623,17658.0
2021-03-10 15:20:00,188.04,188.2,187.91,187.96,20300.0,176.5342,176.6844,176.4121,176.459,20300.0
2021-03-10 15:25:00,187.97,187.97,187.63,187.74,19686.0,176.4684,176.4684,176.1492,176.2525,19686.0
2021-03-10 15:30:00,187.72,187.72,187.47,187.52,26114.0,176.2337,176.2337,175.999,176.046,26114.0
2021-03-10 15:35:00,187.55,187.64,187.4,187.51,32747.0,176.0741,176.1586,175.9333,176.0366,32747.0
2021-03-10 15:40:00,187.51,187.59,187.45,187.5,27250.0,176.0366,176.1117,175.9803,176.0272,27250.0
2021-03-10 15:45:00,187.49,187.71,187.46,187.7,29136.0,176.0178,176.2243,175.9896,176.215,29136.0
2021-03-10 15:50:00,187.75,187.75,187.54,187.64,43417.0,176.2619,176.2619,176.0647,176.1586,43417.0
2021-03-10 15:55:00,187.64,187.72,187.52,187.54,97495.0,176.1586,176.2337,176.046,176.0647,97495.0
2021-03-11 09:30:00,188.39,188.65,187.81,188.5,49741.0,176.8627,177.1068,176.3182,176.966,49741.0
2021-03-11 09:35:00,188.5,188.98,188.13,188.86,18623.0,176.966,177.4166,176.6186,177.304,18623.0
2021-03-11 09:40:00,188.89,189.15,188.49,188.59,24902.0,177.3321,177.5762,176.9566,177.0505,24902.0
2021-03-11 09:45:00,188.62,189.34,188.51,189.27,16824.0,177.0787,177.7546,176.9754,177.6889,16824.0
2021-03-11 09:50:00,189.38,189.49,188.83,189.15,22746.0,177.7922,177.8954,177.2758,177.5762,22746.0
2021-03-11 09:55:00,189.13,189.52,189.13,189.33,20224.0,177.5575,177.9236,177.5575,177.7452,20224.0
2021-03-11 10:00:00,189.32,189.56,189.26,189.26,34754.0,177.7358,177.9611,177.6795,177.6795,34754.0
2021-03-11 10:05:00,189.3,189.3,188.33,188.36,29215.0,177.7171,177.7171,176.8064,176.8346,29215.0
2021-03-11 10:10:00,188.34,188.42,187.6,187.71,77199.0,176.8158,176.8909,176.1211,176.2243,77199.0
2021-03-11 10:15:00,187.71,187.8,187.4,187.75,67640.0,176.2243,176.3088,175.9333,176.2619,67640.0
2021-03-11 10:20:00,187.67,188.01,187.66,187.75,45230.0,176.1868,176.506,176.1774,176.2619,45230.0
2021-03-11 10:25:00,187.78,188.23,187.66,188.23,10453.0,176.2901,176.7125,176.1774,176.7125,10453.0
2021-03-11 10:30:00,188.24,188.33,187.58,187.64,7747.0,176.7219,176.8064,176.1023,176.1586,7747.0
2021-03-11 10:35:00,187.64,187.76,187.46,187.51,8049.0,176.1586,176.2713,175.9896,176.0366,8049.0
2021-03-11 10:40:00,187.55,187.93,187.46,187.68,18077.0,176.0741,176.4309,175.9896,176.1962,18077.0
2021-03-11 10:45:00,187.63,188.11,187.53,188.0,27978.0,176.1492,176.5999,176.0554,176.4966,27978.0
2021-03-11 10:50:00,188.02,188.63,188.01,188.35,25984.0,176.5154,177.088,176.506,176.8252,25984.0
2021-03-11 10:55:00,188.35,188.4,188.01,188.03,8591.0,176.8252,176.8721,176.506,176.5248,8591.0
2021-03-11 11:00:00,188.08,188.75,188.03,188.52,18444.0,176.5717,177.2007,176.5248,176.9848,18444.0
2021-03-11 11:05:00,188.55,188.59,188.43,188.56,10947.0,177.0129,177.0505,176.9003,177.0223,10947.0
2021-03-11 11:10:00,188.56,188.71,188.46,188.52,22631.0,177.0223,177.1632,176.9285,176.9848,22631.0
2021-03-11 11:15:00,188.52,188.95,188.36,188.84,12004.0,176.9848,177.3885,176.8346,177.2852,12004.0
2021-03-11 11:20:00,188.84,188.84,188.65,188.65,9514.0,177.2852,177.2852,177.1068,177.1068,9514.0
2021-03-11 11:25:00,188.74,189.13,188.7,189.06,27962.0,177.1913,177.5575,177.1538,177.4917,27962.0
2021-03-11 11:30:00,189.1,189.45,188.97,189.36,16446.0,177.5293,177.8579,177.4072,177.7734,16446.0
2021-03-11 11:35:00,189.3,189.35,189.02,189.15,14677.0,177.7171,177.764,177.4542,177.5762,14677.0
2021-03-11 11:40:00,189.13,189.36,189.01,189.21,12014.0,177.5575,177.7734,177.4448,177.6326,12014.0
2021-03-11 11:45:00,189.18,189.29,189.02,189.29,10796.0,177.6044,177.7077,177.4542,177.7077,10796.0
2021-03-11 11:50:00,189.27,189.34,189.17,189.18,7002.0,177.6889,177.7546,177.595,177.6044,7002.0
2021-03-11 11:55:00,189.21,189.28,188.98,189.14,13334.0,177.6326,177.6983,177.4166,177.5668,13334.0
2021-03-11 12:00:00,189.13,189.16,188.75,188.95,15464.0,177.5575,177.5856,177.2007,177.3885,15464.0
2021-03-11 12:05:00,188.93,189.18,188.83,189.06,22870.0,177.3697,177.6044,177.2758,177.4917,22870.0
2021-03-11 12:10:00,189.09,189.26,189.02,189.02,17581.0,177.5199,177.6795,177.4542,177.4542,17581.0
2021-03-11 12:15:00,189.08,189.08,188.73,188.73,10573.0,177.5105,177.5105,177.1819,177.1819,10573.0
2021-03-11 12:20:00,188.66,188.95,188.48,188.95,9918.0,177.1162,177.3885,176.9472,177.3885,9918.0
2021-03-11 12:25:00,189.02,189.33,188.7,188.71,13782.0,177.4542,177.7452,177.1538,177.1632,13782.0
2021-03-11 12:30:00,188.77,188.91,188.7,188.79,6809.0,177.2195,177.3509,177.1538,177.2383,6809.0
2021-03-11 12:35:00,188.76,188.83,188.59,188.71,10348.0,177.2101,177.2758,177.0505,177.1632,10348.0
2021-03-11 12:40:00,188.69,188.97,188.67,188.94,6853.0,177.1444,177.4072,177.1256,177.3791,6853.0
2021-03-11 12:45:00,188.9,189.07,188.86,188.93,5946.0,177.3415,177.5011,177.304,177.3697,5946.0
2021-03-11 12:50:00,188.82,188.98,188.79,188.97,4473.0,177.2664,177.4166,177.2383,177.4072,4473.0
2021-03-11 12:55:00,188.98,189.07,188.85,189.07,5569.0,177.4166,177.5011,177.2946,177.5011,5569.0
2021-03-11 13:00:00,189.11,189.34,189.11,189.34,6940.0,177.5387,177.7546,177.5387,177.7546,6940.0
2021-03-11 13:05:00,189.34,189.55,189.29,189.29,7237.0,177.7546,177.9518,177.7077,177.7077,7237.0
2021-03-11 13:10:00,189.34,189.4,189.19,189.24,5160.0,177.7546,177.8109,177.6138,177.6607,5160.0
2021-03-11 13:15:00,189.26,189.35,189.14,189.19,4903.0,177.6795,177.764,177.5668,177.6138,4903.0
2021-03-11 13:20:00,189.18,189.6,189.07,189.53,21678.0,177.6044,177.9987,177.5011,177.933,21678.0
2021-03-11 13:25:00,189.5,189.57,189.44,189.51,5175.0,177.9048,177.9705,177.8485,177.9142,5175.0
2021-03-11 13:30:00,189.57,189.74,189.26,189.26,24020.0,177.9705,178.1301,177.6795,177.6795,24020.0
2021-03-11 13:35:00,189.4,189.57,189.4,189.54,13989.0,177.8109,177.9705,177.8109,177.9424,13989.0
2021-03-11 13:40:00,189.55,189.61,189.36,189.45,3782.0,177.9518,178.0081,177.7734,177.8579,3782.0
2021-03-11 13:45:00,189.45,189.54,189.28,189.51,12710.0,177.8579,177.9424,177.6983,177.9142,12710.0
2021-03-11 13:50:00,189.55,189.81,189.55,189.79,33623.0,177.9518,178.1958,177.9518,178.1771,33623.0
2021-03-11 13:55:00,189.76,190.0,189.68,189.99,26500.0,178.1489,178.3742,178.0738,178.3648,26500.0
2021-03-11 14:00:00,190.0,190.36,189.97,190.33,32905.0,178.3742,178.7122,178.3461,178.684,32905.0
2021-03-11 14:05:00,190.3,190.3,189.99,190.0,10794.0,178.6559,178.6559,178.3648,178.3742,10794.0
2021-03-11 14:10:00,190.0,190.14,189.93,190.04,16604.0,178.3742,178.5057,178.3085,178.4118,16604.0
2021-03-11 14:15:00,190.06,190.32,189.93,190.32,8884.0,178.4305,178.6746,178.3085,178.6746,8884.0
2021-03-11 14:20:00,190.32,190.41,190.1,190.19,21673.0,178.6746,178.7591,178.4681,178.5526,21673.0
2021-03-11 14:25:00,190.18,190.2,189.99,190.01,10001.0,178.5432,178.562,178.3648,178.3836,10001.0
2021-03-11 14:30:00,190.0,190.03,189.88,189.94,21017.0,178.3742,178.4024,178.2616,178.3179,21017.0
2021-03-11 14:35:00,189.89,189.93,189.6,189.78,24094.0,178.271,178.3085,177.9987,178.1677,24094.0
2021-03-11 14:40:00,189.8,189.85,189.69,189.78,24757.0,178.1865,178.2334,178.0832,178.1677,24757.0
2021-03-11 14:45:00,189.8,189.96,189.8,189.86,9496.0,178.1865,178.3367,178.1865,178.2428,9496.0
2021-03-11 14:50:00,189.87,190.12,189.8,190.12,10506.0,178.2522,178.4869,178.1865,178.4869,10506.0
2021-03-11 14:55:00,190.14,190.15,190.0,190.02,15513.0,178.5057,178.515,178.3742,178.393,15513.0
2021-03-11 15:00:00,190.0,190.04,189.72,190.04,21548.0,178.3742,178.4118,178.1114,178.4118,21548.0
2021-03-11 15:05:00,190.04,190.14,189.92,189.97,11036.0,178.4118,178.5057,178.2991,178.3461,11036.0
2021-03-11 15:10:00,189.93,189.98,189.82,189.96,11787.0,178.3085,178.3554,178.2052,178.3367,11787.0
2021-03-11 15:15:00,190.0,190.3,189.94,190.3,21957.0,178.3742,178.6559,178.3179,178.6559,21957.0
2021-03-11 15:20:00,190.3,190.42,190.22,190.38,26866.0,178.6559,178.7685,178.5808,178.731,26866.0
2021-03-11 15:25:00,190.42,190.52,190.25,190.4,17268.0,178.7685,178.8624,178.6089,178.7497,17268.0
2021-03-11 15:30:00,190.4,190.48,190.22,190.28,27461.0,178.7497,178.8249,178.5808,178.6371,27461.0
2021-03-11 15:35:00,190.28,190.34,190.15,190.16,25505.0,178.6371,178.6934,178.515,178.5244,25505.0
2021-03-11 15:40:00,190.17,190.24,189.95,190.02,20185.0,178.5338,178.5995,178.3273,178.393,20185.0
2021-03-11 15:45:00,190.01,190.06,189.6,189.66,58949.0,178.3836,178.4305,177.9987,178.055,58949.0
2021-03-11 15:50:00,189.53,189.8,189.48,189.74,66985.0,177.933,178.1865,177.886,178.1301,66985.0
2021-03-11 15:55:00,189.79,190.01,189.55,189.7,144906.0,178.1771,178.3836,177.9518,178.0926,144906.0
2021-03-12 09:30:00,189.35,189.35,187.89,188.25,37836.0,177.764,177.764,176.3933,176.7313,37836.0
2021-03-12 09:35:00,188.15,189.16,188.15,189.1,8008.0,176.6374,177.5856,176.6374,177.5293,8008.0
2021-03-12 09:40:00,189.28,190.06,189.11,190.03,12958.0,177.6983,178.4305,177.5387,178.4024,12958.0
2021-03-12 09:45:00,190.0,190.45,189.93,190.43,11253.0,178.3742,178.7967,178.3085,178.7779,11253.0
2021-03-12 09:50:00,190.47,190.47,189.83,190.17,6530.0,178.8155,178.8155,178.2146,178.5338,6530.0
2021-03-12 09:55:00,190.03,190.06,189.65,190.0,4286.0,178.4024,178.4305,178.0456,178.3742,4286.0
2021-03-12 10:00:00,189.87,190.25,189.86,189.91,7192.0,178.2522,178.6089,178.2428,178.2897,7192.0
2021-03-12 10:05:00,190.02,190.12,189.85,189.95,7375.0,178.393,178.4869,178.2334,178.3273,7375.0
2021-03-12 10:10:00,189.89,189.95,189.65,189.81,6465.0,178.271,178.3273,178.0456,178.1958,6465.0
2021-03-12 10:15:00,189.81,190.28,189.8,190.23,11057.0,178.1958,178.6371,178.1865,178.5901,11057.0
2021-03-12 10:20:00,190.25,190.26,189.76,189.76,12135.0,178.6089,178.6183,178.1489,178.1489,12135.0
2021-03-12 10:25:00,189.8,189.84,189.42,189.49,11941.0,178.1865,178.224,177.8297,177.8954,11941.0
2021-03-12 10:30:00,189.4,189.54,189.4,189.52,4585.0,177.8109,177.9424,177.8109,177.9236,4585.0
2021-03-12 10:35:00,189.47,189.59,189.37,189.56,7192.0,177.8767,177.9893,177.7828,177.9611,7192.0
2021-03-12 10:40:00,189.56,189.95,189.51,189.94,8043.0,177.9611,178.3273,177.9142,178.3179,8043.0
2021-03-12 10:45:00,189.88,190.09,189.8,190.05,26301.0,178.2616,178.4587,178.1865,178.4212,26301.0
2021-03-12 10:50:00,190.06,190.06,189.08,189.16,33609.0,178.4305,178.4305,177.5105,177.5856,33609.0
2021-03-12 10:55:00,189.19,189.5,189.19,189.37,9635.0,177.6138,177.9048,177.6138,177.7828,9635.0
2021-03-12 11:00:00,189.37,189.42,188.84,188.85,14888.0,177.7828,177.8297,177.2852,177.2946,14888.0
2021-03-12 11:05:00,188.94,189.23,188.91,189.11,8903.0,177.3791,177.6513,177.3509,177.5387,8903.0
2021-03-12 11:10:00,189.1,189.32,189.03,189.18,5760.0,177.5293,177.7358,177.4636,177.6044,5760.0
2021-03-12 11:15:00,189.14,189.25,189.05,189.05,6553.0,177.5668,177.6701,177.4823,177.4823,6553.0
2021-03-12 11:20:00,188.96,189.02,188.78,188.78,6247.0,177.3979,177.4542,177.2289,177.2289,6247.0
2021-03-12 11:25:00,188.88,189.12,188.88,189.03,3309.0,177.3228,177.5481,177.3228,177.4636,3309.0
2021-03-12 11:30:00,189.03,189.06,188.85,188.93,5410.0,177.4636,177.4917,177.2946,177.3697,5410.0
2021-03-12 11:35:00,188.95,189.05,188.78,188.94,5408.0,177.3885,177.4823,177.2289,177.3791,5408.0
2021-03-12 11:40:00,188.92,189.17,188.84,189.17,4828.0,177.3603,177.595,177.2852,177.595,4828.0
2021-03-12 11:45:00,189.11,189.24,189.06,189.21,7335.0,177.5387,177.6607,177.4917,177.6326,7335.0
2021-03-12 11:50:00,189.21,189.49,189.18,189.4,8960.0,177.6326,177.8954,177.6044,177.8109,8960.0
2021-03-12 11:55:00,189.41,189.68,189.4,189.68,8972.0,177.8203,178.0738,177.8109,178.0738,8972.0
2021-03-12 12:00:00,189.64,189.76,189.55,189.64,12941.0,178.0362,178.1489,177.9518,178.0362,12941.0
2021-03-12 12:05:00,189.61,189.98,189.61,189.98,9126.0,178.0081,178.3554,178.0081,178.3554,9126.0
2021-03-12 12:10:00,189.95,190.04,189.79,189.86,4907.0,178.3273,178.4118,178.1771,178.2428,4907.0
2021-03-12 12:15:00,189.84,189.9,189.75,189.8,7115.0,178.224,178.2803,178.1395,178.1865,7115.0
2021-03-12 12:20:00,189.83,189.95,189.76,189.84,4478.0,178.2146,178.3273,178.1489,178.224,4478.0
2021-03-12 12:25:00,189.89,190.07,189.89,189.95,4642.0,178.271,178.4399,178.271,178.3273,4642.0
2021-03-12 12:30:00,190.0,190.11,189.92,190.04,7419.0,178.3742,178.4775,178.2991,178.4118,7419.0
2021-03-12 12:35:00,190.03,190.07,189.85,189.85,4235.0,178.4024,178.4399,178.2334,178.2334,4235.0
2021-03-12 12:40:00,189.89,190.05,189.81,189.82,9798.0,178.271,178.4212,178.1958,178.2052,9798.0
2021-03-12 12:45:00,189.8,190.06,189.79,189.92,18329.0,178.1865,178.4305,178.1771,178.2991,18329.0
2021-03-12 12:50:00,189.92,190.05,189.68,189.88,12888.0,178.2991,178.4212,178.0738,178.2616,12888.0
2021-03-12 12:55:00,189.98,190.06,189.87,190.06,4033.0,178.3554,178.4305,178.2522,178.4305,4033.0
2021-03-12 13:00:00,190.04,190.1,189.99,190.08,5093.0,178.4118,178.4681,178.3648,178.4493,5093.0
2021-03-12 13:05:00,190.03,190.27,190.03,190.17,6849.0,178.4024,178.6277,178.4024,178.5338,6849.0
2021-03-12 13:10:00,190.16,190.58,190.1,190.49,43236.0,178.5244,178.9187,178.4681,178.8342,43236.0
2021-03-12 13:15:00,190.54,190.54,190.25,190.33,5543.0,178.8812,178.8812,178.6089,178.684,5543.0
2021-03-12 13:20:00,190.33,190.58,190.32,190.45,4707.0,178.684,178.9187,178.6746,178.7967,4707.0
2021-03-12 13:25:00,190.45,190.6,190.43,190.57,3440.0,178.7967,178.9375,178.7779,178.9093,3440.0
2021-03-12 13:30:00,190.62,190.66,190.5,190.53,7684.0,178.9563,178.9938,178.8436,178.8718,7684.0
2021-03-12 13:35:00,190.54,191.04,190.54,191.03,27908.0,178.8812,179.3506,178.8812,179.3412,27908.0
2021-03-12 13:40:00,191.03,191.08,190.82,191.02,10337.0,179.3412,179.3881,179.144,179.3318,10337.0
2021-03-12 13:45:00,191.01,191.07,190.64,190.73,8691.0,179.3224,179.3787,178.9751,179.0596,8691.0
2021-03-12 13:50:00,190.8,190.85,190.62,190.85,4970.0,179.1253,179.1722,178.9563,179.1722,4970.0
2021-03-12 13:55:00,190.81,190.87,190.64,190.77,18200.0,179.1347,179.191,178.9751,179.0971,18200.0
2021-03-12 14:00:00,190.74,190.82,190.48,190.53,6218.0,179.0689,179.144,178.8249,178.8718,6218.0
2021-03-12 14:05:00,190.56,190.56,190.32,190.38,5562.0,178.9,178.9,178.6746,178.731,5562.0
2021-03-12 14:10:00,190.4,190.58,190.39,190.5,6487.0,178.7497,178.9187,178.7404,178.8436,6487.0
2021-03-12 14:15:00,190.51,190.51,190.32,190.47,17519.0,178.853,178.853,178.6746,178.8155,17519.0
2021-03-12 14:20:00,190.53,190.54,190.36,190.37,4670.0,178.8718,178.8812,178.7122,178.7216,4670.0
2021-03-12 14:25:00,190.37,190.52,190.26,190.46,8982.0,178.7216,178.8624,178.6183,178.8061,8982.0
2021-03-12 14:30:00,190.46,190.48,190.41,190.47,4583.0,178.8061,178.8249,178.7591,178.8155,4583.0
2021-03-12 14:35:00,190.46,190.62,190.35,190.51,8186.0,178.8061,178.9563,178.7028,178.853,8186.0
2021-03-12 14:40:00,190.53,190.7,190.47,190.7,6473.0,178.8718,179.0314,178.8155,179.0314,6473.0
2021-03-12 14:45:00,190.67,190.91,190.61,190.62,18760.0,179.0032,179.2285,178.9469,178.9563,18760.0
2021-03-12 14:50:00,190.67,190.87,190.63,190.73,10899.0,179.0032,179.191,178.9657,179.0596,10899.0
2021-03-12 14:55:00,190.69,190.69,190.5,190.66,12303.0,179.022,179.022,178.8436,178.9938,12303.0
2021-03-12 15:00:00,190.55,190.55,190.26,190.27,10829.0,178.8906,178.8906,178.6183,178.6277,10829.0
2021-03-12 15:05:00,190.24,190.24,190.02,190.09,10130.0,178.5995,178.5995,178.393,178.4587,10130.0
2021-03-12 15:10:00,190.08,190.37,189.96,190.36,18568.0,178.4493,178.7216,178.3367,178.7122,18568.0
2021-03-12 15:15:00,190.35,190.91,190.32,190.54,33267.0,178.7028,179.2285,178.6746,178.8812,33267.0
2021-03-12 15:20:00,190.56,191.05,190.56,190.98,36656.0,178.9,179.36,178.9,179.2943,36656.0
2021-03-12 15:25:00,190.99,191.18,190.91,191.15,13415.0,179.3036,179.482,179.2285,179.4539,13415.0
2021-03-12 15:30:00,191.17,191.22,191.07,191.21,11303.0,179.4726,179.5196,179.3787,179.5102,11303.0
2021-03-12 15:35:00,191.2,191.3,191.08,191.08,14196.0,179.5008,179.5947,179.3881,179.3881,14196.0
2021-03-12 15:40:00,191.07,191.36,191.07,191.35,22890.0,179.3787,179.651,179.3787,179.6416,22890.0
2021-03-12 15:45:00,191.29,191.39,191.23,191.31,27938.0,179.5853,179.6792,179.529,179.6041,27938.0
2021-03-12 15:50:00,191.25,191.71,191.21,191.71,94893.0,179.5477,179.9796,179.5102,179.9796,94893.0
2021-03-12 15:55:00,191.7,192.4,191.68,191.97,338276.0,179.9702,180.6274,179.9514,180.2237,338276.0
2021-03-15 09:30:00,194.48,194.8,193.58,193.64,63142.0,182.5801,182.8805,181.7352,181.7915,63142.0
2021-03-15 09:35:00,193.62,193.73,193.07,193.28,23752.0,181.7727,181.876,181.2564,181.4535,23752.0
2021-03-15 09:40:00,193.18,193.46,192.95,193.18,34745.0,181.3596,181.6225,181.1437,181.3596,34745.0
2021-03-15 09:45:00,193.06,193.2,192.46,192.59,20228.0,181.247,181.3784,180.6837,180.8057,20228.0
2021-03-15 09:50:00,192.59,193.27,192.48,193.21,9825.0,180.8057,181.4441,180.7025,181.3878,9825.0
2021-03-15 09:55:00,193.16,193.57,193.05,193.37,18937.0,181.3409,181.7258,181.2376,181.538,18937.0
2021-03-15 10:00:00,193.38,193.8,193.18,193.73,11080.0,181.5474,181.9417,181.3596,181.876,11080.0
2021-03-15 10:05:00,193.68,194.55,193.56,194.39,103332.0,181.829,182.6458,181.7164,182.4956,103332.0
2021-03-15 10:10:00,194.37,194.43,193.95,194.27,15331.0,182.4768,182.5332,182.0825,182.3829,15331.0
2021-03-15 10:15:00,194.12,194.17,193.54,193.61,11157.0,182.2421,182.2891,181.6976,181.7633,11157.0
2021-03-15 10:20:00,193.59,193.65,193.08,193.13,15834.0,181.7446,181.8009,181.2658,181.3127,15834.0
2021-03-15 10:25:00,193.18,194.0,193.1,193.42,81464.0,181.3596,182.1295,181.2845,181.585,81464.0
2021-03-15 10:30:00,193.4,193.52,193.11,193.21,14819.0,181.5662,181.6788,181.2939,181.3878,14819.0
2021-03-15 10:35:00,193.21,193.21,192.7,192.94,11732.0,181.3878,181.3878,180.909,181.1343,11732.0
2021-03-15 10:40:00,192.99,193.33,192.97,193.33,8073.0,181.1813,181.5005,181.1625,181.5005,8073.0
2021-03-15 10:45:00,193.36,193.69,193.35,193.59,7746.0,181.5286,181.8384,181.5192,181.7446,7746.0
2021-03-15 10:50:00,193.66,193.79,193.62,193.64,34540.0,181.8103,181.9323,181.7727,181.7915,34540.0
2021-03-15 10:55:00,193.69,194.0,193.67,193.79,10253.0,181.8384,182.1295,181.8197,181.9323,10253.0
2021-03-15 11:00:00,193.85,194.07,193.8,194.03,11582.0,181.9886,182.1952,181.9417,182.1576,11582.0
2021-03-15 11:05:00,193.97,194.28,193.83,194.26,11124.0,182.1013,182.3923,181.9699,182.3736,11124.0
2021-03-15 11:10:00,194.2,194.27,193.95,194.22,12184.0,182.3172,182.3829,182.0825,182.336,12184.0
2021-03-15 11:15:00,194.18,194.31,193.97,193.98,14554.0,182.2985,182.4205,182.1013,182.1107,14554.0
2021-03-15 11:20:00,193.95,194.12,193.86,194.03,13204.0,182.0825,182.2421,181.998,182.1576,13204.0
2021-03-15 11:25:00,194.02,194.03,193.73,193.86,14653.0,182.1482,182.1576,181.876,181.998,14653.0
2021-03-15 11:30:00,193.81,194.03,193.78,193.98,16361.0,181.9511,182.1576,181.9229,182.1107,16361.0
2021-03-15 11:35:00,193.92,194.04,193.83,193.89,16154.0,182.0544,182.167,181.9699,182.0262,16154.0
2021-03-15 11:40:00,193.92,194.19,193.92,194.06,6818.0,182.0544,182.3078,182.0544,182.1858,6818.0
2021-03-15 11:45:00,194.05,194.3,194.05,194.28,8143.0,182.1764,182.4111,182.1764,182.3923,8143.0
2021-03-15 11:50:00,194.33,194.81,194.33,194.58,8920.0,182.4393,182.8899,182.4393,182.674,8920.0
2021-03-15 11:55:00,194.62,194.7,194.48,194.64,5565.0,182.7115,182.7866,182.5801,182.7303,5565.0
2021-03-15 12:00:00,194.64,195.06,194.63,195.0,20547.0,182.7303,183.1246,182.7209,183.0683,20547.0
2021-03-15 12:05:00,194.84,194.96,194.8,194.86,7555.0,182.9181,183.0307,182.8805,182.9368,7555.0
2021-03-15 12:10:00,194.88,194.88,194.34,194.34,8955.0,182.9556,182.9556,182.4487,182.4487,8955.0
2021-03-15 12:15:00,194.34,194.37,194.09,194.27,7350.0,182.4487,182.4768,182.214,182.3829,7350.0
2021-03-15 12:20:00,194.28,194.29,194.0,194.07,15326.0,182.3923,182.4017,182.1295,182.1952,15326.0
2021-03-15 12:25:00,194.05,194.16,193.96,194.14,4371.0,182.1764,182.2797,182.0919,182.2609,4371.0
2021-03-15 12:30:00,194.14,194.18,193.88,194.14,23489.0,182.2609,182.2985,182.0168,182.2609,23489.0
2021-03-15 12:35:00,194.14,194.33,194.09,194.28,22678.0,182.2609,182.4393,182.214,182.3923,22678.0
2021-03-15 12:40:00,194.29,194.29,194.06,194.2,7619.0,182.4017,182.4017,182.1858,182.3172,7619.0
2021-03-15 12:45:00,194.24,194.36,194.2,194.25,36280.0,182.3548,182.4674,182.3172,182.3642,36280.0
2021-03-15 12:50:00,194.27,194.32,194.2,194.25,19689.0,182.3829,182.4299,182.3172,182.3642,19689.0
2021-03-15 12:55:00,194.25,194.4,194.07,194.38,53651.0,182.3642,182.505,182.1952,182.4862,53651.0
2021-03-15 13:00:00,194.37,194.41,194.27,194.33,6839.0,182.4768,182.5144,182.3829,182.4393,6839.0
2021-03-15 13:05:00,194.33,194.36,194.25,194.3,5083.0,182.4393,182.4674,182.3642,182.4111,5083.0
2021-03-15 13:10:00,194.3,194.41,194.25,194.33,7707.0,182.4111,182.5144,182.3642,182.4393,7707.0
2021-03-15 13:15:00,194.34,194.43,194.28,194.29,5666.0,182.4487,182.5332,182.3923,182.4017,5666.0
2021-03-15 13:20:00,194.32,194.42,194.24,194.34,8573.0,182.4299,182.5238,182.3548,182.4487,8573.0
2021-03-15 13:25:00,194.29,194.33,194.24,194.28,5557.0,182.4017,182.4393,182.3548,182.3923,5557.0
2021-03-15 13:30:00,194.28,194.35,194.24,194.29,10847.0,182.3923,182.4581,182.3548,182.4017,10847.0
2021-03-15 13:35:00,194.28,194.56,194.23,194.49,17539.0,182.3923,182.6552,182.3454,182.5895,17539.0
2021-03-15 13:40:00,194.49,194.49,194.27,194.33,11109.0,182.5895,182.5895,182.3829,182.4393,11109.0
2021-03-15 13:45:00,194.43,194.66,194.39,194.56,29987.0,182.5332,182.7491,182.4956,182.6552,29987.0
2021-03-15 13:50:00,194.59,194.72,194.49,194.68,16170.0,182.6834,182.8054,182.5895,182.7679,16170.0
2021-03-15 13:55:00,194.68,194.75,194.56,194.66,16070.0,182.7679,182.8336,182.6552,182.7491,16070.0
2021-03-15 14:00:00,194.63,195.05,194.63,195.05,26271.0,182.7209,183.1152,182.7209,183.1152,26271.0
2021-03-15 14:05:00,195.04,195.06,194.89,194.97,12327.0,183.1058,183.1246,182.965,183.0401,12327.0
2021-03-15 14:10:00,194.94,195.01,194.85,194.93,23079.0,183.012,183.0777,182.9275,183.0026,23079.0
2021-03-15 14:15:00,194.94,194.99,194.91,194.96,34113.0,183.012,183.0589,182.9838,183.0307,34113.0
2021-03-15 14:20:00,194.96,195.07,194.95,194.98,8149.0,183.0307,183.134,183.0213,183.0495,8149.0
2021-03-15 14:25:00,194.95,195.04,194.95,195.04,6673.0,183.0213,183.1058,183.0213,183.1058,6673.0
2021-03-15 14:30:00,195.03,195.06,194.63,194.75,33981.0,183.0964,183.1246,182.7209,182.8336,33981.0
2021-03-15 14:35:00,194.73,194.84,194.5,194.79,15306.0,182.8148,182.9181,182.5989,182.8711,15306.0
2021-03-15 14:40:00,194.73,194.75,194.66,194.71,12230.0,182.8148,182.8336,182.7491,182.796,12230.0
2021-03-15 14:45:00,194.68,194.77,194.66,194.74,13755.0,182.7679,182.8524,182.7491,182.8242,13755.0
2021-03-15 14:50:00,194.73,194.75,194.67,194.72,9086.0,182.8148,182.8336,182.7585,182.8054,9086.0
2021-03-15 14:55:00,194.72,195.04,194.71,195.03,44471.0,182.8054,183.1058,182.796,183.0964,44471.0
2021-03-15 15:00:00,195.0,195.07,194.94,194.99,29038.0,183.0683,183.134,183.012,183.0589,29038.0
2021-03-15 15:05:00,195.01,195.07,194.91,195.02,21992.0,183.0777,183.134,182.9838,183.0871,21992.0
2021-03-15 15:10:00,195.03,195.04,194.91,195.0,24410.0,183.0964,183.1058,182.9838,183.0683,24410.0
2021-03-15 15:15:00,194.99,195.02,194.88,194.95,31273.0,183.0589,183.0871,182.9556,183.0213,31273.0
2021-03-15 15:20:00,194.9,194.99,194.76,194.9,67566.0,182.9744,183.0589,182.843,182.9744,67566.0
2021-03-15 15:25:00,194.83,194.84,194.39,194.39,21403.0,182.9087,182.9181,182.4956,182.4956,21403.0
2021-03-15 15:30:00,194.29,194.36,193.9,193.94,21163.0,182.4017,182.4674,182.0356,182.0731,21163.0
2021-03-15 15:35:00,193.97,194.06,193.87,193.95,23803.0,182.1013,182.1858,182.0074,182.0825,23803.0
2021-03-15 15:40:00,193.95,193.95,193.63,193.69,15173.0,182.0825,182.0825,181.7821,181.8384,15173.0
2021-03-15 15:45:00,193.67,194.02,193.64,193.99,20629.0,181.8197,182.1482,181.7915,182.1201,20629.0
2021-03-15 15:50:00,193.92,193.94,193.7,193.93,43764.0,182.0544,182.0731,181.8478,182.0638,43764.0
2021-03-15 15:55:00,193.96,194.4,193.85,194.06,78219.0,182.0919,182.505,181.9886,182.1858,78219.0
2021-03-16 09:30:00,193.21,193.94,192.87,192.93,56388.0,181.3878,182.0731,181.0686,181.1249,56388.0
2021-03-16 09:35:00,192.84,193.62,192.84,193.36,25051.0,181.0404,181.7727,181.0404,181.5286,25051.0
2021-03-16 09:40:00,193.38,194.37,193.31,194.18,8259.0,181.5474,182.4768,181.4817,182.2985,8259.0
2021-03-16 09:45:00,194.2,194.42,193.77,193.9,7813.0,182.3172,182.5238,181.9135,182.0356,7813.0
2021-03-16 09:50:00,194.02,194.3,193.82,194.22,8402.0,182.1482,182.4111,181.9605,182.336,8402.0
2021-03-16 09:55:00,194.32,194.64,194.24,194.24,4829.0,182.4299,182.7303,182.3548,182.3548,4829.0
2021-03-16 10:00:00,194.34,194.49,194.07,194.49,12359.0,182.4487,182.5895,182.1952,182.5895,12359.0
2021-03-16 10:05:00,194.5,194.72,194.32,194.56,12290.0,182.5989,182.8054,182.4299,182.6552,12290.0
2021-03-16 10:10:00,194.58,194.94,194.48,194.86,9113.0,182.674,183.012,182.5801,182.9368,9113.0
2021-03-16 10:15:00,194.77,195.1,194.6,195.02,14020.0,182.8524,183.1622,182.6928,183.0871,14020.0
2021-03-16 10:20:00,195.03,195.27,194.77,194.87,51945.0,183.0964,183.3218,182.8524,182.9462,51945.0
2021-03-16 10:25:00,194.89,194.93,194.74,194.87,47835.0,182.965,183.0026,182.8242,182.9462,47835.0
2021-03-16 10:30:00,194.81,194.92,194.44,194.44,37380.0,182.8899,182.9932,182.5425,182.5425,37380.0
2021-03-16 10:35:00,194.43,194.71,194.33,194.59,23606.0,182.5332,182.796,182.4393,182.6834,23606.0
2021-03-16 10:40:00,194.65,194.96,194.58,194.79,23993.0,182.7397,183.0307,182.674,182.8711,23993.0
2021-03-16 10:45:00,194.78,194.78,194.37,194.67,20487.0,182.8617,182.8617,182.4768,182.7585,20487.0
2021-03-16 10:50:00,194.74,194.95,194.63,194.75,13853.0,182.8242,183.0213,182.7209,182.8336,13853.0
2021-03-16 10:55:00,194.81,195.01,194.74,194.87,8714.0,182.8899,183.0777,182.8242,182.9462,8714.0
2021-03-16 11:00:00,194.82,195.04,194.68,194.73,11580.0,182.8993,183.1058,182.7679,182.8148,11580.0
2021-03-16 11:05:00,194.81,195.04,194.7,194.7,12553.0,182.8899,183.1058,182.7866,182.7866,12553.0
2021-03-16 11:10:00,194.65,194.77,194.5,194.69,12074.0,182.7397,182.8524,182.5989,182.7772,12074.0
2021-03-16 11:15:00,194.77,194.98,194.7,194.97,9232.0,182.8524,183.0495,182.7866,183.0401,9232.0
2021-03-16 11:20:00,194.94,195.15,194.67,194.79,23377.0,183.012,183.2091,182.7585,182.8711,23377.0
2021-03-16 11:25:00,194.79,195.02,194.71,194.84,27342.0,182.8711,183.0871,182.796,182.9181,27342.0
2021-03-16 11:30:00,194.75,194.85,194.22,194.34,7798.0,182.8336,182.9275,182.336,182.4487,7798.0
2021-03-16 11:35:00,194.31,194.42,194.07,194.17,13504.0,182.4205,182.5238,182.1952,182.2891,13504.0
2021-03-16 11:40:00,194.17,194.18,194.03,194.18,26304.0,182.2891,182.2985,182.1576,182.2985,26304.0
2021-03-16 11:45:00,194.17,194.24,193.99,194.2,17010.0,182.2891,182.3548,182.1201,182.3172,17010.0
2021-03-16 11:50:00,194.13,194.16,193.96,193.96,15098.0,182.2515,182.2797,182.0919,182.0919,15098.0
2021-03-16 11:55:00,194.03,194.15,193.96,194.03,20087.0,182.1576,182.2703,182.0919,182.1576,20087.0
2021-03-16 12:00:00,194.02,194.12,193.88,194.09,16021.0,182.1482,182.2421,182.0168,182.214,16021.0
2021-03-16 12:05:00,194.14,194.18,193.9,194.08,13699.0,182.2609,182.2985,182.0356,182.2046,13699.0
2021-03-16 12:10:00,194.13,194.18,193.91,194.03,16062.0,182.2515,182.2985,182.045,182.1576,16062.0
2021-03-16 12:15:00,194.02,194.35,193.97,194.15,32480.0,182.1482,182.4581,182.1013,182.2703,32480.0
2021-03-16 12:20:00,194.19,194.25,194.01,194.21,34965.0,182.3078,182.3642,182.1389,182.3266,34965.0
2021-03-16 12:25:00,194.21,194.39,194.18,194.33,14759.0,182.3266,182.4956,182.2985,182.4393,14759.0
2021-03-16 12:30:00,194.32,194.49,194.32,194.43,8549.0,182.4299,182.5895,182.4299,182.5332,8549.0
2021-03-16 12:35:00,194.43,194.55,194.29,194.48,16106.0,182.5332,182.6458,182.4017,182.5801,16106.0
2021-03-16 12:40:00,194.45,194.61,194.42,194.5,23214.0,182.5519,182.7021,182.5238,182.5989,23214.0
2021-03-16 12:45:00,194.51,194.51,194.16,194.21,8976.0,182.6083,182.6083,182.2797,182.3266,8976.0
2021-03-16 12:50:00,194.22,194.26,194.08,194.26,17631.0,182.336,182.3736,182.2046,182.3736,17631.0
2021-03-16 12:55:00,194.26,194.66,194.23,194.64,10905.0,182.3736,182.7491,182.3454,182.7303,10905.0
2021-03-16 13:00:00,194.62,194.81,194.61,194.63,10430.0,182.7115,182.8899,182.7021,182.7209,10430.0
2021-03-16 13:05:00,194.68,194.68,194.3,194.38,7891.0,182.7679,182.7679,182.4111,182.4862,7891.0
2021-03-16 13:10:00,194.4,194.58,194.29,194.55,8798.0,182.505,182.674,182.4017,182.6458,8798.0
2021-03-16 13:15:00,194.55,194.55,194.38,194.43,6074.0,182.6458,182.6458,182.4862,182.5332,6074.0
2021-03-16 13:20:00,194.41,194.52,194.18,194.3,10518.0,182.5144,182.6176,182.2985,182.4111,10518.0
2021-03-16 13:25:00,194.31,194.41,194.21,194.3,7951.0,182.4205,182.5144,182.3266,182.4111,7951.0
2021-03-16 13:30:00,194.28,194.35,194.11,194.22,9871.0,182.3923,182.4581,182.2327,182.336,9871.0
2021-03-16 13:35:00,194.23,194.23,194.1,194.2,10961.0,182.3454,182.3454,182.2233,182.3172,10961.0
2021-03-16 13:40:00,194.19,194.27,194.1,194.19,8161.0,182.3078,182.3829,182.2233,182.3078,8161.0
2021-03-16 13:45:00,194.12,194.19,194.09,194.18,10139.0,182.2421,182.3078,182.214,182.2985,10139.0
2021-03-16 13:50:00,194.18,194.26,194.12,194.12,6852.0,182.2985,182.3736,182.2421,182.2421,6852.0
2021-03-16 13:55:00,194.11,194.18,194.05,194.11,12417.0,182.2327,182.2985,182.1764,182.2327,12417.0
2021-03-16 14:00:00,194.1,194.15,194.06,194.08,12528.0,182.2233,182.2703,182.1858,182.2046,12528.0
2021-03-16 14:05:00,194.05,194.14,193.94,194.07,12245.0,182.1764,182.2609,182.0731,182.1952,12245.0
2021-03-16 14:10:00,194.07,194.12,193.82,193.82,5726.0,182.1952,182.2421,181.9605,181.9605,5726.0
2021-03-16 14:15:00,193.85,194.06,193.79,194.06,13946.0,181.9886,182.1858,181.9323,182.1858,13946.0
2021-03-16 14:20:00,194.08,194.1,193.67,193.77,17472.0,182.2046,182.2233,181.8197,181.9135,17472.0
2021-03-16 14:25:00,193.73,193.75,193.58,193.72,9941.0,181.876,181.8948,181.7352,181.8666,9941.0
2021-03-16 14:30:00,193.66,193.93,193.6,193.9,19546.0,181.8103,182.0638,181.7539,182.0356,19546.0
2021-03-16 14:35:00,193.84,193.89,193.65,193.73,9392.0,181.9793,182.0262,181.8009,181.876,9392.0
2021-03-16 14:40:00,193.77,193.88,193.65,193.73,22461.0,181.9135,182.0168,181.8009,181.876,22461.0
2021-03-16 14:45:00,193.71,193.95,193.65,193.89,11169.0,181.8572,182.0825,181.8009,182.0262,11169.0
2021-03-16 14:50:00,193.85,194.1,193.83,194.08,15283.0,181.9886,182.2233,181.9699,182.2046,15283.0
2021-03-16 14:55:00,194.05,194.19,193.97,194.07,5027.0,182.1764,182.3078,182.1013,182.1952,5027.0
2021-03-16 15:00:00,194.05,194.07,193.75,193.85,14458.0,182.1764,182.1952,181.8948,181.9886,14458.0
2021-03-16 15:05:00,193.88,193.96,193.71,193.74,10211.0,182.0168,182.0919,181.8572,181.8854,10211.0
2021-03-16 15:10:00,193.74,193.79,193.64,193.75,13044.0,181.8854,181.9323,181.7915,181.8948,13044.0
2021-03-16 15:15:00,193.75,193.88,193.67,193.87,31141.0,181.8948,182.0168,181.8197,182.0074,31141.0
2021-03-16 15:20:00,193.87,193.9,193.67,193.74,7913.0,182.0074,182.0356,181.8197,181.8854,7913.0
2021-03-16 15:25:00,193.72,193.73,193.54,193.56,15610.0,181.8666,181.876,181.6976,181.7164,15610.0
2021-03-16 15:30:00,193.56,194.0,193.52,193.92,13615.0,181.7164,182.1295,181.6788,182.0544,13615.0
2021-03-16 15:35:00,193.91,194.06,193.86,194.05,16886.0,182.045,182.1858,181.998,182.1764,16886.0
2021-03-16 15:40:00,194.04,194.05,193.87,193.89,16159.0,182.167,182.1764,182.0074,182.0262,16159.0
2021-03-16 15:45:00,193.91,194.02,193.85,193.87,35238.0,182.045,182.1482,181.9886,182.0074,35238.0
2021-03-16 15:50:00,193.89,194.01,193.73,193.8,64885.0,182.0262,182.1389,181.876,181.9417,64885.0
2021-03-16 15:55:00,193.8,193.89,193.51,193.55,139456.0,181.9417,182.0262,181.6695,181.707,139456.0
2021-03-17 09:30:00,193.01,193.22,191.91,192.23,33915.0,181.2,181.3972,180.1674,180.4678,33915.0
2021-03-17 09:35:00,192.19,192.58,191.76,192.1,36055.0,180.4302,180.7964,180.0265,180.3457,36055.0
2021-03-17 09:40:00,192.18,192.18,191.61,191.91,11095.0,180.4208,180.4208,179.8857,180.1674,11095.0
2021-03-17 09:45:00,191.87,192.04,191.5,191.98,16497.0,180.1298,180.2894,179.7824,180.2331,16497.0
2021-03-17 09:50:00,191.91,191.99,191.28,191.57,13976.0,180.1674,180.2425,179.5759,179.8482,13976.0
2021-03-17 09:55:00,191.61,191.76,191.36,191.49,7377.0,179.8857,180.0265,179.651,179.7731,7377.0
2021-03-17 10:00:00,191.54,191.67,191.02,191.29,19485.0,179.82,179.942,179.3318,179.5853,19485.0
2021-03-17 10:05:00,191.14,191.48,191.07,191.37,15593.0,179.4445,179.7637,179.3787,179.6604,15593.0
2021-03-17 10:10:00,191.4,191.45,191.15,191.29,11926.0,179.6886,179.7355,179.4539,179.5853,11926.0
2021-03-17 10:15:00,191.23,191.34,191.14,191.18,10913.0,179.529,179.6322,179.4445,179.482,10913.0
2021-03-17 10:20:00,191.19,191.3,191.07,191.25,8377.0,179.4914,179.5947,179.3787,179.5477,8377.0
2021-03-17 10:25:00,191.18,191.25,191.09,191.16,9464.0,179.482,179.5477,179.3975,179.4632,9464.0
2021-03-17 10:30:00,191.21,191.26,191.05,191.11,19582.0,179.5102,179.5571,179.36,179.4163,19582.0
2021-03-17 10:35:00,191.17,191.22,190.88,190.98,9419.0,179.4726,179.5196,179.2004,179.2943,9419.0
2021-03-17 10:40:00,190.98,191.05,190.51,190.58,11385.0,179.2943,179.36,178.853,178.9187,11385.0
2021-03-17 10:45:00,190.56,190.78,190.34,190.73,10878.0,178.9,179.1065,178.6934,179.0596,10878.0
2021-03-17 10:50:00,190.69,190.8,190.32,190.53,9420.0,179.022,179.1253,178.6746,178.8718,9420.0
2021-03-17 10:55:00,190.5,190.5,189.9,190.04,13639.0,178.8436,178.8436,178.2803,178.4118,13639.0
2021-03-17 11:00:00,189.97,190.2,189.88,190.03,25801.0,178.3461,178.562,178.2616,178.4024,25801.0
2021-03-17 11:05:00,190.08,190.29,189.97,190.02,13876.0,178.4493,178.6465,178.3461,178.393,13876.0
2021-03-17 11:10:00,190.0,190.09,189.9,190.01,17387.0,178.3742,178.4587,178.2803,178.3836,17387.0
2021-03-17 11:15:00,189.98,190.09,189.89,190.05,11414.0,178.3554,178.4587,178.271,178.4212,11414.0
2021-03-17 11:20:00,190.0,190.15,189.9,189.91,12120.0,178.3742,178.515,178.2803,178.2897,12120.0
2021-03-17 11:25:00,189.94,190.25,189.9,190.25,17269.0,178.3179,178.6089,178.2803,178.6089,17269.0
2021-03-17 11:30:00,190.16,190.34,189.88,190.03,20613.0,178.5244,178.6934,178.2616,178.4024,20613.0
2021-03-17 11:35:00,190.03,190.1,189.87,190.03,17666.0,178.4024,178.4681,178.2522,178.4024,17666.0
2021-03-17 11:40:00,190.08,190.12,189.85,189.93,35173.0,178.4493,178.4869,178.2334,178.3085,35173.0
2021-03-17 11:45:00,189.95,189.98,189.81,189.96,8856.0,178.3273,178.3554,178.1958,178.3367,8856.0
2021-03-17 11:50:00,189.94,189.98,189.79,189.89,10843.0,178.3179,178.3554,178.1771,178.271,10843.0
2021-03-17 11:55:00,189.91,189.91,189.48,189.61,12910.0,178.2897,178.2897,177.886,178.0081,12910.0
2021-03-17 12:00:00,189.58,189.62,189.47,189.56,16127.0,177.9799,178.0175,177.8767,177.9611,16127.0
2021-03-17 12:05:00,189.52,189.58,189.28,189.4,21960.0,177.9236,177.9799,177.6983,177.8109,21960.0
2021-03-17 12:10:00,189.44,189.48,189.09,189.14,10087.0,177.8485,177.886,177.5199,177.5668,10087.0
2021-03-17 12:15:00,189.15,189.24,188.71,188.71,24189.0,177.5762,177.6607,177.1632,177.1632,24189.0
2021-03-17 12:20:00,188.73,188.82,188.61,188.64,37739.0,177.1819,177.2664,177.0693,177.0974,37739.0
2021-03-17 12:25:00,188.48,188.91,188.45,188.77,16249.0,176.9472,177.3509,176.9191,177.2195,16249.0
2021-03-17 12:30:00,188.73,188.73,188.32,188.54,37618.0,177.1819,177.1819,176.797,177.0036,37618.0
2021-03-17 12:35:00,188.57,188.62,188.4,188.46,15953.0,177.0317,177.0787,176.8721,176.9285,15953.0
2021-03-17 12:40:00,188.46,188.61,188.46,188.56,27882.0,176.9285,177.0693,176.9285,177.0223,27882.0
2021-03-17 12:45:00,188.53,188.63,188.42,188.45,17521.0,176.9942,177.088,176.8909,176.9191,17521.0
2021-03-17 12:50:00,188.46,188.59,188.38,188.56,10032.0,176.9285,177.0505,176.8533,177.0223,10032.0
2021-03-17 12:55:00,188.53,188.59,188.0,188.08,21182.0,176.9942,177.0505,176.4966,176.5717,21182.0
2021-03-17 13:00:00,188.02,188.43,188.02,188.26,16106.0,176.5154,176.9003,176.5154,176.7407,16106.0
2021-03-17 13:05:00,188.27,188.44,188.19,188.31,14975.0,176.7501,176.9097,176.675,176.7876,14975.0
2021-03-17 13:10:00,188.25,188.54,188.19,188.3,12734.0,176.7313,177.0036,176.675,176.7782,12734.0
2021-03-17 13:15:00,188.31,188.34,188.23,188.25,12513.0,176.7876,176.8158,176.7125,176.7313,12513.0
2021-03-17 13:20:00,188.25,188.38,188.21,188.21,12122.0,176.7313,176.8533,176.6937,176.6937,12122.0
2021-03-17 13:25:00,188.25,188.31,188.1,188.1,9406.0,176.7313,176.7876,176.5905,176.5905,9406.0
2021-03-17 13:30:00,188.1,188.32,188.07,188.28,16144.0,176.5905,176.797,176.5623,176.7595,16144.0
2021-03-17 13:35:00,188.3,188.71,188.29,188.43,26500.0,176.7782,177.1632,176.7689,176.9003,26500.0
2021-03-17 13:40:00,188.4,188.44,188.31,188.31,10813.0,176.8721,176.9097,176.7876,176.7876,10813.0
2021-03-17 13:45:00,188.33,188.33,188.07,188.12,13741.0,176.8064,176.8064,176.5623,176.6093,13741.0
2021-03-17 13:50:00,188.09,188.21,188.05,188.07,12718.0,176.5811,176.6937,176.5435,176.5623,12718.0
2021-03-17 13:55:00,188.04,188.13,188.0,188.13,11821.0,176.5342,176.6186,176.4966,176.6186,11821.0
2021-03-17 14:00:00,188.13,188.97,188.05,188.15,27153.0,176.6186,177.4072,176.5435,176.6374,27153.0
2021-03-17 14:05:00,188.14,188.41,188.1,188.18,16404.0,176.628,176.8815,176.5905,176.6656,16404.0
2021-03-17 14:10:00,188.18,188.24,188.08,188.17,15554.0,176.6656,176.7219,176.5717,176.6562,15554.0
2021-03-17 14:15:00,188.13,188.17,187.67,187.8,38282.0,176.6186,176.6562,176.1868,176.3088,38282.0
2021-03-17 14:20:00,187.82,188.23,187.75,187.99,37062.0,176.3276,176.7125,176.2619,176.4872,37062.0
2021-03-17 14:25:00,188.01,188.17,187.93,187.94,18914.0,176.506,176.6562,176.4309,176.4403,18914.0
2021-03-17 14:30:00,187.93,188.25,187.85,188.22,23651.0,176.4309,176.7313,176.3558,176.7031,23651.0
2021-03-17 14:35:00,188.21,188.83,188.21,188.74,21199.0,176.6937,177.2758,176.6937,177.1913,21199.0
2021-03-17 14:40:00,188.7,188.96,188.68,188.78,20930.0,177.1538,177.3979,177.135,177.2289,20930.0
2021-03-17 14:45:00,188.78,188.9,188.62,188.76,17522.0,177.2289,177.3415,177.0787,177.2101,17522.0
2021-03-17 14:50:00,188.74,188.76,188.51,188.74,12654.0,177.1913,177.2101,176.9754,177.1913,12654.0
2021-03-17 14:55:00,188.71,188.82,188.57,188.63,14687.0,177.1632,177.2664,177.0317,177.088,14687.0
2021-03-17 15:00:00,188.64,189.04,188.62,188.92,26074.0,177.0974,177.473,177.0787,177.3603,26074.0
2021-03-17 15:05:00,188.88,189.25,188.88,189.14,28056.0,177.3228,177.6701,177.3228,177.5668,28056.0
2021-03-17 15:10:00,189.13,189.18,188.7,188.73,25539.0,177.5575,177.6044,177.1538,177.1819,25539.0
2021-03-17 15:15:00,188.71,188.82,188.59,188.67,14625.0,177.1632,177.2664,177.0505,177.1256,14625.0
2021-03-17 15:20:00,188.7,188.7,188.11,188.14,45904.0,177.1538,177.1538,176.5999,176.628,45904.0
2021-03-17 15:25:00,188.18,188.34,187.98,188.25,46155.0,176.6656,176.8158,176.4778,176.7313,46155.0
2021-03-17 15:30:00,188.25,188.38,188.12,188.18,38044.0,176.7313,176.8533,176.6093,176.6656,38044.0
2021-03-17 15:35:00,188.19,188.26,187.71,187.82,51451.0,176.675,176.7407,176.2243,176.3276,51451.0
2021-03-17 15:40:00,187.83,188.37,187.73,188.08,57901.0,176.337,176.844,176.2431,176.5717,57901.0
2021-03-17 15:45:00,188.08,188.16,187.78,188.07,62890.0,176.5717,176.6468,176.2901,176.5623,62890.0
2021-03-17 15:50:00,188.07,188.15,187.21,187.57,122188.0,176.5623,176.6374,175.7549,176.0929,122188.0
2021-03-17 15:55:00,187.54,188.11,187.32,187.48,248038.0,176.0647,176.5999,175.8582,176.0084,248038.0
2021-03-18 09:30:00,176.34,181.0,176.15,180.84,316501.0,165.5501,169.9249,165.3717,169.7747,316501.0
2021-03-18 09:35:00,180.62,181.55,179.0,179.91,288101.0,169.5682,170.4413,168.0473,168.9016,288101.0
2021-03-18 09:40:00,179.84,180.46,177.9,178.06,208274.0,168.8359,169.418,167.0146,167.1648,208274.0
2021-03-18 09:45:00,178.0,178.46,177.0,177.72,177056.0,167.1085,167.5403,166.1697,166.8456,177056.0
2021-03-18 09:50:00,177.71,178.24,177.03,177.64,186803.0,166.8362,167.3338,166.1978,166.7705,186803.0
2021-03-18 09:55:00,177.88,178.77,177.66,177.89,134382.0,166.9958,167.8314,166.7893,167.0052,134382.0
2021-03-18 10:00:00,178.01,178.24,176.57,176.78,130024.0,167.1179,167.3338,165.766,165.9631,130024.0
2021-03-18 10:05:00,176.83,177.0,175.93,176.48,165264.0,166.0101,166.1697,165.1651,165.6815,165264.0
2021-03-18 10:10:00,176.4,176.64,175.15,176.3,194401.0,165.6064,165.8317,164.4329,165.5125,194401.0
2021-03-18 10:15:00,176.39,176.6,175.25,175.79,135929.0,165.597,165.7941,164.5267,165.0337,135929.0
2021-03-18 10:20:00,175.73,175.85,174.0,174.34,218848.0,164.9774,165.09,163.3532,163.6724,218848.0
2021-03-18 10:25:00,174.42,175.33,174.07,174.56,171962.0,163.7475,164.6019,163.419,163.879,171962.0
2021-03-18 10:30:00,174.5,174.67,173.5,174.17,149352.0,163.8226,163.9822,162.8838,163.5128,149352.0
2021-03-18 10:35:00,174.3,174.88,173.74,174.8,194157.0,163.6349,164.1794,163.1091,164.1043,194157.0
2021-03-18 10:40:00,174.77,177.65,174.7,177.58,283132.0,164.0761,166.7799,164.0104,166.7142,283132.0
2021-03-18 10:45:00,177.64,180.0,177.58,178.98,288459.0,166.7705,168.9861,166.7142,168.0285,288459.0
2021-03-18 10:50:00,178.9,178.97,177.7,178.01,97065.0,167.9534,168.0191,166.8268,167.1179,97065.0
2021-03-18 10:55:00,177.91,178.17,177.13,177.58,126548.0,167.024,167.2681,166.2917,166.7142,126548.0
2021-03-18 11:00:00,177.58,178.36,177.42,177.5,167934.0,166.7142,167.4465,166.564,166.6391,167934.0
2021-03-18 11:05:00,177.5,177.62,177.0,177.22,93647.0,166.6391,166.7517,166.1697,166.3762,93647.0
2021-03-18 11:10:00,177.17,177.94,177.16,177.66,57857.0,166.3293,167.0522,166.3199,166.7893,57857.0
2021-03-18 11:15:00,177.78,177.79,176.31,176.61,114996.0,166.9019,166.9113,165.5219,165.8035,114996.0
2021-03-18 11:20:00,176.63,176.75,175.92,176.28,85247.0,165.8223,165.935,165.1558,165.4937,85247.0
2021-03-18 11:25:00,176.24,176.99,175.9,176.59,62192.0,165.4562,166.1603,165.137,165.7848,62192.0
2021-03-18 11:30:00,176.59,176.69,176.3,176.57,64900.0,165.7848,165.8786,165.5125,165.766,64900.0
2021-03-18 11:35:00,176.57,176.67,176.01,176.61,66678.0,165.766,165.8599,165.2402,165.8035,66678.0
2021-03-18 11:40:00,176.57,177.16,176.25,176.99,64291.0,165.766,166.3199,165.4656,166.1603,64291.0
2021-03-18 11:45:00,177.0,177.01,176.11,176.22,126800.0,166.1697,166.1791,165.3341,165.4374,126800.0
2021-03-18 11:50:00,176.25,176.42,176.08,176.39,56731.0,165.4656,165.6252,165.306,165.597,56731.0
2021-03-18 11:55:00,176.45,176.95,176.0,176.2,178013.0,165.6533,166.1227,165.2309,165.4186,178013.0
2021-03-18 12:00:00,176.34,176.43,175.16,175.34,42597.0,165.5501,165.6345,164.4423,164.6112,42597.0
2021-03-18 12:05:00,175.34,175.74,175.22,175.65,31326.0,164.6112,164.9868,164.4986,164.9023,31326.0
2021-03-18 12:10:00,175.69,176.0,175.23,175.27,95590.0,164.9398,165.2309,164.508,164.5455,95590.0
2021-03-18 12:15:00,175.33,175.85,175.18,175.85,46822.0,164.6019,165.09,164.461,165.09,46822.0
2021-03-18 12:20:00,175.84,176.41,175.39,176.41,89936.0,165.0806,165.6158,164.6582,165.6158,89936.0
2021-03-18 12:25:00,176.3,176.46,175.83,175.83,143945.0,165.5125,165.6627,165.0713,165.0713,143945.0
2021-03-18 12:30:00,175.81,176.4,175.63,176.4,201302.0,165.0525,165.6064,164.8835,165.6064,201302.0
2021-03-18 12:35:00,176.32,176.4,174.7,174.89,205587.0,165.5313,165.6064,164.0104,164.1888,205587.0
2021-03-18 12:40:00,174.78,175.87,174.58,175.87,171194.0,164.0855,165.1088,163.8977,165.1088,171194.0
2021-03-18 12:45:00,175.79,176.1,175.37,175.7,86321.0,165.0337,165.3247,164.6394,164.9492,86321.0
2021-03-18 12:50:00,175.82,176.25,175.75,175.94,59088.0,165.0619,165.4656,164.9962,165.1745,59088.0
2021-03-18 12:55:00,176.0,176.55,175.88,176.3,33148.0,165.2309,165.7472,165.1182,165.5125,33148.0
2021-03-18 13:00:00,176.36,176.6,175.87,176.01,182424.0,165.5688,165.7941,165.1088,165.2402,182424.0
2021-03-18 13:05:00,175.99,176.2,175.62,176.01,32103.0,165.2215,165.4186,164.8741,165.2402,32103.0
2021-03-18 13:10:00,176.0,176.13,175.6,175.78,18001.0,165.2309,165.3529,164.8553,165.0243,18001.0
2021-03-18 13:15:00,175.81,176.06,175.39,176.06,157175.0,165.0525,165.2872,164.6582,165.2872,157175.0
2021-03-18 13:20:00,176.02,176.49,175.85,176.15,150939.0,165.2496,165.6909,165.09,165.3717,150939.0
2021-03-18 13:25:00,176.29,176.36,175.66,175.96,40046.0,165.5031,165.5688,164.9117,165.1933,40046.0
2021-03-18 13:30:00,175.95,176.33,175.94,176.11,31948.0,165.1839,165.5407,165.1745,165.3341,31948.0
2021-03-18 13:35:00,176.1,176.62,176.02,176.58,66806.0,165.3247,165.8129,165.2496,165.7754,66806.0
2021-03-18 13:40:00,176.5,176.54,175.87,175.99,74858.0,165.7003,165.7378,165.1088,165.2215,74858.0
2021-03-18 13:45:00,175.96,176.66,175.94,176.45,261112.0,165.1933,165.8505,165.1745,165.6533,261112.0
2021-03-18 13:50:00,176.45,177.73,176.4,177.53,312549.0,165.6533,166.855,165.6064,166.6672,312549.0
2021-03-18 13:55:00,177.47,179.0,177.41,177.68,170863.0,166.6109,168.0473,166.5546,166.8081,170863.0
2021-03-18 14:00:00,177.68,178.4,177.05,177.05,98137.0,166.8081,167.484,166.2166,166.2166,98137.0
2021-03-18 14:05:00,177.15,177.4,176.91,177.28,29770.0,166.3105,166.5452,166.0852,166.4325,29770.0
2021-03-18 14:10:00,177.27,177.3,176.64,176.75,56526.0,166.4231,166.4513,165.8317,165.935,56526.0
2021-03-18 14:15:00,176.75,176.84,176.37,176.58,53528.0,165.935,166.0195,165.5782,165.7754,53528.0
2021-03-18 14:20:00,176.65,177.13,176.56,177.04,28845.0,165.8411,166.2917,165.7566,166.2072,28845.0
2021-03-18 14:25:00,177.05,177.25,176.76,176.86,20791.0,166.2166,166.4044,165.9444,166.0382,20791.0
2021-03-18 14:30:00,176.81,177.49,176.8,177.23,41432.0,165.9913,166.6297,165.9819,166.3856,41432.0
2021-03-18 14:35:00,177.22,178.07,177.1,177.78,49469.0,166.3762,167.1742,166.2636,166.9019,49469.0
2021-03-18 14:40:00,177.72,178.45,177.68,178.45,108766.0,166.8456,167.5309,166.8081,167.5309,108766.0
2021-03-18 14:45:00,178.34,178.76,178.24,178.68,26402.0,167.4277,167.822,167.3338,167.7469,26402.0
2021-03-18 14:50:00,178.73,178.86,178.4,178.78,46602.0,167.7938,167.9159,167.484,167.8408,46602.0
2021-03-18 14:55:00,178.86,179.27,178.78,179.26,51420.0,167.9159,168.3008,167.8408,168.2914,51420.0
2021-03-18 15:00:00,179.24,179.33,178.63,178.67,68409.0,168.2726,168.3571,167.6999,167.7375,68409.0
2021-03-18 15:05:00,178.7,179.02,178.36,178.91,90758.0,167.7656,168.0661,167.4465,167.9628,90758.0
2021-03-18 15:10:00,178.94,179.61,178.94,179.29,60692.0,167.991,168.62,167.991,168.3195,60692.0
2021-03-18 15:15:00,179.25,180.38,179.04,180.35,95154.0,168.282,169.3429,168.0848,169.3147,95154.0
2021-03-18 15:20:00,180.3,180.34,179.22,179.29,73183.0,169.2677,169.3053,168.2538,168.3195,73183.0
2021-03-18 15:25:00,179.28,179.3,178.62,179.08,98992.0,168.3102,168.3289,167.6905,168.1224,98992.0
2021-03-18 15:30:00,179.06,179.16,178.61,178.81,146515.0,168.1036,168.1975,167.6812,167.8689,146515.0
2021-03-18 15:35:00,178.87,178.9,178.22,178.82,158885.0,167.9252,167.9534,167.315,167.8783,158885.0
2021-03-18 15:40:00,178.83,179.71,178.38,179.47,149677.0,167.8877,168.7138,167.4652,168.4885,149677.0
2021-03-18 15:45:00,179.47,179.5,178.35,178.7,167742.0,168.4885,168.5167,167.4371,167.7656,167742.0
2021-03-18 15:50:00,178.67,178.7,178.13,178.58,245610.0,167.7375,167.7656,167.2305,167.653,245610.0
2021-03-18 15:55:00,178.62,179.03,177.45,178.8,556783.0,167.6905,168.0755,166.5921,167.8595,556783.0
2021-03-19 09:30:00,179.4,180.07,178.67,179.0,266355.0,168.4228,169.0518,167.7375,168.0473,266355.0
2021-03-19 09:35:00,178.8,179.73,178.66,179.35,68085.0,167.8595,168.7326,167.7281,168.3759,68085.0
2021-03-19 09:40:00,179.25,180.99,179.01,180.74,67312.0,168.282,169.9155,168.0567,169.6808,67312.0
2021-03-19 09:45:00,180.75,181.64,180.7,181.3,174921.0,169.6902,170.5258,169.6433,170.2066,174921.0
2021-03-19 09:50:00,181.26,181.43,179.61,180.2,218055.0,170.169,170.3286,168.62,169.1739,218055.0
2021-03-19 09:55:00,180.15,180.55,179.38,179.86,235709.0,169.1269,169.5025,168.404,168.8547,235709.0
2021-03-19 10:00:00,179.86,181.12,179.85,180.89,90128.0,168.8547,170.0376,168.8453,169.8216,90128.0
2021-03-19 10:05:00,181.0,183.64,181.0,183.59,299986.0,169.9249,172.4034,169.9249,172.3564,299986.0
2021-03-19 10:10:00,183.59,184.5,183.21,183.78,223702.0,172.3564,173.2108,171.9997,172.5348,223702.0
2021-03-19 10:15:00,183.8,183.97,182.97,183.45,94828.0,172.5536,172.7132,171.7744,172.225,94828.0
2021-03-19 10:20:00,183.36,184.57,183.3,184.42,115163.0,172.1405,173.2765,172.0842,173.1357,115163.0
2021-03-19 10:25:00,184.42,186.48,184.16,185.9,167655.0,173.1357,175.0696,172.8916,174.5251,167655.0
2021-03-19 10:30:00,185.95,186.93,185.53,186.08,243672.0,174.572,175.4921,174.1777,174.6941,243672.0
2021-03-19 10:35:00,186.15,186.15,184.89,185.44,62065.0,174.7598,174.7598,173.5769,174.0932,62065.0
2021-03-19 10:40:00,185.5,185.51,184.73,185.06,36622.0,174.1496,174.159,173.4267,173.7365,36622.0
2021-03-19 10:45:00,185.0,186.21,184.92,186.12,37850.0,173.6802,174.8161,173.6051,174.7316,37850.0
2021-03-19 10:50:00,186.17,186.86,185.9,186.66,50674.0,174.7786,175.4264,174.5251,175.2386,50674.0
2021-03-19 10:55:00,186.83,186.94,186.53,186.59,44512.0,175.3982,175.5015,175.1165,175.1729,44512.0
2021-03-19 11:00:00,186.57,186.62,185.83,186.15,42269.0,175.1541,175.201,174.4594,174.7598,42269.0
2021-03-19 11:05:00,186.2,186.35,185.74,185.86,32934.0,174.8067,174.9476,174.3749,174.4875,32934.0
2021-03-19 11:10:00,185.94,186.41,185.77,186.26,31690.0,174.5626,175.0039,174.403,174.8631,31690.0
2021-03-19 11:15:00,186.16,186.31,185.92,186.24,19950.0,174.7692,174.91,174.5439,174.8443,19950.0
2021-03-19 11:20:00,186.19,187.31,186.12,187.31,55256.0,174.7973,175.8488,174.7316,175.8488,55256.0
2021-03-19 11:25:00,187.23,187.35,186.07,186.33,41763.0,175.7737,175.8864,174.6847,174.9288,41763.0
2021-03-19 11:30:00,186.21,186.29,185.24,185.65,30604.0,174.8161,174.8912,173.9055,174.2904,30604.0
2021-03-19 11:35:00,185.61,185.67,184.94,185.09,38761.0,174.2528,174.3092,173.6238,173.7647,38761.0
2021-03-19 11:40:00,185.01,185.82,185.01,185.82,43584.0,173.6896,174.45,173.6896,174.45,43584.0
2021-03-19 11:45:00,185.81,186.3,185.7,185.82,47783.0,174.4406,174.9006,174.3373,174.45,47783.0
2021-03-19 11:50:00,185.84,185.96,185.37,185.58,30671.0,174.4688,174.5814,174.0275,174.2247,30671.0
2021-03-19 11:55:00,185.49,185.56,184.91,185.19,24689.0,174.1402,174.2059,173.5957,173.8585,24689.0
2021-03-19 12:00:00,185.2,185.85,185.09,185.72,19221.0,173.8679,174.4782,173.7647,174.3561,19221.0
2021-03-19 12:05:00,185.69,186.29,185.68,186.28,25598.0,174.3279,174.8912,174.3186,174.8818,25598.0
2021-03-19 12:10:00,186.19,186.46,186.0,186.15,27728.0,174.7973,175.0508,174.619,174.7598,27728.0
2021-03-19 12:15:00,186.13,186.61,186.12,186.54,39504.0,174.741,175.1916,174.7316,175.1259,39504.0
2021-03-19 12:20:00,186.49,186.5,186.0,186.32,19117.0,175.079,175.0884,174.619,174.9194,19117.0
2021-03-19 12:25:00,186.32,186.46,186.0,186.01,18509.0,174.9194,175.0508,174.619,174.6284,18509.0
2021-03-19 12:30:00,186.05,186.54,186.05,186.36,13099.0,174.6659,175.1259,174.6659,174.9569,13099.0
2021-03-19 12:35:00,186.29,186.44,186.05,186.33,17916.0,174.8912,175.0321,174.6659,174.9288,17916.0
2021-03-19 12:40:00,186.31,186.32,186.07,186.17,15117.0,174.91,174.9194,174.6847,174.7786,15117.0
2021-03-19 12:45:00,186.23,186.86,186.0,186.78,32941.0,174.8349,175.4264,174.619,175.3512,32941.0
2021-03-19 12:50:00,186.78,186.95,186.52,186.67,15264.0,175.3512,175.5108,175.1072,175.248,15264.0
2021-03-19 12:55:00,186.71,186.95,186.5,186.87,46469.0,175.2855,175.5108,175.0884,175.4357,46469.0
2021-03-19 13:00:00,186.83,187.02,186.76,187.0,19178.0,175.3982,175.5766,175.3325,175.5578,19178.0
2021-03-19 13:05:00,187.0,187.41,186.84,186.95,23417.0,175.5578,175.9427,175.4076,175.5108,23417.0
2021-03-19 13:10:00,186.93,187.36,186.89,187.24,70925.0,175.4921,175.8958,175.4545,175.7831,70925.0
2021-03-19 13:15:00,187.31,187.45,186.94,187.03,24025.0,175.8488,175.9803,175.5015,175.586,24025.0
2021-03-19 13:20:00,187.03,187.25,186.93,187.21,21825.0,175.586,175.7925,175.4921,175.7549,21825.0
2021-03-19 13:25:00,187.17,187.49,187.11,187.4,26446.0,175.7174,176.0178,175.6611,175.9333,26446.0
2021-03-19 13:30:00,187.38,187.57,187.23,187.55,24602.0,175.9145,176.0929,175.7737,176.0741,24602.0
2021-03-19 13:35:00,187.59,188.44,187.47,188.17,110396.0,176.1117,176.9097,175.999,176.6562,110396.0
2021-03-19 13:40:00,188.17,188.18,187.68,187.96,33967.0,176.6562,176.6656,176.1962,176.459,33967.0
2021-03-19 13:45:00,187.97,188.04,187.36,187.55,26464.0,176.4684,176.5342,175.8958,176.0741,26464.0
2021-03-19 13:50:00,187.44,187.97,187.0,187.92,20582.0,175.9709,176.4684,175.5578,176.4215,20582.0
2021-03-19 13:55:00,187.92,188.18,187.81,187.89,32615.0,176.4215,176.6656,176.3182,176.3933,32615.0
2021-03-19 14:00:00,187.92,187.92,187.36,187.54,17937.0,176.4215,176.4215,175.8958,176.0647,17937.0
2021-03-19 14:05:00,187.55,187.9,187.47,187.78,72229.0,176.0741,176.4027,175.999,176.2901,72229.0
2021-03-19 14:10:00,187.76,187.77,187.48,187.74,19764.0,176.2713,176.2807,176.0084,176.2525,19764.0
2021-03-19 14:15:00,187.74,187.96,187.65,187.87,20106.0,176.2525,176.459,176.168,176.3746,20106.0
2021-03-19 14:20:00,187.92,188.44,187.83,188.44,39249.0,176.4215,176.9097,176.337,176.9097,39249.0
2021-03-19 14:25:00,188.44,188.46,188.11,188.41,27969.0,176.9097,176.9285,176.5999,176.8815,27969.0
2021-03-19 14:30:00,188.41,188.48,188.04,188.3,56517.0,176.8815,176.9472,176.5342,176.7782,56517.0
2021-03-19 14:35:00,188.38,188.46,188.07,188.18,16856.0,176.8533,176.9285,176.5623,176.6656,16856.0
2021-03-19 14:40:00,188.25,188.75,188.07,188.69,35688.0,176.7313,177.2007,176.5623,177.1444,35688.0
2021-03-19 14:45:00,188.69,188.9,188.66,188.77,27899.0,177.1444,177.3415,177.1162,177.2195,27899.0
2021-03-19 14:50:00,188.81,189.13,188.78,188.99,52458.0,177.257,177.5575,177.2289,177.426,52458.0
2021-03-19 14:55:00,189.05,189.22,188.51,189.19,37704.0,177.4823,177.6419,176.9754,177.6138,37704.0
2021-03-19 15:00:00,189.15,189.19,188.5,188.73,36868.0,177.5762,177.6138,176.966,177.1819,36868.0
2021-03-19 15:05:00,188.74,189.2,188.67,189.13,46172.0,177.1913,177.6232,177.1256,177.5575,46172.0
2021-03-19 15:10:00,189.11,189.18,188.7,189.05,49713.0,177.5387,177.6044,177.1538,177.4823,49713.0
2021-03-19 15:15:00,189.05,189.22,188.83,188.95,36683.0,177.4823,177.6419,177.2758,177.3885,36683.0
2021-03-19 15:20:00,188.96,189.14,188.96,189.06,22623.0,177.3979,177.5668,177.3979,177.4917,22623.0
2021-03-19 15:25:00,189.11,189.69,189.02,189.58,50945.0,177.5387,178.0832,177.4542,177.9799,50945.0
2021-03-19 15:30:00,189.56,189.59,189.28,189.56,34225.0,177.9611,177.9893,177.6983,177.9611,34225.0
2021-03-19 15:35:00,189.56,189.99,189.15,189.18,77967.0,177.9611,178.3648,177.5762,177.6044,77967.0
2021-03-19 15:40:00,189.2,189.44,188.73,188.74,50027.0,177.6232,177.8485,177.1819,177.1913,50027.0
2021-03-19 15:45:00,188.74,188.83,187.8,187.98,90275.0,177.1913,177.2758,176.3088,176.4778,90275.0
2021-03-19 15:50:00,187.93,188.69,187.35,188.69,92643.0,176.4309,177.1444,175.8864,177.1444,92643.0
2021-03-19 15:55:00,188.61,188.61,187.7,187.93,207389.0,177.0693,177.0693,176.215,176.4309,207389.0
2021-03-22 09:30:00,188.3,189.98,188.13,189.68,119673.0,176.7782,178.3554,176.6186,178.0738,119673.0
2021-03-22 09:35:00,189.87,190.4,189.4,189.81,65515.0,178.2522,178.7497,177.8109,178.1958,65515.0
2021-03-22 09:40:00,189.84,191.48,189.84,191.25,45152.0,178.224,179.7637,178.224,179.5477,45152.0
2021-03-22 09:45:00,191.43,191.83,191.06,191.22,44345.0,179.7167,180.0922,179.3694,179.5196,44345.0
2021-03-22 09:50:00,190.94,191.52,190.4,191.52,35579.0,179.2567,179.8012,178.7497,179.8012,35579.0
2021-03-22 09:55:00,191.32,191.53,190.48,190.99,31315.0,179.6135,179.8106,178.8249,179.3036,31315.0
2021-03-22 10:00:00,191.02,191.3,190.52,190.59,170528.0,179.3318,179.5947,178.8624,178.9281,170528.0
2021-03-22 10:05:00,190.62,191.55,190.33,191.53,34255.0,178.9563,179.8294,178.684,179.8106,34255.0
2021-03-22 10:10:00,191.47,191.76,191.16,191.59,39477.0,179.7543,180.0265,179.4632,179.8669,39477.0
2021-03-22 10:15:00,191.55,191.86,191.06,191.42,139471.0,179.8294,180.1204,179.3694,179.7073,139471.0
2021-03-22 10:20:00,191.31,192.18,190.96,192.18,116145.0,179.6041,180.4208,179.2755,180.4208,116145.0
2021-03-22 10:25:00,192.11,192.47,191.97,192.2,27880.0,180.3551,180.6931,180.2237,180.4396,27880.0
2021-03-22 10:30:00,192.16,192.21,191.67,192.03,22994.0,180.4021,180.449,179.942,180.28,22994.0
2021-03-22 10:35:00,192.03,192.49,191.96,192.13,41427.0,180.28,180.7119,180.2143,180.3739,41427.0
2021-03-22 10:40:00,192.1,192.89,192.07,192.77,41845.0,180.3457,181.0874,180.3176,180.9747,41845.0
2021-03-22 10:45:00,192.78,193.16,192.11,192.49,171306.0,180.9841,181.3409,180.3551,180.7119,171306.0
2021-03-22 10:50:00,192.42,193.16,192.23,193.15,38803.0,180.6461,181.3409,180.4678,181.3315,38803.0
2021-03-22 10:55:00,193.04,193.44,192.5,192.6,56795.0,181.2282,181.6037,180.7213,180.8151,56795.0
2021-03-22 11:00:00,192.62,192.65,192.0,192.44,32020.0,180.8339,180.8621,180.2518,180.6649,32020.0
2021-03-22 11:05:00,192.49,192.97,192.42,192.91,24400.0,180.7119,181.1625,180.6461,181.1062,24400.0
2021-03-22 11:10:00,192.98,193.42,192.98,193.17,33668.0,181.1719,181.585,181.1719,181.3503,33668.0
2021-03-22 11:15:00,193.13,193.33,192.9,192.98,20793.0,181.3127,181.5005,181.0968,181.1719,20793.0
2021-03-22 11:20:00,192.98,193.6,192.87,193.15,177385.0,181.1719,181.7539,181.0686,181.3315,177385.0
2021-03-22 11:25:00,193.24,193.33,192.39,192.64,148095.0,181.416,181.5005,180.618,180.8527,148095.0
2021-03-22 11:30:00,192.65,193.27,192.53,193.27,36653.0,180.8621,181.4441,180.7494,181.4441,36653.0
2021-03-22 11:35:00,193.27,193.95,193.12,193.85,29700.0,181.4441,182.0825,181.3033,181.9886,29700.0
2021-03-22 11:40:00,193.85,193.99,193.14,193.35,18429.0,181.9886,182.1201,181.3221,181.5192,18429.0
2021-03-22 11:45:00,193.4,193.75,193.17,193.52,26307.0,181.5662,181.8948,181.3503,181.6788,26307.0
2021-03-22 11:50:00,193.51,193.95,193.51,193.84,44468.0,181.6695,182.0825,181.6695,181.9793,44468.0
2021-03-22 11:55:00,193.84,193.87,193.43,193.8,23853.0,181.9793,182.0074,181.5943,181.9417,23853.0
2021-03-22 12:00:00,193.84,194.17,193.67,194.11,60853.0,181.9793,182.2891,181.8197,182.2327,60853.0
2021-03-22 12:05:00,194.13,194.38,193.86,194.12,19592.0,182.2515,182.4862,181.998,182.2421,19592.0
2021-03-22 12:10:00,194.03,194.26,193.82,194.05,21421.0,182.1576,182.3736,181.9605,182.1764,21421.0
2021-03-22 12:15:00,194.05,194.38,193.96,194.34,54981.0,182.1764,182.4862,182.0919,182.4487,54981.0
2021-03-22 12:20:00,194.33,194.38,194.17,194.29,14643.0,182.4393,182.4862,182.2891,182.4017,14643.0
2021-03-22 12:25:00,194.32,194.78,194.25,194.75,28101.0,182.4299,182.8617,182.3642,182.8336,28101.0
2021-03-22 12:30:00,194.78,194.87,194.39,194.49,51039.0,182.8617,182.9462,182.4956,182.5895,51039.0
2021-03-22 12:35:00,194.41,195.2,194.41,195.1,56972.0,182.5144,183.256,182.5144,183.1622,56972.0
2021-03-22 12:40:00,195.16,195.5,195.13,195.47,19548.0,183.2185,183.5377,183.1903,183.5095,19548.0
2021-03-22 12:45:00,195.44,195.47,195.02,195.05,18847.0,183.4814,183.5095,183.0871,183.1152,18847.0
2021-03-22 12:50:00,195.09,195.39,194.76,195.29,39515.0,183.1528,183.4344,182.843,183.3405,39515.0
2021-03-22 12:55:00,195.34,195.66,195.21,195.58,28053.0,183.3875,183.6879,183.2654,183.6128,28053.0
2021-03-22 13:00:00,195.55,195.75,195.45,195.52,20976.0,183.5846,183.7724,183.4907,183.5565,20976.0
2021-03-22 13:05:00,195.55,195.75,195.22,195.66,29304.0,183.5846,183.7724,183.2748,183.6879,29304.0
2021-03-22 13:10:00,195.7,195.72,195.52,195.62,21520.0,183.7254,183.7442,183.5565,183.6503,21520.0
2021-03-22 13:15:00,195.65,195.65,194.95,194.98,23779.0,183.6785,183.6785,183.0213,183.0495,23779.0
2021-03-22 13:20:00,194.92,194.92,194.49,194.89,18239.0,182.9932,182.9932,182.5895,182.965,18239.0
2021-03-22 13:25:00,194.85,195.44,194.8,195.44,27638.0,182.9275,183.4814,182.8805,183.4814,27638.0
2021-03-22 13:30:00,195.38,195.59,195.07,195.07,20211.0,183.425,183.6222,183.134,183.134,20211.0
2021-03-22 13:35:00,194.95,195.41,194.71,195.32,94316.0,183.0213,183.4532,182.796,183.3687,94316.0
2021-03-22 13:40:00,195.34,195.34,194.97,195.03,13184.0,183.3875,183.3875,183.0401,183.0964,13184.0
2021-03-22 13:45:00,195.04,195.33,194.96,195.25,15078.0,183.1058,183.3781,183.0307,183.303,15078.0
2021-03-22 13:50:00,195.33,195.65,195.31,195.52,26983.0,183.3781,183.6785,183.3593,183.5565,26983.0
2021-03-22 13:55:00,195.52,195.57,195.18,195.3,16290.0,183.5565,183.6034,183.2373,183.3499,16290.0
2021-03-22 14:00:00,195.28,195.69,195.22,195.59,13072.0,183.3311,183.7161,183.2748,183.6222,13072.0
2021-03-22 14:05:00,195.62,195.75,195.27,195.58,14310.0,183.6503,183.7724,183.3218,183.6128,14310.0
2021-03-22 14:10:00,195.58,196.2,195.57,196.08,88776.0,183.6128,184.1949,183.6034,184.0822,88776.0
2021-03-22 14:15:00,196.07,196.49,195.51,196.16,208020.0,184.0728,184.4671,183.5471,184.1573,208020.0
2021-03-22 14:20:00,196.11,196.31,195.23,195.77,154120.0,184.1104,184.2981,183.2842,183.7912,154120.0
2021-03-22 14:25:00,195.84,196.54,195.1,195.37,129665.0,183.8569,184.514,183.1622,183.4156,129665.0
2021-03-22 14:30:00,195.31,195.71,195.17,195.31,25783.0,183.3593,183.7348,183.2279,183.3593,25783.0
2021-03-22 14:35:00,195.35,195.88,195.25,195.88,86275.0,183.3969,183.8944,183.303,183.8944,86275.0
2021-03-22 14:40:00,195.81,195.82,195.36,195.51,15711.0,183.8287,183.8381,183.4063,183.5471,15711.0
2021-03-22 14:45:00,195.48,195.48,195.11,195.32,82443.0,183.5189,183.5189,183.1715,183.3687,82443.0
2021-03-22 14:50:00,195.31,195.46,195.21,195.3,20750.0,183.3593,183.5001,183.2654,183.3499,20750.0
2021-03-22 14:55:00,195.3,195.5,195.17,195.17,23248.0,183.3499,183.5377,183.2279,183.2279,23248.0
2021-03-22 15:00:00,195.2,195.46,195.17,195.33,25834.0,183.256,183.5001,183.2279,183.3781,25834.0
2021-03-22 15:05:00,195.29,195.52,195.29,195.4,32963.0,183.3405,183.5565,183.3405,183.4438,32963.0
2021-03-22 15:10:00,195.4,195.58,195.2,195.58,55326.0,183.4438,183.6128,183.256,183.6128,55326.0
2021-03-22 15:15:00,195.55,195.56,195.3,195.38,25074.0,183.5846,183.594,183.3499,183.425,25074.0
2021-03-22 15:20:00,195.39,195.46,194.87,194.88,28905.0,183.4344,183.5001,182.9462,182.9556,28905.0
2021-03-22 15:25:00,194.89,195.06,194.71,194.71,32312.0,182.965,183.1246,182.796,182.796,32312.0
2021-03-22 15:30:00,194.71,195.06,194.65,194.76,46708.0,182.796,183.1246,182.7397,182.843,46708.0
2021-03-22 15:35:00,194.75,194.8,194.23,194.23,32538.0,182.8336,182.8805,182.3454,182.3454,32538.0
2021-03-22 15:40:00,194.25,194.32,193.93,194.17,47412.0,182.3642,182.4299,182.0638,182.2891,47412.0
2021-03-22 15:45:00,194.17,194.52,194.01,194.01,56401.0,182.2891,182.6176,182.1389,182.1389,56401.0
2021-03-22 15:50:00,194.02,194.68,194.02,194.18,105913.0,182.1482,182.7679,182.1482,182.2985,105913.0
2021-03-22 15:55:00,194.16,194.3,193.94,193.97,183047.0,182.2797,182.4111,182.0731,182.1013,183047.0
2021-03-23 09:30:00,193.74,194.65,193.56,194.41,61693.0,181.8854,182.7397,181.7164,182.5144,61693.0
2021-03-23 09:35:00,194.49,196.52,194.25,195.74,51882.0,182.5895,184.4953,182.3642,183.763,51882.0
2021-03-23 09:40:00,195.72,197.37,195.72,197.01,52893.0,183.7442,185.2933,183.7442,184.9553,52893.0
2021-03-23 09:45:00,197.19,197.19,196.28,196.54,45611.0,185.1243,185.1243,184.27,184.514,45611.0
2021-03-23 09:50:00,196.48,197.22,196.3,196.95,32908.0,184.4577,185.1524,184.2887,184.899,32908.0
2021-03-23 09:55:00,197.0,197.49,196.5,196.96,198177.0,184.9459,185.4059,184.4765,184.9084,198177.0
2021-03-23 10:00:00,196.83,197.64,196.77,197.1,32330.0,184.7863,185.5467,184.73,185.0398,32330.0
2021-03-23 10:05:00,197.1,197.53,196.81,197.53,24948.0,185.0398,185.4435,184.7675,185.4435,24948.0
2021-03-23 10:10:00,197.47,198.14,197.47,198.1,44252.0,185.3871,186.0161,185.3871,185.9786,44252.0
2021-03-23 10:15:00,198.15,198.81,197.98,198.72,49804.0,186.0255,186.6452,185.8659,186.5607,49804.0
2021-03-23 10:20:00,198.7,199.57,198.55,199.44,175281.0,186.5419,187.3586,186.4011,187.2366,175281.0
2021-03-23 10:25:00,199.49,199.9,199.28,199.84,95096.0,187.2835,187.6685,187.0864,187.6121,95096.0
2021-03-23 10:30:00,199.87,200.2,199.43,199.5,107803.0,187.6403,187.9501,187.2272,187.2929,107803.0
2021-03-23 10:35:00,199.38,199.55,199.02,199.19,50788.0,187.1803,187.3399,186.8423,187.0019,50788.0
2021-03-23 10:40:00,199.23,199.64,199.18,199.21,25230.0,187.0395,187.4244,186.9925,187.0207,25230.0
2021-03-23 10:45:00,199.19,199.4,199.08,199.4,17511.0,187.0019,187.1991,186.8986,187.1991,17511.0
2021-03-23 10:50:00,199.39,199.91,199.39,199.79,22387.0,187.1897,187.6778,187.1897,187.5652,22387.0
2021-03-23 10:55:00,199.79,199.88,199.27,199.35,28566.0,187.5652,187.6497,187.077,187.1521,28566.0
2021-03-23 11:00:00,199.37,199.37,198.74,198.92,49650.0,187.1709,187.1709,186.5794,186.7484,49650.0
2021-03-23 11:05:00,198.97,199.84,198.96,199.83,23631.0,186.7954,187.6121,186.786,187.6027,23631.0
2021-03-23 11:10:00,199.88,200.26,199.81,200.1,17126.0,187.6497,188.0064,187.584,187.8562,17126.0
2021-03-23 11:15:00,200.09,200.12,199.42,199.5,18210.0,187.8468,187.875,187.2178,187.2929,18210.0
2021-03-23 11:20:00,199.34,199.49,199.13,199.22,20462.0,187.1427,187.2835,186.9456,187.0301,20462.0
2021-03-23 11:25:00,199.27,199.33,198.92,199.33,18101.0,187.077,187.1333,186.7484,187.1333,18101.0
2021-03-23 11:30:00,199.37,199.6,199.31,199.58,13006.0,187.1709,187.3868,187.1146,187.368,13006.0
2021-03-23 11:35:00,199.56,199.63,199.23,199.44,15887.0,187.3493,187.415,187.0395,187.2366,15887.0
2021-03-23 11:40:00,199.37,199.89,199.36,199.81,28194.0,187.1709,187.6591,187.1615,187.584,28194.0
2021-03-23 11:45:00,199.76,199.87,199.56,199.75,22922.0,187.537,187.6403,187.3493,187.5276,22922.0
2021-03-23 11:50:00,199.72,199.82,199.63,199.72,20022.0,187.4995,187.5934,187.415,187.4995,20022.0
2021-03-23 11:55:00,199.68,199.95,199.61,199.74,27611.0,187.4619,187.7154,187.3962,187.5182,27611.0
2021-03-23 12:00:00,199.79,200.03,199.63,199.63,20501.0,187.5652,187.7905,187.415,187.415,20501.0
2021-03-23 12:05:00,199.61,200.13,199.45,199.86,34975.0,187.3962,187.8844,187.246,187.6309,34975.0
2021-03-23 12:10:00,199.8,199.86,199.5,199.84,14866.0,187.5746,187.6309,187.2929,187.6121,14866.0
2021-03-23 12:15:00,199.83,200.01,199.77,199.81,20476.0,187.6027,187.7717,187.5464,187.584,20476.0
2021-03-23 12:20:00,199.87,199.98,199.49,199.81,15006.0,187.6403,187.7436,187.2835,187.584,15006.0
2021-03-23 12:25:00,199.87,200.0,199.82,199.86,13571.0,187.6403,187.7623,187.5934,187.6309,13571.0
2021-03-23 12:30:00,199.82,199.86,199.71,199.74,10464.0,187.5934,187.6309,187.4901,187.5182,10464.0
2021-03-23 12:35:00,199.69,200.34,199.69,200.07,17425.0,187.4713,188.0815,187.4713,187.8281,17425.0
2021-03-23 12:40:00,200.01,200.09,199.87,199.95,12326.0,187.7717,187.8468,187.6403,187.7154,12326.0
2021-03-23 12:45:00,199.9,199.9,199.75,199.77,6224.0,187.6685,187.6685,187.5276,187.5464,6224.0
2021-03-23 12:50:00,199.68,199.76,199.57,199.73,10278.0,187.4619,187.537,187.3586,187.5089,10278.0
2021-03-23 12:55:00,199.66,199.9,199.65,199.87,8292.0,187.4431,187.6685,187.4338,187.6403,8292.0
2021-03-23 13:00:00,199.83,199.83,199.46,199.5,13642.0,187.6027,187.6027,187.2554,187.2929,13642.0
2021-03-23 13:05:00,199.45,199.5,199.26,199.35,9113.0,187.246,187.2929,187.0676,187.1521,9113.0
2021-03-23 13:10:00,199.35,199.85,199.29,199.85,11012.0,187.1521,187.6215,187.0958,187.6215,11012.0
2021-03-23 13:15:00,199.81,199.82,199.62,199.69,7596.0,187.584,187.5934,187.4056,187.4713,7596.0
2021-03-23 13:20:00,199.76,199.79,199.57,199.65,8327.0,187.537,187.5652,187.3586,187.4338,8327.0
2021-03-23 13:25:00,199.65,199.76,199.5,199.58,5990.0,187.4338,187.537,187.2929,187.368,5990.0
2021-03-23 13:30:00,199.55,199.59,198.99,199.03,11413.0,187.3399,187.3774,186.8141,186.8517,11413.0
2021-03-23 13:35:00,199.03,199.61,199.01,199.59,29045.0,186.8517,187.3962,186.8329,187.3774,29045.0
2021-03-23 13:40:00,199.59,199.76,199.25,199.47,13811.0,187.3774,187.537,187.0582,187.2648,13811.0
2021-03-23 13:45:00,199.38,199.41,199.05,199.17,21668.0,187.1803,187.2084,186.8705,186.9831,21668.0
2021-03-23 13:50:00,199.24,199.57,199.17,199.46,9337.0,187.0488,187.3586,186.9831,187.2554,9337.0
2021-03-23 13:55:00,199.43,199.56,199.26,199.51,14797.0,187.2272,187.3493,187.0676,187.3023,14797.0
2021-03-23 14:00:00,199.44,199.47,199.11,199.34,15016.0,187.2366,187.2648,186.9268,187.1427,15016.0
2021-03-23 14:05:00,199.23,199.25,198.4,198.68,30803.0,187.0395,187.0582,186.2602,186.5231,30803.0
2021-03-23 14:10:00,198.68,198.87,198.47,198.75,31427.0,186.5231,186.7015,186.326,186.5888,31427.0
2021-03-23 14:15:00,198.74,199.07,198.73,199.02,23398.0,186.5794,186.8892,186.57,186.8423,23398.0
2021-03-23 14:20:00,198.99,199.06,198.61,198.76,16368.0,186.8141,186.8799,186.4574,186.5982,16368.0
2021-03-23 14:25:00,198.7,198.85,198.18,198.21,31544.0,186.5419,186.6827,186.0537,186.0819,31544.0
2021-03-23 14:30:00,198.26,198.27,197.6,197.75,45432.0,186.1288,186.1382,185.5092,185.65,45432.0
2021-03-23 14:35:00,197.75,197.99,197.65,197.82,17218.0,185.65,185.8753,185.5561,185.7157,17218.0
2021-03-23 14:40:00,197.86,198.11,197.46,197.65,24435.0,185.7533,185.988,185.3778,185.5561,24435.0
2021-03-23 14:45:00,197.62,197.67,197.15,197.33,18904.0,185.528,185.5749,185.0867,185.2557,18904.0
2021-03-23 14:50:00,197.35,197.45,197.26,197.43,19359.0,185.2745,185.3684,185.19,185.3496,19359.0
2021-03-23 14:55:00,197.46,197.48,197.11,197.17,27899.0,185.3778,185.3965,185.0492,185.1055,27899.0
2021-03-23 15:00:00,197.17,197.53,197.06,197.47,25812.0,185.1055,185.4435,185.0022,185.3871,25812.0
2021-03-23 15:05:00,197.46,197.46,197.11,197.2,26524.0,185.3778,185.3778,185.0492,185.1337,26524.0
2021-03-23 15:10:00,197.24,197.25,197.02,197.16,32693.0,185.1712,185.1806,184.9647,185.0961,32693.0
2021-03-23 15:15:00,197.16,197.34,196.83,197.2,31358.0,185.0961,185.2651,184.7863,185.1337,31358.0
2021-03-23 15:20:00,197.15,197.24,197.04,197.13,19631.0,185.0867,185.1712,184.9835,185.0679,19631.0
2021-03-23 15:25:00,197.09,197.75,197.03,197.51,38224.0,185.0304,185.65,184.9741,185.4247,38224.0
2021-03-23 15:30:00,197.5,197.68,197.21,197.22,56234.0,185.4153,185.5843,185.1431,185.1524,56234.0
2021-03-23 15:35:00,197.21,197.27,196.88,197.27,43912.0,185.1431,185.1994,184.8332,185.1994,43912.0
2021-03-23 15:40:00,197.31,197.36,196.9,197.07,89639.0,185.2369,185.2839,184.852,185.0116,89639.0
2021-03-23 15:45:00,197.07,197.33,196.77,196.78,56323.0,185.0116,185.2557,184.73,184.7394,56323.0
2021-03-23 15:50:00,196.71,196.93,196.45,196.76,89000.0,184.6736,184.8802,184.4296,184.7206,89000.0
2021-03-23 15:55:00,196.79,197.14,196.59,197.1,154010.0,184.7488,185.0773,184.561,185.0398,154010.0
2021-03-24 09:30:00,197.1,198.38,196.12,196.31,121598.0,185.0398,186.2415,184.1197,184.2981,121598.0
2021-03-24 09:35:00,196.43,197.81,196.42,197.61,51120.0,184.4108,185.7063,184.4014,185.5186,51120.0
2021-03-24 09:40:00,197.55,198.25,197.3,197.75,89754.0,185.4622,186.1194,185.2275,185.65,89754.0
2021-03-24 09:45:00,197.75,197.76,196.5,196.89,150773.0,185.65,185.6594,184.4765,184.8426,150773.0
2021-03-24 09:50:00,196.92,198.59,196.9,197.98,34789.0,184.8708,186.4386,184.852,185.8659,34789.0
2021-03-24 09:55:00,198.08,198.22,197.64,198.04,13526.0,185.9598,186.0913,185.5467,185.9223,13526.0
2021-03-24 10:00:00,197.86,198.31,197.5,198.27,20012.0,185.7533,186.1757,185.4153,186.1382,20012.0
2021-03-24 10:05:00,198.4,198.64,197.33,197.58,24503.0,186.2602,186.4856,185.2557,185.4904,24503.0
2021-03-24 10:10:00,197.58,197.73,197.24,197.39,14098.0,185.4904,185.6312,185.1712,185.312,14098.0
2021-03-24 10:15:00,197.29,197.66,197.2,197.35,18870.0,185.2182,185.5655,185.1337,185.2745,18870.0
2021-03-24 10:20:00,197.39,197.87,197.39,197.82,17983.0,185.312,185.7627,185.312,185.7157,17983.0
2021-03-24 10:25:00,197.93,198.63,197.8,198.43,21854.0,185.819,186.4762,185.697,186.2884,21854.0
2021-03-24 10:30:00,198.38,198.44,198.0,198.2,6195.0,186.2415,186.2978,185.8847,186.0725,6195.0
2021-03-24 10:35:00,198.2,198.41,198.09,198.26,10282.0,186.0725,186.2696,185.9692,186.1288,10282.0
2021-03-24 10:40:00,198.31,198.45,197.94,198.02,15066.0,186.1757,186.3072,185.8284,185.9035,15066.0
2021-03-24 10:45:00,198.03,198.03,197.64,197.74,16277.0,185.9129,185.9129,185.5467,185.6406,16277.0
2021-03-24 10:50:00,197.84,197.94,197.54,197.71,34206.0,185.7345,185.8284,185.4529,185.6125,34206.0
2021-03-24 10:55:00,197.66,197.84,197.43,197.84,22158.0,185.5655,185.7345,185.3496,185.7345,22158.0
2021-03-24 11:00:00,197.87,198.57,197.83,198.43,13344.0,185.7627,186.4198,185.7251,186.2884,13344.0
2021-03-24 11:05:00,198.37,198.4,197.91,197.96,25592.0,186.2321,186.2602,185.8002,185.8472,25592.0
2021-03-24 11:10:00,198.01,198.15,197.87,197.99,8042.0,185.8941,186.0255,185.7627,185.8753,8042.0
2021-03-24 11:15:00,198.11,198.27,197.95,198.21,14845.0,185.988,186.1382,185.8378,186.0819,14845.0
2021-03-24 11:20:00,198.16,198.2,197.93,198.17,42235.0,186.0349,186.0725,185.819,186.0443,42235.0
2021-03-24 11:25:00,198.12,198.42,198.11,198.42,6019.0,185.9974,186.279,185.988,186.279,6019.0
2021-03-24 11:30:00,198.42,198.8,198.37,198.55,20499.0,186.279,186.6358,186.2321,186.4011,20499.0
2021-03-24 11:35:00,198.54,198.63,198.39,198.45,16514.0,186.3917,186.4762,186.2509,186.3072,16514.0
2021-03-24 11:40:00,198.46,198.87,198.44,198.87,9055.0,186.3166,186.7015,186.2978,186.7015,9055.0
2021-03-24 11:45:00,198.89,199.14,198.77,199.08,25201.0,186.7203,186.955,186.6076,186.8986,25201.0
2021-03-24 11:50:00,199.08,199.68,198.97,199.66,21194.0,186.8986,187.4619,186.7954,187.4431,21194.0
2021-03-24 11:55:00,199.58,199.73,199.05,199.12,16232.0,187.368,187.5089,186.8705,186.9362,16232.0
2021-03-24 12:00:00,199.06,199.6,199.06,199.55,12245.0,186.8799,187.3868,186.8799,187.3399,12245.0
2021-03-24 12:05:00,199.57,199.57,199.31,199.43,5868.0,187.3586,187.3586,187.1146,187.2272,5868.0
2021-03-24 12:10:00,199.38,199.7,199.33,199.65,9752.0,187.1803,187.4807,187.1333,187.4338,9752.0
2021-03-24 12:15:00,199.67,200.01,199.51,199.74,89349.0,187.4525,187.7717,187.3023,187.5182,89349.0
2021-03-24 12:20:00,199.75,199.79,199.19,199.51,10984.0,187.5276,187.5652,187.0019,187.3023,10984.0
2021-03-24 12:25:00,199.49,199.6,199.34,199.5,8170.0,187.2835,187.3868,187.1427,187.2929,8170.0
2021-03-24 12:30:00,199.56,199.65,199.43,199.59,9646.0,187.3493,187.4338,187.2272,187.3774,9646.0
2021-03-24 12:35:00,199.55,199.8,199.55,199.71,7506.0,187.3399,187.5746,187.3399,187.4901,7506.0
2021-03-24 12:40:00,199.72,199.73,199.55,199.55,6031.0,187.4995,187.5089,187.3399,187.3399,6031.0
2021-03-24 12:45:00,199.53,199.72,199.4,199.63,9060.0,187.3211,187.4995,187.1991,187.415,9060.0
2021-03-24 12:50:00,199.66,199.68,199.22,199.22,7218.0,187.4431,187.4619,187.0301,187.0301,7218.0
2021-03-24 12:55:00,199.22,199.52,199.1,199.15,9639.0,187.0301,187.3117,186.9174,186.9643,9639.0
2021-03-24 13:00:00,199.15,199.19,198.72,198.86,7865.0,186.9643,187.0019,186.5607,186.6921,7865.0
2021-03-24 13:05:00,198.79,198.84,198.54,198.77,8726.0,186.6264,186.6733,186.3917,186.6076,8726.0
2021-03-24 13:10:00,198.84,198.9,198.56,198.64,7582.0,186.6733,186.7296,186.4104,186.4856,7582.0
2021-03-24 13:15:00,198.57,198.61,198.12,198.31,15540.0,186.4198,186.4574,185.9974,186.1757,15540.0
2021-03-24 13:20:00,198.29,198.68,198.25,198.68,14744.0,186.157,186.5231,186.1194,186.5231,14744.0
2021-03-24 13:25:00,198.6,198.6,198.24,198.33,6399.0,186.448,186.448,186.11,186.1945,6399.0
2021-03-24 13:30:00,198.39,198.5,198.2,198.3,16018.0,186.2509,186.3541,186.0725,186.1664,16018.0
2021-03-24 13:35:00,198.33,198.36,197.99,198.16,24711.0,186.1945,186.2227,185.8753,186.0349,24711.0
2021-03-24 13:40:00,198.19,198.27,198.03,198.03,6068.0,186.0631,186.1382,185.9129,185.9129,6068.0
2021-03-24 13:45:00,198.03,198.44,197.88,198.28,13582.0,185.9129,186.2978,185.7721,186.1476,13582.0
2021-03-24 13:50:00,198.33,198.5,198.2,198.41,7487.0,186.1945,186.3541,186.0725,186.2696,7487.0
2021-03-24 13:55:00,198.37,198.6,198.34,198.34,11285.0,186.2321,186.448,186.2039,186.2039,11285.0
2021-03-24 14:00:00,198.38,198.45,197.6,197.6,11736.0,186.2415,186.3072,185.5092,185.5092,11736.0
2021-03-24 14:05:00,197.7,197.8,197.42,197.55,21461.0,185.6031,185.697,185.3402,185.4622,21461.0
2021-03-24 14:10:00,197.55,197.9,197.51,197.89,32346.0,185.4622,185.7908,185.4247,185.7814,32346.0
2021-03-24 14:15:00,197.9,198.32,197.89,198.12,17371.0,185.7908,186.1851,185.7814,185.9974,17371.0
2021-03-24 14:20:00,198.17,198.27,198.03,198.14,8818.0,186.0443,186.1382,185.9129,186.0161,8818.0
2021-03-24 14:25:00,198.03,198.2,197.91,197.96,11086.0,185.9129,186.0725,185.8002,185.8472,11086.0
2021-03-24 14:30:00,197.92,198.23,197.92,198.19,13556.0,185.8096,186.1006,185.8096,186.0631,13556.0
2021-03-24 14:35:00,198.13,198.67,198.13,198.61,7595.0,186.0068,186.5137,186.0068,186.4574,7595.0
2021-03-24 14:40:00,198.61,198.91,198.51,198.67,13484.0,186.4574,186.739,186.3635,186.5137,13484.0
2021-03-24 14:45:00,198.68,198.81,198.59,198.65,11851.0,186.5231,186.6452,186.4386,186.4949,11851.0
2021-03-24 14:50:00,198.65,198.65,198.05,198.06,11086.0,186.4949,186.4949,185.9317,185.941,11086.0
2021-03-24 14:55:00,198.11,198.35,197.9,198.17,24280.0,185.988,186.2133,185.7908,186.0443,24280.0
2021-03-24 15:00:00,198.07,198.67,198.04,198.59,12758.0,185.9504,186.5137,185.9223,186.4386,12758.0
2021-03-24 15:05:00,198.64,198.73,198.56,198.6,10288.0,186.4856,186.57,186.4104,186.448,10288.0
2021-03-24 15:10:00,198.61,198.73,198.56,198.71,9873.0,186.4574,186.57,186.4104,186.5513,9873.0
2021-03-24 15:15:00,198.71,199.14,198.65,199.02,10782.0,186.5513,186.955,186.4949,186.8423,10782.0
2021-03-24 15:20:00,198.96,199.0,198.5,198.74,20104.0,186.786,186.8235,186.3541,186.5794,20104.0
2021-03-24 15:25:00,198.7,198.94,198.62,198.7,16862.0,186.5419,186.7672,186.4668,186.5419,16862.0
2021-03-24 15:30:00,198.67,198.73,197.99,198.02,21759.0,186.5137,186.57,185.8753,185.9035,21759.0
2021-03-24 15:35:00,198.04,198.12,197.79,197.89,84115.0,185.9223,185.9974,185.6876,185.7814,84115.0
2021-03-24 15:40:00,197.87,197.9,197.62,197.71,24585.0,185.7627,185.7908,185.528,185.6125,24585.0
2021-03-24 15:45:00,197.66,197.92,197.66,197.91,34698.0,185.5655,185.8096,185.5655,185.8002,34698.0
2021-03-24 15:50:00,197.84,197.88,197.31,197.45,47035.0,185.7345,185.7721,185.2369,185.3684,47035.0
2021-03-24 15:55:00,197.45,197.7,197.08,197.08,99474.0,185.3684,185.6031,185.021,185.021,99474.0
2021-03-25 09:30:00,197.0,197.92,196.29,197.58,63459.0,184.9459,185.8096,184.2793,185.4904,63459.0
2021-03-25 09:35:00,197.48,197.59,196.32,196.34,26712.0,185.3965,185.4998,184.3075,184.3263,26712.0
2021-03-25 09:40:00,196.45,196.63,195.79,196.63,15106.0,184.4296,184.5985,183.8099,184.5985,15106.0
2021-03-25 09:45:00,196.46,197.0,196.05,196.75,21450.0,184.4389,184.9459,184.054,184.7112,21450.0
2021-03-25 09:50:00,196.72,197.23,196.55,196.82,21232.0,184.683,185.1618,184.5234,184.7769,21232.0
2021-03-25 09:55:00,196.88,198.21,196.72,198.2,41399.0,184.8332,186.0819,184.683,186.0725,41399.0
2021-03-25 10:00:00,198.21,198.77,197.75,197.98,40575.0,186.0819,186.6076,185.65,185.8659,40575.0
2021-03-25 10:05:00,197.96,198.74,197.95,198.61,29077.0,185.8472,186.5794,185.8378,186.4574,29077.0
2021-03-25 10:10:00,198.6,199.06,198.52,198.84,20807.0,186.448,186.8799,186.3729,186.6733,20807.0
2021-03-25 10:15:00,198.78,198.95,198.52,198.88,21758.0,186.617,186.7766,186.3729,186.7109,21758.0
2021-03-25 10:20:00,198.94,199.21,198.67,198.72,15393.0,186.7672,187.0207,186.5137,186.5607,15393.0
2021-03-25 10:25:00,198.64,198.64,197.87,198.11,14044.0,186.4856,186.4856,185.7627,185.988,14044.0
2021-03-25 10:30:00,198.07,198.07,197.42,197.62,22744.0,185.9504,185.9504,185.3402,185.528,22744.0
2021-03-25 10:35:00,197.65,198.33,197.63,198.05,22606.0,185.5561,186.1945,185.5374,185.9317,22606.0
2021-03-25 10:40:00,198.06,198.24,197.98,198.16,22223.0,185.941,186.11,185.8659,186.0349,22223.0
2021-03-25 10:45:00,198.15,198.24,197.94,198.0,22229.0,186.0255,186.11,185.8284,185.8847,22229.0
2021-03-25 10:50:00,198.02,198.27,197.98,198.05,16455.0,185.9035,186.1382,185.8659,185.9317,16455.0
2021-03-25 10:55:00,198.06,198.23,197.72,197.87,55944.0,185.941,186.1006,185.6218,185.7627,55944.0
2021-03-25 11:00:00,197.87,197.97,197.54,197.55,11261.0,185.7627,185.8566,185.4529,185.4622,11261.0
2021-03-25 11:05:00,197.69,198.54,197.64,198.42,13258.0,185.5937,186.3917,185.5467,186.279,13258.0
2021-03-25 11:10:00,198.5,198.7,198.36,198.68,27090.0,186.3541,186.5419,186.2227,186.5231,27090.0
2021-03-25 11:15:00,198.7,199.35,198.7,199.35,13583.0,186.5419,187.1521,186.5419,187.1521,13583.0
2021-03-25 11:20:00,199.27,199.38,199.08,199.12,10435.0,187.077,187.1803,186.8986,186.9362,10435.0
2021-03-25 11:25:00,199.15,199.23,198.8,198.8,12464.0,186.9643,187.0395,186.6358,186.6358,12464.0
2021-03-25 11:30:00,198.91,198.93,198.45,198.45,13158.0,186.739,186.7578,186.3072,186.3072,13158.0
2021-03-25 11:35:00,198.45,198.45,197.78,197.78,19383.0,186.3072,186.3072,185.6782,185.6782,19383.0
2021-03-25 11:40:00,197.73,197.73,197.36,197.38,5671.0,185.6312,185.6312,185.2839,185.3027,5671.0
2021-03-25 11:45:00,197.36,197.5,196.99,197.04,11280.0,185.2839,185.4153,184.9365,184.9835,11280.0
2021-03-25 11:50:00,197.04,197.04,196.77,197.03,9258.0,184.9835,184.9835,184.73,184.9741,9258.0
2021-03-25 11:55:00,196.93,197.39,196.92,197.37,15420.0,184.8802,185.312,184.8708,185.2933,15420.0
2021-03-25 12:00:00,197.35,197.48,197.09,197.19,39635.0,185.2745,185.3965,185.0304,185.1243,39635.0
2021-03-25 12:05:00,197.17,197.17,196.6,196.68,49906.0,185.1055,185.1055,184.5704,184.6455,49906.0
2021-03-25 12:10:00,196.73,196.8,196.62,196.73,10276.0,184.6924,184.7581,184.5892,184.6924,10276.0
2021-03-25 12:15:00,196.67,197.19,196.66,197.07,16507.0,184.6361,185.1243,184.6267,185.0116,16507.0
2021-03-25 12:20:00,197.1,197.17,196.78,196.79,10579.0,185.0398,185.1055,184.7394,184.7488,10579.0
2021-03-25 12:25:00,196.79,196.89,196.47,196.5,25291.0,184.7488,184.8426,184.4483,184.4765,25291.0
2021-03-25 12:30:00,196.53,196.72,196.49,196.64,13370.0,184.5047,184.683,184.4671,184.6079,13370.0
2021-03-25 12:35:00,196.65,196.66,196.48,196.66,14085.0,184.6173,184.6267,184.4577,184.6267,14085.0
2021-03-25 12:40:00,196.63,196.67,196.48,196.6,8816.0,184.5985,184.6361,184.4577,184.5704,8816.0
2021-03-25 12:45:00,196.69,196.69,196.47,196.55,18426.0,184.6549,184.6549,184.4483,184.5234,18426.0
2021-03-25 12:50:00,196.55,196.88,196.51,196.75,15506.0,184.5234,184.8332,184.4859,184.7112,15506.0
2021-03-25 12:55:00,196.73,197.0,196.71,196.86,14588.0,184.6924,184.9459,184.6736,184.8145,14588.0
2021-03-25 13:00:00,196.81,196.81,196.48,196.7,21684.0,184.7675,184.7675,184.4577,184.6643,21684.0
2021-03-25 13:05:00,196.77,196.84,196.19,196.25,16310.0,184.73,184.7957,184.1855,184.2418,16310.0
2021-03-25 13:10:00,196.24,196.26,195.93,196.19,11828.0,184.2324,184.2512,183.9414,184.1855,11828.0
2021-03-25 13:15:00,196.19,196.46,196.19,196.29,10031.0,184.1855,184.4389,184.1855,184.2793,10031.0
2021-03-25 13:20:00,196.38,196.58,196.01,196.01,16267.0,184.3638,184.5516,184.0165,184.0165,16267.0
2021-03-25 13:25:00,196.01,196.25,195.97,196.22,12737.0,184.0165,184.2418,183.9789,184.2136,12737.0
2021-03-25 13:30:00,196.22,196.34,196.08,196.2,8838.0,184.2136,184.3263,184.0822,184.1949,8838.0
2021-03-25 13:35:00,196.26,196.27,195.78,195.89,12745.0,184.2512,184.2606,183.8006,183.9038,12745.0
2021-03-25 13:40:00,195.84,195.91,195.71,195.91,17234.0,183.8569,183.9226,183.7348,183.9226,17234.0
2021-03-25 13:45:00,195.9,196.07,195.65,195.66,17580.0,183.9132,184.0728,183.6785,183.6879,17580.0
2021-03-25 13:50:00,195.64,195.75,195.39,195.51,12202.0,183.6691,183.7724,183.4344,183.5471,12202.0
2021-03-25 13:55:00,195.57,195.69,195.5,195.5,15787.0,183.6034,183.7161,183.5377,183.5377,15787.0
2021-03-25 14:00:00,195.57,195.76,195.49,195.69,13652.0,183.6034,183.7818,183.5283,183.7161,13652.0
2021-03-25 14:05:00,195.69,195.96,195.58,195.96,11103.0,183.7161,183.9695,183.6128,183.9695,11103.0
2021-03-25 14:10:00,195.96,196.18,195.91,196.16,12991.0,183.9695,184.1761,183.9226,184.1573,12991.0
2021-03-25 14:15:00,196.2,196.31,196.04,196.31,18481.0,184.1949,184.2981,184.0446,184.2981,18481.0
2021-03-25 14:20:00,196.3,196.43,196.25,196.34,22342.0,184.2887,184.4108,184.2418,184.3263,22342.0
2021-03-25 14:25:00,196.31,196.48,196.25,196.44,14036.0,184.2981,184.4577,184.2418,184.4202,14036.0
2021-03-25 14:30:00,196.5,196.57,196.35,196.57,16017.0,184.4765,184.5422,184.3357,184.5422,16017.0
2021-03-25 14:35:00,196.62,196.99,196.59,196.95,13378.0,184.5892,184.9365,184.561,184.899,13378.0
2021-03-25 14:40:00,196.95,196.95,196.73,196.77,13286.0,184.899,184.899,184.6924,184.73,13286.0
2021-03-25 14:45:00,196.78,197.23,196.78,197.23,16511.0,184.7394,185.1618,184.7394,185.1618,16511.0
2021-03-25 14:50:00,197.24,197.36,196.91,197.06,22657.0,185.1712,185.2839,184.8614,185.0022,22657.0
2021-03-25 14:55:00,197.08,197.24,196.99,197.22,35656.0,185.021,185.1712,184.9365,185.1524,35656.0
2021-03-25 15:00:00,197.23,197.38,197.15,197.37,14672.0,185.1618,185.3027,185.0867,185.2933,14672.0
2021-03-25 15:05:00,197.32,197.6,197.29,197.6,24028.0,185.2463,185.5092,185.2182,185.5092,24028.0
2021-03-25 15:10:00,197.62,197.96,197.61,197.73,31708.0,185.528,185.8472,185.5186,185.6312,31708.0
2021-03-25 15:15:00,197.78,198.08,197.73,197.8,12399.0,185.6782,185.9598,185.6312,185.697,12399.0
2021-03-25 15:20:00,197.76,198.05,197.69,197.94,15998.0,185.6594,185.9317,185.5937,185.8284,15998.0
2021-03-25 15:25:00,197.9,197.9,197.55,197.64,17743.0,185.7908,185.7908,185.4622,185.5467,17743.0
2021-03-25 15:30:00,197.7,198.14,197.64,198.01,29056.0,185.6031,186.0161,185.5467,185.8941,29056.0
2021-03-25 15:35:00,197.99,198.06,197.61,197.67,26796.0,185.8753,185.941,185.5186,185.5749,26796.0
2021-03-25 15:40:00,197.67,197.8,197.62,197.74,27556.0,185.5749,185.697,185.528,185.6406,27556.0
2021-03-25 15:45:00,197.78,197.96,197.71,197.82,32109.0,185.6782,185.8472,185.6125,185.7157,32109.0
2021-03-25 15:50:00,197.83,197.88,197.64,197.73,65707.0,185.7251,185.7721,185.5467,185.6312,65707.0
2021-03-25 15:55:00,197.69,198.09,197.62,197.78,147646.0,185.5937,185.9692,185.528,185.6782,147646.0
2021-03-26 09:30:00,198.18,198.91,197.84,198.72,46661.0,186.0537,186.739,185.7345,186.5607,46661.0
2021-03-26 09:35:00,198.63,199.4,198.4,199.13,25080.0,186.4762,187.1991,186.2602,186.9456,25080.0
2021-03-26 09:40:00,199.19,199.48,198.93,199.06,18253.0,187.0019,187.2742,186.7578,186.8799,18253.0
2021-03-26 09:45:00,199.0,199.0,198.32,198.46,22498.0,186.8235,186.8235,186.1851,186.3166,22498.0
2021-03-26 09:50:00,198.44,198.58,197.85,198.58,50986.0,186.2978,186.4292,185.7439,186.4292,50986.0
2021-03-26 09:55:00,198.48,198.79,198.21,198.49,27476.0,186.3353,186.6264,186.0819,186.3447,27476.0
2021-03-26 10:00:00,198.52,198.71,198.0,198.7,19078.0,186.3729,186.5513,185.8847,186.5419,19078.0
2021-03-26 10:05:00,198.72,198.74,198.44,198.57,22567.0,186.5607,186.5794,186.2978,186.4198,22567.0
2021-03-26 10:10:00,198.54,198.84,198.54,198.8,19600.0,186.3917,186.6733,186.3917,186.6358,19600.0
2021-03-26 10:15:00,198.81,199.04,198.65,199.04,71342.0,186.6452,186.8611,186.4949,186.8611,71342.0
2021-03-26 10:20:00,199.01,199.18,198.58,198.6,15659.0,186.8329,186.9925,186.4292,186.448,15659.0
2021-03-26 10:25:00,198.53,198.68,198.35,198.47,14182.0,186.3823,186.5231,186.2133,186.326,14182.0
2021-03-26 10:30:00,198.53,198.62,198.3,198.31,10975.0,186.3823,186.4668,186.1664,186.1757,10975.0
2021-03-26 10:35:00,198.26,198.33,198.08,198.23,13349.0,186.1288,186.1945,185.9598,186.1006,13349.0
2021-03-26 10:40:00,198.22,198.36,198.12,198.23,14730.0,186.0913,186.2227,185.9974,186.1006,14730.0
2021-03-26 10:45:00,198.29,198.72,198.26,198.53,9893.0,186.157,186.5607,186.1288,186.3823,9893.0
2021-03-26 10:50:00,198.52,198.75,198.37,198.74,10842.0,186.3729,186.5888,186.2321,186.5794,10842.0
2021-03-26 10:55:00,198.73,198.76,198.45,198.51,5933.0,186.57,186.5982,186.3072,186.3635,5933.0
2021-03-26 11:00:00,198.46,198.73,198.37,198.46,15716.0,186.3166,186.57,186.2321,186.3166,15716.0
2021-03-26 11:05:00,198.42,198.88,198.41,198.84,7258.0,186.279,186.7109,186.2696,186.6733,7258.0
2021-03-26 11:10:00,198.81,198.81,198.42,198.51,13146.0,186.6452,186.6452,186.279,186.3635,13146.0
2021-03-26 11:15:00,198.48,198.75,198.47,198.55,12160.0,186.3353,186.5888,186.326,186.4011,12160.0
2021-03-26 11:20:00,198.59,198.71,198.52,198.63,10422.0,186.4386,186.5513,186.3729,186.4762,10422.0
2021-03-26 11:25:00,198.64,199.14,198.64,199.14,15339.0,186.4856,186.955,186.4856,186.955,15339.0
2021-03-26 11:30:00,199.14,199.24,198.52,198.61,15759.0,186.955,187.0488,186.3729,186.4574,15759.0
2021-03-26 11:35:00,198.61,198.94,198.61,198.94,20470.0,186.4574,186.7672,186.4574,186.7672,20470.0
2021-03-26 11:40:00,198.94,199.1,198.91,199.05,14408.0,186.7672,186.9174,186.739,186.8705,14408.0
2021-03-26 11:45:00,199.05,199.16,198.99,199.06,10802.0,186.8705,186.9737,186.8141,186.8799,10802.0
2021-03-26 11:50:00,199.06,199.13,198.98,199.1,10943.0,186.8799,186.9456,186.8048,186.9174,10943.0
2021-03-26 11:55:00,199.14,199.3,199.11,199.27,13786.0,186.955,187.1052,186.9268,187.077,13786.0
2021-03-26 12:00:00,199.3,199.45,199.08,199.15,14609.0,187.1052,187.246,186.8986,186.9643,14609.0
2021-03-26 12:05:00,199.06,199.09,198.89,199.07,10086.0,186.8799,186.908,186.7203,186.8892,10086.0
2021-03-26 12:10:00,199.07,199.18,198.7,198.7,11764.0,186.8892,186.9925,186.5419,186.5419,11764.0
2021-03-26 12:15:00,198.7,199.28,198.7,199.25,13938.0,186.5419,187.0864,186.5419,187.0582,13938.0
2021-03-26 12:20:00,199.22,199.22,198.96,199.15,11474.0,187.0301,187.0301,186.786,186.9643,11474.0
2021-03-26 12:25:00,199.17,199.32,199.08,199.31,4715.0,186.9831,187.1239,186.8986,187.1146,4715.0
2021-03-26 12:30:00,199.33,199.66,199.32,199.57,20583.0,187.1333,187.4431,187.1239,187.3586,20583.0
2021-03-26 12:35:00,199.59,199.71,199.49,199.69,22447.0,187.3774,187.4901,187.2835,187.4713,22447.0
2021-03-26 12:40:00,199.69,199.92,199.67,199.91,17744.0,187.4713,187.6872,187.4525,187.6778,17744.0
2021-03-26 12:45:00,199.9,200.18,199.85,200.16,27489.0,187.6685,187.9313,187.6215,187.9125,27489.0
2021-03-26 12:50:00,200.2,200.56,199.97,200.23,67658.0,187.9501,188.2881,187.7342,187.9783,67658.0
2021-03-26 12:55:00,200.29,200.88,200.29,200.61,14337.0,188.0346,188.5885,188.0346,188.335,14337.0
2021-03-26 13:00:00,200.58,200.58,200.39,200.47,11262.0,188.3068,188.3068,188.1285,188.2036,11262.0
2021-03-26 13:05:00,200.45,200.53,200.32,200.47,12855.0,188.1848,188.2599,188.0628,188.2036,12855.0
2021-03-26 13:10:00,200.51,200.51,200.04,200.1,11025.0,188.2411,188.2411,187.7999,187.8562,11025.0
2021-03-26 13:15:00,200.14,200.39,200.08,200.36,11893.0,187.8938,188.1285,187.8374,188.1003,11893.0
2021-03-26 13:20:00,200.39,200.63,200.32,200.58,15177.0,188.1285,188.3538,188.0628,188.3068,15177.0
2021-03-26 13:25:00,200.5,200.69,200.1,200.12,69378.0,188.2317,188.4101,187.8562,187.875,69378.0
2021-03-26 13:30:00,200.15,200.16,199.78,199.98,12646.0,187.9032,187.9125,187.5558,187.7436,12646.0
2021-03-26 13:35:00,199.98,200.21,199.96,200.2,14862.0,187.7436,187.9595,187.7248,187.9501,14862.0
2021-03-26 13:40:00,200.14,200.28,200.06,200.28,11846.0,187.8938,188.0252,187.8187,188.0252,11846.0
2021-03-26 13:45:00,200.31,200.64,200.31,200.55,17700.0,188.0534,188.3632,188.0534,188.2787,17700.0
2021-03-26 13:50:00,200.55,200.94,200.5,200.84,11797.0,188.2787,188.6448,188.2317,188.5509,11797.0
2021-03-26 13:55:00,200.87,201.16,200.79,200.9,59514.0,188.5791,188.8514,188.504,188.6073,59514.0
2021-03-26 14:00:00,200.88,200.9,200.67,200.71,14308.0,188.5885,188.6073,188.3913,188.4289,14308.0
2021-03-26 14:05:00,200.72,200.78,200.42,200.52,12420.0,188.4383,188.4946,188.1566,188.2505,12420.0
2021-03-26 14:10:00,200.52,200.7,200.47,200.63,14918.0,188.2505,188.4195,188.2036,188.3538,14918.0
2021-03-26 14:15:00,200.53,200.74,200.48,200.7,14261.0,188.2599,188.4571,188.213,188.4195,14261.0
2021-03-26 14:20:00,200.73,201.38,200.72,201.28,41149.0,188.4477,189.0579,188.4383,188.964,41149.0
2021-03-26 14:25:00,201.28,201.42,201.12,201.15,16553.0,188.964,189.0955,188.8138,188.842,16553.0
2021-03-26 14:30:00,201.15,201.27,201.04,201.23,17407.0,188.842,188.9546,188.7387,188.9171,17407.0
2021-03-26 14:35:00,201.24,201.37,200.89,200.91,11380.0,188.9265,189.0485,188.5979,188.6167,11380.0
2021-03-26 14:40:00,200.81,200.9,200.62,200.72,9775.0,188.5228,188.6073,188.3444,188.4383,9775.0
2021-03-26 14:45:00,200.76,200.79,200.44,200.46,16699.0,188.4758,188.504,188.1754,188.1942,16699.0
2021-03-26 14:50:00,200.47,201.24,200.47,201.24,16375.0,188.2036,188.9265,188.2036,188.9265,16375.0
2021-03-26 14:55:00,201.22,201.42,201.02,201.33,24039.0,188.9077,189.0955,188.7199,189.011,24039.0
2021-03-26 15:00:00,201.27,201.33,201.07,201.07,17957.0,188.9546,189.011,188.7669,188.7669,17957.0
2021-03-26 15:05:00,201.06,201.19,200.96,201.05,16898.0,188.7575,188.8795,188.6636,188.7481,16898.0
2021-03-26 15:10:00,201.05,201.36,201.0,201.27,32141.0,188.7481,189.0391,188.7011,188.9546,32141.0
2021-03-26 15:15:00,201.23,201.77,201.21,201.77,40574.0,188.9171,189.424,188.8983,189.424,40574.0
2021-03-26 15:20:00,201.77,202.13,201.76,202.12,35644.0,189.424,189.762,189.4146,189.7526,35644.0
2021-03-26 15:25:00,202.12,202.14,201.81,201.9,19970.0,189.7526,189.7714,189.4616,189.5461,19970.0
2021-03-26 15:30:00,201.89,202.05,201.73,202.05,31967.0,189.5367,189.6869,189.3865,189.6869,31967.0
2021-03-26 15:35:00,202.02,202.27,202.01,202.18,36264.0,189.6587,189.8934,189.6493,189.8089,36264.0
2021-03-26 15:40:00,202.2,202.26,201.79,201.95,31210.0,189.8277,189.8841,189.4428,189.593,31210.0
2021-03-26 15:45:00,201.96,202.36,201.89,202.36,42644.0,189.6024,189.9779,189.5367,189.9779,42644.0
2021-03-26 15:50:00,202.39,202.49,202.16,202.39,54399.0,190.0061,190.1,189.7902,190.0061,54399.0
2021-03-26 15:55:00,202.36,203.1,202.31,203.1,181374.0,189.9779,190.6727,189.931,190.6727,181374.0
2021-03-29 09:30:00,202.9,204.07,202.9,204.0,40550.0,190.4849,191.5833,190.4849,191.5176,40550.0
2021-03-29 09:35:00,204.2,204.2,203.16,203.41,21006.0,191.7053,191.7053,190.729,190.9637,21006.0
2021-03-29 09:40:00,203.38,203.43,202.0,202.02,56900.0,190.9355,190.9825,189.64,189.6587,56900.0
2021-03-29 09:45:00,202.05,202.21,201.16,201.21,22710.0,189.6869,189.8371,188.8514,188.8983,22710.0
2021-03-29 09:50:00,201.21,201.54,200.86,201.38,16956.0,188.8983,189.2081,188.5697,189.0579,16956.0
2021-03-29 09:55:00,201.43,201.52,200.82,200.82,10459.0,189.1048,189.1893,188.5322,188.5322,10459.0
2021-03-29 10:00:00,200.92,200.92,200.05,200.13,27005.0,188.626,188.626,187.8093,187.8844,27005.0
2021-03-29 10:05:00,200.13,200.79,199.97,199.99,43738.0,187.8844,188.504,187.7342,187.7529,43738.0
2021-03-29 10:10:00,199.95,200.01,199.11,199.45,23438.0,187.7154,187.7717,186.9268,187.246,23438.0
2021-03-29 10:15:00,199.4,200.06,199.33,199.97,21409.0,187.1991,187.8187,187.1333,187.7342,21409.0
2021-03-29 10:20:00,199.92,200.26,199.63,199.84,44817.0,187.6872,188.0064,187.415,187.6121,44817.0
2021-03-29 10:25:00,199.8,200.42,199.79,199.83,111746.0,187.5746,188.1566,187.5652,187.6027,111746.0
2021-03-29 10:30:00,199.75,199.95,199.3,199.76,41966.0,187.5276,187.7154,187.1052,187.537,41966.0
2021-03-29 10:35:00,199.92,200.28,199.76,200.23,18806.0,187.6872,188.0252,187.537,187.9783,18806.0
2021-03-29 10:40:00,200.14,200.3,199.91,199.91,14923.0,187.8938,188.044,187.6778,187.6778,14923.0
2021-03-29 10:45:00,199.92,200.04,199.62,199.87,23110.0,187.6872,187.7999,187.4056,187.6403,23110.0
2021-03-29 10:50:00,199.84,200.32,199.79,200.11,13610.0,187.6121,188.0628,187.5652,187.8656,13610.0
2021-03-29 10:55:00,200.19,200.24,200.03,200.22,11589.0,187.9407,187.9877,187.7905,187.9689,11589.0
2021-03-29 11:00:00,200.17,201.15,200.11,201.11,31685.0,187.9219,188.842,187.8656,188.8044,31685.0
2021-03-29 11:05:00,201.05,201.2,200.57,201.2,16362.0,188.7481,188.8889,188.2975,188.8889,16362.0
2021-03-29 11:10:00,201.23,201.75,201.23,201.75,11545.0,188.9171,189.4053,188.9171,189.4053,11545.0
2021-03-29 11:15:00,201.75,202.11,201.43,201.43,16436.0,189.4053,189.7432,189.1048,189.1048,16436.0
2021-03-29 11:20:00,201.46,202.31,201.46,202.31,23488.0,189.133,189.931,189.133,189.931,23488.0
2021-03-29 11:25:00,202.35,202.4,201.91,202.16,50710.0,189.9685,190.0155,189.5555,189.7902,50710.0
2021-03-29 11:30:00,202.14,202.77,202.13,202.53,33640.0,189.7714,190.3628,189.762,190.1375,33640.0
2021-03-29 11:35:00,202.5,202.53,202.19,202.19,10905.0,190.1094,190.1375,189.8183,189.8183,10905.0
2021-03-29 11:40:00,202.19,202.8,202.15,202.75,34315.0,189.8183,190.391,189.7808,190.3441,34315.0
2021-03-29 11:45:00,202.76,202.79,202.59,202.65,5762.0,190.3535,190.3816,190.1939,190.2502,5762.0
2021-03-29 11:50:00,202.67,203.04,202.45,202.45,19065.0,190.269,190.6163,190.0624,190.0624,19065.0
2021-03-29 11:55:00,202.43,202.51,202.19,202.48,11023.0,190.0437,190.1188,189.8183,190.0906,11023.0
2021-03-29 12:00:00,202.44,202.76,202.43,202.76,9663.0,190.053,190.3535,190.0437,190.3535,9663.0
2021-03-29 12:05:00,202.77,202.96,202.71,202.85,10955.0,190.3628,190.5412,190.3065,190.438,10955.0
2021-03-29 12:10:00,202.87,202.97,202.6,202.83,14743.0,190.4567,190.5506,190.2032,190.4192,14743.0
2021-03-29 12:15:00,202.86,203.3,202.81,203.26,10056.0,190.4473,190.8604,190.4004,190.8229,10056.0
2021-03-29 12:20:00,203.38,203.71,203.37,203.51,31866.0,190.9355,191.2453,190.9261,191.0576,31866.0
2021-03-29 12:25:00,203.47,203.49,203.17,203.42,11667.0,191.02,191.0388,190.7384,190.9731,11667.0
2021-03-29 12:30:00,203.43,203.52,203.25,203.41,9974.0,190.9825,191.067,190.8135,190.9637,9974.0
2021-03-29 12:35:00,203.44,203.44,203.12,203.27,14881.0,190.9919,190.9919,190.6914,190.8323,14881.0
2021-03-29 12:40:00,203.27,203.43,203.0,203.35,14841.0,190.8323,190.9825,190.5788,190.9074,14841.0
2021-03-29 12:45:00,203.36,203.56,203.32,203.41,9815.0,190.9167,191.1045,190.8792,190.9637,9815.0
2021-03-29 12:50:00,203.38,203.45,203.17,203.25,9756.0,190.9355,191.0012,190.7384,190.8135,9756.0
2021-03-29 12:55:00,203.36,203.45,203.19,203.21,11998.0,190.9167,191.0012,190.7571,190.7759,11998.0
2021-03-29 13:00:00,203.21,203.39,203.05,203.12,14755.0,190.7759,190.9449,190.6257,190.6914,14755.0
2021-03-29 13:05:00,203.12,203.21,202.29,202.29,20211.0,190.6914,190.7759,189.9122,189.9122,20211.0
2021-03-29 13:10:00,202.26,202.55,202.19,202.48,6884.0,189.8841,190.1563,189.8183,190.0906,6884.0
2021-03-29 13:15:00,202.49,202.7,202.43,202.7,3382.0,190.1,190.2971,190.0437,190.2971,3382.0
2021-03-29 13:20:00,202.66,203.2,202.66,203.1,14373.0,190.2596,190.7665,190.2596,190.6727,14373.0
2021-03-29 13:25:00,203.15,203.21,202.94,203.07,3804.0,190.7196,190.7759,190.5224,190.6445,3804.0
2021-03-29 13:30:00,202.98,203.52,202.98,203.52,5763.0,190.56,191.067,190.56,191.067,5763.0
2021-03-29 13:35:00,203.53,203.71,203.47,203.71,8623.0,191.0763,191.2453,191.02,191.2453,8623.0
2021-03-29 13:40:00,203.67,203.97,203.61,203.84,9309.0,191.2078,191.4894,191.1514,191.3674,9309.0
2021-03-29 13:45:00,203.84,204.03,203.82,203.95,10336.0,191.3674,191.5457,191.3486,191.4706,10336.0
2021-03-29 13:50:00,203.93,204.18,203.93,204.1,9816.0,191.4519,191.6866,191.4519,191.6115,9816.0
2021-03-29 13:55:00,204.0,204.07,203.82,203.82,9325.0,191.5176,191.5833,191.3486,191.3486,9325.0
2021-03-29 14:00:00,203.81,204.01,203.67,203.88,8036.0,191.3392,191.527,191.2078,191.4049,8036.0
2021-03-29 14:05:00,203.96,204.22,203.91,204.11,7626.0,191.48,191.7241,191.4331,191.6209,7626.0
2021-03-29 14:10:00,204.08,204.08,203.6,203.7,8545.0,191.5927,191.5927,191.1421,191.2359,8545.0
2021-03-29 14:15:00,203.71,203.71,203.31,203.35,3895.0,191.2453,191.2453,190.8698,190.9074,3895.0
2021-03-29 14:20:00,203.39,203.71,203.31,203.49,7293.0,190.9449,191.2453,190.8698,191.0388,7293.0
2021-03-29 14:25:00,203.5,203.76,203.42,203.76,5195.0,191.0482,191.2923,190.9731,191.2923,5195.0
2021-03-29 14:30:00,203.71,203.92,203.68,203.85,7330.0,191.2453,191.4425,191.2172,191.3768,7330.0
2021-03-29 14:35:00,203.93,204.16,203.89,204.06,9602.0,191.4519,191.6678,191.4143,191.5739,9602.0
2021-03-29 14:40:00,203.97,204.14,203.91,203.91,6906.0,191.4894,191.649,191.4331,191.4331,6906.0
2021-03-29 14:45:00,204.03,204.24,203.96,204.07,8281.0,191.5457,191.7429,191.48,191.5833,8281.0
2021-03-29 14:50:00,204.04,204.16,203.75,203.82,9446.0,191.5551,191.6678,191.2829,191.3486,9446.0
2021-03-29 14:55:00,203.82,203.83,203.41,203.79,8269.0,191.3486,191.358,190.9637,191.3204,8269.0
2021-03-29 15:00:00,203.82,204.16,203.74,203.82,11927.0,191.3486,191.6678,191.2735,191.3486,11927.0
2021-03-29 15:05:00,203.82,203.99,203.77,203.91,5768.0,191.3486,191.5082,191.3017,191.4331,5768.0
2021-03-29 15:10:00,203.88,204.02,203.74,203.78,12102.0,191.4049,191.5364,191.2735,191.311,12102.0
2021-03-29 15:15:00,203.8,203.89,203.58,203.64,10588.0,191.3298,191.4143,191.1233,191.1796,10588.0
2021-03-29 15:20:00,203.67,203.71,203.48,203.68,13489.0,191.2078,191.2453,191.0294,191.2172,13489.0
2021-03-29 15:25:00,203.71,204.55,203.66,204.48,42815.0,191.2453,192.0339,191.1984,191.9682,42815.0
2021-03-29 15:30:00,204.41,204.41,203.77,203.77,5555.0,191.9025,191.9025,191.3017,191.3017,5555.0
2021-03-29 15:35:00,203.65,203.78,203.54,203.76,9994.0,191.189,191.311,191.0857,191.2923,9994.0
2021-03-29 15:40:00,203.67,203.86,203.57,203.71,11846.0,191.2078,191.3862,191.1139,191.2453,11846.0
2021-03-29 15:45:00,203.7,204.49,203.7,203.95,64362.0,191.2359,191.9776,191.2359,191.4706,64362.0
2021-03-29 15:50:00,203.95,204.08,203.43,203.53,47607.0,191.4706,191.5927,190.9825,191.0763,47607.0
2021-03-29 15:55:00,203.49,203.73,203.1,203.43,119892.0,191.0388,191.2641,190.6727,190.9825,119892.0
2021-03-30 09:30:00,204.0,205.41,203.81,204.15,51314.0,191.5176,192.8413,191.3392,191.6584,51314.0
2021-03-30 09:35:00,204.15,204.79,204.14,204.55,21303.0,191.6584,192.2592,191.649,192.0339,21303.0
2021-03-30 09:40:00,204.5,204.78,204.34,204.4,9875.0,191.987,192.2499,191.8368,191.8931,9875.0
2021-03-30 09:45:00,204.52,204.77,204.4,204.6,18988.0,192.0058,192.2405,191.8931,192.0809,18988.0
2021-03-30 09:50:00,204.55,204.55,203.21,203.45,28342.0,192.0339,192.0339,190.7759,191.0012,28342.0
2021-03-30 09:55:00,203.44,203.55,202.82,202.83,21426.0,190.9919,191.0951,190.4098,190.4192,21426.0
2021-03-30 10:00:00,202.91,203.36,202.66,203.09,12021.0,190.4943,190.9167,190.2596,190.6633,12021.0
2021-03-30 10:05:00,203.29,203.71,203.22,203.7,7798.0,190.851,191.2453,190.7853,191.2359,7798.0
2021-03-30 10:10:00,203.7,204.55,203.69,204.45,8359.0,191.2359,192.0339,191.2266,191.94,8359.0
2021-03-30 10:15:00,204.51,204.71,203.9,204.16,14270.0,191.9964,192.1841,191.4237,191.6678,14270.0
2021-03-30 10:20:00,204.22,204.47,204.07,204.34,5766.0,191.7241,191.9588,191.5833,191.8368,5766.0
2021-03-30 10:25:00,204.37,205.06,204.37,205.06,22534.0,191.8649,192.5127,191.8649,192.5127,22534.0
2021-03-30 10:30:00,204.98,205.29,204.97,205.18,21825.0,192.4376,192.7287,192.4282,192.6254,21825.0
2021-03-30 10:35:00,205.2,205.21,204.8,204.95,12202.0,192.6442,192.6535,192.2686,192.4095,12202.0
2021-03-30 10:40:00,204.95,204.97,204.39,204.66,12948.0,192.4095,192.4282,191.8837,192.1372,12948.0
2021-03-30 10:45:00,204.53,204.82,204.38,204.82,9875.0,192.0152,192.2874,191.8743,192.2874,9875.0
2021-03-30 10:50:00,204.82,204.86,204.35,204.4,11125.0,192.2874,192.325,191.8462,191.8931,11125.0
2021-03-30 10:55:00,204.36,204.36,203.93,204.13,17774.0,191.8556,191.8556,191.4519,191.6396,17774.0
2021-03-30 11:00:00,204.17,204.49,204.09,204.42,11095.0,191.6772,191.9776,191.6021,191.9119,11095.0
2021-03-30 11:05:00,204.42,204.49,203.71,203.72,55373.0,191.9119,191.9776,191.2453,191.2547,55373.0
2021-03-30 11:10:00,203.76,203.93,203.69,203.77,19805.0,191.2923,191.4519,191.2266,191.3017,19805.0
2021-03-30 11:15:00,203.83,204.03,203.58,203.59,11438.0,191.358,191.5457,191.1233,191.1327,11438.0
2021-03-30 11:20:00,203.55,203.56,203.08,203.32,12193.0,191.0951,191.1045,190.6539,190.8792,12193.0
2021-03-30 11:25:00,203.35,203.77,203.34,203.71,9159.0,190.9074,191.3017,190.898,191.2453,9159.0
2021-03-30 11:30:00,203.7,203.75,203.4,203.56,8744.0,191.2359,191.2829,190.9543,191.1045,8744.0
2021-03-30 11:35:00,203.59,203.6,202.86,202.94,32808.0,191.1327,191.1421,190.4473,190.5224,32808.0
2021-03-30 11:40:00,203.0,203.0,202.57,202.77,12124.0,190.5788,190.5788,190.1751,190.3628,12124.0
2021-03-30 11:45:00,202.75,202.97,202.21,202.24,39191.0,190.3441,190.5506,189.8371,189.8653,39191.0
2021-03-30 11:50:00,202.24,202.47,202.19,202.29,9154.0,189.8653,190.0812,189.8183,189.9122,9154.0
2021-03-30 11:55:00,202.37,202.42,202.17,202.37,6704.0,189.9873,190.0343,189.7996,189.9873,6704.0
2021-03-30 12:00:00,202.41,202.8,202.36,202.44,9899.0,190.0249,190.391,189.9779,190.053,9899.0
2021-03-30 12:05:00,202.39,202.57,202.34,202.4,8293.0,190.0061,190.1751,189.9592,190.0155,8293.0
2021-03-30 12:10:00,202.38,202.38,202.2,202.28,6957.0,189.9967,189.9967,189.8277,189.9028,6957.0
2021-03-30 12:15:00,202.25,202.39,202.24,202.33,12399.0,189.8747,190.0061,189.8653,189.9498,12399.0
2021-03-30 12:20:00,202.36,202.53,202.23,202.45,12107.0,189.9779,190.1375,189.8559,190.0624,12107.0
2021-03-30 12:25:00,202.49,202.55,202.25,202.31,12475.0,190.1,190.1563,189.8747,189.931,12475.0
2021-03-30 12:30:00,202.36,202.51,202.36,202.4,5924.0,189.9779,190.1188,189.9779,190.0155,5924.0
2021-03-30 12:35:00,202.33,202.4,202.2,202.39,4982.0,189.9498,190.0155,189.8277,190.0061,4982.0
2021-03-30 12:40:00,202.34,202.36,202.25,202.3,5760.0,189.9592,189.9779,189.8747,189.9216,5760.0
2021-03-30 12:45:00,202.32,202.33,202.2,202.25,5309.0,189.9404,189.9498,189.8277,189.8747,5309.0
2021-03-30 12:50:00,202.2,202.24,201.89,201.94,7764.0,189.8277,189.8653,189.5367,189.5836,7764.0
2021-03-30 12:55:00,201.93,201.97,201.74,201.84,8111.0,189.5742,189.6118,189.3959,189.4898,8111.0
2021-03-30 13:00:00,201.84,201.89,201.76,201.84,4800.0,189.4898,189.5367,189.4146,189.4898,4800.0
2021-03-30 13:05:00,201.81,201.84,201.69,201.81,5584.0,189.4616,189.4898,189.3489,189.4616,5584.0
2021-03-30 13:10:00,201.81,202.11,201.78,202.02,9742.0,189.4616,189.7432,189.4334,189.6587,9742.0
2021-03-30 13:15:00,202.05,202.21,202.02,202.21,6938.0,189.6869,189.8371,189.6587,189.8371,6938.0
2021-03-30 13:20:00,202.16,202.16,201.85,201.95,6494.0,189.7902,189.7902,189.4991,189.593,6494.0
2021-03-30 13:25:00,201.96,201.97,201.6,201.6,18483.0,189.6024,189.6118,189.2644,189.2644,18483.0
2021-03-30 13:30:00,201.6,201.74,201.54,201.7,18126.0,189.2644,189.3959,189.2081,189.3583,18126.0
2021-03-30 13:35:00,201.66,201.9,201.64,201.86,9047.0,189.3208,189.5461,189.302,189.5085,9047.0
2021-03-30 13:40:00,201.81,201.93,201.8,201.84,6286.0,189.4616,189.5742,189.4522,189.4898,6286.0
2021-03-30 13:45:00,201.84,202.05,201.81,202.04,8914.0,189.4898,189.6869,189.4616,189.6775,8914.0
2021-03-30 13:50:00,202.06,202.23,202.0,202.23,6031.0,189.6963,189.8559,189.64,189.8559,6031.0
2021-03-30 13:55:00,202.26,202.88,202.26,202.35,21142.0,189.8841,190.4661,189.8841,189.9685,21142.0
2021-03-30 14:00:00,202.38,202.38,202.16,202.24,8214.0,189.9967,189.9967,189.7902,189.8653,8214.0
2021-03-30 14:05:00,202.24,202.34,202.2,202.28,8574.0,189.8653,189.9592,189.8277,189.9028,8574.0
2021-03-30 14:10:00,202.34,202.57,202.34,202.55,8700.0,189.9592,190.1751,189.9592,190.1563,8700.0
2021-03-30 14:15:00,202.58,203.19,202.58,203.13,33775.0,190.1845,190.7571,190.1845,190.7008,33775.0
2021-03-30 14:20:00,203.1,203.13,202.61,202.75,9961.0,190.6727,190.7008,190.2126,190.3441,9961.0
2021-03-30 14:25:00,202.75,202.89,202.53,202.89,8744.0,190.3441,190.4755,190.1375,190.4755,8744.0
2021-03-30 14:30:00,202.81,202.95,202.54,202.67,11110.0,190.4004,190.5318,190.1469,190.269,11110.0
2021-03-30 14:35:00,202.57,202.75,202.55,202.64,8809.0,190.1751,190.3441,190.1563,190.2408,8809.0
2021-03-30 14:40:00,202.64,202.64,202.38,202.4,9518.0,190.2408,190.2408,189.9967,190.0155,9518.0
2021-03-30 14:45:00,202.44,202.68,202.4,202.55,6988.0,190.053,190.2784,190.0155,190.1563,6988.0
2021-03-30 14:50:00,202.55,202.55,201.98,202.02,24292.0,190.1563,190.1563,189.6212,189.6587,24292.0
2021-03-30 14:55:00,202.02,202.71,201.98,202.66,16334.0,189.6587,190.3065,189.6212,190.2596,16334.0
2021-03-30 15:00:00,202.66,202.86,202.66,202.78,23433.0,190.2596,190.4473,190.2596,190.3722,23433.0
2021-03-30 15:05:00,202.75,202.75,202.11,202.16,49090.0,190.3441,190.3441,189.7432,189.7902,49090.0
2021-03-30 15:10:00,202.19,202.21,201.89,202.08,14786.0,189.8183,189.8371,189.5367,189.7151,14786.0
2021-03-30 15:15:00,202.05,202.26,202.0,202.25,10573.0,189.6869,189.8841,189.64,189.8747,10573.0
2021-03-30 15:20:00,202.27,202.36,202.11,202.16,7875.0,189.8934,189.9779,189.7432,189.7902,7875.0
2021-03-30 15:25:00,202.16,202.17,202.03,202.15,11330.0,189.7902,189.7996,189.6681,189.7808,11330.0
2021-03-30 15:30:00,202.17,202.35,202.12,202.33,12701.0,189.7996,189.9685,189.7526,189.9498,12701.0
2021-03-30 15:35:00,202.34,202.47,202.17,202.21,14805.0,189.9592,190.0812,189.7996,189.8371,14805.0
2021-03-30 15:40:00,202.28,202.43,202.2,202.22,16737.0,189.9028,190.0437,189.8277,189.8465,16737.0
2021-03-30 15:45:00,202.23,202.25,201.97,202.02,26104.0,189.8559,189.8747,189.6118,189.6587,26104.0
2021-03-30 15:50:00,202.0,202.0,201.68,201.68,49071.0,189.64,189.64,189.3395,189.3395,49071.0
2021-03-30 15:55:00,201.67,201.98,201.41,201.98,133790.0,189.3302,189.6212,189.0861,189.6212,133790.0
2021-03-31 09:30:00,201.75,202.06,201.17,202.0,53501.0,189.4053,189.6963,188.8607,189.64,53501.0
2021-03-31 09:35:00,202.0,202.0,201.07,201.42,27637.0,189.64,189.64,188.7669,189.0955,27637.0
2021-03-31 09:40:00,201.47,201.75,201.29,201.75,5980.0,189.1424,189.4053,188.9734,189.4053,5980.0
2021-03-31 09:45:00,201.63,201.66,201.03,201.1,11188.0,189.2926,189.3208,188.7293,188.795,11188.0
2021-03-31 09:50:00,201.14,201.46,200.69,201.43,22623.0,188.8326,189.133,188.4101,189.1048,22623.0
2021-03-31 09:55:00,201.41,201.81,201.35,201.4,10898.0,189.0861,189.4616,189.0297,189.0767,10898.0
2021-03-31 10:00:00,201.4,202.06,201.09,202.06,12863.0,189.0767,189.6963,188.7856,189.6963,12863.0
2021-03-31 10:05:00,202.01,202.56,202.01,202.44,8005.0,189.6493,190.1657,189.6493,190.053,8005.0
2021-03-31 10:10:00,202.51,202.69,202.02,202.02,16794.0,190.1188,190.2877,189.6587,189.6587,16794.0
2021-03-31 10:15:00,201.86,202.35,201.78,202.34,12794.0,189.5085,189.9685,189.4334,189.9592,12794.0
2021-03-31 10:20:00,202.34,202.7,202.27,202.46,16460.0,189.9592,190.2971,189.8934,190.0718,16460.0
2021-03-31 10:25:00,202.45,202.53,202.2,202.29,7167.0,190.0624,190.1375,189.8277,189.9122,7167.0
2021-03-31 10:30:00,202.25,202.26,201.54,201.78,9948.0,189.8747,189.8841,189.2081,189.4334,9948.0
2021-03-31 10:35:00,201.7,201.9,201.64,201.85,5431.0,189.3583,189.5461,189.302,189.4991,5431.0
2021-03-31 10:40:00,201.85,202.13,201.8,202.05,7826.0,189.4991,189.762,189.4522,189.6869,7826.0
2021-03-31 10:45:00,202.01,202.4,201.92,202.38,12363.0,189.6493,190.0155,189.5649,189.9967,12363.0
2021-03-31 10:50:00,202.38,202.82,202.38,202.82,26312.0,189.9967,190.4098,189.9967,190.4098,26312.0
2021-03-31 10:55:00,202.77,202.86,202.6,202.66,8216.0,190.3628,190.4473,190.2032,190.2596,8216.0
2021-03-31 11:00:00,202.66,202.68,202.41,202.57,9825.0,190.2596,190.2784,190.0249,190.1751,9825.0
2021-03-31 11:05:00,202.61,202.66,202.26,202.27,8077.0,190.2126,190.2596,189.8841,189.8934,8077.0
2021-03-31 11:10:00,202.31,202.41,202.06,202.12,6326.0,189.931,190.0249,189.6963,189.7526,6326.0
2021-03-31 11:15:00,202.1,202.36,202.06,202.36,12585.0,189.7338,189.9779,189.6963,189.9779,12585.0
2021-03-31 11:20:00,202.34,202.53,202.34,202.47,11630.0,189.9592,190.1375,189.9592,190.0812,11630.0
2021-03-31 11:25:00,202.64,203.09,202.63,203.0,35267.0,190.2408,190.6633,190.2314,190.5788,35267.0
2021-03-31 11:30:00,203.0,203.17,202.85,203.07,36904.0,190.5788,190.7384,190.438,190.6445,36904.0
2021-03-31 11:35:00,203.15,203.63,203.14,203.57,7735.0,190.7196,191.1702,190.7102,191.1139,7735.0
2021-03-31 11:40:00,203.57,204.14,203.34,203.68,61230.0,191.1139,191.649,190.898,191.2172,61230.0
2021-03-31 11:45:00,203.68,203.9,203.56,203.71,8019.0,191.2172,191.4237,191.1045,191.2453,8019.0
2021-03-31 11:50:00,203.61,204.25,203.56,204.25,30252.0,191.1514,191.7523,191.1045,191.7523,30252.0
2021-03-31 11:55:00,204.26,204.33,203.74,203.77,7612.0,191.7617,191.8274,191.2735,191.3017,7612.0
2021-03-31 12:00:00,203.83,204.23,203.83,204.15,18103.0,191.358,191.7335,191.358,191.6584,18103.0
2021-03-31 12:05:00,204.15,204.34,203.97,204.01,15438.0,191.6584,191.8368,191.4894,191.527,15438.0
2021-03-31 12:10:00,204.05,204.39,204.04,204.39,10943.0,191.5645,191.8837,191.5551,191.8837,10943.0
2021-03-31 12:15:00,204.37,204.44,204.13,204.21,13054.0,191.8649,191.9307,191.6396,191.7147,13054.0
2021-03-31 12:20:00,204.23,204.54,204.21,204.54,17117.0,191.7335,192.0245,191.7147,192.0245,17117.0
2021-03-31 12:25:00,204.52,204.8,204.48,204.8,22305.0,192.0058,192.2686,191.9682,192.2686,22305.0
2021-03-31 12:30:00,204.77,204.88,204.61,204.72,17889.0,192.2405,192.3437,192.0903,192.1935,17889.0
2021-03-31 12:35:00,204.7,204.85,204.59,204.8,9925.0,192.1748,192.3156,192.0715,192.2686,9925.0
2021-03-31 12:40:00,204.8,204.91,204.63,204.91,15247.0,192.2686,192.3719,192.109,192.3719,15247.0
2021-03-31 12:45:00,204.85,204.92,204.77,204.81,7500.0,192.3156,192.3813,192.2405,192.278,7500.0
2021-03-31 12:50:00,204.81,204.87,204.49,204.49,6909.0,192.278,192.3344,191.9776,191.9776,6909.0
2021-03-31 12:55:00,204.46,204.86,204.34,204.73,12129.0,191.9494,192.325,191.8368,192.2029,12129.0
2021-03-31 13:00:00,204.78,204.86,204.7,204.76,7894.0,192.2499,192.325,192.1748,192.2311,7894.0
2021-03-31 13:05:00,204.73,204.88,204.7,204.84,8180.0,192.2029,192.3437,192.1748,192.3062,8180.0
2021-03-31 13:10:00,204.84,204.93,204.38,204.38,10169.0,192.3062,192.3907,191.8743,191.8743,10169.0
2021-03-31 13:15:00,204.39,204.64,204.37,204.47,7231.0,191.8837,192.1184,191.8649,191.9588,7231.0
2021-03-31 13:20:00,204.47,204.49,204.1,204.12,6106.0,191.9588,191.9776,191.6115,191.6302,6106.0
2021-03-31 13:25:00,204.12,204.12,203.83,203.87,7026.0,191.6302,191.6302,191.358,191.3955,7026.0
2021-03-31 13:30:00,203.89,204.5,203.89,204.45,16607.0,191.4143,191.987,191.4143,191.94,16607.0
2021-03-31 13:35:00,204.49,204.58,204.4,204.56,12326.0,191.9776,192.0621,191.8931,192.0433,12326.0
2021-03-31 13:40:00,204.61,204.67,204.13,204.13,8829.0,192.0903,192.1466,191.6396,191.6396,8829.0
2021-03-31 13:45:00,204.19,204.31,204.19,204.21,5676.0,191.696,191.8086,191.696,191.7147,5676.0
2021-03-31 13:50:00,204.2,204.3,204.15,204.29,7171.0,191.7053,191.7992,191.6584,191.7898,7171.0
2021-03-31 13:55:00,204.25,204.33,204.17,204.2,7434.0,191.7523,191.8274,191.6772,191.7053,7434.0
2021-03-31 14:00:00,204.14,204.21,203.96,204.01,9942.0,191.649,191.7147,191.48,191.527,9942.0
2021-03-31 14:05:00,203.97,204.44,203.97,204.2,11588.0,191.4894,191.9307,191.4894,191.7053,11588.0
2021-03-31 14:10:00,204.19,204.22,203.98,204.08,11785.0,191.696,191.7241,191.4988,191.5927,11785.0
2021-03-31 14:15:00,204.03,204.19,204.03,204.18,11708.0,191.5457,191.696,191.5457,191.6866,11708.0
2021-03-31 14:20:00,204.12,204.15,204.06,204.11,6930.0,191.6302,191.6584,191.5739,191.6209,6930.0
2021-03-31 14:25:00,204.12,204.21,203.72,203.72,15259.0,191.6302,191.7147,191.2547,191.2547,15259.0
2021-03-31 14:30:00,203.76,203.94,203.72,203.94,7413.0,191.2923,191.4613,191.2547,191.4613,7413.0
2021-03-31 14:35:00,203.93,204.11,203.79,203.79,8443.0,191.4519,191.6209,191.3204,191.3204,8443.0
2021-03-31 14:40:00,203.79,203.79,203.39,203.49,9460.0,191.3204,191.3204,190.9449,191.0388,9460.0
2021-03-31 14:45:00,203.41,203.55,203.27,203.4,14413.0,190.9637,191.0951,190.8323,190.9543,14413.0
2021-03-31 14:50:00,203.39,203.44,203.21,203.31,25080.0,190.9449,190.9919,190.7759,190.8698,25080.0
2021-03-31 14:55:00,203.36,203.56,203.36,203.45,15222.0,190.9167,191.1045,190.9167,191.0012,15222.0
2021-03-31 15:00:00,203.45,203.69,203.41,203.69,13133.0,191.0012,191.2266,190.9637,191.2266,13133.0
2021-03-31 15:05:00,203.67,203.71,203.48,203.48,12443.0,191.2078,191.2453,191.0294,191.0294,12443.0
2021-03-31 15:10:00,203.46,203.46,203.17,203.32,10982.0,191.0106,191.0106,190.7384,190.8792,10982.0
2021-03-31 15:15:00,203.32,203.53,203.29,203.48,9600.0,190.8792,191.0763,190.851,191.0294,9600.0
2021-03-31 15:20:00,203.45,203.45,203.15,203.22,16274.0,191.0012,191.0012,190.7196,190.7853,16274.0
2021-03-31 15:25:00,203.2,203.36,203.17,203.22,16211.0,190.7665,190.9167,190.7384,190.7853,16211.0
2021-03-31 15:30:00,203.19,203.34,203.13,203.31,28098.0,190.7571,190.898,190.7008,190.8698,28098.0
2021-03-31 15:35:00,203.33,203.64,203.32,203.56,15633.0,190.8886,191.1796,190.8792,191.1045,15633.0
2021-03-31 15:40:00,203.55,203.57,203.32,203.32,27420.0,191.0951,191.1139,190.8792,190.8792,27420.0
2021-03-31 15:45:00,203.28,203.34,202.95,203.03,14836.0,190.8416,190.898,190.5318,190.6069,14836.0
2021-03-31 15:50:00,203.03,203.24,202.77,202.84,29998.0,190.6069,190.8041,190.3628,190.4286,29998.0
2021-03-31 15:55:00,202.82,203.0,202.52,202.54,106978.0,190.4098,190.5788,190.1281,190.1469,106978.0
2021-04-01 09:30:00,201.99,203.0,201.69,203.0,55013.0,189.6306,190.5788,189.3489,190.5788,55013.0
2021-04-01 09:35:00,202.91,203.14,202.2,202.37,17031.0,190.4943,190.7102,189.8277,189.9873,17031.0
2021-04-01 09:40:00,202.25,202.35,201.63,201.63,16705.0,189.8747,189.9685,189.2926,189.2926,16705.0
2021-04-01 09:45:00,201.58,202.02,201.58,201.67,17632.0,189.2457,189.6587,189.2457,189.3302,17632.0
2021-04-01 09:50:00,201.66,202.21,201.66,201.84,9160.0,189.3208,189.8371,189.3208,189.4898,9160.0
2021-04-01 09:55:00,201.79,201.79,201.1,201.59,36765.0,189.4428,189.4428,188.795,189.255,36765.0
2021-04-01 10:00:00,201.67,201.73,201.35,201.54,22834.0,189.3302,189.3865,189.0297,189.2081,22834.0
2021-04-01 10:05:00,201.55,201.55,200.94,200.95,35613.0,189.2175,189.2175,188.6448,188.6542,35613.0
2021-04-01 10:10:00,200.93,201.45,200.91,201.41,35486.0,188.6354,189.1236,188.6167,189.0861,35486.0
2021-04-01 10:15:00,201.42,201.42,201.14,201.28,10415.0,189.0955,189.0955,188.8326,188.964,10415.0
2021-04-01 10:20:00,201.29,201.56,201.05,201.05,11794.0,188.9734,189.2269,188.7481,188.7481,11794.0
2021-04-01 10:25:00,201.1,201.42,200.99,201.36,8994.0,188.795,189.0955,188.6918,189.0391,8994.0
2021-04-01 10:30:00,201.38,201.8,201.28,201.67,16194.0,189.0579,189.4522,188.964,189.3302,16194.0
2021-04-01 10:35:00,201.69,202.15,201.69,202.15,16642.0,189.3489,189.7808,189.3489,189.7808,16642.0
2021-04-01 10:40:00,202.18,202.2,201.92,202.11,10602.0,189.8089,189.8277,189.5649,189.7432,10602.0
2021-04-01 10:45:00,202.03,202.05,201.83,201.91,4230.0,189.6681,189.6869,189.4804,189.5555,4230.0
2021-04-01 10:50:00,201.91,202.15,201.86,202.15,4331.0,189.5555,189.7808,189.5085,189.7808,4331.0
2021-04-01 10:55:00,202.17,202.61,202.15,202.61,20303.0,189.7996,190.2126,189.7808,190.2126,20303.0
2021-04-01 11:00:00,202.63,203.12,202.6,203.11,42908.0,190.2314,190.6914,190.2032,190.682,42908.0
2021-04-01 11:05:00,203.15,203.69,203.12,203.69,22381.0,190.7196,191.2266,190.6914,191.2266,22381.0
2021-04-01 11:10:00,203.7,204.42,203.69,203.95,44145.0,191.2359,191.9119,191.2266,191.4706,44145.0
2021-04-01 11:15:00,204.0,204.25,203.64,203.9,19160.0,191.5176,191.7523,191.1796,191.4237,19160.0
2021-04-01 11:20:00,203.91,204.19,203.56,203.56,20745.0,191.4331,191.696,191.1045,191.1045,20745.0
2021-04-01 11:25:00,203.59,203.66,203.32,203.5,8601.0,191.1327,191.1984,190.8792,191.0482,8601.0
2021-04-01 11:30:00,203.55,203.69,203.38,203.52,10274.0,191.0951,191.2266,190.9355,191.067,10274.0
2021-04-01 11:35:00,203.52,203.56,203.37,203.47,9520.0,191.067,191.1045,190.9261,191.02,9520.0
2021-04-01 11:40:00,203.47,203.77,203.38,203.76,6817.0,191.02,191.3017,190.9355,191.2923,6817.0
2021-04-01 11:45:00,203.73,204.1,203.72,203.97,6885.0,191.2641,191.6115,191.2547,191.4894,6885.0
2021-04-01 11:50:00,203.98,204.0,203.64,203.64,8218.0,191.4988,191.5176,191.1796,191.1796,8218.0
2021-04-01 11:55:00,203.64,203.72,203.53,203.65,8941.0,191.1796,191.2547,191.0763,191.189,8941.0
2021-04-01 12:00:00,203.65,203.83,203.65,203.79,5891.0,191.189,191.358,191.189,191.3204,5891.0
2021-04-01 12:05:00,203.83,203.94,203.75,203.76,7762.0,191.358,191.4613,191.2829,191.2923,7762.0
2021-04-01 12:10:00,203.75,203.83,203.63,203.71,9003.0,191.2829,191.358,191.1702,191.2453,9003.0
2021-04-01 12:15:00,203.69,203.77,203.63,203.72,6752.0,191.2266,191.3017,191.1702,191.2547,6752.0
2021-04-01 12:20:00,203.71,203.8,203.41,203.41,9084.0,191.2453,191.3298,190.9637,190.9637,9084.0
2021-04-01 12:25:00,203.44,203.62,203.44,203.58,2330.0,190.9919,191.1608,190.9919,191.1233,2330.0
2021-04-01 12:30:00,203.56,203.6,203.32,203.34,11366.0,191.1045,191.1421,190.8792,190.898,11366.0
2021-04-01 12:35:00,203.34,203.34,203.1,203.21,7829.0,190.898,190.898,190.6727,190.7759,7829.0
2021-04-01 12:40:00,203.18,203.19,203.05,203.15,5360.0,190.7478,190.7571,190.6257,190.7196,5360.0
2021-04-01 12:45:00,203.18,203.21,202.85,202.92,7310.0,190.7478,190.7759,190.438,190.5037,7310.0
2021-04-01 12:50:00,202.91,202.96,202.75,202.75,5545.0,190.4943,190.5412,190.3441,190.3441,5545.0
2021-04-01 12:55:00,202.73,203.03,202.73,202.93,3673.0,190.3253,190.6069,190.3253,190.5131,3673.0
2021-04-01 13:00:00,202.96,203.17,202.87,203.17,10479.0,190.5412,190.7384,190.4567,190.7384,10479.0
2021-04-01 13:05:00,203.21,203.26,202.91,203.0,9457.0,190.7759,190.8229,190.4943,190.5788,9457.0
2021-04-01 13:10:00,202.99,203.0,202.61,202.61,9773.0,190.5694,190.5788,190.2126,190.2126,9773.0
2021-04-01 13:15:00,202.58,202.93,202.44,202.86,32988.0,190.1845,190.5131,190.053,190.4473,32988.0
2021-04-01 13:20:00,202.91,203.1,202.91,203.08,15982.0,190.4943,190.6727,190.4943,190.6539,15982.0
2021-04-01 13:25:00,203.09,203.09,202.72,202.73,8577.0,190.6633,190.6633,190.3159,190.3253,8577.0
2021-04-01 13:30:00,202.72,202.9,202.72,202.89,13772.0,190.3159,190.4849,190.3159,190.4755,13772.0
2021-04-01 13:35:00,202.85,203.3,202.83,203.27,20946.0,190.438,190.8604,190.4192,190.8323,20946.0
2021-04-01 13:40:00,203.25,203.64,203.12,203.41,34209.0,190.8135,191.1796,190.6914,190.9637,34209.0
2021-04-01 13:45:00,203.35,203.74,203.34,203.45,8314.0,190.9074,191.2735,190.898,191.0012,8314.0
2021-04-01 13:50:00,203.42,203.63,203.37,203.59,7401.0,190.9731,191.1702,190.9261,191.1327,7401.0
2021-04-01 13:55:00,203.59,203.71,203.49,203.56,10522.0,191.1327,191.2453,191.0388,191.1045,10522.0
2021-04-01 14:00:00,203.52,203.57,203.3,203.36,7404.0,191.067,191.1139,190.8604,190.9167,7404.0
2021-04-01 14:05:00,203.38,203.41,203.07,203.14,8268.0,190.9355,190.9637,190.6445,190.7102,8268.0
2021-04-01 14:10:00,203.1,203.14,202.98,203.11,9210.0,190.6727,190.7102,190.56,190.682,9210.0
2021-04-01 14:15:00,203.08,203.13,202.92,203.1,7525.0,190.6539,190.7008,190.5037,190.6727,7525.0
2021-04-01 14:20:00,203.14,203.39,203.06,203.39,7654.0,190.7102,190.9449,190.6351,190.9449,7654.0
2021-04-01 14:25:00,203.41,203.52,203.29,203.3,10738.0,190.9637,191.067,190.851,190.8604,10738.0
2021-04-01 14:30:00,203.27,203.27,202.97,203.1,7075.0,190.8323,190.8323,190.5506,190.6727,7075.0
2021-04-01 14:35:00,203.13,203.13,202.87,202.9,11083.0,190.7008,190.7008,190.4567,190.4849,11083.0
2021-04-01 14:40:00,202.87,203.01,202.78,202.78,8975.0,190.4567,190.5882,190.3722,190.3722,8975.0
2021-04-01 14:45:00,202.83,202.94,202.68,202.91,11079.0,190.4192,190.5224,190.2784,190.4943,11079.0
2021-04-01 14:50:00,202.92,202.93,202.75,202.8,11582.0,190.5037,190.5131,190.3441,190.391,11582.0
2021-04-01 14:55:00,202.79,202.85,202.65,202.77,9199.0,190.3816,190.438,190.2502,190.3628,9199.0
2021-04-01 15:00:00,202.76,202.91,202.58,202.7,12041.0,190.3535,190.4943,190.1845,190.2971,12041.0
2021-04-01 15:05:00,202.68,202.7,202.39,202.51,12079.0,190.2784,190.2971,190.0061,190.1188,12079.0
2021-04-01 15:10:00,202.52,202.52,202.21,202.27,16019.0,190.1281,190.1281,189.8371,189.8934,16019.0
2021-04-01 15:15:00,202.28,202.48,202.2,202.31,20872.0,189.9028,190.0906,189.8277,189.931,20872.0
2021-04-01 15:20:00,202.27,202.58,202.27,202.39,17539.0,189.8934,190.1845,189.8934,190.0061,17539.0
2021-04-01 15:25:00,202.44,202.44,202.21,202.34,20047.0,190.053,190.053,189.8371,189.9592,20047.0
2021-04-01 15:30:00,202.33,202.38,202.13,202.36,36820.0,189.9498,189.9967,189.762,189.9779,36820.0
2021-04-01 15:35:00,202.35,202.42,202.09,202.19,25231.0,189.9685,190.0343,189.7245,189.8183,25231.0
2021-04-01 15:40:00,202.17,202.21,201.93,202.06,39143.0,189.7996,189.8371,189.5742,189.6963,39143.0
2021-04-01 15:45:00,202.06,202.22,201.95,202.22,42444.0,189.6963,189.8465,189.593,189.8465,42444.0
2021-04-01 15:50:00,202.24,202.6,202.11,202.44,56013.0,189.8653,190.2032,189.7432,190.053,56013.0
2021-04-01 15:55:00,202.44,202.62,202.36,202.49,118361.0,190.053,190.222,189.9779,190.1,118361.0
2021-04-05 09:30:00,202.35,203.49,202.05,203.43,49438.0,190.3525,191.425,190.0703,191.3685,49438.0
2021-04-05 09:35:00,203.61,204.03,203.12,203.75,29150.0,191.5378,191.9329,191.0769,191.6695,29150.0
2021-04-05 09:40:00,203.65,204.8,203.64,204.8,48812.0,191.5755,192.6573,191.5661,192.6573,48812.0
2021-04-05 09:45:00,204.87,204.89,204.37,204.7,13310.0,192.7231,192.7419,192.2528,192.5632,13310.0
2021-04-05 09:50:00,204.82,205.3,204.56,205.16,30552.0,192.6761,193.1276,192.4315,192.9959,30552.0
2021-04-05 09:55:00,205.33,205.41,204.74,205.03,10511.0,193.1559,193.2311,192.6008,192.8736,10511.0
2021-04-05 10:00:00,205.14,205.27,204.64,204.84,11042.0,192.9771,193.0994,192.5068,192.6949,11042.0
2021-04-05 10:05:00,204.87,205.13,204.36,204.59,13998.0,192.7231,192.9677,192.2434,192.4597,13998.0
2021-04-05 10:10:00,204.6,204.65,203.65,203.75,37466.0,192.4691,192.5162,191.5755,191.6695,37466.0
2021-04-05 10:15:00,203.92,204.0,203.58,203.97,23797.0,191.8295,191.9047,191.5096,191.8765,23797.0
2021-04-05 10:20:00,204.0,204.7,203.95,204.67,14605.0,191.9047,192.5632,191.8577,192.535,14605.0
2021-04-05 10:25:00,204.72,204.74,204.39,204.65,7555.0,192.582,192.6008,192.2716,192.5162,7555.0
2021-04-05 10:30:00,204.67,205.06,204.64,204.96,17178.0,192.535,192.9019,192.5068,192.8078,17178.0
2021-04-05 10:35:00,204.83,205.17,204.8,204.94,6200.0,192.6855,193.0053,192.6573,192.789,6200.0
2021-04-05 10:40:00,204.86,205.2,204.86,205.07,9865.0,192.7137,193.0336,192.7137,192.9113,9865.0
2021-04-05 10:45:00,205.14,205.61,205.08,205.61,30455.0,192.9771,193.4193,192.9207,193.4193,30455.0
2021-04-05 10:50:00,205.56,205.56,205.11,205.35,11421.0,193.3722,193.3722,192.9489,193.1747,11421.0
2021-04-05 10:55:00,205.3,205.37,205.0,205.12,8776.0,193.1276,193.1935,192.8454,192.9583,8776.0
2021-04-05 11:00:00,205.17,205.5,204.95,205.4,17756.0,193.0053,193.3158,192.7984,193.2217,17756.0
2021-04-05 11:05:00,205.34,205.59,205.12,205.57,7324.0,193.1653,193.4004,192.9583,193.3816,7324.0
2021-04-05 11:10:00,205.52,205.8,205.51,205.75,12007.0,193.3346,193.598,193.3252,193.551,12007.0
2021-04-05 11:15:00,205.8,206.09,205.71,205.94,40632.0,193.598,193.8708,193.5133,193.7297,40632.0
2021-04-05 11:20:00,206.02,206.02,205.74,205.74,7442.0,193.8049,193.8049,193.5415,193.5415,7442.0
2021-04-05 11:25:00,205.81,206.3,205.81,206.04,16898.0,193.6074,194.0683,193.6074,193.8238,16898.0
2021-04-05 11:30:00,205.97,206.44,205.97,206.27,9404.0,193.7579,194.2,193.7579,194.0401,9404.0
2021-04-05 11:35:00,206.27,206.73,206.21,206.51,22257.0,194.0401,194.4728,193.9837,194.2659,22257.0
2021-04-05 11:40:00,206.63,206.89,206.51,206.78,12874.0,194.3788,194.6234,194.2659,194.5199,12874.0
2021-04-05 11:45:00,206.78,207.01,206.75,207.01,13148.0,194.5199,194.7362,194.4917,194.7362,13148.0
2021-04-05 11:50:00,206.95,206.96,206.43,206.44,14072.0,194.6798,194.6892,194.1906,194.2,14072.0
2021-04-05 11:55:00,206.47,206.96,206.46,206.57,13337.0,194.2283,194.6892,194.2189,194.3223,13337.0
2021-04-05 12:00:00,206.6,206.73,206.52,206.53,19217.0,194.3506,194.4728,194.2753,194.2847,19217.0
2021-04-05 12:05:00,206.5,206.71,206.33,206.71,8697.0,194.2565,194.454,194.0966,194.454,8697.0
2021-04-05 12:10:00,206.75,207.02,206.7,206.83,10265.0,194.4917,194.7457,194.4446,194.5669,10265.0
2021-04-05 12:15:00,206.81,206.82,206.51,206.56,6601.0,194.5481,194.5575,194.2659,194.3129,6601.0
2021-04-05 12:20:00,206.56,206.94,206.56,206.89,12299.0,194.3129,194.6704,194.3129,194.6234,12299.0
2021-04-05 12:25:00,206.92,207.14,206.85,207.1,6098.0,194.6516,194.8585,194.5857,194.8209,6098.0
2021-04-05 12:30:00,207.13,207.31,207.12,207.28,11999.0,194.8491,195.0185,194.8397,194.9902,11999.0
2021-04-05 12:35:00,207.28,207.42,207.13,207.2,10459.0,194.9902,195.1219,194.8491,194.915,10459.0
2021-04-05 12:40:00,207.15,207.23,206.95,207.2,8066.0,194.8679,194.9432,194.6798,194.915,8066.0
2021-04-05 12:45:00,207.21,207.45,207.19,207.45,5680.0,194.9244,195.1502,194.9056,195.1502,5680.0
2021-04-05 12:50:00,207.45,207.52,207.34,207.34,9817.0,195.1502,195.216,195.0467,195.0467,9817.0
2021-04-05 12:55:00,207.28,207.39,207.18,207.3,5287.0,194.9902,195.0937,194.8962,195.0091,5287.0
2021-04-05 13:00:00,207.36,207.58,207.28,207.41,9467.0,195.0655,195.2725,194.9902,195.1125,9467.0
2021-04-05 13:05:00,207.37,207.47,207.32,207.46,6020.0,195.0749,195.169,195.0279,195.1596,6020.0
2021-04-05 13:10:00,207.4,207.59,207.38,207.48,6259.0,195.1031,195.2819,195.0843,195.1784,6259.0
2021-04-05 13:15:00,207.48,207.48,207.13,207.36,8428.0,195.1784,195.1784,194.8491,195.0655,8428.0
2021-04-05 13:20:00,207.28,207.42,207.2,207.28,7571.0,194.9902,195.1219,194.915,194.9902,7571.0
2021-04-05 13:25:00,207.2,207.27,206.8,206.97,11755.0,194.915,194.9808,194.5387,194.6986,11755.0
2021-04-05 13:30:00,206.97,207.24,206.96,207.2,8207.0,194.6986,194.9526,194.6892,194.915,8207.0
2021-04-05 13:35:00,207.19,207.24,207.08,207.09,6347.0,194.9056,194.9526,194.8021,194.8115,6347.0
2021-04-05 13:40:00,207.09,207.17,206.69,206.69,6700.0,194.8115,194.8868,194.4352,194.4352,6700.0
2021-04-05 13:45:00,206.72,207.25,206.64,207.13,12634.0,194.4634,194.962,194.3882,194.8491,12634.0
2021-04-05 13:50:00,207.08,207.32,207.06,207.27,10253.0,194.8021,195.0279,194.7833,194.9808,10253.0
2021-04-05 13:55:00,207.27,207.6,207.24,207.6,16990.0,194.9808,195.2913,194.9526,195.2913,16990.0
2021-04-05 14:00:00,207.6,207.95,207.5,207.95,34037.0,195.2913,195.6205,195.1972,195.6205,34037.0
2021-04-05 14:05:00,207.93,208.07,207.66,207.94,29199.0,195.6017,195.7334,195.3477,195.6111,29199.0
2021-04-05 14:10:00,207.91,207.91,207.24,207.25,10208.0,195.5829,195.5829,194.9526,194.962,10208.0
2021-04-05 14:15:00,207.32,207.66,207.3,207.47,16647.0,195.0279,195.3477,195.0091,195.169,16647.0
2021-04-05 14:20:00,207.52,207.73,207.4,207.52,9763.0,195.216,195.4136,195.1031,195.216,9763.0
2021-04-05 14:25:00,207.52,207.71,207.43,207.71,15543.0,195.216,195.3947,195.1313,195.3947,15543.0
2021-04-05 14:30:00,207.71,207.75,207.63,207.72,12186.0,195.3947,195.4324,195.3195,195.4042,12186.0
2021-04-05 14:35:00,207.68,207.68,207.44,207.53,10413.0,195.3665,195.3665,195.1408,195.2254,10413.0
2021-04-05 14:40:00,207.56,207.75,207.56,207.59,13326.0,195.2536,195.4324,195.2536,195.2819,13326.0
2021-04-05 14:45:00,207.59,207.59,207.16,207.2,15613.0,195.2819,195.2819,194.8774,194.915,15613.0
2021-04-05 14:50:00,207.19,207.2,207.01,207.13,15458.0,194.9056,194.915,194.7362,194.8491,15458.0
2021-04-05 14:55:00,207.15,207.21,207.04,207.11,9819.0,194.8679,194.9244,194.7645,194.8303,9819.0
2021-04-05 15:00:00,207.13,207.43,207.09,207.21,11226.0,194.8491,195.1313,194.8115,194.9244,11226.0
2021-04-05 15:05:00,207.17,207.3,207.16,207.25,9660.0,194.8868,195.0091,194.8774,194.962,9660.0
2021-04-05 15:10:00,207.27,207.65,207.24,207.63,13149.0,194.9808,195.3383,194.9526,195.3195,13149.0
2021-04-05 15:15:00,207.62,207.84,207.56,207.74,12954.0,195.3101,195.517,195.2536,195.423,12954.0
2021-04-05 15:20:00,207.7,207.75,207.4,207.43,12248.0,195.3853,195.4324,195.1031,195.1313,12248.0
2021-04-05 15:25:00,207.44,207.44,207.12,207.38,19814.0,195.1408,195.1408,194.8397,195.0843,19814.0
2021-04-05 15:30:00,207.42,207.75,207.32,207.73,20785.0,195.1219,195.4324,195.0279,195.4136,20785.0
2021-04-05 15:35:00,207.75,207.84,207.71,207.77,13503.0,195.4324,195.517,195.3947,195.4512,13503.0
2021-04-05 15:40:00,207.77,207.81,207.61,207.73,22249.0,195.4512,195.4888,195.3007,195.4136,22249.0
2021-04-05 15:45:00,207.72,207.95,207.67,207.76,16637.0,195.4042,195.6205,195.3571,195.4418,16637.0
2021-04-05 15:50:00,207.67,207.79,207.54,207.78,32267.0,195.3571,195.47,195.2348,195.4606,32267.0
2021-04-05 15:55:00,207.75,207.85,207.51,207.85,78400.0,195.4324,195.5264,195.2066,195.5264,78400.0
2021-04-06 09:30:00,205.6,206.64,205.25,206.48,76786.0,193.4098,194.3882,193.0806,194.2377,76786.0
2021-04-06 09:35:00,206.61,207.32,206.4,207.28,28052.0,194.36,195.0279,194.1624,194.9902,28052.0
2021-04-06 09:40:00,207.24,207.47,205.94,206.03,33912.0,194.9526,195.169,193.7297,193.8144,33912.0
2021-04-06 09:45:00,206.18,206.8,206.04,206.8,18060.0,193.9555,194.5387,193.8238,194.5387,18060.0
2021-04-06 09:50:00,206.89,207.95,206.73,207.79,17329.0,194.6234,195.6205,194.4728,195.47,17329.0
2021-04-06 09:55:00,207.68,207.87,207.04,207.19,14277.0,195.3665,195.5453,194.7645,194.9056,14277.0
2021-04-06 10:00:00,207.23,207.32,206.81,207.28,11581.0,194.9432,195.0279,194.5481,194.9902,11581.0
2021-04-06 10:05:00,207.35,207.75,207.14,207.7,12913.0,195.0561,195.4324,194.8585,195.3853,12913.0
2021-04-06 10:10:00,207.63,207.74,207.12,207.2,11210.0,195.3195,195.423,194.8397,194.915,11210.0
2021-04-06 10:15:00,207.33,207.57,207.27,207.48,10650.0,195.0373,195.263,194.9808,195.1784,10650.0
2021-04-06 10:20:00,207.48,207.61,207.27,207.54,7010.0,195.1784,195.3007,194.9808,195.2348,7010.0
2021-04-06 10:25:00,207.54,207.54,207.0,207.3,10425.0,195.2348,195.2348,194.7268,195.0091,10425.0
2021-04-06 10:30:00,207.19,207.54,207.15,207.54,6452.0,194.9056,195.2348,194.8679,195.2348,6452.0
2021-04-06 10:35:00,207.55,207.55,207.18,207.19,12155.0,195.2442,195.2442,194.8962,194.9056,12155.0
2021-04-06 10:40:00,207.26,207.28,206.8,206.89,11068.0,194.9714,194.9902,194.5387,194.6234,11068.0
2021-04-06 10:45:00,206.97,207.27,206.89,206.98,10398.0,194.6986,194.9808,194.6234,194.708,10398.0
2021-04-06 10:50:00,206.93,207.01,206.69,206.93,8853.0,194.661,194.7362,194.4352,194.661,8853.0
2021-04-06 10:55:00,207.0,207.23,207.0,207.1,9938.0,194.7268,194.9432,194.7268,194.8209,9938.0
2021-04-06 11:00:00,207.1,207.2,206.86,207.13,9165.0,194.8209,194.915,194.5951,194.8491,9165.0
2021-04-06 11:05:00,207.15,207.32,207.04,207.14,6785.0,194.8679,195.0279,194.7645,194.8585,6785.0
2021-04-06 11:10:00,207.1,207.3,206.99,207.24,9382.0,194.8209,195.0091,194.7174,194.9526,9382.0
2021-04-06 11:15:00,207.28,207.47,207.22,207.29,7081.0,194.9902,195.169,194.9338,194.9996,7081.0
2021-04-06 11:20:00,207.31,207.31,206.97,207.07,5843.0,195.0185,195.0185,194.6986,194.7927,5843.0
2021-04-06 11:25:00,206.99,207.04,206.67,206.79,10020.0,194.7174,194.7645,194.4164,194.5293,10020.0
2021-04-06 11:30:00,206.78,206.79,206.47,206.47,6334.0,194.5199,194.5293,194.2283,194.2283,6334.0
2021-04-06 11:35:00,206.4,206.4,206.1,206.16,10477.0,194.1624,194.1624,193.8802,193.9366,10477.0
2021-04-06 11:40:00,206.23,206.3,206.16,206.25,7719.0,194.0025,194.0683,193.9366,194.0213,7719.0
2021-04-06 11:45:00,206.29,206.4,206.17,206.39,9183.0,194.0589,194.1624,193.9461,194.153,9183.0
2021-04-06 11:50:00,206.32,206.45,206.12,206.32,9532.0,194.0872,194.2095,193.899,194.0872,9532.0
2021-04-06 11:55:00,206.26,206.47,206.23,206.32,7323.0,194.0307,194.2283,194.0025,194.0872,7323.0
2021-04-06 12:00:00,206.32,206.43,205.97,206.02,8858.0,194.0872,194.1906,193.7579,193.8049,8858.0
2021-04-06 12:05:00,206.03,206.37,206.03,206.32,11862.0,193.8144,194.1342,193.8144,194.0872,11862.0
2021-04-06 12:10:00,206.35,206.49,206.3,206.47,4810.0,194.1154,194.2471,194.0683,194.2283,4810.0
2021-04-06 12:15:00,206.57,206.84,206.55,206.68,11428.0,194.3223,194.5763,194.3035,194.4258,11428.0
2021-04-06 12:20:00,206.65,206.71,206.56,206.59,8281.0,194.3976,194.454,194.3129,194.3411,8281.0
2021-04-06 12:25:00,206.59,206.6,206.4,206.51,6287.0,194.3411,194.3506,194.1624,194.2659,6287.0
2021-04-06 12:30:00,206.5,206.66,206.4,206.66,7750.0,194.2565,194.407,194.1624,194.407,7750.0
2021-04-06 12:35:00,206.66,206.82,206.55,206.6,8452.0,194.407,194.5575,194.3035,194.3506,8452.0
2021-04-06 12:40:00,206.65,206.76,206.61,206.73,15341.0,194.3976,194.5011,194.36,194.4728,15341.0
2021-04-06 12:45:00,206.7,206.8,206.56,206.59,7780.0,194.4446,194.5387,194.3129,194.3411,7780.0
2021-04-06 12:50:00,206.59,206.71,206.57,206.58,6533.0,194.3411,194.454,194.3223,194.3317,6533.0
2021-04-06 12:55:00,206.62,206.85,206.55,206.78,7754.0,194.3694,194.5857,194.3035,194.5199,7754.0
2021-04-06 13:00:00,206.7,206.88,206.45,206.62,6979.0,194.4446,194.614,194.2095,194.3694,6979.0
2021-04-06 13:05:00,206.59,206.94,206.58,206.85,8591.0,194.3411,194.6704,194.3317,194.5857,8591.0
2021-04-06 13:10:00,206.88,207.12,206.87,206.95,10806.0,194.614,194.8397,194.6045,194.6798,10806.0
2021-04-06 13:15:00,206.95,207.35,206.94,207.28,16260.0,194.6798,195.0561,194.6704,194.9902,16260.0
2021-04-06 13:20:00,207.31,207.32,207.08,207.09,12185.0,195.0185,195.0279,194.8021,194.8115,12185.0
2021-04-06 13:25:00,207.09,207.27,206.92,207.27,5345.0,194.8115,194.9808,194.6516,194.9808,5345.0
2021-04-06 13:30:00,207.24,207.39,207.08,207.39,6851.0,194.9526,195.0937,194.8021,195.0937,6851.0
2021-04-06 13:35:00,207.43,207.43,206.96,207.03,5634.0,195.1313,195.1313,194.6892,194.7551,5634.0
2021-04-06 13:40:00,207.09,207.21,207.03,207.06,5200.0,194.8115,194.9244,194.7551,194.7833,5200.0
2021-04-06 13:45:00,207.05,207.14,206.94,207.13,5931.0,194.7739,194.8585,194.6704,194.8491,5931.0
2021-04-06 13:50:00,207.15,207.33,207.08,207.29,9532.0,194.8679,195.0373,194.8021,194.9996,9532.0
2021-04-06 13:55:00,207.27,207.32,206.96,207.01,11706.0,194.9808,195.0279,194.6892,194.7362,11706.0
2021-04-06 14:00:00,207.07,207.07,206.92,207.02,7977.0,194.7927,194.7927,194.6516,194.7457,7977.0
2021-04-06 14:05:00,207.04,207.24,207.02,207.17,6341.0,194.7645,194.9526,194.7457,194.8868,6341.0
2021-04-06 14:10:00,207.16,207.34,207.13,207.13,6797.0,194.8774,195.0467,194.8491,194.8491,6797.0
2021-04-06 14:15:00,207.08,207.14,206.97,207.02,6880.0,194.8021,194.8585,194.6986,194.7457,6880.0
2021-04-06 14:20:00,207.02,207.12,206.96,206.97,6137.0,194.7457,194.8397,194.6892,194.6986,6137.0
2021-04-06 14:25:00,206.96,206.96,206.76,206.86,11032.0,194.6892,194.6892,194.5011,194.5951,11032.0
2021-04-06 14:30:00,206.86,206.96,206.67,206.75,11257.0,194.5951,194.6892,194.4164,194.4917,11257.0
2021-04-06 14:35:00,206.79,207.0,206.75,206.96,7756.0,194.5293,194.7268,194.4917,194.6892,7756.0
2021-04-06 14:40:00,206.99,207.1,206.77,206.94,10991.0,194.7174,194.8209,194.5105,194.6704,10991.0
2021-04-06 14:45:00,206.95,207.0,206.66,206.8,11104.0,194.6798,194.7268,194.407,194.5387,11104.0
2021-04-06 14:50:00,206.79,206.83,206.55,206.76,20213.0,194.5293,194.5669,194.3035,194.5011,20213.0
2021-04-06 14:55:00,206.76,206.95,206.75,206.81,17774.0,194.5011,194.6798,194.4917,194.5481,17774.0
2021-04-06 15:00:00,206.85,206.87,206.33,206.33,14698.0,194.5857,194.6045,194.0966,194.0966,14698.0
2021-04-06 15:05:00,206.32,206.46,206.29,206.32,12132.0,194.0872,194.2189,194.0589,194.0872,12132.0
2021-04-06 15:10:00,206.37,206.38,206.21,206.26,11919.0,194.1342,194.1436,193.9837,194.0307,11919.0
2021-04-06 15:15:00,206.28,206.47,206.18,206.4,22023.0,194.0495,194.2283,193.9555,194.1624,22023.0
2021-04-06 15:20:00,206.36,206.4,206.23,206.25,13135.0,194.1248,194.1624,194.0025,194.0213,13135.0
2021-04-06 15:25:00,206.25,206.25,205.96,205.96,37761.0,194.0213,194.0213,193.7485,193.7485,37761.0
2021-04-06 15:30:00,206.0,206.04,205.8,205.83,31663.0,193.7861,193.8238,193.598,193.6262,31663.0
2021-04-06 15:35:00,205.85,205.97,205.83,205.84,25701.0,193.645,193.7579,193.6262,193.6356,25701.0
2021-04-06 15:40:00,205.82,206.02,205.74,205.75,41565.0,193.6168,193.8049,193.5415,193.551,41565.0
2021-04-06 15:45:00,205.76,205.79,205.29,205.34,44670.0,193.5604,193.5886,193.1182,193.1653,44670.0
2021-04-06 15:50:00,205.23,205.42,205.06,205.4,69240.0,193.0618,193.2405,192.9019,193.2217,69240.0
2021-04-06 15:55:00,205.41,205.63,204.97,205.63,142201.0,193.2311,193.4381,192.8172,193.4381,142201.0
2021-04-07 09:30:00,206.08,206.6,205.78,206.31,53259.0,193.8614,194.3506,193.5792,194.0778,53259.0
2021-04-07 09:35:00,206.33,206.65,205.77,206.5,12498.0,194.0966,194.3976,193.5698,194.2565,12498.0
2021-04-07 09:40:00,206.55,206.63,205.9,205.94,11072.0,194.3035,194.3788,193.6921,193.7297,11072.0
2021-04-07 09:45:00,205.98,206.13,205.34,205.58,15019.0,193.7673,193.9084,193.1653,193.391,15019.0
2021-04-07 09:50:00,205.58,206.09,205.57,206.08,10541.0,193.391,193.8708,193.3816,193.8614,10541.0
2021-04-07 09:55:00,206.08,206.18,205.72,205.75,10740.0,193.8614,193.9555,193.5227,193.551,10740.0
2021-04-07 10:00:00,205.73,205.91,205.37,205.39,9778.0,193.5321,193.7015,193.1935,193.2123,9778.0
2021-04-07 10:05:00,205.47,205.91,205.45,205.91,10655.0,193.2876,193.7015,193.2687,193.7015,10655.0
2021-04-07 10:10:00,205.86,206.3,205.74,205.95,29201.0,193.6544,194.0683,193.5415,193.7391,29201.0
2021-04-07 10:15:00,205.9,206.23,205.79,205.79,9599.0,193.6921,194.0025,193.5886,193.5886,9599.0
2021-04-07 10:20:00,205.76,206.07,205.75,205.82,8738.0,193.5604,193.852,193.551,193.6168,8738.0
2021-04-07 10:25:00,205.82,205.92,205.76,205.89,8018.0,193.6168,193.7109,193.5604,193.6827,8018.0
2021-04-07 10:30:00,205.84,206.05,205.71,205.74,6941.0,193.6356,193.8332,193.5133,193.5415,6941.0
2021-04-07 10:35:00,205.81,206.3,205.8,206.21,18709.0,193.6074,194.0683,193.598,193.9837,18709.0
2021-04-07 10:40:00,206.16,206.75,206.16,206.36,34083.0,193.9366,194.4917,193.9366,194.1248,34083.0
2021-04-07 10:45:00,206.36,206.58,206.33,206.58,10880.0,194.1248,194.3317,194.0966,194.3317,10880.0
2021-04-07 10:50:00,206.48,206.51,206.38,206.39,9359.0,194.2377,194.2659,194.1436,194.153,9359.0
2021-04-07 10:55:00,206.37,206.43,206.13,206.34,11991.0,194.1342,194.1906,193.9084,194.106,11991.0
2021-04-07 11:00:00,206.33,206.36,206.11,206.33,22062.0,194.0966,194.1248,193.8896,194.0966,22062.0
2021-04-07 11:05:00,206.33,206.41,206.13,206.19,15834.0,194.0966,194.1718,193.9084,193.9649,15834.0
2021-04-07 11:10:00,206.16,206.42,206.15,206.2,10824.0,193.9366,194.1812,193.9272,193.9743,10824.0
2021-04-07 11:15:00,206.25,206.35,206.24,206.34,8121.0,194.0213,194.1154,194.0119,194.106,8121.0
2021-04-07 11:20:00,206.24,206.42,206.24,206.31,9512.0,194.0119,194.1812,194.0119,194.0778,9512.0
2021-04-07 11:25:00,206.27,206.34,205.86,205.86,20634.0,194.0401,194.106,193.6544,193.6544,20634.0
2021-04-07 11:30:00,205.93,206.08,205.87,206.05,7846.0,193.7203,193.8614,193.6638,193.8332,7846.0
2021-04-07 11:35:00,206.05,206.2,206.05,206.07,11579.0,193.8332,193.9743,193.8332,193.852,11579.0
2021-04-07 11:40:00,206.07,206.07,205.9,205.9,5837.0,193.852,193.852,193.6921,193.6921,5837.0
2021-04-07 11:45:00,205.86,205.98,205.76,205.8,11757.0,193.6544,193.7673,193.5604,193.598,11757.0
2021-04-07 11:50:00,205.74,205.78,205.65,205.76,5509.0,193.5415,193.5792,193.4569,193.5604,5509.0
2021-04-07 11:55:00,205.82,205.82,205.64,205.65,15837.0,193.6168,193.6168,193.4475,193.4569,15837.0
2021-04-07 12:00:00,205.74,205.83,205.6,205.6,11918.0,193.5415,193.6262,193.4098,193.4098,11918.0
2021-04-07 12:05:00,205.52,205.56,205.46,205.54,3693.0,193.3346,193.3722,193.2781,193.3534,3693.0
2021-04-07 12:10:00,205.57,205.62,205.5,205.52,6065.0,193.3816,193.4287,193.3158,193.3346,6065.0
2021-04-07 12:15:00,205.51,205.52,205.36,205.36,10234.0,193.3252,193.3346,193.1841,193.1841,10234.0
2021-04-07 12:20:00,205.36,205.46,205.3,205.45,3966.0,193.1841,193.2781,193.1276,193.2687,3966.0
2021-04-07 12:25:00,205.43,205.52,205.26,205.28,10381.0,193.2499,193.3346,193.09,193.1088,10381.0
2021-04-07 12:30:00,205.26,205.45,205.23,205.41,6032.0,193.09,193.2687,193.0618,193.2311,6032.0
2021-04-07 12:35:00,205.4,206.0,205.37,205.92,8750.0,193.2217,193.7861,193.1935,193.7109,8750.0
2021-04-07 12:40:00,205.94,206.1,205.9,206.05,7700.0,193.7297,193.8802,193.6921,193.8332,7700.0
2021-04-07 12:45:00,206.01,206.01,205.69,205.78,5878.0,193.7955,193.7955,193.4945,193.5792,5878.0
2021-04-07 12:50:00,205.7,205.7,205.59,205.63,4838.0,193.5039,193.5039,193.4004,193.4381,4838.0
2021-04-07 12:55:00,205.61,205.66,205.46,205.46,2916.0,193.4193,193.4663,193.2781,193.2781,2916.0
2021-04-07 13:00:00,205.44,205.75,205.37,205.71,8137.0,193.2593,193.551,193.1935,193.5133,8137.0
2021-04-07 13:05:00,205.72,205.88,205.66,205.71,12226.0,193.5227,193.6732,193.4663,193.5133,12226.0
2021-04-07 13:10:00,205.71,205.93,205.71,205.9,3533.0,193.5133,193.7203,193.5133,193.6921,3533.0
2021-04-07 13:15:00,205.9,205.94,205.75,205.75,5462.0,193.6921,193.7297,193.551,193.551,5462.0
2021-04-07 13:20:00,205.78,205.82,205.72,205.72,5914.0,193.5792,193.6168,193.5227,193.5227,5914.0
2021-04-07 13:25:00,205.76,206.12,205.76,206.12,24341.0,193.5604,193.899,193.5604,193.899,24341.0
2021-04-07 13:30:00,206.11,206.3,206.11,206.3,8896.0,193.8896,194.0683,193.8896,194.0683,8896.0
2021-04-07 13:35:00,206.28,206.29,206.02,206.17,11475.0,194.0495,194.0589,193.8049,193.9461,11475.0
2021-04-07 13:40:00,206.13,206.18,205.98,205.98,7442.0,193.9084,193.9555,193.7673,193.7673,7442.0
2021-04-07 13:45:00,205.98,206.1,205.98,206.04,7821.0,193.7673,193.8802,193.7673,193.8238,7821.0
2021-04-07 13:50:00,206.04,206.17,206.01,206.11,9674.0,193.8238,193.9461,193.7955,193.8896,9674.0
2021-04-07 13:55:00,206.13,206.35,206.13,206.31,12308.0,193.9084,194.1154,193.9084,194.0778,12308.0
2021-04-07 14:00:00,206.35,206.4,206.2,206.2,7195.0,194.1154,194.1624,193.9743,193.9743,7195.0
2021-04-07 14:05:00,206.15,206.15,206.02,206.09,8434.0,193.9272,193.9272,193.8049,193.8708,8434.0
2021-04-07 14:10:00,206.09,206.6,206.06,206.59,33820.0,193.8708,194.3506,193.8426,194.3411,33820.0
2021-04-07 14:15:00,206.62,206.71,206.47,206.67,22652.0,194.3694,194.454,194.2283,194.4164,22652.0
2021-04-07 14:20:00,206.62,206.83,206.47,206.75,15630.0,194.3694,194.5669,194.2283,194.4917,15630.0
2021-04-07 14:25:00,206.8,207.2,206.78,207.16,29430.0,194.5387,194.915,194.5199,194.8774,29430.0
2021-04-07 14:30:00,207.16,207.35,207.1,207.1,9307.0,194.8774,195.0561,194.8209,194.8209,9307.0
2021-04-07 14:35:00,207.12,207.12,206.42,206.43,10834.0,194.8397,194.8397,194.1812,194.1906,10834.0
2021-04-07 14:40:00,206.36,206.41,206.2,206.4,7844.0,194.1248,194.1718,193.9743,194.1624,7844.0
2021-04-07 14:45:00,206.36,206.41,206.29,206.32,4756.0,194.1248,194.1718,194.0589,194.0872,4756.0
2021-04-07 14:50:00,206.27,206.28,205.92,206.01,23771.0,194.0401,194.0495,193.7109,193.7955,23771.0
2021-04-07 14:55:00,206.01,206.21,205.97,206.15,19729.0,193.7955,193.9837,193.7579,193.9272,19729.0
2021-04-07 15:00:00,206.18,206.59,206.03,206.58,47290.0,193.9555,194.3411,193.8144,194.3317,47290.0
2021-04-07 15:05:00,206.57,206.65,206.11,206.12,24314.0,194.3223,194.3976,193.8896,193.899,24314.0
2021-04-07 15:10:00,206.09,206.18,206.01,206.02,10895.0,193.8708,193.9555,193.7955,193.8049,10895.0
2021-04-07 15:15:00,206.07,206.16,206.0,206.09,8469.0,193.852,193.9366,193.7861,193.8708,8469.0
2021-04-07 15:20:00,206.09,206.09,205.87,205.87,8873.0,193.8708,193.8708,193.6638,193.6638,8873.0
2021-04-07 15:25:00,205.9,206.09,205.89,206.09,13908.0,193.6921,193.8708,193.6827,193.8708,13908.0
2021-04-07 15:30:00,206.06,206.17,205.94,205.94,14926.0,193.8426,193.9461,193.7297,193.7297,14926.0
2021-04-07 15:35:00,205.96,206.07,205.68,205.95,21891.0,193.7485,193.852,193.4851,193.7391,21891.0
2021-04-07 15:40:00,205.96,206.25,205.89,206.22,22560.0,193.7485,194.0213,193.6827,193.9931,22560.0
2021-04-07 15:45:00,206.25,206.62,206.24,206.61,27264.0,194.0213,194.3694,194.0119,194.36,27264.0
2021-04-07 15:50:00,206.57,206.59,205.97,206.03,46045.0,194.3223,194.3411,193.7579,193.8144,46045.0
2021-04-07 15:55:00,206.06,206.08,205.7,205.73,109853.0,193.8426,193.8614,193.5039,193.5321,109853.0
2021-04-08 09:30:00,206.02,206.8,206.02,206.44,28299.0,193.8049,194.5387,193.8049,194.2,28299.0
2021-04-08 09:35:00,206.51,206.66,206.08,206.38,12440.0,194.2659,194.407,193.8614,194.1436,12440.0
2021-04-08 09:40:00,206.4,206.43,205.83,206.03,4994.0,194.1624,194.1906,193.6262,193.8144,4994.0
2021-04-08 09:45:00,206.11,206.66,206.07,206.66,6872.0,193.8896,194.407,193.852,194.407,6872.0
2021-04-08 09:50:00,206.64,206.69,206.27,206.28,3338.0,194.3882,194.4352,194.0401,194.0495,3338.0
2021-04-08 09:55:00,206.21,206.48,205.98,206.09,7030.0,193.9837,194.2377,193.7673,193.8708,7030.0
2021-04-08 10:00:00,206.2,206.42,205.97,206.15,5288.0,193.9743,194.1812,193.7579,193.9272,5288.0
2021-04-08 10:05:00,206.07,206.8,206.06,206.68,19770.0,193.852,194.5387,193.8426,194.4258,19770.0
2021-04-08 10:10:00,206.75,207.68,206.75,207.36,23169.0,194.4917,195.3665,194.4917,195.0655,23169.0
2021-04-08 10:15:00,207.25,207.32,207.06,207.29,14064.0,194.962,195.0279,194.7833,194.9996,14064.0
2021-04-08 10:20:00,207.3,207.69,207.28,207.69,12077.0,195.0091,195.3759,194.9902,195.3759,12077.0
2021-04-08 10:25:00,207.59,207.74,207.41,207.46,10132.0,195.2819,195.423,195.1125,195.1596,10132.0
2021-04-08 10:30:00,207.41,207.42,207.23,207.35,9865.0,195.1125,195.1219,194.9432,195.0561,9865.0
2021-04-08 10:35:00,207.36,207.69,207.33,207.44,21408.0,195.0655,195.3759,195.0373,195.1408,21408.0
2021-04-08 10:40:00,207.36,207.36,207.09,207.2,8516.0,195.0655,195.0655,194.8115,194.915,8516.0
2021-04-08 10:45:00,207.2,207.41,207.05,207.4,7839.0,194.915,195.1125,194.7739,195.1031,7839.0
2021-04-08 10:50:00,207.4,207.54,207.24,207.24,5212.0,195.1031,195.2348,194.9526,194.9526,5212.0
2021-04-08 10:55:00,207.24,207.4,207.23,207.35,6828.0,194.9526,195.1031,194.9432,195.0561,6828.0
2021-04-08 11:00:00,207.38,207.47,207.2,207.45,6367.0,195.0843,195.169,194.915,195.1502,6367.0
2021-04-08 11:05:00,207.41,207.45,207.15,207.16,4954.0,195.1125,195.1502,194.8679,194.8774,4954.0
2021-04-08 11:10:00,207.1,207.81,207.1,207.75,23508.0,194.8209,195.4888,194.8209,195.4324,23508.0
2021-04-08 11:15:00,207.73,208.07,207.54,208.01,50664.0,195.4136,195.7334,195.2348,195.677,50664.0
2021-04-08 11:20:00,208.06,208.21,207.65,208.12,52188.0,195.724,195.8651,195.3383,195.7804,52188.0
2021-04-08 11:25:00,208.1,208.1,207.72,207.92,17348.0,195.7616,195.7616,195.4042,195.5923,17348.0
2021-04-08 11:30:00,207.93,208.2,207.83,208.06,30139.0,195.6017,195.8557,195.5076,195.724,30139.0
2021-04-08 11:35:00,208.0,208.04,207.91,207.98,8747.0,195.6675,195.7052,195.5829,195.6487,8747.0
2021-04-08 11:40:00,208.0,208.35,207.6,207.91,47751.0,195.6675,195.9968,195.2913,195.5829,47751.0
2021-04-08 11:45:00,207.91,208.17,207.77,207.86,18755.0,195.5829,195.8275,195.4512,195.5359,18755.0
2021-04-08 11:50:00,207.87,207.95,207.82,207.92,3605.0,195.5453,195.6205,195.4982,195.5923,3605.0
2021-04-08 11:55:00,207.87,207.93,207.84,207.89,3375.0,195.5453,195.6017,195.517,195.5641,3375.0
2021-04-08 12:00:00,207.8,207.8,207.61,207.66,5009.0,195.4794,195.4794,195.3007,195.3477,5009.0
2021-04-08 12:05:00,207.61,207.63,207.1,207.11,15276.0,195.3007,195.3195,194.8209,194.8303,15276.0
2021-04-08 12:10:00,207.02,207.02,206.71,206.84,5515.0,194.7457,194.7457,194.454,194.5763,5515.0
2021-04-08 12:15:00,206.87,207.18,206.8,207.05,6888.0,194.6045,194.8962,194.5387,194.7739,6888.0
2021-04-08 12:20:00,207.06,207.5,206.84,207.43,16569.0,194.7833,195.1972,194.5763,195.1313,16569.0
2021-04-08 12:25:00,207.5,207.73,207.31,207.34,30772.0,195.1972,195.4136,195.0185,195.0467,30772.0
2021-04-08 12:30:00,207.34,207.49,207.32,207.46,5155.0,195.0467,195.1878,195.0279,195.1596,5155.0
2021-04-08 12:35:00,207.51,208.19,207.5,208.19,31206.0,195.2066,195.8463,195.1972,195.8463,31206.0
2021-04-08 12:40:00,208.19,208.34,208.07,208.11,20480.0,195.8463,195.9874,195.7334,195.771,20480.0
2021-04-08 12:45:00,208.14,208.3,207.82,207.83,9787.0,195.7992,195.9498,195.4982,195.5076,9787.0
2021-04-08 12:50:00,207.83,207.91,207.8,207.81,5047.0,195.5076,195.5829,195.4794,195.4888,5047.0
2021-04-08 12:55:00,207.83,207.91,207.74,207.75,4981.0,195.5076,195.5829,195.423,195.4324,4981.0
2021-04-08 13:00:00,207.8,207.8,207.44,207.48,17814.0,195.4794,195.4794,195.1408,195.1784,17814.0
2021-04-08 13:05:00,207.52,207.52,207.27,207.28,6994.0,195.216,195.216,194.9808,194.9902,6994.0
2021-04-08 13:10:00,207.26,207.37,207.22,207.27,5879.0,194.9714,195.0749,194.9338,194.9808,5879.0
2021-04-08 13:15:00,207.28,207.86,207.12,207.51,41489.0,194.9902,195.5359,194.8397,195.2066,41489.0
2021-04-08 13:20:00,207.51,207.61,207.44,207.59,4886.0,195.2066,195.3007,195.1408,195.2819,4886.0
2021-04-08 13:25:00,207.62,208.0,207.52,208.0,27852.0,195.3101,195.6675,195.216,195.6675,27852.0
2021-04-08 13:30:00,208.0,208.13,207.93,208.01,5842.0,195.6675,195.7898,195.6017,195.677,5842.0
2021-04-08 13:35:00,208.05,208.21,208.05,208.2,26315.0,195.7146,195.8651,195.7146,195.8557,26315.0
2021-04-08 13:40:00,208.25,208.52,208.21,208.42,46979.0,195.9027,196.1567,195.8651,196.0626,46979.0
2021-04-08 13:45:00,208.42,208.61,208.39,208.61,12856.0,196.0626,196.2414,196.0344,196.2414,12856.0
2021-04-08 13:50:00,208.59,208.85,208.37,208.37,18043.0,196.2226,196.4672,196.0156,196.0156,18043.0
2021-04-08 13:55:00,208.32,208.32,207.88,207.96,32820.0,195.9686,195.9686,195.5547,195.6299,32820.0
2021-04-08 14:00:00,207.95,207.95,207.36,207.46,35490.0,195.6205,195.6205,195.0655,195.1596,35490.0
2021-04-08 14:05:00,207.53,207.56,207.4,207.56,9728.0,195.2254,195.2536,195.1031,195.2536,9728.0
2021-04-08 14:10:00,207.51,207.7,207.48,207.6,9727.0,195.2066,195.3853,195.1784,195.2913,9727.0
2021-04-08 14:15:00,207.6,207.73,207.43,207.72,11624.0,195.2913,195.4136,195.1313,195.4042,11624.0
2021-04-08 14:20:00,207.76,207.77,207.66,207.73,7885.0,195.4418,195.4512,195.3477,195.4136,7885.0
2021-04-08 14:25:00,207.67,207.69,207.42,207.51,7379.0,195.3571,195.3759,195.1219,195.2066,7379.0
2021-04-08 14:30:00,207.48,207.58,207.48,207.56,6315.0,195.1784,195.2725,195.1784,195.2536,6315.0
2021-04-08 14:35:00,207.59,207.65,207.53,207.65,6540.0,195.2819,195.3383,195.2254,195.3383,6540.0
2021-04-08 14:40:00,207.66,207.66,207.5,207.56,7461.0,195.3477,195.3477,195.1972,195.2536,7461.0
2021-04-08 14:45:00,207.56,207.67,207.5,207.63,8118.0,195.2536,195.3571,195.1972,195.3195,8118.0
2021-04-08 14:50:00,207.63,207.84,207.6,207.82,7397.0,195.3195,195.517,195.2913,195.4982,7397.0
2021-04-08 14:55:00,207.81,208.04,207.79,208.03,8270.0,195.4888,195.7052,195.47,195.6958,8270.0
2021-04-08 15:00:00,208.01,208.08,207.78,207.78,11852.0,195.677,195.7428,195.4606,195.4606,11852.0
2021-04-08 15:05:00,207.69,207.8,207.68,207.79,7837.0,195.3759,195.4794,195.3665,195.47,7837.0
2021-04-08 15:10:00,207.76,207.81,207.72,207.78,9431.0,195.4418,195.4888,195.4042,195.4606,9431.0
2021-04-08 15:15:00,207.76,207.97,207.75,207.97,10830.0,195.4418,195.6393,195.4324,195.6393,10830.0
2021-04-08 15:20:00,207.97,208.12,207.93,208.09,10464.0,195.6393,195.7804,195.6017,195.7522,10464.0
2021-04-08 15:25:00,208.1,208.13,207.72,207.77,11195.0,195.7616,195.7898,195.4042,195.4512,11195.0
2021-04-08 15:30:00,207.79,208.06,207.75,207.96,16318.0,195.47,195.724,195.4324,195.6299,16318.0
2021-04-08 15:35:00,207.97,208.08,207.88,207.89,17702.0,195.6393,195.7428,195.5547,195.5641,17702.0
2021-04-08 15:40:00,207.84,207.91,207.53,207.53,12113.0,195.517,195.5829,195.2254,195.2254,12113.0
2021-04-08 15:45:00,207.53,207.58,207.42,207.44,18882.0,195.2254,195.2725,195.1219,195.1408,18882.0
2021-04-08 15:50:00,207.37,207.63,207.31,207.53,31137.0,195.0749,195.3195,195.0185,195.2254,31137.0
2021-04-08 15:55:00,207.56,207.65,207.12,207.19,124391.0,195.2536,195.3383,194.8397,194.9056,124391.0
2021-04-09 09:30:00,207.52,207.86,207.08,207.7,30606.0,195.216,195.5359,194.8021,195.3853,30606.0
2021-04-09 09:35:00,207.9,208.26,207.65,208.25,11832.0,195.5735,195.9121,195.3383,195.9027,11832.0
2021-04-09 09:40:00,208.25,208.33,208.12,208.32,8983.0,195.9027,195.978,195.7804,195.9686,8983.0
2021-04-09 09:45:00,208.39,208.42,207.69,207.8,21722.0,196.0344,196.0626,195.3759,195.4794,21722.0
2021-04-09 09:50:00,207.8,207.85,207.5,207.66,9153.0,195.4794,195.5264,195.1972,195.3477,9153.0
2021-04-09 09:55:00,207.7,208.18,207.7,208.0,6582.0,195.3853,195.8369,195.3853,195.6675,6582.0
2021-04-09 10:00:00,208.06,208.28,207.88,208.01,5503.0,195.724,195.9309,195.5547,195.677,5503.0
2021-04-09 10:05:00,208.0,208.01,207.5,207.65,15629.0,195.6675,195.677,195.1972,195.3383,15629.0
2021-04-09 10:10:00,207.53,207.74,207.45,207.62,6991.0,195.2254,195.423,195.1502,195.3101,6991.0
2021-04-09 10:15:00,207.6,207.78,207.5,207.77,15394.0,195.2913,195.4606,195.1972,195.4512,15394.0
2021-04-09 10:20:00,207.73,207.95,207.73,207.91,16951.0,195.4136,195.6205,195.4136,195.5829,16951.0
2021-04-09 10:25:00,207.91,208.35,207.91,208.22,17584.0,195.5829,195.9968,195.5829,195.8745,17584.0
2021-04-09 10:30:00,208.16,208.18,207.91,207.91,10745.0,195.8181,195.8369,195.5829,195.5829,10745.0
2021-04-09 10:35:00,207.9,208.09,207.79,207.9,15047.0,195.5735,195.7522,195.47,195.5735,15047.0
2021-04-09 10:40:00,207.9,207.96,207.69,207.84,11666.0,195.5735,195.6299,195.3759,195.517,11666.0
2021-04-09 10:45:00,207.8,207.99,207.78,207.99,10796.0,195.4794,195.6581,195.4606,195.6581,10796.0
2021-04-09 10:50:00,208.0,208.11,208.0,208.09,7672.0,195.6675,195.771,195.6675,195.7522,7672.0
2021-04-09 10:55:00,208.05,208.09,207.94,207.94,5535.0,195.7146,195.7522,195.6111,195.6111,5535.0
2021-04-09 11:00:00,207.98,207.98,207.5,207.5,20544.0,195.6487,195.6487,195.1972,195.1972,20544.0
2021-04-09 11:05:00,207.6,207.71,207.37,207.59,7116.0,195.2913,195.3947,195.0749,195.2819,7116.0
2021-04-09 11:10:00,207.59,207.68,207.5,207.63,4861.0,195.2819,195.3665,195.1972,195.3195,4861.0
2021-04-09 11:15:00,207.64,207.84,207.44,207.75,9676.0,195.3289,195.517,195.1408,195.4324,9676.0
2021-04-09 11:20:00,207.69,207.93,207.68,207.83,6378.0,195.3759,195.6017,195.3665,195.5076,6378.0
2021-04-09 11:25:00,207.79,208.11,207.7,208.03,13383.0,195.47,195.771,195.3853,195.6958,13383.0
2021-04-09 11:30:00,208.07,208.21,207.75,207.75,23823.0,195.7334,195.8651,195.4324,195.4324,23823.0
2021-04-09 11:35:00,207.72,207.74,207.61,207.65,2396.0,195.4042,195.423,195.3007,195.3383,2396.0
2021-04-09 11:40:00,207.65,208.06,207.65,207.83,21476.0,195.3383,195.724,195.3383,195.5076,21476.0
2021-04-09 11:45:00,207.83,207.87,207.64,207.64,6222.0,195.5076,195.5453,195.3289,195.3289,6222.0
2021-04-09 11:50:00,207.65,207.8,207.58,207.8,6246.0,195.3383,195.4794,195.2725,195.4794,6246.0
2021-04-09 11:55:00,207.73,207.87,207.68,207.87,4260.0,195.4136,195.5453,195.3665,195.5453,4260.0
2021-04-09 12:00:00,207.8,207.88,207.75,207.88,6709.0,195.4794,195.5547,195.4324,195.5547,6709.0
2021-04-09 12:05:00,207.89,208.0,207.41,207.47,18054.0,195.5641,195.6675,195.1125,195.169,18054.0
2021-04-09 12:10:00,207.47,207.66,207.44,207.66,4422.0,195.169,195.3477,195.1408,195.3477,4422.0
2021-04-09 12:15:00,207.69,207.74,207.64,207.68,1798.0,195.3759,195.423,195.3289,195.3665,1798.0
2021-04-09 12:20:00,207.73,207.93,207.73,207.93,5422.0,195.4136,195.6017,195.4136,195.6017,5422.0
2021-04-09 12:25:00,207.88,207.98,207.47,207.57,16910.0,195.5547,195.6487,195.169,195.263,16910.0
2021-04-09 12:30:00,207.54,207.95,207.54,207.77,16054.0,195.2348,195.6205,195.2348,195.4512,16054.0
2021-04-09 12:35:00,207.73,207.8,207.58,207.73,6295.0,195.4136,195.4794,195.2725,195.4136,6295.0
2021-04-09 12:40:00,207.71,207.85,207.69,207.71,15347.0,195.3947,195.5264,195.3759,195.3947,15347.0
2021-04-09 12:45:00,207.77,207.95,207.74,207.91,6265.0,195.4512,195.6205,195.423,195.5829,6265.0
2021-04-09 12:50:00,207.95,207.98,207.8,207.8,8679.0,195.6205,195.6487,195.4794,195.4794,8679.0
2021-04-09 12:55:00,207.8,208.0,207.72,208.0,15164.0,195.4794,195.6675,195.4042,195.6675,15164.0
2021-04-09 13:00:00,208.02,208.13,207.9,207.98,14159.0,195.6864,195.7898,195.5735,195.6487,14159.0
2021-04-09 13:05:00,207.9,208.0,207.83,207.92,7812.0,195.5735,195.6675,195.5076,195.5923,7812.0
2021-04-09 13:10:00,207.94,208.02,207.94,208.0,6441.0,195.6111,195.6864,195.6111,195.6675,6441.0
2021-04-09 13:15:00,207.92,208.02,207.92,207.95,6757.0,195.5923,195.6864,195.5923,195.6205,6757.0
2021-04-09 13:20:00,208.0,208.0,207.91,207.91,9669.0,195.6675,195.6675,195.5829,195.5829,9669.0
2021-04-09 13:25:00,207.9,207.95,207.77,207.94,7057.0,195.5735,195.6205,195.4512,195.6111,7057.0
2021-04-09 13:30:00,207.96,208.01,207.88,207.93,17505.0,195.6299,195.677,195.5547,195.6017,17505.0
2021-04-09 13:35:00,207.91,207.93,207.88,207.88,5738.0,195.5829,195.6017,195.5547,195.5547,5738.0
2021-04-09 13:40:00,207.88,208.0,207.81,207.94,10307.0,195.5547,195.6675,195.4888,195.6111,10307.0
2021-04-09 13:45:00,207.9,208.02,207.87,207.94,13780.0,195.5735,195.6864,195.5453,195.6111,13780.0
2021-04-09 13:50:00,207.9,207.94,207.81,207.94,7745.0,195.5735,195.6111,195.4888,195.6111,7745.0
2021-04-09 13:55:00,207.94,208.23,207.88,208.04,28814.0,195.6111,195.8839,195.5547,195.7052,28814.0
2021-04-09 14:00:00,208.07,208.13,207.83,208.03,7168.0,195.7334,195.7898,195.5076,195.6958,7168.0
2021-04-09 14:05:00,208.01,208.09,207.87,208.02,12116.0,195.677,195.7522,195.5453,195.6864,12116.0
2021-04-09 14:10:00,208.01,208.08,207.89,208.02,18400.0,195.677,195.7428,195.5641,195.6864,18400.0
2021-04-09 14:15:00,208.04,208.1,207.92,207.92,16716.0,195.7052,195.7616,195.5923,195.5923,16716.0
2021-04-09 14:20:00,207.87,208.04,207.87,207.98,17008.0,195.5453,195.7052,195.5453,195.6487,17008.0
2021-04-09 14:25:00,207.98,208.13,207.88,207.88,5696.0,195.6487,195.7898,195.5547,195.5547,5696.0
2021-04-09 14:30:00,207.83,207.97,207.8,207.8,6563.0,195.5076,195.6393,195.4794,195.4794,6563.0
2021-04-09 14:35:00,207.84,207.98,207.76,207.9,9915.0,195.517,195.6487,195.4418,195.5735,9915.0
2021-04-09 14:40:00,207.9,208.02,207.85,207.97,29000.0,195.5735,195.6864,195.5264,195.6393,29000.0
2021-04-09 14:45:00,207.99,208.02,207.85,207.95,25624.0,195.6581,195.6864,195.5264,195.6205,25624.0
2021-04-09 14:50:00,207.95,208.0,207.88,207.9,10754.0,195.6205,195.6675,195.5547,195.5735,10754.0
2021-04-09 14:55:00,207.9,207.93,207.75,207.75,10793.0,195.5735,195.6017,195.4324,195.4324,10793.0
2021-04-09 15:00:00,207.69,207.7,207.58,207.66,8680.0,195.3759,195.3853,195.2725,195.3477,8680.0
2021-04-09 15:05:00,207.65,207.69,207.52,207.58,7586.0,195.3383,195.3759,195.216,195.2725,7586.0
2021-04-09 15:10:00,207.5,207.55,207.34,207.34,7590.0,195.1972,195.2442,195.0467,195.0467,7590.0
2021-04-09 15:15:00,207.35,207.48,207.34,207.43,9408.0,195.0561,195.1784,195.0467,195.1313,9408.0
2021-04-09 15:20:00,207.42,207.46,207.24,207.4,29413.0,195.1219,195.1596,194.9526,195.1031,29413.0
2021-04-09 15:25:00,207.44,207.53,207.43,207.5,13184.0,195.1408,195.2254,195.1313,195.1972,13184.0
2021-04-09 15:30:00,207.55,207.58,207.37,207.41,14955.0,195.2442,195.2725,195.0749,195.1125,14955.0
2021-04-09 15:35:00,207.43,207.44,207.16,207.18,11366.0,195.1313,195.1408,194.8774,194.8962,11366.0
2021-04-09 15:40:00,207.18,207.26,207.08,207.15,22270.0,194.8962,194.9714,194.8021,194.8679,22270.0
2021-04-09 15:45:00,207.14,207.28,207.07,207.24,21789.0,194.8585,194.9902,194.7927,194.9526,21789.0
2021-04-09 15:50:00,207.31,207.36,206.92,207.0,48804.0,195.0185,195.0655,194.6516,194.7268,48804.0
2021-04-09 15:55:00,207.04,207.04,206.6,206.66,171825.0,194.7645,194.7645,194.3506,194.407,171825.0
2021-04-12 09:30:00,207.25,209.04,206.87,209.03,84653.0,194.962,196.6459,194.6045,196.6365,84653.0
2021-04-12 09:35:00,209.14,209.75,208.81,209.75,35173.0,196.74,197.3138,196.4295,197.3138,35173.0
2021-04-12 09:40:00,209.7,210.03,209.5,209.99,31238.0,197.2668,197.5772,197.0786,197.5396,31238.0
2021-04-12 09:45:00,210.01,210.01,209.63,209.82,14015.0,197.5584,197.5584,197.2009,197.3796,14015.0
2021-04-12 09:50:00,209.74,209.74,208.22,208.4,29528.0,197.3044,197.3044,195.8745,196.0438,29528.0
2021-04-12 09:55:00,208.49,208.54,208.21,208.3,52913.0,196.1285,196.1755,195.8651,195.9498,52913.0
2021-04-12 10:00:00,208.34,209.02,208.34,208.96,13643.0,195.9874,196.6271,195.9874,196.5706,13643.0
2021-04-12 10:05:00,208.97,209.01,208.65,208.76,12189.0,196.58,196.6177,196.279,196.3825,12189.0
2021-04-12 10:10:00,208.73,208.97,208.52,208.78,11583.0,196.3543,196.58,196.1567,196.4013,11583.0
2021-04-12 10:15:00,208.77,208.96,208.52,208.52,12170.0,196.3919,196.5706,196.1567,196.1567,12170.0
2021-04-12 10:20:00,208.48,208.57,208.05,208.09,21275.0,196.1191,196.2038,195.7146,195.7522,21275.0
2021-04-12 10:25:00,208.11,208.11,207.97,208.06,23228.0,195.771,195.771,195.6393,195.724,23228.0
2021-04-12 10:30:00,208.07,208.07,207.7,207.84,13211.0,195.7334,195.7334,195.3853,195.517,13211.0
2021-04-12 10:35:00,207.81,208.04,207.74,207.75,14216.0,195.4888,195.7052,195.423,195.4324,14216.0
2021-04-12 10:40:00,207.75,207.76,207.59,207.67,11543.0,195.4324,195.4418,195.2819,195.3571,11543.0
2021-04-12 10:45:00,207.7,207.96,207.62,207.94,9071.0,195.3853,195.6299,195.3101,195.6111,9071.0
2021-04-12 10:50:00,207.94,208.04,207.74,207.78,12194.0,195.6111,195.7052,195.423,195.4606,12194.0
2021-04-12 10:55:00,207.78,208.01,207.68,207.87,18800.0,195.4606,195.677,195.3665,195.5453,18800.0
2021-04-12 11:00:00,207.9,208.03,207.79,207.98,9527.0,195.5735,195.6958,195.47,195.6487,9527.0
2021-04-12 11:05:00,207.98,208.02,207.88,207.95,9859.0,195.6487,195.6864,195.5547,195.6205,9859.0
2021-04-12 11:10:00,208.0,208.03,207.9,207.94,16808.0,195.6675,195.6958,195.5735,195.6111,16808.0
2021-04-12 11:15:00,207.95,207.95,207.79,207.79,16476.0,195.6205,195.6205,195.47,195.47,16476.0
2021-04-12 11:20:00,207.82,207.83,207.28,207.75,93892.0,195.4982,195.5076,194.9902,195.4324,93892.0
2021-04-12 11:25:00,207.76,208.09,207.75,208.02,7905.0,195.4418,195.7522,195.4324,195.6864,7905.0
2021-04-12 11:30:00,207.95,208.09,207.91,208.02,14835.0,195.6205,195.7522,195.5829,195.6864,14835.0
2021-04-12 11:35:00,208.02,208.39,207.93,208.37,12279.0,195.6864,196.0344,195.6017,196.0156,12279.0
2021-04-12 11:40:00,208.36,208.69,208.35,208.65,9728.0,196.0062,196.3166,195.9968,196.279,9728.0
2021-04-12 11:45:00,208.68,208.68,207.93,208.02,32091.0,196.3072,196.3072,195.6017,195.6864,32091.0
2021-04-12 11:50:00,208.02,208.12,207.96,207.97,10384.0,195.6864,195.7804,195.6299,195.6393,10384.0
2021-04-12 11:55:00,207.97,208.1,207.91,208.02,7049.0,195.6393,195.7616,195.5829,195.6864,7049.0
2021-04-12 12:00:00,208.01,208.08,207.95,208.06,13197.0,195.677,195.7428,195.6205,195.724,13197.0
2021-04-12 12:05:00,208.06,208.1,207.92,208.0,13775.0,195.724,195.7616,195.5923,195.6675,13775.0
2021-04-12 12:10:00,208.0,208.04,207.91,207.93,7169.0,195.6675,195.7052,195.5829,195.6017,7169.0
2021-04-12 12:15:00,207.89,208.04,207.86,208.01,9582.0,195.5641,195.7052,195.5359,195.677,9582.0
2021-04-12 12:20:00,207.99,208.04,207.89,207.93,8602.0,195.6581,195.7052,195.5641,195.6017,8602.0
2021-04-12 12:25:00,208.0,208.06,207.91,208.01,5122.0,195.6675,195.724,195.5829,195.677,5122.0
2021-04-12 12:30:00,208.01,208.1,207.91,208.08,9277.0,195.677,195.7616,195.5829,195.7428,9277.0
2021-04-12 12:35:00,208.11,208.11,207.97,208.02,13356.0,195.771,195.771,195.6393,195.6864,13356.0
2021-04-12 12:40:00,208.01,208.47,207.98,208.38,10386.0,195.677,196.1097,195.6487,196.025,10386.0
2021-04-12 12:45:00,208.38,208.5,208.25,208.47,6609.0,196.025,196.1379,195.9027,196.1097,6609.0
2021-04-12 12:50:00,208.46,208.71,208.38,208.7,3810.0,196.1003,196.3355,196.025,196.326,3810.0
2021-04-12 12:55:00,208.71,208.76,208.55,208.69,13433.0,196.3355,196.3825,196.1849,196.3166,13433.0
2021-04-12 13:00:00,208.71,208.78,208.69,208.71,6795.0,196.3355,196.4013,196.3166,196.3355,6795.0
2021-04-12 13:05:00,208.73,208.76,208.68,208.73,7534.0,196.3543,196.3825,196.3072,196.3543,7534.0
2021-04-12 13:10:00,208.7,208.78,208.64,208.75,8640.0,196.326,196.4013,196.2696,196.3731,8640.0
2021-04-12 13:15:00,208.75,208.75,208.59,208.71,4511.0,196.3731,196.3731,196.2226,196.3355,4511.0
2021-04-12 13:20:00,208.73,208.73,208.57,208.58,6643.0,196.3543,196.3543,196.2038,196.2132,6643.0
2021-04-12 13:25:00,208.59,208.84,208.59,208.77,7470.0,196.2226,196.4577,196.2226,196.3919,7470.0
2021-04-12 13:30:00,208.78,208.79,208.48,208.62,7245.0,196.4013,196.4107,196.1191,196.2508,7245.0
2021-04-12 13:35:00,208.67,208.77,208.61,208.68,7910.0,196.2978,196.3919,196.2414,196.3072,7910.0
2021-04-12 13:40:00,208.7,208.74,208.59,208.69,4207.0,196.326,196.3637,196.2226,196.3166,4207.0
2021-04-12 13:45:00,208.72,209.15,208.72,209.13,32431.0,196.3449,196.7494,196.3449,196.7306,32431.0
2021-04-12 13:50:00,209.13,209.44,209.03,209.38,8907.0,196.7306,197.0222,196.6365,196.9657,8907.0
2021-04-12 13:55:00,209.37,209.47,209.12,209.19,7598.0,196.9563,197.0504,196.7211,196.787,7598.0
2021-04-12 14:00:00,209.17,209.25,209.07,209.14,10073.0,196.7682,196.8434,196.6741,196.74,10073.0
2021-04-12 14:05:00,209.14,209.49,209.11,209.36,14876.0,196.74,197.0692,196.7117,196.9469,14876.0
2021-04-12 14:10:00,209.35,209.48,209.31,209.42,9138.0,196.9375,197.0598,196.8999,197.0034,9138.0
2021-04-12 14:15:00,209.42,209.42,209.21,209.22,8433.0,197.0034,197.0034,196.8058,196.8152,8433.0
2021-04-12 14:20:00,209.24,209.3,209.07,209.16,6845.0,196.834,196.8905,196.6741,196.7588,6845.0
2021-04-12 14:25:00,209.16,209.29,209.08,209.29,15336.0,196.7588,196.8811,196.6835,196.8811,15336.0
2021-04-12 14:30:00,209.24,209.24,208.87,208.94,8443.0,196.834,196.834,196.486,196.5518,8443.0
2021-04-12 14:35:00,208.84,208.89,208.71,208.81,10075.0,196.4577,196.5048,196.3355,196.4295,10075.0
2021-04-12 14:40:00,208.82,208.92,208.73,208.84,8674.0,196.4389,196.533,196.3543,196.4577,8674.0
2021-04-12 14:45:00,208.87,208.9,208.75,208.9,9948.0,196.486,196.5142,196.3731,196.5142,9948.0
2021-04-12 14:50:00,208.95,208.95,208.63,208.65,12839.0,196.5612,196.5612,196.2602,196.279,12839.0
2021-04-12 14:55:00,208.67,208.9,208.64,208.89,5613.0,196.2978,196.5142,196.2696,196.5048,5613.0
2021-04-12 15:00:00,208.86,208.88,208.63,208.69,11975.0,196.4766,196.4954,196.2602,196.3166,11975.0
2021-04-12 15:05:00,208.67,208.83,208.67,208.74,9408.0,196.2978,196.4483,196.2978,196.3637,9408.0
2021-04-12 15:10:00,208.75,208.76,208.64,208.67,10791.0,196.3731,196.3825,196.2696,196.2978,10791.0
2021-04-12 15:15:00,208.67,208.7,208.59,208.65,9233.0,196.2978,196.326,196.2226,196.279,9233.0
2021-04-12 15:20:00,208.63,208.92,208.6,208.92,9528.0,196.2602,196.533,196.232,196.533,9528.0
2021-04-12 15:25:00,208.93,209.19,208.92,209.06,13235.0,196.5424,196.787,196.533,196.6647,13235.0
2021-04-12 15:30:00,209.06,209.19,208.98,209.03,13676.0,196.6647,196.787,196.5894,196.6365,13676.0
2021-04-12 15:35:00,209.02,209.34,209.0,209.3,22462.0,196.6271,196.9281,196.6083,196.8905,22462.0
2021-04-12 15:40:00,209.31,209.47,209.22,209.41,28124.0,196.8999,197.0504,196.8152,196.994,28124.0
2021-04-12 15:45:00,209.38,209.45,209.17,209.2,26886.0,196.9657,197.0316,196.7682,196.7964,26886.0
2021-04-12 15:50:00,209.23,209.53,209.19,209.33,43771.0,196.8246,197.1068,196.787,196.9187,43771.0
2021-04-12 15:55:00,209.33,209.44,209.04,209.04,119054.0,196.9187,197.0222,196.6459,196.6459,119054.0
2021-04-13 09:30:00,209.86,210.09,209.08,210.09,34024.0,197.4173,197.6336,196.6835,197.6336,34024.0
2021-04-13 09:35:00,210.03,210.03,209.34,209.59,21261.0,197.5772,197.5772,196.9281,197.1633,21261.0
2021-04-13 09:40:00,209.49,209.92,209.42,209.66,12885.0,197.0692,197.4737,197.0034,197.2291,12885.0
2021-04-13 09:45:00,209.64,209.83,209.46,209.82,13128.0,197.2103,197.389,197.041,197.3796,13128.0
2021-04-13 09:50:00,209.82,210.31,209.82,210.06,18261.0,197.3796,197.8406,197.3796,197.6054,18261.0
2021-04-13 09:55:00,209.94,210.5,209.93,210.24,16276.0,197.4925,198.0193,197.4831,197.7747,16276.0
2021-04-13 10:00:00,210.21,210.59,209.99,210.53,25325.0,197.7465,198.104,197.5396,198.0475,25325.0
2021-04-13 10:05:00,210.37,210.59,210.33,210.5,15487.0,197.897,198.104,197.8594,198.0193,15487.0
2021-04-13 10:10:00,210.56,210.82,210.38,210.61,13564.0,198.0758,198.3204,197.9064,198.1228,13564.0
2021-04-13 10:15:00,210.56,210.92,210.5,210.91,13257.0,198.0758,198.4144,198.0193,198.405,13257.0
2021-04-13 10:20:00,210.86,211.2,210.78,211.12,20215.0,198.358,198.6778,198.2827,198.6026,20215.0
2021-04-13 10:25:00,211.12,211.17,210.88,211.01,20014.0,198.6026,198.6496,198.3768,198.4991,20014.0
2021-04-13 10:30:00,211.01,211.1,210.9,211.02,20369.0,198.4991,198.5837,198.3956,198.5085,20369.0
2021-04-13 10:35:00,211.03,211.35,210.94,211.35,27255.0,198.5179,198.8189,198.4332,198.8189,27255.0
2021-04-13 10:40:00,211.34,211.57,211.29,211.44,51697.0,198.8095,199.0259,198.7625,198.9036,51697.0
2021-04-13 10:45:00,211.44,211.63,211.39,211.42,32057.0,198.9036,199.0823,198.8566,198.8848,32057.0
2021-04-13 10:50:00,211.42,211.5,211.15,211.24,26172.0,198.8848,198.96,198.6308,198.7154,26172.0
2021-04-13 10:55:00,211.24,211.75,211.15,211.64,39098.0,198.7154,199.1952,198.6308,199.0917,39098.0
2021-04-13 11:00:00,211.64,211.67,211.16,211.24,60219.0,199.0917,199.12,198.6402,198.7154,60219.0
2021-04-13 11:05:00,211.24,211.46,211.09,211.09,21971.0,198.7154,198.9224,198.5743,198.5743,21971.0
2021-04-13 11:10:00,211.18,211.18,210.47,211.0,40942.0,198.659,198.659,197.9911,198.4897,40942.0
2021-04-13 11:15:00,210.99,211.24,210.95,211.19,20041.0,198.4803,198.7154,198.4426,198.6684,20041.0
2021-04-13 11:20:00,211.23,211.4,211.13,211.3,21334.0,198.706,198.866,198.612,198.7719,21334.0
2021-04-13 11:25:00,211.34,211.44,211.13,211.31,28299.0,198.8095,198.9036,198.612,198.7813,28299.0
2021-04-13 11:30:00,211.33,211.57,211.32,211.47,17550.0,198.8001,199.0259,198.7907,198.9318,17550.0
2021-04-13 11:35:00,211.43,211.47,211.34,211.38,9248.0,198.8942,198.9318,198.8095,198.8471,9248.0
2021-04-13 11:40:00,211.35,211.67,211.35,211.49,9389.0,198.8189,199.12,198.8189,198.9506,9389.0
2021-04-13 11:45:00,211.45,211.61,211.39,211.45,11385.0,198.913,199.0635,198.8566,198.913,11385.0
2021-04-13 11:50:00,211.43,211.69,211.42,211.6,18466.0,198.8942,199.1388,198.8848,199.0541,18466.0
2021-04-13 11:55:00,211.6,211.62,211.48,211.6,4657.0,199.0541,199.0729,198.9412,199.0541,4657.0
2021-04-13 12:00:00,211.65,211.65,211.23,211.41,9563.0,199.1011,199.1011,198.706,198.8754,9563.0
2021-04-13 12:05:00,211.39,211.47,211.35,211.4,7236.0,198.8566,198.9318,198.8189,198.866,7236.0
2021-04-13 12:10:00,211.42,211.53,211.4,211.46,7472.0,198.8848,198.9883,198.866,198.9224,7472.0
2021-04-13 12:15:00,211.43,211.48,211.37,211.48,11478.0,198.8942,198.9412,198.8377,198.9412,11478.0
2021-04-13 12:20:00,211.47,211.62,211.45,211.48,9759.0,198.9318,199.0729,198.913,198.9412,9759.0
2021-04-13 12:25:00,211.48,211.57,211.41,211.52,29094.0,198.9412,199.0259,198.8754,198.9788,29094.0
2021-04-13 12:30:00,211.49,211.57,211.47,211.55,4723.0,198.9506,199.0259,198.9318,199.0071,4723.0
2021-04-13 12:35:00,211.52,211.64,211.51,211.59,6553.0,198.9788,199.0917,198.9694,199.0447,6553.0
2021-04-13 12:40:00,211.62,211.8,211.6,211.8,14834.0,199.0729,199.2422,199.0541,199.2422,14834.0
2021-04-13 12:45:00,211.76,211.88,211.66,211.72,14172.0,199.2046,199.3175,199.1105,199.167,14172.0
2021-04-13 12:50:00,211.72,211.9,211.62,211.8,6475.0,199.167,199.3363,199.0729,199.2422,6475.0
2021-04-13 12:55:00,211.8,211.94,211.79,211.88,6207.0,199.2422,199.3739,199.2328,199.3175,6207.0
2021-04-13 13:00:00,211.84,211.84,211.5,211.54,4941.0,199.2799,199.2799,198.96,198.9977,4941.0
2021-04-13 13:05:00,211.57,211.66,211.5,211.66,7604.0,199.0259,199.1105,198.96,199.1105,7604.0
2021-04-13 13:10:00,211.7,211.7,211.59,211.64,5858.0,199.1482,199.1482,199.0447,199.0917,5858.0
2021-04-13 13:15:00,211.64,211.88,211.55,211.78,8380.0,199.0917,199.3175,199.0071,199.2234,8380.0
2021-04-13 13:20:00,211.78,211.78,211.64,211.69,5668.0,199.2234,199.2234,199.0917,199.1388,5668.0
2021-04-13 13:25:00,211.71,211.82,211.64,211.73,6222.0,199.1576,199.2611,199.0917,199.1764,6222.0
2021-04-13 13:30:00,211.62,211.67,211.44,211.5,5465.0,199.0729,199.12,198.9036,198.96,5465.0
2021-04-13 13:35:00,211.46,211.52,211.23,211.36,15693.0,198.9224,198.9788,198.706,198.8283,15693.0
2021-04-13 13:40:00,211.38,211.47,211.35,211.41,7426.0,198.8471,198.9318,198.8189,198.8754,7426.0
2021-04-13 13:45:00,211.41,211.58,211.35,211.55,12329.0,198.8754,199.0353,198.8189,199.0071,12329.0
2021-04-13 13:50:00,211.55,211.61,211.4,211.56,20432.0,199.0071,199.0635,198.866,199.0165,20432.0
2021-04-13 13:55:00,211.57,211.58,211.44,211.48,7037.0,199.0259,199.0353,198.9036,198.9412,7037.0
2021-04-13 14:00:00,211.48,211.75,211.44,211.75,11236.0,198.9412,199.1952,198.9036,199.1952,11236.0
2021-04-13 14:05:00,211.76,211.8,211.61,211.7,6241.0,199.2046,199.2422,199.0635,199.1482,6241.0
2021-04-13 14:10:00,211.67,211.89,211.62,211.86,6578.0,199.12,199.3269,199.0729,199.2987,6578.0
2021-04-13 14:15:00,211.83,212.06,211.8,212.01,9310.0,199.2705,199.4868,199.2422,199.4398,9310.0
2021-04-13 14:20:00,212.03,212.06,211.92,212.01,9613.0,199.4586,199.4868,199.3551,199.4398,9613.0
2021-04-13 14:25:00,211.98,212.29,211.97,212.25,26734.0,199.4116,199.7032,199.4022,199.6656,26734.0
2021-04-13 14:30:00,212.23,212.24,212.1,212.12,14026.0,199.6468,199.6562,199.5245,199.5433,14026.0
2021-04-13 14:35:00,212.1,212.27,212.1,212.22,14616.0,199.5245,199.6844,199.5245,199.6373,14616.0
2021-04-13 14:40:00,212.24,212.32,212.14,212.18,14120.0,199.6562,199.7314,199.5621,199.5997,14120.0
2021-04-13 14:45:00,212.2,212.36,212.16,212.33,8629.0,199.6185,199.769,199.5809,199.7408,8629.0
2021-04-13 14:50:00,212.33,212.59,212.27,212.56,14612.0,199.7408,199.9854,199.6844,199.9572,14612.0
2021-04-13 14:55:00,212.55,212.57,212.1,212.15,7463.0,199.9478,199.9666,199.5245,199.5715,7463.0
2021-04-13 15:00:00,212.12,212.17,211.92,211.92,7465.0,199.5433,199.5903,199.3551,199.3551,7465.0
2021-04-13 15:05:00,211.92,211.95,211.71,211.71,8468.0,199.3551,199.3834,199.1576,199.1576,8468.0
2021-04-13 15:10:00,211.71,211.81,211.44,211.6,24279.0,199.1576,199.2517,198.9036,199.0541,24279.0
2021-04-13 15:15:00,211.55,211.89,211.45,211.89,10901.0,199.0071,199.3269,198.913,199.3269,10901.0
2021-04-13 15:20:00,211.82,211.85,211.69,211.84,9131.0,199.2611,199.2893,199.1388,199.2799,9131.0
2021-04-13 15:25:00,211.85,212.02,211.69,211.76,17620.0,199.2893,199.4492,199.1388,199.2046,17620.0
2021-04-13 15:30:00,211.76,211.87,211.7,211.76,19229.0,199.2046,199.3081,199.1482,199.2046,19229.0
2021-04-13 15:35:00,211.76,211.85,211.69,211.71,37935.0,199.2046,199.2893,199.1388,199.1576,37935.0
2021-04-13 15:40:00,211.73,212.0,211.72,211.9,30757.0,199.1764,199.4304,199.167,199.3363,30757.0
2021-04-13 15:45:00,211.91,212.08,211.88,211.99,19989.0,199.3457,199.5056,199.3175,199.421,19989.0
2021-04-13 15:50:00,212.01,212.02,211.69,211.85,49108.0,199.4398,199.4492,199.1388,199.2893,49108.0
2021-04-13 15:55:00,211.85,212.1,211.79,212.04,87620.0,199.2893,199.5245,199.2328,199.468,87620.0
2021-04-14 09:30:00,211.88,212.44,211.62,211.77,39583.0,199.3175,199.8443,199.0729,199.214,39583.0
2021-04-14 09:35:00,212.05,212.56,212.01,212.56,16167.0,199.4774,199.9572,199.4398,199.9572,16167.0
2021-04-14 09:40:00,212.53,213.64,212.35,213.61,30009.0,199.929,200.9732,199.7596,200.9449,30009.0
2021-04-14 09:45:00,213.52,214.43,213.44,214.1,41561.0,200.8603,201.7163,200.785,201.4059,41561.0
2021-04-14 09:50:00,214.06,214.67,213.99,214.59,36842.0,201.3682,201.9421,201.3024,201.8668,36842.0
2021-04-14 09:55:00,214.56,214.68,213.5,213.8,36276.0,201.8386,201.9515,200.8415,201.1237,36276.0
2021-04-14 10:00:00,213.87,214.38,213.87,214.2,26584.0,201.1895,201.6693,201.1895,201.4999,26584.0
2021-04-14 10:05:00,214.21,214.34,214.08,214.26,24725.0,201.5094,201.6316,201.3871,201.5564,24725.0
2021-04-14 10:10:00,214.25,214.37,213.72,213.78,28499.0,201.547,201.6599,201.0484,201.1049,28499.0
2021-04-14 10:15:00,213.84,214.13,213.82,213.96,31828.0,201.1613,201.4341,201.1425,201.2742,31828.0
2021-04-14 10:20:00,213.93,214.21,213.85,213.9,26628.0,201.246,201.5094,201.1707,201.2177,26628.0
2021-04-14 10:25:00,213.9,214.15,213.67,213.75,17913.0,201.2177,201.4529,201.0014,201.0766,17913.0
2021-04-14 10:30:00,213.7,213.76,213.48,213.66,22503.0,201.0296,201.086,200.8226,200.992,22503.0
2021-04-14 10:35:00,213.71,213.82,213.45,213.59,22611.0,201.039,201.1425,200.7944,200.9261,22611.0
2021-04-14 10:40:00,213.56,213.63,212.83,212.9,29393.0,200.8979,200.9637,200.2112,200.277,29393.0
2021-04-14 10:45:00,212.83,213.32,212.83,213.32,11118.0,200.2112,200.6721,200.2112,200.6721,11118.0
2021-04-14 10:50:00,213.25,213.35,213.18,213.3,11473.0,200.6063,200.7003,200.5404,200.6533,11473.0
2021-04-14 10:55:00,213.3,213.37,212.66,212.73,38278.0,200.6533,200.7192,200.0513,200.1171,38278.0
2021-04-14 11:00:00,212.74,212.81,212.52,212.77,13516.0,200.1265,200.1924,199.9196,200.1547,13516.0
2021-04-14 11:05:00,212.74,213.04,212.74,212.87,7829.0,200.1265,200.4087,200.1265,200.2488,7829.0
2021-04-14 11:10:00,212.88,212.91,212.43,212.63,14344.0,200.2582,200.2864,199.8349,200.023,14344.0
2021-04-14 11:15:00,212.62,212.78,212.5,212.78,9775.0,200.0136,200.1641,199.9007,200.1641,9775.0
2021-04-14 11:20:00,212.84,212.88,212.46,212.46,10161.0,200.2206,200.2582,199.8631,199.8631,10161.0
2021-04-14 11:25:00,212.5,212.66,212.49,212.66,11204.0,199.9007,200.0513,199.8913,200.0513,11204.0
2021-04-14 11:30:00,212.67,212.72,212.55,212.59,9333.0,200.0607,200.1077,199.9478,199.9854,9333.0
2021-04-14 11:35:00,212.59,212.86,212.55,212.85,17420.0,199.9854,200.2394,199.9478,200.23,17420.0
2021-04-14 11:40:00,212.87,212.95,212.68,212.8,17275.0,200.2488,200.3241,200.0701,200.183,17275.0
2021-04-14 11:45:00,212.8,212.8,212.15,212.31,12548.0,200.183,200.183,199.5715,199.722,12548.0
2021-04-14 11:50:00,212.31,212.33,212.05,212.16,28585.0,199.722,199.7408,199.4774,199.5809,28585.0
2021-04-14 11:55:00,212.16,212.2,212.03,212.2,15758.0,199.5809,199.6185,199.4586,199.6185,15758.0
2021-04-14 12:00:00,212.18,212.45,212.17,212.33,8145.0,199.5997,199.8537,199.5903,199.7408,8145.0
2021-04-14 12:05:00,212.33,212.58,212.33,212.58,8317.0,199.7408,199.976,199.7408,199.976,8317.0
2021-04-14 12:10:00,212.57,212.65,212.5,212.58,17219.0,199.9666,200.0418,199.9007,199.976,17219.0
2021-04-14 12:15:00,212.58,212.75,212.55,212.75,9718.0,199.976,200.1359,199.9478,200.1359,9718.0
2021-04-14 12:20:00,212.68,212.79,212.65,212.75,7101.0,200.0701,200.1735,200.0418,200.1359,7101.0
2021-04-14 12:25:00,212.73,212.77,212.41,212.42,29032.0,200.1171,200.1547,199.8161,199.8255,29032.0
2021-04-14 12:30:00,212.42,212.57,212.41,212.49,11885.0,199.8255,199.9666,199.8161,199.8913,11885.0
2021-04-14 12:35:00,212.47,212.61,212.45,212.49,6903.0,199.8725,200.0042,199.8537,199.8913,6903.0
2021-04-14 12:40:00,212.5,212.6,212.45,212.46,4036.0,199.9007,199.9948,199.8537,199.8631,4036.0
2021-04-14 12:45:00,212.45,212.45,212.3,212.4,7103.0,199.8537,199.8537,199.7126,199.8067,7103.0
2021-04-14 12:50:00,212.37,212.47,212.32,212.38,12280.0,199.7784,199.8725,199.7314,199.7879,12280.0
2021-04-14 12:55:00,212.4,212.4,212.23,212.24,7491.0,199.8067,199.8067,199.6468,199.6562,7491.0
2021-04-14 13:00:00,212.21,212.32,212.15,212.23,8968.0,199.6279,199.7314,199.5715,199.6468,8968.0
2021-04-14 13:05:00,212.28,212.35,212.2,212.34,5574.0,199.6938,199.7596,199.6185,199.7502,5574.0
2021-04-14 13:10:00,212.33,212.43,212.27,212.38,7783.0,199.7408,199.8349,199.6844,199.7879,7783.0
2021-04-14 13:15:00,212.37,212.47,212.31,212.34,5957.0,199.7784,199.8725,199.722,199.7502,5957.0
2021-04-14 13:20:00,212.29,212.53,212.29,212.46,6083.0,199.7032,199.929,199.7032,199.8631,6083.0
2021-04-14 13:25:00,212.46,212.49,212.32,212.38,3973.0,199.8631,199.8913,199.7314,199.7879,3973.0
2021-04-14 13:30:00,212.42,212.42,212.11,212.14,5324.0,199.8255,199.8255,199.5339,199.5621,5324.0
2021-04-14 13:35:00,212.14,212.43,212.11,212.31,9664.0,199.5621,199.8349,199.5339,199.722,9664.0
2021-04-14 13:40:00,212.31,212.77,212.3,212.72,20898.0,199.722,200.1547,199.7126,200.1077,20898.0
2021-04-14 13:45:00,212.69,212.81,212.65,212.78,11942.0,200.0795,200.1924,200.0418,200.1641,11942.0
2021-04-14 13:50:00,212.78,212.96,212.73,212.92,15176.0,200.1641,200.3335,200.1171,200.2958,15176.0
2021-04-14 13:55:00,212.9,212.97,212.6,212.6,12232.0,200.277,200.3429,199.9948,199.9948,12232.0
2021-04-14 14:00:00,212.55,212.74,212.55,212.64,11474.0,199.9478,200.1265,199.9478,200.0324,11474.0
2021-04-14 14:05:00,212.62,212.67,212.51,212.67,15350.0,200.0136,200.0607,199.9101,200.0607,15350.0
2021-04-14 14:10:00,212.67,212.86,212.57,212.79,9943.0,200.0607,200.2394,199.9666,200.1735,9943.0
2021-04-14 14:15:00,212.81,212.89,212.65,212.81,11873.0,200.1924,200.2676,200.0418,200.1924,11873.0
2021-04-14 14:20:00,212.78,213.02,212.75,212.92,17819.0,200.1641,200.3899,200.1359,200.2958,17819.0
2021-04-14 14:25:00,212.93,213.12,212.87,212.98,17553.0,200.3052,200.484,200.2488,200.3523,17553.0
2021-04-14 14:30:00,212.96,212.97,212.67,212.81,12641.0,200.3335,200.3429,200.0607,200.1924,12641.0
2021-04-14 14:35:00,212.78,213.07,212.51,212.85,24976.0,200.1641,200.4369,199.9101,200.23,24976.0
2021-04-14 14:40:00,212.83,213.02,212.8,212.97,9794.0,200.2112,200.3899,200.183,200.3429,9794.0
2021-04-14 14:45:00,212.96,213.02,212.73,212.8,12602.0,200.3335,200.3899,200.1171,200.183,12602.0
2021-04-14 14:50:00,212.81,212.95,212.75,212.84,11613.0,200.1924,200.3241,200.1359,200.2206,11613.0
2021-04-14 14:55:00,212.76,213.14,212.76,213.06,15856.0,200.1453,200.5028,200.1453,200.4275,15856.0
2021-04-14 15:00:00,213.03,213.28,212.96,213.25,13469.0,200.3993,200.6345,200.3335,200.6063,13469.0
2021-04-14 15:05:00,213.25,213.46,213.19,213.42,18026.0,200.6063,200.8038,200.5498,200.7662,18026.0
2021-04-14 15:10:00,213.46,213.62,213.36,213.5,27965.0,200.8038,200.9543,200.7098,200.8415,27965.0
2021-04-14 15:15:00,213.5,213.75,213.46,213.49,25720.0,200.8415,201.0766,200.8038,200.832,25720.0
2021-04-14 15:20:00,213.46,213.49,213.23,213.42,14675.0,200.8038,200.832,200.5875,200.7662,14675.0
2021-04-14 15:25:00,213.45,213.82,213.45,213.71,58165.0,200.7944,201.1425,200.7944,201.039,58165.0
2021-04-14 15:30:00,213.69,213.8,213.62,213.75,36976.0,201.0202,201.1237,200.9543,201.0766,36976.0
2021-04-14 15:35:00,213.76,213.82,213.32,213.41,36262.0,201.086,201.1425,200.6721,200.7568,36262.0
2021-04-14 15:40:00,213.41,213.41,213.08,213.3,31938.0,200.7568,200.7568,200.4464,200.6533,31938.0
2021-04-14 15:45:00,213.3,213.33,213.0,213.03,38310.0,200.6533,200.6815,200.3711,200.3993,38310.0
2021-04-14 15:50:00,213.11,213.41,213.01,213.4,89922.0,200.4746,200.7568,200.3805,200.7474,89922.0
2021-04-14 15:55:00,213.44,213.68,213.26,213.63,135189.0,200.785,201.0108,200.6157,200.9637,135189.0
2021-04-15 09:30:00,213.97,214.75,213.54,214.61,52189.0,201.2836,202.0173,200.8791,201.8856,52189.0
2021-04-15 09:35:00,214.59,214.69,213.83,213.83,13452.0,201.8668,201.9609,201.1519,201.1519,13452.0
2021-04-15 09:40:00,213.94,214.25,213.78,213.78,10302.0,201.2554,201.547,201.1049,201.1049,10302.0
2021-04-15 09:45:00,213.93,214.18,213.9,213.94,10678.0,201.246,201.4811,201.2177,201.2554,10678.0
2021-04-15 09:50:00,213.98,213.98,213.5,213.7,12669.0,201.293,201.293,200.8415,201.0296,12669.0
2021-04-15 09:55:00,213.64,214.11,213.27,214.11,18051.0,200.9732,201.4153,200.6251,201.4153,18051.0
2021-04-15 10:00:00,214.17,214.71,214.16,214.55,11966.0,201.4717,201.9797,201.4623,201.8292,11966.0
2021-04-15 10:05:00,214.55,214.55,213.98,214.08,10923.0,201.8292,201.8292,201.293,201.3871,10923.0
2021-04-15 10:10:00,214.03,214.28,213.98,214.21,9509.0,201.34,201.5752,201.293,201.5094,9509.0
2021-04-15 10:15:00,214.31,214.54,214.3,214.34,12806.0,201.6034,201.8198,201.594,201.6316,12806.0
2021-04-15 10:20:00,214.34,214.75,214.27,214.31,25029.0,201.6316,202.0173,201.5658,201.6034,25029.0
2021-04-15 10:25:00,214.42,214.43,214.0,214.24,17669.0,201.7069,201.7163,201.3118,201.5376,17669.0
2021-04-15 10:30:00,214.22,214.83,214.02,214.57,17163.0,201.5188,202.0926,201.3306,201.848,17163.0
2021-04-15 10:35:00,214.58,215.09,214.53,215.04,22184.0,201.8574,202.3372,201.8104,202.2901,22184.0
2021-04-15 10:40:00,215.03,215.1,214.82,214.93,9318.0,202.2807,202.3466,202.0832,202.1867,9318.0
2021-04-15 10:45:00,214.93,215.69,214.92,215.46,48041.0,202.1867,202.9016,202.1773,202.6852,48041.0
2021-04-15 10:50:00,215.46,215.48,215.26,215.48,17223.0,202.6852,202.7041,202.4971,202.7041,17223.0
2021-04-15 10:55:00,215.46,215.5,215.26,215.36,16087.0,202.6852,202.7229,202.4971,202.5912,16087.0
2021-04-15 11:00:00,215.46,215.72,215.35,215.68,10059.0,202.6852,202.9298,202.5818,202.8922,10059.0
2021-04-15 11:05:00,215.64,215.73,215.5,215.51,12843.0,202.8546,202.9392,202.7229,202.7323,12843.0
2021-04-15 11:10:00,215.51,215.74,215.5,215.61,7967.0,202.7323,202.9486,202.7229,202.8263,7967.0
2021-04-15 11:15:00,215.61,215.81,215.61,215.78,13471.0,202.8263,203.0145,202.8263,202.9863,13471.0
2021-04-15 11:20:00,215.78,215.8,215.64,215.7,8062.0,202.9863,203.0051,202.8546,202.911,8062.0
2021-04-15 11:25:00,215.67,215.92,215.63,215.92,10095.0,202.8828,203.118,202.8452,203.118,10095.0
2021-04-15 11:30:00,215.87,215.89,215.67,215.89,6597.0,203.0709,203.0897,202.8828,203.0897,6597.0
2021-04-15 11:35:00,215.88,215.91,215.7,215.88,9846.0,203.0803,203.1086,202.911,203.0803,9846.0
2021-04-15 11:40:00,215.91,216.11,215.84,216.08,18190.0,203.1086,203.2967,203.0427,203.2685,18190.0
2021-04-15 11:45:00,216.07,216.22,215.96,216.2,11263.0,203.2591,203.4002,203.1556,203.3814,11263.0
2021-04-15 11:50:00,216.19,216.2,215.97,216.02,12152.0,203.372,203.3814,203.165,203.212,12152.0
2021-04-15 11:55:00,215.99,216.05,215.94,216.02,9143.0,203.1838,203.2403,203.1368,203.212,9143.0
2021-04-15 12:00:00,216.03,216.2,215.9,215.99,8252.0,203.2214,203.3814,203.0992,203.1838,8252.0
2021-04-15 12:05:00,216.03,216.09,215.92,216.03,11606.0,203.2214,203.2779,203.118,203.2214,11606.0
2021-04-15 12:10:00,216.03,216.19,216.0,216.13,5536.0,203.2214,203.372,203.1932,203.3155,5536.0
2021-04-15 12:15:00,216.12,216.22,215.96,216.09,16480.0,203.3061,203.4002,203.1556,203.2779,16480.0
2021-04-15 12:20:00,216.14,216.28,216.02,216.27,7468.0,203.3249,203.4566,203.212,203.4472,7468.0
2021-04-15 12:25:00,216.3,216.56,216.26,216.44,10258.0,203.4754,203.72,203.4378,203.6071,10258.0
2021-04-15 12:30:00,216.41,216.45,216.3,216.39,15818.0,203.5789,203.6165,203.4754,203.5601,15818.0
2021-04-15 12:35:00,216.35,216.41,216.22,216.26,9468.0,203.5225,203.5789,203.4002,203.4378,9468.0
2021-04-15 12:40:00,216.27,216.46,216.26,216.39,5809.0,203.4472,203.626,203.4378,203.5601,5809.0
2021-04-15 12:45:00,216.42,216.73,216.41,216.73,23185.0,203.5883,203.8799,203.5789,203.8799,23185.0
2021-04-15 12:50:00,216.72,216.72,216.55,216.61,4062.0,203.8705,203.8705,203.7106,203.7671,4062.0
2021-04-15 12:55:00,216.61,216.73,216.56,216.62,8451.0,203.7671,203.8799,203.72,203.7765,8451.0
2021-04-15 13:00:00,216.58,216.61,216.31,216.39,23691.0,203.7388,203.7671,203.4848,203.5601,23691.0
2021-04-15 13:05:00,216.37,216.65,216.36,216.64,8413.0,203.5413,203.8047,203.5319,203.7953,8413.0
2021-04-15 13:10:00,216.63,216.87,216.54,216.72,12340.0,203.7859,204.0116,203.7012,203.8705,12340.0
2021-04-15 13:15:00,216.7,216.76,216.67,216.76,4696.0,203.8517,203.9082,203.8235,203.9082,4696.0
2021-04-15 13:20:00,216.73,216.8,216.68,216.75,6777.0,203.8799,203.9458,203.8329,203.8988,6777.0
2021-04-15 13:25:00,216.74,216.77,216.46,216.63,17293.0,203.8893,203.9176,203.626,203.7859,17293.0
2021-04-15 13:30:00,216.61,216.74,216.55,216.62,7831.0,203.7671,203.8893,203.7106,203.7765,7831.0
2021-04-15 13:35:00,216.65,216.72,216.61,216.7,8992.0,203.8047,203.8705,203.7671,203.8517,8992.0
2021-04-15 13:40:00,216.7,216.7,216.38,216.43,14273.0,203.8517,203.8517,203.5507,203.5977,14273.0
2021-04-15 13:45:00,216.44,216.48,216.06,216.2,10144.0,203.6071,203.6448,203.2497,203.3814,10144.0
2021-04-15 13:50:00,216.26,216.26,215.9,215.95,7655.0,203.4378,203.4378,203.0992,203.1462,7655.0
2021-04-15 13:55:00,216.02,216.05,215.7,216.01,18401.0,203.212,203.2403,202.911,203.2026,18401.0
2021-04-15 14:00:00,215.97,216.03,215.76,215.8,6386.0,203.165,203.2214,202.9675,203.0051,6386.0
2021-04-15 14:05:00,215.78,215.83,215.62,215.67,7634.0,202.9863,203.0333,202.8358,202.8828,7634.0
2021-04-15 14:10:00,215.7,215.77,215.63,215.64,5905.0,202.911,202.9769,202.8452,202.8546,5905.0
2021-04-15 14:15:00,215.66,215.98,215.66,215.86,28508.0,202.8734,203.1744,202.8734,203.0615,28508.0
2021-04-15 14:20:00,215.85,215.99,215.84,215.97,7170.0,203.0521,203.1838,203.0427,203.165,7170.0
2021-04-15 14:25:00,215.95,216.0,215.88,216.0,9152.0,203.1462,203.1932,203.0803,203.1932,9152.0
2021-04-15 14:30:00,216.03,216.43,216.0,216.43,11587.0,203.2214,203.5977,203.1932,203.5977,11587.0
2021-04-15 14:35:00,216.46,216.49,216.25,216.25,8152.0,203.626,203.6542,203.4284,203.4284,8152.0
2021-04-15 14:40:00,216.22,216.22,215.9,216.01,7786.0,203.4002,203.4002,203.0992,203.2026,7786.0
2021-04-15 14:45:00,215.99,216.0,215.87,215.96,13543.0,203.1838,203.1932,203.0709,203.1556,13543.0
2021-04-15 14:50:00,215.98,216.21,215.98,216.07,14847.0,203.1744,203.3908,203.1744,203.2591,14847.0
2021-04-15 14:55:00,216.06,216.17,215.99,216.13,9054.0,203.2497,203.3531,203.1838,203.3155,9054.0
2021-04-15 15:00:00,216.1,216.11,215.86,215.92,13134.0,203.2873,203.2967,203.0615,203.118,13134.0
2021-04-15 15:05:00,215.89,216.11,215.8,215.95,32257.0,203.0897,203.2967,203.0051,203.1462,32257.0
2021-04-15 15:10:00,215.93,216.0,215.88,215.99,14294.0,203.1274,203.1932,203.0803,203.1838,14294.0
2021-04-15 15:15:00,215.99,216.28,215.98,216.28,13843.0,203.1838,203.4566,203.1744,203.4566,13843.0
2021-04-15 15:20:00,216.25,216.37,216.2,216.37,15174.0,203.4284,203.5413,203.3814,203.5413,15174.0
2021-04-15 15:25:00,216.36,216.47,216.27,216.41,24250.0,203.5319,203.6354,203.4472,203.5789,24250.0
2021-04-15 15:30:00,216.39,216.43,216.27,216.33,19745.0,203.5601,203.5977,203.4472,203.5037,19745.0
2021-04-15 15:35:00,216.31,216.31,216.1,216.16,29043.0,203.4848,203.4848,203.2873,203.3437,29043.0
2021-04-15 15:40:00,216.17,216.18,215.97,216.14,24186.0,203.3531,203.3626,203.165,203.3249,24186.0
2021-04-15 15:45:00,216.16,216.54,216.04,216.31,27964.0,203.3437,203.7012,203.2309,203.4848,27964.0
2021-04-15 15:50:00,216.17,216.17,215.66,215.71,31697.0,203.3531,203.3531,202.8734,202.9204,31697.0
2021-04-15 15:55:00,215.71,215.95,215.54,215.66,89417.0,202.9204,203.1462,202.7605,202.8734,89417.0
2021-04-16 09:30:00,216.35,216.35,214.83,214.93,114555.0,203.5225,203.5225,202.0926,202.1867,114555.0
2021-04-16 09:35:00,215.01,216.14,214.75,216.01,34687.0,202.2619,203.3249,202.0173,203.2026,34687.0
2021-04-16 09:40:00,215.85,215.93,215.68,215.91,5530.0,203.0521,203.1274,202.8922,203.1086,5530.0
2021-04-16 09:45:00,215.91,216.68,215.72,216.59,13479.0,203.1086,203.8329,202.9298,203.7482,13479.0
2021-04-16 09:50:00,216.53,216.85,216.45,216.85,6992.0,203.6918,203.9928,203.6165,203.9928,6992.0
2021-04-16 09:55:00,216.83,217.47,216.76,217.41,27355.0,203.974,204.5761,203.9082,204.5196,27355.0
2021-04-16 10:00:00,217.5,217.59,217.28,217.34,19414.0,204.6043,204.689,204.3973,204.4538,19414.0
2021-04-16 10:05:00,217.38,217.83,217.33,217.67,10541.0,204.4914,204.9147,204.4444,204.7642,10541.0
2021-04-16 10:10:00,217.64,218.47,217.63,218.37,38814.0,204.736,205.5168,204.7266,205.4227,38814.0
2021-04-16 10:15:00,218.36,218.77,218.09,218.09,17970.0,205.4133,205.799,205.1593,205.1593,17970.0
2021-04-16 10:20:00,218.05,218.29,217.78,217.98,21430.0,205.1217,205.3474,204.8677,205.0558,21430.0
2021-04-16 10:25:00,217.93,218.07,217.82,217.82,12117.0,205.0088,205.1405,204.9053,204.9053,12117.0
2021-04-16 10:30:00,217.85,217.98,217.81,217.81,10792.0,204.9335,205.0558,204.8959,204.8959,10792.0
2021-04-16 10:35:00,217.85,217.85,217.62,217.75,11765.0,204.9335,204.9335,204.7172,204.8395,11765.0
2021-04-16 10:40:00,217.83,218.08,217.82,217.86,12552.0,204.9147,205.1499,204.9053,204.9429,12552.0
2021-04-16 10:45:00,217.8,218.09,217.8,217.95,13181.0,204.8865,205.1593,204.8865,205.0276,13181.0
2021-04-16 10:50:00,217.93,217.97,217.45,217.7,26540.0,205.0088,205.0464,204.5573,204.7924,26540.0
2021-04-16 10:55:00,217.74,218.01,217.66,217.75,11400.0,204.8301,205.0841,204.7548,204.8395,11400.0
2021-04-16 11:00:00,217.8,217.8,217.48,217.67,10130.0,204.8865,204.8865,204.5855,204.7642,10130.0
2021-04-16 11:05:00,217.71,218.14,217.71,217.96,6043.0,204.8018,205.2063,204.8018,205.037,6043.0
2021-04-16 11:10:00,218.0,218.05,217.82,217.92,10501.0,205.0746,205.1217,204.9053,204.9994,10501.0
2021-04-16 11:15:00,217.89,218.04,217.65,217.97,13001.0,204.9712,205.1123,204.7454,205.0464,13001.0
2021-04-16 11:20:00,217.97,217.97,217.26,217.34,35352.0,205.0464,205.0464,204.3785,204.4538,35352.0
2021-04-16 11:25:00,217.34,217.46,217.3,217.35,9682.0,204.4538,204.5667,204.4161,204.4632,9682.0
2021-04-16 11:30:00,217.4,217.63,217.22,217.4,33081.0,204.5102,204.7266,204.3409,204.5102,33081.0
2021-04-16 11:35:00,217.44,217.57,217.35,217.36,19617.0,204.5478,204.6701,204.4632,204.4726,19617.0
2021-04-16 11:40:00,217.35,217.45,216.91,217.45,41229.0,204.4632,204.5573,204.0493,204.5573,41229.0
2021-04-16 11:45:00,217.45,217.52,217.25,217.38,4860.0,204.5573,204.6231,204.3691,204.4914,4860.0
2021-04-16 11:50:00,217.44,217.44,217.24,217.39,8671.0,204.5478,204.5478,204.3597,204.5008,8671.0
2021-04-16 11:55:00,217.44,217.48,217.33,217.47,8821.0,204.5478,204.5855,204.4444,204.5761,8821.0
2021-04-16 12:00:00,217.47,217.47,217.3,217.34,27604.0,204.5761,204.5761,204.4161,204.4538,27604.0
2021-04-16 12:05:00,217.32,217.35,217.21,217.24,4929.0,204.435,204.4632,204.3315,204.3597,4929.0
2021-04-16 12:10:00,217.24,217.36,217.23,217.34,4834.0,204.3597,204.4726,204.3503,204.4538,4834.0
2021-04-16 12:15:00,217.33,217.33,217.16,217.16,5042.0,204.4444,204.4444,204.2844,204.2844,5042.0
2021-04-16 12:20:00,217.19,217.32,217.19,217.27,8328.0,204.3127,204.435,204.3127,204.3879,8328.0
2021-04-16 12:25:00,217.29,217.38,217.27,217.35,4766.0,204.4067,204.4914,204.3879,204.4632,4766.0
2021-04-16 12:30:00,217.38,217.4,217.26,217.36,9321.0,204.4914,204.5102,204.3785,204.4726,9321.0
2021-04-16 12:35:00,217.35,217.36,217.28,217.31,3658.0,204.4632,204.4726,204.3973,204.4256,3658.0
2021-04-16 12:40:00,217.28,217.31,217.19,217.26,4646.0,204.3973,204.4256,204.3127,204.3785,4646.0
2021-04-16 12:45:00,217.26,217.29,217.17,217.2,4890.0,204.3785,204.4067,204.2939,204.3221,4890.0
2021-04-16 12:50:00,217.26,217.37,217.0,217.34,88284.0,204.3785,204.482,204.1339,204.4538,88284.0
2021-04-16 12:55:00,217.35,217.35,217.16,217.29,4665.0,204.4632,204.4632,204.2844,204.4067,4665.0
2021-04-16 13:00:00,217.28,217.28,217.05,217.14,5735.0,204.3973,204.3973,204.181,204.2656,5735.0
2021-04-16 13:05:00,217.14,217.23,216.98,217.07,10870.0,204.2656,204.3503,204.1151,204.1998,10870.0
2021-04-16 13:10:00,217.08,217.1,217.04,217.1,8221.0,204.2092,204.228,204.1716,204.228,8221.0
2021-04-16 13:15:00,217.08,217.16,217.07,217.16,4268.0,204.2092,204.2844,204.1998,204.2844,4268.0
2021-04-16 13:20:00,217.11,217.17,217.0,217.08,8483.0,204.2374,204.2939,204.1339,204.2092,8483.0
2021-04-16 13:25:00,217.08,217.25,217.07,217.12,6831.0,204.2092,204.3691,204.1998,204.2468,6831.0
2021-04-16 13:30:00,217.11,217.27,217.09,217.24,8065.0,204.2374,204.3879,204.2186,204.3597,8065.0
2021-04-16 13:35:00,217.26,217.38,217.2,217.38,4228.0,204.3785,204.4914,204.3221,204.4914,4228.0
2021-04-16 13:40:00,217.34,217.34,217.16,217.19,4981.0,204.4538,204.4538,204.2844,204.3127,4981.0
2021-04-16 13:45:00,217.25,217.34,217.21,217.24,3906.0,204.3691,204.4538,204.3315,204.3597,3906.0
2021-04-16 13:50:00,217.22,217.29,217.2,217.24,5607.0,204.3409,204.4067,204.3221,204.3597,5607.0
2021-04-16 13:55:00,217.22,217.33,217.18,217.33,4734.0,204.3409,204.4444,204.3033,204.4444,4734.0
2021-04-16 14:00:00,217.3,217.35,217.26,217.34,6283.0,204.4161,204.4632,204.3785,204.4538,6283.0
2021-04-16 14:05:00,217.34,217.44,217.29,217.4,6082.0,204.4538,204.5478,204.4067,204.5102,6082.0
2021-04-16 14:10:00,217.38,217.56,217.34,217.37,5209.0,204.4914,204.6607,204.4538,204.482,5209.0
2021-04-16 14:15:00,217.41,217.75,217.4,217.67,16497.0,204.5196,204.8395,204.5102,204.7642,16497.0
2021-04-16 14:20:00,217.68,217.73,217.56,217.7,7111.0,204.7736,204.8207,204.6607,204.7924,7111.0
2021-04-16 14:25:00,217.7,217.75,217.54,217.56,8718.0,204.7924,204.8395,204.6419,204.6607,8718.0
2021-04-16 14:30:00,217.57,217.74,217.57,217.73,7193.0,204.6701,204.8301,204.6701,204.8207,7193.0
2021-04-16 14:35:00,217.73,217.78,217.11,217.4,47816.0,204.8207,204.8677,204.2374,204.5102,47816.0
2021-04-16 14:40:00,217.34,217.47,217.21,217.34,24802.0,204.4538,204.5761,204.3315,204.4538,24802.0
2021-04-16 14:45:00,217.34,217.52,217.34,217.51,12058.0,204.4538,204.6231,204.4538,204.6137,12058.0
2021-04-16 14:50:00,217.46,217.5,217.3,217.33,5109.0,204.5667,204.6043,204.4161,204.4444,5109.0
2021-04-16 14:55:00,217.33,217.33,217.14,217.21,6249.0,204.4444,204.4444,204.2656,204.3315,6249.0
2021-04-16 15:00:00,217.32,217.35,217.29,217.29,5347.0,204.435,204.4632,204.4067,204.4067,5347.0
2021-04-16 15:05:00,217.28,217.28,217.16,217.19,5471.0,204.3973,204.3973,204.2844,204.3127,5471.0
2021-04-16 15:10:00,217.17,217.29,217.03,217.26,11993.0,204.2939,204.4067,204.1622,204.3785,11993.0
2021-04-16 15:15:00,217.29,217.31,217.11,217.13,10040.0,204.4067,204.4256,204.2374,204.2562,10040.0
2021-04-16 15:20:00,217.15,217.22,217.08,217.22,11212.0,204.275,204.3409,204.2092,204.3409,11212.0
2021-04-16 15:25:00,217.21,217.28,217.1,217.12,8205.0,204.3315,204.3973,204.228,204.2468,8205.0
2021-04-16 15:30:00,217.1,217.19,217.04,217.1,10206.0,204.228,204.3127,204.1716,204.228,10206.0
2021-04-16 15:35:00,217.08,217.39,217.04,217.39,9801.0,204.2092,204.5008,204.1716,204.5008,9801.0
2021-04-16 15:40:00,217.42,217.49,217.28,217.43,17604.0,204.529,204.5949,204.3973,204.5384,17604.0
2021-04-16 15:45:00,217.43,217.52,217.31,217.31,22723.0,204.5384,204.6231,204.4256,204.4256,22723.0
2021-04-16 15:50:00,217.28,217.44,216.72,216.82,50504.0,204.3973,204.5478,203.8705,203.9646,50504.0
2021-04-16 15:55:00,216.81,216.91,216.63,216.79,114955.0,203.9552,204.0493,203.7859,203.9364,114955.0
2021-04-19 09:30:00,217.09,217.43,216.06,216.57,32943.0,204.2186,204.5384,203.2497,203.7294,32943.0
2021-04-19 09:35:00,216.53,216.54,215.5,215.82,26605.0,203.6918,203.7012,202.7229,203.0239,26605.0
2021-04-19 09:40:00,215.83,216.0,215.57,215.88,12286.0,203.0333,203.1932,202.7887,203.0803,12286.0
2021-04-19 09:45:00,215.72,216.76,215.5,216.27,11526.0,202.9298,203.9082,202.7229,203.4472,11526.0
2021-04-19 09:50:00,216.08,216.08,215.65,215.72,7762.0,203.2685,203.2685,202.864,202.9298,7762.0
2021-04-19 09:55:00,215.71,216.11,215.7,215.99,6917.0,202.9204,203.2967,202.911,203.1838,6917.0
2021-04-19 10:00:00,215.88,216.52,215.8,216.36,12076.0,203.0803,203.6824,203.0051,203.5319,12076.0
2021-04-19 10:05:00,216.29,216.34,215.93,216.28,4035.0,203.466,203.5131,203.1274,203.4566,4035.0
2021-04-19 10:10:00,216.38,216.38,216.14,216.2,5557.0,203.5507,203.5507,203.3249,203.3814,5557.0
2021-04-19 10:15:00,216.2,216.89,216.2,216.84,18604.0,203.3814,204.0305,203.3814,203.9834,18604.0
2021-04-19 10:20:00,216.81,216.85,216.61,216.7,9532.0,203.9552,203.9928,203.7671,203.8517,9532.0
2021-04-19 10:25:00,216.71,216.88,216.28,216.28,10601.0,203.8611,204.021,203.4566,203.4566,10601.0
2021-04-19 10:30:00,216.4,216.51,216.09,216.09,5764.0,203.5695,203.673,203.2779,203.2779,5764.0
2021-04-19 10:35:00,216.11,216.11,215.8,215.86,4042.0,203.2967,203.2967,203.0051,203.0615,4042.0
2021-04-19 10:40:00,215.88,215.94,215.68,215.78,22315.0,203.0803,203.1368,202.8922,202.9863,22315.0
2021-04-19 10:45:00,215.79,215.87,215.5,215.87,4094.0,202.9957,203.0709,202.7229,203.0709,4094.0
2021-04-19 10:50:00,215.94,215.97,215.78,215.88,4613.0,203.1368,203.165,202.9863,203.0803,4613.0
2021-04-19 10:55:00,215.92,216.09,215.74,216.09,4449.0,203.118,203.2779,202.9486,203.2779,4449.0
2021-04-19 11:00:00,216.09,216.15,215.86,215.9,7831.0,203.2779,203.3343,203.0615,203.0992,7831.0
2021-04-19 11:05:00,215.91,216.13,215.78,216.13,5923.0,203.1086,203.3155,202.9863,203.3155,5923.0
2021-04-19 11:10:00,216.16,216.54,215.99,216.51,9112.0,203.3437,203.7012,203.1838,203.673,9112.0
2021-04-19 11:15:00,216.55,216.55,216.23,216.24,3392.0,203.7106,203.7106,203.4096,203.419,3392.0
2021-04-19 11:20:00,216.22,216.24,216.04,216.05,9237.0,203.4002,203.419,203.2309,203.2403,9237.0
2021-04-19 11:25:00,216.13,216.41,216.13,216.4,6630.0,203.3155,203.5789,203.3155,203.5695,6630.0
2021-04-19 11:30:00,216.35,216.68,216.3,216.38,27353.0,203.5225,203.8329,203.4754,203.5507,27353.0
2021-04-19 11:35:00,216.33,216.56,216.26,216.38,8097.0,203.5037,203.72,203.4378,203.5507,8097.0
2021-04-19 11:40:00,216.36,216.65,216.36,216.63,12756.0,203.5319,203.8047,203.5319,203.7859,12756.0
2021-04-19 11:45:00,216.57,216.8,216.44,216.72,22291.0,203.7294,203.9458,203.6071,203.8705,22291.0
2021-04-19 11:50:00,216.69,216.74,216.64,216.72,1407.0,203.8423,203.8893,203.7953,203.8705,1407.0
2021-04-19 11:55:00,216.68,217.08,216.64,217.08,5107.0,203.8329,204.2092,203.7953,204.2092,5107.0
2021-04-19 12:00:00,217.03,217.12,216.75,216.78,9140.0,204.1622,204.2468,203.8988,203.927,9140.0
2021-04-19 12:05:00,216.77,216.9,216.66,216.9,4195.0,203.9176,204.0399,203.8141,204.0399,4195.0
2021-04-19 12:10:00,216.94,216.94,216.69,216.74,4772.0,204.0775,204.0775,203.8423,203.8893,4772.0
2021-04-19 12:15:00,216.69,216.92,216.67,216.91,8786.0,203.8423,204.0587,203.8235,204.0493,8786.0
2021-04-19 12:20:00,216.89,217.06,216.89,217.02,6349.0,204.0305,204.1904,204.0305,204.1527,6349.0
2021-04-19 12:25:00,216.97,217.04,216.9,217.02,12296.0,204.1057,204.1716,204.0399,204.1527,12296.0
2021-04-19 12:30:00,217.06,217.06,216.89,217.05,5433.0,204.1904,204.1904,204.0305,204.181,5433.0
2021-04-19 12:35:00,216.98,216.99,216.71,216.72,6479.0,204.1151,204.1245,203.8611,203.8705,6479.0
2021-04-19 12:40:00,216.72,216.72,216.28,216.3,41648.0,203.8705,203.8705,203.4566,203.4754,41648.0
2021-04-19 12:45:00,216.29,216.4,216.21,216.31,5161.0,203.466,203.5695,203.3908,203.4848,5161.0
2021-04-19 12:50:00,216.31,216.34,216.04,216.08,3132.0,203.4848,203.5131,203.2309,203.2685,3132.0
2021-04-19 12:55:00,216.06,216.21,216.0,216.21,7684.0,203.2497,203.3908,203.1932,203.3908,7684.0
2021-04-19 13:00:00,216.18,216.27,215.92,215.92,6905.0,203.3626,203.4472,203.118,203.118,6905.0
2021-04-19 13:05:00,215.94,215.94,215.75,215.75,4577.0,203.1368,203.1368,202.958,202.958,4577.0
2021-04-19 13:10:00,215.71,216.03,215.71,216.03,10758.0,202.9204,203.2214,202.9204,203.2214,10758.0
2021-04-19 13:15:00,216.02,216.05,215.96,216.0,5063.0,203.212,203.2403,203.1556,203.1932,5063.0
2021-04-19 13:20:00,215.99,216.0,215.93,215.95,2905.0,203.1838,203.1932,203.1274,203.1462,2905.0
2021-04-19 13:25:00,215.98,216.02,215.94,215.99,6303.0,203.1744,203.212,203.1368,203.1838,6303.0
2021-04-19 13:30:00,215.98,216.13,215.89,216.13,7638.0,203.1744,203.3155,203.0897,203.3155,7638.0
2021-04-19 13:35:00,216.14,216.28,216.11,216.11,4517.0,203.3249,203.4566,203.2967,203.2967,4517.0
2021-04-19 13:40:00,216.13,216.26,216.07,216.07,6315.0,203.3155,203.4378,203.2591,203.2591,6315.0
2021-04-19 13:45:00,216.15,216.19,216.02,216.09,3515.0,203.3343,203.372,203.212,203.2779,3515.0
2021-04-19 13:50:00,216.04,216.14,215.99,216.14,3489.0,203.2309,203.3249,203.1838,203.3249,3489.0
2021-04-19 13:55:00,216.09,216.14,215.9,215.94,3846.0,203.2779,203.3249,203.0992,203.1368,3846.0
2021-04-19 14:00:00,215.89,216.06,215.85,215.93,11128.0,203.0897,203.2497,203.0521,203.1274,11128.0
2021-04-19 14:05:00,215.96,216.13,215.82,215.82,3220.0,203.1556,203.3155,203.0239,203.0239,3220.0
2021-04-19 14:10:00,215.83,216.08,215.82,216.08,3461.0,203.0333,203.2685,203.0239,203.2685,3461.0
2021-04-19 14:15:00,216.08,216.34,216.08,216.26,13431.0,203.2685,203.5131,203.2685,203.4378,13431.0
2021-04-19 14:20:00,216.26,216.55,216.26,216.54,14762.0,203.4378,203.7106,203.4378,203.7012,14762.0
2021-04-19 14:25:00,216.6,216.82,216.57,216.82,8432.0,203.7577,203.9646,203.7294,203.9646,8432.0
2021-04-19 14:30:00,216.78,216.93,216.68,216.69,10073.0,203.927,204.0681,203.8329,203.8423,10073.0
2021-04-19 14:35:00,216.7,216.7,216.56,216.59,10485.0,203.8517,203.8517,203.72,203.7482,10485.0
2021-04-19 14:40:00,216.56,216.85,216.52,216.85,9340.0,203.72,203.9928,203.6824,203.9928,9340.0
2021-04-19 14:45:00,216.84,217.19,216.84,217.06,33710.0,203.9834,204.3127,203.9834,204.1904,33710.0
2021-04-19 14:50:00,217.08,217.08,216.8,216.87,8358.0,204.2092,204.2092,203.9458,204.0116,8358.0
2021-04-19 14:55:00,216.9,216.9,216.72,216.84,5323.0,204.0399,204.0399,203.8705,203.9834,5323.0
2021-04-19 15:00:00,216.82,217.03,216.8,217.02,9660.0,203.9646,204.1622,203.9458,204.1527,9660.0
2021-04-19 15:05:00,217.04,217.11,216.96,217.07,9034.0,204.1716,204.2374,204.0963,204.1998,9034.0
2021-04-19 15:10:00,217.12,217.48,217.03,217.13,41227.0,204.2468,204.5855,204.1622,204.2562,41227.0
2021-04-19 15:15:00,217.12,217.17,216.94,216.94,7520.0,204.2468,204.2939,204.0775,204.0775,7520.0
2021-04-19 15:20:00,216.92,217.17,216.92,217.15,7697.0,204.0587,204.2939,204.0587,204.275,7697.0
2021-04-19 15:25:00,217.18,217.29,216.92,216.95,10130.0,204.3033,204.4067,204.0587,204.0869,10130.0
2021-04-19 15:30:00,216.96,217.16,216.92,217.11,14378.0,204.0963,204.2844,204.0587,204.2374,14378.0
2021-04-19 15:35:00,217.07,217.21,216.82,216.9,15863.0,204.1998,204.3315,203.9646,204.0399,15863.0
2021-04-19 15:40:00,216.91,217.09,216.91,217.03,10341.0,204.0493,204.2186,204.0493,204.1622,10341.0
2021-04-19 15:45:00,217.05,217.05,216.69,216.7,24434.0,204.181,204.181,203.8423,203.8517,24434.0
2021-04-19 15:50:00,216.7,216.86,216.47,216.6,35650.0,203.8517,204.0022,203.6354,203.7577,35650.0
2021-04-19 15:55:00,216.64,216.85,216.6,216.81,55178.0,203.7953,203.9928,203.7577,203.9552,55178.0
2021-04-20 09:30:00,217.57,218.3,217.14,218.18,37659.0,204.6701,205.3569,204.2656,205.244,37659.0
2021-04-20 09:35:00,218.12,218.24,217.75,218.0,13370.0,205.1875,205.3004,204.8395,205.0746,13370.0
2021-04-20 09:40:00,217.93,218.0,217.01,217.02,29390.0,205.0088,205.0746,204.1433,204.1527,29390.0
2021-04-20 09:45:00,217.03,217.83,216.93,217.81,30224.0,204.1622,204.9147,204.0681,204.8959,30224.0
2021-04-20 09:50:00,217.96,218.37,217.96,218.27,8477.0,205.037,205.4227,205.037,205.3286,8477.0
2021-04-20 09:55:00,218.45,218.91,218.3,218.7,78176.0,205.498,205.9307,205.3569,205.7331,78176.0
2021-04-20 10:00:00,218.73,218.96,218.64,218.67,2258.0,205.7614,205.9777,205.6767,205.7049,2258.0
2021-04-20 10:05:00,218.7,218.9,218.17,218.27,4480.0,205.7331,205.9213,205.2346,205.3286,4480.0
2021-04-20 10:10:00,218.17,218.32,217.9,217.9,9700.0,205.2346,205.3757,204.9806,204.9806,9700.0
2021-04-20 10:15:00,217.94,218.26,217.94,217.95,7804.0,205.0182,205.3192,205.0182,205.0276,7804.0
2021-04-20 10:20:00,217.97,218.17,217.94,217.99,4621.0,205.0464,205.2346,205.0182,205.0652,4621.0
2021-04-20 10:25:00,217.75,218.06,217.68,218.03,60112.0,204.8395,205.1311,204.7736,205.1029,60112.0
2021-04-20 10:30:00,218.05,218.72,218.05,218.36,8373.0,205.1217,205.752,205.1217,205.4133,8373.0
2021-04-20 10:35:00,218.4,218.49,218.26,218.43,12640.0,205.4509,205.5356,205.3192,205.4791,12640.0
2021-04-20 10:40:00,218.42,218.7,218.21,218.58,7958.0,205.4697,205.7331,205.2722,205.6203,7958.0
2021-04-20 10:45:00,218.45,218.45,218.04,218.15,2069.0,205.498,205.498,205.1123,205.2158,2069.0
2021-04-20 10:50:00,218.08,218.28,217.9,217.93,6306.0,205.1499,205.338,204.9806,205.0088,6306.0
2021-04-20 10:55:00,217.98,218.2,217.91,218.09,13373.0,205.0558,205.2628,204.99,205.1593,13373.0
2021-04-20 11:00:00,218.14,218.14,217.79,218.0,7489.0,205.2063,205.2063,204.8771,205.0746,7489.0
2021-04-20 11:05:00,217.96,218.13,217.76,217.97,18833.0,205.037,205.1969,204.8489,205.0464,18833.0
2021-04-20 11:10:00,217.89,217.89,217.67,217.77,6095.0,204.9712,204.9712,204.7642,204.8583,6095.0
2021-04-20 11:15:00,217.69,218.12,217.68,218.12,6897.0,204.783,205.1875,204.7736,205.1875,6897.0
2021-04-20 11:20:00,218.13,218.39,218.05,218.18,6918.0,205.1969,205.4415,205.1217,205.244,6918.0
2021-04-20 11:25:00,218.13,218.3,218.08,218.08,2270.0,205.1969,205.3569,205.1499,205.1499,2270.0
2021-04-20 11:30:00,218.09,218.2,217.79,217.86,5119.0,205.1593,205.2628,204.8771,204.9429,5119.0
2021-04-20 11:35:00,217.85,217.86,217.33,217.47,10434.0,204.9335,204.9429,204.4444,204.5761,10434.0
2021-04-20 11:40:00,217.49,217.65,217.39,217.56,8011.0,204.5949,204.7454,204.5008,204.6607,8011.0
2021-04-20 11:45:00,217.54,217.61,217.44,217.5,5789.0,204.6419,204.7078,204.5478,204.6043,5789.0
2021-04-20 11:50:00,217.45,217.45,217.21,217.43,5209.0,204.5573,204.5573,204.3315,204.5384,5209.0
2021-04-20 11:55:00,217.45,217.6,217.43,217.44,3104.0,204.5573,204.6984,204.5384,204.5478,3104.0
2021-04-20 12:00:00,217.42,217.45,217.32,217.44,6943.0,204.529,204.5573,204.435,204.5478,6943.0
2021-04-20 12:05:00,217.47,217.55,217.42,217.54,1711.0,204.5761,204.6513,204.529,204.6419,1711.0
2021-04-20 12:10:00,217.51,217.53,217.43,217.49,4453.0,204.6137,204.6325,204.5384,204.5949,4453.0
2021-04-20 12:15:00,217.47,217.7,217.47,217.67,7463.0,204.5761,204.7924,204.5761,204.7642,7463.0
2021-04-20 12:20:00,217.65,217.78,217.59,217.78,3010.0,204.7454,204.8677,204.689,204.8677,3010.0
2021-04-20 12:25:00,217.85,217.85,217.65,217.73,3584.0,204.9335,204.9335,204.7454,204.8207,3584.0
2021-04-20 12:30:00,217.75,218.06,217.74,218.05,3482.0,204.8395,205.1311,204.8301,205.1217,3482.0
2021-04-20 12:35:00,218.03,218.03,217.7,217.79,5770.0,205.1029,205.1029,204.7924,204.8771,5770.0
2021-04-20 12:40:00,217.83,217.86,217.72,217.81,5165.0,204.9147,204.9429,204.8112,204.8959,5165.0
2021-04-20 12:45:00,217.8,217.89,217.72,217.72,3187.0,204.8865,204.9712,204.8112,204.8112,3187.0
2021-04-20 12:50:00,217.77,217.97,217.77,217.82,2211.0,204.8583,205.0464,204.8583,204.9053,2211.0
2021-04-20 12:55:00,217.83,218.26,217.82,218.22,8948.0,204.9147,205.3192,204.9053,205.2816,8948.0
2021-04-20 13:00:00,218.2,218.24,217.88,217.89,5410.0,205.2628,205.3004,204.9618,204.9712,5410.0
2021-04-20 13:05:00,217.85,217.92,217.55,217.58,4693.0,204.9335,204.9994,204.6513,204.6795,4693.0
2021-04-20 13:10:00,217.59,217.63,217.43,217.62,7584.0,204.689,204.7266,204.5384,204.7172,7584.0
2021-04-20 13:15:00,217.62,217.68,217.56,217.56,1887.0,204.7172,204.7736,204.6607,204.6607,1887.0
2021-04-20 13:20:00,217.54,217.65,217.38,217.6,3286.0,204.6419,204.7454,204.4914,204.6984,3286.0
2021-04-20 13:25:00,217.61,217.69,217.44,217.44,5076.0,204.7078,204.783,204.5478,204.5478,5076.0
2021-04-20 13:30:00,217.45,217.55,217.37,217.51,5127.0,204.5573,204.6513,204.482,204.6137,5127.0
2021-04-20 13:35:00,217.44,217.64,217.44,217.63,4299.0,204.5478,204.736,204.5478,204.7266,4299.0
2021-04-20 13:40:00,217.64,217.64,217.5,217.56,3949.0,204.736,204.736,204.6043,204.6607,3949.0
2021-04-20 13:45:00,217.52,217.53,217.43,217.46,4892.0,204.6231,204.6325,204.5384,204.5667,4892.0
2021-04-20 13:50:00,217.44,217.55,217.4,217.47,7310.0,204.5478,204.6513,204.5102,204.5761,7310.0
2021-04-20 13:55:00,217.4,217.5,217.35,217.41,5560.0,204.5102,204.6043,204.4632,204.5196,5560.0
2021-04-20 14:00:00,217.45,217.54,217.42,217.52,5806.0,204.5573,204.6419,204.529,204.6231,5806.0
2021-04-20 14:05:00,217.53,217.69,217.44,217.47,6934.0,204.6325,204.783,204.5478,204.5761,6934.0
2021-04-20 14:10:00,217.45,217.52,217.32,217.43,5351.0,204.5573,204.6231,204.435,204.5384,5351.0
2021-04-20 14:15:00,217.37,217.45,217.34,217.43,3550.0,204.482,204.5573,204.4538,204.5384,3550.0
2021-04-20 14:20:00,217.43,217.53,217.4,217.41,7479.0,204.5384,204.6325,204.5102,204.5196,7479.0
2021-04-20 14:25:00,217.4,217.53,217.4,217.5,5628.0,204.5102,204.6325,204.5102,204.6043,5628.0
2021-04-20 14:30:00,217.48,217.5,217.31,217.39,6758.0,204.5855,204.6043,204.4256,204.5008,6758.0
2021-04-20 14:35:00,217.44,217.5,217.35,217.42,3256.0,204.5478,204.6043,204.4632,204.529,3256.0
2021-04-20 14:40:00,217.38,217.4,217.31,217.39,2352.0,204.4914,204.5102,204.4256,204.5008,2352.0
2021-04-20 14:45:00,217.38,217.48,217.32,217.37,3778.0,204.4914,204.5855,204.435,204.482,3778.0
2021-04-20 14:50:00,217.4,217.5,217.36,217.4,8856.0,204.5102,204.6043,204.4726,204.5102,8856.0
2021-04-20 14:55:00,217.35,217.37,217.21,217.29,5795.0,204.4632,204.482,204.3315,204.4067,5795.0
2021-04-20 15:00:00,217.32,217.5,217.31,217.44,8624.0,204.435,204.6043,204.4256,204.5478,8624.0
2021-04-20 15:05:00,217.48,217.5,217.37,217.44,12731.0,204.5855,204.6043,204.482,204.5478,12731.0
2021-04-20 15:10:00,217.42,217.5,217.36,217.48,7714.0,204.529,204.6043,204.4726,204.5855,7714.0
2021-04-20 15:15:00,217.46,217.6,217.44,217.46,10158.0,204.5667,204.6984,204.5478,204.5667,10158.0
2021-04-20 15:20:00,217.5,217.54,217.44,217.47,6586.0,204.6043,204.6419,204.5478,204.5761,6586.0
2021-04-20 15:25:00,217.44,217.49,217.22,217.31,7418.0,204.5478,204.5949,204.3409,204.4256,7418.0
2021-04-20 15:30:00,217.27,217.29,217.0,217.0,11927.0,204.3879,204.4067,204.1339,204.1339,11927.0
2021-04-20 15:35:00,217.03,217.15,216.94,217.14,12529.0,204.1622,204.275,204.0775,204.2656,12529.0
2021-04-20 15:40:00,217.17,217.54,217.17,217.5,11869.0,204.2939,204.6419,204.2939,204.6043,11869.0
2021-04-20 15:45:00,217.54,217.54,217.22,217.33,24330.0,204.6419,204.6419,204.3409,204.4444,24330.0
2021-04-20 15:50:00,217.29,218.24,217.29,218.18,67568.0,204.4067,205.3004,204.4067,205.244,67568.0
2021-04-20 15:55:00,218.21,218.29,217.92,218.28,140160.0,205.2722,205.3474,204.9994,205.338,140160.0
2021-04-21 09:30:00,218.58,219.77,218.58,219.17,39800.0,205.6203,206.7397,205.6203,206.1753,39800.0
2021-04-21 09:35:00,219.15,219.67,219.1,219.42,38172.0,206.1565,206.6456,206.1094,206.4105,38172.0
2021-04-21 09:40:00,219.57,219.7,219.13,219.49,5833.0,206.5516,206.6738,206.1376,206.4763,5833.0
2021-04-21 09:45:00,219.48,219.84,219.34,219.47,7587.0,206.4669,206.8055,206.3352,206.4575,7587.0
2021-04-21 09:50:00,219.47,219.85,219.01,219.16,10290.0,206.4575,206.815,206.0248,206.1659,10290.0
2021-04-21 09:55:00,219.22,219.7,219.16,219.57,8782.0,206.2223,206.6738,206.1659,206.5516,8782.0
2021-04-21 10:00:00,219.62,219.63,219.17,219.28,11095.0,206.5986,206.608,206.1753,206.2788,11095.0
2021-04-21 10:05:00,219.28,219.37,219.0,219.11,7347.0,206.2788,206.3634,206.0154,206.1188,7347.0
2021-04-21 10:10:00,219.09,219.34,219.03,219.17,14164.0,206.1,206.3352,206.0436,206.1753,14164.0
2021-04-21 10:15:00,219.14,219.37,219.06,219.09,12264.0,206.1471,206.3634,206.0718,206.1,12264.0
2021-04-21 10:20:00,219.1,219.1,218.71,218.76,10486.0,206.1094,206.1094,205.7425,205.7896,10486.0
2021-04-21 10:25:00,218.64,219.11,218.64,219.03,8314.0,205.6767,206.1188,205.6767,206.0436,8314.0
2021-04-21 10:30:00,219.02,219.39,218.89,219.08,15892.0,206.0342,206.3822,205.9119,206.0906,15892.0
2021-04-21 10:35:00,219.06,219.36,219.06,219.11,9041.0,206.0718,206.354,206.0718,206.1188,9041.0
2021-04-21 10:40:00,219.17,219.38,219.14,219.28,8661.0,206.1753,206.3728,206.1471,206.2788,8661.0
2021-04-21 10:45:00,219.24,219.28,218.89,218.93,6671.0,206.2411,206.2788,205.9119,205.9495,6671.0
2021-04-21 10:50:00,218.78,218.8,218.51,218.69,8237.0,205.8084,205.8272,205.5544,205.7237,8237.0
2021-04-21 10:55:00,218.66,218.76,218.5,218.62,38425.0,205.6955,205.7896,205.545,205.6579,38425.0
2021-04-21 11:00:00,218.57,218.59,218.17,218.38,26554.0,205.6108,205.6297,205.2346,205.4321,26554.0
2021-04-21 11:05:00,218.27,218.35,217.88,218.12,25183.0,205.3286,205.4039,204.9618,205.1875,25183.0
2021-04-21 11:10:00,218.17,218.57,218.17,218.34,6584.0,205.2346,205.6108,205.2346,205.3945,6584.0
2021-04-21 11:15:00,218.36,218.44,218.24,218.24,8381.0,205.4133,205.4886,205.3004,205.3004,8381.0
2021-04-21 11:20:00,218.15,218.2,217.79,217.91,12110.0,205.2158,205.2628,204.8771,204.99,12110.0
2021-04-21 11:25:00,217.91,218.17,217.9,218.11,11965.0,204.99,205.2346,204.9806,205.1781,11965.0
2021-04-21 11:30:00,218.11,218.46,218.11,218.39,17522.0,205.1781,205.5074,205.1781,205.4415,17522.0
2021-04-21 11:35:00,218.39,218.53,218.36,218.49,20135.0,205.4415,205.5732,205.4133,205.5356,20135.0
2021-04-21 11:40:00,218.55,218.62,218.47,218.54,7450.0,205.592,205.6579,205.5168,205.5826,7450.0
2021-04-21 11:45:00,218.52,218.75,218.47,218.75,6776.0,205.5638,205.7802,205.5168,205.7802,6776.0
2021-04-21 11:50:00,218.74,218.74,218.43,218.43,5426.0,205.7708,205.7708,205.4791,205.4791,5426.0
2021-04-21 11:55:00,218.52,218.54,218.39,218.47,4470.0,205.5638,205.5826,205.4415,205.5168,4470.0
2021-04-21 12:00:00,218.47,218.5,218.3,218.45,5773.0,205.5168,205.545,205.3569,205.498,5773.0
2021-04-21 12:05:00,218.43,218.47,218.2,218.27,4061.0,205.4791,205.5168,205.2628,205.3286,4061.0
2021-04-21 12:10:00,218.24,218.36,218.14,218.14,2804.0,205.3004,205.4133,205.2063,205.2063,2804.0
2021-04-21 12:15:00,218.2,218.26,218.17,218.19,6300.0,205.2628,205.3192,205.2346,205.2534,6300.0
2021-04-21 12:20:00,218.17,218.29,218.05,218.06,8258.0,205.2346,205.3474,205.1217,205.1311,8258.0
2021-04-21 12:25:00,218.04,218.11,217.7,217.81,23904.0,205.1123,205.1781,204.7924,204.8959,23904.0
2021-04-21 12:30:00,217.83,217.83,217.38,217.4,25001.0,204.9147,204.9147,204.4914,204.5102,25001.0
2021-04-21 12:35:00,217.4,217.48,217.32,217.42,5081.0,204.5102,204.5855,204.435,204.529,5081.0
2021-04-21 12:40:00,217.4,217.82,217.4,217.82,6203.0,204.5102,204.9053,204.5102,204.9053,6203.0
2021-04-21 12:45:00,217.84,217.9,217.82,217.86,4072.0,204.9241,204.9806,204.9053,204.9429,4072.0
2021-04-21 12:50:00,217.91,217.94,217.79,217.81,3387.0,204.99,205.0182,204.8771,204.8959,3387.0
2021-04-21 12:55:00,217.75,217.81,217.55,217.58,5559.0,204.8395,204.8959,204.6513,204.6795,5559.0
2021-04-21 13:00:00,217.59,217.72,217.56,217.59,9280.0,204.689,204.8112,204.6607,204.689,9280.0
2021-04-21 13:05:00,217.58,217.93,217.58,217.86,12085.0,204.6795,205.0088,204.6795,204.9429,12085.0
2021-04-21 13:10:00,217.9,218.03,217.77,217.82,9543.0,204.9806,205.1029,204.8583,204.9053,9543.0
2021-04-21 13:15:00,217.81,217.89,217.73,217.8,4774.0,204.8959,204.9712,204.8207,204.8865,4774.0
2021-04-21 13:20:00,217.86,218.14,217.83,218.14,18855.0,204.9429,205.2063,204.9147,205.2063,18855.0
2021-04-21 13:25:00,218.12,218.24,218.11,218.24,13910.0,205.1875,205.3004,205.1781,205.3004,13910.0
2021-04-21 13:30:00,218.22,218.38,218.22,218.26,7737.0,205.2816,205.4321,205.2816,205.3192,7737.0
2021-04-21 13:35:00,218.26,218.36,217.99,218.09,12248.0,205.3192,205.4133,205.0652,205.1593,12248.0
2021-04-21 13:40:00,218.11,218.22,217.89,217.89,6024.0,205.1781,205.2816,204.9712,204.9712,6024.0
2021-04-21 13:45:00,217.79,217.82,217.38,217.46,34923.0,204.8771,204.9053,204.4914,204.5667,34923.0
2021-04-21 13:50:00,217.5,217.6,217.37,217.37,7283.0,204.6043,204.6984,204.482,204.482,7283.0
2021-04-21 13:55:00,217.37,217.37,217.12,217.13,7140.0,204.482,204.482,204.2468,204.2562,7140.0
2021-04-21 14:00:00,217.17,217.47,217.14,217.41,11214.0,204.2939,204.5761,204.2656,204.5196,11214.0
2021-04-21 14:05:00,217.41,217.59,217.38,217.58,9370.0,204.5196,204.689,204.4914,204.6795,9370.0
2021-04-21 14:10:00,217.54,217.75,217.44,217.51,7323.0,204.6419,204.8395,204.5478,204.6137,7323.0
2021-04-21 14:15:00,217.45,217.52,217.14,217.15,27040.0,204.5573,204.6231,204.2656,204.275,27040.0
2021-04-21 14:20:00,217.18,217.23,217.08,217.17,6100.0,204.3033,204.3503,204.2092,204.2939,6100.0
2021-04-21 14:25:00,217.17,217.39,217.13,217.36,6998.0,204.2939,204.5008,204.2562,204.4726,6998.0
2021-04-21 14:30:00,217.35,217.51,217.35,217.41,17243.0,204.4632,204.6137,204.4632,204.5196,17243.0
2021-04-21 14:35:00,217.4,217.4,217.25,217.33,4928.0,204.5102,204.5102,204.3691,204.4444,4928.0
2021-04-21 14:40:00,217.3,217.31,217.01,217.05,9470.0,204.4161,204.4256,204.1433,204.181,9470.0
2021-04-21 14:45:00,217.07,217.1,216.93,216.98,11860.0,204.1998,204.228,204.0681,204.1151,11860.0
2021-04-21 14:50:00,217.0,217.08,216.69,216.74,14530.0,204.1339,204.2092,203.8423,203.8893,14530.0
2021-04-21 14:55:00,216.74,216.97,216.73,216.88,9668.0,203.8893,204.1057,203.8799,204.021,9668.0
2021-04-21 15:00:00,216.9,217.18,216.9,217.12,10895.0,204.0399,204.3033,204.0399,204.2468,10895.0
2021-04-21 15:05:00,217.12,217.18,217.04,217.05,7167.0,204.2468,204.3033,204.1716,204.181,7167.0
2021-04-21 15:10:00,217.06,217.3,217.01,217.3,12395.0,204.1904,204.4161,204.1433,204.4161,12395.0
2021-04-21 15:15:00,217.29,217.49,217.23,217.46,13927.0,204.4067,204.5949,204.3503,204.5667,13927.0
2021-04-21 15:20:00,217.44,217.44,217.26,217.27,5590.0,204.5478,204.5478,204.3785,204.3879,5590.0
2021-04-21 15:25:00,217.29,217.38,217.21,217.33,22590.0,204.4067,204.4914,204.3315,204.4444,22590.0
2021-04-21 15:30:00,217.36,217.73,217.33,217.73,14039.0,204.4726,204.8207,204.4444,204.8207,14039.0
2021-04-21 15:35:00,217.7,217.8,217.51,217.53,30401.0,204.7924,204.8865,204.6137,204.6325,30401.0
2021-04-21 15:40:00,217.54,217.68,217.33,217.33,14909.0,204.6419,204.7736,204.4444,204.4444,14909.0
2021-04-21 15:45:00,217.35,217.35,217.18,217.26,28720.0,204.4632,204.4632,204.3033,204.3785,28720.0
2021-04-21 15:50:00,217.26,217.32,216.96,216.98,33226.0,204.3785,204.435,204.0963,204.1151,33226.0
2021-04-21 15:55:00,216.98,217.18,216.8,216.85,77517.0,204.1151,204.3033,203.9458,203.9928,77517.0
2021-04-22 09:30:00,216.92,217.15,216.15,217.03,31796.0,204.0587,204.275,203.3343,204.1622,31796.0
2021-04-22 09:35:00,217.16,217.28,216.55,216.81,8414.0,204.2844,204.3973,203.7106,203.9552,8414.0
2021-04-22 09:40:00,216.76,216.76,216.33,216.58,6524.0,203.9082,203.9082,203.5037,203.7388,6524.0
2021-04-22 09:45:00,216.4,216.76,215.82,215.92,14399.0,203.5695,203.9082,203.0239,203.118,14399.0
2021-04-22 09:50:00,215.99,216.44,215.74,215.92,30311.0,203.1838,203.6071,202.9486,203.118,30311.0
2021-04-22 09:55:00,215.95,216.14,215.8,216.14,12037.0,203.1462,203.3249,203.0051,203.3249,12037.0
2021-04-22 10:00:00,216.14,216.14,215.12,215.5,27053.0,203.3249,203.3249,202.3654,202.7229,27053.0
2021-04-22 10:05:00,215.58,216.16,215.58,216.05,6353.0,202.7981,203.3437,202.7981,203.2403,6353.0
2021-04-22 10:10:00,216.06,216.69,215.99,216.27,13016.0,203.2497,203.8423,203.1838,203.4472,13016.0
2021-04-22 10:15:00,216.23,216.73,216.18,216.49,11156.0,203.4096,203.8799,203.3626,203.6542,11156.0
2021-04-22 10:20:00,216.4,216.59,216.23,216.31,6727.0,203.5695,203.7482,203.4096,203.4848,6727.0
2021-04-22 10:25:00,216.27,216.31,215.99,216.14,11449.0,203.4472,203.4848,203.1838,203.3249,11449.0
2021-04-22 10:30:00,216.15,216.25,215.91,216.0,8171.0,203.3343,203.4284,203.1086,203.1932,8171.0
2021-04-22 10:35:00,216.0,216.05,215.65,215.83,8611.0,203.1932,203.2403,202.864,203.0333,8611.0
2021-04-22 10:40:00,215.8,215.94,215.48,215.91,15024.0,203.0051,203.1368,202.7041,203.1086,15024.0
2021-04-22 10:45:00,215.87,216.02,215.75,215.92,18378.0,203.0709,203.212,202.958,203.118,18378.0
2021-04-22 10:50:00,215.92,216.27,215.92,216.0,6908.0,203.118,203.4472,203.118,203.1932,6908.0
2021-04-22 10:55:00,216.01,216.05,215.87,216.04,6947.0,203.2026,203.2403,203.0709,203.2309,6947.0
2021-04-22 11:00:00,216.0,216.26,215.96,216.26,4374.0,203.1932,203.4378,203.1556,203.4378,4374.0
2021-04-22 11:05:00,216.28,216.55,216.27,216.54,7397.0,203.4566,203.7106,203.4472,203.7012,7397.0
2021-04-22 11:10:00,216.47,216.85,216.46,216.79,26408.0,203.6354,203.9928,203.626,203.9364,26408.0
2021-04-22 11:15:00,216.84,216.92,216.54,216.62,10413.0,203.9834,204.0587,203.7012,203.7765,10413.0
2021-04-22 11:20:00,216.68,216.76,216.39,216.47,7500.0,203.8329,203.9082,203.5601,203.6354,7500.0
2021-04-22 11:25:00,216.48,216.48,215.85,215.93,6357.0,203.6448,203.6448,203.0521,203.1274,6357.0
2021-04-22 11:30:00,215.94,216.01,215.76,215.84,8387.0,203.1368,203.2026,202.9675,203.0427,8387.0
2021-04-22 11:35:00,215.85,215.93,215.75,215.92,17299.0,203.0521,203.1274,202.958,203.118,17299.0
2021-04-22 11:40:00,215.88,215.9,215.65,215.65,14891.0,203.0803,203.0992,202.864,202.864,14891.0
2021-04-22 11:45:00,215.72,215.84,215.55,215.62,8347.0,202.9298,203.0427,202.7699,202.8358,8347.0
2021-04-22 11:50:00,215.66,215.84,215.64,215.71,4409.0,202.8734,203.0427,202.8546,202.9204,4409.0
2021-04-22 11:55:00,215.72,215.79,215.59,215.66,7376.0,202.9298,202.9957,202.8075,202.8734,7376.0
2021-04-22 12:00:00,215.66,215.67,215.33,215.39,5821.0,202.8734,202.8828,202.5629,202.6194,5821.0
2021-04-22 12:05:00,215.34,215.47,215.3,215.46,6320.0,202.5724,202.6946,202.5347,202.6852,6320.0
2021-04-22 12:10:00,215.43,215.54,215.4,215.49,6489.0,202.657,202.7605,202.6288,202.7135,6489.0
2021-04-22 12:15:00,215.55,215.6,215.16,215.24,19085.0,202.7699,202.8169,202.403,202.4783,19085.0
2021-04-22 12:20:00,215.21,215.29,215.03,215.15,8662.0,202.4501,202.5253,202.2807,202.3936,8662.0
2021-04-22 12:25:00,215.12,215.38,215.07,215.35,4670.0,202.3654,202.61,202.3184,202.5818,4670.0
2021-04-22 12:30:00,215.37,215.37,215.15,215.15,18881.0,202.6006,202.6006,202.3936,202.3936,18881.0
2021-04-22 12:35:00,215.15,215.16,214.9,215.02,7851.0,202.3936,202.403,202.1584,202.2713,7851.0
2021-04-22 12:40:00,215.0,215.0,214.82,214.82,8040.0,202.2525,202.2525,202.0832,202.0832,8040.0
2021-04-22 12:45:00,214.85,215.14,214.82,215.01,4609.0,202.1114,202.3842,202.0832,202.2619,4609.0
2021-04-22 12:50:00,214.94,215.01,214.76,214.83,17176.0,202.1961,202.2619,202.0267,202.0926,17176.0
2021-04-22 12:55:00,214.85,215.35,214.85,215.33,9321.0,202.1114,202.5818,202.1114,202.5629,9321.0
2021-04-22 13:00:00,215.29,215.59,215.27,215.51,16754.0,202.5253,202.8075,202.5065,202.7323,16754.0
2021-04-22 13:05:00,215.46,215.49,214.67,214.79,10498.0,202.6852,202.7135,201.9421,202.055,10498.0
2021-04-22 13:10:00,214.68,214.68,214.04,214.57,16600.0,201.9515,201.9515,201.3494,201.848,16600.0
2021-04-22 13:15:00,214.5,214.6,214.18,214.27,6303.0,201.7822,201.8762,201.4811,201.5658,6303.0
2021-04-22 13:20:00,214.3,214.63,214.1,214.55,10522.0,201.594,201.9045,201.4059,201.8292,10522.0
2021-04-22 13:25:00,214.51,214.78,214.48,214.78,4623.0,201.7916,202.0456,201.7633,202.0456,4623.0
2021-04-22 13:30:00,214.74,214.88,214.57,214.88,7818.0,202.0079,202.1396,201.848,202.1396,7818.0
2021-04-22 13:35:00,214.87,215.1,214.69,214.82,15554.0,202.1302,202.3466,201.9609,202.0832,15554.0
2021-04-22 13:40:00,214.76,214.76,214.36,214.38,11117.0,202.0267,202.0267,201.6505,201.6693,11117.0
2021-04-22 13:45:00,214.38,214.5,214.13,214.16,16075.0,201.6693,201.7822,201.4341,201.4623,16075.0
2021-04-22 13:50:00,214.12,214.12,213.66,213.69,17597.0,201.4247,201.4247,200.992,201.0202,17597.0
2021-04-22 13:55:00,213.64,213.88,213.42,213.72,12829.0,200.9732,201.1989,200.7662,201.0484,12829.0
2021-04-22 14:00:00,213.69,213.89,213.45,213.83,7783.0,201.0202,201.2083,200.7944,201.1519,7783.0
2021-04-22 14:05:00,213.77,214.24,213.74,214.19,8229.0,201.0954,201.5376,201.0672,201.4905,8229.0
2021-04-22 14:10:00,214.18,214.27,214.03,214.27,12016.0,201.4811,201.5658,201.34,201.5658,12016.0
2021-04-22 14:15:00,214.25,214.6,214.11,214.47,40742.0,201.547,201.8762,201.4153,201.7539,40742.0
2021-04-22 14:20:00,214.47,214.48,214.18,214.23,8088.0,201.7539,201.7633,201.4811,201.5282,8088.0
2021-04-22 14:25:00,214.2,214.68,214.15,214.68,11644.0,201.4999,201.9515,201.4529,201.9515,11644.0
2021-04-22 14:30:00,214.68,214.89,214.65,214.73,17725.0,201.9515,202.149,201.9233,201.9985,17725.0
2021-04-22 14:35:00,214.73,214.82,214.64,214.73,12977.0,201.9985,202.0832,201.9139,201.9985,12977.0
2021-04-22 14:40:00,214.69,214.76,214.56,214.64,8636.0,201.9609,202.0267,201.8386,201.9139,8636.0
2021-04-22 14:45:00,214.62,214.64,214.44,214.61,11236.0,201.895,201.9139,201.7257,201.8856,11236.0
2021-04-22 14:50:00,214.58,214.63,214.4,214.4,3702.0,201.8574,201.9045,201.6881,201.6881,3702.0
2021-04-22 14:55:00,214.4,214.6,214.33,214.4,7481.0,201.6881,201.8762,201.6222,201.6881,7481.0
2021-04-22 15:00:00,214.4,214.55,214.34,214.52,8199.0,201.6881,201.8292,201.6316,201.801,8199.0
2021-04-22 15:05:00,214.48,214.55,214.17,214.18,7215.0,201.7633,201.8292,201.4717,201.4811,7215.0
2021-04-22 15:10:00,214.18,214.49,214.17,214.45,6537.0,201.4811,201.7728,201.4717,201.7351,6537.0
2021-04-22 15:15:00,214.48,214.62,214.47,214.61,9637.0,201.7633,201.895,201.7539,201.8856,9637.0
2021-04-22 15:20:00,214.65,214.65,214.43,214.52,5375.0,201.9233,201.9233,201.7163,201.801,5375.0
2021-04-22 15:25:00,214.51,214.82,214.47,214.82,10914.0,201.7916,202.0832,201.7539,202.0832,10914.0
2021-04-22 15:30:00,214.81,214.89,214.72,214.88,12555.0,202.0738,202.149,201.9891,202.1396,12555.0
2021-04-22 15:35:00,214.89,215.06,214.86,215.0,13564.0,202.149,202.309,202.1208,202.2525,13564.0
2021-04-22 15:40:00,214.99,215.2,214.95,215.08,14256.0,202.2431,202.4407,202.2055,202.3278,14256.0
2021-04-22 15:45:00,215.13,215.5,214.94,214.94,25290.0,202.3748,202.7229,202.1961,202.1961,25290.0
2021-04-22 15:50:00,214.97,215.24,214.97,215.06,25307.0,202.2243,202.4783,202.2243,202.309,25307.0
2021-04-22 15:55:00,215.12,215.32,214.99,215.16,55955.0,202.3654,202.5535,202.2431,202.403,55955.0
2021-04-23 09:30:00,215.29,215.29,214.33,214.34,53374.0,202.5253,202.5253,201.6222,201.6316,53374.0
2021-04-23 09:35:00,214.33,214.63,213.73,213.75,17910.0,201.6222,201.9045,201.0578,201.0766,17910.0
2021-04-23 09:40:00,213.45,213.56,212.79,213.15,42155.0,200.7944,200.8979,200.1735,200.5122,42155.0
2021-04-23 09:45:00,213.05,213.09,212.37,212.97,54976.0,200.4181,200.4558,199.7784,200.3429,54976.0
2021-04-23 09:50:00,213.03,213.39,212.63,212.72,24626.0,200.3993,200.738,200.023,200.1077,24626.0
2021-04-23 09:55:00,212.66,212.8,212.16,212.61,21847.0,200.0513,200.183,199.5809,200.0042,21847.0
2021-04-23 10:00:00,212.61,212.76,211.83,211.9,16810.0,200.0042,200.1453,199.2705,199.3363,16810.0
2021-04-23 10:05:00,211.95,212.17,211.79,212.01,12115.0,199.3834,199.5903,199.2328,199.4398,12115.0
2021-04-23 10:10:00,211.91,212.06,211.71,211.99,18945.0,199.3457,199.4868,199.1576,199.421,18945.0
2021-04-23 10:15:00,211.99,212.0,211.55,211.68,14718.0,199.421,199.4304,199.0071,199.1294,14718.0
2021-04-23 10:20:00,211.61,211.61,211.25,211.38,13028.0,199.0635,199.0635,198.7249,198.8471,13028.0
2021-04-23 10:25:00,211.41,211.88,211.31,211.72,27525.0,198.8754,199.3175,198.7813,199.167,27525.0
2021-04-23 10:30:00,211.61,212.21,211.54,212.1,7073.0,199.0635,199.6279,198.9977,199.5245,7073.0
2021-04-23 10:35:00,212.14,212.5,212.11,212.4,17183.0,199.5621,199.9007,199.5339,199.8067,17183.0
2021-04-23 10:40:00,212.4,212.61,212.2,212.61,5147.0,199.8067,200.0042,199.6185,200.0042,5147.0
2021-04-23 10:45:00,212.55,212.64,212.28,212.32,7387.0,199.9478,200.0324,199.6938,199.7314,7387.0
2021-04-23 10:50:00,212.33,212.55,212.27,212.49,8906.0,199.7408,199.9478,199.6844,199.8913,8906.0
2021-04-23 10:55:00,212.55,212.98,212.55,212.82,20388.0,199.9478,200.3523,199.9478,200.2018,20388.0
2021-04-23 11:00:00,212.8,212.81,212.55,212.68,10980.0,200.183,200.1924,199.9478,200.0701,10980.0
2021-04-23 11:05:00,212.73,213.06,212.66,213.03,7507.0,200.1171,200.4275,200.0513,200.3993,7507.0
2021-04-23 11:10:00,213.03,213.17,213.01,213.13,11306.0,200.3993,200.531,200.3805,200.4934,11306.0
2021-04-23 11:15:00,213.16,213.37,213.15,213.27,21853.0,200.5216,200.7192,200.5122,200.6251,21853.0
2021-04-23 11:20:00,213.21,213.41,213.07,213.38,10554.0,200.5686,200.7568,200.4369,200.7286,10554.0
2021-04-23 11:25:00,213.38,213.69,213.36,213.69,9160.0,200.7286,201.0202,200.7098,201.0202,9160.0
2021-04-23 11:30:00,213.61,213.94,213.55,213.9,38085.0,200.9449,201.2554,200.8885,201.2177,38085.0
2021-04-23 11:35:00,213.92,213.92,213.48,213.49,12697.0,201.2365,201.2365,200.8226,200.832,12697.0
2021-04-23 11:40:00,213.48,213.84,213.44,213.84,13786.0,200.8226,201.1613,200.785,201.1613,13786.0
2021-04-23 11:45:00,213.83,213.92,213.53,213.65,14155.0,201.1519,201.2365,200.8697,200.9826,14155.0
2021-04-23 11:50:00,213.62,213.65,213.46,213.6,9869.0,200.9543,200.9826,200.8038,200.9355,9869.0
2021-04-23 11:55:00,213.65,214.03,213.61,213.92,14165.0,200.9826,201.34,200.9449,201.2365,14165.0
2021-04-23 12:00:00,213.89,214.13,213.89,214.0,4598.0,201.2083,201.4341,201.2083,201.3118,4598.0
2021-04-23 12:05:00,214.02,214.04,213.79,213.83,4674.0,201.3306,201.3494,201.1143,201.1519,4674.0
2021-04-23 12:10:00,213.78,213.98,213.71,213.98,4640.0,201.1049,201.293,201.039,201.293,4640.0
2021-04-23 12:15:00,213.98,214.03,213.77,213.85,5410.0,201.293,201.34,201.0954,201.1707,5410.0
2021-04-23 12:20:00,213.87,213.9,213.47,213.53,7346.0,201.1895,201.2177,200.8132,200.8697,7346.0
2021-04-23 12:25:00,213.56,213.57,213.45,213.48,8383.0,200.8979,200.9073,200.7944,200.8226,8383.0
2021-04-23 12:30:00,213.48,213.53,213.38,213.42,6949.0,200.8226,200.8697,200.7286,200.7662,6949.0
2021-04-23 12:35:00,213.45,213.48,213.39,213.43,3790.0,200.7944,200.8226,200.738,200.7756,3790.0
2021-04-23 12:40:00,213.43,213.5,213.31,213.38,7616.0,200.7756,200.8415,200.6627,200.7286,7616.0
2021-04-23 12:45:00,213.39,213.56,213.39,213.44,16292.0,200.738,200.8979,200.738,200.785,16292.0
2021-04-23 12:50:00,213.46,213.55,213.37,213.51,8110.0,200.8038,200.8885,200.7192,200.8509,8110.0
2021-04-23 12:55:00,213.53,213.56,213.28,213.3,12614.0,200.8697,200.8979,200.6345,200.6533,12614.0
2021-04-23 13:00:00,213.37,213.5,213.28,213.36,9577.0,200.7192,200.8415,200.6345,200.7098,9577.0
2021-04-23 13:05:00,213.36,213.54,213.35,213.47,9245.0,200.7098,200.8791,200.7003,200.8132,9245.0
2021-04-23 13:10:00,213.43,213.43,213.33,213.38,3700.0,200.7756,200.7756,200.6815,200.7286,3700.0
2021-04-23 13:15:00,213.39,213.53,213.39,213.42,6208.0,200.738,200.8697,200.738,200.7662,6208.0
2021-04-23 13:20:00,213.44,213.54,213.41,213.54,9229.0,200.785,200.8791,200.7568,200.8791,9229.0
2021-04-23 13:25:00,213.54,213.6,213.47,213.51,9323.0,200.8791,200.9355,200.8132,200.8509,9323.0
2021-04-23 13:30:00,213.51,213.6,213.44,213.53,10347.0,200.8509,200.9355,200.785,200.8697,10347.0
2021-04-23 13:35:00,213.53,213.63,213.42,213.42,11453.0,200.8697,200.9637,200.7662,200.7662,11453.0
2021-04-23 13:40:00,213.38,213.64,213.32,213.55,3242.0,200.7286,200.9732,200.6721,200.8885,3242.0
2021-04-23 13:45:00,213.61,213.61,213.49,213.57,3988.0,200.9449,200.9449,200.832,200.9073,3988.0
2021-04-23 13:50:00,213.59,213.95,213.59,213.92,5947.0,200.9261,201.2648,200.9261,201.2365,5947.0
2021-04-23 13:55:00,213.94,213.94,213.78,213.78,4776.0,201.2554,201.2554,201.1049,201.1049,4776.0
2021-04-23 14:00:00,213.83,213.89,213.77,213.84,5551.0,201.1519,201.2083,201.0954,201.1613,5551.0
2021-04-23 14:05:00,213.85,213.93,213.8,213.8,6049.0,201.1707,201.246,201.1237,201.1237,6049.0
2021-04-23 14:10:00,213.74,213.74,213.44,213.44,5957.0,201.0672,201.0672,200.785,200.785,5957.0
2021-04-23 14:15:00,213.45,213.58,213.45,213.52,5797.0,200.7944,200.9167,200.7944,200.8603,5797.0
2021-04-23 14:20:00,213.51,213.69,213.46,213.59,4232.0,200.8509,201.0202,200.8038,200.9261,4232.0
2021-04-23 14:25:00,213.56,213.56,213.29,213.38,6757.0,200.8979,200.8979,200.6439,200.7286,6757.0
2021-04-23 14:30:00,213.38,213.49,213.37,213.4,7624.0,200.7286,200.832,200.7192,200.7474,7624.0
2021-04-23 14:35:00,213.38,213.44,213.24,213.3,4942.0,200.7286,200.785,200.5969,200.6533,4942.0
2021-04-23 14:40:00,213.3,213.44,213.26,213.44,5961.0,200.6533,200.785,200.6157,200.785,5961.0
2021-04-23 14:45:00,213.37,213.48,213.34,213.34,8016.0,200.7192,200.8226,200.6909,200.6909,8016.0
2021-04-23 14:50:00,213.31,213.44,213.29,213.34,6963.0,200.6627,200.785,200.6439,200.6909,6963.0
2021-04-23 14:55:00,213.39,213.49,213.3,213.4,8922.0,200.738,200.832,200.6533,200.7474,8922.0
2021-04-23 15:00:00,213.4,213.66,213.37,213.55,9663.0,200.7474,200.992,200.7192,200.8885,9663.0
2021-04-23 15:05:00,213.56,213.59,213.47,213.52,8409.0,200.8979,200.9261,200.8132,200.8603,8409.0
2021-04-23 15:10:00,213.51,213.53,213.39,213.44,4907.0,200.8509,200.8697,200.738,200.785,4907.0
2021-04-23 15:15:00,213.45,213.65,213.41,213.65,5255.0,200.7944,200.9826,200.7568,200.9826,5255.0
2021-04-23 15:20:00,213.7,213.93,213.7,213.91,5644.0,201.0296,201.246,201.0296,201.2271,5644.0
2021-04-23 15:25:00,213.91,214.0,213.81,213.94,8878.0,201.2271,201.3118,201.1331,201.2554,8878.0
2021-04-23 15:30:00,213.98,214.06,213.9,214.05,12353.0,201.293,201.3682,201.2177,201.3588,12353.0
2021-04-23 15:35:00,214.12,214.21,214.05,214.14,10343.0,201.4247,201.5094,201.3588,201.4435,10343.0
2021-04-23 15:40:00,214.15,214.2,214.03,214.16,13352.0,201.4529,201.4999,201.34,201.4623,13352.0
2021-04-23 15:45:00,214.12,214.14,213.8,213.84,24451.0,201.4247,201.4435,201.1237,201.1613,24451.0
2021-04-23 15:50:00,213.82,213.98,213.54,213.65,30248.0,201.1425,201.293,200.8791,200.9826,30248.0
2021-04-23 15:55:00,213.58,213.63,213.22,213.22,65192.0,200.9167,200.9637,200.5781,200.5781,65192.0
2021-04-26 09:30:00,212.73,212.75,211.4,211.42,57059.0,200.1171,200.1359,198.866,198.8848,57059.0
2021-04-26 09:35:00,211.42,212.22,211.22,212.22,15026.0,198.8848,199.6373,198.6966,199.6373,15026.0
2021-04-26 09:40:00,212.22,212.22,211.62,211.89,23404.0,199.6373,199.6373,199.0729,199.3269,23404.0
2021-04-26 09:45:00,211.95,211.97,210.67,211.01,21166.0,199.3834,199.4022,198.1792,198.4991,21166.0
2021-04-26 09:50:00,210.98,210.98,210.3,210.42,26183.0,198.4709,198.4709,197.8312,197.9441,26183.0
2021-04-26 09:55:00,210.4,210.47,209.83,210.19,50461.0,197.9253,197.9911,197.389,197.7277,50461.0
2021-04-26 10:00:00,210.21,210.68,210.01,210.45,13167.0,197.7465,198.1887,197.5584,197.9723,13167.0
2021-04-26 10:05:00,210.38,210.69,210.38,210.66,12016.0,197.9064,198.1981,197.9064,198.1698,12016.0
2021-04-26 10:10:00,210.6,210.94,210.39,210.53,13763.0,198.1134,198.4332,197.9158,198.0475,13763.0
2021-04-26 10:15:00,210.45,210.64,210.41,210.44,10417.0,197.9723,198.151,197.9347,197.9629,10417.0
2021-04-26 10:20:00,210.44,210.85,210.4,210.8,6178.0,197.9629,198.3486,197.9253,198.3015,6178.0
2021-04-26 10:25:00,210.8,210.92,210.54,210.54,5745.0,198.3015,198.4144,198.057,198.057,5745.0
2021-04-26 10:30:00,210.59,211.11,210.55,211.11,8925.0,198.104,198.5932,198.0664,198.5932,8925.0
2021-04-26 10:35:00,211.1,211.22,210.95,211.22,9203.0,198.5837,198.6966,198.4426,198.6966,9203.0
2021-04-26 10:40:00,211.19,211.43,211.1,211.37,15052.0,198.6684,198.8942,198.5837,198.8377,15052.0
2021-04-26 10:45:00,211.35,211.56,211.12,211.13,12765.0,198.8189,199.0165,198.6026,198.612,12765.0
2021-04-26 10:50:00,211.19,211.19,210.84,210.98,14159.0,198.6684,198.6684,198.3392,198.4709,14159.0
2021-04-26 10:55:00,211.08,211.14,210.91,211.0,7205.0,198.5649,198.6214,198.405,198.4897,7205.0
2021-04-26 11:00:00,211.07,211.24,210.91,211.03,6360.0,198.5555,198.7154,198.405,198.5179,6360.0
2021-04-26 11:05:00,211.08,211.22,211.08,211.21,6620.0,198.5649,198.6966,198.5649,198.6872,6620.0
2021-04-26 11:10:00,211.22,211.41,211.17,211.31,5992.0,198.6966,198.8754,198.6496,198.7813,5992.0
2021-04-26 11:15:00,211.33,211.5,211.31,211.43,10193.0,198.8001,198.96,198.7813,198.8942,10193.0
2021-04-26 11:20:00,211.45,211.87,211.45,211.78,7680.0,198.913,199.3081,198.913,199.2234,7680.0
2021-04-26 11:25:00,211.73,211.83,211.4,211.42,11266.0,199.1764,199.2705,198.866,198.8848,11266.0
2021-04-26 11:30:00,211.43,211.49,211.26,211.36,6407.0,198.8942,198.9506,198.7343,198.8283,6407.0
2021-04-26 11:35:00,211.36,211.59,211.36,211.53,15123.0,198.8283,199.0447,198.8283,198.9883,15123.0
2021-04-26 11:40:00,211.48,211.51,211.31,211.37,4150.0,198.9412,198.9694,198.7813,198.8377,4150.0
2021-04-26 11:45:00,211.37,211.58,211.31,211.48,9170.0,198.8377,199.0353,198.7813,198.9412,9170.0
2021-04-26 11:50:00,211.51,211.79,211.34,211.61,19229.0,198.9694,199.2328,198.8095,199.0635,19229.0
2021-04-26 11:55:00,211.65,211.84,211.41,211.51,26583.0,199.1011,199.2799,198.8754,198.9694,26583.0
2021-04-26 12:00:00,211.55,211.71,211.35,211.63,39128.0,199.0071,199.1576,198.8189,199.0823,39128.0
2021-04-26 12:05:00,211.63,211.78,211.54,211.72,6181.0,199.0823,199.2234,198.9977,199.167,6181.0
2021-04-26 12:10:00,211.69,212.05,211.69,211.94,20860.0,199.1388,199.4774,199.1388,199.3739,20860.0
2021-04-26 12:15:00,211.93,212.0,211.72,211.93,15027.0,199.3645,199.4304,199.167,199.3645,15027.0
2021-04-26 12:20:00,211.93,212.31,211.9,212.31,23730.0,199.3645,199.722,199.3363,199.722,23730.0
2021-04-26 12:25:00,212.27,212.36,212.16,212.19,10685.0,199.6844,199.769,199.5809,199.6091,10685.0
2021-04-26 12:30:00,212.22,212.3,212.12,212.21,6431.0,199.6373,199.7126,199.5433,199.6279,6431.0
2021-04-26 12:35:00,212.23,212.52,212.23,212.24,9986.0,199.6468,199.9196,199.6468,199.6562,9986.0
2021-04-26 12:40:00,212.24,212.39,212.23,212.31,5386.0,199.6562,199.7973,199.6468,199.722,5386.0
2021-04-26 12:45:00,212.33,212.4,212.14,212.22,11442.0,199.7408,199.8067,199.5621,199.6373,11442.0
2021-04-26 12:50:00,212.22,212.41,212.22,212.4,8355.0,199.6373,199.8161,199.6373,199.8067,8355.0
2021-04-26 12:55:00,212.38,212.38,212.21,212.25,4140.0,199.7879,199.7879,199.6279,199.6656,4140.0
2021-04-26 13:00:00,212.25,212.45,212.25,212.36,4858.0,199.6656,199.8537,199.6656,199.769,4858.0
2021-04-26 13:05:00,212.36,212.36,212.2,212.24,10614.0,199.769,199.769,199.6185,199.6562,10614.0
2021-04-26 13:10:00,212.25,212.25,211.76,211.79,16103.0,199.6656,199.6656,199.2046,199.2328,16103.0
2021-04-26 13:15:00,211.78,211.85,211.51,211.54,8017.0,199.2234,199.2893,198.9694,198.9977,8017.0
2021-04-26 13:20:00,211.54,211.65,211.49,211.63,7411.0,198.9977,199.1011,198.9506,199.0823,7411.0
2021-04-26 13:25:00,211.59,211.75,211.44,211.75,4111.0,199.0447,199.1952,198.9036,199.1952,4111.0
2021-04-26 13:30:00,211.77,211.95,211.77,211.91,7902.0,199.214,199.3834,199.214,199.3457,7902.0
2021-04-26 13:35:00,211.9,212.0,211.81,211.92,8996.0,199.3363,199.4304,199.2517,199.3551,8996.0
2021-04-26 13:40:00,211.92,211.92,211.74,211.74,8046.0,199.3551,199.3551,199.1858,199.1858,8046.0
2021-04-26 13:45:00,211.79,211.82,211.71,211.74,4596.0,199.2328,199.2611,199.1576,199.1858,4596.0
2021-04-26 13:50:00,211.73,211.8,211.72,211.8,3987.0,199.1764,199.2422,199.167,199.2422,3987.0
2021-04-26 13:55:00,211.78,211.85,211.72,211.8,6348.0,199.2234,199.2893,199.167,199.2422,6348.0
2021-04-26 14:00:00,211.81,211.92,211.79,211.89,7720.0,199.2517,199.3551,199.2328,199.3269,7720.0
2021-04-26 14:05:00,211.89,211.9,211.79,211.85,5328.0,199.3269,199.3363,199.2328,199.2893,5328.0
2021-04-26 14:10:00,211.8,211.9,211.78,211.9,5688.0,199.2422,199.3363,199.2234,199.3363,5688.0
2021-04-26 14:15:00,211.89,212.04,211.87,212.0,11897.0,199.3269,199.468,199.3081,199.4304,11897.0
2021-04-26 14:20:00,211.95,212.02,211.91,212.01,5184.0,199.3834,199.4492,199.3457,199.4398,5184.0
2021-04-26 14:25:00,212.01,212.03,211.97,212.02,4187.0,199.4398,199.4586,199.4022,199.4492,4187.0
2021-04-26 14:30:00,211.99,212.06,211.97,211.99,9854.0,199.421,199.4868,199.4022,199.421,9854.0
2021-04-26 14:35:00,211.97,212.0,211.92,211.93,6837.0,199.4022,199.4304,199.3551,199.3645,6837.0
2021-04-26 14:40:00,211.93,211.94,211.83,211.93,4111.0,199.3645,199.3739,199.2705,199.3645,4111.0
2021-04-26 14:45:00,211.91,211.91,211.75,211.8,7629.0,199.3457,199.3457,199.1952,199.2422,7629.0
2021-04-26 14:50:00,211.8,211.8,211.62,211.62,11612.0,199.2422,199.2422,199.0729,199.0729,11612.0
2021-04-26 14:55:00,211.68,211.77,211.55,211.56,7060.0,199.1294,199.214,199.0071,199.0165,7060.0
2021-04-26 15:00:00,211.54,211.78,211.54,211.61,6660.0,198.9977,199.2234,198.9977,199.0635,6660.0
2021-04-26 15:05:00,211.65,211.65,211.42,211.48,5503.0,199.1011,199.1011,198.8848,198.9412,5503.0
2021-04-26 15:10:00,211.48,211.6,211.46,211.46,10993.0,198.9412,199.0541,198.9224,198.9224,10993.0
2021-04-26 15:15:00,211.44,211.62,211.44,211.62,13266.0,198.9036,199.0729,198.9036,199.0729,13266.0
2021-04-26 15:20:00,211.6,211.6,211.41,211.44,8758.0,199.0541,199.0541,198.8754,198.9036,8758.0
2021-04-26 15:25:00,211.46,211.47,211.0,211.07,10463.0,198.9224,198.9318,198.4897,198.5555,10463.0
2021-04-26 15:30:00,211.02,211.31,211.02,211.31,16604.0,198.5085,198.7813,198.5085,198.7813,16604.0
2021-04-26 15:35:00,211.28,211.57,211.28,211.46,15767.0,198.7531,199.0259,198.7531,198.9224,15767.0
2021-04-26 15:40:00,211.46,211.53,211.4,211.41,13813.0,198.9224,198.9883,198.866,198.8754,13813.0
2021-04-26 15:45:00,211.41,211.51,211.35,211.41,21696.0,198.8754,198.9694,198.8189,198.8754,21696.0
2021-04-26 15:50:00,211.41,211.73,211.4,211.69,43193.0,198.8754,199.1764,198.866,199.1388,43193.0
2021-04-26 15:55:00,211.71,211.76,211.49,211.68,97884.0,199.1576,199.2046,198.9506,199.1294,97884.0
2021-04-27 09:30:00,211.66,211.8,211.03,211.34,27959.0,199.1105,199.2422,198.5179,198.8095,27959.0
2021-04-27 09:35:00,211.37,211.37,210.38,210.64,17730.0,198.8377,198.8377,197.9064,198.151,17730.0
2021-04-27 09:40:00,210.46,211.37,210.26,211.11,15740.0,197.9817,198.8377,197.7936,198.5932,15740.0
2021-04-27 09:45:00,211.03,211.99,211.02,211.98,13502.0,198.5179,199.421,198.5085,199.4116,13502.0
2021-04-27 09:50:00,211.94,212.31,211.67,212.22,14755.0,199.3739,199.722,199.12,199.6373,14755.0
2021-04-27 09:55:00,212.14,212.14,211.6,211.61,11048.0,199.5621,199.5621,199.0541,199.0635,11048.0
2021-04-27 10:00:00,211.66,212.65,211.66,212.14,16498.0,199.1105,200.0418,199.1105,199.5621,16498.0
2021-04-27 10:05:00,212.13,212.64,212.06,212.49,6428.0,199.5527,200.0324,199.4868,199.8913,6428.0
2021-04-27 10:10:00,212.44,212.74,212.34,212.34,7523.0,199.8443,200.1265,199.7502,199.7502,7523.0
2021-04-27 10:15:00,212.42,212.5,212.14,212.22,8750.0,199.8255,199.9007,199.5621,199.6373,8750.0
2021-04-27 10:20:00,212.21,212.54,212.08,212.08,6672.0,199.6279,199.9384,199.5056,199.5056,6672.0
2021-04-27 10:25:00,212.01,212.19,211.93,212.19,6573.0,199.4398,199.6091,199.3645,199.6091,6573.0
2021-04-27 10:30:00,212.22,212.51,212.22,212.43,7916.0,199.6373,199.9101,199.6373,199.8349,7916.0
2021-04-27 10:35:00,212.49,212.52,212.25,212.42,7296.0,199.8913,199.9196,199.6656,199.8255,7296.0
2021-04-27 10:40:00,212.42,212.84,212.42,212.77,6858.0,199.8255,200.2206,199.8255,200.1547,6858.0
2021-04-27 10:45:00,212.76,213.18,212.69,213.18,20992.0,200.1453,200.5404,200.0795,200.5404,20992.0
2021-04-27 10:50:00,213.1,213.34,212.95,213.34,8641.0,200.4652,200.6909,200.3241,200.6909,8641.0
2021-04-27 10:55:00,213.3,213.41,212.98,213.17,11468.0,200.6533,200.7568,200.3523,200.531,11468.0
2021-04-27 11:00:00,213.18,213.27,212.76,212.82,10042.0,200.5404,200.6251,200.1453,200.2018,10042.0
2021-04-27 11:05:00,212.82,213.17,212.8,213.15,11979.0,200.2018,200.531,200.183,200.5122,11979.0
2021-04-27 11:10:00,213.21,213.26,212.95,213.11,24469.0,200.5686,200.6157,200.3241,200.4746,24469.0
2021-04-27 11:15:00,213.09,213.2,212.97,213.12,4979.0,200.4558,200.5592,200.3429,200.484,4979.0
2021-04-27 11:20:00,213.09,213.25,212.95,213.17,7355.0,200.4558,200.6063,200.3241,200.531,7355.0
2021-04-27 11:25:00,213.19,213.23,213.01,213.17,8101.0,200.5498,200.5875,200.3805,200.531,8101.0
2021-04-27 11:30:00,213.18,213.46,213.18,213.29,16001.0,200.5404,200.8038,200.5404,200.6439,16001.0
2021-04-27 11:35:00,213.3,213.3,212.88,213.11,25406.0,200.6533,200.6533,200.2582,200.4746,25406.0
2021-04-27 11:40:00,213.17,213.28,212.91,213.16,15404.0,200.531,200.6345,200.2864,200.5216,15404.0
2021-04-27 11:45:00,213.16,213.28,213.0,213.01,6497.0,200.5216,200.6345,200.3711,200.3805,6497.0
2021-04-27 11:50:00,213.0,213.25,213.0,213.16,11548.0,200.3711,200.6063,200.3711,200.5216,11548.0
2021-04-27 11:55:00,213.22,213.22,212.97,212.98,8139.0,200.5781,200.5781,200.3429,200.3523,8139.0
2021-04-27 12:00:00,212.96,213.1,212.94,213.04,12755.0,200.3335,200.4652,200.3147,200.4087,12755.0
2021-04-27 12:05:00,213.03,213.32,213.0,213.3,5213.0,200.3993,200.6721,200.3711,200.6533,5213.0
2021-04-27 12:10:00,213.33,213.33,213.12,213.12,4025.0,200.6815,200.6815,200.484,200.484,4025.0
2021-04-27 12:15:00,213.15,213.43,213.14,213.42,3606.0,200.5122,200.7756,200.5028,200.7662,3606.0
2021-04-27 12:20:00,213.47,213.55,213.44,213.49,10928.0,200.8132,200.8885,200.785,200.832,10928.0
2021-04-27 12:25:00,213.48,213.48,213.24,213.3,3852.0,200.8226,200.8226,200.5969,200.6533,3852.0
2021-04-27 12:30:00,213.3,213.5,213.3,213.48,4199.0,200.6533,200.8415,200.6533,200.8226,4199.0
2021-04-27 12:35:00,213.49,213.52,213.42,213.5,3656.0,200.832,200.8603,200.7662,200.8415,3656.0
2021-04-27 12:40:00,213.52,213.55,213.34,213.37,5434.0,200.8603,200.8885,200.6909,200.7192,5434.0
2021-04-27 12:45:00,213.36,213.53,213.35,213.53,3603.0,200.7098,200.8697,200.7003,200.8697,3603.0
2021-04-27 12:50:00,213.5,213.54,213.29,213.35,7544.0,200.8415,200.8791,200.6439,200.7003,7544.0
2021-04-27 12:55:00,213.36,213.57,213.33,213.57,20985.0,200.7098,200.9073,200.6815,200.9073,20985.0
2021-04-27 13:00:00,213.61,213.61,213.3,213.32,16402.0,200.9449,200.9449,200.6533,200.6721,16402.0
2021-04-27 13:05:00,213.35,213.46,213.26,213.35,8512.0,200.7003,200.8038,200.6157,200.7003,8512.0
2021-04-27 13:10:00,213.4,213.56,213.4,213.42,11001.0,200.7474,200.8979,200.7474,200.7662,11001.0
2021-04-27 13:15:00,213.41,213.66,213.41,213.51,12332.0,200.7568,200.992,200.7568,200.8509,12332.0
2021-04-27 13:20:00,213.51,213.67,213.48,213.56,9924.0,200.8509,201.0014,200.8226,200.8979,9924.0
2021-04-27 13:25:00,213.58,213.68,213.52,213.54,3020.0,200.9167,201.0108,200.8603,200.8791,3020.0
2021-04-27 13:30:00,213.59,213.66,213.58,213.61,5361.0,200.9261,200.992,200.9167,200.9449,5361.0
2021-04-27 13:35:00,213.72,213.77,213.63,213.63,6779.0,201.0484,201.0954,200.9637,200.9637,6779.0
2021-04-27 13:40:00,213.63,213.67,213.48,213.55,4769.0,200.9637,201.0014,200.8226,200.8885,4769.0
2021-04-27 13:45:00,213.5,213.57,213.44,213.54,4255.0,200.8415,200.9073,200.785,200.8791,4255.0
2021-04-27 13:50:00,213.64,213.71,213.59,213.68,10343.0,200.9732,201.039,200.9261,201.0108,10343.0
2021-04-27 13:55:00,213.65,213.73,213.43,213.66,18809.0,200.9826,201.0578,200.7756,200.992,18809.0
2021-04-27 14:00:00,213.63,213.67,213.52,213.56,5339.0,200.9637,201.0014,200.8603,200.8979,5339.0
2021-04-27 14:05:00,213.55,213.64,213.52,213.58,5647.0,200.8885,200.9732,200.8603,200.9167,5647.0
2021-04-27 14:10:00,213.54,213.64,213.49,213.6,20904.0,200.8791,200.9732,200.832,200.9355,20904.0
2021-04-27 14:15:00,213.62,213.62,213.4,213.4,6919.0,200.9543,200.9543,200.7474,200.7474,6919.0
2021-04-27 14:20:00,213.43,213.46,213.14,213.2,10400.0,200.7756,200.8038,200.5028,200.5592,10400.0
2021-04-27 14:25:00,213.19,213.42,213.13,213.4,24400.0,200.5498,200.7662,200.4934,200.7474,24400.0
2021-04-27 14:30:00,213.43,213.56,213.36,213.44,10479.0,200.7756,200.8979,200.7098,200.785,10479.0
2021-04-27 14:35:00,213.43,213.55,213.34,213.55,14854.0,200.7756,200.8885,200.6909,200.8885,14854.0
2021-04-27 14:40:00,213.55,213.64,213.49,213.55,29184.0,200.8885,200.9732,200.832,200.8885,29184.0
2021-04-27 14:45:00,213.49,213.5,213.28,213.34,6592.0,200.832,200.8415,200.6345,200.6909,6592.0
2021-04-27 14:50:00,213.35,213.35,213.0,213.0,9527.0,200.7003,200.7003,200.3711,200.3711,9527.0
2021-04-27 14:55:00,213.02,213.11,212.91,213.0,4733.0,200.3899,200.4746,200.2864,200.3711,4733.0
2021-04-27 15:00:00,212.99,213.08,212.96,213.06,4045.0,200.3617,200.4464,200.3335,200.4275,4045.0
2021-04-27 15:05:00,213.05,213.06,212.92,212.94,4376.0,200.4181,200.4275,200.2958,200.3147,4376.0
2021-04-27 15:10:00,212.96,213.2,212.8,213.2,20089.0,200.3335,200.5592,200.183,200.5592,20089.0
2021-04-27 15:15:00,213.19,213.41,213.11,213.39,6735.0,200.5498,200.7568,200.4746,200.738,6735.0
2021-04-27 15:20:00,213.32,213.37,213.23,213.31,13416.0,200.6721,200.7192,200.5875,200.6627,13416.0
2021-04-27 15:25:00,213.33,213.38,213.24,213.27,4116.0,200.6815,200.7286,200.5969,200.6251,4116.0
2021-04-27 15:30:00,213.3,213.3,213.16,213.24,18623.0,200.6533,200.6533,200.5216,200.5969,18623.0
2021-04-27 15:35:00,213.24,213.24,213.03,213.03,7421.0,200.5969,200.5969,200.3993,200.3993,7421.0
2021-04-27 15:40:00,212.96,213.02,212.76,212.88,17021.0,200.3335,200.3899,200.1453,200.2582,17021.0
2021-04-27 15:45:00,212.85,213.01,212.82,212.96,17287.0,200.23,200.3805,200.2018,200.3335,17287.0
2021-04-27 15:50:00,212.9,212.9,212.62,212.63,37046.0,200.277,200.277,200.0136,200.023,37046.0
2021-04-27 15:55:00,212.62,212.85,212.38,212.38,67395.0,200.0136,200.23,199.7879,199.7879,67395.0
2021-04-28 09:30:00,212.08,212.34,211.24,211.53,23847.0,199.5056,199.7502,198.7154,198.9883,23847.0
2021-04-28 09:35:00,211.45,211.69,211.17,211.69,7655.0,198.913,199.1388,198.6496,199.1388,7655.0
2021-04-28 09:40:00,211.72,211.95,211.57,211.69,4470.0,199.167,199.3834,199.0259,199.1388,4470.0
2021-04-28 09:45:00,211.78,213.03,211.73,212.96,14097.0,199.2234,200.3993,199.1764,200.3335,14097.0
2021-04-28 09:50:00,212.98,213.24,212.81,213.0,7675.0,200.3523,200.5969,200.1924,200.3711,7675.0
2021-04-28 09:55:00,212.91,213.04,212.66,212.66,6248.0,200.2864,200.4087,200.0513,200.0513,6248.0
2021-04-28 10:00:00,212.74,212.97,212.54,212.65,12445.0,200.1265,200.3429,199.9384,200.0418,12445.0
2021-04-28 10:05:00,212.83,213.39,212.72,213.27,25907.0,200.2112,200.738,200.1077,200.6251,25907.0
2021-04-28 10:10:00,213.25,213.47,212.75,212.79,19126.0,200.6063,200.8132,200.1359,200.1735,19126.0
2021-04-28 10:15:00,212.79,212.79,212.35,212.36,4981.0,200.1735,200.1735,199.7596,199.769,4981.0
2021-04-28 10:20:00,212.34,212.42,212.0,212.02,5512.0,199.7502,199.8255,199.4304,199.4492,5512.0
2021-04-28 10:25:00,212.01,212.1,211.87,212.02,8638.0,199.4398,199.5245,199.3081,199.4492,8638.0
2021-04-28 10:30:00,212.02,212.3,212.02,212.22,4335.0,199.4492,199.7126,199.4492,199.6373,4335.0
2021-04-28 10:35:00,212.27,212.27,212.05,212.22,3559.0,199.6844,199.6844,199.4774,199.6373,3559.0
2021-04-28 10:40:00,212.25,212.26,211.93,211.95,15014.0,199.6656,199.675,199.3645,199.3834,15014.0
2021-04-28 10:45:00,211.93,212.15,211.92,212.11,25137.0,199.3645,199.5715,199.3551,199.5339,25137.0
2021-04-28 10:50:00,212.11,212.43,211.92,212.35,12605.0,199.5339,199.8349,199.3551,199.7596,12605.0
2021-04-28 10:55:00,212.38,212.69,212.36,212.69,7477.0,199.7879,200.0795,199.769,200.0795,7477.0
2021-04-28 11:00:00,212.72,212.9,212.59,212.9,8167.0,200.1077,200.277,199.9854,200.277,8167.0
2021-04-28 11:05:00,212.88,213.04,212.85,212.91,3372.0,200.2582,200.4087,200.23,200.2864,3372.0
2021-04-28 11:10:00,212.93,213.25,212.92,213.25,2623.0,200.3052,200.6063,200.2958,200.6063,2623.0
2021-04-28 11:15:00,213.16,213.23,213.08,213.14,3273.0,200.5216,200.5875,200.4464,200.5028,3273.0
2021-04-28 11:20:00,213.14,213.16,212.96,213.02,3627.0,200.5028,200.5216,200.3335,200.3899,3627.0
2021-04-28 11:25:00,213.06,213.17,212.89,213.01,3577.0,200.4275,200.531,200.2676,200.3805,3577.0
2021-04-28 11:30:00,212.98,212.98,212.81,212.89,1816.0,200.3523,200.3523,200.1924,200.2676,1816.0
2021-04-28 11:35:00,212.88,212.88,212.55,212.55,4313.0,200.2582,200.2582,199.9478,199.9478,4313.0
2021-04-28 11:40:00,212.64,212.65,212.45,212.49,2095.0,200.0324,200.0418,199.8537,199.8913,2095.0
2021-04-28 11:45:00,212.46,212.54,212.4,212.44,2056.0,199.8631,199.9384,199.8067,199.8443,2056.0
2021-04-28 11:50:00,212.4,212.48,212.17,212.17,2818.0,199.8067,199.8819,199.5903,199.5903,2818.0
2021-04-28 11:55:00,212.17,212.22,212.04,212.04,3858.0,199.5903,199.6373,199.468,199.468,3858.0
2021-04-28 12:00:00,212.13,212.13,211.86,211.87,6989.0,199.5527,199.5527,199.2987,199.3081,6989.0
2021-04-28 12:05:00,211.86,212.25,211.86,212.23,5229.0,199.2987,199.6656,199.2987,199.6468,5229.0
2021-04-28 12:10:00,212.28,212.49,212.25,212.44,5306.0,199.6938,199.8913,199.6656,199.8443,5306.0
2021-04-28 12:15:00,212.38,212.59,212.34,212.49,2864.0,199.7879,199.9854,199.7502,199.8913,2864.0
2021-04-28 12:20:00,212.47,212.48,212.29,212.32,3800.0,199.8725,199.8819,199.7032,199.7314,3800.0
2021-04-28 12:25:00,212.29,212.38,212.27,212.28,3252.0,199.7032,199.7879,199.6844,199.6938,3252.0
2021-04-28 12:30:00,212.28,212.39,212.26,212.37,2035.0,199.6938,199.7973,199.675,199.7784,2035.0
2021-04-28 12:35:00,212.35,212.36,212.1,212.1,3508.0,199.7596,199.769,199.5245,199.5245,3508.0
2021-04-28 12:40:00,212.13,212.2,212.08,212.14,2858.0,199.5527,199.6185,199.5056,199.5621,2858.0
2021-04-28 12:45:00,212.14,212.42,212.14,212.42,1980.0,199.5621,199.8255,199.5621,199.8255,1980.0
2021-04-28 12:50:00,212.39,212.47,212.35,212.41,1325.0,199.7973,199.8725,199.7596,199.8161,1325.0
2021-04-28 12:55:00,212.35,212.5,212.35,212.38,2287.0,199.7596,199.9007,199.7596,199.7879,2287.0
2021-04-28 13:00:00,212.41,212.41,212.27,212.34,1477.0,199.8161,199.8161,199.6844,199.7502,1477.0
2021-04-28 13:05:00,212.33,212.33,212.14,212.14,1682.0,199.7408,199.7408,199.5621,199.5621,1682.0
2021-04-28 13:10:00,212.14,212.19,212.14,212.16,2317.0,199.5621,199.6091,199.5621,199.5809,2317.0
2021-04-28 13:15:00,212.2,212.2,212.03,212.12,1950.0,199.6185,199.6185,199.4586,199.5433,1950.0
2021-04-28 13:20:00,212.08,212.16,212.07,212.1,2456.0,199.5056,199.5809,199.4962,199.5245,2456.0
2021-04-28 13:25:00,212.17,212.28,212.11,212.2,2916.0,199.5903,199.6938,199.5339,199.6185,2916.0
2021-04-28 13:30:00,212.27,212.27,212.17,212.17,1779.0,199.6844,199.6844,199.5903,199.5903,1779.0
2021-04-28 13:35:00,212.15,212.16,212.04,212.09,1740.0,199.5715,199.5809,199.468,199.5151,1740.0
2021-04-28 13:40:00,212.14,212.18,212.12,212.15,2565.0,199.5621,199.5997,199.5433,199.5715,2565.0
2021-04-28 13:45:00,212.11,212.11,212.03,212.07,1831.0,199.5339,199.5339,199.4586,199.4962,1831.0
2021-04-28 13:50:00,212.05,212.05,211.93,211.99,6539.0,199.4774,199.4774,199.3645,199.421,6539.0
2021-04-28 13:55:00,212.0,212.0,211.76,211.76,1983.0,199.4304,199.4304,199.2046,199.2046,1983.0
2021-04-28 14:00:00,211.73,212.08,211.73,211.87,6926.0,199.1764,199.5056,199.1764,199.3081,6926.0
2021-04-28 14:05:00,211.96,212.0,211.74,211.78,5416.0,199.3928,199.4304,199.1858,199.2234,5416.0
2021-04-28 14:10:00,211.8,211.8,211.47,211.67,5839.0,199.2422,199.2422,198.9318,199.12,5839.0
2021-04-28 14:15:00,211.69,212.0,211.69,212.0,2654.0,199.1388,199.4304,199.1388,199.4304,2654.0
2021-04-28 14:20:00,211.97,212.18,211.97,212.04,7423.0,199.4022,199.5997,199.4022,199.468,7423.0
2021-04-28 14:25:00,212.07,212.13,211.89,211.89,4472.0,199.4962,199.5527,199.3269,199.3269,4472.0
2021-04-28 14:30:00,211.83,211.94,211.75,211.94,3722.0,199.2705,199.3739,199.1952,199.3739,3722.0
2021-04-28 14:35:00,211.94,212.37,211.94,212.32,4628.0,199.3739,199.7784,199.3739,199.7314,4628.0
2021-04-28 14:40:00,212.34,212.59,212.34,212.55,8084.0,199.7502,199.9854,199.7502,199.9478,8084.0
2021-04-28 14:45:00,212.52,212.52,212.23,212.23,4207.0,199.9196,199.9196,199.6468,199.6468,4207.0
2021-04-28 14:50:00,212.21,212.26,212.16,212.26,3377.0,199.6279,199.675,199.5809,199.675,3377.0
2021-04-28 14:55:00,212.19,212.2,212.1,212.19,4263.0,199.6091,199.6185,199.5245,199.6091,4263.0
2021-04-28 15:00:00,212.17,212.32,212.14,212.14,2299.0,199.5903,199.7314,199.5621,199.5621,2299.0
2021-04-28 15:05:00,212.09,212.16,211.95,212.12,7567.0,199.5151,199.5809,199.3834,199.5433,7567.0
2021-04-28 15:10:00,212.11,212.16,211.7,211.88,4150.0,199.5339,199.5809,199.1482,199.3175,4150.0
2021-04-28 15:15:00,211.87,211.91,211.78,211.83,5053.0,199.3081,199.3457,199.2234,199.2705,5053.0
2021-04-28 15:20:00,211.69,212.15,211.69,212.12,57252.0,199.1388,199.5715,199.1388,199.5433,57252.0
2021-04-28 15:25:00,212.1,212.18,211.96,211.98,6343.0,199.5245,199.5997,199.3928,199.4116,6343.0
2021-04-28 15:30:00,211.91,212.01,211.87,212.01,5854.0,199.3457,199.4398,199.3081,199.4398,5854.0
2021-04-28 15:35:00,212.06,212.18,212.02,212.05,7136.0,199.4868,199.5997,199.4492,199.4774,7136.0
2021-04-28 15:40:00,212.04,212.2,212.02,212.14,6919.0,199.468,199.6185,199.4492,199.5621,6919.0
2021-04-28 15:45:00,212.17,212.42,212.15,212.15,18496.0,199.5903,199.8255,199.5715,199.5715,18496.0
2021-04-28 15:50:00,212.24,212.39,212.14,212.2,23987.0,199.6562,199.7973,199.5621,199.6185,23987.0
2021-04-28 15:55:00,212.2,212.28,211.97,212.16,56529.0,199.6185,199.6938,199.4022,199.5809,56529.0
2021-04-29 09:30:00,213.04,213.46,212.46,213.2,27071.0,200.4087,200.8038,199.8631,200.5592,27071.0
2021-04-29 09:35:00,213.09,213.47,212.79,213.33,5340.0,200.4558,200.8132,200.1735,200.6815,5340.0
2021-04-29 09:40:00,213.31,213.48,213.04,213.13,8582.0,200.6627,200.8226,200.4087,200.4934,8582.0
2021-04-29 09:45:00,213.2,213.31,212.91,213.2,7571.0,200.5592,200.6627,200.2864,200.5592,7571.0
2021-04-29 09:50:00,213.29,213.42,213.13,213.42,11487.0,200.6439,200.7662,200.4934,200.7662,11487.0
2021-04-29 09:55:00,213.52,213.57,213.09,213.13,4536.0,200.8603,200.9073,200.4558,200.4934,4536.0
2021-04-29 10:00:00,212.98,213.13,212.89,213.08,14521.0,200.3523,200.4934,200.2676,200.4464,14521.0
2021-04-29 10:05:00,212.99,213.18,212.91,213.16,4007.0,200.3617,200.5404,200.2864,200.5216,4007.0
2021-04-29 10:10:00,213.2,213.31,212.99,213.06,5607.0,200.5592,200.6627,200.3617,200.4275,5607.0
2021-04-29 10:15:00,213.01,213.41,213.0,213.33,30993.0,200.3805,200.7568,200.3711,200.6815,30993.0
2021-04-29 10:20:00,213.37,213.5,213.24,213.34,5740.0,200.7192,200.8415,200.5969,200.6909,5740.0
2021-04-29 10:25:00,213.34,213.91,213.34,213.64,6493.0,200.6909,201.2271,200.6909,200.9732,6493.0
2021-04-29 10:30:00,213.81,213.93,213.6,213.78,9446.0,201.1331,201.246,200.9355,201.1049,9446.0
2021-04-29 10:35:00,213.81,213.98,213.81,213.94,8380.0,201.1331,201.293,201.1331,201.2554,8380.0
2021-04-29 10:40:00,213.97,214.12,213.69,214.11,18995.0,201.2836,201.4247,201.0202,201.4153,18995.0
2021-04-29 10:45:00,214.11,214.74,213.99,214.38,18848.0,201.4153,202.0079,201.3024,201.6693,18848.0
2021-04-29 10:50:00,214.36,214.47,214.01,214.16,7690.0,201.6505,201.7539,201.3212,201.4623,7690.0
2021-04-29 10:55:00,214.09,214.2,214.09,214.13,5450.0,201.3965,201.4999,201.3965,201.4341,5450.0
2021-04-29 11:00:00,214.17,214.22,214.02,214.06,7494.0,201.4717,201.5188,201.3306,201.3682,7494.0
2021-04-29 11:05:00,214.09,214.42,214.09,214.26,5430.0,201.3965,201.7069,201.3965,201.5564,5430.0
2021-04-29 11:10:00,214.35,214.46,214.34,214.44,2982.0,201.6411,201.7445,201.6316,201.7257,2982.0
2021-04-29 11:15:00,214.48,214.65,214.43,214.58,10952.0,201.7633,201.9233,201.7163,201.8574,10952.0
2021-04-29 11:20:00,214.51,214.51,214.23,214.43,4018.0,201.7916,201.7916,201.5282,201.7163,4018.0
2021-04-29 11:25:00,214.45,214.54,214.22,214.25,3200.0,201.7351,201.8198,201.5188,201.547,3200.0
2021-04-29 11:30:00,214.29,214.31,214.08,214.17,4805.0,201.5846,201.6034,201.3871,201.4717,4805.0
2021-04-29 11:35:00,214.18,214.48,214.17,214.4,1593.0,201.4811,201.7633,201.4717,201.6881,1593.0
2021-04-29 11:40:00,214.45,214.47,214.32,214.35,3436.0,201.7351,201.7539,201.6128,201.6411,3436.0
2021-04-29 11:45:00,214.4,214.56,214.4,214.45,1885.0,201.6881,201.8386,201.6881,201.7351,1885.0
2021-04-29 11:50:00,214.51,214.74,214.48,214.74,11332.0,201.7916,202.0079,201.7633,202.0079,11332.0
2021-04-29 11:55:00,214.71,214.72,214.42,214.45,4901.0,201.9797,201.9891,201.7069,201.7351,4901.0
2021-04-29 12:00:00,214.44,214.52,214.27,214.41,4459.0,201.7257,201.801,201.5658,201.6975,4459.0
2021-04-29 12:05:00,214.46,214.55,214.25,214.27,2874.0,201.7445,201.8292,201.547,201.5658,2874.0
2021-04-29 12:10:00,214.24,214.39,214.07,214.07,2535.0,201.5376,201.6787,201.3777,201.3777,2535.0
2021-04-29 12:15:00,214.06,214.17,214.04,214.12,3168.0,201.3682,201.4717,201.3494,201.4247,3168.0
2021-04-29 12:20:00,214.12,214.21,214.03,214.1,4775.0,201.4247,201.5094,201.34,201.4059,4775.0
2021-04-29 12:25:00,214.07,214.24,214.07,214.2,2001.0,201.3777,201.5376,201.3777,201.4999,2001.0
2021-04-29 12:30:00,214.16,214.31,214.15,214.24,4724.0,201.4623,201.6034,201.4529,201.5376,4724.0
2021-04-29 12:35:00,214.24,214.36,214.19,214.29,2506.0,201.5376,201.6505,201.4905,201.5846,2506.0
2021-04-29 12:40:00,214.31,214.44,214.31,214.42,1619.0,201.6034,201.7257,201.6034,201.7069,1619.0
2021-04-29 12:45:00,214.32,214.47,214.29,214.47,5331.0,201.6128,201.7539,201.5846,201.7539,5331.0
2021-04-29 12:50:00,214.46,214.53,214.32,214.52,7576.0,201.7445,201.8104,201.6128,201.801,7576.0
2021-04-29 12:55:00,214.48,214.62,214.47,214.54,7482.0,201.7633,201.895,201.7539,201.8198,7482.0
2021-04-29 13:00:00,214.63,214.86,214.61,214.85,19565.0,201.9045,202.1208,201.8856,202.1114,19565.0
2021-04-29 13:05:00,214.88,215.19,214.88,215.1,9912.0,202.1396,202.4313,202.1396,202.3466,9912.0
2021-04-29 13:10:00,215.08,215.09,215.01,215.09,2879.0,202.3278,202.3372,202.2619,202.3372,2879.0
2021-04-29 13:15:00,215.11,215.21,215.1,215.21,8528.0,202.356,202.4501,202.3466,202.4501,8528.0
2021-04-29 13:20:00,215.21,215.35,215.18,215.24,4190.0,202.4501,202.5818,202.4218,202.4783,4190.0
2021-04-29 13:25:00,215.23,215.32,215.05,215.3,5187.0,202.4689,202.5535,202.2996,202.5347,5187.0
2021-04-29 13:30:00,215.35,215.46,215.32,215.44,3027.0,202.5818,202.6852,202.5535,202.6664,3027.0
2021-04-29 13:35:00,215.38,215.45,215.24,215.32,5401.0,202.61,202.6758,202.4783,202.5535,5401.0
2021-04-29 13:40:00,215.3,215.33,215.05,215.15,4772.0,202.5347,202.5629,202.2996,202.3936,4772.0
2021-04-29 13:45:00,215.12,215.14,215.02,215.11,5679.0,202.3654,202.3842,202.2713,202.356,5679.0
2021-04-29 13:50:00,215.09,215.43,215.07,215.43,9731.0,202.3372,202.657,202.3184,202.657,9731.0
2021-04-29 13:55:00,215.46,215.47,215.14,215.29,8561.0,202.6852,202.6946,202.3842,202.5253,8561.0
2021-04-29 14:00:00,215.29,215.36,215.18,215.18,2625.0,202.5253,202.5912,202.4218,202.4218,2625.0
2021-04-29 14:05:00,215.19,215.3,215.15,215.15,3001.0,202.4313,202.5347,202.3936,202.3936,3001.0
2021-04-29 14:10:00,215.16,215.3,215.15,215.18,4541.0,202.403,202.5347,202.3936,202.4218,4541.0
2021-04-29 14:15:00,215.2,215.32,215.18,215.31,2499.0,202.4407,202.5535,202.4218,202.5441,2499.0
2021-04-29 14:20:00,215.3,215.3,215.04,215.07,2141.0,202.5347,202.5347,202.2901,202.3184,2141.0
2021-04-29 14:25:00,215.12,215.12,214.84,214.88,2302.0,202.3654,202.3654,202.102,202.1396,2302.0
2021-04-29 14:30:00,214.91,215.02,214.83,215.02,5204.0,202.1679,202.2713,202.0926,202.2713,5204.0
2021-04-29 14:35:00,215.05,215.05,214.89,214.91,2899.0,202.2996,202.2996,202.149,202.1679,2899.0
2021-04-29 14:40:00,214.91,215.16,214.91,215.08,2544.0,202.1679,202.403,202.1679,202.3278,2544.0
2021-04-29 14:45:00,215.14,215.27,215.01,215.08,7917.0,202.3842,202.5065,202.2619,202.3278,7917.0
2021-04-29 14:50:00,215.13,215.15,215.02,215.09,3461.0,202.3748,202.3936,202.2713,202.3372,3461.0
2021-04-29 14:55:00,215.01,215.03,214.67,214.72,9991.0,202.2619,202.2807,201.9421,201.9891,9991.0
2021-04-29 15:00:00,214.72,214.96,214.68,214.88,7236.0,201.9891,202.2149,201.9515,202.1396,7236.0
2021-04-29 15:05:00,214.87,214.98,214.86,214.98,7266.0,202.1302,202.2337,202.1208,202.2337,7266.0
2021-04-29 15:10:00,214.95,215.01,214.9,215.01,7252.0,202.2055,202.2619,202.1584,202.2619,7252.0
2021-04-29 15:15:00,214.97,215.2,214.96,215.1,8885.0,202.2243,202.4407,202.2149,202.3466,8885.0
2021-04-29 15:20:00,215.14,215.14,214.87,214.88,5751.0,202.3842,202.3842,202.1302,202.1396,5751.0
2021-04-29 15:25:00,214.93,215.0,214.85,214.93,9939.0,202.1867,202.2525,202.1114,202.1867,9939.0
2021-04-29 15:30:00,214.95,215.24,214.95,215.15,4111.0,202.2055,202.4783,202.2055,202.3936,4111.0
2021-04-29 15:35:00,215.1,215.12,214.84,214.89,10914.0,202.3466,202.3654,202.102,202.149,10914.0
2021-04-29 15:40:00,214.88,214.96,214.8,214.83,10546.0,202.1396,202.2149,202.0644,202.0926,10546.0
2021-04-29 15:45:00,214.8,215.05,214.78,214.78,16063.0,202.0644,202.2996,202.0456,202.0456,16063.0
2021-04-29 15:50:00,214.78,214.78,214.38,214.65,36377.0,202.0456,202.0456,201.6693,201.9233,36377.0
2021-04-29 15:55:00,214.61,214.88,214.36,214.86,91643.0,201.8856,202.1396,201.6505,202.1208,91643.0
2021-04-30 09:30:00,214.06,214.57,213.93,214.37,26185.0,201.3682,201.848,201.246,201.6599,26185.0
2021-04-30 09:35:00,214.48,214.52,214.12,214.2,7110.0,201.7633,201.801,201.4247,201.4999,7110.0
2021-04-30 09:40:00,214.07,214.67,214.07,214.65,7259.0,201.3777,201.9421,201.3777,201.9233,7259.0
2021-04-30 09:45:00,214.6,214.6,213.82,213.82,15207.0,201.8762,201.8762,201.1425,201.1425,15207.0
2021-04-30 09:50:00,213.87,213.99,213.59,213.79,6030.0,201.1895,201.3024,200.9261,201.1143,6030.0
2021-04-30 09:55:00,213.9,213.95,213.53,213.74,37132.0,201.2177,201.2648,200.8697,201.0672,37132.0
2021-04-30 10:00:00,213.75,214.17,213.75,213.88,3057.0,201.0766,201.4717,201.0766,201.1989,3057.0
2021-04-30 10:05:00,213.89,213.98,213.76,213.86,5332.0,201.2083,201.293,201.086,201.1801,5332.0
2021-04-30 10:10:00,213.82,214.03,213.75,213.96,4839.0,201.1425,201.34,201.0766,201.2742,4839.0
2021-04-30 10:15:00,213.95,214.1,213.64,213.96,20885.0,201.2648,201.4059,200.9732,201.2742,20885.0
2021-04-30 10:20:00,213.95,213.95,213.69,213.8,6328.0,201.2648,201.2648,201.0202,201.1237,6328.0
2021-04-30 10:25:00,213.86,214.01,213.86,214.0,3881.0,201.1801,201.3212,201.1801,201.3118,3881.0
2021-04-30 10:30:00,214.01,214.14,213.94,213.95,4036.0,201.3212,201.4435,201.2554,201.2648,4036.0
2021-04-30 10:35:00,214.06,214.12,213.76,213.81,4168.0,201.3682,201.4247,201.086,201.1331,4168.0
2021-04-30 10:40:00,213.8,213.91,213.71,213.86,4966.0,201.1237,201.2271,201.039,201.1801,4966.0
2021-04-30 10:45:00,213.8,214.16,213.76,214.16,4936.0,201.1237,201.4623,201.086,201.4623,4936.0
2021-04-30 10:50:00,214.11,214.46,214.03,214.46,14897.0,201.4153,201.7445,201.34,201.7445,14897.0
2021-04-30 10:55:00,214.43,214.77,214.35,214.73,16449.0,201.7163,202.0362,201.6411,201.9985,16449.0
2021-04-30 11:00:00,214.63,214.63,214.34,214.51,2916.0,201.9045,201.9045,201.6316,201.7916,2916.0
2021-04-30 11:05:00,214.63,214.63,214.38,214.61,7745.0,201.9045,201.9045,201.6693,201.8856,7745.0
2021-04-30 11:10:00,214.54,214.54,214.28,214.39,6133.0,201.8198,201.8198,201.5752,201.6787,6133.0
2021-04-30 11:15:00,214.16,214.26,214.08,214.26,5866.0,201.4623,201.5564,201.3871,201.5564,5866.0
2021-04-30 11:20:00,214.22,214.43,214.12,214.12,3121.0,201.5188,201.7163,201.4247,201.4247,3121.0
2021-04-30 11:25:00,214.12,214.14,213.97,214.02,2663.0,201.4247,201.4435,201.2836,201.3306,2663.0
2021-04-30 11:30:00,213.98,213.98,213.75,213.97,7175.0,201.293,201.293,201.0766,201.2836,7175.0
2021-04-30 11:35:00,213.92,214.05,213.77,214.04,3073.0,201.2365,201.3588,201.0954,201.3494,3073.0
2021-04-30 11:40:00,214.04,214.21,213.93,214.17,5136.0,201.3494,201.5094,201.246,201.4717,5136.0
2021-04-30 11:45:00,214.24,214.45,214.19,214.43,2225.0,201.5376,201.7351,201.4905,201.7163,2225.0
2021-04-30 11:50:00,214.45,214.45,214.11,214.2,1934.0,201.7351,201.7351,201.4153,201.4999,1934.0
2021-04-30 11:55:00,214.21,214.27,214.21,214.24,2341.0,201.5094,201.5658,201.5094,201.5376,2341.0
2021-04-30 12:00:00,214.33,214.35,214.2,214.31,6305.0,201.6222,201.6411,201.4999,201.6034,6305.0
2021-04-30 12:05:00,214.24,214.55,214.23,214.47,8266.0,201.5376,201.8292,201.5282,201.7539,8266.0
2021-04-30 12:10:00,214.45,214.57,214.37,214.41,4766.0,201.7351,201.848,201.6599,201.6975,4766.0
2021-04-30 12:15:00,214.37,214.45,214.33,214.37,10310.0,201.6599,201.7351,201.6222,201.6599,10310.0
2021-04-30 12:20:00,214.37,214.68,214.37,214.67,5021.0,201.6599,201.9515,201.6599,201.9421,5021.0
2021-04-30 12:25:00,214.7,214.72,214.57,214.72,5106.0,201.9703,201.9891,201.848,201.9891,5106.0
2021-04-30 12:30:00,214.72,214.78,214.65,214.68,11198.0,201.9891,202.0456,201.9233,201.9515,11198.0
2021-04-30 12:35:00,214.68,214.68,214.47,214.59,6365.0,201.9515,201.9515,201.7539,201.8668,6365.0
2021-04-30 12:40:00,214.59,214.86,214.57,214.78,15736.0,201.8668,202.1208,201.848,202.0456,15736.0
2021-04-30 12:45:00,214.76,214.76,214.48,214.54,2467.0,202.0267,202.0267,201.7633,201.8198,2467.0
2021-04-30 12:50:00,214.56,214.56,214.43,214.46,3166.0,201.8386,201.8386,201.7163,201.7445,3166.0
2021-04-30 12:55:00,214.46,214.5,214.23,214.49,8858.0,201.7445,201.7822,201.5282,201.7728,8858.0
2021-04-30 13:00:00,214.46,214.61,214.41,214.61,2871.0,201.7445,201.8856,201.6975,201.8856,2871.0
2021-04-30 13:05:00,214.59,214.59,214.38,214.45,4108.0,201.8668,201.8668,201.6693,201.7351,4108.0
2021-04-30 13:10:00,214.47,214.48,214.3,214.47,3100.0,201.7539,201.7633,201.594,201.7539,3100.0
2021-04-30 13:15:00,214.47,214.49,214.39,214.39,2025.0,201.7539,201.7728,201.6787,201.6787,2025.0
2021-04-30 13:20:00,214.41,214.53,214.32,214.53,5945.0,201.6975,201.8104,201.6128,201.8104,5945.0
2021-04-30 13:25:00,214.54,214.78,214.54,214.78,4087.0,201.8198,202.0456,201.8198,202.0456,4087.0
2021-04-30 13:30:00,214.87,214.89,214.76,214.83,3501.0,202.1302,202.149,202.0267,202.0926,3501.0
2021-04-30 13:35:00,214.86,214.91,214.77,214.87,3078.0,202.1208,202.1679,202.0362,202.1302,3078.0
2021-04-30 13:40:00,214.88,214.93,214.77,214.82,2001.0,202.1396,202.1867,202.0362,202.0832,2001.0
2021-04-30 13:45:00,214.81,214.88,214.79,214.86,3736.0,202.0738,202.1396,202.055,202.1208,3736.0
2021-04-30 13:50:00,214.82,214.93,214.65,214.76,3004.0,202.0832,202.1867,201.9233,202.0267,3004.0
2021-04-30 13:55:00,214.72,214.79,214.6,214.7,17017.0,201.9891,202.055,201.8762,201.9703,17017.0
2021-04-30 14:00:00,214.67,214.99,214.67,214.84,4677.0,201.9421,202.2431,201.9421,202.102,4677.0
2021-04-30 14:05:00,214.85,214.97,214.81,214.95,3281.0,202.1114,202.2243,202.0738,202.2055,3281.0
2021-04-30 14:10:00,214.91,215.03,214.87,214.98,3981.0,202.1679,202.2807,202.1302,202.2337,3981.0
2021-04-30 14:15:00,214.93,215.08,214.88,215.05,4184.0,202.1867,202.3278,202.1396,202.2996,4184.0
2021-04-30 14:20:00,215.03,215.08,214.95,215.02,4766.0,202.2807,202.3278,202.2055,202.2713,4766.0
2021-04-30 14:25:00,215.03,215.15,214.93,215.14,7761.0,202.2807,202.3936,202.1867,202.3842,7761.0
2021-04-30 14:30:00,215.15,215.35,215.12,215.33,11389.0,202.3936,202.5818,202.3654,202.5629,11389.0
2021-04-30 14:35:00,215.37,215.42,215.15,215.19,4601.0,202.6006,202.6476,202.3936,202.4313,4601.0
2021-04-30 14:40:00,215.17,215.31,215.14,215.26,6706.0,202.4124,202.5441,202.3842,202.4971,6706.0
2021-04-30 14:45:00,215.25,215.32,215.13,215.24,7428.0,202.4877,202.5535,202.3748,202.4783,7428.0
2021-04-30 14:50:00,215.26,215.42,215.25,215.35,5488.0,202.4971,202.6476,202.4877,202.5818,5488.0
2021-04-30 14:55:00,215.34,215.34,215.11,215.24,3197.0,202.5724,202.5724,202.356,202.4783,3197.0
2021-04-30 15:00:00,215.3,215.45,215.04,215.04,15450.0,202.5347,202.6758,202.2901,202.2901,15450.0
2021-04-30 15:05:00,215.0,215.06,214.82,214.92,15419.0,202.2525,202.309,202.0832,202.1773,15419.0
2021-04-30 15:10:00,214.91,214.98,214.71,214.79,13746.0,202.1679,202.2337,201.9797,202.055,13746.0
2021-04-30 15:15:00,214.86,214.93,214.74,214.87,85454.0,202.1208,202.1867,202.0079,202.1302,85454.0
2021-04-30 15:20:00,214.87,214.94,214.79,214.92,6701.0,202.1302,202.1961,202.055,202.1773,6701.0
2021-04-30 15:25:00,214.81,215.0,214.81,214.95,6586.0,202.0738,202.2525,202.0738,202.2055,6586.0
2021-04-30 15:30:00,214.96,215.07,214.92,215.02,7347.0,202.2149,202.3184,202.1773,202.2713,7347.0
2021-04-30 15:35:00,215.05,215.06,214.77,214.84,7963.0,202.2996,202.309,202.0362,202.102,7963.0
2021-04-30 15:40:00,214.79,214.79,214.56,214.58,21803.0,202.055,202.055,201.8386,201.8574,21803.0
2021-04-30 15:45:00,214.52,214.92,214.41,214.92,21929.0,201.801,202.1773,201.6975,202.1773,21929.0
2021-04-30 15:50:00,215.0,215.13,214.76,215.0,35123.0,202.2525,202.3748,202.0267,202.2525,35123.0
2021-04-30 15:55:00,215.02,215.09,214.71,214.75,77748.0,202.2713,202.3372,201.9797,202.0173,77748.0
2021-05-03 09:30:00,216.02,217.0,215.78,216.96,49639.0,203.212,204.1339,202.9863,204.0963,49639.0
2021-05-03 09:35:00,217.04,217.2,216.25,216.49,10306.0,204.1716,204.3221,203.4284,203.6542,10306.0
2021-05-03 09:40:00,216.53,216.53,216.1,216.5,12480.0,203.6918,203.6918,203.2873,203.6636,12480.0
2021-05-03 09:45:00,216.57,216.91,216.4,216.72,21277.0,203.7294,204.0493,203.5695,203.8705,21277.0
2021-05-03 09:50:00,216.77,216.92,216.46,216.51,25452.0,203.9176,204.0587,203.626,203.673,25452.0
2021-05-03 09:55:00,216.53,216.63,216.32,216.37,33442.0,203.6918,203.7859,203.4943,203.5413,33442.0
2021-05-03 10:00:00,216.34,216.56,216.25,216.42,10921.0,203.5131,203.72,203.4284,203.5883,10921.0
2021-05-03 10:05:00,216.42,216.84,216.28,216.76,25653.0,203.5883,203.9834,203.4566,203.9082,25653.0
2021-05-03 10:10:00,216.7,217.16,216.7,216.97,18131.0,203.8517,204.2844,203.8517,204.1057,18131.0
2021-05-03 10:15:00,216.95,217.16,216.89,217.01,17998.0,204.0869,204.2844,204.0305,204.1433,17998.0
2021-05-03 10:20:00,217.01,217.15,216.9,217.04,16413.0,204.1433,204.275,204.0399,204.1716,16413.0
2021-05-03 10:25:00,217.07,217.4,217.04,217.35,32152.0,204.1998,204.5102,204.1716,204.4632,32152.0
2021-05-03 10:30:00,217.39,217.58,217.34,217.43,9718.0,204.5008,204.6795,204.4538,204.5384,9718.0
2021-05-03 10:35:00,217.51,217.84,217.47,217.69,24926.0,204.6137,204.9241,204.5761,204.783,24926.0
2021-05-03 10:40:00,217.69,217.69,217.27,217.27,14637.0,204.783,204.783,204.3879,204.3879,14637.0
2021-05-03 10:45:00,217.21,217.47,217.21,217.37,4322.0,204.3315,204.5761,204.3315,204.482,4322.0
2021-05-03 10:50:00,217.26,217.32,217.08,217.26,3855.0,204.3785,204.435,204.2092,204.3785,3855.0
2021-05-03 10:55:00,217.26,217.57,217.18,217.55,9259.0,204.3785,204.6701,204.3033,204.6513,9259.0
2021-05-03 11:00:00,217.52,217.54,217.18,217.26,8042.0,204.6231,204.6419,204.3033,204.3785,8042.0
2021-05-03 11:05:00,217.33,217.61,217.29,217.51,13538.0,204.4444,204.7078,204.4067,204.6137,13538.0
2021-05-03 11:10:00,217.51,217.53,217.31,217.43,22227.0,204.6137,204.6325,204.4256,204.5384,22227.0
2021-05-03 11:15:00,217.41,217.59,217.39,217.45,16284.0,204.5196,204.689,204.5008,204.5573,16284.0
2021-05-03 11:20:00,217.49,217.5,217.35,217.35,6857.0,204.5949,204.6043,204.4632,204.4632,6857.0
2021-05-03 11:25:00,217.35,217.42,217.22,217.23,8691.0,204.4632,204.529,204.3409,204.3503,8691.0
2021-05-03 11:30:00,217.23,217.55,217.01,217.53,14348.0,204.3503,204.6513,204.1433,204.6325,14348.0
2021-05-03 11:35:00,217.56,217.56,216.75,216.82,11464.0,204.6607,204.6607,203.8988,203.9646,11464.0
2021-05-03 11:40:00,216.78,217.03,216.75,216.95,6275.0,203.927,204.1622,203.8988,204.0869,6275.0
2021-05-03 11:45:00,216.95,217.05,216.82,216.84,19934.0,204.0869,204.181,203.9646,203.9834,19934.0
2021-05-03 11:50:00,216.84,216.87,216.65,216.77,14411.0,203.9834,204.0116,203.8047,203.9176,14411.0
2021-05-03 11:55:00,216.77,216.94,216.76,216.88,4113.0,203.9176,204.0775,203.9082,204.021,4113.0
2021-05-03 12:00:00,216.88,216.9,216.72,216.86,10338.0,204.021,204.0399,203.8705,204.0022,10338.0
2021-05-03 12:05:00,216.84,216.86,216.78,216.86,2250.0,203.9834,204.0022,203.927,204.0022,2250.0
2021-05-03 12:10:00,216.81,216.81,216.26,216.41,17485.0,203.9552,203.9552,203.4378,203.5789,17485.0
2021-05-03 12:15:00,216.46,216.73,216.38,216.64,5852.0,203.626,203.8799,203.5507,203.7953,5852.0
2021-05-03 12:20:00,216.64,216.92,216.64,216.88,5968.0,203.7953,204.0587,203.7953,204.021,5968.0
2021-05-03 12:25:00,216.89,216.99,216.75,216.76,2632.0,204.0305,204.1245,203.8988,203.9082,2632.0
2021-05-03 12:30:00,216.78,217.04,216.78,216.94,5280.0,203.927,204.1716,203.927,204.0775,5280.0
2021-05-03 12:35:00,216.98,217.0,216.9,216.98,3374.0,204.1151,204.1339,204.0399,204.1151,3374.0
2021-05-03 12:40:00,217.02,217.02,216.76,216.78,1800.0,204.1527,204.1527,203.9082,203.927,1800.0
2021-05-03 12:45:00,216.63,216.83,216.63,216.76,4414.0,203.7859,203.974,203.7859,203.9082,4414.0
2021-05-03 12:50:00,216.77,216.98,216.68,216.98,5251.0,203.9176,204.1151,203.8329,204.1151,5251.0
2021-05-03 12:55:00,216.97,217.08,216.9,216.97,10574.0,204.1057,204.2092,204.0399,204.1057,10574.0
2021-05-03 13:00:00,216.94,217.09,216.9,216.9,3298.0,204.0775,204.2186,204.0399,204.0399,3298.0
2021-05-03 13:05:00,216.94,216.97,216.73,216.97,4414.0,204.0775,204.1057,203.8799,204.1057,4414.0
2021-05-03 13:10:00,216.98,216.98,216.73,216.73,2709.0,204.1151,204.1151,203.8799,203.8799,2709.0
2021-05-03 13:15:00,216.7,216.78,216.65,216.65,3676.0,203.8517,203.927,203.8047,203.8047,3676.0
2021-05-03 13:20:00,216.67,216.73,216.58,216.69,2210.0,203.8235,203.8799,203.7388,203.8423,2210.0
2021-05-03 13:25:00,216.59,216.78,216.59,216.78,3273.0,203.7482,203.927,203.7482,203.927,3273.0
2021-05-03 13:30:00,216.75,216.85,216.75,216.83,1374.0,203.8988,203.9928,203.8988,203.974,1374.0
2021-05-03 13:35:00,216.84,216.85,216.73,216.73,2724.0,203.9834,203.9928,203.8799,203.8799,2724.0
2021-05-03 13:40:00,216.75,216.75,216.64,216.65,2910.0,203.8988,203.8988,203.7953,203.8047,2910.0
2021-05-03 13:45:00,216.67,216.7,216.53,216.7,4936.0,203.8235,203.8517,203.6918,203.8517,4936.0
2021-05-03 13:50:00,216.64,216.73,216.63,216.73,2720.0,203.7953,203.8799,203.7859,203.8799,2720.0
2021-05-03 13:55:00,216.69,216.71,216.63,216.63,2495.0,203.8423,203.8611,203.7859,203.7859,2495.0
2021-05-03 14:00:00,216.57,216.59,216.47,216.53,3290.0,203.7294,203.7482,203.6354,203.6918,3290.0
2021-05-03 14:05:00,216.5,216.6,216.38,216.43,4463.0,203.6636,203.7577,203.5507,203.5977,4463.0
2021-05-03 14:10:00,216.39,216.54,216.39,216.43,12156.0,203.5601,203.7012,203.5601,203.5977,12156.0
2021-05-03 14:15:00,216.43,216.61,216.43,216.58,6676.0,203.5977,203.7671,203.5977,203.7388,6676.0
2021-05-03 14:20:00,216.6,216.6,216.38,216.41,6007.0,203.7577,203.7577,203.5507,203.5789,6007.0
2021-05-03 14:25:00,216.46,216.54,216.4,216.54,3549.0,203.626,203.7012,203.5695,203.7012,3549.0
2021-05-03 14:30:00,216.59,216.72,216.56,216.69,4079.0,203.7482,203.8705,203.72,203.8423,4079.0
2021-05-03 14:35:00,216.73,216.74,216.59,216.68,3496.0,203.8799,203.8893,203.7482,203.8329,3496.0
2021-05-03 14:40:00,216.69,216.84,216.69,216.82,3278.0,203.8423,203.9834,203.8423,203.9646,3278.0
2021-05-03 14:45:00,216.88,216.92,216.81,216.85,4233.0,204.021,204.0587,203.9552,203.9928,4233.0
2021-05-03 14:50:00,216.94,216.95,216.68,216.76,7476.0,204.0775,204.0869,203.8329,203.9082,7476.0
2021-05-03 14:55:00,216.8,216.9,216.76,216.9,4107.0,203.9458,204.0399,203.9082,204.0399,4107.0
2021-05-03 15:00:00,216.91,216.93,216.8,216.84,2901.0,204.0493,204.0681,203.9458,203.9834,2901.0
2021-05-03 15:05:00,216.83,216.92,216.8,216.8,3974.0,203.974,204.0587,203.9458,203.9458,3974.0
2021-05-03 15:10:00,216.77,216.86,216.7,216.78,5756.0,203.9176,204.0022,203.8517,203.927,5756.0
2021-05-03 15:15:00,216.76,216.91,216.72,216.83,5899.0,203.9082,204.0493,203.8705,203.974,5899.0
2021-05-03 15:20:00,216.8,216.82,216.65,216.82,7895.0,203.9458,203.9646,203.8047,203.9646,7895.0
2021-05-03 15:25:00,216.82,216.88,216.66,216.88,6362.0,203.9646,204.021,203.8141,204.021,6362.0
2021-05-03 15:30:00,216.84,216.84,216.44,216.46,7052.0,203.9834,203.9834,203.6071,203.626,7052.0
2021-05-03 15:35:00,216.46,216.51,216.33,216.34,15762.0,203.626,203.673,203.5037,203.5131,15762.0
2021-05-03 15:40:00,216.35,216.59,216.35,216.55,11934.0,203.5225,203.7482,203.5225,203.7106,11934.0
2021-05-03 15:45:00,216.54,216.54,216.35,216.46,12736.0,203.7012,203.7012,203.5225,203.626,12736.0
2021-05-03 15:50:00,216.49,216.68,216.35,216.46,45172.0,203.6542,203.8329,203.5225,203.626,45172.0
2021-05-03 15:55:00,216.41,216.69,216.15,216.62,95962.0,203.5789,203.8423,203.3343,203.7765,95962.0
2021-05-04 09:30:00,214.55,215.41,214.05,215.0,62296.0,201.8292,202.6382,201.3588,202.2525,62296.0
2021-05-04 09:35:00,214.82,215.0,214.5,214.56,14565.0,202.0832,202.2525,201.7822,201.8386,14565.0
2021-05-04 09:40:00,214.54,214.54,214.06,214.06,18339.0,201.8198,201.8198,201.3682,201.3682,18339.0
2021-05-04 09:45:00,214.06,214.11,213.79,213.81,16912.0,201.3682,201.4153,201.1143,201.1331,16912.0
2021-05-04 09:50:00,213.92,214.95,213.6,214.69,14908.0,201.2365,202.2055,200.9355,201.9609,14908.0
2021-05-04 09:55:00,214.77,215.12,214.77,215.07,37577.0,202.0362,202.3654,202.0362,202.3184,37577.0
2021-05-04 10:00:00,215.12,215.19,214.73,215.19,12149.0,202.3654,202.4313,201.9985,202.4313,12149.0
2021-05-04 10:05:00,215.02,215.02,214.49,214.89,13950.0,202.2713,202.2713,201.7728,202.149,13950.0
2021-05-04 10:10:00,214.79,214.99,214.52,214.89,13043.0,202.055,202.2431,201.801,202.149,13043.0
2021-05-04 10:15:00,214.87,215.76,214.8,215.3,40662.0,202.1302,202.9675,202.0644,202.5347,40662.0
2021-05-04 10:20:00,215.26,215.29,214.93,214.98,5844.0,202.4971,202.5253,202.1867,202.2337,5844.0
2021-05-04 10:25:00,214.92,215.1,214.76,215.0,8719.0,202.1773,202.3466,202.0267,202.2525,8719.0
2021-05-04 10:30:00,214.97,215.24,214.9,214.98,4938.0,202.2243,202.4783,202.1584,202.2337,4938.0
2021-05-04 10:35:00,214.98,215.23,214.87,215.23,13025.0,202.2337,202.4689,202.1302,202.4689,13025.0
2021-05-04 10:40:00,215.34,215.37,214.7,214.75,19192.0,202.5724,202.6006,201.9703,202.0173,19192.0
2021-05-04 10:45:00,214.76,214.86,214.67,214.8,8443.0,202.0267,202.1208,201.9421,202.0644,8443.0
2021-05-04 10:50:00,214.8,214.91,214.59,214.84,17123.0,202.0644,202.1679,201.8668,202.102,17123.0
2021-05-04 10:55:00,214.8,214.85,214.7,214.85,10433.0,202.0644,202.1114,201.9703,202.1114,10433.0
2021-05-04 11:00:00,214.88,215.03,214.7,214.93,12869.0,202.1396,202.2807,201.9703,202.1867,12869.0
2021-05-04 11:05:00,214.97,215.24,214.85,215.24,9589.0,202.2243,202.4783,202.1114,202.4783,9589.0
2021-05-04 11:10:00,215.22,215.23,214.74,214.96,18150.0,202.4595,202.4689,202.0079,202.2149,18150.0
2021-05-04 11:15:00,214.92,214.96,214.35,214.35,5108.0,202.1773,202.2149,201.6411,201.6411,5108.0
2021-05-04 11:20:00,214.38,214.38,214.25,214.29,3722.0,201.6693,201.6693,201.547,201.5846,3722.0
2021-05-04 11:25:00,214.26,215.07,214.26,215.07,23095.0,201.5564,202.3184,201.5564,202.3184,23095.0
2021-05-04 11:30:00,215.04,215.22,214.97,215.18,7700.0,202.2901,202.4595,202.2243,202.4218,7700.0
2021-05-04 11:35:00,214.97,215.16,214.91,214.92,6992.0,202.2243,202.403,202.1679,202.1773,6992.0
2021-05-04 11:40:00,214.87,215.02,214.76,215.0,6003.0,202.1302,202.2713,202.0267,202.2525,6003.0
2021-05-04 11:45:00,214.91,214.91,214.49,214.49,8354.0,202.1679,202.1679,201.7728,201.7728,8354.0
2021-05-04 11:50:00,214.45,214.57,214.29,214.38,13966.0,201.7351,201.848,201.5846,201.6693,13966.0
2021-05-04 11:55:00,214.22,214.48,214.14,214.38,14236.0,201.5188,201.7633,201.4435,201.6693,14236.0
2021-05-04 12:00:00,214.38,214.61,214.3,214.53,11550.0,201.6693,201.8856,201.594,201.8104,11550.0
2021-05-04 12:05:00,214.55,214.71,214.52,214.64,3633.0,201.8292,201.9797,201.801,201.9139,3633.0
2021-05-04 12:10:00,214.62,214.91,214.58,214.82,22550.0,201.895,202.1679,201.8574,202.0832,22550.0
2021-05-04 12:15:00,214.9,215.13,214.89,215.09,18559.0,202.1584,202.3748,202.149,202.3372,18559.0
2021-05-04 12:20:00,215.06,215.15,214.94,214.94,3012.0,202.309,202.3936,202.1961,202.1961,3012.0
2021-05-04 12:25:00,214.97,215.03,214.92,215.02,5930.0,202.2243,202.2807,202.1773,202.2713,5930.0
2021-05-04 12:30:00,215.03,215.14,214.86,214.92,5571.0,202.2807,202.3842,202.1208,202.1773,5571.0
2021-05-04 12:35:00,214.95,215.03,214.78,214.8,6296.0,202.2055,202.2807,202.0456,202.0644,6296.0
2021-05-04 12:40:00,214.78,214.9,214.73,214.86,8557.0,202.0456,202.1584,201.9985,202.1208,8557.0
2021-05-04 12:45:00,214.84,214.85,214.71,214.74,7353.0,202.102,202.1114,201.9797,202.0079,7353.0
2021-05-04 12:50:00,214.75,215.16,214.75,215.15,13519.0,202.0173,202.403,202.0173,202.3936,13519.0
2021-05-04 12:55:00,215.12,215.14,214.94,215.01,8230.0,202.3654,202.3842,202.1961,202.2619,8230.0
2021-05-04 13:00:00,215.01,215.24,214.87,215.19,8720.0,202.2619,202.4783,202.1302,202.4313,8720.0
2021-05-04 13:05:00,215.15,215.31,215.08,215.31,6411.0,202.3936,202.5441,202.3278,202.5441,6411.0
2021-05-04 13:10:00,215.31,215.34,215.19,215.29,12824.0,202.5441,202.5724,202.4313,202.5253,12824.0
2021-05-04 13:15:00,215.27,215.74,215.18,215.63,30349.0,202.5065,202.9486,202.4218,202.8452,30349.0
2021-05-04 13:20:00,215.65,215.78,215.5,215.76,14950.0,202.864,202.9863,202.7229,202.9675,14950.0
2021-05-04 13:25:00,215.74,216.02,215.74,215.99,20610.0,202.9486,203.212,202.9486,203.1838,20610.0
2021-05-04 13:30:00,216.03,216.05,215.94,216.03,28412.0,203.2214,203.2403,203.1368,203.2214,28412.0
2021-05-04 13:35:00,216.07,216.11,216.03,216.1,9404.0,203.2591,203.2967,203.2214,203.2873,9404.0
2021-05-04 13:40:00,216.13,216.14,216.03,216.03,11519.0,203.3155,203.3249,203.2214,203.2214,11519.0
2021-05-04 13:45:00,216.03,216.08,215.89,216.03,32890.0,203.2214,203.2685,203.0897,203.2214,32890.0
2021-05-04 13:50:00,216.0,216.04,215.92,215.99,7140.0,203.1932,203.2309,203.118,203.1838,7140.0
2021-05-04 13:55:00,216.0,216.03,215.83,215.83,8529.0,203.1932,203.2214,203.0333,203.0333,8529.0
2021-05-04 14:00:00,215.75,215.75,215.41,215.61,9382.0,202.958,202.958,202.6382,202.8263,9382.0
2021-05-04 14:05:00,215.66,215.74,215.46,215.52,5470.0,202.8734,202.9486,202.6852,202.7417,5470.0
2021-05-04 14:10:00,215.53,215.68,215.42,215.63,18457.0,202.7511,202.8922,202.6476,202.8452,18457.0
2021-05-04 14:15:00,215.81,215.81,215.44,215.58,6186.0,203.0145,203.0145,202.6664,202.7981,6186.0
2021-05-04 14:20:00,215.56,215.65,215.52,215.62,4028.0,202.7793,202.864,202.7417,202.8358,4028.0
2021-05-04 14:25:00,215.62,215.63,215.38,215.43,4967.0,202.8358,202.8452,202.61,202.657,4967.0
2021-05-04 14:30:00,215.49,215.59,215.41,215.59,5785.0,202.7135,202.8075,202.6382,202.8075,5785.0
2021-05-04 14:35:00,215.59,215.84,215.59,215.67,2586.0,202.8075,203.0427,202.8075,202.8828,2586.0
2021-05-04 14:40:00,215.66,215.7,215.54,215.68,2311.0,202.8734,202.911,202.7605,202.8922,2311.0
2021-05-04 14:45:00,215.72,215.83,215.67,215.82,1923.0,202.9298,203.0333,202.8828,203.0239,1923.0
2021-05-04 14:50:00,215.82,215.9,215.74,215.74,4786.0,203.0239,203.0992,202.9486,202.9486,4786.0
2021-05-04 14:55:00,215.82,215.9,215.72,215.76,4255.0,203.0239,203.0992,202.9298,202.9675,4255.0
2021-05-04 15:00:00,215.65,215.93,215.62,215.89,5257.0,202.864,203.1274,202.8358,203.0897,5257.0
2021-05-04 15:05:00,215.89,215.93,215.73,215.87,4639.0,203.0897,203.1274,202.9392,203.0709,4639.0
2021-05-04 15:10:00,215.87,215.93,215.76,215.84,7901.0,203.0709,203.1274,202.9675,203.0427,7901.0
2021-05-04 15:15:00,215.79,215.88,215.68,215.76,14956.0,202.9957,203.0803,202.8922,202.9675,14956.0
2021-05-04 15:20:00,215.8,215.98,215.77,215.83,4645.0,203.0051,203.1744,202.9769,203.0333,4645.0
2021-05-04 15:25:00,215.83,215.98,215.75,215.98,12541.0,203.0333,203.1744,202.958,203.1744,12541.0
2021-05-04 15:30:00,215.96,216.03,215.89,216.01,18431.0,203.1556,203.2214,203.0897,203.2026,18431.0
2021-05-04 15:35:00,216.02,216.05,215.85,215.98,14128.0,203.212,203.2403,203.0521,203.1744,14128.0
2021-05-04 15:40:00,215.97,216.04,215.86,215.87,22453.0,203.165,203.2309,203.0615,203.0709,22453.0
2021-05-04 15:45:00,215.87,216.0,215.83,215.96,9051.0,203.0709,203.1932,203.0333,203.1556,9051.0
2021-05-04 15:50:00,216.0,216.33,216.0,216.21,38813.0,203.1932,203.5037,203.1932,203.3908,38813.0
2021-05-04 15:55:00,216.25,216.35,216.08,216.26,101615.0,203.4284,203.5225,203.2685,203.4378,101615.0
2021-05-05 09:30:00,216.96,216.96,216.09,216.83,21280.0,204.0963,204.0963,203.2779,203.974,21280.0
2021-05-05 09:35:00,216.81,217.27,216.46,216.52,12362.0,203.9552,204.3879,203.626,203.6824,12362.0
2021-05-05 09:40:00,216.51,216.68,215.8,215.96,19477.0,203.673,203.8329,203.0051,203.1556,19477.0
2021-05-05 09:45:00,215.96,215.97,215.72,215.9,5721.0,203.1556,203.165,202.9298,203.0992,5721.0
2021-05-05 09:50:00,215.92,216.28,215.9,216.18,9053.0,203.118,203.4566,203.0992,203.3626,9053.0
2021-05-05 09:55:00,216.24,216.35,216.19,216.29,4102.0,203.419,203.5225,203.372,203.466,4102.0
2021-05-05 10:00:00,216.37,216.49,216.06,216.06,4981.0,203.5413,203.6542,203.2497,203.2497,4981.0
2021-05-05 10:05:00,215.96,216.42,215.81,216.22,6218.0,203.1556,203.5883,203.0145,203.4002,6218.0
2021-05-05 10:10:00,216.23,216.24,215.94,216.05,4118.0,203.4096,203.419,203.1368,203.2403,4118.0
2021-05-05 10:15:00,215.97,216.06,215.38,215.39,13618.0,203.165,203.2497,202.61,202.6194,13618.0
2021-05-05 10:20:00,215.39,215.54,215.13,215.39,23974.0,202.6194,202.7605,202.3748,202.6194,23974.0
2021-05-05 10:25:00,215.54,215.92,215.44,215.92,6243.0,202.7605,203.118,202.6664,203.118,6243.0
2021-05-05 10:30:00,215.91,216.01,215.74,215.96,15864.0,203.1086,203.2026,202.9486,203.1556,15864.0
2021-05-05 10:35:00,215.9,215.98,215.7,215.7,8704.0,203.0992,203.1744,202.911,202.911,8704.0
2021-05-05 10:40:00,215.61,215.82,215.6,215.67,5215.0,202.8263,203.0239,202.8169,202.8828,5215.0
2021-05-05 10:45:00,215.76,216.06,215.76,215.86,8460.0,202.9675,203.2497,202.9675,203.0615,8460.0
2021-05-05 10:50:00,215.69,215.97,215.69,215.9,2304.0,202.9016,203.165,202.9016,203.0992,2304.0
2021-05-05 10:55:00,215.88,215.88,215.65,215.74,5000.0,203.0803,203.0803,202.864,202.9486,5000.0
2021-05-05 11:00:00,215.8,215.93,215.78,215.9,3625.0,203.0051,203.1274,202.9863,203.0992,3625.0
2021-05-05 11:05:00,215.94,215.95,215.65,215.7,4234.0,203.1368,203.1462,202.864,202.911,4234.0
2021-05-05 11:10:00,215.63,215.69,215.53,215.69,3160.0,202.8452,202.9016,202.7511,202.9016,3160.0
2021-05-05 11:15:00,215.69,215.72,215.48,215.61,3239.0,202.9016,202.9298,202.7041,202.8263,3239.0
2021-05-05 11:20:00,215.56,215.7,215.56,215.63,1213.0,202.7793,202.911,202.7793,202.8452,1213.0
2021-05-05 11:25:00,215.63,215.63,215.53,215.6,2208.0,202.8452,202.8452,202.7511,202.8169,2208.0
2021-05-05 11:30:00,215.59,215.6,215.5,215.52,3418.0,202.8075,202.8169,202.7229,202.7417,3418.0
2021-05-05 11:35:00,215.45,215.73,215.33,215.64,3467.0,202.6758,202.9392,202.5629,202.8546,3467.0
2021-05-05 11:40:00,215.57,215.68,215.46,215.68,2677.0,202.7887,202.8922,202.6852,202.8922,2677.0
2021-05-05 11:45:00,215.69,215.93,215.67,215.89,3855.0,202.9016,203.1274,202.8828,203.0897,3855.0
2021-05-05 11:50:00,215.98,216.01,215.95,215.99,3642.0,203.1744,203.2026,203.1462,203.1838,3642.0
2021-05-05 11:55:00,215.96,216.06,215.89,216.02,3074.0,203.1556,203.2497,203.0897,203.212,3074.0
2021-05-05 12:00:00,216.02,216.23,216.02,216.17,7267.0,203.212,203.4096,203.212,203.3531,7267.0
2021-05-05 12:05:00,216.21,216.25,216.1,216.21,2495.0,203.3908,203.4284,203.2873,203.3908,2495.0
2021-05-05 12:10:00,216.29,216.32,216.24,216.3,4702.0,203.466,203.4943,203.419,203.4754,4702.0
2021-05-05 12:15:00,216.33,216.56,216.31,216.51,7818.0,203.5037,203.72,203.4848,203.673,7818.0
2021-05-05 12:20:00,216.55,216.57,216.43,216.47,6850.0,203.7106,203.7294,203.5977,203.6354,6850.0
2021-05-05 12:25:00,216.48,216.5,216.34,216.4,6347.0,203.6448,203.6636,203.5131,203.5695,6347.0
2021-05-05 12:30:00,216.35,216.48,216.27,216.32,10978.0,203.5225,203.6448,203.4472,203.4943,10978.0
2021-05-05 12:35:00,216.3,216.32,216.15,216.24,4068.0,203.4754,203.4943,203.3343,203.419,4068.0
2021-05-05 12:40:00,216.15,216.18,216.01,216.08,10396.0,203.3343,203.3626,203.2026,203.2685,10396.0
2021-05-05 12:45:00,216.07,216.2,216.04,216.05,16053.0,203.2591,203.3814,203.2309,203.2403,16053.0
2021-05-05 12:50:00,216.05,216.05,215.92,215.95,2307.0,203.2403,203.2403,203.118,203.1462,2307.0
2021-05-05 12:55:00,215.91,215.94,215.56,215.56,19905.0,203.1086,203.1368,202.7793,202.7793,19905.0
2021-05-05 13:00:00,215.55,215.75,215.55,215.75,3293.0,202.7699,202.958,202.7699,202.958,3293.0
2021-05-05 13:05:00,215.81,215.83,215.7,215.71,6301.0,203.0145,203.0333,202.911,202.9204,6301.0
2021-05-05 13:10:00,215.66,215.81,215.66,215.76,3509.0,202.8734,203.0145,202.8734,202.9675,3509.0
2021-05-05 13:15:00,215.72,215.76,215.67,215.76,3103.0,202.9298,202.9675,202.8828,202.9675,3103.0
2021-05-05 13:20:00,215.78,215.85,215.76,215.85,2477.0,202.9863,203.0521,202.9675,203.0521,2477.0
2021-05-05 13:25:00,215.87,215.99,215.81,215.89,3174.0,203.0709,203.1838,203.0145,203.0897,3174.0
2021-05-05 13:30:00,215.93,216.14,215.92,216.11,2792.0,203.1274,203.3249,203.118,203.2967,2792.0
2021-05-05 13:35:00,216.17,216.25,216.09,216.25,12998.0,203.3531,203.4284,203.2779,203.4284,12998.0
2021-05-05 13:40:00,216.25,216.34,216.2,216.32,4016.0,203.4284,203.5131,203.3814,203.4943,4016.0
2021-05-05 13:45:00,216.31,216.33,216.27,216.3,3902.0,203.4848,203.5037,203.4472,203.4754,3902.0
2021-05-05 13:50:00,216.32,216.5,216.32,216.5,10080.0,203.4943,203.6636,203.4943,203.6636,10080.0
2021-05-05 13:55:00,216.55,216.57,216.39,216.49,14045.0,203.7106,203.7294,203.5601,203.6542,14045.0
2021-05-05 14:00:00,216.52,216.53,216.46,216.5,2380.0,203.6824,203.6918,203.626,203.6636,2380.0
2021-05-05 14:05:00,216.54,216.61,216.52,216.53,5463.0,203.7012,203.7671,203.6824,203.6918,5463.0
2021-05-05 14:10:00,216.54,216.66,216.5,216.62,6261.0,203.7012,203.8141,203.6636,203.7765,6261.0
2021-05-05 14:15:00,216.61,216.62,216.23,216.28,11445.0,203.7671,203.7765,203.4096,203.4566,11445.0
2021-05-05 14:20:00,216.24,216.24,215.97,216.18,10122.0,203.419,203.419,203.165,203.3626,10122.0
2021-05-05 14:25:00,216.3,216.32,216.19,216.26,6274.0,203.4754,203.4943,203.372,203.4378,6274.0
2021-05-05 14:30:00,216.27,216.34,216.23,216.3,4020.0,203.4472,203.5131,203.4096,203.4754,4020.0
2021-05-05 14:35:00,216.25,216.32,216.22,216.22,5294.0,203.4284,203.4943,203.4002,203.4002,5294.0
2021-05-05 14:40:00,216.22,216.23,216.11,216.11,6409.0,203.4002,203.4096,203.2967,203.2967,6409.0
2021-05-05 14:45:00,216.19,216.23,216.05,216.23,2903.0,203.372,203.4096,203.2403,203.4096,2903.0
2021-05-05 14:50:00,216.15,216.26,216.14,216.26,3113.0,203.3343,203.4378,203.3249,203.4378,3113.0
2021-05-05 14:55:00,216.32,216.32,216.06,216.14,10948.0,203.4943,203.4943,203.2497,203.3249,10948.0
2021-05-05 15:00:00,216.1,216.25,216.0,216.19,4315.0,203.2873,203.4284,203.1932,203.372,4315.0
2021-05-05 15:05:00,216.18,216.22,216.13,216.19,3254.0,203.3626,203.4002,203.3155,203.372,3254.0
2021-05-05 15:10:00,216.17,216.37,216.17,216.3,2420.0,203.3531,203.5413,203.3531,203.4754,2420.0
2021-05-05 15:15:00,216.29,216.37,216.29,216.35,6191.0,203.466,203.5413,203.466,203.5225,6191.0
2021-05-05 15:20:00,216.22,216.22,216.02,216.11,7587.0,203.4002,203.4002,203.212,203.2967,7587.0
2021-05-05 15:25:00,216.04,216.19,216.04,216.12,6082.0,203.2309,203.372,203.2309,203.3061,6082.0
2021-05-05 15:30:00,216.12,216.22,216.04,216.17,7535.0,203.3061,203.4002,203.2309,203.3531,7535.0
2021-05-05 15:35:00,216.21,216.28,216.15,216.21,9111.0,203.3908,203.4566,203.3343,203.3908,9111.0
2021-05-05 15:40:00,216.19,216.36,216.12,216.15,14019.0,203.372,203.5319,203.3061,203.3343,14019.0
2021-05-05 15:45:00,216.16,216.34,216.09,216.09,16263.0,203.3437,203.5131,203.2779,203.2779,16263.0
2021-05-05 15:50:00,216.04,216.13,215.9,216.01,28636.0,203.2309,203.3155,203.0992,203.2026,28636.0
2021-05-05 15:55:00,216.01,216.03,215.68,215.93,45317.0,203.2026,203.2214,202.8922,203.1274,45317.0
2021-05-06 09:30:00,216.55,216.55,215.56,216.48,25483.0,203.7106,203.7106,202.7793,203.6448,25483.0
2021-05-06 09:35:00,216.54,216.81,216.06,216.65,13866.0,203.7012,203.9552,203.2497,203.8047,13866.0
2021-05-06 09:40:00,216.62,216.74,216.21,216.21,3930.0,203.7765,203.8893,203.3908,203.3908,3930.0
2021-05-06 09:45:00,216.21,216.85,216.21,216.71,5544.0,203.3908,203.9928,203.3908,203.8611,5544.0
2021-05-06 09:50:00,216.77,217.57,216.77,217.57,23074.0,203.9176,204.6701,203.9176,204.6701,23074.0
2021-05-06 09:55:00,217.51,217.87,217.51,217.67,29920.0,204.6137,204.9524,204.6137,204.7642,29920.0
2021-05-06 10:00:00,217.6,218.32,217.47,218.28,12379.0,204.6984,205.3757,204.5761,205.338,12379.0
2021-05-06 10:05:00,218.28,218.28,218.0,218.04,8872.0,205.338,205.338,205.0746,205.1123,8872.0
2021-05-06 10:10:00,217.91,217.91,217.46,217.6,7513.0,204.99,204.99,204.5667,204.6984,7513.0
2021-05-06 10:15:00,217.65,217.98,217.6,217.93,10309.0,204.7454,205.0558,204.6984,205.0088,10309.0
2021-05-06 10:20:00,217.93,218.09,217.8,217.99,5481.0,205.0088,205.1593,204.8865,205.0652,5481.0
2021-05-06 10:25:00,217.99,217.99,217.67,217.98,6381.0,205.0652,205.0652,204.7642,205.0558,6381.0
2021-05-06 10:30:00,217.96,218.09,217.81,217.96,6892.0,205.037,205.1593,204.8959,205.037,6892.0
2021-05-06 10:35:00,217.91,217.96,217.68,217.76,9669.0,204.99,205.037,204.7736,204.8489,9669.0
2021-05-06 10:40:00,217.77,217.78,217.53,217.53,5266.0,204.8583,204.8677,204.6325,204.6325,5266.0
2021-05-06 10:45:00,217.44,217.44,217.22,217.4,4602.0,204.5478,204.5478,204.3409,204.5102,4602.0
2021-05-06 10:50:00,217.53,217.63,217.35,217.45,7378.0,204.6325,204.7266,204.4632,204.5573,7378.0
2021-05-06 10:55:00,217.43,217.53,217.12,217.16,8673.0,204.5384,204.6325,204.2468,204.2844,8673.0
2021-05-06 11:00:00,217.17,217.5,217.08,217.5,12493.0,204.2939,204.6043,204.2092,204.6043,12493.0
2021-05-06 11:05:00,217.47,217.61,217.35,217.38,10319.0,204.5761,204.7078,204.4632,204.4914,10319.0
2021-05-06 11:10:00,217.39,217.69,217.34,217.68,6786.0,204.5008,204.783,204.4538,204.7736,6786.0
2021-05-06 11:15:00,217.61,217.8,217.61,217.69,2515.0,204.7078,204.8865,204.7078,204.783,2515.0
2021-05-06 11:20:00,217.68,218.0,217.65,217.99,5293.0,204.7736,205.0746,204.7454,205.0652,5293.0
2021-05-06 11:25:00,217.92,218.0,217.82,217.94,6531.0,204.9994,205.0746,204.9053,205.0182,6531.0
2021-05-06 11:30:00,217.94,218.15,217.8,218.15,15993.0,205.0182,205.2158,204.8865,205.2158,15993.0
2021-05-06 11:35:00,218.11,218.3,218.09,218.3,15210.0,205.1781,205.3569,205.1593,205.3569,15210.0
2021-05-06 11:40:00,218.3,218.57,218.23,218.54,6566.0,205.3569,205.6108,205.291,205.5826,6566.0
2021-05-06 11:45:00,218.56,218.79,218.56,218.73,14838.0,205.6014,205.8178,205.6014,205.7614,14838.0
2021-05-06 11:50:00,218.73,218.73,218.45,218.46,6887.0,205.7614,205.7614,205.498,205.5074,6887.0
2021-05-06 11:55:00,218.45,218.54,218.35,218.48,3881.0,205.498,205.5826,205.4039,205.5262,3881.0
2021-05-06 12:00:00,218.51,218.66,218.51,218.52,3274.0,205.5544,205.6955,205.5544,205.5638,3274.0
2021-05-06 12:05:00,218.44,218.48,218.39,218.4,2879.0,205.4886,205.5262,205.4415,205.4509,2879.0
2021-05-06 12:10:00,218.38,218.48,218.37,218.47,1704.0,205.4321,205.5262,205.4227,205.5168,1704.0
2021-05-06 12:15:00,218.46,218.5,218.3,218.31,3272.0,205.5074,205.545,205.3569,205.3663,3272.0
2021-05-06 12:20:00,218.35,218.43,218.21,218.3,7219.0,205.4039,205.4791,205.2722,205.3569,7219.0
2021-05-06 12:25:00,218.22,218.38,218.19,218.31,4865.0,205.2816,205.4321,205.2534,205.3663,4865.0
2021-05-06 12:30:00,218.29,218.41,218.29,218.39,2902.0,205.3474,205.4603,205.3474,205.4415,2902.0
2021-05-06 12:35:00,218.42,218.42,218.08,218.19,3924.0,205.4697,205.4697,205.1499,205.2534,3924.0
2021-05-06 12:40:00,218.21,218.41,218.15,218.38,3447.0,205.2722,205.4603,205.2158,205.4321,3447.0
2021-05-06 12:45:00,218.37,218.51,218.34,218.35,3561.0,205.4227,205.5544,205.3945,205.4039,3561.0
2021-05-06 12:50:00,218.33,218.37,218.27,218.31,5083.0,205.3851,205.4227,205.3286,205.3663,5083.0
2021-05-06 12:55:00,218.27,218.32,218.09,218.21,5161.0,205.3286,205.3757,205.1593,205.2722,5161.0
2021-05-06 13:00:00,218.23,218.37,218.18,218.22,1600.0,205.291,205.4227,205.244,205.2816,1600.0
2021-05-06 13:05:00,218.22,218.36,218.22,218.34,3171.0,205.2816,205.4133,205.2816,205.3945,3171.0
2021-05-06 13:10:00,218.31,218.32,218.17,218.21,4395.0,205.3663,205.3757,205.2346,205.2722,4395.0
2021-05-06 13:15:00,218.06,218.12,217.94,218.12,12798.0,205.1311,205.1875,205.0182,205.1875,12798.0
2021-05-06 13:20:00,218.03,218.07,217.89,218.07,5333.0,205.1029,205.1405,204.9712,205.1405,5333.0
2021-05-06 13:25:00,218.02,218.02,217.76,217.88,12090.0,205.0935,205.0935,204.8489,204.9618,12090.0
2021-05-06 13:30:00,217.88,217.92,217.8,217.89,8029.0,204.9618,204.9994,204.8865,204.9712,8029.0
2021-05-06 13:35:00,218.01,218.02,217.84,217.96,3773.0,205.0841,205.0935,204.9241,205.037,3773.0
2021-05-06 13:40:00,217.85,217.93,217.8,217.89,5107.0,204.9335,205.0088,204.8865,204.9712,5107.0
2021-05-06 13:45:00,217.84,217.88,217.67,217.7,16462.0,204.9241,204.9618,204.7642,204.7924,16462.0
2021-05-06 13:50:00,217.73,217.73,217.6,217.65,14175.0,204.8207,204.8207,204.6984,204.7454,14175.0
2021-05-06 13:55:00,217.65,217.89,217.65,217.89,2800.0,204.7454,204.9712,204.7454,204.9712,2800.0
2021-05-06 14:00:00,217.85,217.9,217.74,217.9,4046.0,204.9335,204.9806,204.8301,204.9806,4046.0
2021-05-06 14:05:00,217.89,217.96,217.8,217.87,2189.0,204.9712,205.037,204.8865,204.9524,2189.0
2021-05-06 14:10:00,217.88,217.94,217.48,217.77,6889.0,204.9618,205.0182,204.5855,204.8583,6889.0
2021-05-06 14:15:00,217.81,217.94,217.66,217.89,2500.0,204.8959,205.0182,204.7548,204.9712,2500.0
2021-05-06 14:20:00,217.82,217.99,217.76,217.99,2796.0,204.9053,205.0652,204.8489,205.0652,2796.0
2021-05-06 14:25:00,218.03,218.03,217.85,217.92,2290.0,205.1029,205.1029,204.9335,204.9994,2290.0
2021-05-06 14:30:00,217.85,218.16,217.85,218.05,4450.0,204.9335,205.2252,204.9335,205.1217,4450.0
2021-05-06 14:35:00,218.03,218.14,217.95,218.12,12697.0,205.1029,205.2063,205.0276,205.1875,12697.0
2021-05-06 14:40:00,218.09,218.2,218.05,218.09,5773.0,205.1593,205.2628,205.1217,205.1593,5773.0
2021-05-06 14:45:00,218.09,218.24,218.08,218.2,3980.0,205.1593,205.3004,205.1499,205.2628,3980.0
2021-05-06 14:50:00,218.21,218.24,218.11,218.17,4583.0,205.2722,205.3004,205.1781,205.2346,4583.0
2021-05-06 14:55:00,218.2,218.29,218.14,218.21,4509.0,205.2628,205.3474,205.2063,205.2722,4509.0
2021-05-06 15:00:00,218.17,218.22,217.86,218.0,5027.0,205.2346,205.2816,204.9429,205.0746,5027.0
2021-05-06 15:05:00,218.0,218.05,217.93,217.93,3569.0,205.0746,205.1217,205.0088,205.0088,3569.0
2021-05-06 15:10:00,217.87,218.02,217.87,217.89,8788.0,204.9524,205.0935,204.9524,204.9712,8788.0
2021-05-06 15:15:00,217.88,217.98,217.74,217.83,17936.0,204.9618,205.0558,204.8301,204.9147,17936.0
2021-05-06 15:20:00,217.76,217.84,217.71,217.78,5826.0,204.8489,204.9241,204.8018,204.8677,5826.0
2021-05-06 15:25:00,217.77,218.1,217.74,218.02,17138.0,204.8583,205.1687,204.8301,205.0935,17138.0
2021-05-06 15:30:00,218.01,218.25,217.94,218.19,10307.0,205.0841,205.3098,205.0182,205.2534,10307.0
2021-05-06 15:35:00,218.21,218.43,218.12,218.43,22343.0,205.2722,205.4791,205.1875,205.4791,22343.0
2021-05-06 15:40:00,218.49,218.53,218.36,218.4,15681.0,205.5356,205.5732,205.4133,205.4509,15681.0
2021-05-06 15:45:00,218.43,218.52,218.05,218.12,38477.0,205.4791,205.5638,205.1217,205.1875,38477.0
2021-05-06 15:50:00,218.13,218.58,218.13,218.37,32579.0,205.1969,205.6203,205.1969,205.4227,32579.0
2021-05-06 15:55:00,218.34,218.55,218.29,218.55,68192.0,205.3945,205.592,205.3474,205.592,68192.0
2021-05-07 09:30:00,219.29,219.29,218.38,218.65,22059.0,206.2882,206.2882,205.4321,205.6861,22059.0
2021-05-07 09:35:00,218.78,218.82,217.78,217.78,28343.0,205.8084,205.846,204.8677,204.8677,28343.0
2021-05-07 09:40:00,217.78,218.15,217.33,217.45,19511.0,204.8677,205.2158,204.4444,204.5573,19511.0
2021-05-07 09:45:00,217.53,217.77,217.11,217.11,5050.0,204.6325,204.8583,204.2374,204.2374,5050.0
2021-05-07 09:50:00,217.26,217.71,217.26,217.34,6381.0,204.3785,204.8018,204.3785,204.4538,6381.0
2021-05-07 09:55:00,217.41,217.56,216.81,216.81,16235.0,204.5196,204.6607,203.9552,203.9552,16235.0
2021-05-07 10:00:00,216.88,217.82,216.77,217.73,12529.0,204.021,204.9053,203.9176,204.8207,12529.0
2021-05-07 10:05:00,217.79,218.5,217.76,218.45,17943.0,204.8771,205.545,204.8489,205.498,17943.0
2021-05-07 10:10:00,218.44,218.97,218.43,218.83,12624.0,205.4886,205.9871,205.4791,205.8554,12624.0
2021-05-07 10:15:00,218.87,219.04,218.52,218.64,19218.0,205.8931,206.053,205.5638,205.6767,19218.0
2021-05-07 10:20:00,218.66,218.77,218.46,218.61,5158.0,205.6955,205.799,205.5074,205.6485,5158.0
2021-05-07 10:25:00,218.58,218.75,218.24,218.46,10198.0,205.6203,205.7802,205.3004,205.5074,10198.0
2021-05-07 10:30:00,218.46,218.7,218.4,218.59,7078.0,205.5074,205.7331,205.4509,205.6297,7078.0
2021-05-07 10:35:00,218.57,219.23,218.51,219.18,31843.0,205.6108,206.2317,205.5544,206.1847,31843.0
2021-05-07 10:40:00,219.13,219.21,218.55,218.59,7416.0,206.1376,206.2129,205.592,205.6297,7416.0
2021-05-07 10:45:00,218.52,218.68,218.37,218.61,9562.0,205.5638,205.7143,205.4227,205.6485,9562.0
2021-05-07 10:50:00,218.54,218.63,218.37,218.57,4206.0,205.5826,205.6673,205.4227,205.6108,4206.0
2021-05-07 10:55:00,218.43,218.6,218.37,218.47,8660.0,205.4791,205.6391,205.4227,205.5168,8660.0
2021-05-07 11:00:00,218.48,218.62,218.47,218.62,2209.0,205.5262,205.6579,205.5168,205.6579,2209.0
2021-05-07 11:05:00,218.7,218.93,218.61,218.93,2100.0,205.7331,205.9495,205.6485,205.9495,2100.0
2021-05-07 11:10:00,218.9,219.13,218.89,219.05,3497.0,205.9213,206.1376,205.9119,206.0624,3497.0
2021-05-07 11:15:00,219.09,219.12,218.86,218.87,1766.0,206.1,206.1282,205.8837,205.8931,1766.0
2021-05-07 11:20:00,218.93,219.09,218.81,218.99,4151.0,205.9495,206.1,205.8366,206.0059,4151.0
2021-05-07 11:25:00,218.93,218.93,218.8,218.84,2620.0,205.9495,205.9495,205.8272,205.8648,2620.0
2021-05-07 11:30:00,218.91,219.29,218.88,219.22,7023.0,205.9307,206.2882,205.9025,206.2223,7023.0
2021-05-07 11:35:00,219.21,219.23,219.12,219.12,2033.0,206.2129,206.2317,206.1282,206.1282,2033.0
2021-05-07 11:40:00,219.14,219.43,219.14,219.43,4010.0,206.1471,206.4199,206.1471,206.4199,4010.0
2021-05-07 11:45:00,219.39,219.44,219.24,219.25,5962.0,206.3822,206.4293,206.2411,206.2505,5962.0
2021-05-07 11:50:00,219.22,219.4,219.18,219.38,7383.0,206.2223,206.3916,206.1847,206.3728,7383.0
2021-05-07 11:55:00,219.41,219.74,219.38,219.68,24762.0,206.401,206.7115,206.3728,206.655,24762.0
2021-05-07 12:00:00,219.63,219.64,219.17,219.25,15679.0,206.608,206.6174,206.1753,206.2505,15679.0
2021-05-07 12:05:00,219.23,219.45,219.2,219.45,14415.0,206.2317,206.4387,206.2035,206.4387,14415.0
2021-05-07 12:10:00,219.38,219.38,219.13,219.14,3945.0,206.3728,206.3728,206.1376,206.1471,3945.0
2021-05-07 12:15:00,219.12,219.21,219.06,219.06,3884.0,206.1282,206.2129,206.0718,206.0718,3884.0
2021-05-07 12:20:00,219.06,219.14,218.97,218.97,3276.0,206.0718,206.1471,205.9871,205.9871,3276.0
2021-05-07 12:25:00,218.96,219.02,218.85,218.9,4673.0,205.9777,206.0342,205.8742,205.9213,4673.0
2021-05-07 12:30:00,218.85,219.02,218.84,218.97,11589.0,205.8742,206.0342,205.8648,205.9871,11589.0
2021-05-07 12:35:00,218.99,219.04,218.74,218.91,21608.0,206.0059,206.053,205.7708,205.9307,21608.0
2021-05-07 12:40:00,218.88,218.99,218.64,218.98,17318.0,205.9025,206.0059,205.6767,205.9965,17318.0
2021-05-07 12:45:00,219.01,219.13,218.92,218.99,3440.0,206.0248,206.1376,205.9401,206.0059,3440.0
2021-05-07 12:50:00,218.95,219.08,218.95,219.06,3450.0,205.9683,206.0906,205.9683,206.0718,3450.0
2021-05-07 12:55:00,219.01,219.19,219.01,219.14,3836.0,206.0248,206.1941,206.0248,206.1471,3836.0
2021-05-07 13:00:00,219.0,219.2,219.0,219.16,3304.0,206.0154,206.2035,206.0154,206.1659,3304.0
2021-05-07 13:05:00,219.15,219.27,219.06,219.27,4455.0,206.1565,206.2693,206.0718,206.2693,4455.0
2021-05-07 13:10:00,219.22,219.43,219.22,219.39,5993.0,206.2223,206.4199,206.2223,206.3822,5993.0
2021-05-07 13:15:00,219.44,219.53,219.43,219.49,4853.0,206.4293,206.5139,206.4199,206.4763,4853.0
2021-05-07 13:20:00,219.52,219.73,219.48,219.72,15816.0,206.5045,206.7021,206.4669,206.6927,15816.0
2021-05-07 13:25:00,219.75,219.91,219.71,219.82,9283.0,206.7209,206.8714,206.6833,206.7867,9283.0
2021-05-07 13:30:00,219.86,220.31,219.83,220.12,41274.0,206.8244,207.2477,206.7961,207.0689,41274.0
2021-05-07 13:35:00,220.14,220.14,219.78,219.9,2488.0,207.0878,207.0878,206.7491,206.862,2488.0
2021-05-07 13:40:00,219.94,220.38,219.94,220.38,5484.0,206.8996,207.3135,206.8996,207.3135,5484.0
2021-05-07 13:45:00,220.34,220.38,219.87,220.11,14254.0,207.2759,207.3135,206.8338,207.0595,14254.0
2021-05-07 13:50:00,220.1,220.34,219.93,220.25,6783.0,207.0501,207.2759,206.8902,207.1912,6783.0
2021-05-07 13:55:00,220.28,220.63,220.25,220.43,15227.0,207.2195,207.5487,207.1912,207.3606,15227.0
2021-05-07 14:00:00,220.48,220.79,220.39,220.74,9354.0,207.4076,207.6992,207.3229,207.6522,9354.0
2021-05-07 14:05:00,220.77,220.95,220.74,220.75,6011.0,207.6804,207.8497,207.6522,207.6616,6011.0
2021-05-07 14:10:00,220.74,220.85,220.65,220.85,8118.0,207.6522,207.7557,207.5675,207.7557,8118.0
2021-05-07 14:15:00,220.82,220.94,220.41,220.61,10387.0,207.7274,207.8403,207.3418,207.5299,10387.0
2021-05-07 14:20:00,220.64,220.66,220.37,220.48,4605.0,207.5581,207.5769,207.3041,207.4076,4605.0
2021-05-07 14:25:00,220.47,220.65,220.45,220.55,15727.0,207.3982,207.5675,207.3794,207.4735,15727.0
2021-05-07 14:30:00,220.44,220.6,220.24,220.24,7639.0,207.37,207.5205,207.1818,207.1818,7639.0
2021-05-07 14:35:00,220.23,220.26,220.11,220.21,4122.0,207.1724,207.2006,207.0595,207.1536,4122.0
2021-05-07 14:40:00,220.22,220.32,220.15,220.3,6206.0,207.163,207.2571,207.0972,207.2383,6206.0
2021-05-07 14:45:00,220.34,220.5,220.16,220.32,6356.0,207.2759,207.4264,207.1066,207.2571,6356.0
2021-05-07 14:50:00,220.34,220.65,220.22,220.64,12263.0,207.2759,207.5675,207.163,207.5581,12263.0
2021-05-07 14:55:00,220.63,220.71,220.43,220.43,4939.0,207.5487,207.624,207.3606,207.3606,4939.0
2021-05-07 15:00:00,220.42,220.48,220.04,220.05,4978.0,207.3512,207.4076,206.9937,207.0031,4978.0
2021-05-07 15:05:00,220.1,220.2,220.03,220.17,3833.0,207.0501,207.1442,206.9843,207.116,3833.0
2021-05-07 15:10:00,220.17,220.27,220.12,220.25,8274.0,207.116,207.2101,207.0689,207.1912,8274.0
2021-05-07 15:15:00,220.25,220.43,220.17,220.21,4229.0,207.1912,207.3606,207.116,207.1536,4229.0
2021-05-07 15:20:00,220.21,220.46,220.16,220.28,8804.0,207.1536,207.3888,207.1066,207.2195,8804.0
2021-05-07 15:25:00,220.26,220.3,220.18,220.24,7643.0,207.2006,207.2383,207.1254,207.1818,7643.0
2021-05-07 15:30:00,220.27,220.7,220.22,220.6,9244.0,207.2101,207.6146,207.163,207.5205,9244.0
2021-05-07 15:35:00,220.59,220.7,220.5,220.7,9111.0,207.5111,207.6146,207.4264,207.6146,9111.0
2021-05-07 15:40:00,220.71,220.72,220.45,220.53,5591.0,207.624,207.6334,207.3794,207.4546,5591.0
2021-05-07 15:45:00,220.53,220.6,220.42,220.6,12557.0,207.4546,207.5205,207.3512,207.5205,12557.0
2021-05-07 15:50:00,220.63,220.78,220.57,220.65,19516.0,207.5487,207.6898,207.4923,207.5675,19516.0
2021-05-07 15:55:00,220.61,220.64,220.14,220.2,61591.0,207.5299,207.5581,207.0878,207.1442,61591.0
2021-05-10 09:30:00,221.0,221.03,220.0,220.13,41827.0,207.8968,207.925,206.9561,207.0784,41827.0
2021-05-10 09:35:00,220.28,221.12,220.1,221.0,17509.0,207.2195,208.0097,207.0501,207.8968,17509.0
2021-05-10 09:40:00,221.03,221.38,220.84,221.33,8890.0,207.925,208.2542,207.7463,208.2072,8890.0
2021-05-10 09:45:00,221.53,221.86,221.15,221.28,13880.0,208.3953,208.7058,208.0379,208.1602,13880.0
2021-05-10 09:50:00,221.3,221.84,221.12,221.45,7356.0,208.179,208.687,208.0097,208.3201,7356.0
2021-05-10 09:55:00,221.52,221.52,220.41,220.58,23841.0,208.3859,208.3859,207.3418,207.5017,23841.0
2021-05-10 10:00:00,220.63,220.77,220.42,220.45,5482.0,207.5487,207.6804,207.3512,207.3794,5482.0
2021-05-10 10:05:00,220.38,220.57,220.08,220.28,11442.0,207.3135,207.4923,207.0313,207.2195,11442.0
2021-05-10 10:10:00,220.4,220.4,220.05,220.29,11347.0,207.3323,207.3323,207.0031,207.2289,11347.0
2021-05-10 10:15:00,220.29,220.97,220.25,220.96,5207.0,207.2289,207.8686,207.1912,207.8591,5207.0
2021-05-10 10:20:00,220.96,221.0,220.69,220.88,13449.0,207.8591,207.8968,207.6052,207.7839,13449.0
2021-05-10 10:25:00,220.96,220.98,220.68,220.79,5459.0,207.8591,207.878,207.5957,207.6992,5459.0
2021-05-10 10:30:00,220.71,221.31,220.71,221.31,6679.0,207.624,208.1884,207.624,208.1884,6679.0
2021-05-10 10:35:00,221.31,221.31,221.06,221.18,5639.0,208.1884,208.1884,207.9532,208.0661,5639.0
2021-05-10 10:40:00,221.11,221.56,221.09,221.55,7761.0,208.0002,208.4236,207.9814,208.4142,7761.0
2021-05-10 10:45:00,221.56,221.9,221.35,221.35,10071.0,208.4236,208.7434,208.226,208.226,10071.0
2021-05-10 10:50:00,221.41,221.41,221.09,221.22,22411.0,208.2825,208.2825,207.9814,208.1037,22411.0
2021-05-10 10:55:00,221.17,221.56,221.14,221.31,14922.0,208.0567,208.4236,208.0285,208.1884,14922.0
2021-05-10 11:00:00,221.32,221.56,221.23,221.5,4951.0,208.1978,208.4236,208.1131,208.3671,4951.0
2021-05-10 11:05:00,221.48,221.52,221.32,221.45,10841.0,208.3483,208.3859,208.1978,208.3201,10841.0
2021-05-10 11:10:00,221.44,221.67,221.35,221.58,6950.0,208.3107,208.527,208.226,208.4424,6950.0
2021-05-10 11:15:00,221.56,221.88,221.53,221.81,13567.0,208.4236,208.7246,208.3953,208.6587,13567.0
2021-05-10 11:20:00,221.81,222.13,221.72,222.01,28040.0,208.6587,208.9598,208.5741,208.8469,28040.0
2021-05-10 11:25:00,222.15,222.53,222.14,222.37,9627.0,208.9786,209.3361,208.9692,209.1855,9627.0
2021-05-10 11:30:00,222.29,222.29,221.98,222.27,4939.0,209.1103,209.1103,208.8187,209.0915,4939.0
2021-05-10 11:35:00,222.16,222.2,222.03,222.09,6609.0,208.988,209.0256,208.8657,208.9221,6609.0
2021-05-10 11:40:00,222.05,222.08,221.62,221.67,21804.0,208.8845,208.9127,208.48,208.527,21804.0
2021-05-10 11:45:00,221.53,221.63,221.3,221.55,4564.0,208.3953,208.4894,208.179,208.4142,4564.0
2021-05-10 11:50:00,221.5,221.85,221.41,221.75,8012.0,208.3671,208.6964,208.2825,208.6023,8012.0
2021-05-10 11:55:00,221.8,221.86,221.68,221.72,2847.0,208.6493,208.7058,208.5365,208.5741,2847.0
2021-05-10 12:00:00,221.72,221.79,221.48,221.48,5434.0,208.5741,208.6399,208.3483,208.3483,5434.0
2021-05-10 12:05:00,221.45,221.47,221.21,221.24,3920.0,208.3201,208.3389,208.0943,208.1225,3920.0
2021-05-10 12:10:00,221.2,221.55,221.12,221.31,7866.0,208.0849,208.4142,208.0097,208.1884,7866.0
2021-05-10 12:15:00,221.28,221.43,221.0,221.15,13813.0,208.1602,208.3013,207.8968,208.0379,13813.0
2021-05-10 12:20:00,221.14,221.15,220.71,220.91,18512.0,208.0285,208.0379,207.624,207.8121,18512.0
2021-05-10 12:25:00,220.91,221.06,220.91,220.98,3528.0,207.8121,207.9532,207.8121,207.878,3528.0
2021-05-10 12:30:00,220.97,221.18,220.88,221.13,4692.0,207.8686,208.0661,207.7839,208.0191,4692.0
2021-05-10 12:35:00,221.1,221.17,221.02,221.03,4240.0,207.9908,208.0567,207.9156,207.925,4240.0
2021-05-10 12:40:00,221.03,221.11,220.99,221.02,3917.0,207.925,208.0002,207.8874,207.9156,3917.0
2021-05-10 12:45:00,221.03,221.05,220.95,221.0,4546.0,207.925,207.9438,207.8497,207.8968,4546.0
2021-05-10 12:50:00,220.96,221.07,220.89,220.97,5429.0,207.8591,207.9626,207.7933,207.8686,5429.0
2021-05-10 12:55:00,220.96,221.01,220.65,220.65,21827.0,207.8591,207.9062,207.5675,207.5675,21827.0
2021-05-10 13:00:00,220.69,220.91,220.65,220.88,9032.0,207.6052,207.8121,207.5675,207.7839,9032.0
2021-05-10 13:05:00,220.78,221.04,220.77,220.91,11302.0,207.6898,207.9344,207.6804,207.8121,11302.0
2021-05-10 13:10:00,220.93,220.98,220.58,220.66,9417.0,207.8309,207.878,207.5017,207.5769,9417.0
2021-05-10 13:15:00,220.64,220.72,220.43,220.5,5311.0,207.5581,207.6334,207.3606,207.4264,5311.0
2021-05-10 13:20:00,220.49,220.76,220.36,220.62,4603.0,207.417,207.671,207.2947,207.5393,4603.0
2021-05-10 13:25:00,220.58,220.82,220.5,220.5,6890.0,207.5017,207.7274,207.4264,207.4264,6890.0
2021-05-10 13:30:00,220.53,220.76,220.47,220.75,4514.0,207.4546,207.671,207.3982,207.6616,4514.0
2021-05-10 13:35:00,220.73,220.77,220.4,220.51,9896.0,207.6428,207.6804,207.3323,207.4358,9896.0
2021-05-10 13:40:00,220.43,220.48,220.24,220.29,4691.0,207.3606,207.4076,207.1818,207.2289,4691.0
2021-05-10 13:45:00,220.31,220.43,220.21,220.43,5709.0,207.2477,207.3606,207.1536,207.3606,5709.0
2021-05-10 13:50:00,220.41,220.64,220.35,220.64,6549.0,207.3418,207.5581,207.2853,207.5581,6549.0
2021-05-10 13:55:00,220.63,220.63,220.46,220.46,9182.0,207.5487,207.5487,207.3888,207.3888,9182.0
2021-05-10 14:00:00,220.56,220.56,220.35,220.5,7166.0,207.4829,207.4829,207.2853,207.4264,7166.0
2021-05-10 14:05:00,220.47,220.47,220.36,220.39,2994.0,207.3982,207.3982,207.2947,207.3229,2994.0
2021-05-10 14:10:00,220.31,220.41,220.22,220.25,6058.0,207.2477,207.3418,207.163,207.1912,6058.0
2021-05-10 14:15:00,220.22,220.24,219.87,219.95,34018.0,207.163,207.1818,206.8338,206.909,34018.0
2021-05-10 14:20:00,219.96,220.06,219.84,219.85,11102.0,206.9184,207.0125,206.8055,206.815,11102.0
2021-05-10 14:25:00,219.88,219.88,219.29,219.37,21673.0,206.8432,206.8432,206.2882,206.3634,21673.0
2021-05-10 14:30:00,219.34,219.46,219.29,219.31,13127.0,206.3352,206.4481,206.2882,206.307,13127.0
2021-05-10 14:35:00,219.33,219.33,219.07,219.13,8985.0,206.3258,206.3258,206.0812,206.1376,8985.0
2021-05-10 14:40:00,219.16,219.18,218.77,219.18,21977.0,206.1659,206.1847,205.799,206.1847,21977.0
2021-05-10 14:45:00,219.09,219.25,218.99,219.25,4925.0,206.1,206.2505,206.0059,206.2505,4925.0
2021-05-10 14:50:00,219.26,219.26,219.0,219.17,4985.0,206.2599,206.2599,206.0154,206.1753,4985.0
2021-05-10 14:55:00,219.17,219.23,219.08,219.13,6749.0,206.1753,206.2317,206.0906,206.1376,6749.0
2021-05-10 15:00:00,219.15,219.31,218.97,219.01,8713.0,206.1565,206.307,205.9871,206.0248,8713.0
2021-05-10 15:05:00,219.03,219.3,218.98,219.28,10412.0,206.0436,206.2976,205.9965,206.2788,10412.0
2021-05-10 15:10:00,219.22,219.35,219.15,219.25,4665.0,206.2223,206.3446,206.1565,206.2505,4665.0
2021-05-10 15:15:00,219.17,219.35,219.16,219.29,7930.0,206.1753,206.3446,206.1659,206.2882,7930.0
2021-05-10 15:20:00,219.26,219.52,219.25,219.4,11789.0,206.2599,206.5045,206.2505,206.3916,11789.0
2021-05-10 15:25:00,219.41,219.85,219.26,219.8,29054.0,206.401,206.815,206.2599,206.7679,29054.0
2021-05-10 15:30:00,219.77,219.77,219.58,219.69,13781.0,206.7397,206.7397,206.561,206.6644,13781.0
2021-05-10 15:35:00,219.71,219.71,219.43,219.54,10940.0,206.6833,206.6833,206.4199,206.5233,10940.0
2021-05-10 15:40:00,219.6,219.83,219.58,219.74,23864.0,206.5798,206.7961,206.561,206.7115,23864.0
2021-05-10 15:45:00,219.73,219.88,219.42,219.5,13284.0,206.7021,206.8432,206.4105,206.4857,13284.0
2021-05-10 15:50:00,219.48,219.48,219.01,219.09,26098.0,206.4669,206.4669,206.0248,206.1,26098.0
2021-05-10 15:55:00,219.1,219.27,218.75,218.75,74291.0,206.1094,206.2693,205.7802,205.7802,74291.0
2021-05-11 09:30:00,217.68,217.94,216.25,216.48,31330.0,204.7736,205.0182,203.4284,203.6448,31330.0
2021-05-11 09:35:00,216.5,217.13,216.5,216.62,11876.0,203.6636,204.2562,203.6636,203.7765,11876.0
2021-05-11 09:40:00,216.56,217.19,216.56,216.63,6475.0,203.72,204.3127,203.72,203.7859,6475.0
2021-05-11 09:45:00,216.69,216.84,215.87,216.2,24263.0,203.8423,203.9834,203.0709,203.3814,24263.0
2021-05-11 09:50:00,216.08,216.08,215.45,215.56,6369.0,203.2685,203.2685,202.6758,202.7793,6369.0
2021-05-11 09:55:00,215.38,215.75,215.09,215.67,12984.0,202.61,202.958,202.3372,202.8828,12984.0
2021-05-11 10:00:00,215.74,216.56,215.66,216.56,14022.0,202.9486,203.72,202.8734,203.72,14022.0
2021-05-11 10:05:00,216.57,216.68,216.24,216.24,10624.0,203.7294,203.8329,203.419,203.419,10624.0
2021-05-11 10:10:00,216.02,216.34,215.88,216.13,15778.0,203.212,203.5131,203.0803,203.3155,15778.0
2021-05-11 10:15:00,216.09,216.1,215.61,215.71,11169.0,203.2779,203.2873,202.8263,202.9204,11169.0
2021-05-11 10:20:00,215.71,215.79,215.33,215.33,6711.0,202.9204,202.9957,202.5629,202.5629,6711.0
2021-05-11 10:25:00,215.32,215.32,214.8,214.88,22192.0,202.5535,202.5535,202.0644,202.1396,22192.0
2021-05-11 10:30:00,214.81,214.81,214.06,214.36,27335.0,202.0738,202.0738,201.3682,201.6505,27335.0
2021-05-11 10:35:00,214.36,214.61,214.18,214.39,19912.0,201.6505,201.8856,201.4811,201.6787,19912.0
2021-05-11 10:40:00,214.34,214.68,213.83,214.18,33211.0,201.6316,201.9515,201.1519,201.4811,33211.0
2021-05-11 10:45:00,214.31,214.58,214.05,214.08,14183.0,201.6034,201.8574,201.3588,201.3871,14183.0
2021-05-11 10:50:00,214.06,214.36,214.0,214.33,9769.0,201.3682,201.6505,201.3118,201.6222,9769.0
2021-05-11 10:55:00,214.33,214.93,214.32,214.5,27452.0,201.6222,202.1867,201.6128,201.7822,27452.0
2021-05-11 11:00:00,214.49,214.8,214.31,214.4,19517.0,201.7728,202.0644,201.6034,201.6881,19517.0
2021-05-11 11:05:00,214.42,214.77,214.37,214.7,12837.0,201.7069,202.0362,201.6599,201.9703,12837.0
2021-05-11 11:10:00,214.69,214.79,213.87,214.11,15064.0,201.9609,202.055,201.1895,201.4153,15064.0
2021-05-11 11:15:00,214.16,214.8,213.94,214.8,11604.0,201.4623,202.0644,201.2554,202.0644,11604.0
2021-05-11 11:20:00,214.82,215.32,214.72,215.24,16560.0,202.0832,202.5535,201.9891,202.4783,16560.0
2021-05-11 11:25:00,215.14,215.54,214.98,215.39,30009.0,202.3842,202.7605,202.2337,202.6194,30009.0
2021-05-11 11:30:00,215.42,215.94,215.36,215.94,32474.0,202.6476,203.1368,202.5912,203.1368,32474.0
2021-05-11 11:35:00,215.85,216.09,215.17,215.24,13619.0,203.0521,203.2779,202.4124,202.4783,13619.0
2021-05-11 11:40:00,215.25,215.35,214.65,214.7,21732.0,202.4877,202.5818,201.9233,201.9703,21732.0
2021-05-11 11:45:00,214.71,214.82,214.48,214.58,5626.0,201.9797,202.0832,201.7633,201.8574,5626.0
2021-05-11 11:50:00,214.64,214.65,214.32,214.59,6389.0,201.9139,201.9233,201.6128,201.8668,6389.0
2021-05-11 11:55:00,214.66,214.72,214.33,214.33,16899.0,201.9327,201.9891,201.6222,201.6222,16899.0
2021-05-11 12:00:00,214.34,214.54,214.19,214.36,4031.0,201.6316,201.8198,201.4905,201.6505,4031.0
2021-05-11 12:05:00,214.3,214.42,214.22,214.22,2650.0,201.594,201.7069,201.5188,201.5188,2650.0
2021-05-11 12:10:00,214.18,214.47,214.17,214.35,15998.0,201.4811,201.7539,201.4717,201.6411,15998.0
2021-05-11 12:15:00,214.43,214.55,213.94,214.1,7265.0,201.7163,201.8292,201.2554,201.4059,7265.0
2021-05-11 12:20:00,214.1,214.13,213.55,213.56,7718.0,201.4059,201.4341,200.8885,200.8979,7718.0
2021-05-11 12:25:00,213.5,213.62,213.3,213.4,4929.0,200.8415,200.9543,200.6533,200.7474,4929.0
2021-05-11 12:30:00,213.37,213.47,213.14,213.47,14763.0,200.7192,200.8132,200.5028,200.8132,14763.0
2021-05-11 12:35:00,213.5,213.74,213.4,213.71,4110.0,200.8415,201.0672,200.7474,201.039,4110.0
2021-05-11 12:40:00,213.59,213.67,213.25,213.34,7057.0,200.9261,201.0014,200.6063,200.6909,7057.0
2021-05-11 12:45:00,213.37,213.37,212.8,213.06,12528.0,200.7192,200.7192,200.183,200.4275,12528.0
2021-05-11 12:50:00,213.17,213.19,213.01,213.03,5456.0,200.531,200.5498,200.3805,200.3993,5456.0
2021-05-11 12:55:00,213.12,213.16,212.93,213.1,1800.0,200.484,200.5216,200.3052,200.4652,1800.0
2021-05-11 13:00:00,213.06,213.28,213.02,213.18,7233.0,200.4275,200.6345,200.3899,200.5404,7233.0
2021-05-11 13:05:00,213.18,213.22,212.74,212.97,18833.0,200.5404,200.5781,200.1265,200.3429,18833.0
2021-05-11 13:10:00,213.04,213.14,212.65,212.65,12555.0,200.4087,200.5028,200.0418,200.0418,12555.0
2021-05-11 13:15:00,212.69,212.92,212.56,212.91,9114.0,200.0795,200.2958,199.9572,200.2864,9114.0
2021-05-11 13:20:00,212.91,213.09,212.55,212.71,23775.0,200.2864,200.4558,199.9478,200.0983,23775.0
2021-05-11 13:25:00,212.74,212.95,212.71,212.88,6342.0,200.1265,200.3241,200.0983,200.2582,6342.0
2021-05-11 13:30:00,212.89,212.94,212.79,212.86,7604.0,200.2676,200.3147,200.1735,200.2394,7604.0
2021-05-11 13:35:00,212.87,212.95,212.69,212.9,8081.0,200.2488,200.3241,200.0795,200.277,8081.0
2021-05-11 13:40:00,212.9,213.35,212.89,213.28,8961.0,200.277,200.7003,200.2676,200.6345,8961.0
2021-05-11 13:45:00,213.31,213.35,213.13,213.16,19483.0,200.6627,200.7003,200.4934,200.5216,19483.0
2021-05-11 13:50:00,213.13,213.13,212.52,212.61,8233.0,200.4934,200.4934,199.9196,200.0042,8233.0
2021-05-11 13:55:00,212.56,212.9,212.53,212.74,6762.0,199.9572,200.277,199.929,200.1265,6762.0
2021-05-11 14:00:00,212.82,213.09,212.74,213.04,24175.0,200.2018,200.4558,200.1265,200.4087,24175.0
2021-05-11 14:05:00,213.04,213.12,212.71,212.71,14663.0,200.4087,200.484,200.0983,200.0983,14663.0
2021-05-11 14:10:00,212.73,212.79,212.44,212.51,5284.0,200.1171,200.1735,199.8443,199.9101,5284.0
2021-05-11 14:15:00,212.47,212.49,212.16,212.35,8806.0,199.8725,199.8913,199.5809,199.7596,8806.0
2021-05-11 14:20:00,212.35,212.82,212.35,212.75,9807.0,199.7596,200.2018,199.7596,200.1359,9807.0
2021-05-11 14:25:00,212.75,213.0,212.73,212.96,23464.0,200.1359,200.3711,200.1171,200.3335,23464.0
2021-05-11 14:30:00,212.92,212.92,212.34,212.34,8832.0,200.2958,200.2958,199.7502,199.7502,8832.0
2021-05-11 14:35:00,212.47,212.65,212.3,212.59,7870.0,199.8725,200.0418,199.7126,199.9854,7870.0
2021-05-11 14:40:00,212.56,212.72,212.52,212.61,8375.0,199.9572,200.1077,199.9196,200.0042,8375.0
2021-05-11 14:45:00,212.61,212.79,212.56,212.74,10708.0,200.0042,200.1735,199.9572,200.1265,10708.0
2021-05-11 14:50:00,212.77,213.11,212.71,213.04,8620.0,200.1547,200.4746,200.0983,200.4087,8620.0
2021-05-11 14:55:00,213.03,213.16,212.9,213.06,13774.0,200.3993,200.5216,200.277,200.4275,13774.0
2021-05-11 15:00:00,213.02,213.14,213.0,213.06,15228.0,200.3899,200.5028,200.3711,200.4275,15228.0
2021-05-11 15:05:00,213.05,213.58,213.05,213.52,10854.0,200.4181,200.9167,200.4181,200.8603,10854.0
2021-05-11 15:10:00,213.56,213.77,213.56,213.65,11795.0,200.8979,201.0954,200.8979,200.9826,11795.0
2021-05-11 15:15:00,213.58,214.16,213.57,214.11,25894.0,200.9167,201.4623,200.9073,201.4153,25894.0
2021-05-11 15:20:00,214.14,214.4,214.14,214.25,11209.0,201.4435,201.6881,201.4435,201.547,11209.0
2021-05-11 15:25:00,214.28,214.52,214.14,214.21,24576.0,201.5752,201.801,201.4435,201.5094,24576.0
2021-05-11 15:30:00,214.18,214.25,213.49,213.58,11535.0,201.4811,201.547,200.832,200.9167,11535.0
2021-05-11 15:35:00,213.49,213.88,213.37,213.51,20108.0,200.832,201.1989,200.7192,200.8509,20108.0
2021-05-11 15:40:00,213.56,213.82,213.34,213.74,20235.0,200.8979,201.1425,200.6909,201.0672,20235.0
2021-05-11 15:45:00,213.71,214.09,213.68,214.03,33817.0,201.039,201.3965,201.0108,201.34,33817.0
2021-05-11 15:50:00,214.07,214.31,213.86,214.07,58863.0,201.3777,201.6034,201.1801,201.3777,58863.0
2021-05-11 15:55:00,214.01,214.29,213.84,213.9,143715.0,201.3212,201.5846,201.1613,201.2177,143715.0
2021-05-12 09:30:00,210.6,211.88,209.56,211.6,51535.0,198.1134,199.3175,197.1351,199.0541,51535.0
2021-05-12 09:35:00,211.32,211.58,210.89,211.01,50739.0,198.7907,199.0353,198.3862,198.4991,50739.0
2021-05-12 09:40:00,211.12,211.12,210.13,210.75,21518.0,198.6026,198.6026,197.6713,198.2545,21518.0
2021-05-12 09:45:00,210.74,210.88,209.99,210.13,26915.0,198.2451,198.3768,197.5396,197.6713,26915.0
2021-05-12 09:50:00,210.13,210.7,210.07,210.07,22285.0,197.6713,198.2075,197.6148,197.6148,22285.0
2021-05-12 09:55:00,210.19,210.26,209.6,209.76,36169.0,197.7277,197.7936,197.1727,197.3232,36169.0
2021-05-12 10:00:00,209.84,209.93,209.18,209.59,16077.0,197.3985,197.4831,196.7776,197.1633,16077.0
2021-05-12 10:05:00,209.59,210.23,209.47,209.96,24914.0,197.1633,197.7653,197.0504,197.5113,24914.0
2021-05-12 10:10:00,209.98,210.05,209.64,209.9,13743.0,197.5302,197.596,197.2103,197.4549,13743.0
2021-05-12 10:15:00,209.93,209.98,209.38,209.57,12477.0,197.4831,197.5302,196.9657,197.1445,12477.0
2021-05-12 10:20:00,209.53,210.02,209.51,209.92,13537.0,197.1068,197.5678,197.088,197.4737,13537.0
2021-05-12 10:25:00,209.93,209.93,209.2,209.28,9536.0,197.4831,197.4831,196.7964,196.8717,9536.0
2021-05-12 10:30:00,209.21,209.27,208.44,208.46,34562.0,196.8058,196.8623,196.0815,196.1003,34562.0
2021-05-12 10:35:00,208.43,208.53,208.25,208.33,18190.0,196.0721,196.1661,195.9027,195.978,18190.0
2021-05-12 10:40:00,208.22,208.22,207.49,207.88,55496.0,195.8745,195.8745,195.1878,195.5547,55496.0
2021-05-12 10:45:00,207.84,207.99,207.19,207.34,21950.0,195.517,195.6581,194.9056,195.0467,21950.0
2021-05-12 10:50:00,207.4,208.04,207.31,207.85,45745.0,195.1031,195.7052,195.0185,195.5264,45745.0
2021-05-12 10:55:00,207.86,207.98,207.5,207.81,37942.0,195.5359,195.6487,195.1972,195.4888,37942.0
2021-05-12 11:00:00,207.8,207.94,207.57,207.94,11740.0,195.4794,195.6111,195.263,195.6111,11740.0
2021-05-12 11:05:00,207.94,207.97,207.51,207.77,15596.0,195.6111,195.6393,195.2066,195.4512,15596.0
2021-05-12 11:10:00,207.78,207.8,207.34,207.61,25187.0,195.4606,195.4794,195.0467,195.3007,25187.0
2021-05-12 11:15:00,207.67,207.74,207.31,207.46,19008.0,195.3571,195.423,195.0185,195.1596,19008.0
2021-05-12 11:20:00,207.46,207.59,207.38,207.44,19301.0,195.1596,195.2819,195.0843,195.1408,19301.0
2021-05-12 11:25:00,207.4,207.76,207.28,207.55,47867.0,195.1031,195.4418,194.9902,195.2442,47867.0
2021-05-12 11:30:00,207.61,207.82,207.36,207.46,50544.0,195.3007,195.4982,195.0655,195.1596,50544.0
2021-05-12 11:35:00,207.4,207.62,207.32,207.51,11857.0,195.1031,195.3101,195.0279,195.2066,11857.0
2021-05-12 11:40:00,207.48,207.93,207.44,207.87,34668.0,195.1784,195.6017,195.1408,195.5453,34668.0
2021-05-12 11:45:00,207.89,208.4,207.75,207.87,62516.0,195.5641,196.0438,195.4324,195.5453,62516.0
2021-05-12 11:50:00,207.86,207.91,207.43,207.56,11640.0,195.5359,195.5829,195.1313,195.2536,11640.0
2021-05-12 11:55:00,207.53,207.8,207.16,207.27,20349.0,195.2254,195.4794,194.8774,194.9808,20349.0
2021-05-12 12:00:00,207.22,207.34,206.64,207.18,26128.0,194.9338,195.0467,194.3882,194.8962,26128.0
2021-05-12 12:05:00,207.14,207.34,207.06,207.17,14926.0,194.8585,195.0467,194.7833,194.8868,14926.0
2021-05-12 12:10:00,207.18,207.58,207.18,207.46,27334.0,194.8962,195.2725,194.8962,195.1596,27334.0
2021-05-12 12:15:00,207.46,207.92,207.28,207.86,45410.0,195.1596,195.5923,194.9902,195.5359,45410.0
2021-05-12 12:20:00,207.94,208.26,207.84,207.94,23014.0,195.6111,195.9121,195.517,195.6111,23014.0
2021-05-12 12:25:00,207.93,208.15,207.93,208.14,17233.0,195.6017,195.8087,195.6017,195.7992,17233.0
2021-05-12 12:30:00,208.07,208.38,207.9,208.38,18170.0,195.7334,196.025,195.5735,196.025,18170.0
2021-05-12 12:35:00,208.36,208.44,208.16,208.42,25691.0,196.0062,196.0815,195.8181,196.0626,25691.0
2021-05-12 12:40:00,208.4,208.6,208.12,208.44,29672.0,196.0438,196.232,195.7804,196.0815,29672.0
2021-05-12 12:45:00,208.32,208.52,208.01,208.1,32402.0,195.9686,196.1567,195.677,195.7616,32402.0
2021-05-12 12:50:00,208.04,208.65,208.04,208.59,30539.0,195.7052,196.279,195.7052,196.2226,30539.0
2021-05-12 12:55:00,208.59,208.73,208.18,208.3,8839.0,196.2226,196.3543,195.8369,195.9498,8839.0
2021-05-12 13:00:00,208.36,208.55,208.18,208.46,10665.0,196.0062,196.1849,195.8369,196.1003,10665.0
2021-05-12 13:05:00,208.56,208.72,208.37,208.44,10285.0,196.1943,196.3449,196.0156,196.0815,10285.0
2021-05-12 13:10:00,208.36,208.38,208.16,208.34,7741.0,196.0062,196.025,195.8181,195.9874,7741.0
2021-05-12 13:15:00,208.38,208.38,208.05,208.09,14276.0,196.025,196.025,195.7146,195.7522,14276.0
2021-05-12 13:20:00,208.06,208.12,207.88,207.94,11285.0,195.724,195.7804,195.5547,195.6111,11285.0
2021-05-12 13:25:00,207.88,208.18,207.87,208.18,8350.0,195.5547,195.8369,195.5453,195.8369,8350.0
2021-05-12 13:30:00,208.1,208.13,207.91,207.97,8042.0,195.7616,195.7898,195.5829,195.6393,8042.0
2021-05-12 13:35:00,208.0,208.17,207.96,208.03,6098.0,195.6675,195.8275,195.6299,195.6958,6098.0
2021-05-12 13:40:00,207.99,207.99,207.71,207.71,7504.0,195.6581,195.6581,195.3947,195.3947,7504.0
2021-05-12 13:45:00,207.75,207.75,207.41,207.46,8576.0,195.4324,195.4324,195.1125,195.1596,8576.0
2021-05-12 13:50:00,207.44,207.49,207.23,207.31,7682.0,195.1408,195.1878,194.9432,195.0185,7682.0
2021-05-12 13:55:00,207.36,207.36,207.1,207.2,5335.0,195.0655,195.0655,194.8209,194.915,5335.0
2021-05-12 14:00:00,207.22,207.42,207.03,207.18,8895.0,194.9338,195.1219,194.7551,194.8962,8895.0
2021-05-12 14:05:00,207.19,207.29,207.12,207.16,6907.0,194.9056,194.9996,194.8397,194.8774,6907.0
2021-05-12 14:10:00,207.15,207.2,206.64,206.64,11514.0,194.8679,194.915,194.3882,194.3882,11514.0
2021-05-12 14:15:00,206.68,206.7,206.42,206.53,39803.0,194.4258,194.4446,194.1812,194.2847,39803.0
2021-05-12 14:20:00,206.5,206.65,206.43,206.47,21127.0,194.2565,194.3976,194.1906,194.2283,21127.0
2021-05-12 14:25:00,206.47,206.5,206.28,206.37,19965.0,194.2283,194.2565,194.0495,194.1342,19965.0
2021-05-12 14:30:00,206.36,207.12,206.32,206.98,26897.0,194.1248,194.8397,194.0872,194.708,26897.0
2021-05-12 14:35:00,206.89,207.37,206.86,207.29,21136.0,194.6234,195.0749,194.5951,194.9996,21136.0
2021-05-12 14:40:00,207.26,207.36,207.13,207.28,4913.0,194.9714,195.0655,194.8491,194.9902,4913.0
2021-05-12 14:45:00,207.2,207.25,207.03,207.08,9334.0,194.915,194.962,194.7551,194.8021,9334.0
2021-05-12 14:50:00,207.08,207.34,207.0,207.07,8034.0,194.8021,195.0467,194.7268,194.7927,8034.0
2021-05-12 14:55:00,207.11,207.29,206.91,207.06,11328.0,194.8303,194.9996,194.6422,194.7833,11328.0
2021-05-12 15:00:00,206.99,206.99,206.75,206.81,5227.0,194.7174,194.7174,194.4917,194.5481,5227.0
2021-05-12 15:05:00,206.75,206.93,206.58,206.93,14639.0,194.4917,194.661,194.3317,194.661,14639.0
2021-05-12 15:10:00,206.97,207.02,206.49,206.56,13930.0,194.6986,194.7457,194.2471,194.3129,13930.0
2021-05-12 15:15:00,206.53,206.75,206.35,206.51,18286.0,194.2847,194.4917,194.1154,194.2659,18286.0
2021-05-12 15:20:00,206.5,206.69,206.22,206.29,37443.0,194.2565,194.4352,193.9931,194.0589,37443.0
2021-05-12 15:25:00,206.29,206.36,206.12,206.21,16478.0,194.0589,194.1248,193.899,193.9837,16478.0
2021-05-12 15:30:00,206.21,206.4,206.07,206.33,18378.0,193.9837,194.1624,193.852,194.0966,18378.0
2021-05-12 15:35:00,206.28,206.39,206.03,206.31,19494.0,194.0495,194.153,193.8144,194.0778,19494.0
2021-05-12 15:40:00,206.31,206.41,206.1,206.36,41123.0,194.0778,194.1718,193.8802,194.1248,41123.0
2021-05-12 15:45:00,206.31,206.53,206.25,206.29,23323.0,194.0778,194.2847,194.0213,194.0589,23323.0
2021-05-12 15:50:00,206.31,206.37,205.8,205.8,44006.0,194.0778,194.1342,193.598,193.598,44006.0
2021-05-12 15:55:00,205.88,206.31,205.87,205.87,143276.0,193.6732,194.0778,193.6638,193.6638,143276.0
2021-05-13 09:30:00,206.34,207.01,204.31,204.48,58740.0,194.106,194.7362,192.1963,192.3563,58740.0
2021-05-13 09:35:00,204.59,205.18,204.2,204.5,54664.0,192.4597,193.0147,192.0929,192.3751,54664.0
2021-05-13 09:40:00,204.65,205.02,204.24,204.44,28674.0,192.5162,192.8642,192.1305,192.3186,28674.0
2021-05-13 09:45:00,204.43,204.6,203.62,203.62,58236.0,192.3092,192.4691,191.5472,191.5472,58236.0
2021-05-13 09:50:00,203.7,203.84,203.04,203.22,47038.0,191.6225,191.7542,191.0016,191.171,47038.0
2021-05-13 09:55:00,203.27,203.67,203.27,203.59,20502.0,191.218,191.5943,191.218,191.519,20502.0
2021-05-13 10:00:00,203.59,204.6,203.37,204.35,55158.0,191.519,192.4691,191.3121,192.234,55158.0
2021-05-13 10:05:00,204.39,204.69,204.26,204.64,17195.0,192.2716,192.5538,192.1493,192.5068,17195.0
2021-05-13 10:10:00,204.71,204.92,204.38,204.91,48548.0,192.5726,192.7702,192.2622,192.7608,48548.0
2021-05-13 10:15:00,204.91,206.13,204.88,205.83,26985.0,192.7608,193.9084,192.7325,193.6262,26985.0
2021-05-13 10:20:00,205.84,206.12,205.47,205.62,22131.0,193.6356,193.899,193.2876,193.4287,22131.0
2021-05-13 10:25:00,205.68,205.91,205.46,205.82,22079.0,193.4851,193.7015,193.2781,193.6168,22079.0
2021-05-13 10:30:00,205.86,206.0,205.53,205.84,19869.0,193.6544,193.7861,193.344,193.6356,19869.0
2021-05-13 10:35:00,205.76,206.85,205.76,206.56,16306.0,193.5604,194.5857,193.5604,194.3129,16306.0
2021-05-13 10:40:00,206.57,206.68,206.21,206.31,28388.0,194.3223,194.4258,193.9837,194.0778,28388.0
2021-05-13 10:45:00,206.32,206.75,206.13,206.75,43592.0,194.0872,194.4917,193.9084,194.4917,43592.0
2021-05-13 10:50:00,206.68,206.82,206.22,206.44,19038.0,194.4258,194.5575,193.9931,194.2,19038.0
2021-05-13 10:55:00,206.44,206.72,206.42,206.44,62581.0,194.2,194.4634,194.1812,194.2,62581.0
2021-05-13 11:00:00,206.47,206.47,205.9,206.31,14942.0,194.2283,194.2283,193.6921,194.0778,14942.0
2021-05-13 11:05:00,206.28,206.34,206.12,206.28,20340.0,194.0495,194.106,193.899,194.0495,20340.0
2021-05-13 11:10:00,206.34,206.34,206.2,206.2,31409.0,194.106,194.106,193.9743,193.9743,31409.0
2021-05-13 11:15:00,206.16,206.22,205.87,206.07,6714.0,193.9366,193.9931,193.6638,193.852,6714.0
2021-05-13 11:20:00,205.98,206.28,205.9,206.2,9463.0,193.7673,194.0495,193.6921,193.9743,9463.0
2021-05-13 11:25:00,206.26,206.32,205.78,205.83,15836.0,194.0307,194.0872,193.5792,193.6262,15836.0
2021-05-13 11:30:00,205.81,205.95,205.55,205.81,12952.0,193.6074,193.7391,193.3628,193.6074,12952.0
2021-05-13 11:35:00,205.76,206.07,205.6,206.02,24682.0,193.5604,193.852,193.4098,193.8049,24682.0
2021-05-13 11:40:00,205.97,206.02,205.7,205.73,26438.0,193.7579,193.8049,193.5039,193.5321,26438.0
2021-05-13 11:45:00,205.74,206.0,205.44,205.97,8654.0,193.5415,193.7861,193.2593,193.7579,8654.0
2021-05-13 11:50:00,205.97,206.18,205.83,205.88,14201.0,193.7579,193.9555,193.6262,193.6732,14201.0
2021-05-13 11:55:00,205.88,206.01,205.4,205.64,35182.0,193.6732,193.7955,193.2217,193.4475,35182.0
2021-05-13 12:00:00,205.7,205.86,205.53,205.62,12902.0,193.5039,193.6544,193.344,193.4287,12902.0
2021-05-13 12:05:00,205.65,206.06,205.56,205.91,21810.0,193.4569,193.8426,193.3722,193.7015,21810.0
2021-05-13 12:10:00,205.91,206.26,205.85,206.21,26943.0,193.7015,194.0307,193.645,193.9837,26943.0
2021-05-13 12:15:00,206.22,206.41,206.17,206.3,10942.0,193.9931,194.1718,193.9461,194.0683,10942.0
2021-05-13 12:20:00,206.3,206.53,206.21,206.47,14338.0,194.0683,194.2847,193.9837,194.2283,14338.0
2021-05-13 12:25:00,206.45,206.79,206.37,206.57,9289.0,194.2095,194.5293,194.1342,194.3223,9289.0
2021-05-13 12:30:00,206.63,206.77,206.59,206.76,9088.0,194.3788,194.5105,194.3411,194.5011,9088.0
2021-05-13 12:35:00,206.73,207.22,206.58,207.09,19600.0,194.4728,194.9338,194.3317,194.8115,19600.0
2021-05-13 12:40:00,207.09,207.24,207.05,207.05,12745.0,194.8115,194.9526,194.7739,194.7739,12745.0
2021-05-13 12:45:00,207.1,207.15,206.92,207.08,8459.0,194.8209,194.8679,194.6516,194.8021,8459.0
2021-05-13 12:50:00,207.11,207.29,206.96,207.14,8169.0,194.8303,194.9996,194.6892,194.8585,8169.0
2021-05-13 12:55:00,207.16,207.27,206.72,206.76,18887.0,194.8774,194.9808,194.4634,194.5011,18887.0
2021-05-13 13:00:00,206.85,206.96,206.59,206.72,7948.0,194.5857,194.6892,194.3411,194.4634,7948.0
2021-05-13 13:05:00,206.77,206.85,206.49,206.85,6731.0,194.5105,194.5857,194.2471,194.5857,6731.0
2021-05-13 13:10:00,206.94,206.99,206.74,206.86,4670.0,194.6704,194.7174,194.4823,194.5951,4670.0
2021-05-13 13:15:00,206.85,206.86,206.27,206.3,7301.0,194.5857,194.5951,194.0401,194.0683,7301.0
2021-05-13 13:20:00,206.26,206.28,206.02,206.13,16442.0,194.0307,194.0495,193.8049,193.9084,16442.0
2021-05-13 13:25:00,206.07,206.24,205.91,205.91,7945.0,193.852,194.0119,193.7015,193.7015,7945.0
2021-05-13 13:30:00,205.91,206.05,205.54,205.54,11923.0,193.7015,193.8332,193.3534,193.3534,11923.0
2021-05-13 13:35:00,205.52,205.84,205.49,205.61,23037.0,193.3346,193.6356,193.3064,193.4193,23037.0
2021-05-13 13:40:00,205.57,205.78,205.4,205.77,10607.0,193.3816,193.5792,193.2217,193.5698,10607.0
2021-05-13 13:45:00,205.83,205.9,205.63,205.76,14034.0,193.6262,193.6921,193.4381,193.5604,14034.0
2021-05-13 13:50:00,205.76,206.09,205.67,206.01,9710.0,193.5604,193.8708,193.4757,193.7955,9710.0
2021-05-13 13:55:00,206.0,206.04,205.79,205.86,9132.0,193.7861,193.8238,193.5886,193.6544,9132.0
2021-05-13 14:00:00,206.0,206.81,205.99,206.81,31217.0,193.7861,194.5481,193.7767,194.5481,31217.0
2021-05-13 14:05:00,206.81,207.28,206.75,206.94,19794.0,194.5481,194.9902,194.4917,194.6704,19794.0
2021-05-13 14:10:00,206.98,207.09,206.81,207.03,13900.0,194.708,194.8115,194.5481,194.7551,13900.0
2021-05-13 14:15:00,206.98,207.05,206.73,206.92,13853.0,194.708,194.7739,194.4728,194.6516,13853.0
2021-05-13 14:20:00,206.89,207.13,206.77,206.93,11714.0,194.6234,194.8491,194.5105,194.661,11714.0
2021-05-13 14:25:00,207.01,207.01,206.57,206.91,11021.0,194.7362,194.7362,194.3223,194.6422,11021.0
2021-05-13 14:30:00,206.92,206.96,206.57,206.62,9224.0,194.6516,194.6892,194.3223,194.3694,9224.0
2021-05-13 14:35:00,206.62,206.71,206.37,206.6,12264.0,194.3694,194.454,194.1342,194.3506,12264.0
2021-05-13 14:40:00,206.61,206.64,206.3,206.37,16493.0,194.36,194.3882,194.0683,194.1342,16493.0
2021-05-13 14:45:00,206.34,206.36,206.08,206.32,15215.0,194.106,194.1248,193.8614,194.0872,15215.0
2021-05-13 14:50:00,206.35,206.44,206.2,206.39,16882.0,194.1154,194.2,193.9743,194.153,16882.0
2021-05-13 14:55:00,206.42,206.65,206.33,206.41,15580.0,194.1812,194.3976,194.0966,194.1718,15580.0
2021-05-13 15:00:00,206.38,206.72,206.38,206.5,14221.0,194.1436,194.4634,194.1436,194.2565,14221.0
2021-05-13 15:05:00,206.52,206.58,206.26,206.28,12631.0,194.2753,194.3317,194.0307,194.0495,12631.0
2021-05-13 15:10:00,206.36,206.42,206.06,206.16,17249.0,194.1248,194.1812,193.8426,193.9366,17249.0
2021-05-13 15:15:00,206.2,206.47,206.15,206.28,15924.0,193.9743,194.2283,193.9272,194.0495,15924.0
2021-05-13 15:20:00,206.25,206.37,206.03,206.23,15477.0,194.0213,194.1342,193.8144,194.0025,15477.0
2021-05-13 15:25:00,206.26,206.6,206.23,206.48,18558.0,194.0307,194.3506,194.0025,194.2377,18558.0
2021-05-13 15:30:00,206.46,206.53,206.33,206.4,15990.0,194.2189,194.2847,194.0966,194.1624,15990.0
2021-05-13 15:35:00,206.41,206.63,206.24,206.45,24372.0,194.1718,194.3788,194.0119,194.2095,24372.0
2021-05-13 15:40:00,206.46,206.61,206.29,206.51,25394.0,194.2189,194.36,194.0589,194.2659,25394.0
2021-05-13 15:45:00,206.52,206.55,206.0,206.15,35878.0,194.2753,194.3035,193.7861,193.9272,35878.0
2021-05-13 15:50:00,206.25,206.33,206.09,206.13,47018.0,194.0213,194.0966,193.8708,193.9084,47018.0
2021-05-13 15:55:00,206.18,206.22,205.69,205.69,101393.0,193.9555,193.9931,193.4945,193.4945,101393.0
2021-05-14 09:30:00,207.24,207.24,205.59,205.59,25230.0,194.9526,194.9526,193.4004,193.4004,25230.0
2021-05-14 09:35:00,205.75,205.75,204.94,205.6,20219.0,193.551,193.551,192.789,193.4098,20219.0
2021-05-14 09:40:00,205.76,206.29,205.63,205.71,19068.0,193.5604,194.0589,193.4381,193.5133,19068.0
2021-05-14 09:45:00,205.67,205.67,205.3,205.35,22500.0,193.4757,193.4757,193.1276,193.1747,22500.0
2021-05-14 09:50:00,205.39,205.59,204.4,204.4,36356.0,193.2123,193.4004,192.281,192.281,36356.0
2021-05-14 09:55:00,204.36,204.61,204.09,204.47,36787.0,192.2434,192.4785,191.9894,192.3468,36787.0
2021-05-14 10:00:00,204.49,204.58,204.05,204.17,24339.0,192.3657,192.4503,191.9517,192.0646,24339.0
2021-05-14 10:05:00,204.23,204.62,204.2,204.4,24123.0,192.1211,192.488,192.0929,192.281,24123.0
2021-05-14 10:10:00,204.45,204.61,204.33,204.58,30615.0,192.328,192.4785,192.2151,192.4503,30615.0
2021-05-14 10:15:00,204.59,205.27,204.53,205.26,13196.0,192.4597,193.0994,192.4033,193.09,13196.0
2021-05-14 10:20:00,205.28,206.0,205.09,206.0,42721.0,193.1088,193.7861,192.9301,193.7861,42721.0
2021-05-14 10:25:00,205.98,206.05,204.5,204.5,28398.0,193.7673,193.8332,192.3751,192.3751,28398.0
2021-05-14 10:30:00,204.49,204.64,203.83,204.29,30301.0,192.3657,192.5068,191.7448,192.1775,30301.0
2021-05-14 10:35:00,204.27,204.76,204.27,204.65,7313.0,192.1587,192.6197,192.1587,192.5162,7313.0
2021-05-14 10:40:00,204.71,204.89,204.54,204.77,5982.0,192.5726,192.7419,192.4127,192.6291,5982.0
2021-05-14 10:45:00,204.89,205.4,204.89,205.29,17159.0,192.7419,193.2217,192.7419,193.1182,17159.0
2021-05-14 10:50:00,205.37,205.53,205.17,205.4,13006.0,193.1935,193.344,193.0053,193.2217,13006.0
2021-05-14 10:55:00,205.36,205.97,205.29,205.83,14977.0,193.1841,193.7579,193.1182,193.6262,14977.0
2021-05-14 11:00:00,205.81,205.99,205.59,205.82,27318.0,193.6074,193.7767,193.4004,193.6168,27318.0
2021-05-14 11:05:00,205.85,206.0,205.79,205.87,25855.0,193.645,193.7861,193.5886,193.6638,25855.0
2021-05-14 11:10:00,205.9,206.07,205.89,205.92,13011.0,193.6921,193.852,193.6827,193.7109,13011.0
2021-05-14 11:15:00,205.91,206.03,205.79,205.83,10732.0,193.7015,193.8144,193.5886,193.6262,10732.0
2021-05-14 11:20:00,205.84,205.95,205.73,205.86,8211.0,193.6356,193.7391,193.5321,193.6544,8211.0
2021-05-14 11:25:00,205.86,205.93,205.7,205.74,24209.0,193.6544,193.7203,193.5039,193.5415,24209.0
2021-05-14 11:30:00,205.72,205.72,205.53,205.62,10330.0,193.5227,193.5227,193.344,193.4287,10330.0
2021-05-14 11:35:00,205.61,205.61,205.21,205.4,16406.0,193.4193,193.4193,193.043,193.2217,16406.0
2021-05-14 11:40:00,205.42,205.84,205.42,205.65,20323.0,193.2405,193.6356,193.2405,193.4569,20323.0
2021-05-14 11:45:00,205.71,205.92,205.55,205.87,18186.0,193.5133,193.7109,193.3628,193.6638,18186.0
2021-05-14 11:50:00,205.83,205.83,205.62,205.75,13947.0,193.6262,193.6262,193.4287,193.551,13947.0
2021-05-14 11:55:00,205.78,205.9,205.68,205.85,18476.0,193.5792,193.6921,193.4851,193.645,18476.0
2021-05-14 12:00:00,205.89,205.91,205.76,205.81,15008.0,193.6827,193.7015,193.5604,193.6074,15008.0
2021-05-14 12:05:00,205.79,205.88,205.69,205.81,13599.0,193.5886,193.6732,193.4945,193.6074,13599.0
2021-05-14 12:10:00,205.84,206.26,205.75,206.26,27691.0,193.6356,194.0307,193.551,194.0307,27691.0
2021-05-14 12:15:00,206.29,206.52,206.28,206.44,9360.0,194.0589,194.2753,194.0495,194.2,9360.0
2021-05-14 12:20:00,206.4,206.5,206.39,206.42,12281.0,194.1624,194.2565,194.153,194.1812,12281.0
2021-05-14 12:25:00,206.38,206.48,206.37,206.44,8494.0,194.1436,194.2377,194.1342,194.2,8494.0
2021-05-14 12:30:00,206.44,206.74,206.42,206.64,8592.0,194.2,194.4823,194.1812,194.3882,8592.0
2021-05-14 12:35:00,206.58,206.77,206.56,206.71,5725.0,194.3317,194.5105,194.3129,194.454,5725.0
2021-05-14 12:40:00,206.67,206.7,206.56,206.58,6426.0,194.4164,194.4446,194.3129,194.3317,6426.0
2021-05-14 12:45:00,206.57,206.77,206.54,206.76,5565.0,194.3223,194.5105,194.2941,194.5011,5565.0
2021-05-14 12:50:00,206.76,206.87,206.74,206.76,3827.0,194.5011,194.6045,194.4823,194.5011,3827.0
2021-05-14 12:55:00,206.77,206.81,206.63,206.65,7528.0,194.5105,194.5481,194.3788,194.3976,7528.0
2021-05-14 13:00:00,206.69,206.94,206.67,206.89,8532.0,194.4352,194.6704,194.4164,194.6234,8532.0
2021-05-14 13:05:00,206.85,206.98,206.83,206.96,5858.0,194.5857,194.708,194.5669,194.6892,5858.0
2021-05-14 13:10:00,206.97,206.97,206.55,206.67,15484.0,194.6986,194.6986,194.3035,194.4164,15484.0
2021-05-14 13:15:00,206.69,206.74,206.52,206.63,12069.0,194.4352,194.4823,194.2753,194.3788,12069.0
2021-05-14 13:20:00,206.64,206.67,206.48,206.6,6698.0,194.3882,194.4164,194.2377,194.3506,6698.0
2021-05-14 13:25:00,206.6,206.6,206.33,206.55,13911.0,194.3506,194.3506,194.0966,194.3035,13911.0
2021-05-14 13:30:00,206.55,206.88,206.5,206.86,7138.0,194.3035,194.614,194.2565,194.5951,7138.0
2021-05-14 13:35:00,206.85,206.87,206.57,206.61,7935.0,194.5857,194.6045,194.3223,194.36,7935.0
2021-05-14 13:40:00,206.64,206.75,206.62,206.66,5250.0,194.3882,194.4917,194.3694,194.407,5250.0
2021-05-14 13:45:00,206.64,206.71,206.53,206.71,8501.0,194.3882,194.454,194.2847,194.454,8501.0
2021-05-14 13:50:00,206.69,206.69,206.14,206.21,6957.0,194.4352,194.4352,193.9178,193.9837,6957.0
2021-05-14 13:55:00,206.21,206.21,205.98,206.18,10198.0,193.9837,193.9837,193.7673,193.9555,10198.0
2021-05-14 14:00:00,206.18,206.33,206.11,206.24,7680.0,193.9555,194.0966,193.8896,194.0119,7680.0
2021-05-14 14:05:00,206.24,206.31,206.15,206.23,9945.0,194.0119,194.0778,193.9272,194.0025,9945.0
2021-05-14 14:10:00,206.27,206.31,206.0,206.03,14008.0,194.0401,194.0778,193.7861,193.8144,14008.0
2021-05-14 14:15:00,206.04,206.05,205.74,205.87,23449.0,193.8238,193.8332,193.5415,193.6638,23449.0
2021-05-14 14:20:00,205.88,206.04,205.85,205.88,7200.0,193.6732,193.8238,193.645,193.6732,7200.0
2021-05-14 14:25:00,205.86,205.88,205.66,205.66,7089.0,193.6544,193.6732,193.4663,193.4663,7089.0
2021-05-14 14:30:00,205.66,205.67,205.37,205.41,17736.0,193.4663,193.4757,193.1935,193.2311,17736.0
2021-05-14 14:35:00,205.44,205.52,205.3,205.43,16242.0,193.2593,193.3346,193.1276,193.2499,16242.0
2021-05-14 14:40:00,205.43,205.78,205.43,205.55,15032.0,193.2499,193.5792,193.2499,193.3628,15032.0
2021-05-14 14:45:00,205.53,205.65,205.46,205.63,20521.0,193.344,193.4569,193.2781,193.4381,20521.0
2021-05-14 14:50:00,205.63,205.8,205.53,205.66,8901.0,193.4381,193.598,193.344,193.4663,8901.0
2021-05-14 14:55:00,205.69,205.73,205.57,205.7,14147.0,193.4945,193.5321,193.3816,193.5039,14147.0
2021-05-14 15:00:00,205.67,205.67,205.27,205.46,20839.0,193.4757,193.4757,193.0994,193.2781,20839.0
2021-05-14 15:05:00,205.46,205.52,205.25,205.34,19708.0,193.2781,193.3346,193.0806,193.1653,19708.0
2021-05-14 15:10:00,205.35,205.69,205.35,205.68,12224.0,193.1747,193.4945,193.1747,193.4851,12224.0
2021-05-14 15:15:00,205.69,205.75,205.46,205.5,19532.0,193.4945,193.551,193.2781,193.3158,19532.0
2021-05-14 15:20:00,205.5,205.51,205.32,205.42,20896.0,193.3158,193.3252,193.1464,193.2405,20896.0
2021-05-14 15:25:00,205.44,205.74,205.43,205.72,10918.0,193.2593,193.5415,193.2499,193.5227,10918.0
2021-05-14 15:30:00,205.75,205.82,205.45,205.59,17847.0,193.551,193.6168,193.2687,193.4004,17847.0
2021-05-14 15:35:00,205.57,205.72,205.43,205.72,26076.0,193.3816,193.5227,193.2499,193.5227,26076.0
2021-05-14 15:40:00,205.75,205.99,205.75,205.99,15569.0,193.551,193.7767,193.551,193.7767,15569.0
2021-05-14 15:45:00,205.9,206.26,205.87,206.19,22134.0,193.6921,194.0307,193.6638,193.9649,22134.0
2021-05-14 15:50:00,206.24,206.41,206.16,206.16,33947.0,194.0119,194.1718,193.9366,193.9366,33947.0
2021-05-14 15:55:00,206.19,206.33,205.82,206.07,112988.0,193.9649,194.0966,193.6168,193.852,112988.0
2021-05-17 09:30:00,206.26,206.69,205.87,205.87,21934.0,194.0307,194.4352,193.6638,193.6638,21934.0
2021-05-17 09:35:00,205.93,206.11,205.13,205.22,11235.0,193.7203,193.8896,192.9677,193.0524,11235.0
2021-05-17 09:40:00,205.22,206.34,204.72,206.01,13059.0,193.0524,194.106,192.582,193.7955,13059.0
2021-05-17 09:45:00,205.87,206.0,204.72,205.21,14039.0,193.6638,193.7861,192.582,193.043,14039.0
2021-05-17 09:50:00,205.19,205.21,204.79,204.87,11419.0,193.0242,193.043,192.6479,192.7231,11419.0
2021-05-17 09:55:00,204.84,205.12,204.48,204.62,13594.0,192.6949,192.9583,192.3563,192.488,13594.0
2021-05-17 10:00:00,204.65,204.65,204.26,204.39,28759.0,192.5162,192.5162,192.1493,192.2716,28759.0
2021-05-17 10:05:00,204.43,204.62,204.08,204.18,24579.0,192.3092,192.488,191.98,192.074,24579.0
2021-05-17 10:10:00,204.18,204.22,203.57,203.62,16116.0,192.074,192.1117,191.5002,191.5472,16116.0
2021-05-17 10:15:00,203.59,203.99,203.5,203.87,38323.0,191.519,191.8953,191.4344,191.7824,38323.0
2021-05-17 10:20:00,204.01,204.22,203.65,203.73,10453.0,191.9141,192.1117,191.5755,191.6507,10453.0
2021-05-17 10:25:00,203.73,204.08,203.7,203.7,7977.0,191.6507,191.98,191.6225,191.6225,7977.0
2021-05-17 10:30:00,203.72,204.02,203.68,203.95,21592.0,191.6413,191.9235,191.6037,191.8577,21592.0
2021-05-17 10:35:00,203.92,204.23,203.91,203.98,18041.0,191.8295,192.1211,191.82,191.8859,18041.0
2021-05-17 10:40:00,203.98,204.37,203.92,204.29,18014.0,191.8859,192.2528,191.8295,192.1775,18014.0
2021-05-17 10:45:00,204.33,204.39,203.81,203.88,14505.0,192.2151,192.2716,191.726,191.7918,14505.0
2021-05-17 10:50:00,203.93,204.29,203.89,204.08,13420.0,191.8389,192.1775,191.8012,191.98,13420.0
2021-05-17 10:55:00,204.09,204.21,203.98,204.08,10331.0,191.9894,192.1023,191.8859,191.98,10331.0
2021-05-17 11:00:00,204.11,204.17,203.77,204.01,10025.0,192.0082,192.0646,191.6883,191.9141,10025.0
2021-05-17 11:05:00,204.12,204.17,203.74,203.75,4648.0,192.0176,192.0646,191.6601,191.6695,4648.0
2021-05-17 11:10:00,203.7,203.7,203.05,203.17,14905.0,191.6225,191.6225,191.011,191.1239,14905.0
2021-05-17 11:15:00,203.11,203.11,202.45,202.69,16870.0,191.0675,191.0675,190.4466,190.6724,16870.0
2021-05-17 11:20:00,202.73,203.03,202.72,202.78,7510.0,190.71,190.9922,190.7006,190.757,7510.0
2021-05-17 11:25:00,202.8,202.94,202.5,202.54,10295.0,190.7759,190.9076,190.4936,190.5313,10295.0
2021-05-17 11:30:00,202.58,202.62,202.24,202.4,20231.0,190.5689,190.6065,190.2491,190.3996,20231.0
2021-05-17 11:35:00,202.45,202.65,202.2,202.57,14488.0,190.4466,190.6348,190.2114,190.5595,14488.0
2021-05-17 11:40:00,202.56,202.8,202.53,202.63,10479.0,190.5501,190.7759,190.5219,190.6159,10479.0
2021-05-17 11:45:00,202.64,202.84,202.57,202.7,6838.0,190.6253,190.8135,190.5595,190.6818,6838.0
2021-05-17 11:50:00,202.77,202.91,202.6,202.7,16104.0,190.7476,190.8793,190.5877,190.6818,16104.0
2021-05-17 11:55:00,202.77,202.84,202.32,202.53,18470.0,190.7476,190.8135,190.3243,190.5219,18470.0
2021-05-17 12:00:00,202.46,202.46,202.0,202.07,10787.0,190.456,190.456,190.0233,190.0891,10787.0
2021-05-17 12:05:00,202.13,202.23,201.98,202.06,4214.0,190.1456,190.2397,190.0045,190.0797,4214.0
2021-05-17 12:10:00,202.06,202.54,202.06,202.54,4877.0,190.0797,190.5313,190.0797,190.5313,4877.0
2021-05-17 12:15:00,202.47,202.67,202.41,202.6,4886.0,190.4654,190.6536,190.409,190.5877,4886.0
2021-05-17 12:20:00,202.6,202.72,202.48,202.66,13789.0,190.5877,190.7006,190.4748,190.6442,13789.0
2021-05-17 12:25:00,202.62,202.78,202.58,202.64,4816.0,190.6065,190.757,190.5689,190.6253,4816.0
2021-05-17 12:30:00,202.59,202.74,202.42,202.45,12952.0,190.5783,190.7194,190.4184,190.4466,12952.0
2021-05-17 12:35:00,202.51,202.78,202.48,202.72,16603.0,190.5031,190.757,190.4748,190.7006,16603.0
2021-05-17 12:40:00,202.75,202.9,202.74,202.87,3842.0,190.7288,190.8699,190.7194,190.8417,3842.0
2021-05-17 12:45:00,202.86,202.93,202.62,202.68,5148.0,190.8323,190.8982,190.6065,190.663,5148.0
2021-05-17 12:50:00,202.71,202.73,202.52,202.63,4020.0,190.6912,190.71,190.5125,190.6159,4020.0
2021-05-17 12:55:00,202.62,202.73,202.56,202.7,4825.0,190.6065,190.71,190.5501,190.6818,4825.0
2021-05-17 13:00:00,202.7,202.86,202.67,202.84,8238.0,190.6818,190.8323,190.6536,190.8135,8238.0
2021-05-17 13:05:00,202.76,202.77,202.5,202.56,4521.0,190.7382,190.7476,190.4936,190.5501,4521.0
2021-05-17 13:10:00,202.58,202.62,202.44,202.62,4700.0,190.5689,190.6065,190.4372,190.6065,4700.0
2021-05-17 13:15:00,202.66,202.7,202.54,202.59,3983.0,190.6442,190.6818,190.5313,190.5783,3983.0
2021-05-17 13:20:00,202.63,202.77,202.55,202.76,3618.0,190.6159,190.7476,190.5407,190.7382,3618.0
2021-05-17 13:25:00,202.78,203.11,202.74,203.11,6266.0,190.757,191.0675,190.7194,191.0675,6266.0
2021-05-17 13:30:00,203.11,203.26,203.04,203.25,6017.0,191.0675,191.2086,191.0016,191.1992,6017.0
2021-05-17 13:35:00,203.26,203.39,203.18,203.32,6169.0,191.2086,191.3309,191.1333,191.265,6169.0
2021-05-17 13:40:00,203.32,203.33,203.0,203.21,17446.0,191.265,191.2744,190.964,191.1616,17446.0
2021-05-17 13:45:00,203.26,203.48,203.1,203.14,32332.0,191.2086,191.4155,191.0581,191.0957,32332.0
2021-05-17 13:50:00,203.1,203.15,202.89,202.9,5513.0,191.0581,191.1051,190.8605,190.8699,5513.0
2021-05-17 13:55:00,202.83,203.07,202.65,202.96,12492.0,190.8041,191.0299,190.6348,190.9264,12492.0
2021-05-17 14:00:00,202.94,203.14,202.85,203.05,10594.0,190.9076,191.0957,190.8229,191.011,10594.0
2021-05-17 14:05:00,203.02,203.17,202.97,203.13,13047.0,190.9828,191.1239,190.9358,191.0863,13047.0
2021-05-17 14:10:00,203.12,203.17,202.91,202.96,12204.0,191.0769,191.1239,190.8793,190.9264,12204.0
2021-05-17 14:15:00,203.01,203.4,202.98,203.36,14861.0,190.9734,191.3403,190.9452,191.3027,14861.0
2021-05-17 14:20:00,203.34,203.47,203.26,203.3,36000.0,191.2838,191.4061,191.2086,191.2462,36000.0
2021-05-17 14:25:00,203.34,203.59,203.24,203.48,79200.0,191.2838,191.519,191.1898,191.4155,79200.0
2021-05-17 14:30:00,203.39,203.58,203.33,203.45,13359.0,191.3309,191.5096,191.2744,191.3873,13359.0
2021-05-17 14:35:00,203.45,203.53,203.27,203.27,6343.0,191.3873,191.4626,191.218,191.218,6343.0
2021-05-17 14:40:00,203.27,203.34,203.24,203.25,4270.0,191.218,191.2838,191.1898,191.1992,4270.0
2021-05-17 14:45:00,203.16,203.25,203.12,203.22,5252.0,191.1145,191.1992,191.0769,191.171,5252.0
2021-05-17 14:50:00,203.22,203.37,203.21,203.33,4201.0,191.171,191.3121,191.1616,191.2744,4201.0
2021-05-17 14:55:00,203.36,203.55,203.3,203.55,8149.0,191.3027,191.4814,191.2462,191.4814,8149.0
2021-05-17 15:00:00,203.59,203.89,203.48,203.89,20102.0,191.519,191.8012,191.4155,191.8012,20102.0
2021-05-17 15:05:00,203.85,203.93,203.7,203.93,4180.0,191.7636,191.8389,191.6225,191.8389,4180.0
2021-05-17 15:10:00,203.93,203.95,203.78,203.83,6869.0,191.8389,191.8577,191.6978,191.7448,6869.0
2021-05-17 15:15:00,203.91,203.92,203.67,203.73,5401.0,191.82,191.8295,191.5943,191.6507,5401.0
2021-05-17 15:20:00,203.73,203.85,203.73,203.8,6346.0,191.6507,191.7636,191.6507,191.7166,6346.0
2021-05-17 15:25:00,203.79,203.97,203.65,203.97,7100.0,191.7072,191.8765,191.5755,191.8765,7100.0
2021-05-17 15:30:00,203.9,203.95,203.61,203.87,14773.0,191.8106,191.8577,191.5378,191.7824,14773.0
2021-05-17 15:35:00,203.81,203.94,203.72,203.86,22177.0,191.726,191.8483,191.6413,191.773,22177.0
2021-05-17 15:40:00,203.92,204.36,203.88,204.36,12738.0,191.8295,192.2434,191.7918,192.2434,12738.0
2021-05-17 15:45:00,204.33,204.53,204.21,204.34,37038.0,192.2151,192.4033,192.1023,192.2246,37038.0
2021-05-17 15:50:00,204.32,204.47,204.19,204.3,31445.0,192.2057,192.3468,192.0834,192.1869,31445.0
2021-05-17 15:55:00,204.32,204.54,204.09,204.22,121062.0,192.2057,192.4127,191.9894,192.1117,121062.0
2021-05-18 09:30:00,205.5,206.41,205.11,205.96,66193.0,193.3158,194.1718,192.9489,193.7485,66193.0
2021-05-18 09:35:00,205.9,206.41,205.87,206.19,24121.0,193.6921,194.1718,193.6638,193.9649,24121.0
2021-05-18 09:40:00,206.17,207.35,206.06,206.8,36106.0,193.9461,195.0561,193.8426,194.5387,36106.0
2021-05-18 09:45:00,206.82,206.88,206.37,206.84,17133.0,194.5575,194.614,194.1342,194.5763,17133.0
2021-05-18 09:50:00,206.95,206.95,206.43,206.63,23769.0,194.6798,194.6798,194.1906,194.3788,23769.0
2021-05-18 09:55:00,206.65,206.66,205.68,206.07,28630.0,194.3976,194.407,193.4851,193.852,28630.0
2021-05-18 10:00:00,206.06,206.13,205.62,205.83,28704.0,193.8426,193.9084,193.4287,193.6262,28704.0
2021-05-18 10:05:00,205.9,205.93,205.49,205.52,10993.0,193.6921,193.7203,193.3064,193.3346,10993.0
2021-05-18 10:10:00,205.39,205.94,205.39,205.64,19579.0,193.2123,193.7297,193.2123,193.4475,19579.0
2021-05-18 10:15:00,205.66,206.55,205.64,206.07,8074.0,193.4663,194.3035,193.4475,193.852,8074.0
2021-05-18 10:20:00,206.09,206.15,205.88,206.09,10529.0,193.8708,193.9272,193.6732,193.8708,10529.0
2021-05-18 10:25:00,206.06,206.29,205.94,206.13,16635.0,193.8426,194.0589,193.7297,193.9084,16635.0
2021-05-18 10:30:00,206.19,206.23,205.94,206.22,8770.0,193.9649,194.0025,193.7297,193.9931,8770.0
2021-05-18 10:35:00,206.14,206.36,206.0,206.17,9061.0,193.9178,194.1248,193.7861,193.9461,9061.0
2021-05-18 10:40:00,206.24,206.32,206.02,206.19,6866.0,194.0119,194.0872,193.8049,193.9649,6866.0
2021-05-18 10:45:00,206.23,206.66,205.89,206.57,15906.0,194.0025,194.407,193.6827,194.3223,15906.0
2021-05-18 10:50:00,206.59,206.88,206.58,206.71,7744.0,194.3411,194.614,194.3317,194.454,7744.0
2021-05-18 10:55:00,206.75,207.13,206.75,207.08,15447.0,194.4917,194.8491,194.4917,194.8021,15447.0
2021-05-18 11:00:00,207.0,207.0,206.7,206.97,7975.0,194.7268,194.7268,194.4446,194.6986,7975.0
2021-05-18 11:05:00,206.97,207.23,206.83,207.14,7700.0,194.6986,194.9432,194.5669,194.8585,7700.0
2021-05-18 11:10:00,207.17,207.55,207.11,207.41,8672.0,194.8868,195.2442,194.8303,195.1125,8672.0
2021-05-18 11:15:00,207.43,207.51,207.3,207.48,10201.0,195.1313,195.2066,195.0091,195.1784,10201.0
2021-05-18 11:20:00,207.44,207.68,207.33,207.52,11666.0,195.1408,195.3665,195.0373,195.216,11666.0
2021-05-18 11:25:00,207.56,207.65,207.21,207.35,14987.0,195.2536,195.3383,194.9244,195.0561,14987.0
2021-05-18 11:30:00,207.33,207.48,207.25,207.36,5877.0,195.0373,195.1784,194.962,195.0655,5877.0
2021-05-18 11:35:00,207.32,207.66,207.3,207.65,12252.0,195.0279,195.3477,195.0091,195.3383,12252.0
2021-05-18 11:40:00,207.57,207.8,207.53,207.77,7191.0,195.263,195.4794,195.2254,195.4512,7191.0
2021-05-18 11:45:00,207.69,207.82,207.5,207.5,6708.0,195.3759,195.4982,195.1972,195.1972,6708.0
2021-05-18 11:50:00,207.52,207.52,207.27,207.45,5614.0,195.216,195.216,194.9808,195.1502,5614.0
2021-05-18 11:55:00,207.48,207.58,207.21,207.31,5053.0,195.1784,195.2725,194.9244,195.0185,5053.0
2021-05-18 12:00:00,207.31,207.42,207.29,207.29,5724.0,195.0185,195.1219,194.9996,194.9996,5724.0
2021-05-18 12:05:00,207.29,207.35,207.17,207.17,6145.0,194.9996,195.0561,194.8868,194.8868,6145.0
2021-05-18 12:10:00,207.17,207.33,207.15,207.21,5666.0,194.8868,195.0373,194.8679,194.9244,5666.0
2021-05-18 12:15:00,207.2,207.35,207.13,207.13,5903.0,194.915,195.0561,194.8491,194.8491,5903.0
2021-05-18 12:20:00,207.13,207.19,207.08,207.14,6117.0,194.8491,194.9056,194.8021,194.8585,6117.0
2021-05-18 12:25:00,207.12,207.12,206.67,206.75,16212.0,194.8397,194.8397,194.4164,194.4917,16212.0
2021-05-18 12:30:00,206.75,206.83,206.66,206.68,5300.0,194.4917,194.5669,194.407,194.4258,5300.0
2021-05-18 12:35:00,206.68,206.83,206.53,206.67,9840.0,194.4258,194.5669,194.2847,194.4164,9840.0
2021-05-18 12:40:00,206.62,206.66,206.51,206.57,4799.0,194.3694,194.407,194.2659,194.3223,4799.0
2021-05-18 12:45:00,206.63,206.75,206.58,206.69,7673.0,194.3788,194.4917,194.3317,194.4352,7673.0
2021-05-18 12:50:00,206.65,206.87,206.64,206.8,6593.0,194.3976,194.6045,194.3882,194.5387,6593.0
2021-05-18 12:55:00,206.84,206.85,206.69,206.79,6589.0,194.5763,194.5857,194.4352,194.5293,6589.0
2021-05-18 13:00:00,206.82,206.83,206.69,206.69,17516.0,194.5575,194.5669,194.4352,194.4352,17516.0
2021-05-18 13:05:00,206.69,206.69,206.4,206.44,10321.0,194.4352,194.4352,194.1624,194.2,10321.0
2021-05-18 13:10:00,206.46,206.51,206.41,206.51,2885.0,194.2189,194.2659,194.1718,194.2659,2885.0
2021-05-18 13:15:00,206.49,206.49,206.26,206.3,3100.0,194.2471,194.2471,194.0307,194.0683,3100.0
2021-05-18 13:20:00,206.31,206.32,206.12,206.29,6055.0,194.0778,194.0872,193.899,194.0589,6055.0
2021-05-18 13:25:00,206.26,206.34,206.18,206.24,5979.0,194.0307,194.106,193.9555,194.0119,5979.0
2021-05-18 13:30:00,206.28,206.28,206.18,206.23,13313.0,194.0495,194.0495,193.9555,194.0025,13313.0
2021-05-18 13:35:00,206.22,206.33,206.18,206.33,4872.0,193.9931,194.0966,193.9555,194.0966,4872.0
2021-05-18 13:40:00,206.32,206.54,206.32,206.49,3369.0,194.0872,194.2941,194.0872,194.2471,3369.0
2021-05-18 13:45:00,206.48,206.48,206.33,206.36,4994.0,194.2377,194.2377,194.0966,194.1248,4994.0
2021-05-18 13:50:00,206.36,206.45,206.3,206.38,3290.0,194.1248,194.2095,194.0683,194.1436,3290.0
2021-05-18 13:55:00,206.35,206.37,206.18,206.18,6935.0,194.1154,194.1342,193.9555,193.9555,6935.0
2021-05-18 14:00:00,206.18,206.19,205.62,205.76,26335.0,193.9555,193.9649,193.4287,193.5604,26335.0
2021-05-18 14:05:00,205.81,205.84,205.6,205.62,4287.0,193.6074,193.6356,193.4098,193.4287,4287.0
2021-05-18 14:10:00,205.56,205.73,205.4,205.73,8577.0,193.3722,193.5321,193.2217,193.5321,8577.0
2021-05-18 14:15:00,205.64,205.68,205.53,205.6,11409.0,193.4475,193.4851,193.344,193.4098,11409.0
2021-05-18 14:20:00,205.59,205.59,205.26,205.32,6379.0,193.4004,193.4004,193.09,193.1464,6379.0
2021-05-18 14:25:00,205.31,205.43,205.23,205.39,11064.0,193.137,193.2499,193.0618,193.2123,11064.0
2021-05-18 14:30:00,205.36,205.44,205.25,205.29,7720.0,193.1841,193.2593,193.0806,193.1182,7720.0
2021-05-18 14:35:00,205.32,205.67,205.29,205.49,10519.0,193.1464,193.4757,193.1182,193.3064,10519.0
2021-05-18 14:40:00,205.51,205.67,205.27,205.38,12784.0,193.3252,193.4757,193.0994,193.2029,12784.0
2021-05-18 14:45:00,205.36,205.37,205.16,205.37,15905.0,193.1841,193.1935,192.9959,193.1935,15905.0
2021-05-18 14:50:00,205.37,205.62,205.36,205.6,5200.0,193.1935,193.4287,193.1841,193.4098,5200.0
2021-05-18 14:55:00,205.6,206.06,205.59,205.98,5902.0,193.4098,193.8426,193.4004,193.7673,5902.0
2021-05-18 15:00:00,205.88,206.06,205.81,206.03,9187.0,193.6732,193.8426,193.6074,193.8144,9187.0
2021-05-18 15:05:00,206.02,206.23,205.94,206.11,9695.0,193.8049,194.0025,193.7297,193.8896,9695.0
2021-05-18 15:10:00,206.1,206.1,205.86,205.87,8134.0,193.8802,193.8802,193.6544,193.6638,8134.0
2021-05-18 15:15:00,205.9,206.08,205.79,206.08,8431.0,193.6921,193.8614,193.5886,193.8614,8431.0
2021-05-18 15:20:00,206.08,206.28,206.07,206.18,13495.0,193.8614,194.0495,193.852,193.9555,13495.0
2021-05-18 15:25:00,206.2,206.23,206.1,206.1,29786.0,193.9743,194.0025,193.8802,193.8802,29786.0
2021-05-18 15:30:00,206.12,206.16,205.79,206.1,13834.0,193.899,193.9366,193.5886,193.8802,13834.0
2021-05-18 15:35:00,206.12,206.16,205.93,205.99,13929.0,193.899,193.9366,193.7203,193.7767,13929.0
2021-05-18 15:40:00,205.95,206.05,205.69,205.81,16521.0,193.7391,193.8332,193.4945,193.6074,16521.0
2021-05-18 15:45:00,205.82,205.87,205.37,205.45,20319.0,193.6168,193.6638,193.1935,193.2687,20319.0
2021-05-18 15:50:00,205.4,205.48,205.21,205.35,36805.0,193.2217,193.297,193.043,193.1747,36805.0
2021-05-18 15:55:00,205.32,205.48,204.81,204.81,82727.0,193.1464,193.297,192.6667,192.6667,82727.0
2021-05-19 09:30:00,203.34,203.86,202.22,203.84,34488.0,191.2838,191.773,190.2302,191.7542,34488.0
2021-05-19 09:35:00,204.0,204.01,203.05,203.06,9444.0,191.9047,191.9141,191.011,191.0204,9444.0
2021-05-19 09:40:00,203.31,204.61,203.1,204.44,11351.0,191.2556,192.4785,191.0581,192.3186,11351.0
2021-05-19 09:45:00,204.57,204.59,203.37,203.88,7245.0,192.4409,192.4597,191.3121,191.7918,7245.0
2021-05-19 09:50:00,203.88,204.83,203.76,204.83,6961.0,191.7918,192.6855,191.6789,192.6855,6961.0
2021-05-19 09:55:00,204.94,205.58,204.8,204.96,22633.0,192.789,193.391,192.6573,192.8078,22633.0
2021-05-19 10:00:00,204.96,205.96,204.95,205.73,47802.0,192.8078,193.7485,192.7984,193.5321,47802.0
2021-05-19 10:05:00,205.77,205.87,204.68,204.69,10786.0,193.5698,193.6638,192.5444,192.5538,10786.0
2021-05-19 10:10:00,204.79,204.8,203.79,203.92,7579.0,192.6479,192.6573,191.7072,191.8295,7579.0
2021-05-19 10:15:00,203.74,204.0,203.47,203.63,17732.0,191.6601,191.9047,191.4061,191.5566,17732.0
2021-05-19 10:20:00,203.64,203.8,203.19,203.29,4977.0,191.5661,191.7166,191.1427,191.2368,4977.0
2021-05-19 10:25:00,203.2,204.11,203.2,203.92,5034.0,191.1521,192.0082,191.1521,191.8295,5034.0
2021-05-19 10:30:00,204.24,204.24,203.79,203.79,4376.0,192.1305,192.1305,191.7072,191.7072,4376.0
2021-05-19 10:35:00,203.72,203.73,202.88,202.96,7768.0,191.6413,191.6507,190.8511,190.9264,7768.0
2021-05-19 10:40:00,203.0,203.03,202.48,203.03,14905.0,190.964,190.9922,190.4748,190.9922,14905.0
2021-05-19 10:45:00,202.99,203.34,202.98,203.34,10879.0,190.9546,191.2838,190.9452,191.2838,10879.0
2021-05-19 10:50:00,203.31,203.93,203.31,203.64,4152.0,191.2556,191.8389,191.2556,191.5661,4152.0
2021-05-19 10:55:00,203.75,203.75,202.95,202.98,4914.0,191.6695,191.6695,190.917,190.9452,4914.0
2021-05-19 11:00:00,202.96,203.04,202.65,202.65,5657.0,190.9264,191.0016,190.6348,190.6348,5657.0
2021-05-19 11:05:00,202.61,203.22,202.61,203.1,7994.0,190.5971,191.171,190.5971,191.0581,7994.0
2021-05-19 11:10:00,203.13,203.23,202.98,203.21,3900.0,191.0863,191.1804,190.9452,191.1616,3900.0
2021-05-19 11:15:00,203.13,203.13,202.81,202.81,6733.0,191.0863,191.0863,190.7853,190.7853,6733.0
2021-05-19 11:20:00,202.87,203.2,202.87,203.04,4716.0,190.8417,191.1521,190.8417,191.0016,4716.0
2021-05-19 11:25:00,203.12,203.61,203.03,203.56,11078.0,191.0769,191.5378,190.9922,191.4908,11078.0
2021-05-19 11:30:00,203.62,203.71,203.14,203.14,8893.0,191.5472,191.6319,191.0957,191.0957,8893.0
2021-05-19 11:35:00,203.07,203.07,202.81,202.85,3551.0,191.0299,191.0299,190.7853,190.8229,3551.0
2021-05-19 11:40:00,202.89,202.92,202.54,202.81,5739.0,190.8605,190.8887,190.5313,190.7853,5739.0
2021-05-19 11:45:00,202.78,202.92,202.74,202.79,3117.0,190.757,190.8887,190.7194,190.7665,3117.0
2021-05-19 11:50:00,202.73,202.77,202.52,202.59,6962.0,190.71,190.7476,190.5125,190.5783,6962.0
2021-05-19 11:55:00,202.64,202.9,202.61,202.83,4920.0,190.6253,190.8699,190.5971,190.8041,4920.0
2021-05-19 12:00:00,202.81,203.06,202.77,203.06,2954.0,190.7853,191.0204,190.7476,191.0204,2954.0
2021-05-19 12:05:00,203.12,203.19,202.94,203.09,3356.0,191.0769,191.1427,190.9076,191.0487,3356.0
2021-05-19 12:10:00,203.17,203.21,202.74,202.98,7876.0,191.1239,191.1616,190.7194,190.9452,7876.0
2021-05-19 12:15:00,202.95,203.25,202.89,203.25,5479.0,190.917,191.1992,190.8605,191.1992,5479.0
2021-05-19 12:20:00,203.31,203.83,203.31,203.78,6672.0,191.2556,191.7448,191.2556,191.6978,6672.0
2021-05-19 12:25:00,203.77,203.95,203.76,203.84,9932.0,191.6883,191.8577,191.6789,191.7542,9932.0
2021-05-19 12:30:00,203.89,204.09,203.86,204.06,2330.0,191.8012,191.9894,191.773,191.9612,2330.0
2021-05-19 12:35:00,204.08,204.21,203.96,204.14,5763.0,191.98,192.1023,191.8671,192.0364,5763.0
2021-05-19 12:40:00,204.16,204.17,203.89,203.9,7964.0,192.0552,192.0646,191.8012,191.8106,7964.0
2021-05-19 12:45:00,203.89,203.94,203.8,203.84,4976.0,191.8012,191.8483,191.7166,191.7542,4976.0
2021-05-19 12:50:00,203.84,204.0,203.79,203.99,4114.0,191.7542,191.9047,191.7072,191.8953,4114.0
2021-05-19 12:55:00,204.0,204.03,203.48,203.59,6333.0,191.9047,191.9329,191.4155,191.519,6333.0
2021-05-19 13:00:00,203.45,203.48,203.08,203.17,8728.0,191.3873,191.4155,191.0393,191.1239,8728.0
2021-05-19 13:05:00,203.12,203.22,202.98,203.12,8066.0,191.0769,191.171,190.9452,191.0769,8066.0
2021-05-19 13:10:00,203.16,203.32,203.07,203.15,6143.0,191.1145,191.265,191.0299,191.1051,6143.0
2021-05-19 13:15:00,203.14,203.28,203.13,203.21,6704.0,191.0957,191.2274,191.0863,191.1616,6704.0
2021-05-19 13:20:00,203.18,203.28,203.01,203.06,4172.0,191.1333,191.2274,190.9734,191.0204,4172.0
2021-05-19 13:25:00,202.95,202.95,202.83,202.9,6823.0,190.917,190.917,190.8041,190.8699,6823.0
2021-05-19 13:30:00,202.96,203.06,202.86,202.88,4167.0,190.9264,191.0204,190.8323,190.8511,4167.0
2021-05-19 13:35:00,202.86,202.86,202.51,202.72,6466.0,190.8323,190.8323,190.5031,190.7006,6466.0
2021-05-19 13:40:00,202.72,202.72,202.55,202.66,4259.0,190.7006,190.7006,190.5407,190.6442,4259.0
2021-05-19 13:45:00,202.66,202.67,202.46,202.47,4476.0,190.6442,190.6536,190.456,190.4654,4476.0
2021-05-19 13:50:00,202.56,202.62,202.42,202.6,7381.0,190.5501,190.6065,190.4184,190.5877,7381.0
2021-05-19 13:55:00,202.58,202.66,202.44,202.44,4908.0,190.5689,190.6442,190.4372,190.4372,4908.0
2021-05-19 14:00:00,202.41,202.64,201.81,201.91,9206.0,190.409,190.6253,189.8446,189.9386,9206.0
2021-05-19 14:05:00,201.99,202.48,201.64,202.48,5052.0,190.0139,190.4748,189.6846,190.4748,5052.0
2021-05-19 14:10:00,202.37,202.37,202.06,202.25,7396.0,190.3714,190.3714,190.0797,190.2585,7396.0
2021-05-19 14:15:00,202.15,202.36,202.09,202.32,5927.0,190.1644,190.3619,190.108,190.3243,5927.0
2021-05-19 14:20:00,202.39,203.38,202.35,203.23,6557.0,190.3902,191.3215,190.3525,191.1804,6557.0
2021-05-19 14:25:00,203.33,203.36,203.07,203.25,4651.0,191.2744,191.3027,191.0299,191.1992,4651.0
2021-05-19 14:30:00,203.34,203.61,202.82,202.82,6676.0,191.2838,191.5378,190.7947,190.7947,6676.0
2021-05-19 14:35:00,202.81,202.98,202.58,202.58,6132.0,190.7853,190.9452,190.5689,190.5689,6132.0
2021-05-19 14:40:00,202.64,202.84,202.54,202.81,6463.0,190.6253,190.8135,190.5313,190.7853,6463.0
2021-05-19 14:45:00,202.9,203.03,202.73,202.95,10413.0,190.8699,190.9922,190.71,190.917,10413.0
2021-05-19 14:50:00,202.91,203.14,202.84,203.11,5321.0,190.8793,191.0957,190.8135,191.0675,5321.0
2021-05-19 14:55:00,203.21,203.32,203.08,203.14,7130.0,191.1616,191.265,191.0393,191.0957,7130.0
2021-05-19 15:00:00,202.96,202.96,202.52,202.53,7377.0,190.9264,190.9264,190.5125,190.5219,7377.0
2021-05-19 15:05:00,202.49,202.73,202.48,202.73,6427.0,190.4842,190.71,190.4748,190.71,6427.0
2021-05-19 15:10:00,202.72,203.31,202.72,202.85,22493.0,190.7006,191.2556,190.7006,190.8229,22493.0
2021-05-19 15:15:00,202.91,203.01,202.68,202.68,5330.0,190.8793,190.9734,190.663,190.663,5330.0
2021-05-19 15:20:00,202.76,202.95,202.69,202.94,4650.0,190.7382,190.917,190.6724,190.9076,4650.0
2021-05-19 15:25:00,202.87,203.22,202.82,203.1,10906.0,190.8417,191.171,190.7947,191.0581,10906.0
2021-05-19 15:30:00,203.07,203.08,202.79,202.91,15147.0,191.0299,191.0393,190.7665,190.8793,15147.0
2021-05-19 15:35:00,202.92,202.92,202.58,202.74,10324.0,190.8887,190.8887,190.5689,190.7194,10324.0
2021-05-19 15:40:00,202.8,203.06,202.73,203.06,15042.0,190.7759,191.0204,190.71,191.0204,15042.0
2021-05-19 15:45:00,203.02,203.43,203.0,203.43,29478.0,190.9828,191.3685,190.964,191.3685,29478.0
2021-05-19 15:50:00,203.44,203.7,203.25,203.4,49712.0,191.3779,191.6225,191.1992,191.3403,49712.0
2021-05-19 15:55:00,203.42,203.74,203.29,203.71,114778.0,191.3591,191.6601,191.2368,191.6319,114778.0
2021-05-20 09:30:00,203.69,204.07,203.25,203.98,24021.0,191.6131,191.9706,191.1992,191.8859,24021.0
2021-05-20 09:35:00,204.26,204.55,203.76,204.02,10125.0,192.1493,192.4221,191.6789,191.9235,10125.0
2021-05-20 09:40:00,203.87,204.22,203.43,203.43,7063.0,191.7824,192.1117,191.3685,191.3685,7063.0
2021-05-20 09:45:00,203.47,204.2,203.42,203.86,9386.0,191.4061,192.0929,191.3591,191.773,9386.0
2021-05-20 09:50:00,203.87,204.58,203.87,204.5,3871.0,191.7824,192.4503,191.7824,192.3751,3871.0
2021-05-20 09:55:00,204.31,204.31,203.56,203.58,5186.0,192.1963,192.1963,191.4908,191.5096,5186.0
2021-05-20 10:00:00,203.68,204.29,203.53,204.13,6849.0,191.6037,192.1775,191.4626,192.027,6849.0
2021-05-20 10:05:00,204.04,204.06,203.45,203.65,5016.0,191.9423,191.9612,191.3873,191.5755,5016.0
2021-05-20 10:10:00,203.65,203.71,203.03,203.28,8398.0,191.5755,191.6319,190.9922,191.2274,8398.0
2021-05-20 10:15:00,203.32,203.6,203.21,203.23,7770.0,191.265,191.5284,191.1616,191.1804,7770.0
2021-05-20 10:20:00,203.2,203.26,202.65,202.67,8745.0,191.1521,191.2086,190.6348,190.6536,8745.0
2021-05-20 10:25:00,202.68,202.87,202.66,202.66,5288.0,190.663,190.8417,190.6442,190.6442,5288.0
2021-05-20 10:30:00,202.85,202.98,202.77,202.97,6146.0,190.8229,190.9452,190.7476,190.9358,6146.0
2021-05-20 10:35:00,202.98,202.99,202.74,202.91,8041.0,190.9452,190.9546,190.7194,190.8793,8041.0
2021-05-20 10:40:00,202.97,202.98,202.12,202.24,8854.0,190.9358,190.9452,190.1362,190.2491,8854.0
2021-05-20 10:45:00,202.2,202.96,202.2,202.79,9643.0,190.2114,190.9264,190.2114,190.7665,9643.0
2021-05-20 10:50:00,202.75,203.09,202.74,203.05,10033.0,190.7288,191.0487,190.7194,191.011,10033.0
2021-05-20 10:55:00,203.05,203.26,202.91,203.18,22370.0,191.011,191.2086,190.8793,191.1333,22370.0
2021-05-20 11:00:00,203.17,203.33,203.07,203.22,7442.0,191.1239,191.2744,191.0299,191.171,7442.0
2021-05-20 11:05:00,203.22,203.38,203.12,203.38,8772.0,191.171,191.3215,191.0769,191.3215,8772.0
2021-05-20 11:10:00,203.37,203.42,203.24,203.31,6404.0,191.3121,191.3591,191.1898,191.2556,6404.0
2021-05-20 11:15:00,203.29,203.34,203.07,203.2,8248.0,191.2368,191.2838,191.0299,191.1521,8248.0
2021-05-20 11:20:00,203.18,203.42,203.12,203.36,7612.0,191.1333,191.3591,191.0769,191.3027,7612.0
2021-05-20 11:25:00,203.43,203.72,203.34,203.72,9951.0,191.3685,191.6413,191.2838,191.6413,9951.0
2021-05-20 11:30:00,203.86,204.21,203.82,204.13,11310.0,191.773,192.1023,191.7354,192.027,11310.0
2021-05-20 11:35:00,204.13,204.5,204.13,204.5,5613.0,192.027,192.3751,192.027,192.3751,5613.0
2021-05-20 11:40:00,204.51,204.66,204.43,204.61,15455.0,192.3845,192.5256,192.3092,192.4785,15455.0
2021-05-20 11:45:00,204.59,204.93,204.49,204.87,9266.0,192.4597,192.7796,192.3657,192.7231,9266.0
2021-05-20 11:50:00,204.82,204.83,204.49,204.57,5593.0,192.6761,192.6855,192.3657,192.4409,5593.0
2021-05-20 11:55:00,204.63,204.81,204.59,204.66,9897.0,192.4974,192.6667,192.4597,192.5256,9897.0
2021-05-20 12:00:00,204.69,204.91,204.54,204.81,8674.0,192.5538,192.7608,192.4127,192.6667,8674.0
2021-05-20 12:05:00,204.88,205.01,204.81,204.83,6594.0,192.7325,192.8548,192.6667,192.6855,6594.0
2021-05-20 12:10:00,204.83,204.83,204.43,204.56,11635.0,192.6855,192.6855,192.3092,192.4315,11635.0
2021-05-20 12:15:00,204.58,204.59,204.35,204.4,7124.0,192.4503,192.4597,192.234,192.281,7124.0
2021-05-20 12:20:00,204.4,204.52,204.15,204.31,12749.0,192.281,192.3939,192.0458,192.1963,12749.0
2021-05-20 12:25:00,204.29,204.37,204.08,204.08,8621.0,192.1775,192.2528,191.98,191.98,8621.0
2021-05-20 12:30:00,204.1,204.55,204.1,204.5,6979.0,191.9988,192.4221,191.9988,192.3751,6979.0
2021-05-20 12:35:00,204.48,204.56,204.17,204.48,8969.0,192.3563,192.4315,192.0646,192.3563,8969.0
2021-05-20 12:40:00,204.5,204.52,204.33,204.45,4971.0,192.3751,192.3939,192.2151,192.328,4971.0
2021-05-20 12:45:00,204.46,204.85,204.44,204.85,5035.0,192.3374,192.7043,192.3186,192.7043,5035.0
2021-05-20 12:50:00,204.86,204.93,204.8,204.86,4210.0,192.7137,192.7796,192.6573,192.7137,4210.0
2021-05-20 12:55:00,204.93,205.02,204.71,204.71,6328.0,192.7796,192.8642,192.5726,192.5726,6328.0
2021-05-20 13:00:00,204.77,204.9,204.67,204.8,5554.0,192.6291,192.7514,192.535,192.6573,5554.0
2021-05-20 13:05:00,204.83,204.99,204.74,204.95,2762.0,192.6855,192.836,192.6008,192.7984,2762.0
2021-05-20 13:10:00,204.94,204.96,204.67,204.93,7406.0,192.789,192.8078,192.535,192.7796,7406.0
2021-05-20 13:15:00,204.98,205.02,204.81,204.81,2924.0,192.8266,192.8642,192.6667,192.6667,2924.0
2021-05-20 13:20:00,204.85,204.94,204.7,204.7,6824.0,192.7043,192.789,192.5632,192.5632,6824.0
2021-05-20 13:25:00,204.72,205.05,204.66,205.0,4669.0,192.582,192.8925,192.5256,192.8454,4669.0
2021-05-20 13:30:00,204.95,204.99,204.77,204.8,9472.0,192.7984,192.836,192.6291,192.6573,9472.0
2021-05-20 13:35:00,204.83,205.0,204.83,204.97,3511.0,192.6855,192.8454,192.6855,192.8172,3511.0
2021-05-20 13:40:00,204.96,205.14,204.93,205.1,3131.0,192.8078,192.9771,192.7796,192.9395,3131.0
2021-05-20 13:45:00,205.06,205.06,204.84,204.93,5663.0,192.9019,192.9019,192.6949,192.7796,5663.0
2021-05-20 13:50:00,204.97,205.11,204.72,204.84,13747.0,192.8172,192.9489,192.582,192.6949,13747.0
2021-05-20 13:55:00,204.84,205.09,204.8,205.08,8132.0,192.6949,192.9301,192.6573,192.9207,8132.0
2021-05-20 14:00:00,205.11,205.24,204.58,204.59,12229.0,192.9489,193.0712,192.4503,192.4597,12229.0
2021-05-20 14:05:00,204.64,204.71,204.52,204.64,5566.0,192.5068,192.5726,192.3939,192.5068,5566.0
2021-05-20 14:10:00,204.57,205.03,204.57,205.03,11952.0,192.4409,192.8736,192.4409,192.8736,11952.0
2021-05-20 14:15:00,204.99,205.09,204.64,204.64,7869.0,192.836,192.9301,192.5068,192.5068,7869.0
2021-05-20 14:20:00,204.63,204.82,204.6,204.79,21272.0,192.4974,192.6761,192.4691,192.6479,21272.0
2021-05-20 14:25:00,204.83,205.03,204.75,205.03,10338.0,192.6855,192.8736,192.6102,192.8736,10338.0
2021-05-20 14:30:00,205.09,205.09,204.84,204.91,13558.0,192.9301,192.9301,192.6949,192.7608,13558.0
2021-05-20 14:35:00,204.94,205.03,204.89,204.92,14203.0,192.789,192.8736,192.7419,192.7702,14203.0
2021-05-20 14:40:00,204.88,205.02,204.76,204.84,4721.0,192.7325,192.8642,192.6197,192.6949,4721.0
2021-05-20 14:45:00,204.9,204.92,204.77,204.85,4804.0,192.7514,192.7702,192.6291,192.7043,4804.0
2021-05-20 14:50:00,204.83,204.84,204.71,204.71,5811.0,192.6855,192.6949,192.5726,192.5726,5811.0
2021-05-20 14:55:00,204.66,204.76,204.61,204.73,6726.0,192.5256,192.6197,192.4785,192.5914,6726.0
2021-05-20 15:00:00,204.72,204.72,204.47,204.52,10075.0,192.582,192.582,192.3468,192.3939,10075.0
2021-05-20 15:05:00,204.45,204.5,204.36,204.4,8620.0,192.328,192.3751,192.2434,192.281,8620.0
2021-05-20 15:10:00,204.41,204.42,204.25,204.3,8880.0,192.2904,192.2998,192.1399,192.1869,8880.0
2021-05-20 15:15:00,204.31,204.56,204.29,204.51,10554.0,192.1963,192.4315,192.1775,192.3845,10554.0
2021-05-20 15:20:00,204.52,204.77,204.43,204.75,8425.0,192.3939,192.6291,192.3092,192.6102,8425.0
2021-05-20 15:25:00,204.73,204.8,204.65,204.76,9824.0,192.5914,192.6573,192.5162,192.6197,9824.0
2021-05-20 15:30:00,204.77,204.79,204.51,204.51,11629.0,192.6291,192.6479,192.3845,192.3845,11629.0
2021-05-20 15:35:00,204.5,204.58,204.44,204.49,19280.0,192.3751,192.4503,192.3186,192.3657,19280.0
2021-05-20 15:40:00,204.51,204.53,204.24,204.32,19451.0,192.3845,192.4033,192.1305,192.2057,19451.0
2021-05-20 15:45:00,204.29,204.51,204.16,204.2,22350.0,192.1775,192.3845,192.0552,192.0929,22350.0
2021-05-20 15:50:00,204.22,204.52,203.94,204.45,38662.0,192.1117,192.3939,191.8483,192.328,38662.0
2021-05-20 15:55:00,204.39,204.47,203.91,204.23,68800.0,192.2716,192.3468,191.82,192.1211,68800.0
2021-05-21 09:30:00,204.71,205.82,204.33,204.98,85068.0,192.5726,193.6168,192.2151,192.8266,85068.0
2021-05-21 09:35:00,204.93,206.07,204.92,205.47,10522.0,192.7796,193.852,192.7702,193.2876,10522.0
2021-05-21 09:40:00,205.6,205.85,205.01,205.21,9850.0,193.4098,193.645,192.8548,193.043,9850.0
2021-05-21 09:45:00,205.29,205.36,204.71,204.87,13840.0,193.1182,193.1841,192.5726,192.7231,13840.0
2021-05-21 09:50:00,204.94,205.17,204.7,205.11,8389.0,192.789,193.0053,192.5632,192.9489,8389.0
2021-05-21 09:55:00,205.05,205.53,205.04,205.35,7921.0,192.8925,193.344,192.8831,193.1747,7921.0
2021-05-21 10:00:00,205.21,205.21,204.25,204.73,15212.0,193.043,193.043,192.1399,192.5914,15212.0
2021-05-21 10:05:00,204.69,205.04,204.49,204.92,8798.0,192.5538,192.8831,192.3657,192.7702,8798.0
2021-05-21 10:10:00,204.94,205.17,204.86,205.06,4719.0,192.789,193.0053,192.7137,192.9019,4719.0
2021-05-21 10:15:00,205.09,205.49,205.09,205.27,5971.0,192.9301,193.3064,192.9301,193.0994,5971.0
2021-05-21 10:20:00,205.15,205.2,204.49,204.51,4426.0,192.9865,193.0336,192.3657,192.3845,4426.0
2021-05-21 10:25:00,204.53,204.69,204.51,204.55,6986.0,192.4033,192.5538,192.3845,192.4221,6986.0
2021-05-21 10:30:00,204.59,204.8,204.57,204.8,5671.0,192.4597,192.6573,192.4409,192.6573,5671.0
2021-05-21 10:35:00,204.78,205.0,204.73,204.98,3647.0,192.6385,192.8454,192.5914,192.8266,3647.0
2021-05-21 10:40:00,205.02,205.36,205.02,205.05,5910.0,192.8642,193.1841,192.8642,192.8925,5910.0
2021-05-21 10:45:00,205.0,205.52,204.98,205.52,6065.0,192.8454,193.3346,192.8266,193.3346,6065.0
2021-05-21 10:50:00,205.47,205.47,205.25,205.34,6217.0,193.2876,193.2876,193.0806,193.1653,6217.0
2021-05-21 10:55:00,205.45,205.45,205.07,205.26,3685.0,193.2687,193.2687,192.9113,193.09,3685.0
2021-05-21 11:00:00,205.27,205.27,204.95,205.11,5455.0,193.0994,193.0994,192.7984,192.9489,5455.0
2021-05-21 11:05:00,205.02,205.08,204.91,205.06,3415.0,192.8642,192.9207,192.7608,192.9019,3415.0
2021-05-21 11:10:00,205.03,205.29,204.99,205.16,3543.0,192.8736,193.1182,192.836,192.9959,3543.0
2021-05-21 11:15:00,205.28,205.32,205.21,205.28,1740.0,193.1088,193.1464,193.043,193.1088,1740.0
2021-05-21 11:20:00,205.31,205.38,205.17,205.19,3464.0,193.137,193.2029,193.0053,193.0242,3464.0
2021-05-21 11:25:00,205.17,205.25,205.11,205.14,5199.0,193.0053,193.0806,192.9489,192.9771,5199.0
2021-05-21 11:30:00,205.12,205.49,205.05,205.42,4961.0,192.9583,193.3064,192.8925,193.2405,4961.0
2021-05-21 11:35:00,205.36,205.42,204.9,204.9,4710.0,193.1841,193.2405,192.7514,192.7514,4710.0
2021-05-21 11:40:00,205.0,205.31,204.99,205.31,3701.0,192.8454,193.137,192.836,193.137,3701.0
2021-05-21 11:45:00,205.31,205.41,205.15,205.15,10569.0,193.137,193.2311,192.9865,192.9865,10569.0
2021-05-21 11:50:00,205.2,205.31,204.75,204.75,31158.0,193.0336,193.137,192.6102,192.6102,31158.0
2021-05-21 11:55:00,204.72,204.98,204.68,204.92,4104.0,192.582,192.8266,192.5444,192.7702,4104.0
2021-05-21 12:00:00,204.9,205.2,204.83,205.17,4340.0,192.7514,193.0336,192.6855,193.0053,4340.0
2021-05-21 12:05:00,205.14,205.22,204.51,204.51,8113.0,192.9771,193.0524,192.3845,192.3845,8113.0
2021-05-21 12:10:00,204.56,204.9,204.56,204.74,2832.0,192.4315,192.7514,192.4315,192.6008,2832.0
2021-05-21 12:15:00,204.72,204.78,204.61,204.69,2852.0,192.582,192.6385,192.4785,192.5538,2852.0
2021-05-21 12:20:00,204.74,204.76,204.66,204.76,3624.0,192.6008,192.6197,192.5256,192.6197,3624.0
2021-05-21 12:25:00,204.71,204.98,204.71,204.82,5650.0,192.5726,192.8266,192.5726,192.6761,5650.0
2021-05-21 12:30:00,204.86,204.94,204.75,204.88,6868.0,192.7137,192.789,192.6102,192.7325,6868.0
2021-05-21 12:35:00,204.9,205.01,204.88,204.92,4070.0,192.7514,192.8548,192.7325,192.7702,4070.0
2021-05-21 12:40:00,205.0,205.09,204.99,205.07,3307.0,192.8454,192.9301,192.836,192.9113,3307.0
2021-05-21 12:45:00,205.0,205.07,204.93,205.03,4451.0,192.8454,192.9113,192.7796,192.8736,4451.0
2021-05-21 12:50:00,204.99,205.08,204.92,204.92,4045.0,192.836,192.9207,192.7702,192.7702,4045.0
2021-05-21 12:55:00,204.87,205.01,204.87,204.93,2720.0,192.7231,192.8548,192.7231,192.7796,2720.0
2021-05-21 13:00:00,204.99,205.17,204.93,205.17,4084.0,192.836,193.0053,192.7796,193.0053,4084.0
2021-05-21 13:05:00,205.17,205.26,205.12,205.13,2457.0,193.0053,193.09,192.9583,192.9677,2457.0
2021-05-21 13:10:00,205.04,205.07,204.81,204.87,2202.0,192.8831,192.9113,192.6667,192.7231,2202.0
2021-05-21 13:15:00,204.89,204.95,204.86,204.95,1400.0,192.7419,192.7984,192.7137,192.7984,1400.0
2021-05-21 13:20:00,204.93,204.97,204.86,204.95,4352.0,192.7796,192.8172,192.7137,192.7984,4352.0
2021-05-21 13:25:00,204.92,205.08,204.81,205.04,2727.0,192.7702,192.9207,192.6667,192.8831,2727.0
2021-05-21 13:30:00,204.98,205.1,204.92,205.08,4236.0,192.8266,192.9395,192.7702,192.9207,4236.0
2021-05-21 13:35:00,205.04,205.13,205.0,205.1,2238.0,192.8831,192.9677,192.8454,192.9395,2238.0
2021-05-21 13:40:00,205.06,205.06,204.91,204.97,3030.0,192.9019,192.9019,192.7608,192.8172,3030.0
2021-05-21 13:45:00,204.97,205.06,204.95,205.03,15654.0,192.8172,192.9019,192.7984,192.8736,15654.0
2021-05-21 13:50:00,205.05,205.08,205.02,205.08,4426.0,192.8925,192.9207,192.8642,192.9207,4426.0
2021-05-21 13:55:00,205.07,205.08,204.87,204.91,2503.0,192.9113,192.9207,192.7231,192.7608,2503.0
2021-05-21 14:00:00,204.86,204.98,204.84,204.95,4127.0,192.7137,192.8266,192.6949,192.7984,4127.0
2021-05-21 14:05:00,204.91,205.06,204.81,205.04,15481.0,192.7608,192.9019,192.6667,192.8831,15481.0
2021-05-21 14:10:00,205.06,205.09,204.95,204.99,6189.0,192.9019,192.9301,192.7984,192.836,6189.0
2021-05-21 14:15:00,204.94,204.98,204.81,204.94,3312.0,192.789,192.8266,192.6667,192.789,3312.0
2021-05-21 14:20:00,204.92,204.93,204.81,204.85,5965.0,192.7702,192.7796,192.6667,192.7043,5965.0
2021-05-21 14:25:00,204.85,204.86,204.67,204.82,8819.0,192.7043,192.7137,192.535,192.6761,8819.0
2021-05-21 14:30:00,204.84,205.07,204.8,204.98,12674.0,192.6949,192.9113,192.6573,192.8266,12674.0
2021-05-21 14:35:00,205.01,205.03,204.7,204.8,8519.0,192.8548,192.8736,192.5632,192.6573,8519.0
2021-05-21 14:40:00,204.79,204.79,204.67,204.75,2300.0,192.6479,192.6479,192.535,192.6102,2300.0
2021-05-21 14:45:00,204.78,204.91,204.7,204.73,3883.0,192.6385,192.7608,192.5632,192.5914,3883.0
2021-05-21 14:50:00,204.75,204.8,204.71,204.76,2412.0,192.6102,192.6573,192.5726,192.6197,2412.0
2021-05-21 14:55:00,204.78,204.82,204.69,204.8,4000.0,192.6385,192.6761,192.5538,192.6573,4000.0
2021-05-21 15:00:00,204.79,204.85,204.75,204.81,6966.0,192.6479,192.7043,192.6102,192.6667,6966.0
2021-05-21 15:05:00,204.84,204.93,204.78,204.89,4242.0,192.6949,192.7796,192.6385,192.7419,4242.0
2021-05-21 15:10:00,204.85,205.07,204.81,204.99,5252.0,192.7043,192.9113,192.6667,192.836,5252.0
2021-05-21 15:15:00,204.97,205.2,204.97,205.15,6128.0,192.8172,193.0336,192.8172,192.9865,6128.0
2021-05-21 15:20:00,205.2,205.37,205.18,205.37,5822.0,193.0336,193.1935,193.0147,193.1935,5822.0
2021-05-21 15:25:00,205.33,205.45,205.23,205.34,13037.0,193.1559,193.2687,193.0618,193.1653,13037.0
2021-05-21 15:30:00,205.28,205.33,205.06,205.14,12672.0,193.1088,193.1559,192.9019,192.9771,12672.0
2021-05-21 15:35:00,205.17,205.33,205.13,205.3,13563.0,193.0053,193.1559,192.9677,193.1276,13563.0
2021-05-21 15:40:00,205.26,205.35,205.13,205.29,17685.0,193.09,193.1747,192.9677,193.1182,17685.0
2021-05-21 15:45:00,205.25,205.38,204.91,205.35,22015.0,193.0806,193.2029,192.7608,193.1747,22015.0
2021-05-21 15:50:00,205.34,205.34,205.08,205.16,23971.0,193.1653,193.1653,192.9207,192.9959,23971.0
2021-05-21 15:55:00,205.12,205.22,204.94,205.05,70940.0,192.9583,193.0524,192.789,192.8925,70940.0
2021-05-24 09:30:00,200.57,203.07,200.3,202.64,144128.0,188.6781,191.0299,188.4241,190.6253,144128.0
2021-05-24 09:35:00,202.48,203.5,202.36,203.2,40622.0,190.4748,191.4344,190.3619,191.1521,40622.0
2021-05-24 09:40:00,203.35,203.94,202.87,203.36,28255.0,191.2933,191.8483,190.8417,191.3027,28255.0
2021-05-24 09:45:00,203.37,203.37,201.86,201.91,32887.0,191.3121,191.3121,189.8916,189.9386,32887.0
2021-05-24 09:50:00,201.87,201.88,200.57,200.68,47150.0,189.901,189.9104,188.6781,188.7816,47150.0
2021-05-24 09:55:00,200.63,200.79,200.09,200.75,67384.0,188.7345,188.885,188.2265,188.8474,67384.0
2021-05-24 10:00:00,200.62,201.03,200.2,200.82,35231.0,188.7251,189.1108,188.33,188.9133,35231.0
2021-05-24 10:05:00,200.76,201.14,200.52,200.7,11486.0,188.8568,189.2143,188.631,188.8004,11486.0
2021-05-24 10:10:00,200.75,200.84,199.69,199.84,72337.0,188.8474,188.9321,187.8503,187.9914,72337.0
2021-05-24 10:15:00,199.84,200.14,199.71,200.03,18410.0,187.9914,188.2736,187.8691,188.1701,18410.0
2021-05-24 10:20:00,199.99,200.37,199.8,199.84,27679.0,188.1325,188.4899,187.9537,187.9914,27679.0
2021-05-24 10:25:00,199.87,200.07,199.64,199.86,29954.0,188.0196,188.2077,187.8032,188.0102,29954.0
2021-05-24 10:30:00,199.94,200.04,199.5,199.68,38444.0,188.0854,188.1795,187.6715,187.8408,38444.0
2021-05-24 10:35:00,199.6,199.67,199.08,199.23,71448.0,187.7656,187.8314,187.2764,187.4175,71448.0
2021-05-24 10:40:00,199.25,199.39,199.04,199.12,37250.0,187.4363,187.568,187.2388,187.3141,37250.0
2021-05-24 10:45:00,199.06,199.06,198.63,199.02,40010.0,187.2576,187.2576,186.8531,187.22,40010.0
2021-05-24 10:50:00,199.05,199.22,198.67,198.94,36713.0,187.2482,187.4081,186.8907,187.1447,36713.0
2021-05-24 10:55:00,198.96,199.39,198.9,198.92,28932.0,187.1635,187.568,187.1071,187.1259,28932.0
2021-05-24 11:00:00,198.92,199.31,198.51,199.24,37528.0,187.1259,187.4928,186.7402,187.4269,37528.0
2021-05-24 11:05:00,199.27,199.67,199.22,199.26,55165.0,187.4552,187.8314,187.4081,187.4457,55165.0
2021-05-24 11:10:00,199.29,199.29,198.83,198.84,38590.0,187.474,187.474,187.0412,187.0507,38590.0
2021-05-24 11:15:00,198.81,198.89,198.5,198.5,35878.0,187.0224,187.0977,186.7308,186.7308,35878.0
2021-05-24 11:20:00,198.51,199.02,198.5,198.58,22843.0,186.7402,187.22,186.7308,186.8061,22843.0
2021-05-24 11:25:00,198.57,198.73,198.46,198.73,38098.0,186.7967,186.9472,186.6932,186.9472,38098.0
2021-05-24 11:30:00,198.75,199.06,198.69,198.72,25507.0,186.966,187.2576,186.9095,186.9378,25507.0
2021-05-24 11:35:00,198.71,198.74,198.57,198.67,36086.0,186.9284,186.9566,186.7967,186.8907,36086.0
2021-05-24 11:40:00,198.67,199.23,198.64,198.99,97813.0,186.8907,187.4175,186.8625,187.1918,97813.0
2021-05-24 11:45:00,198.98,199.09,198.91,199.0,18279.0,187.1824,187.2858,187.1165,187.2012,18279.0
2021-05-24 11:50:00,199.0,199.28,199.0,199.28,14140.0,187.2012,187.4646,187.2012,187.4646,14140.0
2021-05-24 11:55:00,199.2,199.25,199.0,199.02,14589.0,187.3893,187.4363,187.2012,187.22,14589.0
2021-05-24 12:00:00,199.03,199.16,198.97,199.15,24397.0,187.2294,187.3517,187.1729,187.3423,24397.0
2021-05-24 12:05:00,199.16,199.22,199.1,199.16,10730.0,187.3517,187.4081,187.2952,187.3517,10730.0
2021-05-24 12:10:00,199.16,199.29,199.09,199.28,16760.0,187.3517,187.474,187.2858,187.4646,16760.0
2021-05-24 12:15:00,199.3,199.39,199.02,199.05,20058.0,187.4834,187.568,187.22,187.2482,20058.0
2021-05-24 12:20:00,199.05,199.26,199.03,199.24,12037.0,187.2482,187.4457,187.2294,187.4269,12037.0
2021-05-24 12:25:00,199.23,199.28,199.14,199.2,11289.0,187.4175,187.4646,187.3329,187.3893,11289.0
2021-05-24 12:30:00,199.24,199.26,199.12,199.21,11869.0,187.4269,187.4457,187.3141,187.3987,11869.0
2021-05-24 12:35:00,199.21,199.21,199.04,199.04,8751.0,187.3987,187.3987,187.2388,187.2388,8751.0
2021-05-24 12:40:00,199.04,199.09,198.98,199.07,15388.0,187.2388,187.2858,187.1824,187.267,15388.0
2021-05-24 12:45:00,199.07,199.09,198.98,199.03,11433.0,187.267,187.2858,187.1824,187.2294,11433.0
2021-05-24 12:50:00,198.98,199.02,198.9,198.96,13011.0,187.1824,187.22,187.1071,187.1635,13011.0
2021-05-24 12:55:00,198.95,199.14,198.92,198.95,9179.0,187.1541,187.3329,187.1259,187.1541,9179.0
2021-05-24 13:00:00,198.95,199.15,198.93,199.15,14399.0,187.1541,187.3423,187.1353,187.3423,14399.0
2021-05-24 13:05:00,199.15,199.29,199.14,199.2,14998.0,187.3423,187.474,187.3329,187.3893,14998.0
2021-05-24 13:10:00,199.23,199.44,199.2,199.42,10802.0,187.4175,187.6151,187.3893,187.5963,10802.0
2021-05-24 13:15:00,199.39,199.41,199.26,199.36,23165.0,187.568,187.5869,187.4457,187.5398,23165.0
2021-05-24 13:20:00,199.39,199.39,199.23,199.27,30150.0,187.568,187.568,187.4175,187.4552,30150.0
2021-05-24 13:25:00,199.29,199.33,199.24,199.3,11518.0,187.474,187.5116,187.4269,187.4834,11518.0
2021-05-24 13:30:00,199.3,199.41,199.27,199.34,11909.0,187.4834,187.5869,187.4552,187.521,11909.0
2021-05-24 13:35:00,199.32,199.32,199.13,199.18,10120.0,187.5022,187.5022,187.3235,187.3705,10120.0
2021-05-24 13:40:00,199.15,199.15,198.95,198.96,21708.0,187.3423,187.3423,187.1541,187.1635,21708.0
2021-05-24 13:45:00,198.93,198.97,198.76,198.77,13753.0,187.1353,187.1729,186.9754,186.9848,13753.0
2021-05-24 13:50:00,198.77,198.79,198.44,198.47,43145.0,186.9848,187.0036,186.6744,186.7026,43145.0
2021-05-24 13:55:00,198.49,198.97,198.46,198.87,29315.0,186.7214,187.1729,186.6932,187.0789,29315.0
2021-05-24 14:00:00,198.84,199.1,198.78,198.97,10242.0,187.0507,187.2952,186.9942,187.1729,10242.0
2021-05-24 14:05:00,198.95,199.06,198.9,198.99,5347.0,187.1541,187.2576,187.1071,187.1918,5347.0
2021-05-24 14:10:00,198.99,199.2,198.88,199.16,8753.0,187.1918,187.3893,187.0883,187.3517,8753.0
2021-05-24 14:15:00,199.15,199.2,198.97,199.05,15679.0,187.3423,187.3893,187.1729,187.2482,15679.0
2021-05-24 14:20:00,199.02,199.09,198.89,198.89,4957.0,187.22,187.2858,187.0977,187.0977,4957.0
2021-05-24 14:25:00,198.9,198.97,198.81,198.96,10038.0,187.1071,187.1729,187.0224,187.1635,10038.0
2021-05-24 14:30:00,198.92,199.09,198.89,198.97,9677.0,187.1259,187.2858,187.0977,187.1729,9677.0
2021-05-24 14:35:00,198.96,199.02,198.92,199.01,10225.0,187.1635,187.22,187.1259,187.2106,10225.0
2021-05-24 14:40:00,199.02,199.54,198.97,199.53,52234.0,187.22,187.7091,187.1729,187.6997,52234.0
2021-05-24 14:45:00,199.49,199.54,199.3,199.4,7107.0,187.6621,187.7091,187.4834,187.5774,7107.0
2021-05-24 14:50:00,199.38,199.44,199.24,199.31,5958.0,187.5586,187.6151,187.4269,187.4928,5958.0
2021-05-24 14:55:00,199.38,199.49,199.34,199.46,11285.0,187.5586,187.6621,187.521,187.6339,11285.0
2021-05-24 15:00:00,199.41,199.54,199.36,199.37,10003.0,187.5869,187.7091,187.5398,187.5492,10003.0
2021-05-24 15:05:00,199.35,199.41,199.22,199.23,11175.0,187.5304,187.5869,187.4081,187.4175,11175.0
2021-05-24 15:10:00,199.24,199.45,199.22,199.26,25621.0,187.4269,187.6245,187.4081,187.4457,25621.0
2021-05-24 15:15:00,199.22,199.28,198.98,199.0,26527.0,187.4081,187.4646,187.1824,187.2012,26527.0
2021-05-24 15:20:00,199.0,199.06,198.78,198.96,21757.0,187.2012,187.2576,186.9942,187.1635,21757.0
2021-05-24 15:25:00,198.94,198.96,198.42,198.46,32856.0,187.1447,187.1635,186.6556,186.6932,32856.0
2021-05-24 15:30:00,198.44,198.47,198.25,198.3,70437.0,186.6744,186.7026,186.4956,186.5427,70437.0
2021-05-24 15:35:00,198.27,198.7,198.21,198.47,50459.0,186.5144,186.919,186.458,186.7026,50459.0
2021-05-24 15:40:00,198.45,198.54,197.76,198.16,59950.0,186.6838,186.7684,186.0347,186.411,59950.0
2021-05-24 15:45:00,198.16,198.36,197.76,197.87,71174.0,186.411,186.5991,186.0347,186.1382,71174.0
2021-05-24 15:50:00,197.91,198.1,197.4,197.47,103182.0,186.1758,186.3545,185.696,185.7619,103182.0
2021-05-24 15:55:00,197.49,197.49,196.78,197.16,238100.0,185.7807,185.7807,185.1128,185.4703,238100.0
2021-05-25 09:30:00,198.36,198.36,196.98,197.7,62486.0,186.5991,186.5991,185.3009,185.9782,62486.0
2021-05-25 09:35:00,197.71,197.91,196.4,196.4,25871.0,185.9877,186.1758,184.7553,184.7553,25871.0
2021-05-25 09:40:00,196.42,196.74,196.08,196.4,27062.0,184.7741,185.0752,184.4543,184.7553,27062.0
2021-05-25 09:45:00,196.41,196.61,196.0,196.1,17147.0,184.7647,184.9529,184.379,184.4731,17147.0
2021-05-25 09:50:00,196.1,196.63,195.76,196.53,36347.0,184.4731,184.9717,184.1533,184.8776,36347.0
2021-05-25 09:55:00,196.58,197.98,196.53,197.73,40432.0,184.9246,186.2416,184.8776,186.0065,40432.0
2021-05-25 10:00:00,197.73,197.79,197.14,197.64,15356.0,186.0065,186.0629,185.4514,185.9218,15356.0
2021-05-25 10:05:00,197.64,197.99,197.58,197.91,21746.0,185.9218,186.251,185.8654,186.1758,21746.0
2021-05-25 10:10:00,197.99,198.2,197.72,198.05,10050.0,186.251,186.4486,185.9971,186.3075,10050.0
2021-05-25 10:15:00,198.1,198.56,197.97,198.47,34506.0,186.3545,186.7873,186.2322,186.7026,34506.0
2021-05-25 10:20:00,198.47,198.56,198.14,198.41,17964.0,186.7026,186.7873,186.3922,186.6461,17964.0
2021-05-25 10:25:00,198.45,198.46,198.24,198.45,10958.0,186.6838,186.6932,186.4862,186.6838,10958.0
2021-05-25 10:30:00,198.5,198.71,198.39,198.55,13787.0,186.7308,186.9284,186.6273,186.7778,13787.0
2021-05-25 10:35:00,198.58,198.92,198.57,198.79,20997.0,186.8061,187.1259,186.7967,187.0036,20997.0
2021-05-25 10:40:00,198.86,199.93,198.84,199.84,52620.0,187.0695,188.076,187.0507,187.9914,52620.0
2021-05-25 10:45:00,199.88,199.91,199.33,199.52,31264.0,188.029,188.0572,187.5116,187.6903,31264.0
2021-05-25 10:50:00,199.49,199.66,199.26,199.43,15745.0,187.6621,187.822,187.4457,187.6057,15745.0
2021-05-25 10:55:00,199.44,199.44,199.12,199.18,11796.0,187.6151,187.6151,187.3141,187.3705,11796.0
2021-05-25 11:00:00,199.25,199.25,198.84,199.17,13523.0,187.4363,187.4363,187.0507,187.3611,13523.0
2021-05-25 11:05:00,199.17,199.5,199.0,199.37,8498.0,187.3611,187.6715,187.2012,187.5492,8498.0
2021-05-25 11:10:00,199.43,199.7,199.43,199.46,5960.0,187.6057,187.8597,187.6057,187.6339,5960.0
2021-05-25 11:15:00,199.31,199.35,199.12,199.28,6781.0,187.4928,187.5304,187.3141,187.4646,6781.0
2021-05-25 11:20:00,199.25,199.28,198.99,198.99,6522.0,187.4363,187.4646,187.1918,187.1918,6522.0
2021-05-25 11:25:00,198.94,199.42,198.94,199.42,10725.0,187.1447,187.5963,187.1447,187.5963,10725.0
2021-05-25 11:30:00,199.39,199.52,199.02,199.12,12476.0,187.568,187.6903,187.22,187.3141,12476.0
2021-05-25 11:35:00,199.14,199.67,199.05,199.31,11399.0,187.3329,187.8314,187.2482,187.4928,11399.0
2021-05-25 11:40:00,199.33,199.76,199.31,199.7,8018.0,187.5116,187.9161,187.4928,187.8597,8018.0
2021-05-25 11:45:00,199.67,199.82,199.43,199.5,14496.0,187.8314,187.9725,187.6057,187.6715,14496.0
2021-05-25 11:50:00,199.53,199.54,199.27,199.39,9486.0,187.6997,187.7091,187.4552,187.568,9486.0
2021-05-25 11:55:00,199.34,199.45,199.29,199.42,8492.0,187.521,187.6245,187.474,187.5963,8492.0
2021-05-25 12:00:00,199.42,199.47,199.38,199.46,6816.0,187.5963,187.6433,187.5586,187.6339,6816.0
2021-05-25 12:05:00,199.49,199.53,199.44,199.53,12195.0,187.6621,187.6997,187.6151,187.6997,12195.0
2021-05-25 12:10:00,199.5,199.55,199.46,199.51,11078.0,187.6715,187.7186,187.6339,187.6809,11078.0
2021-05-25 12:15:00,199.48,199.65,199.47,199.63,13011.0,187.6527,187.8126,187.6433,187.7938,13011.0
2021-05-25 12:20:00,199.64,199.65,199.45,199.5,7517.0,187.8032,187.8126,187.6245,187.6715,7517.0
2021-05-25 12:25:00,199.46,199.47,199.35,199.42,10746.0,187.6339,187.6433,187.5304,187.5963,10746.0
2021-05-25 12:30:00,199.43,199.6,199.42,199.55,12701.0,187.6057,187.7656,187.5963,187.7186,12701.0
2021-05-25 12:35:00,199.56,199.63,199.42,199.48,10849.0,187.728,187.7938,187.5963,187.6527,10849.0
2021-05-25 12:40:00,199.52,199.52,199.35,199.43,11425.0,187.6903,187.6903,187.5304,187.6057,11425.0
2021-05-25 12:45:00,199.45,199.52,199.4,199.47,8897.0,187.6245,187.6903,187.5774,187.6433,8897.0
2021-05-25 12:50:00,199.44,199.48,199.37,199.48,12740.0,187.6151,187.6527,187.5492,187.6527,12740.0
2021-05-25 12:55:00,199.45,199.5,199.12,199.12,24671.0,187.6245,187.6715,187.3141,187.3141,24671.0
2021-05-25 13:00:00,199.12,199.17,198.69,198.75,21183.0,187.3141,187.3611,186.9095,186.966,21183.0
2021-05-25 13:05:00,198.78,198.93,198.72,198.93,13137.0,186.9942,187.1353,186.9378,187.1353,13137.0
2021-05-25 13:10:00,198.88,199.14,198.87,199.14,11178.0,187.0883,187.3329,187.0789,187.3329,11178.0
2021-05-25 13:15:00,199.11,199.32,199.11,199.27,7893.0,187.3046,187.5022,187.3046,187.4552,7893.0
2021-05-25 13:20:00,199.31,199.31,199.1,199.16,6762.0,187.4928,187.4928,187.2952,187.3517,6762.0
2021-05-25 13:25:00,199.17,199.18,198.86,198.86,12114.0,187.3611,187.3705,187.0695,187.0695,12114.0
2021-05-25 13:30:00,198.86,198.94,198.76,198.84,8920.0,187.0695,187.1447,186.9754,187.0507,8920.0
2021-05-25 13:35:00,198.85,198.88,198.63,198.67,27319.0,187.0601,187.0883,186.8531,186.8907,27319.0
2021-05-25 13:40:00,198.68,198.7,198.31,198.63,30966.0,186.9001,186.919,186.5521,186.8531,30966.0
2021-05-25 13:45:00,198.68,198.82,198.59,198.71,17938.0,186.9001,187.0318,186.8155,186.9284,17938.0
2021-05-25 13:50:00,198.72,198.85,198.7,198.72,14090.0,186.9378,187.0601,186.919,186.9378,14090.0
2021-05-25 13:55:00,198.74,198.78,198.61,198.71,12455.0,186.9566,186.9942,186.8343,186.9284,12455.0
2021-05-25 14:00:00,198.71,198.94,198.58,198.84,15106.0,186.9284,187.1447,186.8061,187.0507,15106.0
2021-05-25 14:05:00,198.83,199.24,198.83,199.11,10594.0,187.0412,187.4269,187.0412,187.3046,10594.0
2021-05-25 14:10:00,199.14,199.48,199.08,199.44,16389.0,187.3329,187.6527,187.2764,187.6151,16389.0
2021-05-25 14:15:00,199.42,199.5,199.34,199.35,30354.0,187.5963,187.6715,187.521,187.5304,30354.0
2021-05-25 14:20:00,199.33,199.33,199.01,199.11,16894.0,187.5116,187.5116,187.2106,187.3046,16894.0
2021-05-25 14:25:00,199.1,199.26,199.1,199.21,10814.0,187.2952,187.4457,187.2952,187.3987,10814.0
2021-05-25 14:30:00,199.17,199.34,199.12,199.12,18219.0,187.3611,187.521,187.3141,187.3141,18219.0
2021-05-25 14:35:00,199.1,199.11,198.93,198.98,13665.0,187.2952,187.3046,187.1353,187.1824,13665.0
2021-05-25 14:40:00,198.93,199.04,198.91,199.03,26132.0,187.1353,187.2388,187.1165,187.2294,26132.0
2021-05-25 14:45:00,199.04,199.3,198.95,199.28,21575.0,187.2388,187.4834,187.1541,187.4646,21575.0
2021-05-25 14:50:00,199.27,199.4,199.19,199.19,12889.0,187.4552,187.5774,187.3799,187.3799,12889.0
2021-05-25 14:55:00,199.21,199.41,199.2,199.33,9197.0,187.3987,187.5869,187.3893,187.5116,9197.0
2021-05-25 15:00:00,199.31,199.31,198.96,199.1,12632.0,187.4928,187.4928,187.1635,187.2952,12632.0
2021-05-25 15:05:00,199.06,199.07,198.98,199.03,13339.0,187.2576,187.267,187.1824,187.2294,13339.0
2021-05-25 15:10:00,199.03,199.15,199.02,199.04,13963.0,187.2294,187.3423,187.22,187.2388,13963.0
2021-05-25 15:15:00,199.07,199.28,199.04,199.23,15382.0,187.267,187.4646,187.2388,187.4175,15382.0
2021-05-25 15:20:00,199.22,199.48,199.22,199.48,9899.0,187.4081,187.6527,187.4081,187.6527,9899.0
2021-05-25 15:25:00,199.5,199.5,199.1,199.13,15340.0,187.6715,187.6715,187.2952,187.3235,15340.0
2021-05-25 15:30:00,199.14,199.28,199.14,199.26,15307.0,187.3329,187.4646,187.3329,187.4457,15307.0
2021-05-25 15:35:00,199.27,199.5,199.21,199.45,14744.0,187.4552,187.6715,187.3987,187.6245,14744.0
2021-05-25 15:40:00,199.43,199.6,199.41,199.56,17120.0,187.6057,187.7656,187.5869,187.728,17120.0
2021-05-25 15:45:00,199.54,199.66,199.18,199.27,33904.0,187.7091,187.822,187.3705,187.4552,33904.0
2021-05-25 15:50:00,199.24,199.37,198.8,198.83,45437.0,187.4269,187.5492,187.013,187.0412,45437.0
2021-05-25 15:55:00,198.84,199.0,198.71,198.95,104189.0,187.0507,187.2012,186.9284,187.1541,104189.0
2021-05-26 09:30:00,199.69,200.14,198.94,200.14,55615.0,187.8503,188.2736,187.1447,188.2736,55615.0
2021-05-26 09:35:00,200.16,200.68,200.16,200.58,10220.0,188.2924,188.7816,188.2924,188.6875,10220.0
2021-05-26 09:40:00,200.53,201.18,200.51,200.79,21948.0,188.6405,189.2519,188.6216,188.885,21948.0
2021-05-26 09:45:00,200.7,201.05,200.62,200.96,32501.0,188.8004,189.1296,188.7251,189.045,32501.0
2021-05-26 09:50:00,200.91,201.3,200.69,201.17,43311.0,188.9979,189.3648,188.791,189.2425,43311.0
2021-05-26 09:55:00,201.25,201.55,200.74,200.75,14507.0,189.3178,189.6,188.838,188.8474,14507.0
2021-05-26 10:00:00,200.67,200.96,200.46,200.52,13924.0,188.7722,189.045,188.5746,188.631,13924.0
2021-05-26 10:05:00,200.52,200.52,199.81,199.93,15568.0,188.631,188.631,187.9631,188.076,15568.0
2021-05-26 10:10:00,199.97,200.38,199.94,200.31,16404.0,188.1137,188.4993,188.0854,188.4335,16404.0
2021-05-26 10:15:00,200.28,200.49,200.19,200.4,15312.0,188.4053,188.6028,188.3206,188.5182,15312.0
2021-05-26 10:20:00,200.34,201.0,200.34,200.95,18720.0,188.4617,189.0826,188.4617,189.0355,18720.0
2021-05-26 10:25:00,201.05,201.05,200.29,200.3,21140.0,189.1296,189.1296,188.4147,188.4241,21140.0
2021-05-26 10:30:00,200.36,200.6,200.24,200.32,21776.0,188.4805,188.7063,188.3676,188.4429,21776.0
2021-05-26 10:35:00,200.36,200.66,200.19,200.28,9208.0,188.4805,188.7627,188.3206,188.4053,9208.0
2021-05-26 10:40:00,200.31,200.62,200.25,200.41,85401.0,188.4335,188.7251,188.3771,188.5276,85401.0
2021-05-26 10:45:00,200.41,200.44,199.45,199.68,66028.0,188.5276,188.5558,187.6245,187.8408,66028.0
2021-05-26 10:50:00,199.73,199.83,199.36,199.41,18944.0,187.8879,187.982,187.5398,187.5869,18944.0
2021-05-26 10:55:00,199.37,199.68,199.3,199.65,23166.0,187.5492,187.8408,187.4834,187.8126,23166.0
2021-05-26 11:00:00,199.67,199.91,199.59,199.84,16118.0,187.8314,188.0572,187.7562,187.9914,16118.0
2021-05-26 11:05:00,199.78,199.94,199.74,199.78,8704.0,187.9349,188.0854,187.8973,187.9349,8704.0
2021-05-26 11:10:00,199.76,200.07,199.74,200.06,14582.0,187.9161,188.2077,187.8973,188.1983,14582.0
2021-05-26 11:15:00,200.05,200.05,199.72,199.74,18616.0,188.1889,188.1889,187.8785,187.8973,18616.0
2021-05-26 11:20:00,199.72,199.72,199.6,199.72,8016.0,187.8785,187.8785,187.7656,187.8785,8016.0
2021-05-26 11:25:00,199.78,199.8,199.47,199.55,9305.0,187.9349,187.9537,187.6433,187.7186,9305.0
2021-05-26 11:30:00,199.52,199.81,199.5,199.63,16463.0,187.6903,187.9631,187.6715,187.7938,16463.0
2021-05-26 11:35:00,199.63,199.76,199.47,199.7,26584.0,187.7938,187.9161,187.6433,187.8597,26584.0
2021-05-26 11:40:00,199.7,199.87,199.68,199.78,13207.0,187.8597,188.0196,187.8408,187.9349,13207.0
2021-05-26 11:45:00,199.82,200.2,199.76,200.16,18125.0,187.9725,188.33,187.9161,188.2924,18125.0
2021-05-26 11:50:00,200.18,200.28,200.09,200.28,6461.0,188.3112,188.4053,188.2265,188.4053,6461.0
2021-05-26 11:55:00,200.24,200.24,200.0,200.2,10254.0,188.3676,188.3676,188.1419,188.33,10254.0
2021-05-26 12:00:00,200.17,200.26,200.08,200.2,9084.0,188.3018,188.3865,188.2171,188.33,9084.0
2021-05-26 12:05:00,200.19,200.42,200.14,200.37,6881.0,188.3206,188.537,188.2736,188.4899,6881.0
2021-05-26 12:10:00,200.43,200.5,200.39,200.41,5412.0,188.5464,188.6122,188.5088,188.5276,5412.0
2021-05-26 12:15:00,200.41,200.41,200.28,200.38,12506.0,188.5276,188.5276,188.4053,188.4993,12506.0
2021-05-26 12:20:00,200.39,200.64,200.39,200.61,10988.0,188.5088,188.7439,188.5088,188.7157,10988.0
2021-05-26 12:25:00,200.61,200.71,200.55,200.67,14851.0,188.7157,188.8098,188.6593,188.7722,14851.0
2021-05-26 12:30:00,200.71,200.9,200.71,200.75,8425.0,188.8098,188.9885,188.8098,188.8474,8425.0
2021-05-26 12:35:00,200.71,200.72,200.32,200.37,8439.0,188.8098,188.8192,188.4429,188.4899,8439.0
2021-05-26 12:40:00,200.38,200.54,200.38,200.47,6685.0,188.4993,188.6499,188.4993,188.584,6685.0
2021-05-26 12:45:00,200.46,200.49,200.03,200.07,10846.0,188.5746,188.6028,188.1701,188.2077,10846.0
2021-05-26 12:50:00,200.12,200.26,200.12,200.16,7340.0,188.2548,188.3865,188.2548,188.2924,7340.0
2021-05-26 12:55:00,200.2,200.59,200.19,200.53,9570.0,188.33,188.6969,188.3206,188.6405,9570.0
2021-05-26 13:00:00,200.48,200.48,200.28,200.43,7606.0,188.5934,188.5934,188.4053,188.5464,7606.0
2021-05-26 13:05:00,200.48,200.49,200.25,200.25,13013.0,188.5934,188.6028,188.3771,188.3771,13013.0
2021-05-26 13:10:00,200.3,200.39,200.21,200.31,7038.0,188.4241,188.5088,188.3394,188.4335,7038.0
2021-05-26 13:15:00,200.32,200.46,200.3,200.38,9741.0,188.4429,188.5746,188.4241,188.4993,9741.0
2021-05-26 13:20:00,200.38,200.38,200.23,200.27,6468.0,188.4993,188.4993,188.3582,188.3959,6468.0
2021-05-26 13:25:00,200.31,200.32,200.17,200.17,6586.0,188.4335,188.4429,188.3018,188.3018,6586.0
2021-05-26 13:30:00,200.2,200.37,200.13,200.37,6196.0,188.33,188.4899,188.2642,188.4899,6196.0
2021-05-26 13:35:00,200.43,200.62,200.39,200.47,12760.0,188.5464,188.7251,188.5088,188.584,12760.0
2021-05-26 13:40:00,200.44,200.44,200.18,200.19,6108.0,188.5558,188.5558,188.3112,188.3206,6108.0
2021-05-26 13:45:00,200.16,200.5,200.16,200.4,10485.0,188.2924,188.6122,188.2924,188.5182,10485.0
2021-05-26 13:50:00,200.39,200.48,200.31,200.47,8378.0,188.5088,188.5934,188.4335,188.584,8378.0
2021-05-26 13:55:00,200.44,200.48,200.38,200.48,11002.0,188.5558,188.5934,188.4993,188.5934,11002.0
2021-05-26 14:00:00,200.45,200.72,200.45,200.65,13714.0,188.5652,188.8192,188.5652,188.7533,13714.0
2021-05-26 14:05:00,200.64,200.71,200.6,200.61,7855.0,188.7439,188.8098,188.7063,188.7157,7855.0
2021-05-26 14:10:00,200.63,200.77,200.6,200.77,12372.0,188.7345,188.8662,188.7063,188.8662,12372.0
2021-05-26 14:15:00,200.75,200.97,200.73,200.76,13341.0,188.8474,189.0544,188.8286,188.8568,13341.0
2021-05-26 14:20:00,200.78,200.86,200.73,200.75,11589.0,188.8756,188.9509,188.8286,188.8474,11589.0
2021-05-26 14:25:00,200.74,200.88,200.65,200.87,14486.0,188.838,188.9697,188.7533,188.9603,14486.0
2021-05-26 14:30:00,200.87,200.88,200.71,200.73,10715.0,188.9603,188.9697,188.8098,188.8286,10715.0
2021-05-26 14:35:00,200.73,200.74,200.6,200.67,8308.0,188.8286,188.838,188.7063,188.7722,8308.0
2021-05-26 14:40:00,200.67,200.71,200.62,200.68,7659.0,188.7722,188.8098,188.7251,188.7816,7659.0
2021-05-26 14:45:00,200.7,200.92,200.68,200.75,19416.0,188.8004,189.0073,188.7816,188.8474,19416.0
2021-05-26 14:50:00,200.75,200.8,200.45,200.45,19835.0,188.8474,188.8944,188.5652,188.5652,19835.0
2021-05-26 14:55:00,200.42,200.47,200.14,200.39,12893.0,188.537,188.584,188.2736,188.5088,12893.0
2021-05-26 15:00:00,200.36,200.4,200.23,200.31,8657.0,188.4805,188.5182,188.3582,188.4335,8657.0
2021-05-26 15:05:00,200.31,200.35,200.23,200.29,12000.0,188.4335,188.4711,188.3582,188.4147,12000.0
2021-05-26 15:10:00,200.24,200.28,200.16,200.28,10483.0,188.3676,188.4053,188.2924,188.4053,10483.0
2021-05-26 15:15:00,200.28,200.3,200.11,200.13,21918.0,188.4053,188.4241,188.2454,188.2642,21918.0
2021-05-26 15:20:00,200.13,200.46,200.08,200.43,26631.0,188.2642,188.5746,188.2171,188.5464,26631.0
2021-05-26 15:25:00,200.4,200.46,200.38,200.4,19638.0,188.5182,188.5746,188.4993,188.5182,19638.0
2021-05-26 15:30:00,200.4,200.42,200.02,200.24,25185.0,188.5182,188.537,188.1607,188.3676,25185.0
2021-05-26 15:35:00,200.18,200.46,199.98,200.4,23246.0,188.3112,188.5746,188.1231,188.5182,23246.0
2021-05-26 15:40:00,200.38,200.48,200.34,200.39,23926.0,188.4993,188.5934,188.4617,188.5088,23926.0
2021-05-26 15:45:00,200.4,200.45,200.01,200.22,40119.0,188.5182,188.5652,188.1513,188.3488,40119.0
2021-05-26 15:50:00,200.22,200.39,199.97,200.19,88755.0,188.3488,188.5088,188.1137,188.3206,88755.0
2021-05-26 15:55:00,200.21,200.25,199.9,200.0,216589.0,188.3394,188.3771,188.0478,188.1419,216589.0
2021-05-27 09:30:00,204.0,204.0,202.25,203.5,136897.0,191.9047,191.9047,190.2585,191.4344,136897.0
2021-05-27 09:35:00,203.39,206.73,202.76,206.38,123147.0,191.3309,194.4728,190.7382,194.1436,123147.0
2021-05-27 09:40:00,206.33,207.77,205.3,205.65,86150.0,194.0966,195.4512,193.1276,193.4569,86150.0
2021-05-27 09:45:00,205.64,208.0,205.64,207.5,88830.0,193.4475,195.6675,193.4475,195.1972,88830.0
2021-05-27 09:50:00,207.57,207.85,206.07,206.19,70139.0,195.263,195.5264,193.852,193.9649,70139.0
2021-05-27 09:55:00,206.23,206.78,205.71,206.2,51322.0,194.0025,194.5199,193.5133,193.9743,51322.0
2021-05-27 10:00:00,206.16,206.96,205.83,206.67,41683.0,193.9366,194.6892,193.6262,194.4164,41683.0
2021-05-27 10:05:00,206.6,207.0,206.01,206.07,23710.0,194.3506,194.7268,193.7955,193.852,23710.0
2021-05-27 10:10:00,206.1,207.4,205.56,207.09,27181.0,193.8802,195.1031,193.3722,194.8115,27181.0
2021-05-27 10:15:00,207.09,207.23,204.86,205.41,49767.0,194.8115,194.9432,192.7137,193.2311,49767.0
2021-05-27 10:20:00,205.41,205.45,203.95,204.31,33095.0,193.2311,193.2687,191.8577,192.1963,33095.0
2021-05-27 10:25:00,204.22,204.3,203.5,203.76,43923.0,192.1117,192.1869,191.4344,191.6789,43923.0
2021-05-27 10:30:00,203.88,205.14,203.63,204.77,56380.0,191.7918,192.9771,191.5566,192.6291,56380.0
2021-05-27 10:35:00,204.89,204.99,204.42,204.56,13533.0,192.7419,192.836,192.2998,192.4315,13533.0
2021-05-27 10:40:00,204.52,204.71,203.96,204.58,20327.0,192.3939,192.5726,191.8671,192.4503,20327.0
2021-05-27 10:45:00,204.69,205.07,204.36,204.99,38820.0,192.5538,192.9113,192.2434,192.836,38820.0
2021-05-27 10:50:00,205.05,205.16,204.55,204.67,20105.0,192.8925,192.9959,192.4221,192.535,20105.0
2021-05-27 10:55:00,204.68,204.69,203.87,204.43,23150.0,192.5444,192.5538,191.7824,192.3092,23150.0
2021-05-27 11:00:00,204.55,204.55,203.92,204.17,36892.0,192.4221,192.4221,191.8295,192.0646,36892.0
2021-05-27 11:05:00,204.11,204.21,203.95,204.0,10743.0,192.0082,192.1023,191.8577,191.9047,10743.0
2021-05-27 11:10:00,204.06,204.12,203.96,204.03,12430.0,191.9612,192.0176,191.8671,191.9329,12430.0
2021-05-27 11:15:00,204.03,204.64,203.98,204.64,15141.0,191.9329,192.5068,191.8859,192.5068,15141.0
2021-05-27 11:20:00,204.62,204.7,204.26,204.48,13700.0,192.488,192.5632,192.1493,192.3563,13700.0
2021-05-27 11:25:00,204.46,204.81,204.4,204.73,11486.0,192.3374,192.6667,192.281,192.5914,11486.0
2021-05-27 11:30:00,204.74,204.79,204.53,204.66,10613.0,192.6008,192.6479,192.4033,192.5256,10613.0
2021-05-27 11:35:00,204.67,204.67,204.11,204.11,13105.0,192.535,192.535,192.0082,192.0082,13105.0
2021-05-27 11:40:00,204.08,204.16,203.7,203.84,12188.0,191.98,192.0552,191.6225,191.7542,12188.0
2021-05-27 11:45:00,203.94,204.45,203.91,204.32,11412.0,191.8483,192.328,191.82,192.2057,11412.0
2021-05-27 11:50:00,204.37,204.66,204.36,204.4,18352.0,192.2528,192.5256,192.2434,192.281,18352.0
2021-05-27 11:55:00,204.4,204.61,204.4,204.55,13378.0,192.281,192.4785,192.281,192.4221,13378.0
2021-05-27 12:00:00,204.67,205.35,204.66,205.3,15679.0,192.535,193.1747,192.5256,193.1276,15679.0
2021-05-27 12:05:00,205.3,205.8,205.04,205.58,36036.0,193.1276,193.598,192.8831,193.391,36036.0
2021-05-27 12:10:00,205.53,205.77,205.37,205.65,14088.0,193.344,193.5698,193.1935,193.4569,14088.0
2021-05-27 12:15:00,205.66,205.67,205.42,205.45,11737.0,193.4663,193.4757,193.2405,193.2687,11737.0
2021-05-27 12:20:00,205.44,205.81,205.38,205.81,16815.0,193.2593,193.6074,193.2029,193.6074,16815.0
2021-05-27 12:25:00,205.81,205.93,205.7,205.78,12723.0,193.6074,193.7203,193.5039,193.5792,12723.0
2021-05-27 12:30:00,205.78,206.0,205.67,206.0,22899.0,193.5792,193.7861,193.4757,193.7861,22899.0
2021-05-27 12:35:00,206.09,206.26,206.05,206.16,11515.0,193.8708,194.0307,193.8332,193.9366,11515.0
2021-05-27 12:40:00,206.15,206.31,205.97,206.3,24884.0,193.9272,194.0778,193.7579,194.0683,24884.0
2021-05-27 12:45:00,206.31,206.41,206.1,206.3,12013.0,194.0778,194.1718,193.8802,194.0683,12013.0
2021-05-27 12:50:00,206.3,206.36,206.05,206.05,8087.0,194.0683,194.1248,193.8332,193.8332,8087.0
2021-05-27 12:55:00,206.08,206.38,206.07,206.33,12311.0,193.8614,194.1436,193.852,194.0966,12311.0
2021-05-27 13:00:00,206.27,206.4,206.06,206.32,11125.0,194.0401,194.1624,193.8426,194.0872,11125.0
2021-05-27 13:05:00,206.25,206.36,206.16,206.34,8002.0,194.0213,194.1248,193.9366,194.106,8002.0
2021-05-27 13:10:00,206.31,206.88,206.29,206.74,17146.0,194.0778,194.614,194.0589,194.4823,17146.0
2021-05-27 13:15:00,206.75,206.79,206.29,206.36,18531.0,194.4917,194.5293,194.0589,194.1248,18531.0
2021-05-27 13:20:00,206.32,206.32,206.01,206.2,9578.0,194.0872,194.0872,193.7955,193.9743,9578.0
2021-05-27 13:25:00,206.16,206.27,205.79,205.85,14103.0,193.9366,194.0401,193.5886,193.645,14103.0
2021-05-27 13:30:00,205.8,205.93,205.7,205.75,7300.0,193.598,193.7203,193.5039,193.551,7300.0
2021-05-27 13:35:00,205.76,205.91,205.66,205.9,13609.0,193.5604,193.7015,193.4663,193.6921,13609.0
2021-05-27 13:40:00,205.9,206.0,205.67,206.0,10389.0,193.6921,193.7861,193.4757,193.7861,10389.0
2021-05-27 13:45:00,205.94,206.03,205.75,205.9,9354.0,193.7297,193.8144,193.551,193.6921,9354.0
2021-05-27 13:50:00,205.89,206.26,205.81,206.11,15825.0,193.6827,194.0307,193.6074,193.8896,15825.0
2021-05-27 13:55:00,206.07,206.07,205.84,205.95,6645.0,193.852,193.852,193.6356,193.7391,6645.0
2021-05-27 14:00:00,205.95,206.92,205.87,206.88,42130.0,193.7391,194.6516,193.6638,194.614,42130.0
2021-05-27 14:05:00,206.78,206.81,206.28,206.73,32884.0,194.5199,194.5481,194.0495,194.4728,32884.0
2021-05-27 14:10:00,206.73,206.77,206.13,206.35,58852.0,194.4728,194.5105,193.9084,194.1154,58852.0
2021-05-27 14:15:00,206.31,206.31,205.79,206.0,66762.0,194.0778,194.0778,193.5886,193.7861,66762.0
2021-05-27 14:20:00,206.0,206.0,205.75,205.91,50472.0,193.7861,193.7861,193.551,193.7015,50472.0
2021-05-27 14:25:00,205.87,206.1,205.71,205.94,20084.0,193.6638,193.8802,193.5133,193.7297,20084.0
2021-05-27 14:30:00,205.97,205.99,205.75,205.79,13950.0,193.7579,193.7767,193.551,193.5886,13950.0
2021-05-27 14:35:00,205.83,205.86,205.44,205.57,16713.0,193.6262,193.6544,193.2593,193.3816,16713.0
2021-05-27 14:40:00,205.56,205.56,205.08,205.2,29038.0,193.3722,193.3722,192.9207,193.0336,29038.0
2021-05-27 14:45:00,205.04,205.39,204.88,204.88,18965.0,192.8831,193.2123,192.7325,192.7325,18965.0
2021-05-27 14:50:00,204.94,205.07,204.77,204.88,12238.0,192.789,192.9113,192.6291,192.7325,12238.0
2021-05-27 14:55:00,204.84,205.0,204.73,204.93,20282.0,192.6949,192.8454,192.5914,192.7796,20282.0
2021-05-27 15:00:00,204.91,204.91,204.43,204.46,26210.0,192.7608,192.7608,192.3092,192.3374,26210.0
2021-05-27 15:05:00,204.49,204.62,204.4,204.4,19047.0,192.3657,192.488,192.281,192.281,19047.0
2021-05-27 15:10:00,204.34,204.52,204.24,204.25,23235.0,192.2246,192.3939,192.1305,192.1399,23235.0
2021-05-27 15:15:00,204.24,204.68,204.17,204.68,17435.0,192.1305,192.5444,192.0646,192.5444,17435.0
2021-05-27 15:20:00,204.75,204.75,204.32,204.35,20396.0,192.6102,192.6102,192.2057,192.234,20396.0
2021-05-27 15:25:00,204.34,204.35,204.12,204.23,20392.0,192.2246,192.234,192.0176,192.1211,20392.0
2021-05-27 15:30:00,204.2,204.2,203.99,204.19,19035.0,192.0929,192.0929,191.8953,192.0834,19035.0
2021-05-27 15:35:00,204.18,204.18,203.96,204.08,27929.0,192.074,192.074,191.8671,191.98,27929.0
2021-05-27 15:40:00,204.07,204.29,203.85,204.07,38256.0,191.9706,192.1775,191.7636,191.9706,38256.0
2021-05-27 15:45:00,204.07,204.27,203.92,204.04,55548.0,191.9706,192.1587,191.8295,191.9423,55548.0
2021-05-27 15:50:00,204.0,204.49,203.87,204.46,86114.0,191.9047,192.3657,191.7824,192.3374,86114.0
2021-05-27 15:55:00,204.4,204.64,204.13,204.33,183975.0,192.281,192.5068,192.027,192.2151,183975.0
2021-05-28 09:30:00,205.56,205.56,204.19,204.94,62129.0,193.3722,193.3722,192.0834,192.789,62129.0
2021-05-28 09:35:00,204.76,204.92,203.97,204.14,17869.0,192.6197,192.7702,191.8765,192.0364,17869.0
2021-05-28 09:40:00,204.14,204.4,203.85,203.91,27693.0,192.0364,192.281,191.7636,191.82,27693.0
2021-05-28 09:45:00,203.9,204.21,203.86,204.09,9770.0,191.8106,192.1023,191.773,191.9894,9770.0
2021-05-28 09:50:00,203.97,204.48,203.9,204.32,16915.0,191.8765,192.3563,191.8106,192.2057,16915.0
2021-05-28 09:55:00,204.48,204.58,204.29,204.58,8829.0,192.3563,192.4503,192.1775,192.4503,8829.0
2021-05-28 10:00:00,204.51,204.51,204.13,204.31,17987.0,192.3845,192.3845,192.027,192.1963,17987.0
2021-05-28 10:05:00,204.44,204.47,204.0,204.29,15198.0,192.3186,192.3468,191.9047,192.1775,15198.0
2021-05-28 10:10:00,204.21,204.22,203.92,204.21,12468.0,192.1023,192.1117,191.8295,192.1023,12468.0
2021-05-28 10:15:00,204.19,204.34,204.17,204.23,11572.0,192.0834,192.2246,192.0646,192.1211,11572.0
2021-05-28 10:20:00,204.23,204.6,204.17,204.45,14887.0,192.1211,192.4691,192.0646,192.328,14887.0
2021-05-28 10:25:00,204.44,204.89,204.35,204.73,10124.0,192.3186,192.7419,192.234,192.5914,10124.0
2021-05-28 10:30:00,204.67,204.78,204.47,204.78,16188.0,192.535,192.6385,192.3468,192.6385,16188.0
2021-05-28 10:35:00,204.76,205.28,204.67,205.07,42057.0,192.6197,193.1088,192.535,192.9113,42057.0
2021-05-28 10:40:00,205.07,205.74,205.01,205.69,16295.0,192.9113,193.5415,192.8548,193.4945,16295.0
2021-05-28 10:45:00,205.7,205.91,205.25,205.78,16538.0,193.5039,193.7015,193.0806,193.5792,16538.0
2021-05-28 10:50:00,205.86,206.68,205.84,206.61,28313.0,193.6544,194.4258,193.6356,194.36,28313.0
2021-05-28 10:55:00,206.52,206.59,206.13,206.15,24282.0,194.2753,194.3411,193.9084,193.9272,24282.0
2021-05-28 11:00:00,206.1,206.37,205.69,205.69,38266.0,193.8802,194.1342,193.4945,193.4945,38266.0
2021-05-28 11:05:00,205.64,206.05,205.5,205.72,50648.0,193.4475,193.8332,193.3158,193.5227,50648.0
2021-05-28 11:10:00,205.73,205.98,205.5,205.83,9640.0,193.5321,193.7673,193.3158,193.6262,9640.0
2021-05-28 11:15:00,205.85,206.03,205.73,205.86,12167.0,193.645,193.8144,193.5321,193.6544,12167.0
2021-05-28 11:20:00,205.84,206.18,205.73,205.8,16337.0,193.6356,193.9555,193.5321,193.598,16337.0
2021-05-28 11:25:00,205.81,206.0,205.69,205.9,10410.0,193.6074,193.7861,193.4945,193.6921,10410.0
2021-05-28 11:30:00,205.87,206.07,205.82,205.96,10747.0,193.6638,193.852,193.6168,193.7485,10747.0
2021-05-28 11:35:00,205.97,206.29,205.76,206.2,15952.0,193.7579,194.0589,193.5604,193.9743,15952.0
2021-05-28 11:40:00,206.22,206.48,206.1,206.2,11474.0,193.9931,194.2377,193.8802,193.9743,11474.0
2021-05-28 11:45:00,206.24,206.31,205.96,206.23,6615.0,194.0119,194.0778,193.7485,194.0025,6615.0
2021-05-28 11:50:00,206.28,206.38,206.23,206.34,7932.0,194.0495,194.1436,194.0025,194.106,7932.0
2021-05-28 11:55:00,206.28,206.48,206.14,206.39,8160.0,194.0495,194.2377,193.9178,194.153,8160.0
2021-05-28 12:00:00,206.38,206.63,206.34,206.63,27232.0,194.1436,194.3788,194.106,194.3788,27232.0
2021-05-28 12:05:00,206.64,206.75,206.52,206.6,34560.0,194.3882,194.4917,194.2753,194.3506,34560.0
2021-05-28 12:10:00,206.68,206.82,206.52,206.71,11287.0,194.4258,194.5575,194.2753,194.454,11287.0
2021-05-28 12:15:00,206.71,206.78,206.66,206.76,8755.0,194.454,194.5199,194.407,194.5011,8755.0
2021-05-28 12:20:00,206.76,206.96,206.74,206.96,15938.0,194.5011,194.6892,194.4823,194.6892,15938.0
2021-05-28 12:25:00,206.97,207.14,206.95,207.07,24836.0,194.6986,194.8585,194.6798,194.7927,24836.0
2021-05-28 12:30:00,207.06,207.07,206.78,206.81,14428.0,194.7833,194.7927,194.5199,194.5481,14428.0
2021-05-28 12:35:00,206.81,206.94,206.58,206.77,14940.0,194.5481,194.6704,194.3317,194.5105,14940.0
2021-05-28 12:40:00,206.8,206.8,206.0,206.06,30767.0,194.5387,194.5387,193.7861,193.8426,30767.0
2021-05-28 12:45:00,206.0,206.07,205.61,205.65,15310.0,193.7861,193.852,193.4193,193.4569,15310.0
2021-05-28 12:50:00,205.65,205.65,205.31,205.46,23143.0,193.4569,193.4569,193.137,193.2781,23143.0
2021-05-28 12:55:00,205.46,205.47,205.01,205.31,24209.0,193.2781,193.2876,192.8548,193.137,24209.0
2021-05-28 13:00:00,205.3,205.35,204.93,204.95,23058.0,193.1276,193.1747,192.7796,192.7984,23058.0
2021-05-28 13:05:00,204.93,204.97,204.49,204.56,27587.0,192.7796,192.8172,192.3657,192.4315,27587.0
2021-05-28 13:10:00,204.53,204.6,204.28,204.39,19854.0,192.4033,192.4691,192.1681,192.2716,19854.0
2021-05-28 13:15:00,204.38,204.42,204.21,204.23,20020.0,192.2622,192.2998,192.1023,192.1211,20020.0
2021-05-28 13:20:00,204.17,204.34,204.03,204.1,19345.0,192.0646,192.2246,191.9329,191.9988,19345.0
2021-05-28 13:25:00,204.09,204.44,204.09,204.2,16679.0,191.9894,192.3186,191.9894,192.0929,16679.0
2021-05-28 13:30:00,204.1,204.35,204.0,204.21,18889.0,191.9988,192.234,191.9047,192.1023,18889.0
2021-05-28 13:35:00,204.26,204.29,203.71,203.72,34376.0,192.1493,192.1775,191.6319,191.6413,34376.0
2021-05-28 13:40:00,203.68,203.69,203.38,203.44,21359.0,191.6037,191.6131,191.3215,191.3779,21359.0
2021-05-28 13:45:00,203.4,203.43,203.03,203.31,24359.0,191.3403,191.3685,190.9922,191.2556,24359.0
2021-05-28 13:50:00,203.32,203.35,202.82,203.08,21303.0,191.265,191.2933,190.7947,191.0393,21303.0
2021-05-28 13:55:00,203.03,203.16,202.77,203.08,38754.0,190.9922,191.1145,190.7476,191.0393,38754.0
2021-05-28 14:00:00,203.05,203.23,202.9,203.23,26226.0,191.011,191.1804,190.8699,191.1804,26226.0
2021-05-28 14:05:00,203.25,203.52,203.25,203.4,16042.0,191.1992,191.4532,191.1992,191.3403,16042.0
2021-05-28 14:10:00,203.41,203.94,203.39,203.68,28586.0,191.3497,191.8483,191.3309,191.6037,28586.0
2021-05-28 14:15:00,203.65,203.87,203.47,203.73,22659.0,191.5755,191.7824,191.4061,191.6507,22659.0
2021-05-28 14:20:00,203.71,203.71,203.16,203.32,29915.0,191.6319,191.6319,191.1145,191.265,29915.0
2021-05-28 14:25:00,203.25,203.38,203.08,203.2,23553.0,191.1992,191.3215,191.0393,191.1521,23553.0
2021-05-28 14:30:00,203.2,203.44,203.16,203.36,14281.0,191.1521,191.3779,191.1145,191.3027,14281.0
2021-05-28 14:35:00,203.36,203.6,203.25,203.45,25415.0,191.3027,191.5284,191.1992,191.3873,25415.0
2021-05-28 14:40:00,203.48,203.5,202.87,203.02,15981.0,191.4155,191.4344,190.8417,190.9828,15981.0
2021-05-28 14:45:00,202.99,202.99,202.69,202.71,12975.0,190.9546,190.9546,190.6724,190.6912,12975.0
2021-05-28 14:50:00,202.77,202.86,202.62,202.86,22132.0,190.7476,190.8323,190.6065,190.8323,22132.0
2021-05-28 14:55:00,202.89,203.09,202.86,203.04,13484.0,190.8605,191.0487,190.8323,191.0016,13484.0
2021-05-28 15:00:00,203.07,203.11,202.61,202.78,17798.0,191.0299,191.0675,190.5971,190.757,17798.0
2021-05-28 15:05:00,202.73,202.88,202.54,202.65,16874.0,190.71,190.8511,190.5313,190.6348,16874.0
2021-05-28 15:10:00,202.71,202.73,202.42,202.73,28950.0,190.6912,190.71,190.4184,190.71,28950.0
2021-05-28 15:15:00,202.7,202.9,202.4,202.42,44610.0,190.6818,190.8699,190.3996,190.4184,44610.0
2021-05-28 15:20:00,202.43,202.52,202.24,202.41,21943.0,190.4278,190.5125,190.2491,190.409,21943.0
2021-05-28 15:25:00,202.41,202.88,202.35,202.88,19770.0,190.409,190.8511,190.3525,190.8511,19770.0
2021-05-28 15:30:00,202.87,203.07,202.69,203.0,31984.0,190.8417,191.0299,190.6724,190.964,31984.0
2021-05-28 15:35:00,202.99,203.14,202.89,203.04,25297.0,190.9546,191.0957,190.8605,191.0016,25297.0
2021-05-28 15:40:00,203.01,203.1,202.89,203.02,29300.0,190.9734,191.0581,190.8605,190.9828,29300.0
2021-05-28 15:45:00,203.06,203.58,203.05,203.4,40851.0,191.0204,191.5096,191.011,191.3403,40851.0
2021-05-28 15:50:00,203.42,203.58,202.87,203.19,61748.0,191.3591,191.5096,190.8417,191.1427,61748.0
2021-05-28 15:55:00,203.25,203.25,202.83,203.1,108377.0,191.1992,191.1992,190.8041,191.0581,108377.0
2021-06-01 09:30:00,203.0,203.45,202.5,202.8,65394.0,190.964,191.3873,190.4936,190.7759,65394.0
2021-06-01 09:35:00,202.74,203.42,202.51,202.86,34250.0,190.7194,191.3591,190.5031,190.8323,34250.0
2021-06-01 09:40:00,202.9,202.97,202.08,202.36,30854.0,190.8699,190.9358,190.0986,190.3619,30854.0
2021-06-01 09:45:00,202.31,202.59,201.7,202.15,22535.0,190.3149,190.5783,189.7411,190.1644,22535.0
2021-06-01 09:50:00,202.13,202.71,202.11,202.17,16028.0,190.1456,190.6912,190.1268,190.1832,16028.0
2021-06-01 09:55:00,202.17,202.19,201.78,202.06,15484.0,190.1832,190.202,189.8163,190.0797,15484.0
2021-06-01 10:00:00,202.36,202.36,201.71,202.12,14664.0,190.3619,190.3619,189.7505,190.1362,14664.0
2021-06-01 10:05:00,202.13,202.27,202.01,202.09,7093.0,190.1456,190.2773,190.0327,190.108,7093.0
2021-06-01 10:10:00,202.04,202.04,201.64,201.83,21728.0,190.0609,190.0609,189.6846,189.8634,21728.0
2021-06-01 10:15:00,201.9,202.51,201.85,202.48,20068.0,189.9292,190.5031,189.8822,190.4748,20068.0
2021-06-01 10:20:00,202.48,202.72,202.41,202.41,11867.0,190.4748,190.7006,190.409,190.409,11867.0
2021-06-01 10:25:00,202.38,202.7,202.38,202.65,17833.0,190.3808,190.6818,190.3808,190.6348,17833.0
2021-06-01 10:30:00,202.65,202.65,202.23,202.23,14455.0,190.6348,190.6348,190.2397,190.2397,14455.0
2021-06-01 10:35:00,202.2,202.45,202.15,202.28,32863.0,190.2114,190.4466,190.1644,190.2867,32863.0
2021-06-01 10:40:00,202.27,202.5,202.27,202.34,4579.0,190.2773,190.4936,190.2773,190.3431,4579.0
2021-06-01 10:45:00,202.31,202.51,202.26,202.3,14642.0,190.3149,190.5031,190.2679,190.3055,14642.0
2021-06-01 10:50:00,202.31,202.44,202.19,202.22,6925.0,190.3149,190.4372,190.202,190.2302,6925.0
2021-06-01 10:55:00,202.26,202.58,202.16,202.55,9380.0,190.2679,190.5689,190.1738,190.5407,9380.0
2021-06-01 11:00:00,202.52,202.55,202.26,202.35,6438.0,190.5125,190.5407,190.2679,190.3525,6438.0
2021-06-01 11:05:00,202.33,202.33,201.98,202.09,11117.0,190.3337,190.3337,190.0045,190.108,11117.0
2021-06-01 11:10:00,202.09,202.34,202.09,202.27,10119.0,190.108,190.3431,190.108,190.2773,10119.0
2021-06-01 11:15:00,202.18,202.26,202.0,202.08,3844.0,190.1926,190.2679,190.0233,190.0986,3844.0
2021-06-01 11:20:00,202.11,202.67,202.11,202.52,15809.0,190.1268,190.6536,190.1268,190.5125,15809.0
2021-06-01 11:25:00,202.49,202.63,202.29,202.41,6313.0,190.4842,190.6159,190.2961,190.409,6313.0
2021-06-01 11:30:00,202.46,202.48,202.31,202.45,4629.0,190.456,190.4748,190.3149,190.4466,4629.0
2021-06-01 11:35:00,202.49,202.5,202.36,202.45,5981.0,190.4842,190.4936,190.3619,190.4466,5981.0
2021-06-01 11:40:00,202.44,202.45,201.98,202.05,8559.0,190.4372,190.4466,190.0045,190.0703,8559.0
2021-06-01 11:45:00,202.12,202.27,202.11,202.23,6130.0,190.1362,190.2773,190.1268,190.2397,6130.0
2021-06-01 11:50:00,202.25,202.43,202.25,202.4,6618.0,190.2585,190.4278,190.2585,190.3996,6618.0
2021-06-01 11:55:00,202.39,202.44,202.22,202.22,5309.0,190.3902,190.4372,190.2302,190.2302,5309.0
2021-06-01 12:00:00,202.26,202.26,202.02,202.16,7026.0,190.2679,190.2679,190.0421,190.1738,7026.0
2021-06-01 12:05:00,202.13,202.26,202.1,202.17,6339.0,190.1456,190.2679,190.1174,190.1832,6339.0
2021-06-01 12:10:00,202.19,202.22,202.11,202.19,4527.0,190.202,190.2302,190.1268,190.202,4527.0
2021-06-01 12:15:00,202.23,202.23,202.1,202.19,7206.0,190.2397,190.2397,190.1174,190.202,7206.0
2021-06-01 12:20:00,202.19,202.51,202.19,202.49,15286.0,190.202,190.5031,190.202,190.4842,15286.0
2021-06-01 12:25:00,202.5,202.54,202.31,202.47,14226.0,190.4936,190.5313,190.3149,190.4654,14226.0
2021-06-01 12:30:00,202.46,202.52,202.24,202.39,9314.0,190.456,190.5125,190.2491,190.3902,9314.0
2021-06-01 12:35:00,202.42,202.44,202.29,202.35,12643.0,190.4184,190.4372,190.2961,190.3525,12643.0
2021-06-01 12:40:00,202.35,202.49,202.35,202.46,9072.0,190.3525,190.4842,190.3525,190.456,9072.0
2021-06-01 12:45:00,202.41,202.48,202.39,202.47,4523.0,190.409,190.4748,190.3902,190.4654,4523.0
2021-06-01 12:50:00,202.47,202.57,202.21,202.33,4867.0,190.4654,190.5595,190.2208,190.3337,4867.0
2021-06-01 12:55:00,202.32,202.59,202.32,202.59,6698.0,190.3243,190.5783,190.3243,190.5783,6698.0
2021-06-01 13:00:00,202.61,202.61,202.36,202.37,14215.0,190.5971,190.5971,190.3619,190.3714,14215.0
2021-06-01 13:05:00,202.39,202.61,202.39,202.57,7009.0,190.3902,190.5971,190.3902,190.5595,7009.0
2021-06-01 13:10:00,202.54,202.57,202.45,202.5,9159.0,190.5313,190.5595,190.4466,190.4936,9159.0
2021-06-01 13:15:00,202.51,202.62,202.47,202.59,4448.0,190.5031,190.6065,190.4654,190.5783,4448.0
2021-06-01 13:20:00,202.61,202.61,202.26,202.35,8090.0,190.5971,190.5971,190.2679,190.3525,8090.0
2021-06-01 13:25:00,202.35,202.48,202.27,202.31,10149.0,190.3525,190.4748,190.2773,190.3149,10149.0
2021-06-01 13:30:00,202.34,202.34,202.22,202.22,6983.0,190.3431,190.3431,190.2302,190.2302,6983.0
2021-06-01 13:35:00,202.22,202.26,202.16,202.16,9511.0,190.2302,190.2679,190.1738,190.1738,9511.0
2021-06-01 13:40:00,202.16,202.39,202.13,202.39,9596.0,190.1738,190.3902,190.1456,190.3902,9596.0
2021-06-01 13:45:00,202.41,202.44,202.26,202.36,7943.0,190.409,190.4372,190.2679,190.3619,7943.0
2021-06-01 13:50:00,202.34,202.5,202.33,202.45,7943.0,190.3431,190.4936,190.3337,190.4466,7943.0
2021-06-01 13:55:00,202.49,202.58,202.41,202.44,5304.0,190.4842,190.5689,190.409,190.4372,5304.0
2021-06-01 14:00:00,202.41,202.41,202.19,202.22,6525.0,190.409,190.409,190.202,190.2302,6525.0
2021-06-01 14:05:00,202.17,202.17,201.9,202.01,10089.0,190.1832,190.1832,189.9292,190.0327,10089.0
2021-06-01 14:10:00,202.0,202.11,201.94,202.06,7781.0,190.0233,190.1268,189.9669,190.0797,7781.0
2021-06-01 14:15:00,202.01,202.12,201.87,202.11,14482.0,190.0327,190.1362,189.901,190.1268,14482.0
2021-06-01 14:20:00,202.07,202.2,202.06,202.14,7166.0,190.0891,190.2114,190.0797,190.155,7166.0
2021-06-01 14:25:00,202.15,202.19,201.89,202.01,13932.0,190.1644,190.202,189.9198,190.0327,13932.0
2021-06-01 14:30:00,202.05,202.22,201.96,202.13,9812.0,190.0703,190.2302,189.9857,190.1456,9812.0
2021-06-01 14:35:00,202.11,202.29,202.09,202.15,9143.0,190.1268,190.2961,190.108,190.1644,9143.0
2021-06-01 14:40:00,202.22,202.4,202.19,202.19,15096.0,190.2302,190.3996,190.202,190.202,15096.0
2021-06-01 14:45:00,202.17,202.34,202.06,202.3,10127.0,190.1832,190.3431,190.0797,190.3055,10127.0
2021-06-01 14:50:00,202.32,202.35,202.2,202.28,10104.0,190.3243,190.3525,190.2114,190.2867,10104.0
2021-06-01 14:55:00,202.29,202.38,202.25,202.25,8812.0,190.2961,190.3808,190.2585,190.2585,8812.0
2021-06-01 15:00:00,202.23,202.29,202.06,202.29,9950.0,190.2397,190.2961,190.0797,190.2961,9950.0
2021-06-01 15:05:00,202.29,202.29,202.07,202.14,11842.0,190.2961,190.2961,190.0891,190.155,11842.0
2021-06-01 15:10:00,202.1,202.31,202.1,202.31,25274.0,190.1174,190.3149,190.1174,190.3149,25274.0
2021-06-01 15:15:00,202.28,202.36,202.15,202.15,32286.0,190.2867,190.3619,190.1644,190.1644,32286.0
2021-06-01 15:20:00,202.16,202.49,202.14,202.38,11759.0,190.1738,190.4842,190.155,190.3808,11759.0
2021-06-01 15:25:00,202.43,202.43,202.21,202.22,8447.0,190.4278,190.4278,190.2208,190.2302,8447.0
2021-06-01 15:30:00,202.22,202.28,201.9,202.0,23163.0,190.2302,190.2867,189.9292,190.0233,23163.0
2021-06-01 15:35:00,202.02,202.13,201.85,201.89,32171.0,190.0421,190.1456,189.8822,189.9198,32171.0
2021-06-01 15:40:00,201.86,202.01,201.81,201.97,18951.0,189.8916,190.0327,189.8446,189.9951,18951.0
2021-06-01 15:45:00,201.97,202.07,201.9,201.91,25344.0,189.9951,190.0891,189.9292,189.9386,25344.0
2021-06-01 15:50:00,201.91,201.91,201.44,201.47,43407.0,189.9386,189.9386,189.4965,189.5247,43407.0
2021-06-01 15:55:00,201.5,201.6,201.19,201.41,90871.0,189.5529,189.647,189.2613,189.4683,90871.0
2021-06-02 09:30:00,200.93,201.73,199.9,201.73,35759.0,189.0167,189.7693,188.0478,189.7693,35759.0
2021-06-02 09:35:00,201.58,201.58,200.97,201.17,13732.0,189.6282,189.6282,189.0544,189.2425,13732.0
2021-06-02 09:40:00,201.16,201.4,200.81,201.21,22876.0,189.2331,189.4589,188.9038,189.2801,22876.0
2021-06-02 09:45:00,201.26,201.34,201.02,201.02,10537.0,189.3272,189.4024,189.1014,189.1014,10537.0
2021-06-02 09:50:00,200.96,201.11,200.76,200.92,8928.0,189.045,189.1861,188.8568,189.0073,8928.0
2021-06-02 09:55:00,200.92,201.57,200.92,201.52,6573.0,189.0073,189.6188,189.0073,189.5718,6573.0
2021-06-02 10:00:00,201.53,201.56,201.2,201.23,18527.0,189.5812,189.6094,189.2707,189.2989,18527.0
2021-06-02 10:05:00,201.24,201.24,200.59,200.63,7254.0,189.3084,189.3084,188.6969,188.7345,7254.0
2021-06-02 10:10:00,200.74,201.37,200.74,201.24,10516.0,188.838,189.4306,188.838,189.3084,10516.0
2021-06-02 10:15:00,201.19,201.47,201.17,201.26,4424.0,189.2613,189.5247,189.2425,189.3272,4424.0
2021-06-02 10:20:00,201.31,201.31,200.61,200.67,11900.0,189.3742,189.3742,188.7157,188.7722,11900.0
2021-06-02 10:25:00,200.68,200.98,200.67,200.86,8491.0,188.7816,189.0638,188.7722,188.9509,8491.0
2021-06-02 10:30:00,200.82,200.84,200.64,200.72,8546.0,188.9133,188.9321,188.7439,188.8192,8546.0
2021-06-02 10:35:00,200.67,200.68,200.36,200.54,28028.0,188.7722,188.7816,188.4805,188.6499,28028.0
2021-06-02 10:40:00,200.58,200.59,200.37,200.43,11065.0,188.6875,188.6969,188.4899,188.5464,11065.0
2021-06-02 10:45:00,200.45,200.81,200.45,200.57,12895.0,188.5652,188.9038,188.5652,188.6781,12895.0
2021-06-02 10:50:00,200.59,200.64,200.42,200.53,8696.0,188.6969,188.7439,188.537,188.6405,8696.0
2021-06-02 10:55:00,200.57,200.9,200.47,200.87,11975.0,188.6781,188.9885,188.584,188.9603,11975.0
2021-06-02 11:00:00,200.83,201.25,200.76,201.16,23368.0,188.9227,189.3178,188.8568,189.2331,23368.0
2021-06-02 11:05:00,201.18,201.43,201.09,201.4,20739.0,189.2519,189.4871,189.1672,189.4589,20739.0
2021-06-02 11:10:00,201.36,201.7,201.25,201.7,7164.0,189.4212,189.7411,189.3178,189.7411,7164.0
2021-06-02 11:15:00,201.78,202.01,201.58,201.66,26951.0,189.8163,190.0327,189.6282,189.7035,26951.0
2021-06-02 11:20:00,201.71,201.9,201.57,201.61,9803.0,189.7505,189.9292,189.6188,189.6564,9803.0
2021-06-02 11:25:00,201.56,201.68,201.43,201.48,8681.0,189.6094,189.7223,189.4871,189.5341,8681.0
2021-06-02 11:30:00,201.45,201.59,201.16,201.52,7842.0,189.5059,189.6376,189.2331,189.5718,7842.0
2021-06-02 11:35:00,201.59,201.65,201.22,201.37,7040.0,189.6376,189.694,189.2895,189.4306,7040.0
2021-06-02 11:40:00,201.36,201.5,201.31,201.5,5546.0,189.4212,189.5529,189.3742,189.5529,5546.0
2021-06-02 11:45:00,201.46,201.67,201.46,201.61,6983.0,189.5153,189.7129,189.5153,189.6564,6983.0
2021-06-02 11:50:00,201.63,201.64,201.46,201.5,12049.0,189.6752,189.6846,189.5153,189.5529,12049.0
2021-06-02 11:55:00,201.5,201.98,201.48,201.95,6875.0,189.5529,190.0045,189.5341,189.9763,6875.0
2021-06-02 12:00:00,201.96,202.28,201.95,202.09,23678.0,189.9857,190.2867,189.9763,190.108,23678.0
2021-06-02 12:05:00,202.07,202.61,202.07,202.55,27273.0,190.0891,190.5971,190.0891,190.5407,27273.0
2021-06-02 12:10:00,202.58,202.84,202.53,202.78,23816.0,190.5689,190.8135,190.5219,190.757,23816.0
2021-06-02 12:15:00,202.78,202.83,202.45,202.64,12387.0,190.757,190.8041,190.4466,190.6253,12387.0
2021-06-02 12:20:00,202.64,203.05,202.59,203.01,12902.0,190.6253,191.011,190.5783,190.9734,12902.0
2021-06-02 12:25:00,203.01,203.15,202.86,203.11,14511.0,190.9734,191.1051,190.8323,191.0675,14511.0
2021-06-02 12:30:00,203.07,203.09,202.45,202.76,14260.0,191.0299,191.0487,190.4466,190.7382,14260.0
2021-06-02 12:35:00,202.73,202.78,202.61,202.66,7414.0,190.71,190.757,190.5971,190.6442,7414.0
2021-06-02 12:40:00,202.69,202.69,202.43,202.46,5708.0,190.6724,190.6724,190.4278,190.456,5708.0
2021-06-02 12:45:00,202.45,202.69,202.45,202.56,6226.0,190.4466,190.6724,190.4466,190.5501,6226.0
2021-06-02 12:50:00,202.56,202.9,202.56,202.88,10458.0,190.5501,190.8699,190.5501,190.8511,10458.0
2021-06-02 12:55:00,202.9,203.06,202.71,202.75,5271.0,190.8699,191.0204,190.6912,190.7288,5271.0
2021-06-02 13:00:00,202.77,203.05,202.77,202.91,9293.0,190.7476,191.011,190.7476,190.8793,9293.0
2021-06-02 13:05:00,202.93,202.97,202.77,202.78,6887.0,190.8982,190.9358,190.7476,190.757,6887.0
2021-06-02 13:10:00,202.8,202.95,202.79,202.84,15956.0,190.7759,190.917,190.7665,190.8135,15956.0
2021-06-02 13:15:00,202.91,202.98,202.84,202.88,9203.0,190.8793,190.9452,190.8135,190.8511,9203.0
2021-06-02 13:20:00,202.88,202.95,202.76,202.88,8351.0,190.8511,190.917,190.7382,190.8511,8351.0
2021-06-02 13:25:00,202.88,203.11,202.75,203.06,27865.0,190.8511,191.0675,190.7288,191.0204,27865.0
2021-06-02 13:30:00,203.06,203.13,202.84,202.85,7558.0,191.0204,191.0863,190.8135,190.8229,7558.0
2021-06-02 13:35:00,202.82,202.95,202.72,202.88,6871.0,190.7947,190.917,190.7006,190.8511,6871.0
2021-06-02 13:40:00,202.85,202.88,202.73,202.86,6714.0,190.8229,190.8511,190.71,190.8323,6714.0
2021-06-02 13:45:00,202.86,203.14,202.82,202.96,14387.0,190.8323,191.0957,190.7947,190.9264,14387.0
2021-06-02 13:50:00,202.94,202.98,202.82,202.96,6379.0,190.9076,190.9452,190.7947,190.9264,6379.0
2021-06-02 13:55:00,202.95,203.07,202.91,202.96,10668.0,190.917,191.0299,190.8793,190.9264,10668.0
2021-06-02 14:00:00,202.95,203.21,202.95,203.21,5469.0,190.917,191.1616,190.917,191.1616,5469.0
2021-06-02 14:05:00,203.19,203.26,202.72,202.72,8973.0,191.1427,191.2086,190.7006,190.7006,8973.0
2021-06-02 14:10:00,202.79,202.95,202.71,202.86,17142.0,190.7665,190.917,190.6912,190.8323,17142.0
2021-06-02 14:15:00,202.84,203.06,202.79,203.0,6595.0,190.8135,191.0204,190.7665,190.964,6595.0
2021-06-02 14:20:00,203.0,203.05,202.88,202.93,9126.0,190.964,191.011,190.8511,190.8982,9126.0
2021-06-02 14:25:00,202.93,202.95,202.51,202.6,11064.0,190.8982,190.917,190.5031,190.5877,11064.0
2021-06-02 14:30:00,202.58,202.67,202.55,202.58,4496.0,190.5689,190.6536,190.5407,190.5689,4496.0
2021-06-02 14:35:00,202.56,202.6,202.42,202.56,21090.0,190.5501,190.5877,190.4184,190.5501,21090.0
2021-06-02 14:40:00,202.58,202.83,202.57,202.83,11721.0,190.5689,190.8041,190.5595,190.8041,11721.0
2021-06-02 14:45:00,202.81,202.94,202.78,202.82,10063.0,190.7853,190.9076,190.757,190.7947,10063.0
2021-06-02 14:50:00,202.82,202.82,202.69,202.8,6622.0,190.7947,190.7947,190.6724,190.7759,6622.0
2021-06-02 14:55:00,202.84,202.9,202.59,202.59,10939.0,190.8135,190.8699,190.5783,190.5783,10939.0
2021-06-02 15:00:00,202.55,202.73,202.53,202.69,18093.0,190.5407,190.71,190.5219,190.6724,18093.0
2021-06-02 15:05:00,202.7,202.79,202.69,202.78,10296.0,190.6818,190.7665,190.6724,190.757,10296.0
2021-06-02 15:10:00,202.77,202.84,202.7,202.72,8585.0,190.7476,190.8135,190.6818,190.7006,8585.0
2021-06-02 15:15:00,202.74,202.8,202.68,202.71,8869.0,190.7194,190.7759,190.663,190.6912,8869.0
2021-06-02 15:20:00,202.74,202.82,202.69,202.71,6322.0,190.7194,190.7947,190.6724,190.6912,6322.0
2021-06-02 15:25:00,202.71,202.76,202.57,202.57,6069.0,190.6912,190.7382,190.5595,190.5595,6069.0
2021-06-02 15:30:00,202.57,202.57,202.27,202.27,9992.0,190.5595,190.5595,190.2773,190.2773,9992.0
2021-06-02 15:35:00,202.26,202.42,202.13,202.37,23373.0,190.2679,190.4184,190.1456,190.3714,23373.0
2021-06-02 15:40:00,202.39,202.44,202.21,202.23,11571.0,190.3902,190.4372,190.2208,190.2397,11571.0
2021-06-02 15:45:00,202.23,202.3,202.16,202.19,21236.0,190.2397,190.3055,190.1738,190.202,21236.0
2021-06-02 15:50:00,202.22,202.43,202.22,202.28,29251.0,190.2302,190.4278,190.2302,190.2867,29251.0
2021-06-02 15:55:00,202.28,202.44,202.22,202.31,76076.0,190.2867,190.4372,190.2302,190.3149,76076.0
2021-06-03 09:30:00,202.68,202.95,202.0,202.83,51381.0,190.663,190.917,190.0233,190.8041,51381.0
2021-06-03 09:35:00,202.75,203.11,202.62,203.1,5022.0,190.7288,191.0675,190.6065,191.0581,5022.0
2021-06-03 09:40:00,203.07,203.37,203.06,203.37,11674.0,191.0299,191.3121,191.0204,191.3121,11674.0
2021-06-03 09:45:00,203.33,203.84,203.15,203.84,12755.0,191.2744,191.7542,191.1051,191.7542,12755.0
2021-06-03 09:50:00,203.74,203.92,203.43,203.72,17890.0,191.6601,191.8295,191.3685,191.6413,17890.0
2021-06-03 09:55:00,203.68,204.35,203.52,204.35,24044.0,191.6037,192.234,191.4532,192.234,24044.0
2021-06-03 10:00:00,204.19,204.31,203.87,204.05,16007.0,192.0834,192.1963,191.7824,191.9517,16007.0
2021-06-03 10:05:00,203.98,204.3,203.8,204.2,9210.0,191.8859,192.1869,191.7166,192.0929,9210.0
2021-06-03 10:10:00,204.11,204.15,203.9,203.9,10426.0,192.0082,192.0458,191.8106,191.8106,10426.0
2021-06-03 10:15:00,203.91,204.67,203.91,204.67,38795.0,191.82,192.535,191.82,192.535,38795.0
2021-06-03 10:20:00,204.7,204.7,204.55,204.7,9243.0,192.5632,192.5632,192.4221,192.5632,9243.0
2021-06-03 10:25:00,204.83,205.37,204.6,205.22,29759.0,192.6855,193.1935,192.4691,193.0524,29759.0
2021-06-03 10:30:00,205.17,205.35,204.84,205.04,22733.0,193.0053,193.1747,192.6949,192.8831,22733.0
2021-06-03 10:35:00,205.0,205.06,204.79,204.91,10610.0,192.8454,192.9019,192.6479,192.7608,10610.0
2021-06-03 10:40:00,204.89,205.1,204.83,204.97,11751.0,192.7419,192.9395,192.6855,192.8172,11751.0
2021-06-03 10:45:00,204.97,205.56,204.96,205.44,30766.0,192.8172,193.3722,192.8078,193.2593,30766.0
2021-06-03 10:50:00,205.47,205.77,205.45,205.72,10197.0,193.2876,193.5698,193.2687,193.5227,10197.0
2021-06-03 10:55:00,205.68,205.82,205.67,205.75,10771.0,193.4851,193.6168,193.4757,193.551,10771.0
2021-06-03 11:00:00,205.75,206.13,205.73,206.09,25798.0,193.551,193.9084,193.5321,193.8708,25798.0
2021-06-03 11:05:00,206.22,206.44,205.99,206.42,24240.0,193.9931,194.2,193.7767,194.1812,24240.0
2021-06-03 11:10:00,206.38,206.46,205.96,206.06,7976.0,194.1436,194.2189,193.7485,193.8426,7976.0
2021-06-03 11:15:00,206.07,206.19,205.85,205.96,5200.0,193.852,193.9649,193.645,193.7485,5200.0
2021-06-03 11:20:00,205.91,206.12,205.91,205.96,7293.0,193.7015,193.899,193.7015,193.7485,7293.0
2021-06-03 11:25:00,206.01,206.06,205.91,205.96,5567.0,193.7955,193.8426,193.7015,193.7485,5567.0
2021-06-03 11:30:00,205.96,206.08,205.9,206.06,7041.0,193.7485,193.8614,193.6921,193.8426,7041.0
2021-06-03 11:35:00,206.13,206.18,205.8,205.82,6260.0,193.9084,193.9555,193.598,193.6168,6260.0
2021-06-03 11:40:00,205.81,205.88,205.73,205.82,10871.0,193.6074,193.6732,193.5321,193.6168,10871.0
2021-06-03 11:45:00,205.81,205.87,205.38,205.41,30681.0,193.6074,193.6638,193.2029,193.2311,30681.0
2021-06-03 11:50:00,205.32,205.48,205.17,205.39,8397.0,193.1464,193.297,193.0053,193.2123,8397.0
2021-06-03 11:55:00,205.35,205.5,205.29,205.5,6206.0,193.1747,193.3158,193.1182,193.3158,6206.0
2021-06-03 12:00:00,205.51,205.69,205.37,205.38,8262.0,193.3252,193.4945,193.1935,193.2029,8262.0
2021-06-03 12:05:00,205.41,205.47,205.35,205.35,4759.0,193.2311,193.2876,193.1747,193.1747,4759.0
2021-06-03 12:10:00,205.31,205.36,205.02,205.02,8442.0,193.137,193.1841,192.8642,192.8642,8442.0
2021-06-03 12:15:00,205.02,205.05,204.9,204.97,7141.0,192.8642,192.8925,192.7514,192.8172,7141.0
2021-06-03 12:20:00,205.0,205.27,204.98,205.18,6960.0,192.8454,193.0994,192.8266,193.0147,6960.0
2021-06-03 12:25:00,205.2,205.22,205.1,205.22,9102.0,193.0336,193.0524,192.9395,193.0524,9102.0
2021-06-03 12:30:00,205.25,205.29,205.15,205.15,5300.0,193.0806,193.1182,192.9865,192.9865,5300.0
2021-06-03 12:35:00,205.19,205.31,205.1,205.3,6467.0,193.0242,193.137,192.9395,193.1276,6467.0
2021-06-03 12:40:00,205.3,205.34,205.24,205.33,4200.0,193.1276,193.1653,193.0712,193.1559,4200.0
2021-06-03 12:45:00,205.32,205.45,205.3,205.34,7644.0,193.1464,193.2687,193.1276,193.1653,7644.0
2021-06-03 12:50:00,205.4,205.4,205.13,205.22,5248.0,193.2217,193.2217,192.9677,193.0524,5248.0
2021-06-03 12:55:00,205.17,205.22,205.1,205.17,6733.0,193.0053,193.0524,192.9395,193.0053,6733.0
2021-06-03 13:00:00,205.17,205.37,205.1,205.37,5100.0,193.0053,193.1935,192.9395,193.1935,5100.0
2021-06-03 13:05:00,205.36,205.37,205.2,205.32,11673.0,193.1841,193.1935,193.0336,193.1464,11673.0
2021-06-03 13:10:00,205.38,205.46,205.19,205.24,6833.0,193.2029,193.2781,193.0242,193.0712,6833.0
2021-06-03 13:15:00,205.19,205.32,205.19,205.3,5140.0,193.0242,193.1464,193.0242,193.1276,5140.0
2021-06-03 13:20:00,205.39,205.46,205.36,205.42,11128.0,193.2123,193.2781,193.1841,193.2405,11128.0
2021-06-03 13:25:00,205.44,205.63,205.44,205.46,6307.0,193.2593,193.4381,193.2593,193.2781,6307.0
2021-06-03 13:30:00,205.48,205.63,205.44,205.6,6595.0,193.297,193.4381,193.2593,193.4098,6595.0
2021-06-03 13:35:00,205.59,205.65,205.44,205.53,9611.0,193.4004,193.4569,193.2593,193.344,9611.0
2021-06-03 13:40:00,205.52,205.57,205.44,205.56,15899.0,193.3346,193.3816,193.2593,193.3722,15899.0
2021-06-03 13:45:00,205.56,205.69,205.54,205.64,11753.0,193.3722,193.4945,193.3534,193.4475,11753.0
2021-06-03 13:50:00,205.62,205.69,205.57,205.64,5765.0,193.4287,193.4945,193.3816,193.4475,5765.0
2021-06-03 13:55:00,205.68,205.7,205.48,205.61,9222.0,193.4851,193.5039,193.297,193.4193,9222.0
2021-06-03 14:00:00,205.66,205.68,205.57,205.6,8936.0,193.4663,193.4851,193.3816,193.4098,8936.0
2021-06-03 14:05:00,205.59,205.76,205.57,205.65,15315.0,193.4004,193.5604,193.3816,193.4569,15315.0
2021-06-03 14:10:00,205.69,205.69,205.58,205.65,9877.0,193.4945,193.4945,193.391,193.4569,9877.0
2021-06-03 14:15:00,205.65,205.72,205.61,205.65,9509.0,193.4569,193.5227,193.4193,193.4569,9509.0
2021-06-03 14:20:00,205.65,205.76,205.64,205.74,8797.0,193.4569,193.5604,193.4475,193.5415,8797.0
2021-06-03 14:25:00,205.75,205.86,205.72,205.84,18384.0,193.551,193.6544,193.5227,193.6356,18384.0
2021-06-03 14:30:00,205.84,205.97,205.81,205.86,10300.0,193.6356,193.7579,193.6074,193.6544,10300.0
2021-06-03 14:35:00,205.87,205.98,205.76,205.84,10048.0,193.6638,193.7673,193.5604,193.6356,10048.0
2021-06-03 14:40:00,205.82,205.95,205.79,205.95,8031.0,193.6168,193.7391,193.5886,193.7391,8031.0
2021-06-03 14:45:00,205.96,206.0,205.91,205.97,10743.0,193.7485,193.7861,193.7015,193.7579,10743.0
2021-06-03 14:50:00,205.96,206.09,205.93,206.09,6900.0,193.7485,193.8708,193.7203,193.8708,6900.0
2021-06-03 14:55:00,206.07,206.07,205.97,205.99,11904.0,193.852,193.852,193.7579,193.7767,11904.0
2021-06-03 15:00:00,205.98,206.07,205.95,206.03,12077.0,193.7673,193.852,193.7391,193.8144,12077.0
2021-06-03 15:05:00,206.01,206.02,205.92,205.99,14504.0,193.7955,193.8049,193.7109,193.7767,14504.0
2021-06-03 15:10:00,205.99,206.09,205.99,206.08,21652.0,193.7767,193.8708,193.7767,193.8614,21652.0
2021-06-03 15:15:00,206.06,206.06,205.93,205.97,17096.0,193.8426,193.8426,193.7203,193.7579,17096.0
2021-06-03 15:20:00,205.99,206.05,205.88,206.03,12861.0,193.7767,193.8332,193.6732,193.8144,12861.0
2021-06-03 15:25:00,206.04,206.05,205.81,205.94,17619.0,193.8238,193.8332,193.6074,193.7297,17619.0
2021-06-03 15:30:00,205.99,206.13,205.92,206.03,24717.0,193.7767,193.9084,193.7109,193.8144,24717.0
2021-06-03 15:35:00,206.0,206.09,205.88,205.9,22059.0,193.7861,193.8708,193.6732,193.6921,22059.0
2021-06-03 15:40:00,205.89,206.0,205.88,205.95,25900.0,193.6827,193.7861,193.6732,193.7391,25900.0
2021-06-03 15:45:00,205.95,206.08,205.82,205.88,34530.0,193.7391,193.8614,193.6168,193.6732,34530.0
2021-06-03 15:50:00,205.87,205.88,205.6,205.73,44058.0,193.6638,193.6732,193.4098,193.5321,44058.0
2021-06-03 15:55:00,205.73,206.03,205.59,206.01,174131.0,193.5321,193.8144,193.4004,193.7955,174131.0
2021-06-04 09:30:00,206.05,206.75,206.05,206.51,26612.0,193.8332,194.4917,193.8332,194.2659,26612.0
2021-06-04 09:35:00,206.39,206.75,205.81,205.81,17435.0,194.153,194.4917,193.6074,193.6074,17435.0
2021-06-04 09:40:00,205.77,205.77,205.14,205.16,8121.0,193.5698,193.5698,192.9771,192.9959,8121.0
2021-06-04 09:45:00,205.1,205.14,204.6,205.08,9848.0,192.9395,192.9771,192.4691,192.9207,9848.0
2021-06-04 09:50:00,204.99,205.05,204.5,204.51,28339.0,192.836,192.8925,192.3751,192.3845,28339.0
2021-06-04 09:55:00,204.56,205.4,204.56,205.4,16327.0,192.4315,193.2217,192.4315,193.2217,16327.0
2021-06-04 10:00:00,205.48,205.53,205.11,205.37,10892.0,193.297,193.344,192.9489,193.1935,10892.0
2021-06-04 10:05:00,205.17,205.19,204.85,205.18,14580.0,193.0053,193.0242,192.7043,193.0147,14580.0
2021-06-04 10:10:00,205.19,205.35,205.15,205.29,8164.0,193.0242,193.1747,192.9865,193.1182,8164.0
2021-06-04 10:15:00,205.33,205.36,205.05,205.13,9704.0,193.1559,193.1841,192.8925,192.9677,9704.0
2021-06-04 10:20:00,205.12,205.2,204.79,204.79,10090.0,192.9583,193.0336,192.6479,192.6479,10090.0
2021-06-04 10:25:00,204.8,205.05,204.65,204.74,13238.0,192.6573,192.8925,192.5162,192.6008,13238.0
2021-06-04 10:30:00,204.7,205.1,204.54,205.04,26583.0,192.5632,192.9395,192.4127,192.8831,26583.0
2021-06-04 10:35:00,205.01,205.3,204.88,204.89,14584.0,192.8548,193.1276,192.7325,192.7419,14584.0
2021-06-04 10:40:00,204.95,205.06,204.8,204.9,11411.0,192.7984,192.9019,192.6573,192.7514,11411.0
2021-06-04 10:45:00,204.94,205.08,204.92,204.93,8478.0,192.789,192.9207,192.7702,192.7796,8478.0
2021-06-04 10:50:00,204.95,205.05,204.87,205.0,6108.0,192.7984,192.8925,192.7231,192.8454,6108.0
2021-06-04 10:55:00,204.99,205.02,204.72,205.01,10155.0,192.836,192.8642,192.582,192.8548,10155.0
2021-06-04 11:00:00,205.01,205.14,204.97,205.09,17680.0,192.8548,192.9771,192.8172,192.9301,17680.0
2021-06-04 11:05:00,205.12,205.19,204.9,204.94,8026.0,192.9583,193.0242,192.7514,192.789,8026.0
2021-06-04 11:10:00,204.9,205.0,204.75,205.0,5446.0,192.7514,192.8454,192.6102,192.8454,5446.0
2021-06-04 11:15:00,204.98,205.0,204.77,204.78,7923.0,192.8266,192.8454,192.6291,192.6385,7923.0
2021-06-04 11:20:00,204.83,205.19,204.83,205.14,8538.0,192.6855,193.0242,192.6855,192.9771,8538.0
2021-06-04 11:25:00,205.15,205.4,205.09,205.35,7473.0,192.9865,193.2217,192.9301,193.1747,7473.0
2021-06-04 11:30:00,205.38,205.53,205.31,205.38,17959.0,193.2029,193.344,193.137,193.2029,17959.0
2021-06-04 11:35:00,205.41,205.66,205.41,205.56,17845.0,193.2311,193.4663,193.2311,193.3722,17845.0
2021-06-04 11:40:00,205.56,205.81,205.54,205.79,5133.0,193.3722,193.6074,193.3534,193.5886,5133.0
2021-06-04 11:45:00,205.78,205.79,205.46,205.47,8002.0,193.5792,193.5886,193.2781,193.2876,8002.0
2021-06-04 11:50:00,205.45,205.57,205.39,205.51,4402.0,193.2687,193.3816,193.2123,193.3252,4402.0
2021-06-04 11:55:00,205.48,205.52,205.26,205.26,4454.0,193.297,193.3346,193.09,193.09,4454.0
2021-06-04 12:00:00,205.26,205.28,205.17,205.25,4998.0,193.09,193.1088,193.0053,193.0806,4998.0
2021-06-04 12:05:00,205.3,205.38,204.98,204.99,16372.0,193.1276,193.2029,192.8266,192.836,16372.0
2021-06-04 12:10:00,205.02,205.25,205.0,205.09,6020.0,192.8642,193.0806,192.8454,192.9301,6020.0
2021-06-04 12:15:00,205.16,205.2,205.08,205.16,10483.0,192.9959,193.0336,192.9207,192.9959,10483.0
2021-06-04 12:20:00,205.15,205.15,204.92,205.01,28967.0,192.9865,192.9865,192.7702,192.8548,28967.0
2021-06-04 12:25:00,204.98,205.14,204.89,205.06,10473.0,192.8266,192.9771,192.7419,192.9019,10473.0
2021-06-04 12:30:00,205.07,205.36,205.07,205.27,5976.0,192.9113,193.1841,192.9113,193.0994,5976.0
2021-06-04 12:35:00,205.26,205.45,205.26,205.36,7135.0,193.09,193.2687,193.09,193.1841,7135.0
2021-06-04 12:40:00,205.34,205.39,205.25,205.25,4619.0,193.1653,193.2123,193.0806,193.0806,4619.0
2021-06-04 12:45:00,205.28,205.36,205.26,205.31,6246.0,193.1088,193.1841,193.09,193.137,6246.0
2021-06-04 12:50:00,205.29,205.36,205.2,205.2,5717.0,193.1182,193.1841,193.0336,193.0336,5717.0
2021-06-04 12:55:00,205.18,205.3,204.96,205.29,17047.0,193.0147,193.1276,192.8078,193.1182,17047.0
2021-06-04 13:00:00,205.29,205.39,205.28,205.34,3142.0,193.1182,193.2123,193.1088,193.1653,3142.0
2021-06-04 13:05:00,205.36,205.39,205.19,205.2,6059.0,193.1841,193.2123,193.0242,193.0336,6059.0
2021-06-04 13:10:00,205.21,205.21,205.01,205.01,5299.0,193.043,193.043,192.8548,192.8548,5299.0
2021-06-04 13:15:00,205.03,205.24,205.01,205.13,7894.0,192.8736,193.0712,192.8548,192.9677,7894.0
2021-06-04 13:20:00,205.12,205.14,204.97,205.0,5669.0,192.9583,192.9771,192.8172,192.8454,5669.0
2021-06-04 13:25:00,205.0,205.12,205.0,205.12,2152.0,192.8454,192.9583,192.8454,192.9583,2152.0
2021-06-04 13:30:00,205.07,205.15,205.0,205.15,7482.0,192.9113,192.9865,192.8454,192.9865,7482.0
2021-06-04 13:35:00,205.11,205.19,205.1,205.19,4325.0,192.9489,193.0242,192.9395,193.0242,4325.0
2021-06-04 13:40:00,205.18,205.32,205.15,205.32,6668.0,193.0147,193.1464,192.9865,193.1464,6668.0
2021-06-04 13:45:00,205.37,205.37,205.22,205.26,3985.0,193.1935,193.1935,193.0524,193.09,3985.0
2021-06-04 13:50:00,205.22,205.32,205.17,205.31,6083.0,193.0524,193.1464,193.0053,193.137,6083.0
2021-06-04 13:55:00,205.33,205.33,205.11,205.27,12402.0,193.1559,193.1559,192.9489,193.0994,12402.0
2021-06-04 14:00:00,205.24,205.29,205.17,205.26,6751.0,193.0712,193.1182,193.0053,193.09,6751.0
2021-06-04 14:05:00,205.28,205.55,205.23,205.47,19855.0,193.1088,193.3628,193.0618,193.2876,19855.0
2021-06-04 14:10:00,205.44,205.58,205.32,205.58,11990.0,193.2593,193.391,193.1464,193.391,11990.0
2021-06-04 14:15:00,205.58,205.92,205.42,205.7,31786.0,193.391,193.7109,193.2405,193.5039,31786.0
2021-06-04 14:20:00,205.71,206.01,205.7,205.93,8886.0,193.5133,193.7955,193.5039,193.7203,8886.0
2021-06-04 14:25:00,205.93,206.08,205.93,206.03,8430.0,193.7203,193.8614,193.7203,193.8144,8430.0
2021-06-04 14:30:00,206.06,206.16,205.96,206.16,17599.0,193.8426,193.9366,193.7485,193.9366,17599.0
2021-06-04 14:35:00,206.15,206.23,206.12,206.13,6655.0,193.9272,194.0025,193.899,193.9084,6655.0
2021-06-04 14:40:00,206.12,206.12,205.95,205.95,8024.0,193.899,193.899,193.7391,193.7391,8024.0
2021-06-04 14:45:00,205.93,206.0,205.89,205.95,6517.0,193.7203,193.7861,193.6827,193.7391,6517.0
2021-06-04 14:50:00,205.95,206.16,205.94,206.09,19881.0,193.7391,193.9366,193.7297,193.8708,19881.0
2021-06-04 14:55:00,206.07,206.18,205.99,206.03,7680.0,193.852,193.9555,193.7767,193.8144,7680.0
2021-06-04 15:00:00,206.03,206.24,206.03,206.23,7404.0,193.8144,194.0119,193.8144,194.0025,7404.0
2021-06-04 15:05:00,206.2,206.49,206.19,206.47,17944.0,193.9743,194.2471,193.9649,194.2283,17944.0
2021-06-04 15:10:00,206.4,206.59,206.35,206.59,29968.0,194.1624,194.3411,194.1154,194.3411,29968.0
2021-06-04 15:15:00,206.55,206.55,206.42,206.5,9031.0,194.3035,194.3035,194.1812,194.2565,9031.0
2021-06-04 15:20:00,206.5,206.5,206.33,206.39,10381.0,194.2565,194.2565,194.0966,194.153,10381.0
2021-06-04 15:25:00,206.39,206.39,206.12,206.34,13410.0,194.153,194.153,193.899,194.106,13410.0
2021-06-04 15:30:00,206.39,206.5,206.27,206.34,23475.0,194.153,194.2565,194.0401,194.106,23475.0
2021-06-04 15:35:00,206.35,206.49,206.31,206.48,19427.0,194.1154,194.2471,194.0778,194.2377,19427.0
2021-06-04 15:40:00,206.5,206.7,206.43,206.62,21016.0,194.2565,194.4446,194.1906,194.3694,21016.0
2021-06-04 15:45:00,206.61,206.85,206.58,206.79,26922.0,194.36,194.5857,194.3317,194.5293,26922.0
2021-06-04 15:50:00,206.71,206.88,206.66,206.8,27498.0,194.454,194.614,194.407,194.5387,27498.0
2021-06-04 15:55:00,206.79,206.97,206.69,206.78,79754.0,194.5293,194.6986,194.4352,194.5199,79754.0
2021-06-07 09:30:00,207.03,207.03,206.5,206.94,22745.0,194.7551,194.7551,194.2565,194.6704,22745.0
2021-06-07 09:35:00,207.09,207.09,206.48,206.67,8489.0,194.8115,194.8115,194.2377,194.4164,8489.0
2021-06-07 09:40:00,206.75,206.76,205.9,205.94,26674.0,194.4917,194.5011,193.6921,193.7297,26674.0
2021-06-07 09:45:00,205.95,206.12,205.8,205.96,22181.0,193.7391,193.899,193.598,193.7485,22181.0
2021-06-07 09:50:00,206.01,206.58,205.98,206.57,9172.0,193.7955,194.3317,193.7673,194.3223,9172.0
2021-06-07 09:55:00,206.5,206.73,206.5,206.7,9250.0,194.2565,194.4728,194.2565,194.4446,9250.0
2021-06-07 10:00:00,206.7,206.86,206.51,206.77,11225.0,194.4446,194.5951,194.2659,194.5105,11225.0
2021-06-07 10:05:00,206.77,206.77,206.24,206.32,7578.0,194.5105,194.5105,194.0119,194.0872,7578.0
2021-06-07 10:10:00,206.33,206.57,206.26,206.47,8100.0,194.0966,194.3223,194.0307,194.2283,8100.0
2021-06-07 10:15:00,206.42,206.42,206.12,206.13,5368.0,194.1812,194.1812,193.899,193.9084,5368.0
2021-06-07 10:20:00,206.26,206.36,206.19,206.31,5755.0,194.0307,194.1248,193.9649,194.0778,5755.0
2021-06-07 10:25:00,206.25,206.35,205.93,206.08,15631.0,194.0213,194.1154,193.7203,193.8614,15631.0
2021-06-07 10:30:00,206.03,206.2,205.89,206.17,13205.0,193.8144,193.9743,193.6827,193.9461,13205.0
2021-06-07 10:35:00,206.16,206.16,205.9,205.93,4500.0,193.9366,193.9366,193.6921,193.7203,4500.0
2021-06-07 10:40:00,205.93,205.96,205.83,205.89,7708.0,193.7203,193.7485,193.6262,193.6827,7708.0
2021-06-07 10:45:00,205.94,206.03,205.91,206.03,6894.0,193.7297,193.8144,193.7015,193.8144,6894.0
2021-06-07 10:50:00,205.99,206.05,205.84,206.04,11104.0,193.7767,193.8332,193.6356,193.8238,11104.0
2021-06-07 10:55:00,206.04,206.14,205.75,205.89,8591.0,193.8238,193.9178,193.551,193.6827,8591.0
2021-06-07 11:00:00,205.86,206.27,205.83,206.2,6554.0,193.6544,194.0401,193.6262,193.9743,6554.0
2021-06-07 11:05:00,206.28,206.28,205.9,205.95,5341.0,194.0495,194.0495,193.6921,193.7391,5341.0
2021-06-07 11:10:00,205.95,206.0,205.85,205.92,5004.0,193.7391,193.7861,193.645,193.7109,5004.0
2021-06-07 11:15:00,205.92,206.04,205.82,205.96,6191.0,193.7109,193.8238,193.6168,193.7485,6191.0
2021-06-07 11:20:00,206.03,206.09,205.95,206.07,4802.0,193.8144,193.8708,193.7391,193.852,4802.0
2021-06-07 11:25:00,206.07,206.2,206.02,206.2,3953.0,193.852,193.9743,193.8049,193.9743,3953.0
2021-06-07 11:30:00,206.16,206.24,206.02,206.08,4875.0,193.9366,194.0119,193.8049,193.8614,4875.0
2021-06-07 11:35:00,206.01,206.18,205.99,206.09,5981.0,193.7955,193.9555,193.7767,193.8708,5981.0
2021-06-07 11:40:00,206.14,206.3,206.11,206.18,4346.0,193.9178,194.0683,193.8896,193.9555,4346.0
2021-06-07 11:45:00,206.17,206.2,206.04,206.12,5632.0,193.9461,193.9743,193.8238,193.899,5632.0
2021-06-07 11:50:00,206.06,206.06,205.89,206.0,7117.0,193.8426,193.8426,193.6827,193.7861,7117.0
2021-06-07 11:55:00,205.97,206.05,205.93,206.01,4509.0,193.7579,193.8332,193.7203,193.7955,4509.0
2021-06-07 12:00:00,205.99,205.99,205.85,205.92,8278.0,193.7767,193.7767,193.645,193.7109,8278.0
2021-06-07 12:05:00,205.9,205.9,205.8,205.84,4911.0,193.6921,193.6921,193.598,193.6356,4911.0
2021-06-07 12:10:00,205.84,206.05,205.84,206.05,4663.0,193.6356,193.8332,193.6356,193.8332,4663.0
2021-06-07 12:15:00,206.06,206.17,205.96,206.15,6239.0,193.8426,193.9461,193.7485,193.9272,6239.0
2021-06-07 12:20:00,206.18,206.18,205.94,205.94,4223.0,193.9555,193.9555,193.7297,193.7297,4223.0
2021-06-07 12:25:00,205.98,206.0,205.84,205.92,3745.0,193.7673,193.7861,193.6356,193.7109,3745.0
2021-06-07 12:30:00,205.93,205.99,205.88,205.97,5068.0,193.7203,193.7767,193.6732,193.7579,5068.0
2021-06-07 12:35:00,205.97,206.01,205.93,205.95,3445.0,193.7579,193.7955,193.7203,193.7391,3445.0
2021-06-07 12:40:00,205.96,205.97,205.92,205.94,2500.0,193.7485,193.7579,193.7109,193.7297,2500.0
2021-06-07 12:45:00,205.96,205.96,205.8,205.81,5154.0,193.7485,193.7485,193.598,193.6074,5154.0
2021-06-07 12:50:00,205.79,205.85,205.77,205.79,4328.0,193.5886,193.645,193.5698,193.5886,4328.0
2021-06-07 12:55:00,205.78,205.83,205.63,205.83,17790.0,193.5792,193.6262,193.4381,193.6262,17790.0
2021-06-07 13:00:00,205.81,205.91,205.8,205.9,4089.0,193.6074,193.7015,193.598,193.6921,4089.0
2021-06-07 13:05:00,205.88,205.99,205.88,205.95,4108.0,193.6732,193.7767,193.6732,193.7391,4108.0
2021-06-07 13:10:00,205.98,205.98,205.86,205.9,4640.0,193.7673,193.7673,193.6544,193.6921,4640.0
2021-06-07 13:15:00,205.92,206.04,205.92,205.97,4310.0,193.7109,193.8238,193.7109,193.7579,4310.0
2021-06-07 13:20:00,205.93,206.04,205.73,205.78,6427.0,193.7203,193.8238,193.5321,193.5792,6427.0
2021-06-07 13:25:00,205.72,205.72,205.58,205.67,5526.0,193.5227,193.5227,193.391,193.4757,5526.0
2021-06-07 13:30:00,205.69,205.72,205.61,205.67,5907.0,193.4945,193.5227,193.4193,193.4757,5907.0
2021-06-07 13:35:00,205.68,205.73,205.66,205.71,6906.0,193.4851,193.5321,193.4663,193.5133,6906.0
2021-06-07 13:40:00,205.69,205.72,205.6,205.62,6118.0,193.4945,193.5227,193.4098,193.4287,6118.0
2021-06-07 13:45:00,205.6,205.61,205.42,205.43,20040.0,193.4098,193.4193,193.2405,193.2499,20040.0
2021-06-07 13:50:00,205.46,205.67,205.43,205.64,5711.0,193.2781,193.4757,193.2499,193.4475,5711.0
2021-06-07 13:55:00,205.66,205.66,205.07,205.58,51488.0,193.4663,193.4663,192.9113,193.391,51488.0
2021-06-07 14:00:00,205.58,205.66,205.55,205.6,8405.0,193.391,193.4663,193.3628,193.4098,8405.0
2021-06-07 14:05:00,205.63,205.9,205.62,205.9,6276.0,193.4381,193.6921,193.4287,193.6921,6276.0
2021-06-07 14:10:00,205.85,205.93,205.78,205.88,17041.0,193.645,193.7203,193.5792,193.6732,17041.0
2021-06-07 14:15:00,205.92,206.0,205.91,205.91,5806.0,193.7109,193.7861,193.7015,193.7015,5806.0
2021-06-07 14:20:00,205.93,206.09,205.81,205.96,19050.0,193.7203,193.8708,193.6074,193.7485,19050.0
2021-06-07 14:25:00,205.94,206.15,205.94,206.15,7568.0,193.7297,193.9272,193.7297,193.9272,7568.0
2021-06-07 14:30:00,206.12,206.13,205.97,206.01,5346.0,193.899,193.9084,193.7579,193.7955,5346.0
2021-06-07 14:35:00,206.06,206.15,206.06,206.11,5611.0,193.8426,193.9272,193.8426,193.8896,5611.0
2021-06-07 14:40:00,206.14,206.22,206.11,206.14,5006.0,193.9178,193.9931,193.8896,193.9178,5006.0
2021-06-07 14:45:00,206.16,206.16,206.01,206.09,8561.0,193.9366,193.9366,193.7955,193.8708,8561.0
2021-06-07 14:50:00,206.1,206.1,205.88,205.89,6316.0,193.8802,193.8802,193.6732,193.6827,6316.0
2021-06-07 14:55:00,205.89,205.96,205.85,205.85,15137.0,193.6827,193.7485,193.645,193.645,15137.0
2021-06-07 15:00:00,205.87,206.05,205.86,205.97,25582.0,193.6638,193.8332,193.6544,193.7579,25582.0
2021-06-07 15:05:00,205.98,206.02,205.73,205.81,28555.0,193.7673,193.8049,193.5321,193.6074,28555.0
2021-06-07 15:10:00,205.79,205.79,205.44,205.65,24604.0,193.5886,193.5886,193.2593,193.4569,24604.0
2021-06-07 15:15:00,205.65,205.97,205.63,205.95,14696.0,193.4569,193.7579,193.4381,193.7391,14696.0
2021-06-07 15:20:00,205.99,206.09,205.99,206.06,9751.0,193.7767,193.8708,193.7767,193.8426,9751.0
2021-06-07 15:25:00,206.04,206.21,206.01,206.15,19782.0,193.8238,193.9837,193.7955,193.9272,19782.0
2021-06-07 15:30:00,206.15,206.23,206.1,206.11,13139.0,193.9272,194.0025,193.8802,193.8896,13139.0
2021-06-07 15:35:00,206.1,206.11,205.87,205.98,16768.0,193.8802,193.8896,193.6638,193.7673,16768.0
2021-06-07 15:40:00,205.97,206.07,205.95,205.98,12810.0,193.7579,193.852,193.7391,193.7673,12810.0
2021-06-07 15:45:00,205.97,206.04,205.95,206.0,25516.0,193.7579,193.8238,193.7391,193.7861,25516.0
2021-06-07 15:50:00,206.02,206.02,205.8,205.99,120612.0,193.8049,193.8049,193.598,193.7767,120612.0
2021-06-07 15:55:00,205.99,206.15,205.94,206.04,80897.0,193.7767,193.9272,193.7297,193.8238,80897.0
2021-06-08 09:30:00,206.59,207.14,206.28,206.87,26596.0,194.3411,194.8585,194.0495,194.6045,26596.0
2021-06-08 09:35:00,206.81,206.94,206.21,206.27,7633.0,194.5481,194.6704,193.9837,194.0401,7633.0
2021-06-08 09:40:00,206.28,206.45,205.86,205.86,14884.0,194.0495,194.2095,193.6544,193.6544,14884.0
2021-06-08 09:45:00,205.82,205.82,204.79,204.82,66695.0,193.6168,193.6168,192.6479,192.6761,66695.0
2021-06-08 09:50:00,204.91,205.8,204.82,205.57,10844.0,192.7608,193.598,192.6761,193.3816,10844.0
2021-06-08 09:55:00,205.51,205.59,205.35,205.37,7594.0,193.3252,193.4004,193.1747,193.1935,7594.0
2021-06-08 10:00:00,205.38,205.73,205.37,205.7,9979.0,193.2029,193.5321,193.1935,193.5039,9979.0
2021-06-08 10:05:00,205.73,205.87,205.47,205.48,6125.0,193.5321,193.6638,193.2876,193.297,6125.0
2021-06-08 10:10:00,205.47,205.63,205.32,205.34,11565.0,193.2876,193.4381,193.1464,193.1653,11565.0
2021-06-08 10:15:00,205.36,205.44,205.2,205.3,11264.0,193.1841,193.2593,193.0336,193.1276,11264.0
2021-06-08 10:20:00,205.32,205.5,205.29,205.37,10165.0,193.1464,193.3158,193.1182,193.1935,10165.0
2021-06-08 10:25:00,205.28,205.4,205.11,205.23,12720.0,193.1088,193.2217,192.9489,193.0618,12720.0
2021-06-08 10:30:00,205.18,205.34,205.12,205.25,6148.0,193.0147,193.1653,192.9583,193.0806,6148.0
2021-06-08 10:35:00,205.31,205.48,205.22,205.34,11691.0,193.137,193.297,193.0524,193.1653,11691.0
2021-06-08 10:40:00,205.41,205.44,205.23,205.37,6709.0,193.2311,193.2593,193.0618,193.1935,6709.0
2021-06-08 10:45:00,205.39,205.65,205.35,205.47,5560.0,193.2123,193.4569,193.1747,193.2876,5560.0
2021-06-08 10:50:00,205.58,205.68,205.36,205.36,7517.0,193.391,193.4851,193.1841,193.1841,7517.0
2021-06-08 10:55:00,205.37,205.62,205.37,205.59,6235.0,193.1935,193.4287,193.1935,193.4004,6235.0
2021-06-08 11:00:00,205.67,205.85,205.64,205.71,9118.0,193.4757,193.645,193.4475,193.5133,9118.0
2021-06-08 11:05:00,205.69,205.8,205.67,205.79,10804.0,193.4945,193.598,193.4757,193.5886,10804.0
2021-06-08 11:10:00,205.77,205.82,205.71,205.71,4097.0,193.5698,193.6168,193.5133,193.5133,4097.0
2021-06-08 11:15:00,205.73,205.75,205.52,205.52,3304.0,193.5321,193.551,193.3346,193.3346,3304.0
2021-06-08 11:20:00,205.47,205.48,205.12,205.25,7103.0,193.2876,193.297,192.9583,193.0806,7103.0
2021-06-08 11:25:00,205.23,205.34,205.13,205.25,8601.0,193.0618,193.1653,192.9677,193.0806,8601.0
2021-06-08 11:30:00,205.2,205.39,205.2,205.29,4398.0,193.0336,193.2123,193.0336,193.1182,4398.0
2021-06-08 11:35:00,205.31,205.53,205.3,205.53,4763.0,193.137,193.344,193.1276,193.344,4763.0
2021-06-08 11:40:00,205.52,205.69,205.43,205.61,7543.0,193.3346,193.4945,193.2499,193.4193,7543.0
2021-06-08 11:45:00,205.69,205.71,205.61,205.7,6951.0,193.4945,193.5133,193.4193,193.5039,6951.0
2021-06-08 11:50:00,205.67,205.87,205.65,205.85,8032.0,193.4757,193.6638,193.4569,193.645,8032.0
2021-06-08 11:55:00,205.88,205.91,205.79,205.88,8014.0,193.6732,193.7015,193.5886,193.6732,8014.0
2021-06-08 12:00:00,205.91,206.08,205.88,205.94,9834.0,193.7015,193.8614,193.6732,193.7297,9834.0
2021-06-08 12:05:00,205.94,206.06,205.89,205.99,20757.0,193.7297,193.8426,193.6827,193.7767,20757.0
2021-06-08 12:10:00,206.0,206.14,205.99,206.14,5965.0,193.7861,193.9178,193.7767,193.9178,5965.0
2021-06-08 12:15:00,206.12,206.15,205.98,206.12,5876.0,193.899,193.9272,193.7673,193.899,5876.0
2021-06-08 12:20:00,206.12,206.21,206.04,206.15,3515.0,193.899,193.9837,193.8238,193.9272,3515.0
2021-06-08 12:25:00,206.1,206.25,206.05,206.19,6852.0,193.8802,194.0213,193.8332,193.9649,6852.0
2021-06-08 12:30:00,206.16,206.31,206.16,206.3,13309.0,193.9366,194.0778,193.9366,194.0683,13309.0
2021-06-08 12:35:00,206.26,206.26,206.09,206.09,2050.0,194.0307,194.0307,193.8708,193.8708,2050.0
2021-06-08 12:40:00,206.13,206.13,205.94,205.96,4566.0,193.9084,193.9084,193.7297,193.7485,4566.0
2021-06-08 12:45:00,205.96,206.02,205.92,206.02,2205.0,193.7485,193.8049,193.7109,193.8049,2205.0
2021-06-08 12:50:00,206.05,206.07,205.92,205.95,3677.0,193.8332,193.852,193.7109,193.7391,3677.0
2021-06-08 12:55:00,205.95,205.99,205.86,205.99,6613.0,193.7391,193.7767,193.6544,193.7767,6613.0
2021-06-08 13:00:00,205.96,205.97,205.88,205.88,2084.0,193.7485,193.7579,193.6732,193.6732,2084.0
2021-06-08 13:05:00,205.91,205.91,205.79,205.83,4116.0,193.7015,193.7015,193.5886,193.6262,4116.0
2021-06-08 13:10:00,205.86,205.96,205.82,205.96,6942.0,193.6544,193.7485,193.6168,193.7485,6942.0
2021-06-08 13:15:00,205.98,206.02,205.96,205.98,5161.0,193.7673,193.8049,193.7485,193.7673,5161.0
2021-06-08 13:20:00,206.0,206.08,205.99,205.99,8416.0,193.7861,193.8614,193.7767,193.7767,8416.0
2021-06-08 13:25:00,205.95,206.07,205.95,206.07,2433.0,193.7391,193.852,193.7391,193.852,2433.0
2021-06-08 13:30:00,206.05,206.15,206.01,206.01,7830.0,193.8332,193.9272,193.7955,193.7955,7830.0
2021-06-08 13:35:00,205.99,206.0,205.85,205.93,4766.0,193.7767,193.7861,193.645,193.7203,4766.0
2021-06-08 13:40:00,205.9,206.04,205.9,205.98,4665.0,193.6921,193.8238,193.6921,193.7673,4665.0
2021-06-08 13:45:00,205.94,205.97,205.72,205.73,18241.0,193.7297,193.7579,193.5227,193.5321,18241.0
2021-06-08 13:50:00,205.73,205.83,205.68,205.73,5337.0,193.5321,193.6262,193.4851,193.5321,5337.0
2021-06-08 13:55:00,205.7,205.78,205.67,205.73,6514.0,193.5039,193.5792,193.4757,193.5321,6514.0
2021-06-08 14:00:00,205.71,205.77,205.59,205.74,7452.0,193.5133,193.5698,193.4004,193.5415,7452.0
2021-06-08 14:05:00,205.74,205.78,205.7,205.74,3258.0,193.5415,193.5792,193.5039,193.5415,3258.0
2021-06-08 14:10:00,205.73,205.79,205.6,205.6,17703.0,193.5321,193.5886,193.4098,193.4098,17703.0
2021-06-08 14:15:00,205.57,205.62,205.49,205.61,15012.0,193.3816,193.4287,193.3064,193.4193,15012.0
2021-06-08 14:20:00,205.59,205.69,205.58,205.63,9952.0,193.4004,193.4945,193.391,193.4381,9952.0
2021-06-08 14:25:00,205.62,205.65,205.57,205.63,9326.0,193.4287,193.4569,193.3816,193.4381,9326.0
2021-06-08 14:30:00,205.62,205.65,205.56,205.56,10566.0,193.4287,193.4569,193.3722,193.3722,10566.0
2021-06-08 14:35:00,205.55,205.58,205.5,205.52,9242.0,193.3628,193.391,193.3158,193.3346,9242.0
2021-06-08 14:40:00,205.53,205.53,205.35,205.49,38385.0,193.344,193.344,193.1747,193.3064,38385.0
2021-06-08 14:45:00,205.46,205.5,205.42,205.48,12320.0,193.2781,193.3158,193.2405,193.297,12320.0
2021-06-08 14:50:00,205.46,205.49,205.33,205.33,10853.0,193.2781,193.3064,193.1559,193.1559,10853.0
2021-06-08 14:55:00,205.3,205.4,205.28,205.35,6487.0,193.1276,193.2217,193.1088,193.1747,6487.0
2021-06-08 15:00:00,205.34,205.37,205.28,205.33,6588.0,193.1653,193.1935,193.1088,193.1559,6588.0
2021-06-08 15:05:00,205.32,205.37,205.26,205.28,8746.0,193.1464,193.1935,193.09,193.1088,8746.0
2021-06-08 15:10:00,205.26,205.33,205.21,205.31,12932.0,193.09,193.1559,193.043,193.137,12932.0
2021-06-08 15:15:00,205.3,205.48,205.28,205.48,15233.0,193.1276,193.297,193.1088,193.297,15233.0
2021-06-08 15:20:00,205.47,205.59,205.47,205.53,6857.0,193.2876,193.4004,193.2876,193.344,6857.0
2021-06-08 15:25:00,205.51,205.55,205.47,205.47,8588.0,193.3252,193.3628,193.2876,193.2876,8588.0
2021-06-08 15:30:00,205.4,205.54,205.38,205.46,8371.0,193.2217,193.3534,193.2029,193.2781,8371.0
2021-06-08 15:35:00,205.46,205.58,205.43,205.52,12151.0,193.2781,193.391,193.2499,193.3346,12151.0
2021-06-08 15:40:00,205.52,205.67,205.49,205.59,17354.0,193.3346,193.4757,193.3064,193.4004,17354.0
2021-06-08 15:45:00,205.6,205.7,205.57,205.67,14061.0,193.4098,193.5039,193.3816,193.4757,14061.0
2021-06-08 15:50:00,205.69,205.78,205.52,205.7,85035.0,193.4945,193.5792,193.3346,193.5039,85035.0
2021-06-08 15:55:00,205.69,205.81,205.59,205.72,65779.0,193.4945,193.6074,193.4004,193.5227,65779.0
2021-06-09 09:30:00,205.97,206.23,205.37,205.62,16578.0,193.7579,194.0025,193.1935,193.4287,16578.0
2021-06-09 09:35:00,205.66,205.76,205.49,205.69,4455.0,193.4663,193.5604,193.3064,193.4945,4455.0
2021-06-09 09:40:00,205.61,205.98,205.37,205.98,6713.0,193.4193,193.7673,193.1935,193.7673,6713.0
2021-06-09 09:45:00,206.01,206.09,205.82,206.06,9003.0,193.7955,193.8708,193.6168,193.8426,9003.0
2021-06-09 09:50:00,206.18,206.57,206.17,206.38,25019.0,193.9555,194.3223,193.9461,194.1436,25019.0
2021-06-09 09:55:00,206.35,206.36,206.01,206.28,6165.0,194.1154,194.1248,193.7955,194.0495,6165.0
2021-06-09 10:00:00,206.37,206.77,206.14,206.23,15325.0,194.1342,194.5105,193.9178,194.0025,15325.0
2021-06-09 10:05:00,206.25,206.26,205.7,205.78,7986.0,194.0213,194.0307,193.5039,193.5792,7986.0
2021-06-09 10:10:00,205.76,206.0,205.68,205.88,9408.0,193.5604,193.7861,193.4851,193.6732,9408.0
2021-06-09 10:15:00,205.99,206.17,205.82,205.99,9396.0,193.7767,193.9461,193.6168,193.7767,9396.0
2021-06-09 10:20:00,205.97,206.2,205.81,206.05,7518.0,193.7579,193.9743,193.6074,193.8332,7518.0
2021-06-09 10:25:00,206.0,206.05,205.82,206.0,19811.0,193.7861,193.8332,193.6168,193.7861,19811.0
2021-06-09 10:30:00,206.06,206.36,206.05,206.28,18934.0,193.8426,194.1248,193.8332,194.0495,18934.0
2021-06-09 10:35:00,206.32,206.67,206.32,206.52,12612.0,194.0872,194.4164,194.0872,194.2753,12612.0
2021-06-09 10:40:00,206.57,206.67,206.5,206.55,6986.0,194.3223,194.4164,194.2565,194.3035,6986.0
2021-06-09 10:45:00,206.53,206.98,206.53,206.98,12685.0,194.2847,194.708,194.2847,194.708,12685.0
2021-06-09 10:50:00,206.92,206.92,206.53,206.59,7535.0,194.6516,194.6516,194.2847,194.3411,7535.0
2021-06-09 10:55:00,206.52,206.72,206.47,206.55,8152.0,194.2753,194.4634,194.2283,194.3035,8152.0
2021-06-09 11:00:00,206.51,206.54,206.32,206.32,7715.0,194.2659,194.2941,194.0872,194.0872,7715.0
2021-06-09 11:05:00,206.29,206.34,206.12,206.12,6061.0,194.0589,194.106,193.899,193.899,6061.0
2021-06-09 11:10:00,206.23,206.51,206.23,206.5,6337.0,194.0025,194.2659,194.0025,194.2565,6337.0
2021-06-09 11:15:00,206.5,206.69,206.49,206.63,6381.0,194.2565,194.4352,194.2471,194.3788,6381.0
2021-06-09 11:20:00,206.54,206.62,206.31,206.31,6130.0,194.2941,194.3694,194.0778,194.0778,6130.0
2021-06-09 11:25:00,206.36,206.46,206.29,206.41,4527.0,194.1248,194.2189,194.0589,194.1718,4527.0
2021-06-09 11:30:00,206.46,206.46,206.36,206.44,4849.0,194.2189,194.2189,194.1248,194.2,4849.0
2021-06-09 11:35:00,206.45,206.5,206.34,206.48,4223.0,194.2095,194.2565,194.106,194.2377,4223.0
2021-06-09 11:40:00,206.43,206.56,206.35,206.55,7551.0,194.1906,194.3129,194.1154,194.3035,7551.0
2021-06-09 11:45:00,206.52,206.52,206.22,206.22,5007.0,194.2753,194.2753,193.9931,193.9931,5007.0
2021-06-09 11:50:00,206.25,206.25,206.12,206.22,10906.0,194.0213,194.0213,193.899,193.9931,10906.0
2021-06-09 11:55:00,206.26,206.27,206.05,206.12,10365.0,194.0307,194.0401,193.8332,193.899,10365.0
2021-06-09 12:00:00,206.1,206.1,205.95,205.99,7463.0,193.8802,193.8802,193.7391,193.7767,7463.0
2021-06-09 12:05:00,206.02,206.13,206.0,206.13,4998.0,193.8049,193.9084,193.7861,193.9084,4998.0
2021-06-09 12:10:00,206.09,206.18,206.06,206.06,3488.0,193.8708,193.9555,193.8426,193.8426,3488.0
2021-06-09 12:15:00,206.08,206.13,206.04,206.04,4472.0,193.8614,193.9084,193.8238,193.8238,4472.0
2021-06-09 12:20:00,206.11,206.15,205.99,206.02,8393.0,193.8896,193.9272,193.7767,193.8049,8393.0
2021-06-09 12:25:00,205.95,206.06,205.88,205.99,4986.0,193.7391,193.8426,193.6732,193.7767,4986.0
2021-06-09 12:30:00,205.99,206.08,205.93,206.08,6894.0,193.7767,193.8614,193.7203,193.8614,6894.0
2021-06-09 12:35:00,206.06,206.07,205.75,205.87,16923.0,193.8426,193.852,193.551,193.6638,16923.0
2021-06-09 12:40:00,205.86,205.86,205.67,205.67,8861.0,193.6544,193.6544,193.4757,193.4757,8861.0
2021-06-09 12:45:00,205.71,205.74,205.59,205.59,4424.0,193.5133,193.5415,193.4004,193.4004,4424.0
2021-06-09 12:50:00,205.63,205.65,205.54,205.58,3764.0,193.4381,193.4569,193.3534,193.391,3764.0
2021-06-09 12:55:00,205.55,205.56,205.5,205.55,3776.0,193.3628,193.3722,193.3158,193.3628,3776.0
2021-06-09 13:00:00,205.6,205.6,205.49,205.56,9973.0,193.4098,193.4098,193.3064,193.3722,9973.0
2021-06-09 13:05:00,205.55,205.58,205.26,205.31,11154.0,193.3628,193.391,193.09,193.137,11154.0
2021-06-09 13:10:00,205.33,205.48,205.33,205.39,7785.0,193.1559,193.297,193.1559,193.2123,7785.0
2021-06-09 13:15:00,205.43,205.55,205.41,205.48,6555.0,193.2499,193.3628,193.2311,193.297,6555.0
2021-06-09 13:20:00,205.49,205.71,205.49,205.69,4247.0,193.3064,193.5133,193.3064,193.4945,4247.0
2021-06-09 13:25:00,205.74,205.74,205.63,205.69,5782.0,193.5415,193.5415,193.4381,193.4945,5782.0
2021-06-09 13:30:00,205.65,205.71,205.6,205.62,5418.0,193.4569,193.5133,193.4098,193.4287,5418.0
2021-06-09 13:35:00,205.59,205.62,205.45,205.45,4806.0,193.4004,193.4287,193.2687,193.2687,4806.0
2021-06-09 13:40:00,205.47,205.49,205.4,205.41,6451.0,193.2876,193.3064,193.2217,193.2311,6451.0
2021-06-09 13:45:00,205.4,205.52,205.24,205.52,5709.0,193.2217,193.3346,193.0712,193.3346,5709.0
2021-06-09 13:50:00,205.48,205.53,205.39,205.53,4417.0,193.297,193.344,193.2123,193.344,4417.0
2021-06-09 13:55:00,205.52,205.59,205.44,205.44,6457.0,193.3346,193.4004,193.2593,193.2593,6457.0
2021-06-09 14:00:00,205.44,205.52,205.42,205.47,3143.0,193.2593,193.3346,193.2405,193.2876,3143.0
2021-06-09 14:05:00,205.43,205.43,205.22,205.26,8381.0,193.2499,193.2499,193.0524,193.09,8381.0
2021-06-09 14:10:00,205.28,205.3,205.06,205.11,5794.0,193.1088,193.1276,192.9019,192.9489,5794.0
2021-06-09 14:15:00,205.09,205.17,205.05,205.12,5440.0,192.9301,193.0053,192.8925,192.9583,5440.0
2021-06-09 14:20:00,205.05,205.26,205.05,205.19,5864.0,192.8925,193.09,192.8925,193.0242,5864.0
2021-06-09 14:25:00,205.16,205.28,205.16,205.24,5647.0,192.9959,193.1088,192.9959,193.0712,5647.0
2021-06-09 14:30:00,205.24,205.32,205.18,205.29,8446.0,193.0712,193.1464,193.0147,193.1182,8446.0
2021-06-09 14:35:00,205.24,205.26,205.1,205.24,7171.0,193.0712,193.09,192.9395,193.0712,7171.0
2021-06-09 14:40:00,205.24,205.24,205.13,205.14,7162.0,193.0712,193.0712,192.9677,192.9771,7162.0
2021-06-09 14:45:00,205.13,205.18,204.98,205.01,9210.0,192.9677,193.0147,192.8266,192.8548,9210.0
2021-06-09 14:50:00,205.01,205.09,204.99,205.09,7454.0,192.8548,192.9301,192.836,192.9301,7454.0
2021-06-09 14:55:00,205.06,205.39,205.06,205.24,9034.0,192.9019,193.2123,192.9019,193.0712,9034.0
2021-06-09 15:00:00,205.24,205.26,205.05,205.05,9648.0,193.0712,193.09,192.8925,192.8925,9648.0
2021-06-09 15:05:00,205.06,205.09,205.0,205.04,6632.0,192.9019,192.9301,192.8454,192.8831,6632.0
2021-06-09 15:10:00,205.06,205.13,205.03,205.08,8259.0,192.9019,192.9677,192.8736,192.9207,8259.0
2021-06-09 15:15:00,205.08,205.36,205.0,205.36,24954.0,192.9207,193.1841,192.8454,193.1841,24954.0
2021-06-09 15:20:00,205.36,205.46,205.28,205.33,14794.0,193.1841,193.2781,193.1088,193.1559,14794.0
2021-06-09 15:25:00,205.33,205.34,205.19,205.32,11234.0,193.1559,193.1653,193.0242,193.1464,11234.0
2021-06-09 15:30:00,205.27,205.27,205.06,205.15,17653.0,193.0994,193.0994,192.9019,192.9865,17653.0
2021-06-09 15:35:00,205.13,205.29,205.04,205.05,14684.0,192.9677,193.1182,192.8831,192.8925,14684.0
2021-06-09 15:40:00,205.07,205.23,205.0,205.2,13516.0,192.9113,193.0618,192.8454,193.0336,13516.0
2021-06-09 15:45:00,205.2,205.22,204.79,204.83,28589.0,193.0336,193.0524,192.6479,192.6855,28589.0
2021-06-09 15:50:00,204.82,204.88,204.74,204.74,25571.0,192.6761,192.7325,192.6008,192.6008,25571.0
2021-06-09 15:55:00,204.79,205.06,204.7,204.85,106259.0,192.6479,192.9019,192.5632,192.7043,106259.0
2021-06-10 09:30:00,204.28,205.71,204.28,205.71,23627.0,192.1681,193.5133,192.1681,193.5133,23627.0
2021-06-10 09:35:00,205.96,205.96,205.24,205.41,8701.0,193.7485,193.7485,193.0712,193.2311,8701.0
2021-06-10 09:40:00,205.46,205.54,205.13,205.17,7900.0,193.2781,193.3534,192.9677,193.0053,7900.0
2021-06-10 09:45:00,205.18,205.32,204.92,205.07,7584.0,193.0147,193.1464,192.7702,192.9113,7584.0
2021-06-10 09:50:00,205.11,205.51,205.11,205.44,8336.0,192.9489,193.3252,192.9489,193.2593,8336.0
2021-06-10 09:55:00,205.42,205.45,205.07,205.43,10382.0,193.2405,193.2687,192.9113,193.2499,10382.0
2021-06-10 10:00:00,205.54,205.65,205.4,205.47,10342.0,193.3534,193.4569,193.2217,193.2876,10342.0
2021-06-10 10:05:00,205.46,205.49,205.0,205.03,5842.0,193.2781,193.3064,192.8454,192.8736,5842.0
2021-06-10 10:10:00,205.03,205.3,205.03,205.28,10657.0,192.8736,193.1276,192.8736,193.1088,10657.0
2021-06-10 10:15:00,205.34,205.45,205.25,205.35,10822.0,193.1653,193.2687,193.0806,193.1747,10822.0
2021-06-10 10:20:00,205.39,205.39,205.07,205.31,6944.0,193.2123,193.2123,192.9113,193.137,6944.0
2021-06-10 10:25:00,205.42,205.44,205.04,205.05,5874.0,193.2405,193.2593,192.8831,192.8925,5874.0
2021-06-10 10:30:00,205.15,205.35,205.09,205.32,5683.0,192.9865,193.1747,192.9301,193.1464,5683.0
2021-06-10 10:35:00,205.25,205.39,205.22,205.34,5726.0,193.0806,193.2123,193.0524,193.1653,5726.0
2021-06-10 10:40:00,205.34,205.35,205.22,205.23,5380.0,193.1653,193.1747,193.0524,193.0618,5380.0
2021-06-10 10:45:00,205.27,205.4,205.23,205.24,5231.0,193.0994,193.2217,193.0618,193.0712,5231.0
2021-06-10 10:50:00,205.23,205.54,205.15,205.54,17930.0,193.0618,193.3534,192.9865,193.3534,17930.0
2021-06-10 10:55:00,205.47,205.66,205.36,205.66,14391.0,193.2876,193.4663,193.1841,193.4663,14391.0
2021-06-10 11:00:00,205.7,205.79,205.57,205.79,7278.0,193.5039,193.5886,193.3816,193.5886,7278.0
2021-06-10 11:05:00,205.79,205.86,205.59,205.86,4027.0,193.5886,193.6544,193.4004,193.6544,4027.0
2021-06-10 11:10:00,205.85,206.18,205.85,206.18,15020.0,193.645,193.9555,193.645,193.9555,15020.0
2021-06-10 11:15:00,206.19,206.32,206.13,206.31,20025.0,193.9649,194.0872,193.9084,194.0778,20025.0
2021-06-10 11:20:00,206.31,206.42,206.25,206.3,8984.0,194.0778,194.1812,194.0213,194.0683,8984.0
2021-06-10 11:25:00,206.31,206.31,206.15,206.24,8482.0,194.0778,194.0778,193.9272,194.0119,8482.0
2021-06-10 11:30:00,206.28,206.42,206.25,206.31,6739.0,194.0495,194.1812,194.0213,194.0778,6739.0
2021-06-10 11:35:00,206.28,206.45,206.23,206.4,4783.0,194.0495,194.2095,194.0025,194.1624,4783.0
2021-06-10 11:40:00,206.47,206.75,206.47,206.75,18422.0,194.2283,194.4917,194.2283,194.4917,18422.0
2021-06-10 11:45:00,206.75,206.77,206.64,206.68,3872.0,194.4917,194.5105,194.3882,194.4258,3872.0
2021-06-10 11:50:00,206.69,206.71,206.46,206.46,7471.0,194.4352,194.454,194.2189,194.2189,7471.0
2021-06-10 11:55:00,206.5,206.52,206.37,206.38,5073.0,194.2565,194.2753,194.1342,194.1436,5073.0
2021-06-10 12:00:00,206.39,206.43,206.12,206.27,6384.0,194.153,194.1906,193.899,194.0401,6384.0
2021-06-10 12:05:00,206.3,206.44,206.28,206.44,6045.0,194.0683,194.2,194.0495,194.2,6045.0
2021-06-10 12:10:00,206.44,206.57,206.4,206.52,5145.0,194.2,194.3223,194.1624,194.2753,5145.0
2021-06-10 12:15:00,206.5,206.69,206.49,206.59,4301.0,194.2565,194.4352,194.2471,194.3411,4301.0
2021-06-10 12:20:00,206.61,206.66,206.43,206.43,2333.0,194.36,194.407,194.1906,194.1906,2333.0
2021-06-10 12:25:00,206.46,206.61,206.31,206.35,7802.0,194.2189,194.36,194.0778,194.1154,7802.0
2021-06-10 12:30:00,206.38,206.93,206.38,206.88,32393.0,194.1436,194.661,194.1436,194.614,32393.0
2021-06-10 12:35:00,206.87,206.87,206.66,206.84,8943.0,194.6045,194.6045,194.407,194.5763,8943.0
2021-06-10 12:40:00,206.81,206.97,206.8,206.94,5290.0,194.5481,194.6986,194.5387,194.6704,5290.0
2021-06-10 12:45:00,206.95,207.02,206.95,207.02,15559.0,194.6798,194.7457,194.6798,194.7457,15559.0
2021-06-10 12:50:00,207.02,207.04,206.75,206.8,3785.0,194.7457,194.7645,194.4917,194.5387,3785.0
2021-06-10 12:55:00,206.84,206.93,206.79,206.92,2868.0,194.5763,194.661,194.5293,194.6516,2868.0
2021-06-10 13:00:00,206.86,206.95,206.73,206.89,7551.0,194.5951,194.6798,194.4728,194.6234,7551.0
2021-06-10 13:05:00,206.87,207.02,206.87,207.02,4174.0,194.6045,194.7457,194.6045,194.7457,4174.0
2021-06-10 13:10:00,206.95,207.03,206.92,207.01,5225.0,194.6798,194.7551,194.6516,194.7362,5225.0
2021-06-10 13:15:00,207.02,207.04,206.82,206.83,4159.0,194.7457,194.7645,194.5575,194.5669,4159.0
2021-06-10 13:20:00,206.85,206.85,206.63,206.63,5515.0,194.5857,194.5857,194.3788,194.3788,5515.0
2021-06-10 13:25:00,206.65,206.74,206.62,206.73,5487.0,194.3976,194.4823,194.3694,194.4728,5487.0
2021-06-10 13:30:00,206.66,206.66,206.34,206.37,27057.0,194.407,194.407,194.106,194.1342,27057.0
2021-06-10 13:35:00,206.36,206.4,206.28,206.3,6961.0,194.1248,194.1624,194.0495,194.0683,6961.0
2021-06-10 13:40:00,206.3,206.36,206.07,206.26,19421.0,194.0683,194.1248,193.852,194.0307,19421.0
2021-06-10 13:45:00,206.27,206.34,206.2,206.2,5639.0,194.0401,194.106,193.9743,193.9743,5639.0
2021-06-10 13:50:00,206.2,206.35,206.06,206.35,17075.0,193.9743,194.1154,193.8426,194.1154,17075.0
2021-06-10 13:55:00,206.32,206.39,206.26,206.3,3257.0,194.0872,194.153,194.0307,194.0683,3257.0
2021-06-10 14:00:00,206.3,206.31,206.06,206.06,5255.0,194.0683,194.0778,193.8426,193.8426,5255.0
2021-06-10 14:05:00,206.08,206.25,206.04,206.19,7900.0,193.8614,194.0213,193.8238,193.9649,7900.0
2021-06-10 14:10:00,206.11,206.15,206.0,206.04,10969.0,193.8896,193.9272,193.7861,193.8238,10969.0
2021-06-10 14:15:00,206.05,206.05,205.85,205.86,8384.0,193.8332,193.8332,193.645,193.6544,8384.0
2021-06-10 14:20:00,205.84,205.95,205.72,205.87,13369.0,193.6356,193.7391,193.5227,193.6638,13369.0
2021-06-10 14:25:00,205.81,205.91,205.74,205.87,6998.0,193.6074,193.7015,193.5415,193.6638,6998.0
2021-06-10 14:30:00,205.9,206.0,205.85,205.97,8718.0,193.6921,193.7861,193.645,193.7579,8718.0
2021-06-10 14:35:00,205.95,205.95,205.67,205.71,17156.0,193.7391,193.7391,193.4757,193.5133,17156.0
2021-06-10 14:40:00,205.78,205.84,205.71,205.78,5126.0,193.5792,193.6356,193.5133,193.5792,5126.0
2021-06-10 14:45:00,205.75,205.82,205.7,205.81,7186.0,193.551,193.6168,193.5039,193.6074,7186.0
2021-06-10 14:50:00,205.75,205.8,205.71,205.76,6054.0,193.551,193.598,193.5133,193.5604,6054.0
2021-06-10 14:55:00,205.75,205.83,205.69,205.71,11386.0,193.551,193.6262,193.4945,193.5133,11386.0
2021-06-10 15:00:00,205.71,205.84,205.71,205.78,8116.0,193.5133,193.6356,193.5133,193.5792,8116.0
2021-06-10 15:05:00,205.81,205.94,205.71,205.9,9785.0,193.6074,193.7297,193.5133,193.6921,9785.0
2021-06-10 15:10:00,205.88,206.01,205.87,205.91,8278.0,193.6732,193.7955,193.6638,193.7015,8278.0
2021-06-10 15:15:00,205.89,206.09,205.86,206.04,8531.0,193.6827,193.8708,193.6544,193.8238,8531.0
2021-06-10 15:20:00,206.03,206.09,205.92,206.01,8306.0,193.8144,193.8708,193.7109,193.7955,8306.0
2021-06-10 15:25:00,206.03,206.07,205.91,206.04,8219.0,193.8144,193.852,193.7015,193.8238,8219.0
2021-06-10 15:30:00,206.03,206.23,205.98,206.23,7859.0,193.8144,194.0025,193.7673,194.0025,7859.0
2021-06-10 15:35:00,206.2,206.5,206.2,206.36,14145.0,193.9743,194.2565,193.9743,194.1248,14145.0
2021-06-10 15:40:00,206.38,206.56,206.36,206.49,24972.0,194.1436,194.3129,194.1248,194.2471,24972.0
2021-06-10 15:45:00,206.49,206.53,206.35,206.37,19139.0,194.2471,194.2847,194.1154,194.1342,19139.0
2021-06-10 15:50:00,206.28,206.35,205.7,206.23,39809.0,194.0495,194.1154,193.5039,194.0025,39809.0
2021-06-10 15:55:00,206.21,206.54,206.09,206.47,110610.0,193.9837,194.2941,193.8708,194.2283,110610.0
2021-06-11 09:30:00,207.21,207.27,206.34,207.23,20818.0,194.9244,194.9808,194.106,194.9432,20818.0
2021-06-11 09:35:00,207.25,207.4,206.95,207.4,10924.0,194.962,195.1031,194.6798,195.1031,10924.0
2021-06-11 09:40:00,207.47,207.76,207.21,207.57,26979.0,195.169,195.4418,194.9244,195.263,26979.0
2021-06-11 09:45:00,207.47,207.48,206.96,206.99,7105.0,195.169,195.1784,194.6892,194.7174,7105.0
2021-06-11 09:50:00,207.07,207.56,206.99,207.56,8758.0,194.7927,195.2536,194.7174,195.2536,8758.0
2021-06-11 09:55:00,207.52,207.56,207.33,207.48,7841.0,195.216,195.2536,195.0373,195.1784,7841.0
2021-06-11 10:00:00,207.39,207.96,207.38,207.73,23984.0,195.0937,195.6299,195.0843,195.4136,23984.0
2021-06-11 10:05:00,207.64,207.88,207.52,207.83,11248.0,195.3289,195.5547,195.216,195.5076,11248.0
2021-06-11 10:10:00,207.83,208.25,207.69,208.16,37187.0,195.5076,195.9027,195.3759,195.8181,37187.0
2021-06-11 10:15:00,208.15,208.77,208.15,208.47,27337.0,195.8087,196.3919,195.8087,196.1097,27337.0
2021-06-11 10:20:00,208.45,208.92,208.39,208.48,29387.0,196.0909,196.533,196.0344,196.1191,29387.0
2021-06-11 10:25:00,208.52,208.52,208.17,208.28,7269.0,196.1567,196.1567,195.8275,195.9309,7269.0
2021-06-11 10:30:00,208.3,208.74,208.3,208.67,13855.0,195.9498,196.3637,195.9498,196.2978,13855.0
2021-06-11 10:35:00,208.73,208.94,208.55,208.93,15806.0,196.3543,196.5518,196.1849,196.5424,15806.0
2021-06-11 10:40:00,208.92,208.93,208.73,208.74,8910.0,196.533,196.5424,196.3543,196.3637,8910.0
2021-06-11 10:45:00,208.73,208.87,208.7,208.78,8582.0,196.3543,196.486,196.326,196.4013,8582.0
2021-06-11 10:50:00,208.83,209.19,208.81,209.13,9565.0,196.4483,196.787,196.4295,196.7306,9565.0
2021-06-11 10:55:00,209.11,209.39,209.11,209.3,30464.0,196.7117,196.9751,196.7117,196.8905,30464.0
2021-06-11 11:00:00,209.31,209.47,209.27,209.35,22794.0,196.8999,197.0504,196.8623,196.9375,22794.0
2021-06-11 11:05:00,209.29,209.42,209.29,209.4,10370.0,196.8811,197.0034,196.8811,196.9845,10370.0
2021-06-11 11:10:00,209.38,209.4,209.29,209.33,5814.0,196.9657,196.9845,196.8811,196.9187,5814.0
2021-06-11 11:15:00,209.41,209.42,209.3,209.39,7302.0,196.994,197.0034,196.8905,196.9751,7302.0
2021-06-11 11:20:00,209.4,209.45,209.35,209.42,6703.0,196.9845,197.0316,196.9375,197.0034,6703.0
2021-06-11 11:25:00,209.42,209.67,209.38,209.62,21382.0,197.0034,197.2385,196.9657,197.1915,21382.0
2021-06-11 11:30:00,209.64,209.68,209.55,209.56,9841.0,197.2103,197.2479,197.1256,197.1351,9841.0
2021-06-11 11:35:00,209.55,209.6,209.35,209.52,13396.0,197.1256,197.1727,196.9375,197.0974,13396.0
2021-06-11 11:40:00,209.53,209.69,209.38,209.67,9877.0,197.1068,197.2573,196.9657,197.2385,9877.0
2021-06-11 11:45:00,209.64,209.9,209.56,209.83,13197.0,197.2103,197.4549,197.1351,197.389,13197.0
2021-06-11 11:50:00,209.87,210.22,209.83,210.16,17675.0,197.4267,197.7559,197.389,197.6995,17675.0
2021-06-11 11:55:00,210.16,210.23,210.01,210.06,9828.0,197.6995,197.7653,197.5584,197.6054,9828.0
2021-06-11 12:00:00,210.01,210.44,209.93,210.2,33306.0,197.5584,197.9629,197.4831,197.7371,33306.0
2021-06-11 12:05:00,210.15,210.21,209.74,209.75,8173.0,197.6901,197.7465,197.3044,197.3138,8173.0
2021-06-11 12:10:00,209.8,210.13,209.79,209.91,40457.0,197.3608,197.6713,197.3514,197.4643,40457.0
2021-06-11 12:15:00,209.77,209.77,209.51,209.71,9055.0,197.3326,197.3326,197.088,197.2762,9055.0
2021-06-11 12:20:00,209.73,209.73,209.55,209.56,8158.0,197.295,197.295,197.1256,197.1351,8158.0
2021-06-11 12:25:00,209.63,209.7,209.59,209.7,4702.0,197.2009,197.2668,197.1633,197.2668,4702.0
2021-06-11 12:30:00,209.65,209.65,209.2,209.3,11088.0,197.2197,197.2197,196.7964,196.8905,11088.0
2021-06-11 12:35:00,209.37,209.44,209.14,209.24,8587.0,196.9563,197.0222,196.74,196.834,8587.0
2021-06-11 12:40:00,209.24,209.33,209.1,209.33,25906.0,196.834,196.9187,196.7023,196.9187,25906.0
2021-06-11 12:45:00,209.4,209.5,209.37,209.47,5173.0,196.9845,197.0786,196.9563,197.0504,5173.0
2021-06-11 12:50:00,209.41,209.5,209.26,209.27,6607.0,196.994,197.0786,196.8528,196.8623,6607.0
2021-06-11 12:55:00,209.27,209.42,209.18,209.19,4118.0,196.8623,197.0034,196.7776,196.787,4118.0
2021-06-11 13:00:00,209.21,209.36,209.15,209.16,6290.0,196.8058,196.9469,196.7494,196.7588,6290.0
2021-06-11 13:05:00,209.19,209.19,209.05,209.05,5457.0,196.787,196.787,196.6553,196.6553,5457.0
2021-06-11 13:10:00,209.09,209.21,209.06,209.09,13841.0,196.6929,196.8058,196.6647,196.6929,13841.0
2021-06-11 13:15:00,209.14,209.17,208.91,209.02,9216.0,196.74,196.7682,196.5236,196.6271,9216.0
2021-06-11 13:20:00,208.95,209.05,208.94,208.97,4586.0,196.5612,196.6553,196.5518,196.58,4586.0
2021-06-11 13:25:00,209.0,209.06,208.96,209.0,6809.0,196.6083,196.6647,196.5706,196.6083,6809.0
2021-06-11 13:30:00,209.03,209.12,208.89,209.1,21885.0,196.6365,196.7211,196.5048,196.7023,21885.0
2021-06-11 13:35:00,209.08,209.09,208.98,209.04,4918.0,196.6835,196.6929,196.5894,196.6459,4918.0
2021-06-11 13:40:00,209.03,209.08,209.0,209.08,7828.0,196.6365,196.6835,196.6083,196.6835,7828.0
2021-06-11 13:45:00,209.06,209.21,209.05,209.17,7497.0,196.6647,196.8058,196.6553,196.7682,7497.0
2021-06-11 13:50:00,209.15,209.38,209.14,209.38,5534.0,196.7494,196.9657,196.74,196.9657,5534.0
2021-06-11 13:55:00,209.31,209.41,209.26,209.34,12122.0,196.8999,196.994,196.8528,196.9281,12122.0
2021-06-11 14:00:00,209.37,209.42,209.37,209.38,7396.0,196.9563,197.0034,196.9563,196.9657,7396.0
2021-06-11 14:05:00,209.38,209.49,209.37,209.47,4836.0,196.9657,197.0692,196.9563,197.0504,4836.0
2021-06-11 14:10:00,209.47,209.49,209.35,209.45,4512.0,197.0504,197.0692,196.9375,197.0316,4512.0
2021-06-11 14:15:00,209.48,209.77,209.45,209.73,21215.0,197.0598,197.3326,197.0316,197.295,21215.0
2021-06-11 14:20:00,209.69,209.7,209.5,209.7,3800.0,197.2573,197.2668,197.0786,197.2668,3800.0
2021-06-11 14:25:00,209.79,209.82,209.67,209.77,10028.0,197.3514,197.3796,197.2385,197.3326,10028.0
2021-06-11 14:30:00,209.79,209.96,209.76,209.85,9797.0,197.3514,197.5113,197.3232,197.4079,9797.0
2021-06-11 14:35:00,209.82,209.85,209.57,209.72,9089.0,197.3796,197.4079,197.1445,197.2856,9089.0
2021-06-11 14:40:00,209.66,209.75,209.65,209.71,6885.0,197.2291,197.3138,197.2197,197.2762,6885.0
2021-06-11 14:45:00,209.7,209.89,209.65,209.82,21295.0,197.2668,197.4455,197.2197,197.3796,21295.0
2021-06-11 14:50:00,209.83,209.83,209.58,209.63,6888.0,197.389,197.389,197.1539,197.2009,6888.0
2021-06-11 14:55:00,209.66,209.77,209.66,209.7,5453.0,197.2291,197.3326,197.2291,197.2668,5453.0
2021-06-11 15:00:00,209.74,209.8,209.56,209.56,6775.0,197.3044,197.3608,197.1351,197.1351,6775.0
2021-06-11 15:05:00,209.57,209.65,209.52,209.57,10227.0,197.1445,197.2197,197.0974,197.1445,10227.0
2021-06-11 15:10:00,209.53,209.55,209.46,209.48,5737.0,197.1068,197.1256,197.041,197.0598,5737.0
2021-06-11 15:15:00,209.48,209.48,209.34,209.41,6326.0,197.0598,197.0598,196.9281,196.994,6326.0
2021-06-11 15:20:00,209.37,209.38,209.06,209.17,15155.0,196.9563,196.9657,196.6647,196.7682,15155.0
2021-06-11 15:25:00,209.16,209.18,209.09,209.14,9829.0,196.7588,196.7776,196.6929,196.74,9829.0
2021-06-11 15:30:00,209.12,209.22,209.08,209.13,10380.0,196.7211,196.8152,196.6835,196.7306,10380.0
2021-06-11 15:35:00,209.14,209.29,209.09,209.09,15290.0,196.74,196.8811,196.6929,196.6929,15290.0
2021-06-11 15:40:00,209.09,209.19,209.01,209.11,22075.0,196.6929,196.787,196.6177,196.7117,22075.0
2021-06-11 15:45:00,209.12,209.24,209.07,209.09,18370.0,196.7211,196.834,196.6741,196.6929,18370.0
2021-06-11 15:50:00,209.09,209.26,208.93,209.07,38428.0,196.6929,196.8528,196.5424,196.6741,38428.0
2021-06-11 15:55:00,209.06,209.38,209.0,209.31,76590.0,196.6647,196.9657,196.6083,196.8999,76590.0
2021-06-14 09:30:00,209.62,209.89,209.0,209.36,36888.0,197.1915,197.4455,196.6083,196.9469,36888.0
2021-06-14 09:35:00,209.31,209.85,209.2,209.2,16046.0,196.8999,197.4079,196.7964,196.7964,16046.0
2021-06-14 09:40:00,209.25,209.34,209.03,209.09,10662.0,196.8434,196.9281,196.6365,196.6929,10662.0
2021-06-14 09:45:00,209.09,209.16,208.77,208.78,11138.0,196.6929,196.7588,196.3919,196.4013,11138.0
2021-06-14 09:50:00,208.82,209.11,208.43,209.11,18057.0,196.4389,196.7117,196.0721,196.7117,18057.0
2021-06-14 09:55:00,209.12,209.39,209.06,209.14,11341.0,196.7211,196.9751,196.6647,196.74,11341.0
2021-06-14 10:00:00,209.15,209.64,209.14,209.59,9107.0,196.7494,197.2103,196.74,197.1633,9107.0
2021-06-14 10:05:00,209.59,209.6,209.21,209.25,7244.0,197.1633,197.1727,196.8058,196.8434,7244.0
2021-06-14 10:10:00,209.26,209.5,209.2,209.46,7252.0,196.8528,197.0786,196.7964,197.041,7252.0
2021-06-14 10:15:00,209.48,209.48,209.29,209.41,14712.0,197.0598,197.0598,196.8811,196.994,14712.0
2021-06-14 10:20:00,209.45,209.59,209.32,209.59,7731.0,197.0316,197.1633,196.9093,197.1633,7731.0
2021-06-14 10:25:00,209.59,209.92,209.59,209.87,10093.0,197.1633,197.4737,197.1633,197.4267,10093.0
2021-06-14 10:30:00,209.88,209.92,209.26,209.47,11134.0,197.4361,197.4737,196.8528,197.0504,11134.0
2021-06-14 10:35:00,209.49,209.76,209.43,209.76,6795.0,197.0692,197.3232,197.0128,197.3232,6795.0
2021-06-14 10:40:00,209.8,209.97,209.74,209.85,7390.0,197.3608,197.5207,197.3044,197.4079,7390.0
2021-06-14 10:45:00,209.79,210.13,209.79,210.09,20783.0,197.3514,197.6713,197.3514,197.6336,20783.0
2021-06-14 10:50:00,210.12,210.14,209.94,209.94,6104.0,197.6619,197.6807,197.4925,197.4925,6104.0
2021-06-14 10:55:00,209.93,209.93,209.64,209.78,5628.0,197.4831,197.4831,197.2103,197.342,5628.0
2021-06-14 11:00:00,209.83,210.0,209.8,209.8,11405.0,197.389,197.549,197.3608,197.3608,11405.0
2021-06-14 11:05:00,209.83,209.83,209.2,209.28,31956.0,197.389,197.389,196.7964,196.8717,31956.0
2021-06-14 11:10:00,209.26,209.29,209.03,209.11,11602.0,196.8528,196.8811,196.6365,196.7117,11602.0
2021-06-14 11:15:00,209.12,209.12,208.8,208.91,15020.0,196.7211,196.7211,196.4201,196.5236,15020.0
2021-06-14 11:20:00,208.87,209.36,208.86,209.36,7559.0,196.486,196.9469,196.4766,196.9469,7559.0
2021-06-14 11:25:00,209.37,209.39,209.19,209.19,6876.0,196.9563,196.9751,196.787,196.787,6876.0
2021-06-14 11:30:00,209.23,209.5,209.22,209.47,6469.0,196.8246,197.0786,196.8152,197.0504,6469.0
2021-06-14 11:35:00,209.45,209.68,209.43,209.49,2842.0,197.0316,197.2479,197.0128,197.0692,2842.0
2021-06-14 11:40:00,209.41,209.41,209.13,209.13,3675.0,196.994,196.994,196.7306,196.7306,3675.0
2021-06-14 11:45:00,209.09,209.1,208.75,208.89,14909.0,196.6929,196.7023,196.3731,196.5048,14909.0
2021-06-14 11:50:00,208.85,208.88,208.56,208.56,3372.0,196.4672,196.4954,196.1943,196.1943,3372.0
2021-06-14 11:55:00,208.57,208.58,208.33,208.56,5836.0,196.2038,196.2132,195.978,196.1943,5836.0
2021-06-14 12:00:00,208.57,208.57,208.31,208.31,14849.0,196.2038,196.2038,195.9592,195.9592,14849.0
2021-06-14 12:05:00,208.34,208.39,208.21,208.29,15678.0,195.9874,196.0344,195.8651,195.9404,15678.0
2021-06-14 12:10:00,208.33,208.33,208.04,208.04,17481.0,195.978,195.978,195.7052,195.7052,17481.0
2021-06-14 12:15:00,208.03,208.07,207.81,207.98,8693.0,195.6958,195.7334,195.4888,195.6487,8693.0
2021-06-14 12:20:00,208.03,208.08,207.96,208.0,4548.0,195.6958,195.7428,195.6299,195.6675,4548.0
2021-06-14 12:25:00,208.01,208.05,207.98,208.04,3475.0,195.677,195.7146,195.6487,195.7052,3475.0
2021-06-14 12:30:00,208.05,208.09,207.97,208.02,5970.0,195.7146,195.7522,195.6393,195.6864,5970.0
2021-06-14 12:35:00,208.02,208.18,208.02,208.13,7930.0,195.6864,195.8369,195.6864,195.7898,7930.0
2021-06-14 12:40:00,208.13,208.26,208.13,208.26,3212.0,195.7898,195.9121,195.7898,195.9121,3212.0
2021-06-14 12:45:00,208.28,208.4,208.26,208.28,9512.0,195.9309,196.0438,195.9121,195.9309,9512.0
2021-06-14 12:50:00,208.24,208.29,208.06,208.06,4777.0,195.8933,195.9404,195.724,195.724,4777.0
2021-06-14 12:55:00,208.12,208.23,208.06,208.23,6078.0,195.7804,195.8839,195.724,195.8839,6078.0
2021-06-14 13:00:00,208.2,208.43,208.2,208.43,5479.0,195.8557,196.0721,195.8557,196.0721,5479.0
2021-06-14 13:05:00,208.41,208.48,208.24,208.25,4979.0,196.0532,196.1191,195.8933,195.9027,4979.0
2021-06-14 13:10:00,208.24,208.26,208.05,208.08,4225.0,195.8933,195.9121,195.7146,195.7428,4225.0
2021-06-14 13:15:00,208.02,208.07,207.98,208.06,4727.0,195.6864,195.7334,195.6487,195.724,4727.0
2021-06-14 13:20:00,208.08,208.08,207.99,208.0,4386.0,195.7428,195.7428,195.6581,195.6675,4386.0
2021-06-14 13:25:00,208.0,208.19,208.0,208.19,4197.0,195.6675,195.8463,195.6675,195.8463,4197.0
2021-06-14 13:30:00,208.2,208.2,208.16,208.2,2111.0,195.8557,195.8557,195.8181,195.8557,2111.0
2021-06-14 13:35:00,208.21,208.28,208.2,208.25,3623.0,195.8651,195.9309,195.8557,195.9027,3623.0
2021-06-14 13:40:00,208.21,208.35,208.2,208.32,6263.0,195.8651,195.9968,195.8557,195.9686,6263.0
2021-06-14 13:45:00,208.34,208.39,208.24,208.39,5164.0,195.9874,196.0344,195.8933,196.0344,5164.0
2021-06-14 13:50:00,208.42,208.46,208.32,208.32,3804.0,196.0626,196.1003,195.9686,195.9686,3804.0
2021-06-14 13:55:00,208.34,208.38,208.32,208.35,3653.0,195.9874,196.025,195.9686,195.9968,3653.0
2021-06-14 14:00:00,208.4,208.61,208.38,208.6,17206.0,196.0438,196.2414,196.025,196.232,17206.0
2021-06-14 14:05:00,208.63,208.63,208.47,208.49,6695.0,196.2602,196.2602,196.1097,196.1285,6695.0
2021-06-14 14:10:00,208.55,208.62,208.49,208.58,7581.0,196.1849,196.2508,196.1285,196.2132,7581.0
2021-06-14 14:15:00,208.6,208.7,208.59,208.69,6639.0,196.232,196.326,196.2226,196.3166,6639.0
2021-06-14 14:20:00,208.64,208.82,208.64,208.81,8994.0,196.2696,196.4389,196.2696,196.4295,8994.0
2021-06-14 14:25:00,208.79,208.98,208.79,208.94,4872.0,196.4107,196.5894,196.4107,196.5518,4872.0
2021-06-14 14:30:00,208.91,208.97,208.87,208.93,6894.0,196.5236,196.58,196.486,196.5424,6894.0
2021-06-14 14:35:00,208.84,208.88,208.73,208.81,6176.0,196.4577,196.4954,196.3543,196.4295,6176.0
2021-06-14 14:40:00,208.78,208.96,208.78,208.91,5149.0,196.4013,196.5706,196.4013,196.5236,5149.0
2021-06-14 14:45:00,208.9,208.93,208.68,208.71,12557.0,196.5142,196.5424,196.3072,196.3355,12557.0
2021-06-14 14:50:00,208.71,208.83,208.7,208.77,9851.0,196.3355,196.4483,196.326,196.3919,9851.0
2021-06-14 14:55:00,208.78,208.85,208.59,208.67,6898.0,196.4013,196.4672,196.2226,196.2978,6898.0
2021-06-14 15:00:00,208.67,208.81,208.65,208.81,10120.0,196.2978,196.4295,196.279,196.4295,10120.0
2021-06-14 15:05:00,208.81,208.96,208.79,208.94,17438.0,196.4295,196.5706,196.4107,196.5518,17438.0
2021-06-14 15:10:00,208.95,209.01,208.81,208.81,4604.0,196.5612,196.6177,196.4295,196.4295,4604.0
2021-06-14 15:15:00,208.81,208.89,208.77,208.77,5878.0,196.4295,196.5048,196.3919,196.3919,5878.0
2021-06-14 15:20:00,208.77,208.86,208.63,208.86,10956.0,196.3919,196.4766,196.2602,196.4766,10956.0
2021-06-14 15:25:00,208.86,209.09,208.73,209.09,23322.0,196.4766,196.6929,196.3543,196.6929,23322.0
2021-06-14 15:30:00,209.06,209.07,208.89,209.02,13142.0,196.6647,196.6741,196.5048,196.6271,13142.0
2021-06-14 15:35:00,209.06,209.18,209.04,209.18,9829.0,196.6647,196.7776,196.6459,196.7776,9829.0
2021-06-14 15:40:00,209.15,209.19,208.9,209.01,9519.0,196.7494,196.787,196.5142,196.6177,9519.0
2021-06-14 15:45:00,208.99,209.09,208.96,209.08,11703.0,196.5989,196.6929,196.5706,196.6835,11703.0
2021-06-14 15:50:00,209.06,209.22,208.99,209.15,22376.0,196.6647,196.8152,196.5989,196.7494,22376.0
2021-06-14 15:55:00,209.17,209.56,209.12,209.56,78780.0,196.7682,197.1351,196.7211,197.1351,78780.0
2021-06-15 09:30:00,210.21,210.81,209.7,210.81,55069.0,197.7465,198.3109,197.2668,198.3109,55069.0
2021-06-15 09:35:00,210.97,210.97,210.01,210.07,16993.0,198.4615,198.4615,197.5584,197.6148,16993.0
2021-06-15 09:40:00,210.01,210.01,209.62,209.83,4420.0,197.5584,197.5584,197.1915,197.389,4420.0
2021-06-15 09:45:00,209.85,209.85,209.17,209.31,9995.0,197.4079,197.4079,196.7682,196.8999,9995.0
2021-06-15 09:50:00,209.33,209.64,209.19,209.63,23438.0,196.9187,197.2103,196.787,197.2009,23438.0
2021-06-15 09:55:00,209.65,209.72,209.54,209.65,22838.0,197.2197,197.2856,197.1162,197.2197,22838.0
2021-06-15 10:00:00,209.62,210.0,209.62,209.92,10807.0,197.1915,197.549,197.1915,197.4737,10807.0
2021-06-15 10:05:00,209.91,210.03,209.71,210.03,10561.0,197.4643,197.5772,197.2762,197.5772,10561.0
2021-06-15 10:10:00,210.13,210.47,209.98,210.47,12751.0,197.6713,197.9911,197.5302,197.9911,12751.0
2021-06-15 10:15:00,210.41,210.73,210.41,210.59,22381.0,197.9347,198.2357,197.9347,198.104,22381.0
2021-06-15 10:20:00,210.6,211.08,210.54,210.87,28687.0,198.1134,198.5649,198.057,198.3674,28687.0
2021-06-15 10:25:00,210.84,211.1,210.74,211.03,17571.0,198.3392,198.5837,198.2451,198.5179,17571.0
2021-06-15 10:30:00,210.97,211.38,210.97,211.31,13849.0,198.4615,198.8471,198.4615,198.7813,13849.0
2021-06-15 10:35:00,211.37,211.4,210.98,211.0,8997.0,198.8377,198.866,198.4709,198.4897,8997.0
2021-06-15 10:40:00,211.0,211.29,210.99,211.29,9723.0,198.4897,198.7625,198.4803,198.7625,9723.0
2021-06-15 10:45:00,211.29,211.5,211.25,211.47,26504.0,198.7625,198.96,198.7249,198.9318,26504.0
2021-06-15 10:50:00,211.5,211.91,211.41,211.64,24885.0,198.96,199.3457,198.8754,199.0917,24885.0
2021-06-15 10:55:00,211.66,211.86,211.4,211.63,28733.0,199.1105,199.2987,198.866,199.0823,28733.0
2021-06-15 11:00:00,211.61,211.7,211.32,211.43,25543.0,199.0635,199.1482,198.7907,198.8942,25543.0
2021-06-15 11:05:00,211.48,211.7,211.47,211.66,7080.0,198.9412,199.1482,198.9318,199.1105,7080.0
2021-06-15 11:10:00,211.65,211.84,211.43,211.84,10815.0,199.1011,199.2799,198.8942,199.2799,10815.0
2021-06-15 11:15:00,211.81,212.05,211.81,211.95,18115.0,199.2517,199.4774,199.2517,199.3834,18115.0
2021-06-15 11:20:00,211.91,212.22,211.89,212.12,12882.0,199.3457,199.6373,199.3269,199.5433,12882.0
2021-06-15 11:25:00,212.11,212.25,211.99,212.12,11134.0,199.5339,199.6656,199.421,199.5433,11134.0
2021-06-15 11:30:00,212.2,212.2,211.89,211.96,11336.0,199.6185,199.6185,199.3269,199.3928,11336.0
2021-06-15 11:35:00,211.96,212.15,211.91,211.92,8892.0,199.3928,199.5715,199.3457,199.3551,8892.0
2021-06-15 11:40:00,211.92,212.12,211.86,211.97,6990.0,199.3551,199.5433,199.2987,199.4022,6990.0
2021-06-15 11:45:00,211.98,212.07,211.91,211.97,9892.0,199.4116,199.4962,199.3457,199.4022,9892.0
2021-06-15 11:50:00,211.96,211.96,211.67,211.88,14026.0,199.3928,199.3928,199.12,199.3175,14026.0
2021-06-15 11:55:00,211.9,211.9,211.71,211.81,5720.0,199.3363,199.3363,199.1576,199.2517,5720.0
2021-06-15 12:00:00,211.76,212.28,211.75,212.15,22065.0,199.2046,199.6938,199.1952,199.5715,22065.0
2021-06-15 12:05:00,212.15,212.15,211.94,211.97,9012.0,199.5715,199.5715,199.3739,199.4022,9012.0
2021-06-15 12:10:00,211.97,212.08,211.82,212.02,7504.0,199.4022,199.5056,199.2611,199.4492,7504.0
2021-06-15 12:15:00,212.05,212.11,212.01,212.11,9125.0,199.4774,199.5339,199.4398,199.5339,9125.0
2021-06-15 12:20:00,212.11,212.32,212.1,212.1,7453.0,199.5339,199.7314,199.5245,199.5245,7453.0
2021-06-15 12:25:00,212.1,212.1,212.05,212.08,4455.0,199.5245,199.5245,199.4774,199.5056,4455.0
2021-06-15 12:30:00,212.1,212.18,212.08,212.13,11108.0,199.5245,199.5997,199.5056,199.5527,11108.0
2021-06-15 12:35:00,212.13,212.13,211.91,211.92,6811.0,199.5527,199.5527,199.3457,199.3551,6811.0
2021-06-15 12:40:00,211.91,212.15,211.91,212.13,9990.0,199.3457,199.5715,199.3457,199.5527,9990.0
2021-06-15 12:45:00,212.15,212.16,211.98,212.0,11319.0,199.5715,199.5809,199.4116,199.4304,11319.0
2021-06-15 12:50:00,212.01,212.15,211.99,212.13,6801.0,199.4398,199.5715,199.421,199.5527,6801.0
2021-06-15 12:55:00,212.13,212.18,212.12,212.14,6501.0,199.5527,199.5997,199.5433,199.5621,6501.0
2021-06-15 13:00:00,212.12,212.13,212.0,212.02,5582.0,199.5433,199.5527,199.4304,199.4492,5582.0
2021-06-15 13:05:00,212.06,212.23,212.04,212.06,6115.0,199.4868,199.6468,199.468,199.4868,6115.0
2021-06-15 13:10:00,212.06,212.16,212.06,212.14,7731.0,199.4868,199.5809,199.4868,199.5621,7731.0
2021-06-15 13:15:00,212.16,212.23,212.12,212.22,5331.0,199.5809,199.6468,199.5433,199.6373,5331.0
2021-06-15 13:20:00,212.19,212.54,212.19,212.51,17810.0,199.6091,199.9384,199.6091,199.9101,17810.0
2021-06-15 13:25:00,212.52,212.52,212.39,212.39,7849.0,199.9196,199.9196,199.7973,199.7973,7849.0
2021-06-15 13:30:00,212.39,212.51,212.37,212.43,10190.0,199.7973,199.9101,199.7784,199.8349,10190.0
2021-06-15 13:35:00,212.45,212.45,212.23,212.34,4466.0,199.8537,199.8537,199.6468,199.7502,4466.0
2021-06-15 13:40:00,212.36,212.38,212.27,212.34,11334.0,199.769,199.7879,199.6844,199.7502,11334.0
2021-06-15 13:45:00,212.37,212.37,212.13,212.25,18716.0,199.7784,199.7784,199.5527,199.6656,18716.0
2021-06-15 13:50:00,212.24,212.31,212.16,212.27,6413.0,199.6562,199.722,199.5809,199.6844,6413.0
2021-06-15 13:55:00,212.23,212.31,212.11,212.12,9592.0,199.6468,199.722,199.5339,199.5433,9592.0
2021-06-15 14:00:00,212.12,212.32,212.11,212.31,8097.0,199.5433,199.7314,199.5339,199.722,8097.0
2021-06-15 14:05:00,212.33,212.36,212.11,212.12,15488.0,199.7408,199.769,199.5339,199.5433,15488.0
2021-06-15 14:10:00,212.11,212.19,212.08,212.09,8182.0,199.5339,199.6091,199.5056,199.5151,8182.0
2021-06-15 14:15:00,212.11,212.23,212.11,212.2,12260.0,199.5339,199.6468,199.5339,199.6185,12260.0
2021-06-15 14:20:00,212.2,212.31,212.12,212.21,14253.0,199.6185,199.722,199.5433,199.6279,14253.0
2021-06-15 14:25:00,212.22,212.32,212.22,212.31,14870.0,199.6373,199.7314,199.6373,199.722,14870.0
2021-06-15 14:30:00,212.31,212.39,212.26,212.28,13851.0,199.722,199.7973,199.675,199.6938,13851.0
2021-06-15 14:35:00,212.3,212.31,212.12,212.14,7141.0,199.7126,199.722,199.5433,199.5621,7141.0
2021-06-15 14:40:00,212.11,212.2,212.09,212.2,8827.0,199.5339,199.6185,199.5151,199.6185,8827.0
2021-06-15 14:45:00,212.18,212.3,212.18,212.21,10299.0,199.5997,199.7126,199.5997,199.6279,10299.0
2021-06-15 14:50:00,212.18,212.35,212.18,212.35,7221.0,199.5997,199.7596,199.5997,199.7596,7221.0
2021-06-15 14:55:00,212.33,212.35,212.21,212.25,13440.0,199.7408,199.7596,199.6279,199.6656,13440.0
2021-06-15 15:00:00,212.25,212.28,212.12,212.12,16572.0,199.6656,199.6938,199.5433,199.5433,16572.0
2021-06-15 15:05:00,212.12,212.39,212.12,212.33,21951.0,199.5433,199.7973,199.5433,199.7408,21951.0
2021-06-15 15:10:00,212.34,212.41,212.31,212.36,11062.0,199.7502,199.8161,199.722,199.769,11062.0
2021-06-15 15:15:00,212.39,212.55,212.39,212.49,8513.0,199.7973,199.9478,199.7973,199.8913,8513.0
2021-06-15 15:20:00,212.45,212.58,212.39,212.54,12419.0,199.8537,199.976,199.7973,199.9384,12419.0
2021-06-15 15:25:00,212.51,212.56,212.43,212.53,16897.0,199.9101,199.9572,199.8349,199.929,16897.0
2021-06-15 15:30:00,212.54,212.73,212.49,212.72,16830.0,199.9384,200.1171,199.8913,200.1077,16830.0
2021-06-15 15:35:00,212.73,212.75,212.57,212.64,24964.0,200.1171,200.1359,199.9666,200.0324,24964.0
2021-06-15 15:40:00,212.65,212.67,212.3,212.59,28914.0,200.0418,200.0607,199.7126,199.9854,28914.0
2021-06-15 15:45:00,212.55,212.66,212.41,212.48,38629.0,199.9478,200.0513,199.8161,199.8819,38629.0
2021-06-15 15:50:00,212.44,212.44,212.06,212.09,63114.0,199.8443,199.8443,199.4868,199.5151,63114.0
2021-06-15 15:55:00,212.09,212.15,211.86,212.09,118071.0,199.5151,199.5715,199.2987,199.5151,118071.0
2021-06-16 09:30:00,212.41,212.41,211.9,212.17,21951.0,199.8161,199.8161,199.3363,199.5903,21951.0
2021-06-16 09:35:00,212.14,212.71,212.11,212.49,18959.0,199.5621,200.0983,199.5339,199.8913,18959.0
2021-06-16 09:40:00,212.39,212.47,211.91,212.17,16414.0,199.7973,199.8725,199.3457,199.5903,16414.0
2021-06-16 09:45:00,212.05,212.12,211.27,211.42,17156.0,199.4774,199.5433,198.7437,198.8848,17156.0
2021-06-16 09:50:00,211.38,211.64,211.22,211.64,10071.0,198.8471,199.0917,198.6966,199.0917,10071.0
2021-06-16 09:55:00,211.64,211.96,211.58,211.78,8466.0,199.0917,199.3928,199.0353,199.2234,8466.0
2021-06-16 10:00:00,211.53,211.81,211.43,211.62,15457.0,198.9883,199.2517,198.8942,199.0729,15457.0
2021-06-16 10:05:00,211.6,211.85,211.5,211.73,12406.0,199.0541,199.2893,198.96,199.1764,12406.0
2021-06-16 10:10:00,211.71,211.78,211.08,211.28,25324.0,199.1576,199.2234,198.5649,198.7531,25324.0
2021-06-16 10:15:00,211.32,211.6,211.27,211.6,7381.0,198.7907,199.0541,198.7437,199.0541,7381.0
2021-06-16 10:20:00,211.64,211.75,211.59,211.73,7896.0,199.0917,199.1952,199.0447,199.1764,7896.0
2021-06-16 10:25:00,211.73,211.83,211.46,211.48,6093.0,199.1764,199.2705,198.9224,198.9412,6093.0
2021-06-16 10:30:00,211.48,211.79,211.48,211.79,10714.0,198.9412,199.2328,198.9412,199.2328,10714.0
2021-06-16 10:35:00,211.79,211.9,211.66,211.78,13621.0,199.2328,199.3363,199.1105,199.2234,13621.0
2021-06-16 10:40:00,211.76,211.91,211.71,211.84,13080.0,199.2046,199.3457,199.1576,199.2799,13080.0
2021-06-16 10:45:00,211.86,212.02,211.5,211.58,9886.0,199.2987,199.4492,198.96,199.0353,9886.0
2021-06-16 10:50:00,211.56,211.99,211.56,211.91,10749.0,199.0165,199.421,199.0165,199.3457,10749.0
2021-06-16 10:55:00,211.95,212.13,211.91,211.93,9601.0,199.3834,199.5527,199.3457,199.3645,9601.0
2021-06-16 11:00:00,211.92,211.96,211.55,211.67,9504.0,199.3551,199.3928,199.0071,199.12,9504.0
2021-06-16 11:05:00,211.64,211.96,211.64,211.95,11141.0,199.0917,199.3928,199.0917,199.3834,11141.0
2021-06-16 11:10:00,211.92,211.92,211.6,211.66,5652.0,199.3551,199.3551,199.0541,199.1105,5652.0
2021-06-16 11:15:00,211.66,212.07,211.66,212.02,9823.0,199.1105,199.4962,199.1105,199.4492,9823.0
2021-06-16 11:20:00,212.01,212.15,212.01,212.12,7125.0,199.4398,199.5715,199.4398,199.5433,7125.0
2021-06-16 11:25:00,212.14,212.21,211.97,212.17,12185.0,199.5621,199.6279,199.4022,199.5903,12185.0
2021-06-16 11:30:00,212.14,212.27,212.03,212.03,8547.0,199.5621,199.6844,199.4586,199.4586,8547.0
2021-06-16 11:35:00,212.05,212.17,212.04,212.14,6574.0,199.4774,199.5903,199.468,199.5621,6574.0
2021-06-16 11:40:00,212.18,212.32,212.13,212.13,8567.0,199.5997,199.7314,199.5527,199.5527,8567.0
2021-06-16 11:45:00,212.09,212.28,212.09,212.24,7154.0,199.5151,199.6938,199.5151,199.6562,7154.0
2021-06-16 11:50:00,212.26,212.34,212.17,212.25,21385.0,199.675,199.7502,199.5903,199.6656,21385.0
2021-06-16 11:55:00,212.26,212.35,212.23,212.35,10310.0,199.675,199.7596,199.6468,199.7596,10310.0
2021-06-16 12:00:00,212.32,212.4,212.31,212.33,6542.0,199.7314,199.8067,199.722,199.7408,6542.0
2021-06-16 12:05:00,212.31,212.61,212.31,212.48,19046.0,199.722,200.0042,199.722,199.8819,19046.0
2021-06-16 12:10:00,212.55,212.94,212.55,212.85,41638.0,199.9478,200.3147,199.9478,200.23,41638.0
2021-06-16 12:15:00,212.88,212.92,212.71,212.74,11110.0,200.2582,200.2958,200.0983,200.1265,11110.0
2021-06-16 12:20:00,212.74,212.84,212.74,212.83,4748.0,200.1265,200.2206,200.1265,200.2112,4748.0
2021-06-16 12:25:00,212.83,212.93,212.8,212.85,5763.0,200.2112,200.3052,200.183,200.23,5763.0
2021-06-16 12:30:00,212.88,213.03,212.81,212.89,9693.0,200.2582,200.3993,200.1924,200.2676,9693.0
2021-06-16 12:35:00,212.89,212.89,212.61,212.61,6072.0,200.2676,200.2676,200.0042,200.0042,6072.0
2021-06-16 12:40:00,212.61,212.67,212.46,212.67,4994.0,200.0042,200.0607,199.8631,200.0607,4994.0
2021-06-16 12:45:00,212.65,212.76,212.64,212.72,11586.0,200.0418,200.1453,200.0324,200.1077,11586.0
2021-06-16 12:50:00,212.73,212.74,212.6,212.69,7302.0,200.1171,200.1265,199.9948,200.0795,7302.0
2021-06-16 12:55:00,212.69,212.73,212.43,212.43,8359.0,200.0795,200.1171,199.8349,199.8349,8359.0
2021-06-16 13:00:00,212.48,212.48,212.32,212.34,8615.0,199.8819,199.8819,199.7314,199.7502,8615.0
2021-06-16 13:05:00,212.31,212.31,212.2,212.27,8020.0,199.722,199.722,199.6185,199.6844,8020.0
2021-06-16 13:10:00,212.27,212.38,212.2,212.28,12346.0,199.6844,199.7879,199.6185,199.6938,12346.0
2021-06-16 13:15:00,212.28,212.29,212.19,212.25,6175.0,199.6938,199.7032,199.6091,199.6656,6175.0
2021-06-16 13:20:00,212.22,212.26,212.05,212.11,20678.0,199.6373,199.675,199.4774,199.5339,20678.0
2021-06-16 13:25:00,212.14,212.15,211.77,212.01,29328.0,199.5621,199.5715,199.214,199.4398,29328.0
2021-06-16 13:30:00,211.97,212.05,211.8,211.84,10242.0,199.4022,199.4774,199.2422,199.2799,10242.0
2021-06-16 13:35:00,211.84,211.85,211.63,211.65,5663.0,199.2799,199.2893,199.0823,199.1011,5663.0
2021-06-16 13:40:00,211.65,211.76,211.51,211.74,16165.0,199.1011,199.2046,198.9694,199.1858,16165.0
2021-06-16 13:45:00,211.69,211.69,211.25,211.25,6516.0,199.1388,199.1388,198.7249,198.7249,6516.0
2021-06-16 13:50:00,211.28,211.5,211.25,211.43,8981.0,198.7531,198.96,198.7249,198.8942,8981.0
2021-06-16 13:55:00,211.45,211.45,211.0,211.0,7641.0,198.913,198.913,198.4897,198.4897,7641.0
2021-06-16 14:00:00,211.08,211.08,209.89,210.03,28977.0,198.5649,198.5649,197.4455,197.5772,28977.0
2021-06-16 14:05:00,210.07,210.76,210.04,210.65,14078.0,197.6148,198.2639,197.5866,198.1604,14078.0
2021-06-16 14:10:00,210.67,210.78,210.21,210.29,10958.0,198.1792,198.2827,197.7465,197.8218,10958.0
2021-06-16 14:15:00,210.3,210.34,210.09,210.27,32342.0,197.8312,197.8688,197.6336,197.803,32342.0
2021-06-16 14:20:00,210.25,210.57,210.16,210.57,23096.0,197.7841,198.0852,197.6995,198.0852,23096.0
2021-06-16 14:25:00,210.62,210.99,210.58,210.99,13842.0,198.1322,198.4803,198.0946,198.4803,13842.0
2021-06-16 14:30:00,210.92,211.42,210.68,211.33,21851.0,198.4144,198.8848,198.1887,198.8001,21851.0
2021-06-16 14:35:00,211.34,211.87,211.06,211.64,46248.0,198.8095,199.3081,198.5461,199.0917,46248.0
2021-06-16 14:40:00,211.64,211.7,210.86,210.86,28546.0,199.0917,199.1482,198.358,198.358,28546.0
2021-06-16 14:45:00,210.82,211.12,210.8,210.97,9366.0,198.3204,198.6026,198.3015,198.4615,9366.0
2021-06-16 14:50:00,210.96,211.45,210.94,211.25,17211.0,198.452,198.913,198.4332,198.7249,17211.0
2021-06-16 14:55:00,211.24,211.48,211.07,211.44,11010.0,198.7154,198.9412,198.5555,198.9036,11010.0
2021-06-16 15:00:00,211.39,211.73,211.37,211.68,26490.0,198.8566,199.1764,198.8377,199.1294,26490.0
2021-06-16 15:05:00,211.68,211.69,211.39,211.64,10018.0,199.1294,199.1388,198.8566,199.0917,10018.0
2021-06-16 15:10:00,211.67,211.69,211.53,211.66,11500.0,199.12,199.1388,198.9883,199.1105,11500.0
2021-06-16 15:15:00,211.68,211.72,211.46,211.56,10914.0,199.1294,199.167,198.9224,199.0165,10914.0
2021-06-16 15:20:00,211.57,211.8,211.49,211.8,12470.0,199.0259,199.2422,198.9506,199.2422,12470.0
2021-06-16 15:25:00,211.76,211.8,211.48,211.56,13034.0,199.2046,199.2422,198.9412,199.0165,13034.0
2021-06-16 15:30:00,211.59,211.69,211.43,211.49,18237.0,199.0447,199.1388,198.8942,198.9506,18237.0
2021-06-16 15:35:00,211.49,211.8,211.48,211.75,17877.0,198.9506,199.2422,198.9412,199.1952,17877.0
2021-06-16 15:40:00,211.73,211.76,211.43,211.73,25922.0,199.1764,199.2046,198.8942,199.1764,25922.0
2021-06-16 15:45:00,211.71,211.8,211.61,211.61,39376.0,199.1576,199.2422,199.0635,199.0635,39376.0
2021-06-16 15:50:00,211.63,211.64,211.37,211.41,25158.0,199.0823,199.0917,198.8377,198.8754,25158.0
2021-06-16 15:55:00,211.41,211.41,210.91,211.13,133175.0,198.8754,198.8754,198.405,198.612,133175.0
2021-06-17 09:30:00,211.09,211.89,210.61,211.88,23339.0,198.5743,199.3269,198.1228,199.3175,23339.0
2021-06-17 09:35:00,211.84,212.28,211.18,211.34,20641.0,199.2799,199.6938,198.659,198.8095,20641.0
2021-06-17 09:40:00,211.32,211.34,210.68,211.21,60097.0,198.7907,198.8095,198.1887,198.6872,60097.0
2021-06-17 09:45:00,211.21,211.58,210.99,211.47,12272.0,198.6872,199.0353,198.4803,198.9318,12272.0
2021-06-17 09:50:00,211.45,211.72,211.29,211.56,14500.0,198.913,199.167,198.7625,199.0165,14500.0
2021-06-17 09:55:00,211.55,211.83,211.47,211.5,11223.0,199.0071,199.2705,198.9318,198.96,11223.0
2021-06-17 10:00:00,211.55,212.13,211.55,211.99,23468.0,199.0071,199.5527,199.0071,199.421,23468.0
2021-06-17 10:05:00,212.05,212.1,211.58,212.1,26468.0,199.4774,199.5245,199.0353,199.5245,26468.0
2021-06-17 10:10:00,212.09,212.09,211.81,211.88,9785.0,199.5151,199.5151,199.2517,199.3175,9785.0
2021-06-17 10:15:00,211.86,212.22,211.86,212.22,16733.0,199.2987,199.6373,199.2987,199.6373,16733.0
2021-06-17 10:20:00,212.36,212.53,212.17,212.42,5701.0,199.769,199.929,199.5903,199.8255,5701.0
2021-06-17 10:25:00,212.38,212.64,212.36,212.47,11434.0,199.7879,200.0324,199.769,199.8725,11434.0
2021-06-17 10:30:00,212.49,213.09,212.46,213.09,24655.0,199.8913,200.4558,199.8631,200.4558,24655.0
2021-06-17 10:35:00,213.15,213.15,212.82,212.86,11115.0,200.5122,200.5122,200.2018,200.2394,11115.0
2021-06-17 10:40:00,212.95,213.35,212.95,213.25,19509.0,200.3241,200.7003,200.3241,200.6063,19509.0
2021-06-17 10:45:00,213.18,213.32,213.09,213.13,3609.0,200.5404,200.6721,200.4558,200.4934,3609.0
2021-06-17 10:50:00,213.09,213.42,213.09,213.32,5946.0,200.4558,200.7662,200.4558,200.6721,5946.0
2021-06-17 10:55:00,213.37,213.64,213.22,213.44,23364.0,200.7192,200.9732,200.5781,200.785,23364.0
2021-06-17 11:00:00,213.43,213.95,213.35,213.94,18434.0,200.7756,201.2648,200.7003,201.2554,18434.0
2021-06-17 11:05:00,213.93,214.17,213.83,213.85,16935.0,201.246,201.4717,201.1519,201.1707,16935.0
2021-06-17 11:10:00,213.82,213.98,213.58,213.69,21178.0,201.1425,201.293,200.9167,201.0202,21178.0
2021-06-17 11:15:00,213.69,213.95,213.68,213.84,13347.0,201.0202,201.2648,201.0108,201.1613,13347.0
2021-06-17 11:20:00,213.88,213.88,213.57,213.61,8470.0,201.1989,201.1989,200.9073,200.9449,8470.0
2021-06-17 11:25:00,213.6,213.75,213.52,213.69,8884.0,200.9355,201.0766,200.8603,201.0202,8884.0
2021-06-17 11:30:00,213.68,213.68,213.52,213.56,10995.0,201.0108,201.0108,200.8603,200.8979,10995.0
2021-06-17 11:35:00,213.58,213.82,213.58,213.7,17460.0,200.9167,201.1425,200.9167,201.0296,17460.0
2021-06-17 11:40:00,213.68,213.83,213.65,213.83,6342.0,201.0108,201.1519,200.9826,201.1519,6342.0
2021-06-17 11:45:00,213.86,214.03,213.83,214.01,7521.0,201.1801,201.34,201.1519,201.3212,7521.0
2021-06-17 11:50:00,213.99,214.06,213.84,213.93,11524.0,201.3024,201.3682,201.1613,201.246,11524.0
2021-06-17 11:55:00,213.9,213.92,213.69,213.69,16331.0,201.2177,201.2365,201.0202,201.0202,16331.0
2021-06-17 12:00:00,213.72,213.75,213.58,213.68,5628.0,201.0484,201.0766,200.9167,201.0108,5628.0
2021-06-17 12:05:00,213.66,213.69,213.24,213.39,7420.0,200.992,201.0202,200.5969,200.738,7420.0
2021-06-17 12:10:00,213.39,213.62,213.35,213.62,8936.0,200.738,200.9543,200.7003,200.9543,8936.0
2021-06-17 12:15:00,213.62,213.63,213.16,213.24,9127.0,200.9543,200.9637,200.5216,200.5969,9127.0
2021-06-17 12:20:00,213.21,213.23,212.99,213.09,8035.0,200.5686,200.5875,200.3617,200.4558,8035.0
2021-06-17 12:25:00,213.09,213.24,212.97,213.14,28322.0,200.4558,200.5969,200.3429,200.5028,28322.0
2021-06-17 12:30:00,213.1,213.59,213.07,213.59,9489.0,200.4652,200.9261,200.4369,200.9261,9489.0
2021-06-17 12:35:00,213.62,213.68,213.52,213.53,4247.0,200.9543,201.0108,200.8603,200.8697,4247.0
2021-06-17 12:40:00,213.49,213.61,213.49,213.53,8921.0,200.832,200.9449,200.832,200.8697,8921.0
2021-06-17 12:45:00,213.53,213.62,213.39,213.62,6753.0,200.8697,200.9543,200.738,200.9543,6753.0
2021-06-17 12:50:00,213.6,213.77,213.51,213.59,11258.0,200.9355,201.0954,200.8509,200.9261,11258.0
2021-06-17 12:55:00,213.61,213.82,213.5,213.59,7792.0,200.9449,201.1425,200.8415,200.9261,7792.0
2021-06-17 13:00:00,213.6,213.83,213.6,213.65,14668.0,200.9355,201.1519,200.9355,200.9826,14668.0
2021-06-17 13:05:00,213.63,213.9,213.6,213.87,7346.0,200.9637,201.2177,200.9355,201.1895,7346.0
2021-06-17 13:10:00,213.88,213.91,213.73,213.78,5369.0,201.1989,201.2271,201.0578,201.1049,5369.0
2021-06-17 13:15:00,213.76,213.91,213.76,213.81,9452.0,201.086,201.2271,201.086,201.1331,9452.0
2021-06-17 13:20:00,213.86,213.99,213.81,213.95,9413.0,201.1801,201.3024,201.1331,201.2648,9413.0
2021-06-17 13:25:00,213.95,214.28,213.95,214.22,22714.0,201.2648,201.5752,201.2648,201.5188,22714.0
2021-06-17 13:30:00,214.25,214.3,214.1,214.1,6669.0,201.547,201.594,201.4059,201.4059,6669.0
2021-06-17 13:35:00,214.14,214.14,213.95,213.96,6888.0,201.4435,201.4435,201.2648,201.2742,6888.0
2021-06-17 13:40:00,214.01,214.1,213.87,213.9,11086.0,201.3212,201.4059,201.1895,201.2177,11086.0
2021-06-17 13:45:00,213.92,214.07,213.88,214.07,13561.0,201.2365,201.3777,201.1989,201.3777,13561.0
2021-06-17 13:50:00,214.07,214.11,213.82,213.85,16723.0,201.3777,201.4153,201.1425,201.1707,16723.0
2021-06-17 13:55:00,213.81,213.86,213.68,213.68,11454.0,201.1331,201.1801,201.0108,201.0108,11454.0
2021-06-17 14:00:00,213.61,213.81,213.6,213.81,7264.0,200.9449,201.1331,200.9355,201.1331,7264.0
2021-06-17 14:05:00,213.75,213.77,213.45,213.45,9085.0,201.0766,201.0954,200.7944,200.7944,9085.0
2021-06-17 14:10:00,213.5,213.67,213.5,213.56,7662.0,200.8415,201.0014,200.8415,200.8979,7662.0
2021-06-17 14:15:00,213.55,213.63,213.24,213.31,9793.0,200.8885,200.9637,200.5969,200.6627,9793.0
2021-06-17 14:20:00,213.26,213.28,213.01,213.06,10443.0,200.6157,200.6345,200.3805,200.4275,10443.0
2021-06-17 14:25:00,213.08,213.11,212.95,212.99,36655.0,200.4464,200.4746,200.3241,200.3617,36655.0
2021-06-17 14:30:00,213.01,213.2,212.95,213.2,5827.0,200.3805,200.5592,200.3241,200.5592,5827.0
2021-06-17 14:35:00,213.17,213.17,212.99,213.07,10500.0,200.531,200.531,200.3617,200.4369,10500.0
2021-06-17 14:40:00,213.07,213.2,212.93,213.09,11041.0,200.4369,200.5592,200.3052,200.4558,11041.0
2021-06-17 14:45:00,213.15,213.17,213.03,213.06,12001.0,200.5122,200.531,200.3993,200.4275,12001.0
2021-06-17 14:50:00,213.06,213.12,212.93,213.03,10476.0,200.4275,200.484,200.3052,200.3993,10476.0
2021-06-17 14:55:00,213.03,213.03,212.91,212.91,8454.0,200.3993,200.3993,200.2864,200.2864,8454.0
2021-06-17 15:00:00,212.93,213.24,212.9,213.23,21897.0,200.3052,200.5969,200.277,200.5875,21897.0
2021-06-17 15:05:00,213.2,213.25,213.05,213.17,10255.0,200.5592,200.6063,200.4181,200.531,10255.0
2021-06-17 15:10:00,213.2,213.52,213.13,213.51,8329.0,200.5592,200.8603,200.4934,200.8509,8329.0
2021-06-17 15:15:00,213.49,213.57,213.33,213.33,10546.0,200.832,200.9073,200.6815,200.6815,10546.0
2021-06-17 15:20:00,213.35,213.4,213.27,213.3,8577.0,200.7003,200.7474,200.6251,200.6533,8577.0
2021-06-17 15:25:00,213.29,213.35,213.18,213.32,11242.0,200.6439,200.7003,200.5404,200.6721,11242.0
2021-06-17 15:30:00,213.34,213.47,213.27,213.3,17126.0,200.6909,200.8132,200.6251,200.6533,17126.0
2021-06-17 15:35:00,213.3,213.44,213.21,213.33,18074.0,200.6533,200.785,200.5686,200.6815,18074.0
2021-06-17 15:40:00,213.35,213.54,213.32,213.43,16254.0,200.7003,200.8791,200.6721,200.7756,16254.0
2021-06-17 15:45:00,213.42,213.6,213.29,213.43,25031.0,200.7662,200.9355,200.6439,200.7756,25031.0
2021-06-17 15:50:00,213.3,213.49,213.12,213.28,34739.0,200.6533,200.832,200.484,200.6345,34739.0
2021-06-17 15:55:00,213.27,213.35,213.04,213.29,74564.0,200.6251,200.7003,200.4087,200.6439,74564.0
2021-06-18 09:30:00,212.0,212.68,211.55,212.68,151430.0,199.4304,200.0701,199.0071,200.0701,151430.0
2021-06-18 09:35:00,212.66,213.1,212.17,212.27,14484.0,200.0513,200.4652,199.5903,199.6844,14484.0
2021-06-18 09:40:00,212.3,212.98,212.07,212.98,14861.0,199.7126,200.3523,199.4962,200.3523,14861.0
2021-06-18 09:45:00,212.87,213.14,212.49,212.49,29866.0,200.2488,200.5028,199.8913,199.8913,29866.0
2021-06-18 09:50:00,212.31,212.33,211.69,211.71,19091.0,199.722,199.7408,199.1388,199.1576,19091.0
2021-06-18 09:55:00,211.71,212.8,211.7,212.69,13822.0,199.1576,200.183,199.1482,200.0795,13822.0
2021-06-18 10:00:00,212.6,212.6,211.78,211.78,10403.0,199.9948,199.9948,199.2234,199.2234,10403.0
2021-06-18 10:05:00,211.84,212.56,211.84,212.53,35862.0,199.2799,199.9572,199.2799,199.929,35862.0
2021-06-18 10:10:00,212.5,212.62,212.15,212.59,14286.0,199.9007,200.0136,199.5715,199.9854,14286.0
2021-06-18 10:15:00,212.57,212.64,212.13,212.24,11700.0,199.9666,200.0324,199.5527,199.6562,11700.0
2021-06-18 10:20:00,212.23,212.62,212.07,212.08,13519.0,199.6468,200.0136,199.4962,199.5056,13519.0
2021-06-18 10:25:00,212.09,212.28,211.99,212.22,19194.0,199.5151,199.6938,199.421,199.6373,19194.0
2021-06-18 10:30:00,212.23,212.32,211.91,212.27,31626.0,199.6468,199.7314,199.3457,199.6844,31626.0
2021-06-18 10:35:00,212.21,212.49,212.19,212.42,12501.0,199.6279,199.8913,199.6091,199.8255,12501.0
2021-06-18 10:40:00,212.38,212.8,212.25,212.63,12255.0,199.7879,200.183,199.6656,200.023,12255.0
2021-06-18 10:45:00,212.58,212.58,212.3,212.43,10111.0,199.976,199.976,199.7126,199.8349,10111.0
2021-06-18 10:50:00,212.39,212.59,212.34,212.43,7881.0,199.7973,199.9854,199.7502,199.8349,7881.0
2021-06-18 10:55:00,212.43,212.63,212.33,212.6,10420.0,199.8349,200.023,199.7408,199.9948,10420.0
2021-06-18 11:00:00,212.66,213.12,212.65,212.87,16906.0,200.0513,200.484,200.0418,200.2488,16906.0
2021-06-18 11:05:00,212.94,212.98,212.78,212.87,7459.0,200.3147,200.3523,200.1641,200.2488,7459.0
2021-06-18 11:10:00,212.89,212.9,212.73,212.82,9063.0,200.2676,200.277,200.1171,200.2018,9063.0
2021-06-18 11:15:00,212.77,213.26,212.75,212.98,37217.0,200.1547,200.6157,200.1359,200.3523,37217.0
2021-06-18 11:20:00,213.03,213.1,212.8,212.92,7109.0,200.3993,200.4652,200.183,200.2958,7109.0
2021-06-18 11:25:00,212.71,212.77,212.54,212.59,4314.0,200.0983,200.1547,199.9384,199.9854,4314.0
2021-06-18 11:30:00,212.56,212.96,212.56,212.93,6581.0,199.9572,200.3335,199.9572,200.3052,6581.0
2021-06-18 11:35:00,212.93,213.24,212.92,213.19,8731.0,200.3052,200.5969,200.2958,200.5498,8731.0
2021-06-18 11:40:00,213.18,213.38,213.18,213.31,5888.0,200.5404,200.7286,200.5404,200.6627,5888.0
2021-06-18 11:45:00,213.28,213.5,213.28,213.5,18741.0,200.6345,200.8415,200.6345,200.8415,18741.0
2021-06-18 11:50:00,213.53,213.54,213.11,213.2,7305.0,200.8697,200.8791,200.4746,200.5592,7305.0
2021-06-18 11:55:00,213.16,213.29,213.1,213.17,5228.0,200.5216,200.6439,200.4652,200.531,5228.0
2021-06-18 12:00:00,213.14,213.24,213.06,213.24,6751.0,200.5028,200.5969,200.4275,200.5969,6751.0
2021-06-18 12:05:00,213.24,213.51,213.22,213.48,4888.0,200.5969,200.8509,200.5781,200.8226,4888.0
2021-06-18 12:10:00,213.46,213.59,213.37,213.37,17094.0,200.8038,200.9261,200.7192,200.7192,17094.0
2021-06-18 12:15:00,213.41,213.43,213.33,213.35,6226.0,200.7568,200.7756,200.6815,200.7003,6226.0
2021-06-18 12:20:00,213.34,213.41,213.33,213.33,3685.0,200.6909,200.7568,200.6815,200.6815,3685.0
2021-06-18 12:25:00,213.34,213.48,213.26,213.42,8653.0,200.6909,200.8226,200.6157,200.7662,8653.0
2021-06-18 12:30:00,213.42,213.57,213.37,213.49,6841.0,200.7662,200.9073,200.7192,200.832,6841.0
2021-06-18 12:35:00,213.49,213.49,213.31,213.33,6164.0,200.832,200.832,200.6627,200.6815,6164.0
2021-06-18 12:40:00,213.25,213.28,213.04,213.17,6305.0,200.6063,200.6345,200.4087,200.531,6305.0
2021-06-18 12:45:00,213.16,213.16,213.0,213.09,6173.0,200.5216,200.5216,200.3711,200.4558,6173.0
2021-06-18 12:50:00,213.13,213.29,213.12,213.14,4921.0,200.4934,200.6439,200.484,200.5028,4921.0
2021-06-18 12:55:00,213.1,213.18,213.04,213.05,3132.0,200.4652,200.5404,200.4087,200.4181,3132.0
2021-06-18 13:00:00,213.0,213.06,212.94,213.04,4956.0,200.3711,200.4275,200.3147,200.4087,4956.0
2021-06-18 13:05:00,213.13,213.16,213.08,213.13,2806.0,200.4934,200.5216,200.4464,200.4934,2806.0
2021-06-18 13:10:00,213.11,213.31,213.04,213.26,4939.0,200.4746,200.6627,200.4087,200.6157,4939.0
2021-06-18 13:15:00,213.19,213.21,213.0,213.07,3387.0,200.5498,200.5686,200.3711,200.4369,3387.0
2021-06-18 13:20:00,213.1,213.1,212.97,212.98,6441.0,200.4652,200.4652,200.3429,200.3523,6441.0
2021-06-18 13:25:00,212.94,212.96,212.82,212.94,14824.0,200.3147,200.3335,200.2018,200.3147,14824.0
2021-06-18 13:30:00,212.95,213.15,212.9,213.14,5516.0,200.3241,200.5122,200.277,200.5028,5516.0
2021-06-18 13:35:00,213.21,213.24,213.05,213.14,4779.0,200.5686,200.5969,200.4181,200.5028,4779.0
2021-06-18 13:40:00,213.23,213.34,213.08,213.12,7295.0,200.5875,200.6909,200.4464,200.484,7295.0
2021-06-18 13:45:00,213.12,213.12,212.94,212.96,5989.0,200.484,200.484,200.3147,200.3335,5989.0
2021-06-18 13:50:00,213.01,213.22,212.85,213.22,19084.0,200.3805,200.5781,200.23,200.5781,19084.0
2021-06-18 13:55:00,213.17,213.23,213.11,213.17,5850.0,200.531,200.5875,200.4746,200.531,5850.0
2021-06-18 14:00:00,213.16,213.48,213.13,213.26,5635.0,200.5216,200.8226,200.4934,200.6157,5635.0
2021-06-18 14:05:00,213.25,213.51,213.24,213.43,7626.0,200.6063,200.8509,200.5969,200.7756,7626.0
2021-06-18 14:10:00,213.43,213.43,213.27,213.3,4191.0,200.7756,200.7756,200.6251,200.6533,4191.0
2021-06-18 14:15:00,213.32,213.43,213.29,213.34,7286.0,200.6721,200.7756,200.6439,200.6909,7286.0
2021-06-18 14:20:00,213.34,213.38,213.19,213.2,5888.0,200.6909,200.7286,200.5498,200.5592,5888.0
2021-06-18 14:25:00,213.17,213.38,213.04,213.38,4762.0,200.531,200.7286,200.4087,200.7286,4762.0
2021-06-18 14:30:00,213.37,213.37,213.26,213.3,7360.0,200.7192,200.7192,200.6157,200.6533,7360.0
2021-06-18 14:35:00,213.29,213.31,213.11,213.18,4555.0,200.6439,200.6627,200.4746,200.5404,4555.0
2021-06-18 14:40:00,213.21,213.21,213.09,213.21,5659.0,200.5686,200.5686,200.4558,200.5686,5659.0
2021-06-18 14:45:00,213.23,213.3,213.14,213.3,5968.0,200.5875,200.6533,200.5028,200.6533,5968.0
2021-06-18 14:50:00,213.38,213.5,213.36,213.39,4366.0,200.7286,200.8415,200.7098,200.738,4366.0
2021-06-18 14:55:00,213.39,213.52,213.28,213.52,5992.0,200.738,200.8603,200.6345,200.8603,5992.0
2021-06-18 15:00:00,213.46,213.7,213.4,213.64,7612.0,200.8038,201.0296,200.7474,200.9732,7612.0
2021-06-18 15:05:00,213.57,213.58,213.46,213.51,6341.0,200.9073,200.9167,200.8038,200.8509,6341.0
2021-06-18 15:10:00,213.47,213.65,213.41,213.63,14310.0,200.8132,200.9826,200.7568,200.9637,14310.0
2021-06-18 15:15:00,213.63,213.72,213.56,213.63,8979.0,200.9637,201.0484,200.8979,200.9637,8979.0
2021-06-18 15:20:00,213.64,213.94,213.6,213.94,19195.0,200.9732,201.2554,200.9355,201.2554,19195.0
2021-06-18 15:25:00,213.9,213.96,213.74,213.89,20588.0,201.2177,201.2742,201.0672,201.2083,20588.0
2021-06-18 15:30:00,213.87,214.1,213.85,213.94,18119.0,201.1895,201.4059,201.1707,201.2554,18119.0
2021-06-18 15:35:00,213.94,214.05,213.55,213.74,36658.0,201.2554,201.3588,200.8885,201.0672,36658.0
2021-06-18 15:40:00,213.74,213.92,213.66,213.71,29163.0,201.0672,201.2365,200.992,201.039,29163.0
2021-06-18 15:45:00,213.73,213.99,213.56,213.6,37797.0,201.0578,201.3024,200.8979,200.9355,37797.0
2021-06-18 15:50:00,213.6,213.86,213.48,213.58,48948.0,200.9355,201.1801,200.8226,200.9167,48948.0
2021-06-18 15:55:00,213.66,213.71,212.5,212.72,172107.0,200.992,201.039,199.9007,200.1077,172107.0
2021-06-21 09:30:00,213.61,213.61,212.8,213.12,31425.0,200.9449,200.9449,200.183,200.484,31425.0
2021-06-21 09:35:00,213.19,214.07,213.19,213.78,46170.0,200.5498,201.3777,200.5498,201.1049,46170.0
2021-06-21 09:40:00,213.78,214.25,213.61,214.15,12700.0,201.1049,201.547,200.9449,201.4529,12700.0
2021-06-21 09:45:00,214.1,214.12,213.7,213.89,13339.0,201.4059,201.4247,201.0296,201.2083,13339.0
2021-06-21 09:50:00,213.79,214.63,213.78,214.35,21742.0,201.1143,201.9045,201.1049,201.6411,21742.0
2021-06-21 09:55:00,214.36,214.37,213.43,213.61,12661.0,201.6505,201.6599,200.7756,200.9449,12661.0
2021-06-21 10:00:00,213.6,213.73,213.05,213.32,24867.0,200.9355,201.0578,200.4181,200.6721,24867.0
2021-06-21 10:05:00,213.24,213.45,212.87,213.2,9808.0,200.5969,200.7944,200.2488,200.5592,9808.0
2021-06-21 10:10:00,213.15,213.21,212.67,212.75,8764.0,200.5122,200.5686,200.0607,200.1359,8764.0
2021-06-21 10:15:00,212.77,213.37,212.77,213.23,9476.0,200.1547,200.7192,200.1547,200.5875,9476.0
2021-06-21 10:20:00,213.17,213.62,213.17,213.56,8695.0,200.531,200.9543,200.531,200.8979,8695.0
2021-06-21 10:25:00,213.53,213.98,213.41,213.86,8143.0,200.8697,201.293,200.7568,201.1801,8143.0
2021-06-21 10:30:00,214.02,214.32,214.02,214.29,5993.0,201.3306,201.6128,201.3306,201.5846,5993.0
2021-06-21 10:35:00,214.26,214.43,214.2,214.43,15358.0,201.5564,201.7163,201.4999,201.7163,15358.0
2021-06-21 10:40:00,214.44,214.44,214.27,214.38,5598.0,201.7257,201.7257,201.5658,201.6693,5598.0
2021-06-21 10:45:00,214.41,214.5,214.33,214.36,20703.0,201.6975,201.7822,201.6222,201.6505,20703.0
2021-06-21 10:50:00,214.44,214.57,214.28,214.57,20006.0,201.7257,201.848,201.5752,201.848,20006.0
2021-06-21 10:55:00,214.53,214.79,214.53,214.63,6102.0,201.8104,202.055,201.8104,201.9045,6102.0
2021-06-21 11:00:00,214.65,214.65,214.18,214.29,6070.0,201.9233,201.9233,201.4811,201.5846,6070.0
2021-06-21 11:05:00,214.33,214.53,214.3,214.44,15242.0,201.6222,201.8104,201.594,201.7257,15242.0
2021-06-21 11:10:00,214.48,214.54,214.23,214.36,8349.0,201.7633,201.8198,201.5282,201.6505,8349.0
2021-06-21 11:15:00,214.38,214.43,214.06,214.14,22229.0,201.6693,201.7163,201.3682,201.4435,22229.0
2021-06-21 11:20:00,214.16,214.24,214.08,214.12,6820.0,201.4623,201.5376,201.3871,201.4247,6820.0
2021-06-21 11:25:00,214.12,214.37,214.06,214.1,11428.0,201.4247,201.6599,201.3682,201.4059,11428.0
2021-06-21 11:30:00,214.12,214.44,214.1,214.4,9535.0,201.4247,201.7257,201.4059,201.6881,9535.0
2021-06-21 11:35:00,214.44,214.78,214.44,214.77,29199.0,201.7257,202.0456,201.7257,202.0362,29199.0
2021-06-21 11:40:00,214.77,214.85,214.61,214.64,6336.0,202.0362,202.1114,201.8856,201.9139,6336.0
2021-06-21 11:45:00,214.64,214.66,214.5,214.55,3500.0,201.9139,201.9327,201.7822,201.8292,3500.0
2021-06-21 11:50:00,214.59,214.66,214.14,214.19,10122.0,201.8668,201.9327,201.4435,201.4905,10122.0
2021-06-21 11:55:00,214.16,214.28,214.06,214.18,7073.0,201.4623,201.5752,201.3682,201.4811,7073.0
2021-06-21 12:00:00,214.22,214.22,214.01,214.12,10024.0,201.5188,201.5188,201.3212,201.4247,10024.0
2021-06-21 12:05:00,214.07,214.07,213.9,213.93,7145.0,201.3777,201.3777,201.2177,201.246,7145.0
2021-06-21 12:10:00,213.88,213.88,213.69,213.71,5399.0,201.1989,201.1989,201.0202,201.039,5399.0
2021-06-21 12:15:00,213.74,213.85,213.72,213.85,8049.0,201.0672,201.1707,201.0484,201.1707,8049.0
2021-06-21 12:20:00,213.8,214.01,213.78,213.89,20656.0,201.1237,201.3212,201.1049,201.2083,20656.0
2021-06-21 12:25:00,213.89,213.96,213.76,213.8,18219.0,201.2083,201.2742,201.086,201.1237,18219.0
2021-06-21 12:30:00,213.81,214.17,213.8,214.16,8948.0,201.1331,201.4717,201.1237,201.4623,8948.0
2021-06-21 12:35:00,214.2,214.34,214.16,214.25,7474.0,201.4999,201.6316,201.4623,201.547,7474.0
2021-06-21 12:40:00,214.27,214.33,214.06,214.06,4403.0,201.5658,201.6222,201.3682,201.3682,4403.0
2021-06-21 12:45:00,214.1,214.18,214.0,214.06,5655.0,201.4059,201.4811,201.3118,201.3682,5655.0
2021-06-21 12:50:00,214.06,214.32,214.06,214.21,11981.0,201.3682,201.6128,201.3682,201.5094,11981.0
2021-06-21 12:55:00,214.26,214.38,214.22,214.33,10157.0,201.5564,201.6693,201.5188,201.6222,10157.0
2021-06-21 13:00:00,214.29,214.42,214.29,214.33,4600.0,201.5846,201.7069,201.5846,201.6222,4600.0
2021-06-21 13:05:00,214.39,214.52,214.39,214.5,9445.0,201.6787,201.801,201.6787,201.7822,9445.0
2021-06-21 13:10:00,214.52,214.7,214.45,214.67,15197.0,201.801,201.9703,201.7351,201.9421,15197.0
2021-06-21 13:15:00,214.65,214.65,214.43,214.5,5009.0,201.9233,201.9233,201.7163,201.7822,5009.0
2021-06-21 13:20:00,214.48,214.62,214.47,214.61,5994.0,201.7633,201.895,201.7539,201.8856,5994.0
2021-06-21 13:25:00,214.55,214.65,214.41,214.43,13711.0,201.8292,201.9233,201.6975,201.7163,13711.0
2021-06-21 13:30:00,214.44,214.51,214.43,214.45,3815.0,201.7257,201.7916,201.7163,201.7351,3815.0
2021-06-21 13:35:00,214.48,214.59,214.41,214.43,9352.0,201.7633,201.8668,201.6975,201.7163,9352.0
2021-06-21 13:40:00,214.4,214.62,214.4,214.52,7939.0,201.6881,201.895,201.6881,201.801,7939.0
2021-06-21 13:45:00,214.47,214.62,214.41,214.62,13378.0,201.7539,201.895,201.6975,201.895,13378.0
2021-06-21 13:50:00,214.56,214.62,214.47,214.51,7360.0,201.8386,201.895,201.7539,201.7916,7360.0
2021-06-21 13:55:00,214.55,214.61,214.43,214.5,9249.0,201.8292,201.8856,201.7163,201.7822,9249.0
2021-06-21 14:00:00,214.53,214.54,214.38,214.47,11831.0,201.8104,201.8198,201.6693,201.7539,11831.0
2021-06-21 14:05:00,214.48,214.48,214.24,214.31,25959.0,201.7633,201.7633,201.5376,201.6034,25959.0
2021-06-21 14:10:00,214.31,214.35,213.89,213.91,22180.0,201.6034,201.6411,201.2083,201.2271,22180.0
2021-06-21 14:15:00,213.89,213.99,213.76,213.76,22090.0,201.2083,201.3024,201.086,201.086,22090.0
2021-06-21 14:20:00,213.7,213.76,213.6,213.68,7206.0,201.0296,201.086,200.9355,201.0108,7206.0
2021-06-21 14:25:00,213.69,213.82,213.62,213.71,8839.0,201.0202,201.1425,200.9543,201.039,8839.0
2021-06-21 14:30:00,213.69,213.99,213.69,213.99,7634.0,201.0202,201.3024,201.0202,201.3024,7634.0
2021-06-21 14:35:00,213.93,214.03,213.87,213.99,6661.0,201.246,201.34,201.1895,201.3024,6661.0
2021-06-21 14:40:00,214.0,214.14,213.99,214.12,6328.0,201.3118,201.4435,201.3024,201.4247,6328.0
2021-06-21 14:45:00,214.13,214.21,214.13,214.15,4845.0,201.4341,201.5094,201.4341,201.4529,4845.0
2021-06-21 14:50:00,214.15,214.2,214.1,214.1,6246.0,201.4529,201.4999,201.4059,201.4059,6246.0
2021-06-21 14:55:00,214.13,214.13,213.9,214.01,7380.0,201.4341,201.4341,201.2177,201.3212,7380.0
2021-06-21 15:00:00,213.97,214.05,213.93,213.96,7513.0,201.2836,201.3588,201.246,201.2742,7513.0
2021-06-21 15:05:00,213.95,214.06,213.82,214.06,9253.0,201.2648,201.3682,201.1425,201.3682,9253.0
2021-06-21 15:10:00,214.05,214.05,213.86,213.94,7727.0,201.3588,201.3588,201.1801,201.2554,7727.0
2021-06-21 15:15:00,213.92,214.15,213.92,214.11,7443.0,201.2365,201.4529,201.2365,201.4153,7443.0
2021-06-21 15:20:00,214.08,214.1,213.92,213.92,7335.0,201.3871,201.4059,201.2365,201.2365,7335.0
2021-06-21 15:25:00,213.94,214.03,213.91,213.97,9217.0,201.2554,201.34,201.2271,201.2836,9217.0
2021-06-21 15:30:00,213.9,214.09,213.9,214.07,13175.0,201.2177,201.3965,201.2177,201.3777,13175.0
2021-06-21 15:35:00,214.07,214.07,213.73,213.9,20927.0,201.3777,201.3777,201.0578,201.2177,20927.0
2021-06-21 15:40:00,213.91,213.96,213.76,213.79,11088.0,201.2271,201.2742,201.086,201.1143,11088.0
2021-06-21 15:45:00,213.77,213.79,213.7,213.76,11897.0,201.0954,201.1143,201.0296,201.086,11897.0
2021-06-21 15:50:00,213.77,213.94,213.72,213.83,17014.0,201.0954,201.2554,201.0484,201.1519,17014.0
2021-06-21 15:55:00,213.84,214.04,213.7,214.03,53840.0,201.1613,201.3494,201.0296,201.34,53840.0
2021-06-22 09:30:00,214.78,214.83,214.24,214.28,19605.0,202.0456,202.0926,201.5376,201.5752,19605.0
2021-06-22 09:35:00,214.44,214.6,213.72,213.96,7802.0,201.7257,201.8762,201.0484,201.2742,7802.0
2021-06-22 09:40:00,214.06,214.1,213.62,213.84,12512.0,201.3682,201.4059,200.9543,201.1613,12512.0
2021-06-22 09:45:00,213.83,214.5,213.79,214.33,5981.0,201.1519,201.7822,201.1143,201.6222,5981.0
2021-06-22 09:50:00,214.32,214.76,214.22,214.7,19188.0,201.6128,202.0267,201.5188,201.9703,19188.0
2021-06-22 09:55:00,214.66,214.72,214.45,214.67,4374.0,201.9327,201.9891,201.7351,201.9421,4374.0
2021-06-22 10:00:00,214.56,214.83,214.56,214.83,11095.0,201.8386,202.0926,201.8386,202.0926,11095.0
2021-06-22 10:05:00,214.84,215.09,214.82,214.85,6665.0,202.102,202.3372,202.0832,202.1114,6665.0
2021-06-22 10:10:00,214.93,214.93,214.65,214.84,11881.0,202.1867,202.1867,201.9233,202.102,11881.0
2021-06-22 10:15:00,214.78,215.02,214.74,214.89,6374.0,202.0456,202.2713,202.0079,202.149,6374.0
2021-06-22 10:20:00,214.9,214.98,214.76,214.98,6397.0,202.1584,202.2337,202.0267,202.2337,6397.0
2021-06-22 10:25:00,214.96,215.07,214.86,214.98,5588.0,202.2149,202.3184,202.1208,202.2337,5588.0
2021-06-22 10:30:00,215.01,215.46,214.97,215.41,16536.0,202.2619,202.6852,202.2243,202.6382,16536.0
2021-06-22 10:35:00,215.41,215.67,215.25,215.63,4781.0,202.6382,202.8828,202.4877,202.8452,4781.0
2021-06-22 10:40:00,215.64,215.65,215.22,215.29,4779.0,202.8546,202.864,202.4595,202.5253,4779.0
2021-06-22 10:45:00,215.36,215.57,215.36,215.57,16324.0,202.5912,202.7887,202.5912,202.7887,16324.0
2021-06-22 10:50:00,215.61,215.76,215.5,215.59,7582.0,202.8263,202.9675,202.7229,202.8075,7582.0
2021-06-22 10:55:00,215.58,215.7,215.52,215.59,10630.0,202.7981,202.911,202.7417,202.8075,10630.0
2021-06-22 11:00:00,215.55,215.75,215.5,215.75,8072.0,202.7699,202.958,202.7229,202.958,8072.0
2021-06-22 11:05:00,215.85,215.9,215.62,215.64,6525.0,203.0521,203.0992,202.8358,202.8546,6525.0
2021-06-22 11:10:00,215.67,215.96,215.67,215.95,6652.0,202.8828,203.1556,202.8828,203.1462,6652.0
2021-06-22 11:15:00,215.95,215.97,215.86,215.9,10363.0,203.1462,203.165,203.0615,203.0992,10363.0
2021-06-22 11:20:00,215.9,215.92,215.84,215.89,4965.0,203.0992,203.118,203.0427,203.0897,4965.0
2021-06-22 11:25:00,215.9,215.95,215.79,215.79,3099.0,203.0992,203.1462,202.9957,202.9957,3099.0
2021-06-22 11:30:00,215.77,215.86,215.77,215.8,4038.0,202.9769,203.0615,202.9769,203.0051,4038.0
2021-06-22 11:35:00,215.8,215.87,215.76,215.83,16107.0,203.0051,203.0709,202.9675,203.0333,16107.0
2021-06-22 11:40:00,215.81,215.85,215.78,215.81,8516.0,203.0145,203.0521,202.9863,203.0145,8516.0
2021-06-22 11:45:00,215.83,215.84,215.73,215.76,7857.0,203.0333,203.0427,202.9392,202.9675,7857.0
2021-06-22 11:50:00,215.75,215.76,215.5,215.6,9019.0,202.958,202.9675,202.7229,202.8169,9019.0
2021-06-22 11:55:00,215.63,215.74,215.57,215.73,7625.0,202.8452,202.9486,202.7887,202.9392,7625.0
2021-06-22 12:00:00,215.65,215.83,215.55,215.82,16812.0,202.864,203.0333,202.7699,203.0239,16812.0
2021-06-22 12:05:00,215.82,215.91,215.77,215.91,4600.0,203.0239,203.1086,202.9769,203.1086,4600.0
2021-06-22 12:10:00,215.87,215.99,215.85,215.88,6106.0,203.0709,203.1838,203.0521,203.0803,6106.0
2021-06-22 12:15:00,215.84,215.96,215.7,215.7,5948.0,203.0427,203.1556,202.911,202.911,5948.0
2021-06-22 12:20:00,215.7,215.76,215.68,215.75,10585.0,202.911,202.9675,202.8922,202.958,10585.0
2021-06-22 12:25:00,215.75,215.76,215.45,215.45,4358.0,202.958,202.9675,202.6758,202.6758,4358.0
2021-06-22 12:30:00,215.43,215.68,215.24,215.25,16684.0,202.657,202.8922,202.4783,202.4877,16684.0
2021-06-22 12:35:00,215.22,215.26,215.14,215.16,9203.0,202.4595,202.4971,202.3842,202.403,9203.0
2021-06-22 12:40:00,215.15,215.27,215.15,215.18,9124.0,202.3936,202.5065,202.3936,202.4218,9124.0
2021-06-22 12:45:00,215.17,215.18,214.94,214.94,6238.0,202.4124,202.4218,202.1961,202.1961,6238.0
2021-06-22 12:50:00,214.92,214.92,214.79,214.84,6203.0,202.1773,202.1773,202.055,202.102,6203.0
2021-06-22 12:55:00,214.83,214.88,214.77,214.81,9836.0,202.0926,202.1396,202.0362,202.0738,9836.0
2021-06-22 13:00:00,214.82,214.83,214.78,214.82,3208.0,202.0832,202.0926,202.0456,202.0832,3208.0
2021-06-22 13:05:00,214.82,214.94,214.79,214.94,6202.0,202.0832,202.1961,202.055,202.1961,6202.0
2021-06-22 13:10:00,214.95,215.02,214.93,215.01,5579.0,202.2055,202.2713,202.1867,202.2619,5579.0
2021-06-22 13:15:00,215.01,215.01,214.88,214.94,3160.0,202.2619,202.2619,202.1396,202.1961,3160.0
2021-06-22 13:20:00,214.98,215.0,214.93,214.96,3011.0,202.2337,202.2525,202.1867,202.2149,3011.0
2021-06-22 13:25:00,214.97,215.04,214.92,214.99,7048.0,202.2243,202.2901,202.1773,202.2431,7048.0
2021-06-22 13:30:00,214.97,215.24,214.96,215.18,6758.0,202.2243,202.4783,202.2149,202.4218,6758.0
2021-06-22 13:35:00,215.15,215.17,214.97,215.02,4578.0,202.3936,202.4124,202.2243,202.2713,4578.0
2021-06-22 13:40:00,215.03,215.04,214.78,214.81,8592.0,202.2807,202.2901,202.0456,202.0738,8592.0
2021-06-22 13:45:00,214.85,215.0,214.82,214.99,3936.0,202.1114,202.2525,202.0832,202.2431,3936.0
2021-06-22 13:50:00,214.96,214.98,214.88,214.9,3680.0,202.2149,202.2337,202.1396,202.1584,3680.0
2021-06-22 13:55:00,214.95,214.96,214.69,214.78,29886.0,202.2055,202.2149,201.9609,202.0456,29886.0
2021-06-22 14:00:00,214.8,214.88,214.8,214.83,3628.0,202.0644,202.1396,202.0644,202.0926,3628.0
2021-06-22 14:05:00,214.81,214.93,214.79,214.9,3205.0,202.0738,202.1867,202.055,202.1584,3205.0
2021-06-22 14:10:00,214.89,214.97,214.82,214.93,6046.0,202.149,202.2243,202.0832,202.1867,6046.0
2021-06-22 14:15:00,214.99,215.04,214.95,214.99,4614.0,202.2431,202.2901,202.2055,202.2431,4614.0
2021-06-22 14:20:00,214.99,215.2,214.97,215.14,5721.0,202.2431,202.4407,202.2243,202.3842,5721.0
2021-06-22 14:25:00,215.15,215.21,215.13,215.14,3176.0,202.3936,202.4501,202.3748,202.3842,3176.0
2021-06-22 14:30:00,215.18,215.22,215.03,215.13,5627.0,202.4218,202.4595,202.2807,202.3748,5627.0
2021-06-22 14:35:00,215.14,215.4,215.13,215.4,5328.0,202.3842,202.6288,202.3748,202.6288,5328.0
2021-06-22 14:40:00,215.38,215.43,215.33,215.37,5549.0,202.61,202.657,202.5629,202.6006,5549.0
2021-06-22 14:45:00,215.33,215.33,215.2,215.31,3248.0,202.5629,202.5629,202.4407,202.5441,3248.0
2021-06-22 14:50:00,215.28,215.32,215.15,215.24,5488.0,202.5159,202.5535,202.3936,202.4783,5488.0
2021-06-22 14:55:00,215.26,215.29,215.21,215.29,5510.0,202.4971,202.5253,202.4501,202.5253,5510.0
2021-06-22 15:00:00,215.28,215.35,215.25,215.34,3692.0,202.5159,202.5818,202.4877,202.5724,3692.0
2021-06-22 15:05:00,215.32,215.32,215.05,215.24,5801.0,202.5535,202.5535,202.2996,202.4783,5801.0
2021-06-22 15:10:00,215.24,215.34,215.21,215.31,6669.0,202.4783,202.5724,202.4501,202.5441,6669.0
2021-06-22 15:15:00,215.28,215.31,215.17,215.27,6587.0,202.5159,202.5441,202.4124,202.5065,6587.0
2021-06-22 15:20:00,215.27,215.38,215.2,215.33,5570.0,202.5065,202.61,202.4407,202.5629,5570.0
2021-06-22 15:25:00,215.33,215.41,215.25,215.3,12138.0,202.5629,202.6382,202.4877,202.5347,12138.0
2021-06-22 15:30:00,215.32,215.37,215.27,215.36,12016.0,202.5535,202.6006,202.5065,202.5912,12016.0
2021-06-22 15:35:00,215.33,215.36,215.17,215.18,12373.0,202.5629,202.5912,202.4124,202.4218,12373.0
2021-06-22 15:40:00,215.2,215.3,215.16,215.26,15740.0,202.4407,202.5347,202.403,202.4971,15740.0
2021-06-22 15:45:00,215.26,215.3,215.14,215.18,14322.0,202.4971,202.5347,202.3842,202.4218,14322.0
2021-06-22 15:50:00,215.19,215.19,214.95,215.16,16216.0,202.4313,202.4313,202.2055,202.403,16216.0
2021-06-22 15:55:00,215.13,215.22,214.81,214.83,61765.0,202.3748,202.4595,202.0738,202.0926,61765.0
2021-06-23 09:30:00,214.5,214.87,213.81,214.05,36620.0,201.7822,202.1302,201.1331,201.3588,36620.0
2021-06-23 09:35:00,213.99,214.12,213.57,213.71,59180.0,201.3024,201.4247,200.9073,201.039,59180.0
2021-06-23 09:40:00,213.79,214.02,213.43,214.02,19318.0,201.1143,201.3306,200.7756,201.3306,19318.0
2021-06-23 09:45:00,214.1,214.15,213.23,213.42,24792.0,201.4059,201.4529,200.5875,200.7662,24792.0
2021-06-23 09:50:00,213.42,213.47,212.92,212.95,19017.0,200.7662,200.8132,200.2958,200.3241,19017.0
2021-06-23 09:55:00,213.04,213.62,212.96,213.62,14515.0,200.4087,200.9543,200.3335,200.9543,14515.0
2021-06-23 10:00:00,213.5,213.51,212.82,212.96,36165.0,200.8415,200.8509,200.2018,200.3335,36165.0
2021-06-23 10:05:00,213.01,213.25,212.97,213.15,12315.0,200.3805,200.6063,200.3429,200.5122,12315.0
2021-06-23 10:10:00,213.15,213.16,213.0,213.12,9261.0,200.5122,200.5216,200.3711,200.484,9261.0
2021-06-23 10:15:00,213.13,213.57,213.07,213.57,9193.0,200.4934,200.9073,200.4369,200.9073,9193.0
2021-06-23 10:20:00,213.45,213.45,213.21,213.3,5771.0,200.7944,200.7944,200.5686,200.6533,5771.0
2021-06-23 10:25:00,213.41,213.41,213.18,213.19,8679.0,200.7568,200.7568,200.5404,200.5498,8679.0
2021-06-23 10:30:00,213.21,213.46,213.12,213.46,7792.0,200.5686,200.8038,200.484,200.8038,7792.0
2021-06-23 10:35:00,213.46,213.55,213.27,213.5,15686.0,200.8038,200.8885,200.6251,200.8415,15686.0
2021-06-23 10:40:00,213.53,213.67,213.37,213.43,10180.0,200.8697,201.0014,200.7192,200.7756,10180.0
2021-06-23 10:45:00,213.44,213.56,213.27,213.56,9265.0,200.785,200.8979,200.6251,200.8979,9265.0
2021-06-23 10:50:00,213.57,213.66,213.49,213.58,10468.0,200.9073,200.992,200.832,200.9167,10468.0
2021-06-23 10:55:00,213.62,213.63,213.38,213.46,14286.0,200.9543,200.9637,200.7286,200.8038,14286.0
2021-06-23 11:00:00,213.39,213.57,213.2,213.28,10467.0,200.738,200.9073,200.5592,200.6345,10467.0
2021-06-23 11:05:00,213.26,213.37,213.15,213.34,7657.0,200.6157,200.7192,200.5122,200.6909,7657.0
2021-06-23 11:10:00,213.31,213.35,213.22,213.25,9324.0,200.6627,200.7003,200.5781,200.6063,9324.0
2021-06-23 11:15:00,213.28,213.34,213.2,213.26,7346.0,200.6345,200.6909,200.5592,200.6157,7346.0
2021-06-23 11:20:00,213.24,213.44,213.2,213.39,6885.0,200.5969,200.785,200.5592,200.738,6885.0
2021-06-23 11:25:00,213.45,213.51,213.35,213.39,8221.0,200.7944,200.8509,200.7003,200.738,8221.0
2021-06-23 11:30:00,213.39,213.73,213.38,213.73,14671.0,200.738,201.0578,200.7286,201.0578,14671.0
2021-06-23 11:35:00,213.75,213.86,213.57,213.62,6256.0,201.0766,201.1801,200.9073,200.9543,6256.0
2021-06-23 11:40:00,213.62,213.71,213.6,213.67,5293.0,200.9543,201.039,200.9355,201.0014,5293.0
2021-06-23 11:45:00,213.66,213.69,213.55,213.55,5955.0,200.992,201.0202,200.8885,200.8885,5955.0
2021-06-23 11:50:00,213.55,213.61,213.48,213.6,7263.0,200.8885,200.9449,200.8226,200.9355,7263.0
2021-06-23 11:55:00,213.62,213.75,213.61,213.63,6046.0,200.9543,201.0766,200.9449,200.9637,6046.0
2021-06-23 12:00:00,213.64,213.94,213.64,213.87,7425.0,200.9732,201.2554,200.9732,201.1895,7425.0
2021-06-23 12:05:00,213.84,213.88,213.78,213.85,5337.0,201.1613,201.1989,201.1049,201.1707,5337.0
2021-06-23 12:10:00,213.83,213.98,213.83,213.98,6939.0,201.1519,201.293,201.1519,201.293,6939.0
2021-06-23 12:15:00,213.99,214.02,213.88,214.02,5972.0,201.3024,201.3306,201.1989,201.3306,5972.0
2021-06-23 12:20:00,214.02,214.02,213.92,213.93,10590.0,201.3306,201.3306,201.2365,201.246,10590.0
2021-06-23 12:25:00,213.95,214.01,213.85,213.98,8492.0,201.2648,201.3212,201.1707,201.293,8492.0
2021-06-23 12:30:00,213.98,214.04,213.96,214.01,7678.0,201.293,201.3494,201.2742,201.3212,7678.0
2021-06-23 12:35:00,213.99,214.0,213.81,213.81,9309.0,201.3024,201.3118,201.1331,201.1331,9309.0
2021-06-23 12:40:00,213.81,213.93,213.79,213.83,6057.0,201.1331,201.246,201.1143,201.1519,6057.0
2021-06-23 12:45:00,213.85,213.87,213.76,213.78,8758.0,201.1707,201.1895,201.086,201.1049,8758.0
2021-06-23 12:50:00,213.78,213.83,213.68,213.68,11431.0,201.1049,201.1519,201.0108,201.0108,11431.0
2021-06-23 12:55:00,213.67,213.67,213.43,213.53,14517.0,201.0014,201.0014,200.7756,200.8697,14517.0
2021-06-23 13:00:00,213.53,213.55,213.42,213.47,3471.0,200.8697,200.8885,200.7662,200.8132,3471.0
2021-06-23 13:05:00,213.48,213.56,213.42,213.53,7663.0,200.8226,200.8979,200.7662,200.8697,7663.0
2021-06-23 13:10:00,213.46,213.71,213.46,213.64,13442.0,200.8038,201.039,200.8038,200.9732,13442.0
2021-06-23 13:15:00,213.69,213.71,213.58,213.6,4443.0,201.0202,201.039,200.9167,200.9355,4443.0
2021-06-23 13:20:00,213.6,213.64,213.57,213.58,10337.0,200.9355,200.9732,200.9073,200.9167,10337.0
2021-06-23 13:25:00,213.57,213.76,213.49,213.74,10601.0,200.9073,201.086,200.832,201.0672,10601.0
2021-06-23 13:30:00,213.77,214.24,213.76,214.14,39904.0,201.0954,201.5376,201.086,201.4435,39904.0
2021-06-23 13:35:00,214.13,214.17,213.96,214.06,6570.0,201.4341,201.4717,201.2742,201.3682,6570.0
2021-06-23 13:40:00,214.08,214.08,214.01,214.01,3000.0,201.3871,201.3871,201.3212,201.3212,3000.0
2021-06-23 13:45:00,214.01,214.15,213.98,213.98,14784.0,201.3212,201.4529,201.293,201.293,14784.0
2021-06-23 13:50:00,213.94,214.1,213.94,214.09,4072.0,201.2554,201.4059,201.2554,201.3965,4072.0
2021-06-23 13:55:00,214.09,214.09,213.89,213.9,3941.0,201.3965,201.3965,201.2083,201.2177,3941.0
2021-06-23 14:00:00,213.88,213.88,213.77,213.81,4110.0,201.1989,201.1989,201.0954,201.1331,4110.0
2021-06-23 14:05:00,213.8,213.91,213.77,213.9,3444.0,201.1237,201.2271,201.0954,201.2177,3444.0
2021-06-23 14:10:00,213.89,214.03,213.86,214.03,6745.0,201.2083,201.34,201.1801,201.34,6745.0
2021-06-23 14:15:00,213.97,214.08,213.84,214.06,10583.0,201.2836,201.3871,201.1613,201.3682,10583.0
2021-06-23 14:20:00,214.06,214.18,214.04,214.18,6653.0,201.3682,201.4811,201.3494,201.4811,6653.0
2021-06-23 14:25:00,214.24,214.27,214.16,214.21,9334.0,201.5376,201.5658,201.4623,201.5094,9334.0
2021-06-23 14:30:00,214.22,214.29,214.18,214.24,8321.0,201.5188,201.5846,201.4811,201.5376,8321.0
2021-06-23 14:35:00,214.26,214.26,214.04,214.06,6674.0,201.5564,201.5564,201.3494,201.3682,6674.0
2021-06-23 14:40:00,214.06,214.11,214.03,214.1,7229.0,201.3682,201.4153,201.34,201.4059,7229.0
2021-06-23 14:45:00,214.11,214.22,214.08,214.21,7480.0,201.4153,201.5188,201.3871,201.5094,7480.0
2021-06-23 14:50:00,214.21,214.21,214.08,214.08,5577.0,201.5094,201.5094,201.3871,201.3871,5577.0
2021-06-23 14:55:00,214.06,214.15,214.01,214.01,5081.0,201.3682,201.4529,201.3212,201.3212,5081.0
2021-06-23 15:00:00,214.02,214.25,214.02,214.25,7399.0,201.3306,201.547,201.3306,201.547,7399.0
2021-06-23 15:05:00,214.23,214.47,214.22,214.47,25353.0,201.5282,201.7539,201.5188,201.7539,25353.0
2021-06-23 15:10:00,214.47,214.91,214.44,214.83,54157.0,201.7539,202.1679,201.7257,202.0926,54157.0
2021-06-23 15:15:00,214.8,214.8,214.46,214.61,9043.0,202.0644,202.0644,201.7445,201.8856,9043.0
2021-06-23 15:20:00,214.54,214.61,214.46,214.54,7761.0,201.8198,201.8856,201.7445,201.8198,7761.0
2021-06-23 15:25:00,214.55,214.7,214.47,214.65,7199.0,201.8292,201.9703,201.7539,201.9233,7199.0
2021-06-23 15:30:00,214.62,214.82,214.59,214.81,9918.0,201.895,202.0832,201.8668,202.0738,9918.0
2021-06-23 15:35:00,214.8,214.8,214.6,214.6,12605.0,202.0644,202.0644,201.8762,201.8762,12605.0
2021-06-23 15:40:00,214.59,214.7,214.51,214.57,11917.0,201.8668,201.9703,201.7916,201.848,11917.0
2021-06-23 15:45:00,214.56,214.59,214.4,214.4,10234.0,201.8386,201.8668,201.6881,201.6881,10234.0
2021-06-23 15:50:00,214.39,214.41,214.11,214.11,24382.0,201.6787,201.6975,201.4153,201.4153,24382.0
2021-06-23 15:55:00,214.13,214.26,214.03,214.08,61912.0,201.4341,201.5564,201.34,201.3871,61912.0
2021-06-24 09:30:00,215.17,215.17,214.03,214.37,19731.0,202.4124,202.4124,201.34,201.6599,19731.0
2021-06-24 09:35:00,214.18,214.32,213.34,213.5,10617.0,201.4811,201.6128,200.6909,200.8415,10617.0
2021-06-24 09:40:00,213.52,213.73,213.34,213.61,35628.0,200.8603,201.0578,200.6909,200.9449,35628.0
2021-06-24 09:45:00,213.67,213.79,213.37,213.55,4204.0,201.0014,201.1143,200.7192,200.8885,4204.0
2021-06-24 09:50:00,213.7,213.97,213.42,213.76,8303.0,201.0296,201.2836,200.7662,201.086,8303.0
2021-06-24 09:55:00,213.74,213.76,213.41,213.7,15915.0,201.0672,201.086,200.7568,201.0296,15915.0
2021-06-24 10:00:00,213.71,213.74,213.34,213.53,24455.0,201.039,201.0672,200.6909,200.8697,24455.0
2021-06-24 10:05:00,213.52,213.89,213.36,213.79,16332.0,200.8603,201.2083,200.7098,201.1143,16332.0
2021-06-24 10:10:00,213.76,213.76,213.43,213.45,5751.0,201.086,201.086,200.7756,200.7944,5751.0
2021-06-24 10:15:00,213.64,213.78,213.52,213.62,5929.0,200.9732,201.1049,200.8603,200.9543,5929.0
2021-06-24 10:20:00,213.73,214.01,213.63,214.01,30427.0,201.0578,201.3212,200.9637,201.3212,30427.0
2021-06-24 10:25:00,213.98,213.98,213.74,213.8,4186.0,201.293,201.293,201.0672,201.1237,4186.0
2021-06-24 10:30:00,213.81,213.82,213.5,213.58,23476.0,201.1331,201.1425,200.8415,200.9167,23476.0
2021-06-24 10:35:00,213.54,213.65,213.38,213.52,17000.0,200.8791,200.9826,200.7286,200.8603,17000.0
2021-06-24 10:40:00,213.53,213.77,213.53,213.69,3101.0,200.8697,201.0954,200.8697,201.0202,3101.0
2021-06-24 10:45:00,213.7,213.76,213.64,213.71,3279.0,201.0296,201.086,200.9732,201.039,3279.0
2021-06-24 10:50:00,213.71,213.82,213.58,213.62,17360.0,201.039,201.1425,200.9167,200.9543,17360.0
2021-06-24 10:55:00,213.58,213.58,213.17,213.47,33930.0,200.9167,200.9167,200.531,200.8132,33930.0
2021-06-24 11:00:00,213.49,213.94,213.43,213.92,30968.0,200.832,201.2554,200.7756,201.2365,30968.0
2021-06-24 11:05:00,213.91,213.98,213.54,213.54,16303.0,201.2271,201.293,200.8791,200.8791,16303.0
2021-06-24 11:10:00,213.59,213.68,213.58,213.66,3748.0,200.9261,201.0108,200.9167,200.992,3748.0
2021-06-24 11:15:00,213.66,213.68,213.45,213.46,2895.0,200.992,201.0108,200.7944,200.8038,2895.0
2021-06-24 11:20:00,213.43,213.53,213.38,213.52,13810.0,200.7756,200.8697,200.7286,200.8603,13810.0
2021-06-24 11:25:00,213.5,213.56,213.39,213.53,9047.0,200.8415,200.8979,200.738,200.8697,9047.0
2021-06-24 11:30:00,213.56,213.65,213.54,213.65,2913.0,200.8979,200.9826,200.8791,200.9826,2913.0
2021-06-24 11:35:00,213.65,213.8,213.62,213.63,16316.0,200.9826,201.1237,200.9543,200.9637,16316.0
2021-06-24 11:40:00,213.65,213.65,213.43,213.51,4706.0,200.9826,200.9826,200.7756,200.8509,4706.0
2021-06-24 11:45:00,213.52,213.71,213.47,213.71,3480.0,200.8603,201.039,200.8132,201.039,3480.0
2021-06-24 11:50:00,213.68,213.69,213.5,213.5,2354.0,201.0108,201.0202,200.8415,200.8415,2354.0
2021-06-24 11:55:00,213.48,213.56,213.4,213.47,10483.0,200.8226,200.8979,200.7474,200.8132,10483.0
2021-06-24 12:00:00,213.49,213.59,213.42,213.5,6308.0,200.832,200.9261,200.7662,200.8415,6308.0
2021-06-24 12:05:00,213.45,213.53,213.42,213.44,5382.0,200.7944,200.8697,200.7662,200.785,5382.0
2021-06-24 12:10:00,213.43,213.6,213.33,213.57,36499.0,200.7756,200.9355,200.6815,200.9073,36499.0
2021-06-24 12:15:00,213.56,213.56,213.44,213.47,7562.0,200.8979,200.8979,200.785,200.8132,7562.0
2021-06-24 12:20:00,213.51,213.55,213.45,213.52,3755.0,200.8509,200.8885,200.7944,200.8603,3755.0
2021-06-24 12:25:00,213.5,213.61,213.41,213.59,10756.0,200.8415,200.9449,200.7568,200.9261,10756.0
2021-06-24 12:30:00,213.59,213.76,213.59,213.64,15356.0,200.9261,201.086,200.9261,200.9732,15356.0
2021-06-24 12:35:00,213.62,213.85,213.62,213.78,12917.0,200.9543,201.1707,200.9543,201.1049,12917.0
2021-06-24 12:40:00,213.77,213.9,213.7,213.81,25457.0,201.0954,201.2177,201.0296,201.1331,25457.0
2021-06-24 12:45:00,213.8,213.82,213.67,213.67,4618.0,201.1237,201.1425,201.0014,201.0014,4618.0
2021-06-24 12:50:00,213.67,213.75,213.66,213.75,7119.0,201.0014,201.0766,200.992,201.0766,7119.0
2021-06-24 12:55:00,213.76,213.76,213.63,213.7,32249.0,201.086,201.086,200.9637,201.0296,32249.0
2021-06-24 13:00:00,213.74,213.74,213.56,213.65,5033.0,201.0672,201.0672,200.8979,200.9826,5033.0
2021-06-24 13:05:00,213.64,213.65,213.56,213.59,3905.0,200.9732,200.9826,200.8979,200.9261,3905.0
2021-06-24 13:10:00,213.65,213.68,213.56,213.59,4171.0,200.9826,201.0108,200.8979,200.9261,4171.0
2021-06-24 13:15:00,213.61,213.69,213.57,213.62,3896.0,200.9449,201.0202,200.9073,200.9543,3896.0
2021-06-24 13:20:00,213.61,213.63,213.53,213.58,6321.0,200.9449,200.9637,200.8697,200.9167,6321.0
2021-06-24 13:25:00,213.55,213.58,213.5,213.56,3919.0,200.8885,200.9167,200.8415,200.8979,3919.0
2021-06-24 13:30:00,213.58,213.63,213.55,213.57,3957.0,200.9167,200.9637,200.8885,200.9073,3957.0
2021-06-24 13:35:00,213.57,213.62,213.52,213.53,4515.0,200.9073,200.9543,200.8603,200.8697,4515.0
2021-06-24 13:40:00,213.52,213.66,213.49,213.63,20389.0,200.8603,200.992,200.832,200.9637,20389.0
2021-06-24 13:45:00,213.63,213.73,213.58,213.73,6019.0,200.9637,201.0578,200.9167,201.0578,6019.0
2021-06-24 13:50:00,213.75,213.82,213.72,213.82,4480.0,201.0766,201.1425,201.0484,201.1425,4480.0
2021-06-24 13:55:00,213.82,213.85,213.7,213.71,7456.0,201.1425,201.1707,201.0296,201.039,7456.0
2021-06-24 14:00:00,213.7,213.72,213.66,213.7,3635.0,201.0296,201.0484,200.992,201.0296,3635.0
2021-06-24 14:05:00,213.72,213.8,213.68,213.78,11971.0,201.0484,201.1237,201.0108,201.1049,11971.0
2021-06-24 14:10:00,213.78,213.78,213.65,213.7,8549.0,201.1049,201.1049,200.9826,201.0296,8549.0
2021-06-24 14:15:00,213.71,213.75,213.61,213.65,5540.0,201.039,201.0766,200.9449,200.9826,5540.0
2021-06-24 14:20:00,213.67,213.71,213.61,213.69,4435.0,201.0014,201.039,200.9449,201.0202,4435.0
2021-06-24 14:25:00,213.7,213.72,213.64,213.7,4178.0,201.0296,201.0484,200.9732,201.0296,4178.0
2021-06-24 14:30:00,213.73,213.85,213.71,213.73,15061.0,201.0578,201.1707,201.039,201.0578,15061.0
2021-06-24 14:35:00,213.74,213.81,213.66,213.66,4568.0,201.0672,201.1331,200.992,200.992,4568.0
2021-06-24 14:40:00,213.63,213.73,213.59,213.68,9378.0,200.9637,201.0578,200.9261,201.0108,9378.0
2021-06-24 14:45:00,213.69,213.74,213.67,213.72,5658.0,201.0202,201.0672,201.0014,201.0484,5658.0
2021-06-24 14:50:00,213.68,213.72,213.63,213.71,7150.0,201.0108,201.0484,200.9637,201.039,7150.0
2021-06-24 14:55:00,213.7,213.71,213.64,213.66,4451.0,201.0296,201.039,200.9732,200.992,4451.0
2021-06-24 15:00:00,213.7,213.75,213.65,213.65,6203.0,201.0296,201.0766,200.9826,200.9826,6203.0
2021-06-24 15:05:00,213.67,213.74,213.64,213.74,10190.0,201.0014,201.0672,200.9732,201.0672,10190.0
2021-06-24 15:10:00,213.72,213.78,213.7,213.75,10745.0,201.0484,201.1049,201.0296,201.0766,10745.0
2021-06-24 15:15:00,213.78,213.86,213.78,213.83,9201.0,201.1049,201.1801,201.1049,201.1519,9201.0
2021-06-24 15:20:00,213.82,213.93,213.8,213.82,10176.0,201.1425,201.246,201.1237,201.1425,10176.0
2021-06-24 15:25:00,213.81,213.87,213.81,213.87,9235.0,201.1331,201.1895,201.1331,201.1895,9235.0
2021-06-24 15:30:00,213.88,213.99,213.83,213.9,17736.0,201.1989,201.3024,201.1519,201.2177,17736.0
2021-06-24 15:35:00,213.89,213.98,213.8,213.83,32625.0,201.2083,201.293,201.1237,201.1519,32625.0
2021-06-24 15:40:00,213.84,213.91,213.8,213.85,17213.0,201.1613,201.2271,201.1237,201.1707,17213.0
2021-06-24 15:45:00,213.85,214.01,213.84,214.01,27174.0,201.1707,201.3212,201.1613,201.3212,27174.0
2021-06-24 15:50:00,214.0,214.01,213.78,213.83,34572.0,201.3118,201.3212,201.1049,201.1519,34572.0
2021-06-24 15:55:00,213.89,214.05,213.66,213.88,70152.0,201.2083,201.3588,200.992,201.1989,70152.0
2021-06-25 09:30:00,213.61,214.2,213.49,214.19,27872.0,200.9449,201.4999,200.832,201.4905,27872.0
2021-06-25 09:35:00,214.19,214.19,213.42,213.69,8316.0,201.4905,201.4905,200.7662,201.0202,8316.0
2021-06-25 09:40:00,213.71,213.79,213.44,213.57,9741.0,201.039,201.1143,200.785,200.9073,9741.0
2021-06-25 09:45:00,213.67,213.67,212.75,212.9,41904.0,201.0014,201.0014,200.1359,200.277,41904.0
2021-06-25 09:50:00,212.97,212.99,212.68,212.69,34438.0,200.3429,200.3617,200.0701,200.0795,34438.0
2021-06-25 09:55:00,212.72,212.84,212.2,212.21,25755.0,200.1077,200.2206,199.6185,199.6279,25755.0
2021-06-25 10:00:00,212.14,212.54,212.14,212.32,30988.0,199.5621,199.9384,199.5621,199.7314,30988.0
2021-06-25 10:05:00,212.33,212.37,212.12,212.16,17221.0,199.7408,199.7784,199.5433,199.5809,17221.0
2021-06-25 10:10:00,212.16,212.2,211.89,211.97,22211.0,199.5809,199.6185,199.3269,199.4022,22211.0
2021-06-25 10:15:00,211.95,211.95,211.43,211.63,40035.0,199.3834,199.3834,198.8942,199.0823,40035.0
2021-06-25 10:20:00,211.65,212.0,211.64,211.72,9441.0,199.1011,199.4304,199.0917,199.167,9441.0
2021-06-25 10:25:00,211.72,212.08,211.57,211.86,12715.0,199.167,199.5056,199.0259,199.2987,12715.0
2021-06-25 10:30:00,211.86,212.21,211.68,212.1,12954.0,199.2987,199.6279,199.1294,199.5245,12954.0
2021-06-25 10:35:00,212.06,212.12,211.93,212.08,12089.0,199.4868,199.5433,199.3645,199.5056,12089.0
2021-06-25 10:40:00,211.99,212.37,211.98,212.14,21377.0,199.421,199.7784,199.4116,199.5621,21377.0
2021-06-25 10:45:00,212.16,212.47,212.1,212.41,27630.0,199.5809,199.8725,199.5245,199.8161,27630.0
2021-06-25 10:50:00,212.4,212.82,212.34,212.79,46844.0,199.8067,200.2018,199.7502,200.1735,46844.0
2021-06-25 10:55:00,212.74,212.76,212.16,212.41,19252.0,200.1265,200.1453,199.5809,199.8161,19252.0
2021-06-25 11:00:00,212.49,212.77,212.43,212.66,19531.0,199.8913,200.1547,199.8349,200.0513,19531.0
2021-06-25 11:05:00,212.75,213.0,212.69,212.89,24895.0,200.1359,200.3711,200.0795,200.2676,24895.0
2021-06-25 11:10:00,212.91,212.94,212.76,212.87,8492.0,200.2864,200.3147,200.1453,200.2488,8492.0
2021-06-25 11:15:00,212.81,212.94,212.69,212.9,34908.0,200.1924,200.3147,200.0795,200.277,34908.0
2021-06-25 11:20:00,212.9,212.91,212.57,212.6,3324.0,200.277,200.2864,199.9666,199.9948,3324.0
2021-06-25 11:25:00,212.61,212.61,212.44,212.5,6303.0,200.0042,200.0042,199.8443,199.9007,6303.0
2021-06-25 11:30:00,212.5,212.61,212.35,212.6,9154.0,199.9007,200.0042,199.7596,199.9948,9154.0
2021-06-25 11:35:00,212.58,212.58,212.43,212.45,2608.0,199.976,199.976,199.8349,199.8537,2608.0
2021-06-25 11:40:00,212.48,212.5,212.32,212.34,3074.0,199.8819,199.9007,199.7314,199.7502,3074.0
2021-06-25 11:45:00,212.36,212.43,212.27,212.35,3589.0,199.769,199.8349,199.6844,199.7596,3589.0
2021-06-25 11:50:00,212.31,212.31,212.11,212.11,3252.0,199.722,199.722,199.5339,199.5339,3252.0
2021-06-25 11:55:00,212.11,212.13,212.06,212.06,2247.0,199.5339,199.5527,199.4868,199.4868,2247.0
2021-06-25 12:00:00,212.1,212.14,212.07,212.1,3521.0,199.5245,199.5621,199.4962,199.5245,3521.0
2021-06-25 12:05:00,212.11,212.11,211.97,211.98,13832.0,199.5339,199.5339,199.4022,199.4116,13832.0
2021-06-25 12:10:00,211.95,211.99,211.79,211.86,4965.0,199.3834,199.421,199.2328,199.2987,4965.0
2021-06-25 12:15:00,211.85,211.85,211.66,211.68,3550.0,199.2893,199.2893,199.1105,199.1294,3550.0
2021-06-25 12:20:00,211.69,211.8,211.69,211.77,18672.0,199.1388,199.2422,199.1388,199.214,18672.0
2021-06-25 12:25:00,211.75,212.14,211.74,212.12,5888.0,199.1952,199.5621,199.1858,199.5433,5888.0
2021-06-25 12:30:00,212.1,212.1,212.04,212.07,2182.0,199.5245,199.5245,199.468,199.4962,2182.0
2021-06-25 12:35:00,212.05,212.07,211.9,212.05,8373.0,199.4774,199.4962,199.3363,199.4774,8373.0
2021-06-25 12:40:00,212.03,212.08,211.98,211.99,1674.0,199.4586,199.5056,199.4116,199.421,1674.0
2021-06-25 12:45:00,212.0,212.05,211.96,212.01,3149.0,199.4304,199.4774,199.3928,199.4398,3149.0
2021-06-25 12:50:00,212.01,212.09,211.98,212.07,2299.0,199.4398,199.5151,199.4116,199.4962,2299.0
2021-06-25 12:55:00,212.03,212.04,211.96,211.99,3959.0,199.4586,199.468,199.3928,199.421,3959.0
2021-06-25 13:00:00,212.02,212.21,212.02,212.15,3045.0,199.4492,199.6279,199.4492,199.5715,3045.0
2021-06-25 13:05:00,212.15,212.34,212.15,212.24,6284.0,199.5715,199.7502,199.5715,199.6562,6284.0
2021-06-25 13:10:00,212.25,212.25,212.1,212.18,8548.0,199.6656,199.6656,199.5245,199.5997,8548.0
2021-06-25 13:15:00,212.22,212.24,211.94,211.95,10796.0,199.6373,199.6562,199.3739,199.3834,10796.0
2021-06-25 13:20:00,211.98,211.98,211.84,211.84,3304.0,199.4116,199.4116,199.2799,199.2799,3304.0
2021-06-25 13:25:00,211.81,211.86,211.6,211.61,14144.0,199.2517,199.2987,199.0541,199.0635,14144.0
2021-06-25 13:30:00,211.6,211.8,211.58,211.77,6436.0,199.0541,199.2422,199.0353,199.214,6436.0
2021-06-25 13:35:00,211.8,211.98,211.74,211.94,4631.0,199.2422,199.4116,199.1858,199.3739,4631.0
2021-06-25 13:40:00,211.96,212.0,211.91,211.94,4791.0,199.3928,199.4304,199.3457,199.3739,4791.0
2021-06-25 13:45:00,211.96,211.99,211.83,211.98,10767.0,199.3928,199.421,199.2705,199.4116,10767.0
2021-06-25 13:50:00,212.01,212.13,211.99,212.09,4155.0,199.4398,199.5527,199.421,199.5151,4155.0
2021-06-25 13:55:00,212.11,212.14,212.0,212.03,4582.0,199.5339,199.5621,199.4304,199.4586,4582.0
2021-06-25 14:00:00,212.02,212.22,212.02,212.17,15357.0,199.4492,199.6373,199.4492,199.5903,15357.0
2021-06-25 14:05:00,212.14,212.26,212.04,212.26,4511.0,199.5621,199.675,199.468,199.675,4511.0
2021-06-25 14:10:00,212.24,212.25,212.08,212.08,9140.0,199.6562,199.6656,199.5056,199.5056,9140.0
2021-06-25 14:15:00,212.06,212.1,212.05,212.1,3906.0,199.4868,199.5245,199.4774,199.5245,3906.0
2021-06-25 14:20:00,212.08,212.17,211.91,211.91,3608.0,199.5056,199.5903,199.3457,199.3457,3608.0
2021-06-25 14:25:00,211.9,212.0,211.9,211.97,6332.0,199.3363,199.4304,199.3363,199.4022,6332.0
2021-06-25 14:30:00,211.98,212.0,211.93,212.0,4456.0,199.4116,199.4304,199.3645,199.4304,4456.0
2021-06-25 14:35:00,211.99,212.01,211.94,211.95,5697.0,199.421,199.4398,199.3739,199.3834,5697.0
2021-06-25 14:40:00,211.94,212.19,211.93,212.18,9394.0,199.3739,199.6091,199.3645,199.5997,9394.0
2021-06-25 14:45:00,212.2,212.32,212.08,212.14,10292.0,199.6185,199.7314,199.5056,199.5621,10292.0
2021-06-25 14:50:00,212.14,212.19,212.08,212.19,7165.0,199.5621,199.6091,199.5056,199.6091,7165.0
2021-06-25 14:55:00,212.17,212.19,212.09,212.16,3876.0,199.5903,199.6091,199.5151,199.5809,3876.0
2021-06-25 15:00:00,212.2,212.24,212.12,212.17,9556.0,199.6185,199.6562,199.5433,199.5903,9556.0
2021-06-25 15:05:00,212.18,212.36,212.18,212.28,9978.0,199.5997,199.769,199.5997,199.6938,9978.0
2021-06-25 15:10:00,212.29,212.29,212.13,212.15,4245.0,199.7032,199.7032,199.5527,199.5715,4245.0
2021-06-25 15:15:00,212.16,212.24,212.14,212.15,8656.0,199.5809,199.6562,199.5621,199.5715,8656.0
2021-06-25 15:20:00,212.13,212.16,212.08,212.09,7505.0,199.5527,199.5809,199.5056,199.5151,7505.0
2021-06-25 15:25:00,212.11,212.22,212.11,212.13,12343.0,199.5339,199.6373,199.5339,199.5527,12343.0
2021-06-25 15:30:00,212.12,212.18,211.86,211.88,22962.0,199.5433,199.5997,199.2987,199.3175,22962.0
2021-06-25 15:35:00,211.88,211.88,211.61,211.86,37834.0,199.3175,199.3175,199.0635,199.2987,37834.0
2021-06-25 15:40:00,211.82,211.87,211.62,211.67,27818.0,199.2611,199.3081,199.0729,199.12,27818.0
2021-06-25 15:45:00,211.66,211.83,211.63,211.8,31333.0,199.1105,199.2705,199.0823,199.2422,31333.0
2021-06-25 15:50:00,211.79,212.71,211.78,212.38,51081.0,199.2328,200.0983,199.2234,199.7879,51081.0
2021-06-25 15:55:00,212.42,212.42,211.85,211.89,174620.0,199.8255,199.8255,199.2893,199.3269,174620.0
2021-06-28 09:30:00,212.59,212.64,211.93,212.64,29360.0,199.9854,200.0324,199.3645,200.0324,29360.0
2021-06-28 09:35:00,212.65,212.65,212.09,212.64,6862.0,200.0418,200.0418,199.5151,200.0324,6862.0
2021-06-28 09:40:00,212.74,212.78,212.23,212.68,6773.0,200.1265,200.1641,199.6468,200.0701,6773.0
2021-06-28 09:45:00,212.75,212.85,212.41,212.73,11177.0,200.1359,200.23,199.8161,200.1171,11177.0
2021-06-28 09:50:00,212.71,213.48,212.71,213.48,6323.0,200.0983,200.8226,200.0983,200.8226,6323.0
2021-06-28 09:55:00,213.5,213.81,213.5,213.68,21501.0,200.8415,201.1331,200.8415,201.0108,21501.0
2021-06-28 10:00:00,213.63,214.21,213.46,213.88,31919.0,200.9637,201.5094,200.8038,201.1989,31919.0
2021-06-28 10:05:00,213.73,213.95,213.57,213.81,4601.0,201.0578,201.2648,200.9073,201.1331,4601.0
2021-06-28 10:10:00,213.83,214.23,213.82,214.1,15955.0,201.1519,201.5282,201.1425,201.4059,15955.0
2021-06-28 10:15:00,214.08,214.19,213.8,214.11,3602.0,201.3871,201.4905,201.1237,201.4153,3602.0
2021-06-28 10:20:00,214.17,214.53,214.15,214.47,29435.0,201.4717,201.8104,201.4529,201.7539,29435.0
2021-06-28 10:25:00,214.46,214.78,214.36,214.78,18000.0,201.7445,202.0456,201.6505,202.0456,18000.0
2021-06-28 10:30:00,214.71,214.71,214.5,214.67,9867.0,201.9797,201.9797,201.7822,201.9421,9867.0
2021-06-28 10:35:00,214.62,214.69,214.35,214.64,8316.0,201.895,201.9609,201.6411,201.9139,8316.0
2021-06-28 10:40:00,214.58,214.83,214.54,214.81,9039.0,201.8574,202.0926,201.8198,202.0738,9039.0
2021-06-28 10:45:00,214.78,215.08,214.69,214.98,35949.0,202.0456,202.3278,201.9609,202.2337,35949.0
2021-06-28 10:50:00,214.98,215.03,214.62,214.83,10884.0,202.2337,202.2807,201.895,202.0926,10884.0
2021-06-28 10:55:00,214.91,215.04,214.82,214.91,9446.0,202.1679,202.2901,202.0832,202.1679,9446.0
2021-06-28 11:00:00,214.91,215.35,214.84,215.33,18284.0,202.1679,202.5818,202.102,202.5629,18284.0
2021-06-28 11:05:00,215.33,215.5,214.93,214.93,32993.0,202.5629,202.7229,202.1867,202.1867,32993.0
2021-06-28 11:10:00,214.88,215.2,214.8,215.2,13851.0,202.1396,202.4407,202.0644,202.4407,13851.0
2021-06-28 11:15:00,215.22,215.27,214.99,215.16,8593.0,202.4595,202.5065,202.2431,202.403,8593.0
2021-06-28 11:20:00,215.07,215.19,215.03,215.11,4586.0,202.3184,202.4313,202.2807,202.356,4586.0
2021-06-28 11:25:00,215.1,215.38,215.05,215.36,21856.0,202.3466,202.61,202.2996,202.5912,21856.0
2021-06-28 11:30:00,215.39,215.72,215.38,215.63,28936.0,202.6194,202.9298,202.61,202.8452,28936.0
2021-06-28 11:35:00,215.69,215.95,215.66,215.95,21410.0,202.9016,203.1462,202.8734,203.1462,21410.0
2021-06-28 11:40:00,215.9,216.06,215.81,216.06,25106.0,203.0992,203.2497,203.0145,203.2497,25106.0
2021-06-28 11:45:00,216.07,216.08,215.92,215.96,8791.0,203.2591,203.2685,203.118,203.1556,8791.0
2021-06-28 11:50:00,215.95,215.98,215.79,215.85,12005.0,203.1462,203.1744,202.9957,203.0521,12005.0
2021-06-28 11:55:00,215.87,215.89,215.74,215.78,10842.0,203.0709,203.0897,202.9486,202.9863,10842.0
2021-06-28 12:00:00,215.76,215.76,215.5,215.56,6829.0,202.9675,202.9675,202.7229,202.7793,6829.0
2021-06-28 12:05:00,215.56,215.93,215.55,215.9,18154.0,202.7793,203.1274,202.7699,203.0992,18154.0
2021-06-28 12:10:00,215.85,215.92,215.59,215.59,20426.0,203.0521,203.118,202.8075,202.8075,20426.0
2021-06-28 12:15:00,215.57,215.71,215.53,215.7,7688.0,202.7887,202.9204,202.7511,202.911,7688.0
2021-06-28 12:20:00,215.7,215.7,215.53,215.57,4549.0,202.911,202.911,202.7511,202.7887,4549.0
2021-06-28 12:25:00,215.55,215.55,215.23,215.28,5497.0,202.7699,202.7699,202.4689,202.5159,5497.0
2021-06-28 12:30:00,215.27,215.27,214.98,214.98,4072.0,202.5065,202.5065,202.2337,202.2337,4072.0
2021-06-28 12:35:00,215.01,215.12,214.91,214.92,19126.0,202.2619,202.3654,202.1679,202.1773,19126.0
2021-06-28 12:40:00,214.88,215.1,214.83,214.99,7419.0,202.1396,202.3466,202.0926,202.2431,7419.0
2021-06-28 12:45:00,214.99,215.02,214.83,215.02,4029.0,202.2431,202.2713,202.0926,202.2713,4029.0
2021-06-28 12:50:00,214.97,215.21,214.96,215.17,6660.0,202.2243,202.4501,202.2149,202.4124,6660.0
2021-06-28 12:55:00,215.14,215.19,215.04,215.07,6120.0,202.3842,202.4313,202.2901,202.3184,6120.0
2021-06-28 13:00:00,215.01,215.06,214.9,214.9,16423.0,202.2619,202.309,202.1584,202.1584,16423.0
2021-06-28 13:05:00,214.84,214.97,214.77,214.82,8612.0,202.102,202.2243,202.0362,202.0832,8612.0
2021-06-28 13:10:00,214.82,214.92,214.82,214.89,5995.0,202.0832,202.1773,202.0832,202.149,5995.0
2021-06-28 13:15:00,214.88,214.93,214.83,214.85,5322.0,202.1396,202.1867,202.0926,202.1114,5322.0
2021-06-28 13:20:00,214.86,214.97,214.83,214.86,3312.0,202.1208,202.2243,202.0926,202.1208,3312.0
2021-06-28 13:25:00,214.88,215.05,214.86,214.97,5290.0,202.1396,202.2996,202.1208,202.2243,5290.0
2021-06-28 13:30:00,214.93,214.98,214.85,214.88,3009.0,202.1867,202.2337,202.1114,202.1396,3009.0
2021-06-28 13:35:00,214.93,214.96,214.87,214.93,3951.0,202.1867,202.2149,202.1302,202.1867,3951.0
2021-06-28 13:40:00,214.94,215.04,214.93,214.95,3129.0,202.1961,202.2901,202.1867,202.2055,3129.0
2021-06-28 13:45:00,214.9,214.93,214.84,214.87,3495.0,202.1584,202.1867,202.102,202.1302,3495.0
2021-06-28 13:50:00,214.92,214.96,214.87,214.95,5579.0,202.1773,202.2149,202.1302,202.2055,5579.0
2021-06-28 13:55:00,214.98,215.07,214.96,215.04,3362.0,202.2337,202.3184,202.2149,202.2901,3362.0
2021-06-28 14:00:00,215.07,215.11,214.97,215.02,5661.0,202.3184,202.356,202.2243,202.2713,5661.0
2021-06-28 14:05:00,214.99,215.1,214.98,215.01,8610.0,202.2431,202.3466,202.2337,202.2619,8610.0
2021-06-28 14:10:00,215.03,215.27,215.01,215.27,2901.0,202.2807,202.5065,202.2619,202.5065,2901.0
2021-06-28 14:15:00,215.29,215.29,215.13,215.22,6661.0,202.5253,202.5253,202.3748,202.4595,6661.0
2021-06-28 14:20:00,215.23,215.3,215.19,215.21,3928.0,202.4689,202.5347,202.4313,202.4501,3928.0
2021-06-28 14:25:00,215.24,215.24,215.13,215.14,2676.0,202.4783,202.4783,202.3748,202.3842,2676.0
2021-06-28 14:30:00,215.19,215.23,215.13,215.17,5341.0,202.4313,202.4689,202.3748,202.4124,5341.0
2021-06-28 14:35:00,215.17,215.34,215.17,215.21,8832.0,202.4124,202.5724,202.4124,202.4501,8832.0
2021-06-28 14:40:00,215.17,215.22,215.07,215.1,5550.0,202.4124,202.4595,202.3184,202.3466,5550.0
2021-06-28 14:45:00,215.15,215.18,215.03,215.11,4532.0,202.3936,202.4218,202.2807,202.356,4532.0
2021-06-28 14:50:00,215.1,215.14,214.96,214.96,2886.0,202.3466,202.3842,202.2149,202.2149,2886.0
2021-06-28 14:55:00,214.93,215.01,214.84,214.84,4148.0,202.1867,202.2619,202.102,202.102,4148.0
2021-06-28 15:00:00,214.83,214.94,214.81,214.86,11109.0,202.0926,202.1961,202.0738,202.1208,11109.0
2021-06-28 15:05:00,214.84,214.84,214.58,214.58,38933.0,202.102,202.102,201.8574,201.8574,38933.0
2021-06-28 15:10:00,214.58,214.68,214.48,214.63,20216.0,201.8574,201.9515,201.7633,201.9045,20216.0
2021-06-28 15:15:00,214.63,214.77,214.5,214.76,23283.0,201.9045,202.0362,201.7822,202.0267,23283.0
2021-06-28 15:20:00,214.76,215.05,214.76,215.03,10173.0,202.0267,202.2996,202.0267,202.2807,10173.0
2021-06-28 15:25:00,215.07,215.41,215.07,215.4,14031.0,202.3184,202.6382,202.3184,202.6288,14031.0
2021-06-28 15:30:00,215.42,215.48,215.24,215.27,17371.0,202.6476,202.7041,202.4783,202.5065,17371.0
2021-06-28 15:35:00,215.23,215.3,215.12,215.12,12099.0,202.4689,202.5347,202.3654,202.3654,12099.0
2021-06-28 15:40:00,215.1,215.21,215.04,215.15,12076.0,202.3466,202.4501,202.2901,202.3936,12076.0
2021-06-28 15:45:00,215.15,215.15,214.88,215.08,17571.0,202.3936,202.3936,202.1396,202.3278,17571.0
2021-06-28 15:50:00,215.1,215.14,214.91,215.08,28612.0,202.3466,202.3842,202.1679,202.3278,28612.0
2021-06-28 15:55:00,215.01,215.16,214.9,214.96,56899.0,202.2619,202.403,202.1584,202.2149,56899.0
2021-06-29 09:30:00,215.31,215.72,215.1,215.49,27846.0,202.5441,202.9298,202.3466,202.7135,27846.0
2021-06-29 09:35:00,215.72,215.91,215.48,215.9,6579.0,202.9298,203.1086,202.7041,203.0992,6579.0
2021-06-29 09:40:00,215.87,215.98,215.49,215.93,3860.0,203.0709,203.1744,202.7135,203.1274,3860.0
2021-06-29 09:45:00,216.09,216.61,215.96,216.61,23163.0,203.2779,203.7671,203.1556,203.7671,23163.0
2021-06-29 09:50:00,216.6,216.85,216.6,216.77,6296.0,203.7577,203.9928,203.7577,203.9176,6296.0
2021-06-29 09:55:00,216.55,217.24,216.35,217.24,10311.0,203.7106,204.3597,203.5225,204.3597,10311.0
2021-06-29 10:00:00,217.18,217.4,217.04,217.37,9257.0,204.3033,204.5102,204.1716,204.482,9257.0
2021-06-29 10:05:00,217.31,217.7,217.25,217.41,22587.0,204.4256,204.7924,204.3691,204.5196,22587.0
2021-06-29 10:10:00,217.31,217.59,217.14,217.36,10364.0,204.4256,204.689,204.2656,204.4726,10364.0
2021-06-29 10:15:00,217.34,217.66,217.04,217.45,15836.0,204.4538,204.7548,204.1716,204.5573,15836.0
2021-06-29 10:20:00,217.51,217.77,217.38,217.42,11084.0,204.6137,204.8583,204.4914,204.529,11084.0
2021-06-29 10:25:00,217.4,217.52,217.22,217.44,20126.0,204.5102,204.6231,204.3409,204.5478,20126.0
2021-06-29 10:30:00,217.52,218.0,217.44,217.65,27461.0,204.6231,205.0746,204.5478,204.7454,27461.0
2021-06-29 10:35:00,217.6,218.25,217.6,218.21,23317.0,204.6984,205.3098,204.6984,205.2722,23317.0
2021-06-29 10:40:00,218.29,218.71,218.13,218.67,26707.0,205.3474,205.7425,205.1969,205.7049,26707.0
2021-06-29 10:45:00,218.59,218.61,218.27,218.27,18003.0,205.6297,205.6485,205.3286,205.3286,18003.0
2021-06-29 10:50:00,218.34,219.05,218.34,219.04,14906.0,205.3945,206.0624,205.3945,206.053,14906.0
2021-06-29 10:55:00,219.02,219.02,218.45,218.59,18365.0,206.0342,206.0342,205.498,205.6297,18365.0
2021-06-29 11:00:00,218.48,218.59,218.11,218.39,16479.0,205.5262,205.6297,205.1781,205.4415,16479.0
2021-06-29 11:05:00,218.35,218.69,218.31,218.62,13706.0,205.4039,205.7237,205.3663,205.6579,13706.0
2021-06-29 11:10:00,218.53,218.55,218.3,218.45,10112.0,205.5732,205.592,205.3569,205.498,10112.0
2021-06-29 11:15:00,218.37,218.46,218.25,218.43,5002.0,205.4227,205.5074,205.3098,205.4791,5002.0
2021-06-29 11:20:00,218.4,218.41,218.25,218.35,7705.0,205.4509,205.4603,205.3098,205.4039,7705.0
2021-06-29 11:25:00,218.35,218.38,218.19,218.25,5753.0,205.4039,205.4321,205.2534,205.3098,5753.0
2021-06-29 11:30:00,218.28,218.33,218.14,218.21,4979.0,205.338,205.3851,205.2063,205.2722,4979.0
2021-06-29 11:35:00,218.27,218.33,218.14,218.23,7003.0,205.3286,205.3851,205.2063,205.291,7003.0
2021-06-29 11:40:00,218.18,218.23,217.77,217.84,16347.0,205.244,205.291,204.8583,204.9241,16347.0
2021-06-29 11:45:00,217.96,218.11,217.94,218.09,3586.0,205.037,205.1781,205.0182,205.1593,3586.0
2021-06-29 11:50:00,218.09,218.18,217.87,217.88,5027.0,205.1593,205.244,204.9524,204.9618,5027.0
2021-06-29 11:55:00,217.9,217.93,217.31,217.5,47385.0,204.9806,205.0088,204.4256,204.6043,47385.0
2021-06-29 12:00:00,217.49,217.51,217.3,217.45,15173.0,204.5949,204.6137,204.4161,204.5573,15173.0
2021-06-29 12:05:00,217.4,217.47,217.28,217.47,4277.0,204.5102,204.5761,204.3973,204.5761,4277.0
2021-06-29 12:10:00,217.47,217.59,217.35,217.45,5058.0,204.5761,204.689,204.4632,204.5573,5058.0
2021-06-29 12:15:00,217.49,217.51,217.33,217.48,4742.0,204.5949,204.6137,204.4444,204.5855,4742.0
2021-06-29 12:20:00,217.51,217.6,217.47,217.58,8092.0,204.6137,204.6984,204.5761,204.6795,8092.0
2021-06-29 12:25:00,217.62,217.94,217.62,217.94,3951.0,204.7172,205.0182,204.7172,205.0182,3951.0
2021-06-29 12:30:00,217.88,217.99,217.83,217.99,4103.0,204.9618,205.0652,204.9147,205.0652,4103.0
2021-06-29 12:35:00,217.96,217.96,217.5,217.7,6174.0,205.037,205.037,204.6043,204.7924,6174.0
2021-06-29 12:40:00,217.74,217.77,217.56,217.76,4634.0,204.8301,204.8583,204.6607,204.8489,4634.0
2021-06-29 12:45:00,217.78,217.84,217.7,217.74,4502.0,204.8677,204.9241,204.7924,204.8301,4502.0
2021-06-29 12:50:00,217.73,217.83,217.73,217.83,6110.0,204.8207,204.9147,204.8207,204.9147,6110.0
2021-06-29 12:55:00,217.84,217.92,217.7,217.75,5012.0,204.9241,204.9994,204.7924,204.8395,5012.0
2021-06-29 13:00:00,217.75,217.83,217.62,217.68,3901.0,204.8395,204.9147,204.7172,204.7736,3901.0
2021-06-29 13:05:00,217.68,217.73,217.54,217.56,6270.0,204.7736,204.8207,204.6419,204.6607,6270.0
2021-06-29 13:10:00,217.57,217.71,217.57,217.65,4417.0,204.6701,204.8018,204.6701,204.7454,4417.0
2021-06-29 13:15:00,217.67,217.71,217.44,217.44,8724.0,204.7642,204.8018,204.5478,204.5478,8724.0
2021-06-29 13:20:00,217.44,217.5,217.43,217.45,5081.0,204.5478,204.6043,204.5384,204.5573,5081.0
2021-06-29 13:25:00,217.43,217.44,217.08,217.13,20509.0,204.5384,204.5478,204.2092,204.2562,20509.0
2021-06-29 13:30:00,217.13,217.13,216.98,216.99,2405.0,204.2562,204.2562,204.1151,204.1245,2405.0
2021-06-29 13:35:00,216.99,217.29,216.98,217.11,4373.0,204.1245,204.4067,204.1151,204.2374,4373.0
2021-06-29 13:40:00,217.2,217.2,217.0,217.08,10384.0,204.3221,204.3221,204.1339,204.2092,10384.0
2021-06-29 13:45:00,217.1,217.13,217.01,217.07,4535.0,204.228,204.2562,204.1433,204.1998,4535.0
2021-06-29 13:50:00,217.12,217.16,217.02,217.07,4810.0,204.2468,204.2844,204.1527,204.1998,4810.0
2021-06-29 13:55:00,217.09,217.24,217.08,217.22,5351.0,204.2186,204.3597,204.2092,204.3409,5351.0
2021-06-29 14:00:00,217.16,217.26,217.13,217.22,3269.0,204.2844,204.3785,204.2562,204.3409,3269.0
2021-06-29 14:05:00,217.19,217.41,217.19,217.35,4800.0,204.3127,204.5196,204.3127,204.4632,4800.0
2021-06-29 14:10:00,217.38,217.54,217.36,217.49,5782.0,204.4914,204.6419,204.4726,204.5949,5782.0
2021-06-29 14:15:00,217.47,217.58,217.42,217.58,3135.0,204.5761,204.6795,204.529,204.6795,3135.0
2021-06-29 14:20:00,217.53,217.66,217.49,217.63,3534.0,204.6325,204.7548,204.5949,204.7266,3534.0
2021-06-29 14:25:00,217.62,217.69,217.62,217.68,2264.0,204.7172,204.783,204.7172,204.7736,2264.0
2021-06-29 14:30:00,217.7,217.73,217.51,217.59,5654.0,204.7924,204.8207,204.6137,204.689,5654.0
2021-06-29 14:35:00,217.62,217.62,217.48,217.49,3444.0,204.7172,204.7172,204.5855,204.5949,3444.0
2021-06-29 14:40:00,217.52,217.71,217.5,217.62,7211.0,204.6231,204.8018,204.6043,204.7172,7211.0
2021-06-29 14:45:00,217.64,217.78,217.62,217.76,3056.0,204.736,204.8677,204.7172,204.8489,3056.0
2021-06-29 14:50:00,217.7,217.78,217.66,217.77,2618.0,204.7924,204.8677,204.7548,204.8583,2618.0
2021-06-29 14:55:00,217.81,218.04,217.8,218.0,35454.0,204.8959,205.1123,204.8865,205.0746,35454.0
2021-06-29 15:00:00,217.99,218.02,217.92,217.99,12307.0,205.0652,205.0935,204.9994,205.0652,12307.0
2021-06-29 15:05:00,217.99,218.07,217.92,217.93,4474.0,205.0652,205.1405,204.9994,205.0088,4474.0
2021-06-29 15:10:00,217.93,218.08,217.91,217.98,4423.0,205.0088,205.1499,204.99,205.0558,4423.0
2021-06-29 15:15:00,217.92,217.95,217.51,217.55,5202.0,204.9994,205.0276,204.6137,204.6513,5202.0
2021-06-29 15:20:00,217.59,217.71,217.55,217.59,5305.0,204.689,204.8018,204.6513,204.689,5305.0
2021-06-29 15:25:00,217.58,217.65,217.57,217.6,4873.0,204.6795,204.7454,204.6701,204.6984,4873.0
2021-06-29 15:30:00,217.56,217.6,217.36,217.4,9786.0,204.6607,204.6984,204.4726,204.5102,9786.0
2021-06-29 15:35:00,217.4,217.47,217.32,217.4,10187.0,204.5102,204.5761,204.435,204.5102,10187.0
2021-06-29 15:40:00,217.37,217.37,217.09,217.09,17403.0,204.482,204.482,204.2186,204.2186,17403.0
2021-06-29 15:45:00,217.1,217.13,217.0,217.08,14001.0,204.228,204.2562,204.1339,204.2092,14001.0
2021-06-29 15:50:00,217.14,217.25,217.05,217.14,18402.0,204.2656,204.3691,204.181,204.2656,18402.0
2021-06-29 15:55:00,217.19,217.19,216.9,217.01,59492.0,204.3127,204.3127,204.0399,204.1433,59492.0
2021-06-30 09:30:00,216.96,217.4,216.58,217.19,14379.0,204.0963,204.5102,203.7388,204.3127,14379.0
2021-06-30 09:35:00,217.26,217.38,216.91,216.91,5644.0,204.3785,204.4914,204.0493,204.0493,5644.0
2021-06-30 09:40:00,216.95,217.04,216.58,216.66,3292.0,204.0869,204.1716,203.7388,203.8141,3292.0
2021-06-30 09:45:00,216.48,216.78,216.39,216.5,3200.0,203.6448,203.927,203.5601,203.6636,3200.0
2021-06-30 09:50:00,216.62,216.74,216.39,216.51,4569.0,203.7765,203.8893,203.5601,203.673,4569.0
2021-06-30 09:55:00,216.58,216.95,216.47,216.82,3190.0,203.7388,204.0869,203.6354,203.9646,3190.0
2021-06-30 10:00:00,216.89,217.09,216.62,216.62,4216.0,204.0305,204.2186,203.7765,203.7765,4216.0
2021-06-30 10:05:00,216.6,216.71,216.44,216.51,1811.0,203.7577,203.8611,203.6071,203.673,1811.0
2021-06-30 10:10:00,216.4,216.49,215.87,215.87,27665.0,203.5695,203.6542,203.0709,203.0709,27665.0
2021-06-30 10:15:00,215.89,216.32,215.71,216.32,7841.0,203.0897,203.4943,202.9204,203.4943,7841.0
2021-06-30 10:20:00,216.58,216.58,216.21,216.21,3393.0,203.7388,203.7388,203.3908,203.3908,3393.0
2021-06-30 10:25:00,216.22,216.41,216.22,216.41,700.0,203.4002,203.5789,203.4002,203.5789,700.0
2021-06-30 10:30:00,216.4,216.42,216.11,216.15,6959.0,203.5695,203.5883,203.2967,203.3343,6959.0
2021-06-30 10:35:00,216.29,216.38,216.1,216.27,1500.0,203.466,203.5507,203.2873,203.4472,1500.0
2021-06-30 10:40:00,216.23,216.58,216.22,216.41,3266.0,203.4096,203.7388,203.4002,203.5789,3266.0
2021-06-30 10:45:00,216.38,216.46,216.2,216.26,2700.0,203.5507,203.626,203.3814,203.4378,2700.0
2021-06-30 10:50:00,216.35,216.35,216.01,216.11,2878.0,203.5225,203.5225,203.2026,203.2967,2878.0
2021-06-30 10:55:00,216.14,216.42,216.12,216.15,7175.0,203.3249,203.5883,203.3061,203.3343,7175.0
2021-06-30 11:00:00,216.14,216.33,216.14,216.32,1400.0,203.3249,203.5037,203.3249,203.4943,1400.0
2021-06-30 11:05:00,216.34,216.37,216.11,216.11,3301.0,203.5131,203.5413,203.2967,203.2967,3301.0
2021-06-30 11:10:00,216.1,216.1,215.94,216.0,4482.0,203.2873,203.2873,203.1368,203.1932,4482.0
2021-06-30 11:15:00,215.99,216.25,215.98,216.13,2859.0,203.1838,203.4284,203.1744,203.3155,2859.0
2021-06-30 11:20:00,216.12,216.34,216.12,216.23,1875.0,203.3061,203.5131,203.3061,203.4096,1875.0
2021-06-30 11:25:00,216.32,216.49,216.31,216.45,2700.0,203.4943,203.6542,203.4848,203.6165,2700.0
2021-06-30 11:30:00,216.46,216.48,216.26,216.26,2144.0,203.626,203.6448,203.4378,203.4378,2144.0
2021-06-30 11:35:00,216.28,216.38,216.27,216.31,1804.0,203.4566,203.5507,203.4472,203.4848,1804.0
2021-06-30 11:40:00,216.32,216.41,216.28,216.34,1917.0,203.4943,203.5789,203.4566,203.5131,1917.0
2021-06-30 11:45:00,216.4,216.4,216.27,216.36,3167.0,203.5695,203.5695,203.4472,203.5319,3167.0
2021-06-30 11:50:00,216.34,216.35,216.18,216.27,13881.0,203.5131,203.5225,203.3626,203.4472,13881.0
2021-06-30 11:55:00,216.22,216.26,216.11,216.11,2100.0,203.4002,203.4378,203.2967,203.2967,2100.0
2021-06-30 12:00:00,216.08,216.22,216.05,216.16,2195.0,203.2685,203.4002,203.2403,203.3437,2195.0
2021-06-30 12:05:00,216.15,216.15,215.98,215.99,7813.0,203.3343,203.3343,203.1744,203.1838,7813.0
2021-06-30 12:10:00,216.0,216.35,215.99,216.35,3760.0,203.1932,203.5225,203.1838,203.5225,3760.0
2021-06-30 12:15:00,216.36,216.64,216.34,216.59,4795.0,203.5319,203.7953,203.5131,203.7482,4795.0
2021-06-30 12:20:00,216.62,216.65,216.58,216.64,2356.0,203.7765,203.8047,203.7388,203.7953,2356.0
2021-06-30 12:25:00,216.64,216.68,216.5,216.52,2929.0,203.7953,203.8329,203.6636,203.6824,2929.0
2021-06-30 12:30:00,216.49,216.56,216.48,216.49,4860.0,203.6542,203.72,203.6448,203.6542,4860.0
2021-06-30 12:35:00,216.53,216.53,216.42,216.42,3126.0,203.6918,203.6918,203.5883,203.5883,3126.0
2021-06-30 12:40:00,216.41,216.42,216.37,216.37,2183.0,203.5789,203.5883,203.5413,203.5413,2183.0
2021-06-30 12:45:00,216.37,216.47,216.37,216.39,2600.0,203.5413,203.6354,203.5413,203.5601,2600.0
2021-06-30 12:50:00,216.37,216.37,216.28,216.35,1373.0,203.5413,203.5413,203.4566,203.5225,1373.0
2021-06-30 12:55:00,216.38,216.7,216.34,216.6,18093.0,203.5507,203.8517,203.5131,203.7577,18093.0
2021-06-30 13:00:00,216.58,216.58,216.4,216.43,2889.0,203.7388,203.7388,203.5695,203.5977,2889.0
2021-06-30 13:05:00,216.39,216.39,216.27,216.27,2720.0,203.5601,203.5601,203.4472,203.4472,2720.0
2021-06-30 13:10:00,216.29,216.33,216.28,216.31,2862.0,203.466,203.5037,203.4566,203.4848,2862.0
2021-06-30 13:15:00,216.29,216.3,216.23,216.28,2100.0,203.466,203.4754,203.4096,203.4566,2100.0
2021-06-30 13:20:00,216.3,216.43,216.29,216.43,7489.0,203.4754,203.5977,203.466,203.5977,7489.0
2021-06-30 13:25:00,216.42,216.42,216.33,216.34,2340.0,203.5883,203.5883,203.5037,203.5131,2340.0
2021-06-30 13:30:00,216.33,216.33,216.2,216.2,2274.0,203.5037,203.5037,203.3814,203.3814,2274.0
2021-06-30 13:35:00,216.19,216.26,216.18,216.23,4132.0,203.372,203.4378,203.3626,203.4096,4132.0
2021-06-30 13:40:00,216.21,216.23,216.18,216.21,2123.0,203.3908,203.4096,203.3626,203.3908,2123.0
2021-06-30 13:45:00,216.21,216.24,216.08,216.14,2455.0,203.3908,203.419,203.2685,203.3249,2455.0
2021-06-30 13:50:00,216.12,216.2,216.12,216.16,3548.0,203.3061,203.3814,203.3061,203.3437,3548.0
2021-06-30 13:55:00,216.17,216.22,216.13,216.22,3101.0,203.3531,203.4002,203.3155,203.4002,3101.0
2021-06-30 14:00:00,216.21,216.24,216.19,216.24,3776.0,203.3908,203.419,203.372,203.419,3776.0
2021-06-30 14:05:00,216.24,216.29,216.22,216.27,2972.0,203.419,203.466,203.4002,203.4472,2972.0
2021-06-30 14:10:00,216.28,216.41,216.25,216.41,4104.0,203.4566,203.5789,203.4284,203.5789,4104.0
2021-06-30 14:15:00,216.41,216.62,216.4,216.58,9710.0,203.5789,203.7765,203.5695,203.7388,9710.0
2021-06-30 14:20:00,216.56,216.57,216.44,216.48,7938.0,203.72,203.7294,203.6071,203.6448,7938.0
2021-06-30 14:25:00,216.48,216.55,216.48,216.55,3371.0,203.6448,203.7106,203.6448,203.7106,3371.0
2021-06-30 14:30:00,216.55,216.66,216.48,216.65,16926.0,203.7106,203.8141,203.6448,203.8047,16926.0
2021-06-30 14:35:00,216.68,216.79,216.67,216.71,4944.0,203.8329,203.9364,203.8235,203.8611,4944.0
2021-06-30 14:40:00,216.72,216.74,216.66,216.67,4385.0,203.8705,203.8893,203.8141,203.8235,4385.0
2021-06-30 14:45:00,216.66,216.78,216.66,216.74,6508.0,203.8141,203.927,203.8141,203.8893,6508.0
2021-06-30 14:50:00,216.76,216.88,216.74,216.86,9027.0,203.9082,204.021,203.8893,204.0022,9027.0
2021-06-30 14:55:00,216.85,216.85,216.72,216.76,5878.0,203.9928,203.9928,203.8705,203.9082,5878.0
2021-06-30 15:00:00,216.76,216.76,216.65,216.66,3274.0,203.9082,203.9082,203.8047,203.8141,3274.0
2021-06-30 15:05:00,216.64,216.66,216.57,216.59,4150.0,203.7953,203.8141,203.7294,203.7482,4150.0
2021-06-30 15:10:00,216.59,216.68,216.59,216.67,5621.0,203.7482,203.8329,203.7482,203.8235,5621.0
2021-06-30 15:15:00,216.66,216.66,216.55,216.59,3727.0,203.8141,203.8141,203.7106,203.7482,3727.0
2021-06-30 15:20:00,216.57,216.69,216.55,216.69,6585.0,203.7294,203.8423,203.7106,203.8423,6585.0
2021-06-30 15:25:00,216.71,216.84,216.65,216.68,9148.0,203.8611,203.9834,203.8047,203.8329,9148.0
2021-06-30 15:30:00,216.62,216.63,216.5,216.59,20125.0,203.7765,203.7859,203.6636,203.7482,20125.0
2021-06-30 15:35:00,216.59,216.82,216.59,216.62,26020.0,203.7482,203.9646,203.7482,203.7765,26020.0
2021-06-30 15:40:00,216.63,216.66,216.48,216.66,18152.0,203.7859,203.8141,203.6448,203.8141,18152.0
2021-06-30 15:45:00,216.7,216.78,216.65,216.68,27304.0,203.8517,203.927,203.8047,203.8329,27304.0
2021-06-30 15:50:00,216.66,216.69,216.45,216.59,21984.0,203.8141,203.8423,203.6165,203.7482,21984.0
2021-06-30 15:55:00,216.6,216.66,216.25,216.33,98195.0,203.7577,203.8141,203.4284,203.5037,98195.0
2021-07-01 09:30:00,216.84,217.17,216.54,216.64,17937.0,203.9834,204.2939,203.7012,203.7953,17937.0
2021-07-01 09:35:00,216.59,216.64,216.13,216.36,7087.0,203.7482,203.7953,203.3155,203.5319,7087.0
2021-07-01 09:40:00,216.51,216.54,216.3,216.52,6609.0,203.673,203.7012,203.4754,203.6824,6609.0
2021-07-01 09:45:00,216.58,216.67,216.3,216.5,8320.0,203.7388,203.8235,203.4754,203.6636,8320.0
2021-07-01 09:50:00,216.66,216.72,216.39,216.54,9165.0,203.8141,203.8705,203.5601,203.7012,9165.0
2021-07-01 09:55:00,216.49,216.54,216.35,216.38,11620.0,203.6542,203.7012,203.5225,203.5507,11620.0
2021-07-01 10:00:00,216.39,216.53,216.3,216.35,25061.0,203.5601,203.6918,203.4754,203.5225,25061.0
2021-07-01 10:05:00,216.31,216.64,216.31,216.59,9769.0,203.4848,203.7953,203.4848,203.7482,9769.0
2021-07-01 10:10:00,216.7,216.7,216.49,216.53,8636.0,203.8517,203.8517,203.6542,203.6918,8636.0
2021-07-01 10:15:00,216.53,216.64,216.33,216.46,10365.0,203.6918,203.7953,203.5037,203.626,10365.0
2021-07-01 10:20:00,216.46,216.57,216.33,216.45,16801.0,203.626,203.7294,203.5037,203.6165,16801.0
2021-07-01 10:25:00,216.44,216.52,216.23,216.34,9485.0,203.6071,203.6824,203.4096,203.5131,9485.0
2021-07-01 10:30:00,216.34,216.69,216.33,216.64,5637.0,203.5131,203.8423,203.5037,203.7953,5637.0
2021-07-01 10:35:00,216.66,216.73,216.58,216.62,7324.0,203.8141,203.8799,203.7388,203.7765,7324.0
2021-07-01 10:40:00,216.59,216.63,216.33,216.34,4624.0,203.7482,203.7859,203.5037,203.5131,4624.0
2021-07-01 10:45:00,216.36,216.42,216.22,216.28,14043.0,203.5319,203.5883,203.4002,203.4566,14043.0
2021-07-01 10:50:00,216.31,216.38,216.2,216.27,7051.0,203.4848,203.5507,203.3814,203.4472,7051.0
2021-07-01 10:55:00,216.2,216.45,216.16,216.45,10144.0,203.3814,203.6165,203.3437,203.6165,10144.0
2021-07-01 11:00:00,216.42,216.65,216.37,216.54,29913.0,203.5883,203.8047,203.5413,203.7012,29913.0
2021-07-01 11:05:00,216.56,216.81,216.56,216.81,7212.0,203.72,203.9552,203.72,203.9552,7212.0
2021-07-01 11:10:00,216.83,217.0,216.82,217.0,4249.0,203.974,204.1339,203.9646,204.1339,4249.0
2021-07-01 11:15:00,217.01,217.1,216.95,216.99,7385.0,204.1433,204.228,204.0869,204.1245,7385.0
2021-07-01 11:20:00,216.97,217.3,216.97,217.21,12620.0,204.1057,204.4161,204.1057,204.3315,12620.0
2021-07-01 11:25:00,217.15,217.24,217.03,217.03,4629.0,204.275,204.3597,204.1622,204.1622,4629.0
2021-07-01 11:30:00,217.03,217.06,216.8,216.89,7042.0,204.1622,204.1904,203.9458,204.0305,7042.0
2021-07-01 11:35:00,216.87,216.97,216.82,216.91,5602.0,204.0116,204.1057,203.9646,204.0493,5602.0
2021-07-01 11:40:00,216.91,217.0,216.9,216.98,8147.0,204.0493,204.1339,204.0399,204.1151,8147.0
2021-07-01 11:45:00,216.94,216.99,216.83,216.98,6601.0,204.0775,204.1245,203.974,204.1151,6601.0
2021-07-01 11:50:00,216.96,217.08,216.92,217.08,3634.0,204.0963,204.2092,204.0587,204.2092,3634.0
2021-07-01 11:55:00,217.13,217.27,217.09,217.26,16223.0,204.2562,204.3879,204.2186,204.3785,16223.0
2021-07-01 12:00:00,217.24,217.24,217.02,217.06,4336.0,204.3597,204.3597,204.1527,204.1904,4336.0
2021-07-01 12:05:00,217.03,217.13,216.94,217.13,4798.0,204.1622,204.2562,204.0775,204.2562,4798.0
2021-07-01 12:10:00,217.13,217.13,216.98,216.98,3659.0,204.2562,204.2562,204.1151,204.1151,3659.0
2021-07-01 12:15:00,217.02,217.17,217.02,217.15,6365.0,204.1527,204.2939,204.1527,204.275,6365.0
2021-07-01 12:20:00,217.17,217.25,217.15,217.2,4303.0,204.2939,204.3691,204.275,204.3221,4303.0
2021-07-01 12:25:00,217.23,217.31,217.21,217.21,16501.0,204.3503,204.4256,204.3315,204.3315,16501.0
2021-07-01 12:30:00,217.19,217.38,217.16,217.38,5310.0,204.3127,204.4914,204.2844,204.4914,5310.0
2021-07-01 12:35:00,217.43,217.51,217.36,217.48,7077.0,204.5384,204.6137,204.4726,204.5855,7077.0
2021-07-01 12:40:00,217.52,217.53,217.36,217.36,5172.0,204.6231,204.6325,204.4726,204.4726,5172.0
2021-07-01 12:45:00,217.39,217.44,217.32,217.32,3515.0,204.5008,204.5478,204.435,204.435,3515.0
2021-07-01 12:50:00,217.33,217.47,217.31,217.31,4086.0,204.4444,204.5761,204.4256,204.4256,4086.0
2021-07-01 12:55:00,217.31,217.41,217.25,217.4,4202.0,204.4256,204.5196,204.3691,204.5102,4202.0
2021-07-01 13:00:00,217.34,217.36,217.33,217.33,800.0,204.4538,204.4726,204.4444,204.4444,800.0
2021-07-01 13:05:00,217.31,217.34,217.28,217.33,3539.0,204.4256,204.4538,204.3973,204.4444,3539.0
2021-07-01 13:10:00,217.35,217.4,217.31,217.31,3755.0,204.4632,204.5102,204.4256,204.4256,3755.0
2021-07-01 13:15:00,217.31,217.33,217.25,217.28,3898.0,204.4256,204.4444,204.3691,204.3973,3898.0
2021-07-01 13:20:00,217.28,217.31,217.22,217.24,3945.0,204.3973,204.4256,204.3409,204.3597,3945.0
2021-07-01 13:25:00,217.24,217.34,217.24,217.32,3726.0,204.3597,204.4538,204.3597,204.435,3726.0
2021-07-01 13:30:00,217.29,217.29,217.04,217.11,8708.0,204.4067,204.4067,204.1716,204.2374,8708.0
2021-07-01 13:35:00,217.13,217.34,217.08,217.32,8257.0,204.2562,204.4538,204.2092,204.435,8257.0
2021-07-01 13:40:00,217.33,217.47,217.2,217.27,3508.0,204.4444,204.5761,204.3221,204.3879,3508.0
2021-07-01 13:45:00,217.23,217.26,217.09,217.17,4002.0,204.3503,204.3785,204.2186,204.2939,4002.0
2021-07-01 13:50:00,217.19,217.33,217.14,217.33,5925.0,204.3127,204.4444,204.2656,204.4444,5925.0
2021-07-01 13:55:00,217.3,217.31,217.16,217.18,4133.0,204.4161,204.4256,204.2844,204.3033,4133.0
2021-07-01 14:00:00,217.2,217.2,217.1,217.2,3343.0,204.3221,204.3221,204.228,204.3221,3343.0
2021-07-01 14:05:00,217.18,217.21,217.14,217.17,3994.0,204.3033,204.3315,204.2656,204.2939,3994.0
2021-07-01 14:10:00,217.18,217.23,217.18,217.22,1757.0,204.3033,204.3503,204.3033,204.3409,1757.0
2021-07-01 14:15:00,217.19,217.36,217.19,217.32,4462.0,204.3127,204.4726,204.3127,204.435,4462.0
2021-07-01 14:20:00,217.32,217.33,217.27,217.28,3516.0,204.435,204.4444,204.3879,204.3973,3516.0
2021-07-01 14:25:00,217.3,217.36,217.21,217.24,8289.0,204.4161,204.4726,204.3315,204.3597,8289.0
2021-07-01 14:30:00,217.25,217.36,217.21,217.28,6644.0,204.3691,204.4726,204.3315,204.3973,6644.0
2021-07-01 14:35:00,217.27,217.29,217.23,217.28,5640.0,204.3879,204.4067,204.3503,204.3973,5640.0
2021-07-01 14:40:00,217.27,217.36,217.27,217.36,5813.0,204.3879,204.4726,204.3879,204.4726,5813.0
2021-07-01 14:45:00,217.38,217.4,217.36,217.39,4392.0,204.4914,204.5102,204.4726,204.5008,4392.0
2021-07-01 14:50:00,217.4,217.4,217.34,217.38,7983.0,204.5102,204.5102,204.4538,204.4914,7983.0
2021-07-01 14:55:00,217.39,217.51,217.39,217.45,6206.0,204.5008,204.6137,204.5008,204.5573,6206.0
2021-07-01 15:00:00,217.46,217.71,217.46,217.71,5098.0,204.5667,204.8018,204.5667,204.8018,5098.0
2021-07-01 15:05:00,217.69,217.73,217.6,217.69,7541.0,204.783,204.8207,204.6984,204.783,7541.0
2021-07-01 15:10:00,217.67,217.7,217.55,217.59,8060.0,204.7642,204.7924,204.6513,204.689,8060.0
2021-07-01 15:15:00,217.61,217.7,217.61,217.65,5610.0,204.7078,204.7924,204.7078,204.7454,5610.0
2021-07-01 15:20:00,217.63,217.7,217.58,217.62,7828.0,204.7266,204.7924,204.6795,204.7172,7828.0
2021-07-01 15:25:00,217.64,218.02,217.64,218.01,16671.0,204.736,205.0935,204.736,205.0841,16671.0
2021-07-01 15:30:00,218.02,218.03,217.71,217.82,17560.0,205.0935,205.1029,204.8018,204.9053,17560.0
2021-07-01 15:35:00,217.83,218.07,217.83,217.9,18065.0,204.9147,205.1405,204.9147,204.9806,18065.0
2021-07-01 15:40:00,217.92,217.92,217.75,217.79,14226.0,204.9994,204.9994,204.8395,204.8771,14226.0
2021-07-01 15:45:00,217.8,217.84,217.74,217.84,31188.0,204.8865,204.9241,204.8301,204.9241,31188.0
2021-07-01 15:50:00,217.86,217.99,217.86,217.96,35126.0,204.9429,205.0652,204.9429,205.037,35126.0
2021-07-01 15:55:00,217.96,217.97,217.71,217.81,63921.0,205.037,205.0464,204.8018,204.8959,63921.0
2021-07-02 09:30:00,218.05,218.31,217.84,217.94,24215.0,205.5159,205.761,205.318,205.4122,24215.0
2021-07-02 09:35:00,217.88,217.91,217.61,217.76,14864.0,205.3557,205.384,205.1012,205.2426,14864.0
2021-07-02 09:40:00,217.88,218.29,217.76,218.18,13506.0,205.3557,205.7421,205.2426,205.6384,13506.0
2021-07-02 09:45:00,218.2,218.68,218.02,218.57,31344.0,205.6573,206.1097,205.4876,206.006,31344.0
2021-07-02 09:50:00,218.52,218.54,218.23,218.54,2329.0,205.9589,205.9777,205.6856,205.9777,2329.0
2021-07-02 09:55:00,218.62,218.99,218.39,218.44,16987.0,206.0531,206.4019,205.8364,205.8835,16987.0
2021-07-02 10:00:00,218.41,218.58,218.31,218.42,9255.0,205.8552,206.0154,205.761,205.8646,9255.0
2021-07-02 10:05:00,218.42,218.76,218.37,218.56,8170.0,205.8646,206.1851,205.8175,205.9966,8170.0
2021-07-02 10:10:00,218.54,218.63,218.52,218.55,5658.0,205.9777,206.0626,205.9589,205.9872,5658.0
2021-07-02 10:15:00,218.6,218.72,218.38,218.63,19417.0,206.0343,206.1474,205.8269,206.0626,19417.0
2021-07-02 10:20:00,218.59,219.0,218.59,218.83,13087.0,206.0249,206.4113,206.0249,206.2511,13087.0
2021-07-02 10:25:00,218.8,218.93,218.77,218.9,18376.0,206.2228,206.3453,206.1945,206.317,18376.0
2021-07-02 10:30:00,218.93,219.29,218.92,219.25,26117.0,206.3453,206.6846,206.3359,206.6469,26117.0
2021-07-02 10:35:00,219.22,219.29,219.14,219.2,3824.0,206.6187,206.6846,206.5433,206.5998,3824.0
2021-07-02 10:40:00,219.19,219.37,219.15,219.26,8433.0,206.5904,206.76,206.5527,206.6564,8433.0
2021-07-02 10:45:00,219.26,219.33,219.11,219.29,17944.0,206.6564,206.7223,206.515,206.6846,17944.0
2021-07-02 10:50:00,219.29,219.56,219.25,219.44,7536.0,206.6846,206.9391,206.6469,206.826,7536.0
2021-07-02 10:55:00,219.47,219.71,219.47,219.71,5717.0,206.8543,207.0805,206.8543,207.0805,5717.0
2021-07-02 11:00:00,219.69,219.7,219.59,219.62,4199.0,207.0616,207.0711,206.9674,206.9957,4199.0
2021-07-02 11:05:00,219.61,219.63,219.43,219.43,8000.0,206.9862,207.0051,206.8166,206.8166,8000.0
2021-07-02 11:10:00,219.41,219.55,219.4,219.47,4915.0,206.7977,206.9297,206.7883,206.8543,4915.0
2021-07-02 11:15:00,219.48,219.49,219.2,219.26,5713.0,206.8637,206.8731,206.5998,206.6564,5713.0
2021-07-02 11:20:00,219.27,219.45,219.27,219.41,4246.0,206.6658,206.8354,206.6658,206.7977,4246.0
2021-07-02 11:25:00,219.45,219.48,219.33,219.48,4997.0,206.8354,206.8637,206.7223,206.8637,4997.0
2021-07-02 11:30:00,219.42,219.42,219.3,219.33,7552.0,206.8072,206.8072,206.6941,206.7223,7552.0
2021-07-02 11:35:00,219.36,219.39,219.16,219.18,5463.0,206.7506,206.7789,206.5621,206.581,5463.0
2021-07-02 11:40:00,219.21,219.22,219.07,219.08,5508.0,206.6092,206.6187,206.4773,206.4867,5508.0
2021-07-02 11:45:00,219.08,219.2,219.05,219.2,6036.0,206.4867,206.5998,206.4584,206.5998,6036.0
2021-07-02 11:50:00,219.23,219.35,219.22,219.27,3263.0,206.6281,206.7412,206.6187,206.6658,3263.0
2021-07-02 11:55:00,219.31,219.45,219.31,219.33,3675.0,206.7035,206.8354,206.7035,206.7223,3675.0
2021-07-02 12:00:00,219.4,219.45,219.37,219.41,3319.0,206.7883,206.8354,206.76,206.7977,3319.0
2021-07-02 12:05:00,219.44,219.44,219.33,219.34,4124.0,206.826,206.826,206.7223,206.7318,4124.0
2021-07-02 12:10:00,219.33,219.36,219.01,219.01,2576.0,206.7223,206.7506,206.4207,206.4207,2576.0
2021-07-02 12:15:00,219.08,219.11,218.91,219.05,7650.0,206.4867,206.515,206.3265,206.4584,7650.0
2021-07-02 12:20:00,219.09,219.18,219.05,219.18,3527.0,206.4961,206.581,206.4584,206.581,3527.0
2021-07-02 12:25:00,219.15,219.19,219.12,219.12,3637.0,206.5527,206.5904,206.5244,206.5244,3637.0
2021-07-02 12:30:00,219.16,219.26,219.16,219.2,3437.0,206.5621,206.6564,206.5621,206.5998,3437.0
2021-07-02 12:35:00,219.2,219.38,219.2,219.38,2648.0,206.5998,206.7695,206.5998,206.7695,2648.0
2021-07-02 12:40:00,219.38,219.43,219.29,219.35,5758.0,206.7695,206.8166,206.6846,206.7412,5758.0
2021-07-02 12:45:00,219.32,219.43,219.29,219.42,4458.0,206.7129,206.8166,206.6846,206.8072,4458.0
2021-07-02 12:50:00,219.45,219.47,219.24,219.42,3915.0,206.8354,206.8543,206.6375,206.8072,3915.0
2021-07-02 12:55:00,219.42,219.52,219.36,219.42,4857.0,206.8072,206.9014,206.7506,206.8072,4857.0
2021-07-02 13:00:00,219.42,219.48,219.42,219.48,3068.0,206.8072,206.8637,206.8072,206.8637,3068.0
2021-07-02 13:05:00,219.48,219.51,219.23,219.27,6233.0,206.8637,206.892,206.6281,206.6658,6233.0
2021-07-02 13:10:00,219.3,219.31,219.1,219.13,4319.0,206.6941,206.7035,206.5056,206.5338,4319.0
2021-07-02 13:15:00,219.05,219.12,219.02,219.02,4268.0,206.4584,206.5244,206.4302,206.4302,4268.0
2021-07-02 13:20:00,218.97,219.18,218.97,219.04,4583.0,206.383,206.581,206.383,206.449,4583.0
2021-07-02 13:25:00,219.06,219.09,218.9,218.9,4005.0,206.4679,206.4961,206.317,206.317,4005.0
2021-07-02 13:30:00,218.89,218.9,218.63,218.72,14511.0,206.3076,206.317,206.0626,206.1474,14511.0
2021-07-02 13:35:00,218.74,218.74,218.56,218.66,9746.0,206.1662,206.1662,205.9966,206.0908,9746.0
2021-07-02 13:40:00,218.71,218.78,218.63,218.63,6951.0,206.138,206.2039,206.0626,206.0626,6951.0
2021-07-02 13:45:00,218.63,218.72,218.6,218.72,5694.0,206.0626,206.1474,206.0343,206.1474,5694.0
2021-07-02 13:50:00,218.72,218.81,218.72,218.76,4367.0,206.1474,206.2322,206.1474,206.1851,4367.0
2021-07-02 13:55:00,218.78,219.05,218.78,219.01,5049.0,206.2039,206.4584,206.2039,206.4207,5049.0
2021-07-02 14:00:00,218.99,218.99,218.84,218.91,4725.0,206.4019,206.4019,206.2605,206.3265,4725.0
2021-07-02 14:05:00,218.87,218.99,218.86,218.93,4620.0,206.2888,206.4019,206.2793,206.3453,4620.0
2021-07-02 14:10:00,218.91,218.94,218.83,218.89,10191.0,206.3265,206.3547,206.2511,206.3076,10191.0
2021-07-02 14:15:00,218.88,218.92,218.87,218.92,3487.0,206.2982,206.3359,206.2888,206.3359,3487.0
2021-07-02 14:20:00,218.92,219.0,218.87,219.0,4509.0,206.3359,206.4113,206.2888,206.4113,4509.0
2021-07-02 14:25:00,218.98,219.01,218.89,218.98,4878.0,206.3925,206.4207,206.3076,206.3925,4878.0
2021-07-02 14:30:00,218.97,219.02,218.95,219.0,3126.0,206.383,206.4302,206.3642,206.4113,3126.0
2021-07-02 14:35:00,219.01,219.01,218.8,218.9,5652.0,206.4207,206.4207,206.2228,206.317,5652.0
2021-07-02 14:40:00,218.92,218.95,218.82,218.85,4372.0,206.3359,206.3642,206.2416,206.2699,4372.0
2021-07-02 14:45:00,218.84,218.84,218.71,218.74,3969.0,206.2605,206.2605,206.138,206.1662,3969.0
2021-07-02 14:50:00,218.76,218.76,218.67,218.67,5994.0,206.1851,206.1851,206.1003,206.1003,5994.0
2021-07-02 14:55:00,218.68,218.72,218.66,218.69,5060.0,206.1097,206.1474,206.0908,206.1191,5060.0
2021-07-02 15:00:00,218.69,218.69,218.59,218.69,6202.0,206.1191,206.1191,206.0249,206.1191,6202.0
2021-07-02 15:05:00,218.69,218.77,218.63,218.69,11120.0,206.1191,206.1945,206.0626,206.1191,11120.0
2021-07-02 15:10:00,218.71,218.76,218.6,218.63,5545.0,206.138,206.1851,206.0343,206.0626,5545.0
2021-07-02 15:15:00,218.68,218.7,218.58,218.63,5784.0,206.1097,206.1285,206.0154,206.0626,5784.0
2021-07-02 15:20:00,218.62,218.63,218.56,218.57,4056.0,206.0531,206.0626,205.9966,206.006,4056.0
2021-07-02 15:25:00,218.56,218.61,218.55,218.6,9568.0,205.9966,206.0437,205.9872,206.0343,9568.0
2021-07-02 15:30:00,218.59,218.61,218.41,218.49,12033.0,206.0249,206.0437,205.8552,205.9306,12033.0
2021-07-02 15:35:00,218.49,218.62,218.43,218.58,11572.0,205.9306,206.0531,205.8741,206.0154,11572.0
2021-07-02 15:40:00,218.63,218.64,218.48,218.64,6009.0,206.0626,206.072,205.9212,206.072,6009.0
2021-07-02 15:45:00,218.62,218.64,218.53,218.61,10129.0,206.0531,206.072,205.9683,206.0437,10129.0
2021-07-02 15:50:00,218.63,218.73,218.54,218.64,15261.0,206.0626,206.1568,205.9777,206.072,15261.0
2021-07-02 15:55:00,218.62,218.62,218.36,218.53,64878.0,206.0531,206.0531,205.8081,205.9683,64878.0
2021-07-06 09:30:00,218.99,218.99,217.62,217.94,42221.0,206.4019,206.4019,205.1106,205.4122,42221.0
2021-07-06 09:35:00,217.97,218.3,217.82,218.09,11691.0,205.4405,205.7515,205.2991,205.5536,11691.0
2021-07-06 09:40:00,218.26,218.3,217.9,218.12,17006.0,205.7138,205.7515,205.3745,205.5819,17006.0
2021-07-06 09:45:00,218.03,218.03,217.16,217.7,25150.0,205.4971,205.4971,204.6771,205.186,25150.0
2021-07-06 09:50:00,217.68,217.73,217.35,217.42,7213.0,205.1672,205.2143,204.8561,204.9221,7213.0
2021-07-06 09:55:00,217.4,217.75,217.09,217.74,19744.0,204.9033,205.2332,204.6111,205.2237,19744.0
2021-07-06 10:00:00,217.75,217.86,217.36,217.36,12879.0,205.2332,205.3368,204.8656,204.8656,12879.0
2021-07-06 10:05:00,217.38,217.38,217.02,217.25,17730.0,204.8844,204.8844,204.5451,204.7619,17730.0
2021-07-06 10:10:00,217.25,217.39,217.09,217.27,5845.0,204.7619,204.8938,204.6111,204.7807,5845.0
2021-07-06 10:15:00,217.21,217.39,217.13,217.39,11604.0,204.7242,204.8938,204.6488,204.8938,11604.0
2021-07-06 10:20:00,217.41,217.64,217.32,217.53,4650.0,204.9127,205.1295,204.8279,205.0258,4650.0
2021-07-06 10:25:00,217.48,217.58,217.36,217.38,7880.0,204.9787,205.0729,204.8656,204.8844,7880.0
2021-07-06 10:30:00,217.32,217.37,216.59,216.78,25136.0,204.8279,204.875,204.1398,204.3189,25136.0
2021-07-06 10:35:00,216.72,217.09,216.65,217.07,6769.0,204.2624,204.6111,204.1964,204.5922,6769.0
2021-07-06 10:40:00,217.03,217.11,216.89,217.06,6793.0,204.5545,204.6299,204.4226,204.5828,6793.0
2021-07-06 10:45:00,217.08,217.14,216.62,216.64,23092.0,204.6017,204.6582,204.1681,204.187,23092.0
2021-07-06 10:50:00,216.67,216.7,216.43,216.56,12724.0,204.2152,204.2435,203.989,204.1116,12724.0
2021-07-06 10:55:00,216.56,216.87,216.54,216.87,9575.0,204.1116,204.4037,204.0927,204.4037,9575.0
2021-07-06 11:00:00,216.77,217.06,216.73,217.02,15768.0,204.3095,204.5828,204.2718,204.5451,15768.0
2021-07-06 11:05:00,216.95,217.01,216.86,216.97,4968.0,204.4791,204.5357,204.3943,204.498,4968.0
2021-07-06 11:10:00,216.99,217.15,216.93,217.05,8351.0,204.5168,204.6676,204.4603,204.5734,8351.0
2021-07-06 11:15:00,217.11,217.14,216.89,217.0,6493.0,204.6299,204.6582,204.4226,204.5263,6493.0
2021-07-06 11:20:00,216.95,217.11,216.95,217.0,2674.0,204.4791,204.6299,204.4791,204.5263,2674.0
2021-07-06 11:25:00,216.94,217.17,216.88,217.17,6428.0,204.4697,204.6865,204.4132,204.6865,6428.0
2021-07-06 11:30:00,217.16,217.26,217.06,217.25,4170.0,204.6771,204.7713,204.5828,204.7619,4170.0
2021-07-06 11:35:00,217.26,217.37,217.21,217.37,5376.0,204.7713,204.875,204.7242,204.875,5376.0
2021-07-06 11:40:00,217.35,217.54,217.35,217.38,5271.0,204.8561,205.0352,204.8561,204.8844,5271.0
2021-07-06 11:45:00,217.24,217.44,217.21,217.44,2798.0,204.7525,204.941,204.7242,204.941,2798.0
2021-07-06 11:50:00,217.41,217.83,217.35,217.64,27635.0,204.9127,205.3086,204.8561,205.1295,27635.0
2021-07-06 11:55:00,217.7,217.87,217.63,217.74,2900.0,205.186,205.3463,205.1201,205.2237,2900.0
2021-07-06 12:00:00,217.72,217.72,217.5,217.59,6212.0,205.2049,205.2049,204.9975,205.0824,6212.0
2021-07-06 12:05:00,217.59,217.72,217.41,217.43,14283.0,205.0824,205.2049,204.9127,204.9315,14283.0
2021-07-06 12:10:00,217.48,217.75,217.48,217.75,1978.0,204.9787,205.2332,204.9787,205.2332,1978.0
2021-07-06 12:15:00,217.73,217.8,217.69,217.7,4922.0,205.2143,205.2803,205.1766,205.186,4922.0
2021-07-06 12:20:00,217.7,217.98,217.7,217.98,4806.0,205.186,205.4499,205.186,205.4499,4806.0
2021-07-06 12:25:00,217.88,217.96,217.88,217.92,1100.0,205.3557,205.4311,205.3557,205.3934,1100.0
2021-07-06 12:30:00,217.92,217.97,217.75,217.86,6184.0,205.3934,205.4405,205.2332,205.3368,6184.0
2021-07-06 12:35:00,217.82,217.82,217.71,217.73,4472.0,205.2991,205.2991,205.1955,205.2143,4472.0
2021-07-06 12:40:00,217.72,217.89,217.72,217.85,4507.0,205.2049,205.3651,205.2049,205.3274,4507.0
2021-07-06 12:45:00,217.85,218.06,217.84,218.06,5070.0,205.3274,205.5253,205.318,205.5253,5070.0
2021-07-06 12:50:00,218.03,218.14,218.03,218.13,2441.0,205.4971,205.6007,205.4971,205.5913,2441.0
2021-07-06 12:55:00,218.16,218.28,218.08,218.23,14192.0,205.6196,205.7327,205.5442,205.6856,14192.0
2021-07-06 13:00:00,218.21,218.32,218.18,218.32,2014.0,205.6667,205.7704,205.6384,205.7704,2014.0
2021-07-06 13:05:00,218.22,218.22,218.08,218.17,3881.0,205.6761,205.6761,205.5442,205.629,3881.0
2021-07-06 13:10:00,218.14,218.16,218.02,218.1,2734.0,205.6007,205.6196,205.4876,205.563,2734.0
2021-07-06 13:15:00,218.05,218.09,218.0,218.09,2238.0,205.5159,205.5536,205.4688,205.5536,2238.0
2021-07-06 13:20:00,218.03,218.11,218.03,218.1,7442.0,205.4971,205.5725,205.4971,205.563,7442.0
2021-07-06 13:25:00,218.07,218.07,217.97,218.0,11852.0,205.5348,205.5348,205.4405,205.4688,11852.0
2021-07-06 13:30:00,217.99,218.11,217.99,218.03,3545.0,205.4594,205.5725,205.4594,205.4971,3545.0
2021-07-06 13:35:00,218.04,218.33,218.04,218.24,4978.0,205.5065,205.7798,205.5065,205.695,4978.0
2021-07-06 13:40:00,218.17,218.26,218.11,218.26,4465.0,205.629,205.7138,205.5725,205.7138,4465.0
2021-07-06 13:45:00,218.29,218.43,218.29,218.43,5280.0,205.7421,205.8741,205.7421,205.8741,5280.0
2021-07-06 13:50:00,218.32,218.59,218.3,218.55,16065.0,205.7704,206.0249,205.7515,205.9872,16065.0
2021-07-06 13:55:00,218.59,218.59,218.36,218.4,4437.0,206.0249,206.0249,205.8081,205.8458,4437.0
2021-07-06 14:00:00,218.46,218.65,218.46,218.62,2648.0,205.9023,206.0814,205.9023,206.0531,2648.0
2021-07-06 14:05:00,218.61,218.67,218.51,218.56,4098.0,206.0437,206.1003,205.9495,205.9966,4098.0
2021-07-06 14:10:00,218.54,218.72,218.54,218.71,6185.0,205.9777,206.1474,205.9777,206.138,6185.0
2021-07-06 14:15:00,218.62,218.69,218.54,218.69,5438.0,206.0531,206.1191,205.9777,206.1191,5438.0
2021-07-06 14:20:00,218.65,218.7,218.55,218.61,5120.0,206.0814,206.1285,205.9872,206.0437,5120.0
2021-07-06 14:25:00,218.58,218.77,218.5,218.75,5737.0,206.0154,206.1945,205.94,206.1757,5737.0
2021-07-06 14:30:00,218.7,218.8,218.64,218.79,4716.0,206.1285,206.2228,206.072,206.2134,4716.0
2021-07-06 14:35:00,218.74,218.75,218.47,218.47,6410.0,206.1662,206.1757,205.9118,205.9118,6410.0
2021-07-06 14:40:00,218.5,218.5,218.42,218.45,2883.0,205.94,205.94,205.8646,205.8929,2883.0
2021-07-06 14:45:00,218.4,218.54,218.4,218.53,2701.0,205.8458,205.9777,205.8458,205.9683,2701.0
2021-07-06 14:50:00,218.49,218.52,218.25,218.31,6514.0,205.9306,205.9589,205.7044,205.761,6514.0
2021-07-06 14:55:00,218.29,218.46,218.26,218.43,10313.0,205.7421,205.9023,205.7138,205.8741,10313.0
2021-07-06 15:00:00,218.42,218.42,218.36,218.42,2202.0,205.8646,205.8646,205.8081,205.8646,2202.0
2021-07-06 15:05:00,218.4,218.61,218.4,218.6,5174.0,205.8458,206.0437,205.8458,206.0343,5174.0
2021-07-06 15:10:00,218.6,218.68,218.55,218.59,6561.0,206.0343,206.1097,205.9872,206.0249,6561.0
2021-07-06 15:15:00,218.58,218.7,218.56,218.63,6299.0,206.0154,206.1285,205.9966,206.0626,6299.0
2021-07-06 15:20:00,218.62,218.67,218.57,218.62,5569.0,206.0531,206.1003,206.006,206.0531,5569.0
2021-07-06 15:25:00,218.64,218.86,218.64,218.86,5819.0,206.072,206.2793,206.072,206.2793,5819.0
2021-07-06 15:30:00,218.87,218.95,218.72,218.75,6637.0,206.2888,206.3642,206.1474,206.1757,6637.0
2021-07-06 15:35:00,218.71,218.82,218.68,218.78,5767.0,206.138,206.2416,206.1097,206.2039,5767.0
2021-07-06 15:40:00,218.77,218.82,218.58,218.59,6761.0,206.1945,206.2416,206.0154,206.0249,6761.0
2021-07-06 15:45:00,218.56,218.67,218.51,218.61,8722.0,205.9966,206.1003,205.9495,206.0437,8722.0
2021-07-06 15:50:00,218.62,218.65,218.16,218.28,41572.0,206.0531,206.0814,205.6196,205.7327,41572.0
2021-07-06 15:55:00,218.28,218.45,218.16,218.41,44589.0,205.7327,205.8929,205.6196,205.8552,44589.0
2021-07-07 09:30:00,218.95,220.06,218.01,219.88,62946.0,206.3642,207.4104,205.4782,207.2407,62946.0
2021-07-07 09:35:00,219.87,220.69,219.85,220.46,19585.0,207.2313,208.0042,207.2124,207.7874,19585.0
2021-07-07 09:40:00,220.41,220.67,219.81,220.38,11300.0,207.7403,207.9853,207.1747,207.712,11300.0
2021-07-07 09:45:00,220.42,220.7,220.22,220.63,23215.0,207.7497,208.0136,207.5612,207.9476,23215.0
2021-07-07 09:50:00,220.58,221.15,220.58,220.64,19690.0,207.9005,208.4377,207.9005,207.957,19690.0
2021-07-07 09:55:00,220.8,221.0,220.53,220.53,13311.0,208.1078,208.2963,207.8534,207.8534,13311.0
2021-07-07 10:00:00,220.5,221.09,220.44,221.05,17153.0,207.8251,208.3812,207.7685,208.3435,17153.0
2021-07-07 10:05:00,220.93,220.97,220.57,220.97,12477.0,208.2304,208.2681,207.8911,208.2681,12477.0
2021-07-07 10:10:00,220.97,221.01,220.73,220.86,10235.0,208.2681,208.3058,208.0419,208.1644,10235.0
2021-07-07 10:15:00,220.86,221.37,220.84,221.34,12000.0,208.1644,208.6451,208.1455,208.6168,12000.0
2021-07-07 10:20:00,221.29,221.82,221.27,221.6,32388.0,208.5697,209.0692,208.5508,208.8618,32388.0
2021-07-07 10:25:00,221.62,221.95,221.61,221.71,18135.0,208.8807,209.1917,208.8713,208.9655,18135.0
2021-07-07 10:30:00,221.68,221.69,221.26,221.41,11256.0,208.9372,208.9467,208.5414,208.6828,11256.0
2021-07-07 10:35:00,221.42,221.9,221.42,221.9,7860.0,208.6922,209.1446,208.6922,209.1446,7860.0
2021-07-07 10:40:00,221.9,222.01,221.7,221.85,14446.0,209.1446,209.2483,208.9561,209.0975,14446.0
2021-07-07 10:45:00,221.78,222.18,221.65,222.12,8574.0,209.0315,209.4085,208.909,209.352,8574.0
2021-07-07 10:50:00,222.17,222.62,222.15,222.45,26424.0,209.3991,209.8232,209.3802,209.663,26424.0
2021-07-07 10:55:00,222.45,222.68,222.3,222.39,14578.0,209.663,209.8798,209.5216,209.6064,14578.0
2021-07-07 11:00:00,222.34,222.44,222.28,222.36,15828.0,209.5593,209.6536,209.5028,209.5782,15828.0
2021-07-07 11:05:00,222.42,222.51,222.27,222.34,19862.0,209.6347,209.7195,209.4933,209.5593,19862.0
2021-07-07 11:10:00,222.33,222.59,222.3,222.47,21774.0,209.5499,209.7949,209.5216,209.6818,21774.0
2021-07-07 11:15:00,222.52,222.56,222.3,222.54,14446.0,209.729,209.7667,209.5216,209.7478,14446.0
2021-07-07 11:20:00,222.5,222.97,222.49,222.94,11582.0,209.7101,210.1531,209.7007,210.1248,11582.0
2021-07-07 11:25:00,222.93,222.93,222.57,222.66,14008.0,210.1154,210.1154,209.7761,209.8609,14008.0
2021-07-07 11:30:00,222.66,223.09,222.66,223.09,15559.0,209.8609,210.2662,209.8609,210.2662,15559.0
2021-07-07 11:35:00,223.09,223.14,222.78,222.95,9743.0,210.2662,210.3133,209.974,210.1342,9743.0
2021-07-07 11:40:00,222.95,222.98,222.79,222.83,8891.0,210.1342,210.1625,209.9834,210.0211,8891.0
2021-07-07 11:45:00,222.79,222.86,222.62,222.81,10592.0,209.9834,210.0494,209.8232,210.0023,10592.0
2021-07-07 11:50:00,222.88,223.07,222.74,222.92,12734.0,210.0683,210.2473,209.9363,210.106,12734.0
2021-07-07 11:55:00,222.92,222.92,222.51,222.59,8862.0,210.106,210.106,209.7195,209.7949,8862.0
2021-07-07 12:00:00,222.59,222.81,222.57,222.8,8894.0,209.7949,210.0023,209.7761,209.9929,8894.0
2021-07-07 12:05:00,222.81,222.81,222.54,222.54,7241.0,210.0023,210.0023,209.7478,209.7478,7241.0
2021-07-07 12:10:00,222.54,222.7,222.31,222.56,10331.0,209.7478,209.8986,209.531,209.7667,10331.0
2021-07-07 12:15:00,222.64,222.8,222.58,222.63,12266.0,209.8421,209.9929,209.7855,209.8326,12266.0
2021-07-07 12:20:00,222.63,222.68,222.45,222.57,18832.0,209.8326,209.8798,209.663,209.7761,18832.0
2021-07-07 12:25:00,222.61,222.61,222.46,222.48,8871.0,209.8138,209.8138,209.6724,209.6913,8871.0
2021-07-07 12:30:00,222.51,222.65,222.11,222.65,8925.0,209.7195,209.8515,209.3425,209.8515,8925.0
2021-07-07 12:35:00,222.61,222.61,222.45,222.48,7412.0,209.8138,209.8138,209.663,209.6913,7412.0
2021-07-07 12:40:00,222.46,222.46,222.02,222.03,24949.0,209.6724,209.6724,209.2577,209.2671,24949.0
2021-07-07 12:45:00,222.02,222.2,221.93,222.19,4539.0,209.2577,209.4274,209.1729,209.4179,4539.0
2021-07-07 12:50:00,222.21,222.33,222.11,222.33,6406.0,209.4368,209.5499,209.3425,209.5499,6406.0
2021-07-07 12:55:00,222.31,222.34,222.15,222.31,6015.0,209.531,209.5593,209.3802,209.531,6015.0
2021-07-07 13:00:00,222.3,222.36,222.23,222.34,5267.0,209.5216,209.5782,209.4556,209.5593,5267.0
2021-07-07 13:05:00,222.34,222.38,222.26,222.35,8383.0,209.5593,209.597,209.4839,209.5687,8383.0
2021-07-07 13:10:00,222.33,222.33,222.23,222.29,2733.0,209.5499,209.5499,209.4556,209.5122,2733.0
2021-07-07 13:15:00,222.31,222.39,222.18,222.33,6463.0,209.531,209.6064,209.4085,209.5499,6463.0
2021-07-07 13:20:00,222.33,222.36,222.24,222.3,3700.0,209.5499,209.5782,209.4651,209.5216,3700.0
2021-07-07 13:25:00,222.22,222.42,222.21,222.33,3935.0,209.4462,209.6347,209.4368,209.5499,3935.0
2021-07-07 13:30:00,222.29,222.36,222.23,222.31,4376.0,209.5122,209.5782,209.4556,209.531,4376.0
2021-07-07 13:35:00,222.33,222.42,222.25,222.42,4102.0,209.5499,209.6347,209.4745,209.6347,4102.0
2021-07-07 13:40:00,222.44,222.44,222.23,222.33,5577.0,209.6536,209.6536,209.4556,209.5499,5577.0
2021-07-07 13:45:00,222.3,222.47,222.3,222.47,4366.0,209.5216,209.6818,209.5216,209.6818,4366.0
2021-07-07 13:50:00,222.45,222.45,222.28,222.37,5564.0,209.663,209.663,209.5028,209.5876,5564.0
2021-07-07 13:55:00,222.34,222.43,222.23,222.25,8634.0,209.5593,209.6441,209.4556,209.4745,8634.0
2021-07-07 14:00:00,222.28,222.43,222.24,222.38,7336.0,209.5028,209.6441,209.4651,209.597,7336.0
2021-07-07 14:05:00,222.33,222.39,222.26,222.38,5021.0,209.5499,209.6064,209.4839,209.597,5021.0
2021-07-07 14:10:00,222.35,222.4,222.28,222.38,6683.0,209.5687,209.6159,209.5028,209.597,6683.0
2021-07-07 14:15:00,222.36,222.36,222.23,222.32,7891.0,209.5782,209.5782,209.4556,209.5405,7891.0
2021-07-07 14:20:00,222.32,222.32,222.03,222.09,5268.0,209.5405,209.5405,209.2671,209.3237,5268.0
2021-07-07 14:25:00,222.06,222.09,221.91,221.98,5737.0,209.2954,209.3237,209.154,209.22,5737.0
2021-07-07 14:30:00,221.95,222.06,221.93,222.0,8043.0,209.1917,209.2954,209.1729,209.2389,8043.0
2021-07-07 14:35:00,221.97,222.02,221.76,221.86,18797.0,209.2106,209.2577,209.0126,209.1069,18797.0
2021-07-07 14:40:00,221.82,221.92,221.74,221.87,5950.0,209.0692,209.1635,208.9938,209.1163,5950.0
2021-07-07 14:45:00,221.84,221.93,221.73,221.86,6520.0,209.088,209.1729,208.9844,209.1069,6520.0
2021-07-07 14:50:00,221.87,221.91,221.68,221.77,8068.0,209.1163,209.154,208.9372,209.0221,8068.0
2021-07-07 14:55:00,221.77,221.87,221.77,221.84,9329.0,209.0221,209.1163,209.0221,209.088,9329.0
2021-07-07 15:00:00,221.88,221.88,221.72,221.84,6667.0,209.1258,209.1258,208.9749,209.088,6667.0
2021-07-07 15:05:00,221.84,221.9,221.82,221.89,7566.0,209.088,209.1446,209.0692,209.1352,7566.0
2021-07-07 15:10:00,221.9,222.04,221.89,221.92,7742.0,209.1446,209.2766,209.1352,209.1635,7742.0
2021-07-07 15:15:00,221.92,221.92,221.79,221.82,7306.0,209.1635,209.1635,209.0409,209.0692,7306.0
2021-07-07 15:20:00,221.83,221.9,221.73,221.73,7617.0,209.0786,209.1446,208.9844,208.9844,7617.0
2021-07-07 15:25:00,221.73,221.75,221.64,221.72,10072.0,208.9844,209.0032,208.8995,208.9749,10072.0
2021-07-07 15:30:00,221.71,221.89,221.67,221.89,25201.0,208.9655,209.1352,208.9278,209.1352,25201.0
2021-07-07 15:35:00,221.89,221.92,221.73,221.81,22700.0,209.1352,209.1635,208.9844,209.0598,22700.0
2021-07-07 15:40:00,221.81,222.03,221.78,221.87,26597.0,209.0598,209.2671,209.0315,209.1163,26597.0
2021-07-07 15:45:00,221.87,221.9,221.63,221.67,28224.0,209.1163,209.1446,208.8901,208.9278,28224.0
2021-07-07 15:50:00,221.68,221.79,221.55,221.74,23365.0,208.9372,209.0409,208.8147,208.9938,23365.0
2021-07-07 15:55:00,221.74,221.74,221.37,221.45,72120.0,208.9938,208.9938,208.6451,208.7205,72120.0
2021-07-08 09:30:00,220.36,220.99,220.18,220.86,33899.0,207.6931,208.2869,207.5235,208.1644,33899.0
2021-07-08 09:35:00,220.7,221.88,220.4,221.77,7719.0,208.0136,209.1258,207.7308,209.0221,7719.0
2021-07-08 09:40:00,221.84,221.86,221.17,221.17,8654.0,209.088,209.1069,208.4566,208.4566,8654.0
2021-07-08 09:45:00,221.23,221.55,220.82,221.54,14353.0,208.5131,208.8147,208.1267,208.8053,14353.0
2021-07-08 09:50:00,221.72,221.92,221.43,221.68,13965.0,208.9749,209.1635,208.7016,208.9372,13965.0
2021-07-08 09:55:00,221.69,221.72,221.31,221.46,7488.0,208.9467,208.9749,208.5885,208.7299,7488.0
2021-07-08 10:00:00,221.26,221.26,220.53,221.2,6197.0,208.5414,208.5414,207.8534,208.4848,6197.0
2021-07-08 10:05:00,220.99,221.22,220.88,220.89,4209.0,208.2869,208.5037,208.1832,208.1927,4209.0
2021-07-08 10:10:00,220.8,220.96,220.55,220.6,5487.0,208.1078,208.2586,207.8722,207.9193,5487.0
2021-07-08 10:15:00,220.59,220.72,219.88,220.16,19068.0,207.9099,208.0324,207.2407,207.5046,19068.0
2021-07-08 10:20:00,220.15,220.15,219.9,219.9,4863.0,207.4952,207.4952,207.2596,207.2596,4863.0
2021-07-08 10:25:00,219.91,219.91,219.5,219.75,10038.0,207.269,207.269,206.8826,207.1182,10038.0
2021-07-08 10:30:00,219.78,219.78,219.29,219.32,4378.0,207.1465,207.1465,206.6846,206.7129,4378.0
2021-07-08 10:35:00,219.44,219.5,219.09,219.29,6768.0,206.826,206.8826,206.4961,206.6846,6768.0
2021-07-08 10:40:00,219.3,219.32,218.74,219.3,9114.0,206.6941,206.7129,206.1662,206.6941,9114.0
2021-07-08 10:45:00,219.22,219.26,219.02,219.09,4938.0,206.6187,206.6564,206.4302,206.4961,4938.0
2021-07-08 10:50:00,219.07,219.6,218.99,219.6,17572.0,206.4773,206.9768,206.4019,206.9768,17572.0
2021-07-08 10:55:00,219.55,219.57,219.31,219.31,3830.0,206.9297,206.9485,206.7035,206.7035,3830.0
2021-07-08 11:00:00,219.36,219.63,219.35,219.52,7673.0,206.7506,207.0051,206.7412,206.9014,7673.0
2021-07-08 11:05:00,219.52,219.88,219.39,219.88,7939.0,206.9014,207.2407,206.7789,207.2407,7939.0
2021-07-08 11:10:00,219.88,219.93,219.77,219.81,4796.0,207.2407,207.2878,207.137,207.1747,4796.0
2021-07-08 11:15:00,219.84,220.04,219.58,219.91,8332.0,207.203,207.3915,206.958,207.269,8332.0
2021-07-08 11:20:00,219.98,220.14,219.97,220.13,5004.0,207.335,207.4858,207.3255,207.4763,5004.0
2021-07-08 11:25:00,220.15,220.35,220.05,220.25,16081.0,207.4952,207.6837,207.4009,207.5894,16081.0
2021-07-08 11:30:00,220.24,220.24,219.94,219.94,4864.0,207.58,207.58,207.2973,207.2973,4864.0
2021-07-08 11:35:00,219.94,220.03,219.72,219.84,12935.0,207.2973,207.3821,207.0899,207.203,12935.0
2021-07-08 11:40:00,219.78,219.86,219.68,219.72,17059.0,207.1465,207.2219,207.0522,207.0899,17059.0
2021-07-08 11:45:00,219.72,219.72,219.45,219.46,14586.0,207.0899,207.0899,206.8354,206.8449,14586.0
2021-07-08 11:50:00,219.47,219.65,219.33,219.43,9264.0,206.8543,207.0239,206.7223,206.8166,9264.0
2021-07-08 11:55:00,219.48,219.63,219.47,219.6,8410.0,206.8637,207.0051,206.8543,206.9768,8410.0
2021-07-08 12:00:00,219.58,219.72,219.54,219.56,11055.0,206.958,207.0899,206.9203,206.9391,11055.0
2021-07-08 12:05:00,219.56,219.56,219.36,219.47,25265.0,206.9391,206.9391,206.7506,206.8543,25265.0
2021-07-08 12:10:00,219.42,219.42,219.11,219.11,4223.0,206.8072,206.8072,206.515,206.515,4223.0
2021-07-08 12:15:00,219.17,219.49,219.17,219.43,6379.0,206.5715,206.8731,206.5715,206.8166,6379.0
2021-07-08 12:20:00,219.47,219.51,219.37,219.38,4615.0,206.8543,206.892,206.76,206.7695,4615.0
2021-07-08 12:25:00,219.41,219.45,219.36,219.4,4163.0,206.7977,206.8354,206.7506,206.7883,4163.0
2021-07-08 12:30:00,219.45,219.71,219.43,219.68,5368.0,206.8354,207.0805,206.8166,207.0522,5368.0
2021-07-08 12:35:00,219.7,219.91,219.65,219.91,5240.0,207.0711,207.269,207.0239,207.269,5240.0
2021-07-08 12:40:00,219.87,219.96,219.81,219.95,5524.0,207.2313,207.3161,207.1747,207.3067,5524.0
2021-07-08 12:45:00,220.0,220.02,219.82,219.83,10696.0,207.3538,207.3727,207.1842,207.1936,10696.0
2021-07-08 12:50:00,219.78,219.93,219.76,219.9,9557.0,207.1465,207.2878,207.1276,207.2596,9557.0
2021-07-08 12:55:00,219.9,220.09,219.8,219.85,22401.0,207.2596,207.4386,207.1653,207.2124,22401.0
2021-07-08 13:00:00,219.88,220.08,219.85,219.9,5259.0,207.2407,207.4292,207.2124,207.2596,5259.0
2021-07-08 13:05:00,219.92,220.0,219.81,219.84,2227.0,207.2784,207.3538,207.1747,207.203,2227.0
2021-07-08 13:10:00,219.87,219.87,219.7,219.71,4692.0,207.2313,207.2313,207.0711,207.0805,4692.0
2021-07-08 13:15:00,219.74,219.82,219.68,219.81,5115.0,207.1088,207.1842,207.0522,207.1747,5115.0
2021-07-08 13:20:00,219.79,219.86,219.75,219.79,4221.0,207.1559,207.2219,207.1182,207.1559,4221.0
2021-07-08 13:25:00,219.79,220.0,219.79,219.97,5536.0,207.1559,207.3538,207.1559,207.3255,5536.0
2021-07-08 13:30:00,219.97,220.02,219.84,219.94,6707.0,207.3255,207.3727,207.203,207.2973,6707.0
2021-07-08 13:35:00,219.95,219.99,219.87,219.9,3902.0,207.3067,207.3444,207.2313,207.2596,3902.0
2021-07-08 13:40:00,219.85,219.92,219.75,219.88,4831.0,207.2124,207.2784,207.1182,207.2407,4831.0
2021-07-08 13:45:00,219.88,219.88,219.65,219.73,4040.0,207.2407,207.2407,207.0239,207.0993,4040.0
2021-07-08 13:50:00,219.72,219.72,219.54,219.56,4744.0,207.0899,207.0899,206.9203,206.9391,4744.0
2021-07-08 13:55:00,219.55,219.68,219.47,219.62,5821.0,206.9297,207.0522,206.8543,206.9957,5821.0
2021-07-08 14:00:00,219.65,219.88,219.58,219.82,5520.0,207.0239,207.2407,206.958,207.1842,5520.0
2021-07-08 14:05:00,219.85,220.01,219.84,219.89,7042.0,207.2124,207.3632,207.203,207.2501,7042.0
2021-07-08 14:10:00,219.9,220.05,219.81,220.05,5534.0,207.2596,207.4009,207.1747,207.4009,5534.0
2021-07-08 14:15:00,220.0,220.05,219.73,219.78,5408.0,207.3538,207.4009,207.0993,207.1465,5408.0
2021-07-08 14:20:00,219.78,219.89,219.64,219.72,4929.0,207.1465,207.2501,207.0145,207.0899,4929.0
2021-07-08 14:25:00,219.75,219.75,219.47,219.52,4950.0,207.1182,207.1182,206.8543,206.9014,4950.0
2021-07-08 14:30:00,219.48,219.72,219.46,219.7,9260.0,206.8637,207.0899,206.8449,207.0711,9260.0
2021-07-08 14:35:00,219.71,219.73,219.64,219.71,4719.0,207.0805,207.0993,207.0145,207.0805,4719.0
2021-07-08 14:40:00,219.74,219.91,219.74,219.87,7191.0,207.1088,207.269,207.1088,207.2313,7191.0
2021-07-08 14:45:00,219.9,219.9,219.64,219.69,6672.0,207.2596,207.2596,207.0145,207.0616,6672.0
2021-07-08 14:50:00,219.66,219.81,219.62,219.78,5552.0,207.0334,207.1747,206.9957,207.1465,5552.0
2021-07-08 14:55:00,219.79,219.96,219.79,219.83,5713.0,207.1559,207.3161,207.1559,207.1936,5713.0
2021-07-08 15:00:00,219.82,219.89,219.76,219.8,5665.0,207.1842,207.2501,207.1276,207.1653,5665.0
2021-07-08 15:05:00,219.79,219.82,219.7,219.78,3460.0,207.1559,207.1842,207.0711,207.1465,3460.0
2021-07-08 15:10:00,219.77,219.8,219.67,219.68,9624.0,207.137,207.1653,207.0428,207.0522,9624.0
2021-07-08 15:15:00,219.68,219.71,219.57,219.65,8082.0,207.0522,207.0805,206.9485,207.0239,8082.0
2021-07-08 15:20:00,219.71,219.85,219.56,219.81,10352.0,207.0805,207.2124,206.9391,207.1747,10352.0
2021-07-08 15:25:00,219.8,219.8,219.71,219.77,9219.0,207.1653,207.1653,207.0805,207.137,9219.0
2021-07-08 15:30:00,219.8,219.84,219.56,219.7,9958.0,207.1653,207.203,206.9391,207.0711,9958.0
2021-07-08 15:35:00,219.71,219.89,219.66,219.7,12088.0,207.0805,207.2501,207.0334,207.0711,12088.0
2021-07-08 15:40:00,219.68,219.69,219.46,219.61,15361.0,207.0522,207.0616,206.8449,206.9862,15361.0
2021-07-08 15:45:00,219.58,219.66,219.44,219.44,26606.0,206.958,207.0334,206.826,206.826,26606.0
2021-07-08 15:50:00,219.38,219.49,219.27,219.4,15085.0,206.7695,206.8731,206.6658,206.7883,15085.0
2021-07-08 15:55:00,219.36,219.67,219.31,219.65,68830.0,206.7506,207.0428,206.7035,207.0239,68830.0
2021-07-09 09:30:00,219.83,220.83,219.31,220.35,15586.0,207.1936,208.1361,206.7035,207.6837,15586.0
2021-07-09 09:35:00,220.65,221.03,220.33,220.93,13510.0,207.9665,208.3246,207.6648,208.2304,13510.0
2021-07-09 09:40:00,220.97,221.26,220.79,220.97,4195.0,208.2681,208.5414,208.0984,208.2681,4195.0
2021-07-09 09:45:00,220.87,220.98,220.6,220.88,6600.0,208.1738,208.2775,207.9193,208.1832,6600.0
2021-07-09 09:50:00,220.87,221.09,220.71,221.02,8837.0,208.1738,208.3812,208.023,208.3152,8837.0
2021-07-09 09:55:00,221.12,221.16,220.72,220.73,9854.0,208.4094,208.4471,208.0324,208.0419,9854.0
2021-07-09 10:00:00,220.71,220.76,220.4,220.49,12788.0,208.023,208.0701,207.7308,207.8157,12788.0
2021-07-09 10:05:00,220.54,220.87,220.54,220.8,5924.0,207.8628,208.1738,207.8628,208.1078,5924.0
2021-07-09 10:10:00,220.68,220.75,220.29,220.38,4900.0,207.9947,208.0607,207.6271,207.712,4900.0
2021-07-09 10:15:00,220.38,220.62,220.35,220.5,5057.0,207.712,207.9382,207.6837,207.8251,5057.0
2021-07-09 10:20:00,220.5,220.71,220.33,220.44,7727.0,207.8251,208.023,207.6648,207.7685,7727.0
2021-07-09 10:25:00,220.54,220.7,220.3,220.65,5633.0,207.8628,208.0136,207.6366,207.9665,5633.0
2021-07-09 10:30:00,220.6,220.7,220.41,220.42,6656.0,207.9193,208.0136,207.7403,207.7497,6656.0
2021-07-09 10:35:00,220.36,220.44,219.82,219.83,7223.0,207.6931,207.7685,207.1842,207.1936,7223.0
2021-07-09 10:40:00,219.81,220.08,219.79,220.08,5290.0,207.1747,207.4292,207.1559,207.4292,5290.0
2021-07-09 10:45:00,220.12,220.52,220.12,220.46,7039.0,207.4669,207.8439,207.4669,207.7874,7039.0
2021-07-09 10:50:00,220.39,220.41,220.17,220.35,2819.0,207.7214,207.7403,207.514,207.6837,2819.0
2021-07-09 10:55:00,220.31,220.32,219.75,219.75,15888.0,207.646,207.6554,207.1182,207.1182,15888.0
2021-07-09 11:00:00,219.79,220.11,219.79,219.98,6447.0,207.1559,207.4575,207.1559,207.335,6447.0
2021-07-09 11:05:00,219.97,220.0,219.59,219.67,15635.0,207.3255,207.3538,206.9674,207.0428,15635.0
2021-07-09 11:10:00,219.65,219.8,219.5,219.59,6918.0,207.0239,207.1653,206.8826,206.9674,6918.0
2021-07-09 11:15:00,219.53,219.88,219.41,219.7,29735.0,206.9108,207.2407,206.7977,207.0711,29735.0
2021-07-09 11:20:00,219.78,219.96,219.74,219.88,12504.0,207.1465,207.3161,207.1088,207.2407,12504.0
2021-07-09 11:25:00,219.88,220.15,219.86,220.01,8420.0,207.2407,207.4952,207.2219,207.3632,8420.0
2021-07-09 11:30:00,220.06,220.14,219.94,220.03,16426.0,207.4104,207.4858,207.2973,207.3821,16426.0
2021-07-09 11:35:00,220.03,220.06,219.85,219.89,7571.0,207.3821,207.4104,207.2124,207.2501,7571.0
2021-07-09 11:40:00,219.87,219.96,219.85,219.95,4361.0,207.2313,207.3161,207.2124,207.3067,4361.0
2021-07-09 11:45:00,219.95,220.0,219.84,219.84,5232.0,207.3067,207.3538,207.203,207.203,5232.0
2021-07-09 11:50:00,219.83,220.08,219.83,219.93,5817.0,207.1936,207.4292,207.1936,207.2878,5817.0
2021-07-09 11:55:00,219.93,219.94,219.69,219.69,3612.0,207.2878,207.2973,207.0616,207.0616,3612.0
2021-07-09 12:00:00,219.69,219.71,219.49,219.59,9310.0,207.0616,207.0805,206.8731,206.9674,9310.0
2021-07-09 12:05:00,219.54,219.7,219.54,219.56,3965.0,206.9203,207.0711,206.9203,206.9391,3965.0
2021-07-09 12:10:00,219.54,219.64,219.38,219.52,13356.0,206.9203,207.0145,206.7695,206.9014,13356.0
2021-07-09 12:15:00,219.66,219.75,219.61,219.67,2825.0,207.0334,207.1182,206.9862,207.0428,2825.0
2021-07-09 12:20:00,219.64,219.65,219.5,219.55,16927.0,207.0145,207.0239,206.8826,206.9297,16927.0
2021-07-09 12:25:00,219.53,219.53,219.37,219.41,3200.0,206.9108,206.9108,206.76,206.7977,3200.0
2021-07-09 12:30:00,219.39,219.5,219.35,219.5,4632.0,206.7789,206.8826,206.7412,206.8826,4632.0
2021-07-09 12:35:00,219.54,219.66,219.54,219.62,3058.0,206.9203,207.0334,206.9203,206.9957,3058.0
2021-07-09 12:40:00,219.6,219.65,219.53,219.65,1300.0,206.9768,207.0239,206.9108,207.0239,1300.0
2021-07-09 12:45:00,219.62,219.91,219.62,219.82,11108.0,206.9957,207.269,206.9957,207.1842,11108.0
2021-07-09 12:50:00,219.82,219.91,219.79,219.83,3360.0,207.1842,207.269,207.1559,207.1936,3360.0
2021-07-09 12:55:00,219.83,219.87,219.68,219.69,4613.0,207.1936,207.2313,207.0522,207.0616,4613.0
2021-07-09 13:00:00,219.74,219.85,219.69,219.84,3105.0,207.1088,207.2124,207.0616,207.203,3105.0
2021-07-09 13:05:00,219.81,219.82,219.58,219.62,4626.0,207.1747,207.1842,206.958,206.9957,4626.0
2021-07-09 13:10:00,219.64,219.68,219.45,219.5,7711.0,207.0145,207.0522,206.8354,206.8826,7711.0
2021-07-09 13:15:00,219.47,219.57,219.45,219.49,2153.0,206.8543,206.9485,206.8354,206.8731,2153.0
2021-07-09 13:20:00,219.45,219.5,219.33,219.36,6058.0,206.8354,206.8826,206.7223,206.7506,6058.0
2021-07-09 13:25:00,219.36,219.52,219.35,219.46,3672.0,206.7506,206.9014,206.7412,206.8449,3672.0
2021-07-09 13:30:00,219.45,219.88,219.45,219.68,14638.0,206.8354,207.2407,206.8354,207.0522,14638.0
2021-07-09 13:35:00,219.73,220.16,219.72,220.11,31588.0,207.0993,207.5046,207.0899,207.4575,31588.0
2021-07-09 13:40:00,220.13,220.39,220.12,220.33,15574.0,207.4763,207.7214,207.4669,207.6648,15574.0
2021-07-09 13:45:00,220.29,220.29,220.04,220.11,5836.0,207.6271,207.6271,207.3915,207.4575,5836.0
2021-07-09 13:50:00,220.11,220.17,219.93,220.07,4268.0,207.4575,207.514,207.2878,207.4198,4268.0
2021-07-09 13:55:00,220.05,220.17,219.98,220.15,3570.0,207.4009,207.514,207.335,207.4952,3570.0
2021-07-09 14:00:00,220.14,220.25,220.13,220.18,4402.0,207.4858,207.5894,207.4763,207.5235,4402.0
2021-07-09 14:05:00,220.21,220.25,220.1,220.12,2844.0,207.5517,207.5894,207.4481,207.4669,2844.0
2021-07-09 14:10:00,220.16,220.17,220.07,220.1,1690.0,207.5046,207.514,207.4198,207.4481,1690.0
2021-07-09 14:15:00,220.13,220.25,220.12,220.24,5654.0,207.4763,207.5894,207.4669,207.58,5654.0
2021-07-09 14:20:00,220.22,220.67,220.18,220.61,26675.0,207.5612,207.9853,207.5235,207.9288,26675.0
2021-07-09 14:25:00,220.64,220.81,220.59,220.68,15760.0,207.957,208.1173,207.9099,207.9947,15760.0
2021-07-09 14:30:00,220.7,220.76,220.51,220.73,6589.0,208.0136,208.0701,207.8345,208.0419,6589.0
2021-07-09 14:35:00,220.72,220.89,220.65,220.89,8373.0,208.0324,208.1927,207.9665,208.1927,8373.0
2021-07-09 14:40:00,220.86,221.33,220.85,221.23,21991.0,208.1644,208.6074,208.155,208.5131,21991.0
2021-07-09 14:45:00,221.19,221.19,220.89,220.99,6959.0,208.4754,208.4754,208.1927,208.2869,6959.0
2021-07-09 14:50:00,220.99,221.08,220.95,220.98,4859.0,208.2869,208.3717,208.2492,208.2775,4859.0
2021-07-09 14:55:00,220.98,221.23,220.97,221.23,7791.0,208.2775,208.5131,208.2681,208.5131,7791.0
2021-07-09 15:00:00,221.18,221.39,221.14,221.39,6433.0,208.466,208.6639,208.4283,208.6639,6433.0
2021-07-09 15:05:00,221.4,221.42,221.28,221.29,16633.0,208.6733,208.6922,208.5602,208.5697,16633.0
2021-07-09 15:10:00,221.27,221.29,221.03,221.12,12370.0,208.5508,208.5697,208.3246,208.4094,12370.0
2021-07-09 15:15:00,221.07,221.11,220.75,220.93,19327.0,208.3623,208.4,208.0607,208.2304,19327.0
2021-07-09 15:20:00,220.97,220.99,220.49,220.64,24573.0,208.2681,208.2869,207.8157,207.957,24573.0
2021-07-09 15:25:00,220.62,220.83,220.47,220.58,15906.0,207.9382,208.1361,207.7968,207.9005,15906.0
2021-07-09 15:30:00,220.59,220.68,220.32,220.45,9150.0,207.9099,207.9947,207.6554,207.778,9150.0
2021-07-09 15:35:00,220.47,220.53,220.19,220.23,38514.0,207.7968,207.8534,207.5329,207.5706,38514.0
2021-07-09 15:40:00,220.17,220.43,220.14,220.29,15705.0,207.514,207.7591,207.4858,207.6271,15705.0
2021-07-09 15:45:00,220.29,220.9,220.29,220.9,20760.0,207.6271,208.2021,207.6271,208.2021,20760.0
2021-07-09 15:50:00,220.82,220.84,220.41,220.46,23057.0,208.1267,208.1455,207.7403,207.7874,23057.0
2021-07-09 15:55:00,220.41,220.78,220.21,220.64,94678.0,207.7403,208.089,207.5517,207.957,94678.0
2021-07-12 09:30:00,220.16,220.57,219.8,219.84,36401.0,207.5046,207.8911,207.1653,207.203,36401.0
2021-07-12 09:35:00,219.86,220.14,219.5,220.12,16336.0,207.2219,207.4858,206.8826,207.4669,16336.0
2021-07-12 09:40:00,219.92,220.31,219.14,219.14,28698.0,207.2784,207.646,206.5433,206.5433,28698.0
2021-07-12 09:45:00,219.35,219.35,219.02,219.3,8234.0,206.7412,206.7412,206.4302,206.6941,8234.0
2021-07-12 09:50:00,219.35,219.35,218.89,219.17,43234.0,206.7412,206.7412,206.3076,206.5715,43234.0
2021-07-12 09:55:00,219.17,219.45,219.07,219.21,9470.0,206.5715,206.8354,206.4773,206.6092,9470.0
2021-07-12 10:00:00,219.24,219.3,218.92,219.14,19775.0,206.6375,206.6941,206.3359,206.5433,19775.0
2021-07-12 10:05:00,219.15,219.38,218.72,218.89,20545.0,206.5527,206.7695,206.1474,206.3076,20545.0
2021-07-12 10:10:00,218.85,218.96,218.27,218.28,11042.0,206.2699,206.3736,205.7233,205.7327,11042.0
2021-07-12 10:15:00,218.32,218.5,218.07,218.47,19878.0,205.7704,205.94,205.5348,205.9118,19878.0
2021-07-12 10:20:00,218.47,218.74,218.38,218.38,4350.0,205.9118,206.1662,205.8269,205.8269,4350.0
2021-07-12 10:25:00,218.48,218.72,218.4,218.67,6783.0,205.9212,206.1474,205.8458,206.1003,6783.0
2021-07-12 10:30:00,218.66,218.88,218.33,218.33,8629.0,206.0908,206.2982,205.7798,205.7798,8629.0
2021-07-12 10:35:00,218.28,218.4,218.03,218.05,9101.0,205.7327,205.8458,205.4971,205.5159,9101.0
2021-07-12 10:40:00,218.12,218.38,217.9,218.38,17223.0,205.5819,205.8269,205.3745,205.8269,17223.0
2021-07-12 10:45:00,218.47,218.67,218.24,218.59,9082.0,205.9118,206.1003,205.695,206.0249,9082.0
2021-07-12 10:50:00,218.68,218.74,218.32,218.32,7287.0,206.1097,206.1662,205.7704,205.7704,7287.0
2021-07-12 10:55:00,218.29,218.64,218.24,218.55,5456.0,205.7421,206.072,205.695,205.9872,5456.0
2021-07-12 11:00:00,218.64,218.86,218.47,218.78,6019.0,206.072,206.2793,205.9118,206.2039,6019.0
2021-07-12 11:05:00,218.84,219.03,218.81,218.91,5981.0,206.2605,206.4396,206.2322,206.3265,5981.0
2021-07-12 11:10:00,218.9,219.01,218.78,218.88,4407.0,206.317,206.4207,206.2039,206.2982,4407.0
2021-07-12 11:15:00,218.89,218.91,218.73,218.85,5170.0,206.3076,206.3265,206.1568,206.2699,5170.0
2021-07-12 11:20:00,218.88,218.92,218.82,218.9,3507.0,206.2982,206.3359,206.2416,206.317,3507.0
2021-07-12 11:25:00,218.88,218.92,218.63,218.74,16422.0,206.2982,206.3359,206.0626,206.1662,16422.0
2021-07-12 11:30:00,218.79,218.83,218.66,218.81,6017.0,206.2134,206.2511,206.0908,206.2322,6017.0
2021-07-12 11:35:00,218.81,218.81,218.51,218.51,4852.0,206.2322,206.2322,205.9495,205.9495,4852.0
2021-07-12 11:40:00,218.5,218.5,218.21,218.22,4842.0,205.94,205.94,205.6667,205.6761,4842.0
2021-07-12 11:45:00,218.26,218.3,218.11,218.11,6988.0,205.7138,205.7515,205.5725,205.5725,6988.0
2021-07-12 11:50:00,218.11,218.11,218.04,218.06,4429.0,205.5725,205.5725,205.5065,205.5253,4429.0
2021-07-12 11:55:00,218.06,218.43,218.0,218.43,17063.0,205.5253,205.8741,205.4688,205.8741,17063.0
2021-07-12 12:00:00,218.54,218.64,218.47,218.51,5703.0,205.9777,206.072,205.9118,205.9495,5703.0
2021-07-12 12:05:00,218.51,218.62,218.36,218.45,9144.0,205.9495,206.0531,205.8081,205.8929,9144.0
2021-07-12 12:10:00,218.49,218.49,218.24,218.35,16041.0,205.9306,205.9306,205.695,205.7987,16041.0
2021-07-12 12:15:00,218.4,218.86,218.31,218.86,17354.0,205.8458,206.2793,205.761,206.2793,17354.0
2021-07-12 12:20:00,218.86,218.99,218.83,218.91,20469.0,206.2793,206.4019,206.2511,206.3265,20469.0
2021-07-12 12:25:00,218.91,219.04,218.85,219.04,5082.0,206.3265,206.449,206.2699,206.449,5082.0
2021-07-12 12:30:00,219.06,219.44,219.01,219.23,8575.0,206.4679,206.826,206.4207,206.6281,8575.0
2021-07-12 12:35:00,219.27,219.4,219.22,219.39,5479.0,206.6658,206.7883,206.6187,206.7789,5479.0
2021-07-12 12:40:00,219.37,219.59,219.36,219.49,16254.0,206.76,206.9674,206.7506,206.8731,16254.0
2021-07-12 12:45:00,219.44,219.54,219.42,219.47,5597.0,206.826,206.9203,206.8072,206.8543,5597.0
2021-07-12 12:50:00,219.48,219.81,219.47,219.74,16570.0,206.8637,207.1747,206.8543,207.1088,16570.0
2021-07-12 12:55:00,219.76,219.82,219.62,219.76,8318.0,207.1276,207.1842,206.9957,207.1276,8318.0
2021-07-12 13:00:00,219.75,219.77,219.5,219.57,4333.0,207.1182,207.137,206.8826,206.9485,4333.0
2021-07-12 13:05:00,219.57,219.75,219.56,219.7,6966.0,206.9485,207.1182,206.9391,207.0711,6966.0
2021-07-12 13:10:00,219.7,219.71,219.55,219.56,7938.0,207.0711,207.0805,206.9297,206.9391,7938.0
2021-07-12 13:15:00,219.64,219.69,219.52,219.66,10965.0,207.0145,207.0616,206.9014,207.0334,10965.0
2021-07-12 13:20:00,219.67,219.74,219.6,219.74,6915.0,207.0428,207.1088,206.9768,207.1088,6915.0
2021-07-12 13:25:00,219.71,219.98,219.7,219.96,15745.0,207.0805,207.335,207.0711,207.3161,15745.0
2021-07-12 13:30:00,219.96,220.02,219.82,219.82,7694.0,207.3161,207.3727,207.1842,207.1842,7694.0
2021-07-12 13:35:00,219.82,219.83,219.61,219.63,3789.0,207.1842,207.1936,206.9862,207.0051,3789.0
2021-07-12 13:40:00,219.63,219.85,219.63,219.69,7810.0,207.0051,207.2124,207.0051,207.0616,7810.0
2021-07-12 13:45:00,219.67,219.72,219.56,219.59,4403.0,207.0428,207.0899,206.9391,206.9674,4403.0
2021-07-12 13:50:00,219.61,219.67,219.44,219.6,4082.0,206.9862,207.0428,206.826,206.9768,4082.0
2021-07-12 13:55:00,219.58,219.59,219.53,219.59,3308.0,206.958,206.9674,206.9108,206.9674,3308.0
2021-07-12 14:00:00,219.58,219.75,219.58,219.7,4797.0,206.958,207.1182,206.958,207.0711,4797.0
2021-07-12 14:05:00,219.7,219.79,219.66,219.77,3409.0,207.0711,207.1559,207.0334,207.137,3409.0
2021-07-12 14:10:00,219.76,219.85,219.72,219.78,7010.0,207.1276,207.2124,207.0899,207.1465,7010.0
2021-07-12 14:15:00,219.75,219.8,219.65,219.66,8622.0,207.1182,207.1653,207.0239,207.0334,8622.0
2021-07-12 14:20:00,219.68,219.76,219.68,219.7,3354.0,207.0522,207.1276,207.0522,207.0711,3354.0
2021-07-12 14:25:00,219.72,219.72,219.59,219.64,3469.0,207.0899,207.0899,206.9674,207.0145,3469.0
2021-07-12 14:30:00,219.62,219.62,219.52,219.56,5930.0,206.9957,206.9957,206.9014,206.9391,5930.0
2021-07-12 14:35:00,219.55,219.55,219.37,219.41,6285.0,206.9297,206.9297,206.76,206.7977,6285.0
2021-07-12 14:40:00,219.31,219.34,219.28,219.28,2508.0,206.7035,206.7318,206.6752,206.6752,2508.0
2021-07-12 14:45:00,219.3,219.34,219.03,219.03,6026.0,206.6941,206.7318,206.4396,206.4396,6026.0
2021-07-12 14:50:00,219.05,219.09,218.9,218.9,5709.0,206.4584,206.4961,206.317,206.317,5709.0
2021-07-12 14:55:00,218.93,218.99,218.9,218.96,4896.0,206.3453,206.4019,206.317,206.3736,4896.0
2021-07-12 15:00:00,218.96,219.07,218.89,219.05,11353.0,206.3736,206.4773,206.3076,206.4584,11353.0
2021-07-12 15:05:00,219.05,219.06,218.89,219.0,24424.0,206.4584,206.4679,206.3076,206.4113,24424.0
2021-07-12 15:10:00,218.99,219.0,218.81,218.84,6054.0,206.4019,206.4113,206.2322,206.2605,6054.0
2021-07-12 15:15:00,218.87,219.2,218.85,219.15,4522.0,206.2888,206.5998,206.2699,206.5527,4522.0
2021-07-12 15:20:00,219.12,219.33,219.12,219.26,7123.0,206.5244,206.7223,206.5244,206.6564,7123.0
2021-07-12 15:25:00,219.27,219.53,219.25,219.53,17462.0,206.6658,206.9108,206.6469,206.9108,17462.0
2021-07-12 15:30:00,219.52,219.53,219.14,219.14,9154.0,206.9014,206.9108,206.5433,206.5433,9154.0
2021-07-12 15:35:00,219.17,219.4,219.13,219.28,9911.0,206.5715,206.7883,206.5338,206.6752,9911.0
2021-07-12 15:40:00,219.29,219.39,219.2,219.27,10858.0,206.6846,206.7789,206.5998,206.6658,10858.0
2021-07-12 15:45:00,219.28,219.39,219.2,219.29,13490.0,206.6752,206.7789,206.5998,206.6846,13490.0
2021-07-12 15:50:00,219.3,219.49,219.29,219.4,19288.0,206.6941,206.8731,206.6846,206.7883,19288.0
2021-07-12 15:55:00,219.38,219.5,219.3,219.5,58217.0,206.7695,206.8826,206.6941,206.8826,58217.0
2021-07-13 09:30:00,219.45,220.38,219.39,220.16,18569.0,206.8354,207.712,206.7789,207.5046,18569.0
2021-07-13 09:35:00,220.22,220.8,220.12,220.51,24637.0,207.5612,208.1078,207.4669,207.8345,24637.0
2021-07-13 09:40:00,220.52,221.08,220.52,220.89,9677.0,207.8439,208.3717,207.8439,208.1927,9677.0
2021-07-13 09:45:00,220.83,220.83,219.99,220.07,6601.0,208.1361,208.1361,207.3444,207.4198,6601.0
2021-07-13 09:50:00,220.06,220.43,220.04,220.31,5369.0,207.4104,207.7591,207.3915,207.646,5369.0
2021-07-13 09:55:00,220.36,220.61,219.92,219.92,11186.0,207.6931,207.9288,207.2784,207.2784,11186.0
2021-07-13 10:00:00,220.05,220.56,220.04,220.34,14777.0,207.4009,207.8816,207.3915,207.6743,14777.0
2021-07-13 10:05:00,220.34,220.43,220.16,220.16,5096.0,207.6743,207.7591,207.5046,207.5046,5096.0
2021-07-13 10:10:00,220.23,220.68,220.23,220.67,2206.0,207.5706,207.9947,207.5706,207.9853,2206.0
2021-07-13 10:15:00,220.77,221.0,220.67,220.7,7368.0,208.0796,208.2963,207.9853,208.0136,7368.0
2021-07-13 10:20:00,220.69,220.79,220.59,220.75,5400.0,208.0042,208.0984,207.9099,208.0607,5400.0
2021-07-13 10:25:00,220.76,220.79,220.38,220.46,5687.0,208.0701,208.0984,207.712,207.7874,5687.0
2021-07-13 10:30:00,220.49,220.51,220.36,220.45,7947.0,207.8157,207.8345,207.6931,207.778,7947.0
2021-07-13 10:35:00,220.46,220.92,220.44,220.92,4878.0,207.7874,208.2209,207.7685,208.2209,4878.0
2021-07-13 10:40:00,220.95,220.98,220.68,220.68,8675.0,208.2492,208.2775,207.9947,207.9947,8675.0
2021-07-13 10:45:00,220.68,220.77,220.6,220.74,4695.0,207.9947,208.0796,207.9193,208.0513,4695.0
2021-07-13 10:50:00,220.83,220.88,220.73,220.75,3384.0,208.1361,208.1832,208.0419,208.0607,3384.0
2021-07-13 10:55:00,220.74,220.82,220.16,220.33,7270.0,208.0513,208.1267,207.5046,207.6648,7270.0
2021-07-13 11:00:00,220.36,220.87,220.34,220.87,6857.0,207.6931,208.1738,207.6743,208.1738,6857.0
2021-07-13 11:05:00,220.89,221.09,220.88,220.95,17199.0,208.1927,208.3812,208.1832,208.2492,17199.0
2021-07-13 11:10:00,220.85,220.91,220.77,220.91,5568.0,208.155,208.2115,208.0796,208.2115,5568.0
2021-07-13 11:15:00,220.84,221.37,220.82,221.34,8592.0,208.1455,208.6451,208.1267,208.6168,8592.0
2021-07-13 11:20:00,221.45,221.46,221.27,221.31,10708.0,208.7205,208.7299,208.5508,208.5885,10708.0
2021-07-13 11:25:00,221.31,221.46,221.08,221.08,6436.0,208.5885,208.7299,208.3717,208.3717,6436.0
2021-07-13 11:30:00,221.03,221.29,220.97,221.29,18392.0,208.3246,208.5697,208.2681,208.5697,18392.0
2021-07-13 11:35:00,221.25,221.38,221.15,221.29,11741.0,208.532,208.6545,208.4377,208.5697,11741.0
2021-07-13 11:40:00,221.29,221.42,221.18,221.42,3774.0,208.5697,208.6922,208.466,208.6922,3774.0
2021-07-13 11:45:00,221.48,221.85,221.48,221.79,6897.0,208.7487,209.0975,208.7487,209.0409,6897.0
2021-07-13 11:50:00,221.76,221.78,221.56,221.63,8218.0,209.0126,209.0315,208.8241,208.8901,8218.0
2021-07-13 11:55:00,221.6,221.76,221.52,221.76,7219.0,208.8618,209.0126,208.7864,209.0126,7219.0
2021-07-13 12:00:00,221.67,221.88,221.66,221.84,11009.0,208.9278,209.1258,208.9184,209.088,11009.0
2021-07-13 12:05:00,221.86,221.93,221.63,221.63,15558.0,209.1069,209.1729,208.8901,208.8901,15558.0
2021-07-13 12:10:00,221.63,221.63,221.4,221.53,7340.0,208.8901,208.8901,208.6733,208.7959,7340.0
2021-07-13 12:15:00,221.55,221.6,221.46,221.49,2931.0,208.8147,208.8618,208.7299,208.7582,2931.0
2021-07-13 12:20:00,221.46,221.46,221.06,221.09,4713.0,208.7299,208.7299,208.3529,208.3812,4713.0
2021-07-13 12:25:00,221.07,221.2,220.96,221.2,4555.0,208.3623,208.4848,208.2586,208.4848,4555.0
2021-07-13 12:30:00,221.22,221.31,221.16,221.21,5669.0,208.5037,208.5885,208.4471,208.4943,5669.0
2021-07-13 12:35:00,221.23,221.36,221.2,221.21,3755.0,208.5131,208.6356,208.4848,208.4943,3755.0
2021-07-13 12:40:00,221.16,221.22,221.15,221.18,3509.0,208.4471,208.5037,208.4377,208.466,3509.0
2021-07-13 12:45:00,221.19,221.46,221.19,221.4,3137.0,208.4754,208.7299,208.4754,208.6733,3137.0
2021-07-13 12:50:00,221.38,221.45,221.36,221.4,3471.0,208.6545,208.7205,208.6356,208.6733,3471.0
2021-07-13 12:55:00,221.33,221.34,221.27,221.27,2526.0,208.6074,208.6168,208.5508,208.5508,2526.0
2021-07-13 13:00:00,221.3,221.37,221.26,221.35,4151.0,208.5791,208.6451,208.5414,208.6262,4151.0
2021-07-13 13:05:00,221.29,221.29,221.09,221.09,2840.0,208.5697,208.5697,208.3812,208.3812,2840.0
2021-07-13 13:10:00,221.1,221.15,221.06,221.15,7167.0,208.3906,208.4377,208.3529,208.4377,7167.0
2021-07-13 13:15:00,221.22,221.3,221.14,221.14,4841.0,208.5037,208.5791,208.4283,208.4283,4841.0
2021-07-13 13:20:00,221.09,221.19,221.09,221.18,3503.0,208.3812,208.4754,208.3812,208.466,3503.0
2021-07-13 13:25:00,221.16,221.16,220.98,221.05,7126.0,208.4471,208.4471,208.2775,208.3435,7126.0
2021-07-13 13:30:00,221.05,221.18,221.0,221.18,6132.0,208.3435,208.466,208.2963,208.466,6132.0
2021-07-13 13:35:00,221.19,221.27,221.09,221.16,7779.0,208.4754,208.5508,208.3812,208.4471,7779.0
2021-07-13 13:40:00,221.2,221.2,220.94,221.05,6408.0,208.4848,208.4848,208.2398,208.3435,6408.0
2021-07-13 13:45:00,221.04,221.21,220.98,221.08,3117.0,208.334,208.4943,208.2775,208.3717,3117.0
2021-07-13 13:50:00,221.08,221.1,220.98,220.99,8907.0,208.3717,208.3906,208.2775,208.2869,8907.0
2021-07-13 13:55:00,221.02,221.11,220.92,221.01,8589.0,208.3152,208.4,208.2209,208.3058,8589.0
2021-07-13 14:00:00,220.95,220.96,220.64,220.65,6820.0,208.2492,208.2586,207.957,207.9665,6820.0
2021-07-13 14:05:00,220.68,220.72,220.5,220.58,5775.0,207.9947,208.0324,207.8251,207.9005,5775.0
2021-07-13 14:10:00,220.55,220.64,220.53,220.64,7715.0,207.8722,207.957,207.8534,207.957,7715.0
2021-07-13 14:15:00,220.7,220.84,220.64,220.81,4781.0,208.0136,208.1455,207.957,208.1173,4781.0
2021-07-13 14:20:00,220.78,220.82,220.54,220.54,4030.0,208.089,208.1267,207.8628,207.8628,4030.0
2021-07-13 14:25:00,220.57,220.63,220.39,220.39,13115.0,207.8911,207.9476,207.7214,207.7214,13115.0
2021-07-13 14:30:00,220.4,220.54,220.4,220.45,4704.0,207.7308,207.8628,207.7308,207.778,4704.0
2021-07-13 14:35:00,220.46,220.46,220.25,220.25,2367.0,207.7874,207.7874,207.5894,207.5894,2367.0
2021-07-13 14:40:00,220.24,220.26,219.99,220.0,11203.0,207.58,207.5989,207.3444,207.3538,11203.0
2021-07-13 14:45:00,220.0,220.01,219.85,220.0,2500.0,207.3538,207.3632,207.2124,207.3538,2500.0
2021-07-13 14:50:00,220.0,220.0,219.92,219.94,2547.0,207.3538,207.3538,207.2784,207.2973,2547.0
2021-07-13 14:55:00,219.93,220.09,219.89,220.09,8705.0,207.2878,207.4386,207.2501,207.4386,8705.0
2021-07-13 15:00:00,220.12,220.33,220.1,220.31,4674.0,207.4669,207.6648,207.4481,207.646,4674.0
2021-07-13 15:05:00,220.31,220.33,220.11,220.11,5517.0,207.646,207.6648,207.4575,207.4575,5517.0
2021-07-13 15:10:00,220.08,220.08,219.99,220.02,8698.0,207.4292,207.4292,207.3444,207.3727,8698.0
2021-07-13 15:15:00,220.06,220.06,219.94,219.98,9102.0,207.4104,207.4104,207.2973,207.335,9102.0
2021-07-13 15:20:00,219.98,220.05,219.92,219.99,6132.0,207.335,207.4009,207.2784,207.3444,6132.0
2021-07-13 15:25:00,219.99,220.03,219.93,219.98,10376.0,207.3444,207.3821,207.2878,207.335,10376.0
2021-07-13 15:30:00,220.05,220.19,220.0,220.17,7860.0,207.4009,207.5329,207.3538,207.514,7860.0
2021-07-13 15:35:00,220.16,220.4,220.08,220.4,7091.0,207.5046,207.7308,207.4292,207.7308,7091.0
2021-07-13 15:40:00,220.35,220.37,220.18,220.34,8484.0,207.6837,207.7025,207.5235,207.6743,8484.0
2021-07-13 15:45:00,220.31,220.33,220.13,220.26,10436.0,207.646,207.6648,207.4763,207.5989,10436.0
2021-07-13 15:50:00,220.29,220.29,220.02,220.21,19179.0,207.6271,207.6271,207.3727,207.5517,19179.0
2021-07-13 15:55:00,220.18,220.22,219.72,220.02,74272.0,207.5235,207.5612,207.0899,207.3727,74272.0
2021-07-14 09:30:00,220.94,221.35,220.5,220.58,17862.0,208.2398,208.6262,207.8251,207.9005,17862.0
2021-07-14 09:35:00,220.58,220.96,220.31,220.62,3865.0,207.9005,208.2586,207.646,207.9382,3865.0
2021-07-14 09:40:00,220.6,220.6,220.03,220.22,2324.0,207.9193,207.9193,207.3821,207.5612,2324.0
2021-07-14 09:45:00,220.09,220.49,220.09,220.47,3241.0,207.4386,207.8157,207.4386,207.7968,3241.0
2021-07-14 09:50:00,220.49,220.49,219.84,219.98,5090.0,207.8157,207.8157,207.203,207.335,5090.0
2021-07-14 09:55:00,220.01,220.19,219.96,219.97,2300.0,207.3632,207.5329,207.3161,207.3255,2300.0
2021-07-14 10:00:00,220.07,220.35,220.05,220.16,7487.0,207.4198,207.6837,207.4009,207.5046,7487.0
2021-07-14 10:05:00,220.22,220.33,219.76,219.76,5798.0,207.5612,207.6648,207.1276,207.1276,5798.0
2021-07-14 10:10:00,219.6,219.8,219.33,219.45,7407.0,206.9768,207.1653,206.7223,206.8354,7407.0
2021-07-14 10:15:00,219.49,219.73,219.48,219.6,11762.0,206.8731,207.0993,206.8637,206.9768,11762.0
2021-07-14 10:20:00,219.64,219.69,219.31,219.55,16137.0,207.0145,207.0616,206.7035,206.9297,16137.0
2021-07-14 10:25:00,219.55,219.93,219.51,219.84,16375.0,206.9297,207.2878,206.892,207.203,16375.0
2021-07-14 10:30:00,219.91,220.36,219.84,220.34,17117.0,207.269,207.6931,207.203,207.6743,17117.0
2021-07-14 10:35:00,220.32,220.45,220.28,220.33,7951.0,207.6554,207.778,207.6177,207.6648,7951.0
2021-07-14 10:40:00,220.3,220.34,220.16,220.3,6690.0,207.6366,207.6743,207.5046,207.6366,6690.0
2021-07-14 10:45:00,220.28,220.29,220.17,220.19,3180.0,207.6177,207.6271,207.514,207.5329,3180.0
2021-07-14 10:50:00,220.24,220.28,219.88,219.88,5948.0,207.58,207.6177,207.2407,207.2407,5948.0
2021-07-14 10:55:00,219.92,220.16,219.85,219.85,7033.0,207.2784,207.5046,207.2124,207.2124,7033.0
2021-07-14 11:00:00,219.85,219.97,219.74,219.79,5166.0,207.2124,207.3255,207.1088,207.1559,5166.0
2021-07-14 11:05:00,219.7,219.73,219.5,219.62,8348.0,207.0711,207.0993,206.8826,206.9957,8348.0
2021-07-14 11:10:00,219.54,219.62,219.4,219.58,19010.0,206.9203,206.9957,206.7883,206.958,19010.0
2021-07-14 11:15:00,219.55,219.55,219.47,219.5,6880.0,206.9297,206.9297,206.8543,206.8826,6880.0
2021-07-14 11:20:00,219.53,219.58,219.49,219.58,3449.0,206.9108,206.958,206.8731,206.958,3449.0
2021-07-14 11:25:00,219.63,219.7,219.57,219.6,5863.0,207.0051,207.0711,206.9485,206.9768,5863.0
2021-07-14 11:30:00,219.65,219.7,219.57,219.62,5570.0,207.0239,207.0711,206.9485,206.9957,5570.0
2021-07-14 11:35:00,219.62,219.83,219.6,219.7,4412.0,206.9957,207.1936,206.9768,207.0711,4412.0
2021-07-14 11:40:00,219.75,219.82,219.65,219.77,3927.0,207.1182,207.1842,207.0239,207.137,3927.0
2021-07-14 11:45:00,219.82,219.82,219.67,219.72,1400.0,207.1842,207.1842,207.0428,207.0899,1400.0
2021-07-14 11:50:00,219.72,219.72,219.54,219.54,1450.0,207.0899,207.0899,206.9203,206.9203,1450.0
2021-07-14 11:55:00,219.57,219.66,219.45,219.66,4935.0,206.9485,207.0334,206.8354,207.0334,4935.0
2021-07-14 12:00:00,219.69,219.82,219.61,219.72,2848.0,207.0616,207.1842,206.9862,207.0899,2848.0
2021-07-14 12:05:00,219.69,219.78,219.69,219.74,1224.0,207.0616,207.1465,207.0616,207.1088,1224.0
2021-07-14 12:10:00,219.72,219.72,219.58,219.61,3601.0,207.0899,207.0899,206.958,206.9862,3601.0
2021-07-14 12:15:00,219.58,219.7,219.58,219.68,6100.0,206.958,207.0711,206.958,207.0522,6100.0
2021-07-14 12:20:00,219.71,219.86,219.68,219.86,4865.0,207.0805,207.2219,207.0522,207.2219,4865.0
2021-07-14 12:25:00,219.89,219.98,219.88,219.91,2376.0,207.2501,207.335,207.2407,207.269,2376.0
2021-07-14 12:30:00,219.89,219.89,219.72,219.72,3297.0,207.2501,207.2501,207.0899,207.0899,3297.0
2021-07-14 12:35:00,219.7,219.78,219.7,219.77,2594.0,207.0711,207.1465,207.0711,207.137,2594.0
2021-07-14 12:40:00,219.74,219.81,219.74,219.79,1800.0,207.1088,207.1747,207.1088,207.1559,1800.0
2021-07-14 12:45:00,219.76,219.76,219.64,219.64,3834.0,207.1276,207.1276,207.0145,207.0145,3834.0
2021-07-14 12:50:00,219.54,219.55,219.46,219.53,2090.0,206.9203,206.9297,206.8449,206.9108,2090.0
2021-07-14 12:55:00,219.49,219.58,219.49,219.57,1947.0,206.8731,206.958,206.8731,206.9485,1947.0
2021-07-14 13:00:00,219.6,219.61,219.55,219.55,1642.0,206.9768,206.9862,206.9297,206.9297,1642.0
2021-07-14 13:05:00,219.57,219.59,219.5,219.5,2031.0,206.9485,206.9674,206.8826,206.8826,2031.0
2021-07-14 13:10:00,219.54,219.56,219.47,219.56,7572.0,206.9203,206.9391,206.8543,206.9391,7572.0
2021-07-14 13:15:00,219.56,219.7,219.55,219.64,2320.0,206.9391,207.0711,206.9297,207.0145,2320.0
2021-07-14 13:20:00,219.61,219.63,219.6,219.63,2034.0,206.9862,207.0051,206.9768,207.0051,2034.0
2021-07-14 13:25:00,219.57,219.59,219.49,219.59,11233.0,206.9485,206.9674,206.8731,206.9674,11233.0
2021-07-14 13:30:00,219.59,219.67,219.56,219.64,3576.0,206.9674,207.0428,206.9391,207.0145,3576.0
2021-07-14 13:35:00,219.68,219.71,219.61,219.61,3176.0,207.0522,207.0805,206.9862,206.9862,3176.0
2021-07-14 13:40:00,219.65,219.69,219.58,219.64,3500.0,207.0239,207.0616,206.958,207.0145,3500.0
2021-07-14 13:45:00,219.6,219.72,219.57,219.65,3723.0,206.9768,207.0899,206.9485,207.0239,3723.0
2021-07-14 13:50:00,219.65,219.74,219.56,219.74,9698.0,207.0239,207.1088,206.9391,207.1088,9698.0
2021-07-14 13:55:00,219.73,219.77,219.64,219.67,3352.0,207.0993,207.137,207.0145,207.0428,3352.0
2021-07-14 14:00:00,219.67,219.72,219.62,219.62,2754.0,207.0428,207.0899,206.9957,206.9957,2754.0
2021-07-14 14:05:00,219.65,219.75,219.64,219.69,3224.0,207.0239,207.1182,207.0145,207.0616,3224.0
2021-07-14 14:10:00,219.66,219.75,219.62,219.75,3780.0,207.0334,207.1182,206.9957,207.1182,3780.0
2021-07-14 14:15:00,219.8,219.91,219.8,219.89,2394.0,207.1653,207.269,207.1653,207.2501,2394.0
2021-07-14 14:20:00,219.89,219.92,219.83,219.87,1795.0,207.2501,207.2784,207.1936,207.2313,1795.0
2021-07-14 14:25:00,219.88,220.14,219.88,220.14,4286.0,207.2407,207.4858,207.2407,207.4858,4286.0
2021-07-14 14:30:00,220.14,220.35,220.14,220.35,14487.0,207.4858,207.6837,207.4858,207.6837,14487.0
2021-07-14 14:35:00,220.33,220.52,220.33,220.47,3895.0,207.6648,207.8439,207.6648,207.7968,3895.0
2021-07-14 14:40:00,220.47,220.56,220.45,220.51,5248.0,207.7968,207.8816,207.778,207.8345,5248.0
2021-07-14 14:45:00,220.49,220.55,220.38,220.39,12910.0,207.8157,207.8722,207.712,207.7214,12910.0
2021-07-14 14:50:00,220.41,220.41,220.19,220.3,8171.0,207.7403,207.7403,207.5329,207.6366,8171.0
2021-07-14 14:55:00,220.34,220.54,220.33,220.54,2054.0,207.6743,207.8628,207.6648,207.8628,2054.0
2021-07-14 15:00:00,220.53,220.6,220.44,220.48,19231.0,207.8534,207.9193,207.7685,207.8062,19231.0
2021-07-14 15:05:00,220.47,220.56,220.42,220.56,3617.0,207.7968,207.8816,207.7497,207.8816,3617.0
2021-07-14 15:10:00,220.56,220.68,220.53,220.68,6666.0,207.8816,207.9947,207.8534,207.9947,6666.0
2021-07-14 15:15:00,220.65,220.79,220.62,220.78,4278.0,207.9665,208.0984,207.9382,208.089,4278.0
2021-07-14 15:20:00,220.74,220.9,220.73,220.88,3163.0,208.0513,208.2021,208.0419,208.1832,3163.0
2021-07-14 15:25:00,220.88,220.93,220.87,220.92,8150.0,208.1832,208.2304,208.1738,208.2209,8150.0
2021-07-14 15:30:00,220.9,220.94,220.84,220.93,10020.0,208.2021,208.2398,208.1455,208.2304,10020.0
2021-07-14 15:35:00,220.94,221.04,220.83,220.93,30729.0,208.2398,208.334,208.1361,208.2304,30729.0
2021-07-14 15:40:00,220.91,221.09,220.88,221.01,13444.0,208.2115,208.3812,208.1832,208.3058,13444.0
2021-07-14 15:45:00,221.04,221.18,220.91,220.93,9161.0,208.334,208.466,208.2115,208.2304,9161.0
2021-07-14 15:50:00,220.93,221.03,220.82,220.99,21828.0,208.2304,208.3246,208.1267,208.2869,21828.0
2021-07-14 15:55:00,220.99,220.99,220.8,220.91,38696.0,208.2869,208.2869,208.1078,208.2115,38696.0
2021-07-15 09:30:00,221.38,222.0,220.89,221.82,25761.0,208.6545,209.2389,208.1927,209.0692,25761.0
2021-07-15 09:35:00,221.62,221.85,221.36,221.37,6250.0,208.8807,209.0975,208.6356,208.6451,6250.0
2021-07-15 09:40:00,221.28,221.28,220.84,221.12,2802.0,208.5602,208.5602,208.1455,208.4094,2802.0
2021-07-15 09:45:00,221.18,221.21,220.85,221.15,6155.0,208.466,208.4943,208.155,208.4377,6155.0
2021-07-15 09:50:00,221.22,221.35,220.89,221.05,5610.0,208.5037,208.6262,208.1927,208.3435,5610.0
2021-07-15 09:55:00,221.05,221.33,220.94,221.27,3351.0,208.3435,208.6074,208.2398,208.5508,3351.0
2021-07-15 10:00:00,221.15,221.68,221.15,221.3,6060.0,208.4377,208.9372,208.4377,208.5791,6060.0
2021-07-15 10:05:00,221.19,221.21,220.94,221.03,7241.0,208.4754,208.4943,208.2398,208.3246,7241.0
2021-07-15 10:10:00,221.04,221.46,221.04,221.46,2693.0,208.334,208.7299,208.334,208.7299,2693.0
2021-07-15 10:15:00,221.37,221.38,221.31,221.33,1738.0,208.6451,208.6545,208.5885,208.6074,1738.0
2021-07-15 10:20:00,221.3,221.3,221.14,221.16,2533.0,208.5791,208.5791,208.4283,208.4471,2533.0
2021-07-15 10:25:00,221.06,221.24,221.05,221.2,5399.0,208.3529,208.5225,208.3435,208.4848,5399.0
2021-07-15 10:30:00,221.2,221.59,221.2,221.59,24463.0,208.4848,208.8524,208.4848,208.8524,24463.0
2021-07-15 10:35:00,221.56,221.68,221.5,221.53,16513.0,208.8241,208.9372,208.7676,208.7959,16513.0
2021-07-15 10:40:00,221.56,221.59,221.43,221.44,6590.0,208.8241,208.8524,208.7016,208.711,6590.0
2021-07-15 10:45:00,221.38,221.39,221.14,221.14,3374.0,208.6545,208.6639,208.4283,208.4283,3374.0
2021-07-15 10:50:00,221.0,221.22,220.92,220.96,10089.0,208.2963,208.5037,208.2209,208.2586,10089.0
2021-07-15 10:55:00,221.02,221.04,220.64,220.85,25621.0,208.3152,208.334,207.957,208.155,25621.0
2021-07-15 11:00:00,220.83,220.83,220.5,220.54,12383.0,208.1361,208.1361,207.8251,207.8628,12383.0
2021-07-15 11:05:00,220.51,220.75,220.47,220.72,14400.0,207.8345,208.0607,207.7968,208.0324,14400.0
2021-07-15 11:10:00,220.59,220.62,220.54,220.55,3370.0,207.9099,207.9382,207.8628,207.8722,3370.0
2021-07-15 11:15:00,220.56,220.87,220.55,220.65,4095.0,207.8816,208.1738,207.8722,207.9665,4095.0
2021-07-15 11:20:00,220.66,220.7,220.43,220.52,13388.0,207.9759,208.0136,207.7591,207.8439,13388.0
2021-07-15 11:25:00,220.7,220.81,220.68,220.72,3748.0,208.0136,208.1173,207.9947,208.0324,3748.0
2021-07-15 11:30:00,220.71,220.79,220.67,220.73,2124.0,208.023,208.0984,207.9853,208.0419,2124.0
2021-07-15 11:35:00,220.7,220.77,220.57,220.57,2638.0,208.0136,208.0796,207.8911,207.8911,2638.0
2021-07-15 11:40:00,220.55,220.64,220.54,220.64,2267.0,207.8722,207.957,207.8628,207.957,2267.0
2021-07-15 11:45:00,220.59,220.63,220.5,220.57,3512.0,207.9099,207.9476,207.8251,207.8911,3512.0
2021-07-15 11:50:00,220.6,220.63,220.38,220.45,3088.0,207.9193,207.9476,207.712,207.778,3088.0
2021-07-15 11:55:00,220.39,220.47,220.27,220.38,2909.0,207.7214,207.7968,207.6083,207.712,2909.0
2021-07-15 12:00:00,220.34,220.59,220.33,220.49,4656.0,207.6743,207.9099,207.6648,207.8157,4656.0
2021-07-15 12:05:00,220.53,220.7,220.53,220.7,4517.0,207.8534,208.0136,207.8534,208.0136,4517.0
2021-07-15 12:10:00,220.7,221.0,220.7,220.77,19277.0,208.0136,208.2963,208.0136,208.0796,19277.0
2021-07-15 12:15:00,220.77,220.89,220.6,220.89,10712.0,208.0796,208.1927,207.9193,208.1927,10712.0
2021-07-15 12:20:00,220.92,220.95,220.86,220.91,2440.0,208.2209,208.2492,208.1644,208.2115,2440.0
2021-07-15 12:25:00,220.86,220.86,220.78,220.86,5107.0,208.1644,208.1644,208.089,208.1644,5107.0
2021-07-15 12:30:00,220.85,221.05,220.85,221.0,2562.0,208.155,208.3435,208.155,208.2963,2562.0
2021-07-15 12:35:00,221.02,221.04,220.95,221.02,5002.0,208.3152,208.334,208.2492,208.3152,5002.0
2021-07-15 12:40:00,221.0,221.29,220.99,221.18,3942.0,208.2963,208.5697,208.2869,208.466,3942.0
2021-07-15 12:45:00,221.2,221.49,221.2,221.37,4956.0,208.4848,208.7582,208.4848,208.6451,4956.0
2021-07-15 12:50:00,221.45,221.57,221.34,221.57,14673.0,208.7205,208.8336,208.6168,208.8336,14673.0
2021-07-15 12:55:00,221.5,221.59,221.47,221.51,5991.0,208.7676,208.8524,208.7393,208.777,5991.0
2021-07-15 13:00:00,221.52,221.72,221.42,221.72,14697.0,208.7864,208.9749,208.6922,208.9749,14697.0
2021-07-15 13:05:00,221.72,222.1,221.71,222.03,7973.0,208.9749,209.3331,208.9655,209.2671,7973.0
2021-07-15 13:10:00,222.06,222.13,221.52,221.52,17293.0,209.2954,209.3614,208.7864,208.7864,17293.0
2021-07-15 13:15:00,221.51,221.62,221.36,221.37,3805.0,208.777,208.8807,208.6356,208.6451,3805.0
2021-07-15 13:20:00,221.36,221.41,221.15,221.22,16792.0,208.6356,208.6828,208.4377,208.5037,16792.0
2021-07-15 13:25:00,221.23,221.55,221.15,221.51,15650.0,208.5131,208.8147,208.4377,208.777,15650.0
2021-07-15 13:30:00,221.38,221.38,221.14,221.17,2298.0,208.6545,208.6545,208.4283,208.4566,2298.0
2021-07-15 13:35:00,221.16,221.19,220.98,221.05,7412.0,208.4471,208.4754,208.2775,208.3435,7412.0
2021-07-15 13:40:00,221.06,221.14,220.99,221.08,7754.0,208.3529,208.4283,208.2869,208.3717,7754.0
2021-07-15 13:45:00,221.08,221.32,221.02,221.32,4725.0,208.3717,208.5979,208.3152,208.5979,4725.0
2021-07-15 13:50:00,221.38,221.54,221.38,221.48,3521.0,208.6545,208.8053,208.6545,208.7487,3521.0
2021-07-15 13:55:00,221.43,221.45,221.22,221.28,8602.0,208.7016,208.7205,208.5037,208.5602,8602.0
2021-07-15 14:00:00,221.27,221.44,221.26,221.38,5422.0,208.5508,208.711,208.5414,208.6545,5422.0
2021-07-15 14:05:00,221.38,221.69,221.38,221.69,13675.0,208.6545,208.9467,208.6545,208.9467,13675.0
2021-07-15 14:10:00,221.71,221.81,221.58,221.79,5432.0,208.9655,209.0598,208.843,209.0409,5432.0
2021-07-15 14:15:00,221.77,221.96,221.75,221.96,5052.0,209.0221,209.2012,209.0032,209.2012,5052.0
2021-07-15 14:20:00,222.0,222.13,221.98,222.07,20164.0,209.2389,209.3614,209.22,209.3048,20164.0
2021-07-15 14:25:00,222.05,222.21,222.04,222.17,6184.0,209.286,209.4368,209.2766,209.3991,6184.0
2021-07-15 14:30:00,222.13,222.13,221.84,222.01,12247.0,209.3614,209.3614,209.088,209.2483,12247.0
2021-07-15 14:35:00,222.03,222.05,221.85,221.89,6046.0,209.2671,209.286,209.0975,209.1352,6046.0
2021-07-15 14:40:00,221.84,221.95,221.76,221.84,5963.0,209.088,209.1917,209.0126,209.088,5963.0
2021-07-15 14:45:00,221.77,221.95,221.67,221.95,4611.0,209.0221,209.1917,208.9278,209.1917,4611.0
2021-07-15 14:50:00,222.03,222.05,221.8,221.91,23517.0,209.2671,209.286,209.0503,209.154,23517.0
2021-07-15 14:55:00,221.89,222.13,221.87,222.09,7543.0,209.1352,209.3614,209.1163,209.3237,7543.0
2021-07-15 15:00:00,222.08,222.14,222.07,222.11,4891.0,209.3143,209.3708,209.3048,209.3425,4891.0
2021-07-15 15:05:00,222.07,222.2,222.01,222.18,19899.0,209.3048,209.4274,209.2483,209.4085,19899.0
2021-07-15 15:10:00,222.16,222.19,222.03,222.09,7273.0,209.3897,209.4179,209.2671,209.3237,7273.0
2021-07-15 15:15:00,222.1,222.17,221.92,221.95,9036.0,209.3331,209.3991,209.1635,209.1917,9036.0
2021-07-15 15:20:00,221.95,222.1,221.93,222.03,6003.0,209.1917,209.3331,209.1729,209.2671,6003.0
2021-07-15 15:25:00,222.04,222.12,221.94,222.11,6669.0,209.2766,209.352,209.1823,209.3425,6669.0
2021-07-15 15:30:00,222.11,222.16,221.95,221.98,13881.0,209.3425,209.3897,209.1917,209.22,13881.0
2021-07-15 15:35:00,221.98,222.2,221.98,222.2,13871.0,209.22,209.4274,209.22,209.4274,13871.0
2021-07-15 15:40:00,222.22,222.27,222.03,222.1,13450.0,209.4462,209.4933,209.2671,209.3331,13450.0
2021-07-15 15:45:00,222.09,222.15,221.93,222.01,12298.0,209.3237,209.3802,209.1729,209.2483,12298.0
2021-07-15 15:50:00,222.0,222.03,221.82,221.97,20474.0,209.2389,209.2671,209.0692,209.2106,20474.0
2021-07-15 15:55:00,221.89,222.04,221.87,221.96,64028.0,209.1352,209.2766,209.1163,209.2012,64028.0
2021-07-16 09:30:00,222.72,223.09,222.22,223.09,32802.0,209.9175,210.2662,209.4462,210.2662,32802.0
2021-07-16 09:35:00,223.09,223.35,222.85,222.92,5742.0,210.2662,210.5113,210.04,210.106,5742.0
2021-07-16 09:40:00,222.91,223.14,222.73,223.14,2815.0,210.0965,210.3133,209.9269,210.3133,2815.0
2021-07-16 09:45:00,223.04,223.25,222.92,223.25,3412.0,210.2191,210.417,210.106,210.417,3412.0
2021-07-16 09:50:00,223.31,223.31,222.82,222.82,6176.0,210.4736,210.4736,210.0117,210.0117,6176.0
2021-07-16 09:55:00,222.84,223.09,222.84,222.92,6034.0,210.0306,210.2662,210.0306,210.106,6034.0
2021-07-16 10:00:00,222.91,223.34,222.91,223.32,18934.0,210.0965,210.5018,210.0965,210.483,18934.0
2021-07-16 10:05:00,223.33,223.84,223.33,223.79,30641.0,210.4924,210.9731,210.4924,210.926,30641.0
2021-07-16 10:10:00,223.84,223.84,222.98,223.21,14361.0,210.9731,210.9731,210.1625,210.3793,14361.0
2021-07-16 10:15:00,223.19,223.22,222.99,223.22,7900.0,210.3604,210.3887,210.1719,210.3887,7900.0
2021-07-16 10:20:00,223.21,223.48,222.86,222.96,25407.0,210.3793,210.6338,210.0494,210.1437,25407.0
2021-07-16 10:25:00,222.89,222.93,222.76,222.93,16040.0,210.0777,210.1154,209.9552,210.1154,16040.0
2021-07-16 10:30:00,222.86,222.94,222.57,222.65,7310.0,210.0494,210.1248,209.7761,209.8515,7310.0
2021-07-16 10:35:00,222.64,223.0,222.46,222.96,8978.0,209.8421,210.1814,209.6724,210.1437,8978.0
2021-07-16 10:40:00,222.94,223.07,222.74,223.0,16618.0,210.1248,210.2473,209.9363,210.1814,16618.0
2021-07-16 10:45:00,222.81,223.19,222.76,223.13,6498.0,210.0023,210.3604,209.9552,210.3039,6498.0
2021-07-16 10:50:00,223.13,223.13,222.68,222.73,5671.0,210.3039,210.3039,209.8798,209.9269,5671.0
2021-07-16 10:55:00,222.7,222.83,222.62,222.71,10529.0,209.8986,210.0211,209.8232,209.908,10529.0
2021-07-16 11:00:00,222.68,222.9,222.66,222.67,7634.0,209.8798,210.0871,209.8609,209.8703,7634.0
2021-07-16 11:05:00,222.68,222.82,222.63,222.73,3901.0,209.8798,210.0117,209.8326,209.9269,3901.0
2021-07-16 11:10:00,222.67,222.85,222.59,222.69,3880.0,209.8703,210.04,209.7949,209.8892,3880.0
2021-07-16 11:15:00,222.71,222.76,222.57,222.73,2687.0,209.908,209.9552,209.7761,209.9269,2687.0
2021-07-16 11:20:00,222.8,222.87,222.72,222.72,2447.0,209.9929,210.0588,209.9175,209.9175,2447.0
2021-07-16 11:25:00,222.8,222.93,222.66,222.67,8050.0,209.9929,210.1154,209.8609,209.8703,8050.0
2021-07-16 11:30:00,222.7,222.77,222.62,222.63,3760.0,209.8986,209.9646,209.8232,209.8326,3760.0
2021-07-16 11:35:00,222.63,222.69,222.58,222.68,3302.0,209.8326,209.8892,209.7855,209.8798,3302.0
2021-07-16 11:40:00,222.71,222.72,222.52,222.52,4932.0,209.908,209.9175,209.729,209.729,4932.0
2021-07-16 11:45:00,222.54,222.62,222.22,222.22,8430.0,209.7478,209.8232,209.4462,209.4462,8430.0
2021-07-16 11:50:00,222.29,222.54,222.29,222.45,5000.0,209.5122,209.7478,209.5122,209.663,5000.0
2021-07-16 11:55:00,222.46,222.47,222.35,222.38,3400.0,209.6724,209.6818,209.5687,209.597,3400.0
2021-07-16 12:00:00,222.38,222.71,222.26,222.65,15877.0,209.597,209.908,209.4839,209.8515,15877.0
2021-07-16 12:05:00,222.73,222.75,222.47,222.55,4701.0,209.9269,209.9457,209.6818,209.7572,4701.0
2021-07-16 12:10:00,222.55,222.55,222.29,222.42,2439.0,209.7572,209.7572,209.5122,209.6347,2439.0
2021-07-16 12:15:00,222.34,222.58,222.3,222.48,3993.0,209.5593,209.7855,209.5216,209.6913,3993.0
2021-07-16 12:20:00,222.5,222.69,222.5,222.69,2500.0,209.7101,209.8892,209.7101,209.8892,2500.0
2021-07-16 12:25:00,222.77,222.92,222.67,222.87,4258.0,209.9646,210.106,209.8703,210.0588,4258.0
2021-07-16 12:30:00,222.77,222.81,222.68,222.73,4068.0,209.9646,210.0023,209.8798,209.9269,4068.0
2021-07-16 12:35:00,222.72,222.89,222.72,222.83,2204.0,209.9175,210.0777,209.9175,210.0211,2204.0
2021-07-16 12:40:00,222.83,222.86,222.79,222.86,2500.0,210.0211,210.0494,209.9834,210.0494,2500.0
2021-07-16 12:45:00,222.8,222.84,222.75,222.75,2925.0,209.9929,210.0306,209.9457,209.9457,2925.0
2021-07-16 12:50:00,222.84,222.87,222.72,222.87,2044.0,210.0306,210.0588,209.9175,210.0588,2044.0
2021-07-16 12:55:00,222.88,222.93,222.81,222.81,2801.0,210.0683,210.1154,210.0023,210.0023,2801.0
2021-07-16 13:00:00,222.81,222.81,222.68,222.78,2414.0,210.0023,210.0023,209.8798,209.974,2414.0
2021-07-16 13:05:00,222.79,222.82,222.75,222.78,2703.0,209.9834,210.0117,209.9457,209.974,2703.0
2021-07-16 13:10:00,222.81,222.93,222.8,222.92,5619.0,210.0023,210.1154,209.9929,210.106,5619.0
2021-07-16 13:15:00,222.98,223.07,222.95,222.98,5000.0,210.1625,210.2473,210.1342,210.1625,5000.0
2021-07-16 13:20:00,222.98,222.98,222.84,222.86,3302.0,210.1625,210.1625,210.0306,210.0494,3302.0
2021-07-16 13:25:00,222.89,222.96,222.84,222.86,1931.0,210.0777,210.1437,210.0306,210.0494,1931.0
2021-07-16 13:30:00,222.85,222.85,222.71,222.74,3993.0,210.04,210.04,209.908,209.9363,3993.0
2021-07-16 13:35:00,222.72,222.72,222.62,222.72,2042.0,209.9175,209.9175,209.8232,209.9175,2042.0
2021-07-16 13:40:00,222.7,222.72,222.59,222.61,1235.0,209.8986,209.9175,209.7949,209.8138,1235.0
2021-07-16 13:45:00,222.66,222.7,222.53,222.53,5621.0,209.8609,209.8986,209.7384,209.7384,5621.0
2021-07-16 13:50:00,222.5,222.54,222.43,222.52,2468.0,209.7101,209.7478,209.6441,209.729,2468.0
2021-07-16 13:55:00,222.53,222.58,222.43,222.46,8330.0,209.7384,209.7855,209.6441,209.6724,8330.0
2021-07-16 14:00:00,222.46,222.48,222.35,222.48,3480.0,209.6724,209.6913,209.5687,209.6913,3480.0
2021-07-16 14:05:00,222.47,222.53,222.41,222.53,4221.0,209.6818,209.7384,209.6253,209.7384,4221.0
2021-07-16 14:10:00,222.53,222.69,222.52,222.66,7489.0,209.7384,209.8892,209.729,209.8609,7489.0
2021-07-16 14:15:00,222.69,222.9,222.69,222.86,6150.0,209.8892,210.0871,209.8892,210.0494,6150.0
2021-07-16 14:20:00,222.84,222.96,222.78,222.78,3892.0,210.0306,210.1437,209.974,209.974,3892.0
2021-07-16 14:25:00,222.73,222.79,222.68,222.7,3691.0,209.9269,209.9834,209.8798,209.8986,3691.0
2021-07-16 14:30:00,222.67,222.81,222.46,222.46,5533.0,209.8703,210.0023,209.6724,209.6724,5533.0
2021-07-16 14:35:00,222.5,222.55,222.47,222.47,2107.0,209.7101,209.7572,209.6818,209.6818,2107.0
2021-07-16 14:40:00,222.52,222.57,222.32,222.4,13593.0,209.729,209.7761,209.5405,209.6159,13593.0
2021-07-16 14:45:00,222.4,222.5,222.14,222.23,29335.0,209.6159,209.7101,209.3708,209.4556,29335.0
2021-07-16 14:50:00,222.27,222.43,222.27,222.41,1675.0,209.4933,209.6441,209.4933,209.6253,1675.0
2021-07-16 14:55:00,222.43,222.45,222.28,222.3,11342.0,209.6441,209.663,209.5028,209.5216,11342.0
2021-07-16 15:00:00,222.32,222.37,221.96,222.03,16872.0,209.5405,209.5876,209.2012,209.2671,16872.0
2021-07-16 15:05:00,222.03,222.18,221.97,222.14,14593.0,209.2671,209.4085,209.2106,209.3708,14593.0
2021-07-16 15:10:00,222.09,222.32,221.88,222.0,6698.0,209.3237,209.5405,209.1258,209.2389,6698.0
2021-07-16 15:15:00,221.98,222.07,221.94,222.02,10311.0,209.22,209.3048,209.1823,209.2577,10311.0
2021-07-16 15:20:00,222.0,222.14,221.92,221.95,4763.0,209.2389,209.3708,209.1635,209.1917,4763.0
2021-07-16 15:25:00,221.94,221.98,221.86,221.89,4514.0,209.1823,209.22,209.1069,209.1352,4514.0
2021-07-16 15:30:00,221.88,222.02,221.8,221.93,8057.0,209.1258,209.2577,209.0503,209.1729,8057.0
2021-07-16 15:35:00,221.91,222.04,221.89,222.02,7585.0,209.154,209.2766,209.1352,209.2577,7585.0
2021-07-16 15:40:00,222.03,222.08,221.82,221.82,10728.0,209.2671,209.3143,209.0692,209.0692,10728.0
2021-07-16 15:45:00,221.8,221.84,221.62,221.62,20420.0,209.0503,209.088,208.8807,208.8807,20420.0
2021-07-16 15:50:00,221.63,221.94,221.59,221.9,16795.0,208.8901,209.1823,208.8524,209.1446,16795.0
2021-07-16 15:55:00,221.9,222.21,221.86,222.16,64459.0,209.1446,209.4368,209.1069,209.3897,64459.0
2021-07-19 09:30:00,221.77,222.6,221.42,222.07,54038.0,209.0221,209.8044,208.6922,209.3048,54038.0
2021-07-19 09:35:00,222.17,223.0,221.86,222.78,22325.0,209.3991,210.1814,209.1069,209.974,22325.0
2021-07-19 09:40:00,222.87,223.0,222.43,222.9,9739.0,210.0588,210.1814,209.6441,210.0871,9739.0
2021-07-19 09:45:00,222.98,223.56,222.92,223.05,23073.0,210.1625,210.7092,210.106,210.2285,23073.0
2021-07-19 09:50:00,223.09,223.89,223.04,223.67,28295.0,210.2662,211.0202,210.2191,210.8129,28295.0
2021-07-19 09:55:00,223.71,224.18,223.62,224.13,25983.0,210.8506,211.2935,210.7657,211.2464,25983.0
2021-07-19 10:00:00,224.19,224.31,223.86,223.96,16735.0,211.303,211.4161,210.9919,211.0862,16735.0
2021-07-19 10:05:00,223.96,224.1,223.7,224.1,9259.0,211.0862,211.2181,210.8411,211.2181,9259.0
2021-07-19 10:10:00,224.03,224.93,224.03,224.79,28259.0,211.1522,212.0004,211.1522,211.8685,28259.0
2021-07-19 10:15:00,224.7,224.7,223.98,224.31,10071.0,211.7836,211.7836,211.105,211.4161,10071.0
2021-07-19 10:20:00,224.28,224.29,223.5,223.5,12623.0,211.3878,211.3972,210.6526,210.6526,12623.0
2021-07-19 10:25:00,223.65,224.38,223.64,224.37,30960.0,210.794,211.482,210.7846,211.4726,30960.0
2021-07-19 10:30:00,224.33,224.35,223.91,224.03,6900.0,211.4349,211.4538,211.0391,211.1522,6900.0
2021-07-19 10:35:00,224.06,224.22,223.88,224.02,5718.0,211.1804,211.3312,211.0108,211.1427,5718.0
2021-07-19 10:40:00,224.06,224.06,223.32,223.76,18159.0,211.1804,211.1804,210.483,210.8977,18159.0
2021-07-19 10:45:00,223.68,223.92,223.68,223.92,7389.0,210.8223,211.0485,210.8223,211.0485,7389.0
2021-07-19 10:50:00,223.9,224.29,223.82,224.29,30083.0,211.0296,211.3972,210.9542,211.3972,30083.0
2021-07-19 10:55:00,224.2,224.63,224.08,224.47,16987.0,211.3124,211.7177,211.1993,211.5669,16987.0
2021-07-19 11:00:00,224.51,224.77,224.37,224.76,16665.0,211.6046,211.8496,211.4726,211.8402,16665.0
2021-07-19 11:05:00,224.73,224.9,224.73,224.85,5943.0,211.8119,211.9722,211.8119,211.925,5943.0
2021-07-19 11:10:00,224.85,224.87,224.75,224.8,5068.0,211.925,211.9439,211.8308,211.8779,5068.0
2021-07-19 11:15:00,224.83,224.94,224.68,224.75,6714.0,211.9062,212.0099,211.7648,211.8308,6714.0
2021-07-19 11:20:00,224.76,224.76,224.0,224.12,10340.0,211.8402,211.8402,211.1239,211.237,10340.0
2021-07-19 11:25:00,224.07,224.14,223.8,223.92,22881.0,211.1899,211.2558,210.9354,211.0485,22881.0
2021-07-19 11:30:00,223.94,223.94,223.69,223.93,31266.0,211.0673,211.0673,210.8317,211.0579,31266.0
2021-07-19 11:35:00,223.88,223.88,223.51,223.72,19287.0,211.0108,211.0108,210.6621,210.86,19287.0
2021-07-19 11:40:00,223.68,223.94,223.64,223.88,4512.0,210.8223,211.0673,210.7846,211.0108,4512.0
2021-07-19 11:45:00,223.91,224.1,223.88,223.96,3535.0,211.0391,211.2181,211.0108,211.0862,3535.0
2021-07-19 11:50:00,223.94,224.06,223.87,223.9,4597.0,211.0673,211.1804,211.0014,211.0296,4597.0
2021-07-19 11:55:00,223.88,224.23,223.88,224.16,8007.0,211.0108,211.3407,211.0108,211.2747,8007.0
2021-07-19 12:00:00,224.1,224.14,223.76,223.77,9457.0,211.2181,211.2558,210.8977,210.9071,9457.0
2021-07-19 12:05:00,223.75,223.78,223.67,223.67,8673.0,210.8883,210.9165,210.8129,210.8129,8673.0
2021-07-19 12:10:00,223.71,223.71,223.48,223.57,17593.0,210.8506,210.8506,210.6338,210.7186,17593.0
2021-07-19 12:15:00,223.51,223.73,223.48,223.68,11898.0,210.6621,210.8694,210.6338,210.8223,11898.0
2021-07-19 12:20:00,223.62,223.9,223.51,223.9,4889.0,210.7657,211.0296,210.6621,211.0296,4889.0
2021-07-19 12:25:00,223.88,223.94,223.77,223.88,4436.0,211.0108,211.0673,210.9071,211.0108,4436.0
2021-07-19 12:30:00,223.86,223.9,223.67,223.79,7144.0,210.9919,211.0296,210.8129,210.926,7144.0
2021-07-19 12:35:00,223.76,223.9,223.76,223.83,3194.0,210.8977,211.0296,210.8977,210.9637,3194.0
2021-07-19 12:40:00,223.84,223.86,223.64,223.67,5043.0,210.9731,210.9919,210.7846,210.8129,5043.0
2021-07-19 12:45:00,223.66,223.69,223.63,223.63,3400.0,210.8034,210.8317,210.7752,210.7752,3400.0
2021-07-19 12:50:00,223.68,223.82,223.63,223.8,6779.0,210.8223,210.9542,210.7752,210.9354,6779.0
2021-07-19 12:55:00,223.8,224.03,223.8,224.03,4507.0,210.9354,211.1522,210.9354,211.1522,4507.0
2021-07-19 13:00:00,223.98,224.09,223.88,223.89,3640.0,211.105,211.2087,211.0108,211.0202,3640.0
2021-07-19 13:05:00,223.89,224.15,223.88,224.11,2380.0,211.0202,211.2653,211.0108,211.2276,2380.0
2021-07-19 13:10:00,224.16,224.43,224.16,224.3,16577.0,211.2747,211.5292,211.2747,211.4066,16577.0
2021-07-19 13:15:00,224.37,224.68,224.37,224.68,14742.0,211.4726,211.7648,211.4726,211.7648,14742.0
2021-07-19 13:20:00,224.57,224.57,224.17,224.17,4027.0,211.6611,211.6611,211.2841,211.2841,4027.0
2021-07-19 13:25:00,224.09,224.18,223.96,223.97,4247.0,211.2087,211.2935,211.0862,211.0956,4247.0
2021-07-19 13:30:00,223.91,223.92,223.65,223.66,11926.0,211.0391,211.0485,210.794,210.8034,11926.0
2021-07-19 13:35:00,223.69,223.79,223.55,223.64,17355.0,210.8317,210.926,210.6998,210.7846,17355.0
2021-07-19 13:40:00,223.63,223.79,223.63,223.67,3891.0,210.7752,210.926,210.7752,210.8129,3891.0
2021-07-19 13:45:00,223.72,223.77,223.5,223.65,20120.0,210.86,210.9071,210.6526,210.794,20120.0
2021-07-19 13:50:00,223.65,223.91,223.64,223.91,5430.0,210.794,211.0391,210.7846,211.0391,5430.0
2021-07-19 13:55:00,223.94,223.94,223.62,223.62,3009.0,211.0673,211.0673,210.7657,210.7657,3009.0
2021-07-19 14:00:00,223.58,223.78,223.57,223.76,3135.0,210.728,210.9165,210.7186,210.8977,3135.0
2021-07-19 14:05:00,223.81,223.86,223.36,223.42,2000.0,210.9448,210.9919,210.5207,210.5772,2000.0
2021-07-19 14:10:00,223.3,223.4,223.2,223.24,14463.0,210.4641,210.5584,210.3699,210.4076,14463.0
2021-07-19 14:15:00,223.27,223.36,223.19,223.36,2919.0,210.4358,210.5207,210.3604,210.5207,2919.0
2021-07-19 14:20:00,223.31,223.56,223.31,223.43,3505.0,210.4736,210.7092,210.4736,210.5867,3505.0
2021-07-19 14:25:00,223.41,223.51,223.31,223.31,3452.0,210.5678,210.6621,210.4736,210.4736,3452.0
2021-07-19 14:30:00,223.3,223.37,223.14,223.16,2370.0,210.4641,210.5301,210.3133,210.3322,2370.0
2021-07-19 14:35:00,223.19,223.19,222.62,222.62,4623.0,210.3604,210.3604,209.8232,209.8232,4623.0
2021-07-19 14:40:00,222.58,222.79,222.38,222.4,4331.0,209.7855,209.9834,209.597,209.6159,4331.0
2021-07-19 14:45:00,222.41,222.65,222.38,222.63,5275.0,209.6253,209.8515,209.597,209.8326,5275.0
2021-07-19 14:50:00,222.66,222.76,222.53,222.59,1943.0,209.8609,209.9552,209.7384,209.7949,1943.0
2021-07-19 14:55:00,222.69,222.92,222.65,222.7,8526.0,209.8892,210.106,209.8515,209.8986,8526.0
2021-07-19 15:00:00,222.65,222.89,222.57,222.89,6132.0,209.8515,210.0777,209.7761,210.0777,6132.0
2021-07-19 15:05:00,222.89,223.13,222.86,223.13,7145.0,210.0777,210.3039,210.0494,210.3039,7145.0
2021-07-19 15:10:00,223.12,223.24,223.06,223.14,7047.0,210.2945,210.4076,210.2379,210.3133,7047.0
2021-07-19 15:15:00,223.03,223.08,222.81,222.81,4797.0,210.2096,210.2568,210.0023,210.0023,4797.0
2021-07-19 15:20:00,222.78,223.08,222.75,222.84,5990.0,209.974,210.2568,209.9457,210.0306,5990.0
2021-07-19 15:25:00,222.91,222.97,222.78,222.85,6224.0,210.0965,210.1531,209.974,210.04,6224.0
2021-07-19 15:30:00,222.81,223.13,222.81,223.08,8285.0,210.0023,210.3039,210.0023,210.2568,8285.0
2021-07-19 15:35:00,223.03,223.52,223.03,223.51,12860.0,210.2096,210.6715,210.2096,210.6621,12860.0
2021-07-19 15:40:00,223.5,223.73,223.5,223.62,13991.0,210.6526,210.8694,210.6526,210.7657,13991.0
2021-07-19 15:45:00,223.57,223.82,223.48,223.74,18175.0,210.7186,210.9542,210.6338,210.8788,18175.0
2021-07-19 15:50:00,223.81,224.08,223.69,224.0,27345.0,210.9448,211.1993,210.8317,211.1239,27345.0
2021-07-19 15:55:00,224.02,224.37,223.96,224.35,107378.0,211.1427,211.4726,211.0862,211.4538,107378.0
2021-07-20 09:30:00,224.49,224.8,224.15,224.66,16176.0,211.5857,211.8779,211.2653,211.7459,16176.0
2021-07-20 09:35:00,224.84,225.12,224.44,224.99,18150.0,211.9156,212.1795,211.5386,212.057,18150.0
2021-07-20 09:40:00,225.1,225.59,225.06,225.54,15201.0,212.1607,212.6225,212.123,212.5754,15201.0
2021-07-20 09:45:00,225.59,225.82,225.38,225.82,9766.0,212.6225,212.8393,212.4246,212.8393,9766.0
2021-07-20 09:50:00,225.85,226.23,225.63,226.1,8592.0,212.8675,213.2257,212.6602,213.1032,8592.0
2021-07-20 09:55:00,226.18,226.46,226.04,226.41,4379.0,213.1786,213.4425,213.0466,213.3954,4379.0
2021-07-20 10:00:00,226.31,227.16,226.28,227.05,19458.0,213.3011,214.1022,213.2728,213.9986,19458.0
2021-07-20 10:05:00,227.07,227.18,226.77,226.95,31895.0,214.0174,214.1211,213.7347,213.9043,31895.0
2021-07-20 10:10:00,226.91,226.91,226.19,226.34,22051.0,213.8666,213.8666,213.188,213.3294,22051.0
2021-07-20 10:15:00,226.34,226.57,226.14,226.57,6040.0,213.3294,213.5462,213.1409,213.5462,6040.0
2021-07-20 10:20:00,226.47,226.71,226.33,226.53,11132.0,213.4519,213.6781,213.32,213.5085,11132.0
2021-07-20 10:25:00,226.48,226.48,225.61,225.69,7503.0,213.4613,213.4613,212.6413,212.7167,7503.0
2021-07-20 10:30:00,225.64,225.96,225.5,225.89,9287.0,212.6696,212.9712,212.5377,212.9052,9287.0
2021-07-20 10:35:00,225.86,226.16,225.85,226.03,7910.0,212.877,213.1597,212.8675,213.0372,7910.0
2021-07-20 10:40:00,226.07,226.32,226.07,226.18,5726.0,213.0749,213.3105,213.0749,213.1786,5726.0
2021-07-20 10:45:00,226.15,226.76,226.1,226.76,24621.0,213.1503,213.7252,213.1032,213.7252,24621.0
2021-07-20 10:50:00,226.73,226.8,226.49,226.49,9952.0,213.697,213.7629,213.4708,213.4708,9952.0
2021-07-20 10:55:00,226.53,226.85,226.5,226.6,11100.0,213.5085,213.8101,213.4802,213.5744,11100.0
2021-07-20 11:00:00,226.57,226.74,226.36,226.74,4675.0,213.5462,213.7064,213.3482,213.7064,4675.0
2021-07-20 11:05:00,226.81,227.28,226.8,226.97,24341.0,213.7724,214.2153,213.7629,213.9232,24341.0
2021-07-20 11:10:00,226.96,227.13,226.91,226.91,7445.0,213.9137,214.074,213.8666,213.8666,7445.0
2021-07-20 11:15:00,226.97,227.06,226.67,226.84,4862.0,213.9232,214.008,213.6404,213.8006,4862.0
2021-07-20 11:20:00,226.76,227.11,226.73,227.11,4687.0,213.7252,214.0551,213.697,214.0551,4687.0
2021-07-20 11:25:00,227.04,227.04,226.48,226.48,7714.0,213.9891,213.9891,213.4613,213.4613,7714.0
2021-07-20 11:30:00,226.47,226.74,226.47,226.72,5234.0,213.4519,213.7064,213.4519,213.6875,5234.0
2021-07-20 11:35:00,226.75,226.8,226.51,226.62,12241.0,213.7158,213.7629,213.4896,213.5933,12241.0
2021-07-20 11:40:00,226.66,226.99,226.62,226.94,8270.0,213.631,213.942,213.5933,213.8949,8270.0
2021-07-20 11:45:00,226.98,227.07,226.68,226.7,10217.0,213.9326,214.0174,213.6498,213.6687,10217.0
2021-07-20 11:50:00,226.65,226.98,226.65,226.97,4181.0,213.6216,213.9326,213.6216,213.9232,4181.0
2021-07-20 11:55:00,226.89,227.04,226.87,227.04,5342.0,213.8478,213.9891,213.8289,213.9891,5342.0
2021-07-20 12:00:00,227.11,227.34,227.05,227.34,16786.0,214.0551,214.2719,213.9986,214.2719,16786.0
2021-07-20 12:05:00,227.39,227.56,227.26,227.54,6070.0,214.319,214.4792,214.1965,214.4604,6070.0
2021-07-20 12:10:00,227.55,227.55,227.11,227.11,3722.0,214.4698,214.4698,214.0551,214.0551,3722.0
2021-07-20 12:15:00,227.1,227.22,227.02,227.18,2742.0,214.0457,214.1588,213.9703,214.1211,2742.0
2021-07-20 12:20:00,227.3,227.3,226.93,227.03,4065.0,214.2342,214.2342,213.8855,213.9797,4065.0
2021-07-20 12:25:00,227.0,227.0,226.73,226.78,6376.0,213.9514,213.9514,213.697,213.7441,6376.0
2021-07-20 12:30:00,226.79,227.06,226.77,227.06,3603.0,213.7535,214.008,213.7347,214.008,3603.0
2021-07-20 12:35:00,227.03,227.04,226.72,226.75,3800.0,213.9797,213.9891,213.6875,213.7158,3800.0
2021-07-20 12:40:00,226.77,226.78,226.7,226.74,3100.0,213.7347,213.7441,213.6687,213.7064,3100.0
2021-07-20 12:45:00,226.8,226.86,226.64,226.84,14600.0,213.7629,213.8195,213.6121,213.8006,14600.0
2021-07-20 12:50:00,226.8,227.19,226.69,227.19,11852.0,213.7629,214.1305,213.6593,214.1305,11852.0
2021-07-20 12:55:00,227.12,227.19,227.03,227.19,4212.0,214.0645,214.1305,213.9797,214.1305,4212.0
2021-07-20 13:00:00,227.13,227.28,226.95,227.0,7391.0,214.074,214.2153,213.9043,213.9514,7391.0
2021-07-20 13:05:00,226.95,226.99,226.73,226.77,4704.0,213.9043,213.942,213.697,213.7347,4704.0
2021-07-20 13:10:00,226.77,226.82,226.05,226.18,24929.0,213.7347,213.7818,213.056,213.1786,24929.0
2021-07-20 13:15:00,226.23,226.33,226.18,226.32,2405.0,213.2257,213.32,213.1786,213.3105,2405.0
2021-07-20 13:20:00,226.25,226.45,226.13,226.13,2525.0,213.2446,213.4331,213.1314,213.1314,2525.0
2021-07-20 13:25:00,226.19,226.35,226.08,226.34,2656.0,213.188,213.3388,213.0843,213.3294,2656.0
2021-07-20 13:30:00,226.33,226.36,226.12,226.32,5611.0,213.32,213.3482,213.122,213.3105,5611.0
2021-07-20 13:35:00,226.29,226.31,226.13,226.27,4401.0,213.2823,213.3011,213.1314,213.2634,4401.0
2021-07-20 13:40:00,226.23,226.33,226.2,226.26,2865.0,213.2257,213.32,213.1974,213.254,2865.0
2021-07-20 13:45:00,226.23,226.43,226.22,226.39,4191.0,213.2257,213.4142,213.2163,213.3765,4191.0
2021-07-20 13:50:00,226.48,226.51,226.33,226.47,4092.0,213.4613,213.4896,213.32,213.4519,4092.0
2021-07-20 13:55:00,226.44,226.7,226.42,226.59,4150.0,213.4236,213.6687,213.4048,213.565,4150.0
2021-07-20 14:00:00,226.58,226.81,226.57,226.81,3591.0,213.5556,213.7724,213.5462,213.7724,3591.0
2021-07-20 14:05:00,226.77,226.95,226.73,226.83,3619.0,213.7347,213.9043,213.697,213.7912,3619.0
2021-07-20 14:10:00,226.81,226.96,226.78,226.89,5718.0,213.7724,213.9137,213.7441,213.8478,5718.0
2021-07-20 14:15:00,226.86,227.0,226.81,226.9,4410.0,213.8195,213.9514,213.7724,213.8572,4410.0
2021-07-20 14:20:00,226.88,226.9,226.74,226.87,3199.0,213.8383,213.8572,213.7064,213.8289,3199.0
2021-07-20 14:25:00,226.87,227.0,226.81,226.95,7040.0,213.8289,213.9514,213.7724,213.9043,7040.0
2021-07-20 14:30:00,226.98,227.13,226.95,227.04,6627.0,213.9326,214.074,213.9043,213.9891,6627.0
2021-07-20 14:35:00,227.07,227.17,227.05,227.12,4809.0,214.0174,214.1117,213.9986,214.0645,4809.0
2021-07-20 14:40:00,227.07,227.17,226.94,227.0,5078.0,214.0174,214.1117,213.8949,213.9514,5078.0
2021-07-20 14:45:00,226.96,226.96,226.76,226.76,5476.0,213.9137,213.9137,213.7252,213.7252,5476.0
2021-07-20 14:50:00,226.75,226.81,226.61,226.65,3502.0,213.7158,213.7724,213.5839,213.6216,3502.0
2021-07-20 14:55:00,226.6,226.65,226.43,226.48,3490.0,213.5744,213.6216,213.4142,213.4613,3490.0
2021-07-20 15:00:00,226.46,226.61,226.41,226.51,6079.0,213.4425,213.5839,213.3954,213.4896,6079.0
2021-07-20 15:05:00,226.47,226.5,226.15,226.31,8716.0,213.4519,213.4802,213.1503,213.3011,8716.0
2021-07-20 15:10:00,226.24,226.61,226.24,226.59,7502.0,213.2351,213.5839,213.2351,213.565,7502.0
2021-07-20 15:15:00,226.55,226.56,226.36,226.41,2723.0,213.5273,213.5367,213.3482,213.3954,2723.0
2021-07-20 15:20:00,226.41,226.51,226.37,226.45,4390.0,213.3954,213.4896,213.3577,213.4331,4390.0
2021-07-20 15:25:00,226.47,226.49,226.18,226.34,18437.0,213.4519,213.4708,213.1786,213.3294,18437.0
2021-07-20 15:30:00,226.35,226.52,226.35,226.47,8286.0,213.3388,213.499,213.3388,213.4519,8286.0
2021-07-20 15:35:00,226.42,226.48,226.2,226.2,7263.0,213.4048,213.4613,213.1974,213.1974,7263.0
2021-07-20 15:40:00,226.14,226.35,226.06,226.24,13816.0,213.1409,213.3388,213.0655,213.2351,13816.0
2021-07-20 15:45:00,226.2,226.39,226.11,226.39,11762.0,213.1974,213.3765,213.1126,213.3765,11762.0
2021-07-20 15:50:00,226.43,226.59,226.25,226.4,35918.0,213.4142,213.565,213.2446,213.3859,35918.0
2021-07-20 15:55:00,226.35,226.48,226.29,226.42,54108.0,213.3388,213.4613,213.2823,213.4048,54108.0
2021-07-21 09:30:00,225.84,226.17,225.61,226.13,24228.0,212.8581,213.1692,212.6413,213.1314,24228.0
2021-07-21 09:35:00,226.18,226.18,225.26,225.56,19207.0,213.1786,213.1786,212.3115,212.5942,19207.0
2021-07-21 09:40:00,225.71,225.88,225.51,225.65,4000.0,212.7356,212.8958,212.5471,212.679,4000.0
2021-07-21 09:45:00,225.55,226.18,225.41,226.18,4503.0,212.5848,213.1786,212.4528,213.1786,4503.0
2021-07-21 09:50:00,226.06,226.07,225.79,225.86,2760.0,213.0655,213.0749,212.811,212.877,2760.0
2021-07-21 09:55:00,225.79,225.79,225.21,225.42,6949.0,212.811,212.811,212.2643,212.4623,6949.0
2021-07-21 10:00:00,225.35,225.51,225.14,225.4,9565.0,212.3963,212.5471,212.1984,212.4434,9565.0
2021-07-21 10:05:00,225.43,225.44,224.95,225.19,11700.0,212.4717,212.4811,212.0193,212.2455,11700.0
2021-07-21 10:10:00,225.19,225.25,224.72,224.72,10442.0,212.2455,212.302,211.8025,211.8025,10442.0
2021-07-21 10:15:00,224.68,224.78,224.47,224.5,7062.0,211.7648,211.8591,211.5669,211.5951,7062.0
2021-07-21 10:20:00,224.58,224.58,224.35,224.57,11116.0,211.6705,211.6705,211.4538,211.6611,11116.0
2021-07-21 10:25:00,224.46,224.85,224.37,224.69,9919.0,211.5574,211.925,211.4726,211.7742,9919.0
2021-07-21 10:30:00,224.68,225.2,224.61,225.07,5675.0,211.7648,212.2549,211.6988,212.1324,5675.0
2021-07-21 10:35:00,225.08,225.15,224.91,225.01,2975.0,212.1418,212.2078,211.9816,212.0758,2975.0
2021-07-21 10:40:00,224.96,225.05,224.77,224.77,1579.0,212.0287,212.1135,211.8496,211.8496,1579.0
2021-07-21 10:45:00,224.88,225.45,224.88,225.39,19612.0,211.9533,212.4905,211.9533,212.434,19612.0
2021-07-21 10:50:00,225.31,225.31,225.12,225.12,1904.0,212.3586,212.3586,212.1795,212.1795,1904.0
2021-07-21 10:55:00,225.23,225.63,225.23,225.58,13334.0,212.2832,212.6602,212.2832,212.6131,13334.0
2021-07-21 11:00:00,225.59,225.6,225.33,225.45,3792.0,212.6225,212.6319,212.3774,212.4905,3792.0
2021-07-21 11:05:00,225.38,225.44,225.2,225.24,3593.0,212.4246,212.4811,212.2549,212.2926,3593.0
2021-07-21 11:10:00,225.24,225.41,225.24,225.36,5879.0,212.2926,212.4528,212.2926,212.4057,5879.0
2021-07-21 11:15:00,225.35,225.36,225.2,225.33,3055.0,212.3963,212.4057,212.2549,212.3774,3055.0
2021-07-21 11:20:00,225.37,225.59,225.35,225.53,5305.0,212.4151,212.6225,212.3963,212.5659,5305.0
2021-07-21 11:25:00,225.53,225.77,225.35,225.45,54024.0,212.5659,212.7921,212.3963,212.4905,54024.0
2021-07-21 11:30:00,225.45,225.52,225.42,225.42,2158.0,212.4905,212.5565,212.4623,212.4623,2158.0
2021-07-21 11:35:00,225.31,225.36,224.74,224.78,4772.0,212.3586,212.4057,211.8214,211.8591,4772.0
2021-07-21 11:40:00,224.79,225.11,224.79,225.03,5629.0,211.8685,212.1701,211.8685,212.0947,5629.0
2021-07-21 11:45:00,225.03,225.04,224.81,224.87,3040.0,212.0947,212.1041,211.8873,211.9439,3040.0
2021-07-21 11:50:00,224.86,224.95,224.77,224.91,8895.0,211.9345,212.0193,211.8496,211.9816,8895.0
2021-07-21 11:55:00,224.88,225.03,224.84,224.9,4115.0,211.9533,212.0947,211.9156,211.9722,4115.0
2021-07-21 12:00:00,224.9,224.92,224.62,224.69,13503.0,211.9722,211.991,211.7082,211.7742,13503.0
2021-07-21 12:05:00,224.61,224.62,224.43,224.5,3634.0,211.6988,211.7082,211.5292,211.5951,3634.0
2021-07-21 12:10:00,224.49,224.54,224.21,224.3,12027.0,211.5857,211.6328,211.3218,211.4066,12027.0
2021-07-21 12:15:00,224.27,224.47,224.24,224.47,3797.0,211.3784,211.5669,211.3501,211.5669,3797.0
2021-07-21 12:20:00,224.5,224.61,224.45,224.54,3126.0,211.5951,211.6988,211.548,211.6328,3126.0
2021-07-21 12:25:00,224.5,224.54,224.5,224.54,1800.0,211.5951,211.6328,211.5951,211.6328,1800.0
2021-07-21 12:30:00,224.5,224.76,224.45,224.68,2527.0,211.5951,211.8402,211.548,211.7648,2527.0
2021-07-21 12:35:00,224.58,224.63,224.52,224.63,2335.0,211.6705,211.7177,211.614,211.7177,2335.0
2021-07-21 12:40:00,224.54,224.61,224.47,224.47,1150.0,211.6328,211.6988,211.5669,211.5669,1150.0
2021-07-21 12:45:00,224.47,224.56,224.42,224.53,3382.0,211.5669,211.6517,211.5197,211.6234,3382.0
2021-07-21 12:50:00,224.48,224.54,224.32,224.37,3078.0,211.5763,211.6328,211.4255,211.4726,3078.0
2021-07-21 12:55:00,224.33,224.54,224.32,224.52,3339.0,211.4349,211.6328,211.4255,211.614,3339.0
2021-07-21 13:00:00,224.54,224.55,224.4,224.49,2418.0,211.6328,211.6423,211.5009,211.5857,2418.0
2021-07-21 13:05:00,224.45,224.56,224.45,224.53,3013.0,211.548,211.6517,211.548,211.6234,3013.0
2021-07-21 13:10:00,224.59,224.77,224.59,224.73,9098.0,211.68,211.8496,211.68,211.8119,9098.0
2021-07-21 13:15:00,224.71,224.75,224.43,224.45,2942.0,211.7931,211.8308,211.5292,211.548,2942.0
2021-07-21 13:20:00,224.49,224.58,224.46,224.51,2768.0,211.5857,211.6705,211.5574,211.6046,2768.0
2021-07-21 13:25:00,224.51,224.51,224.27,224.29,2411.0,211.6046,211.6046,211.3784,211.3972,2411.0
2021-07-21 13:30:00,224.31,224.39,224.26,224.26,3823.0,211.4161,211.4915,211.3689,211.3689,3823.0
2021-07-21 13:35:00,224.24,224.42,224.24,224.41,3564.0,211.3501,211.5197,211.3501,211.5103,3564.0
2021-07-21 13:40:00,224.37,224.42,224.25,224.39,3200.0,211.4726,211.5197,211.3595,211.4915,3200.0
2021-07-21 13:45:00,224.43,224.49,224.29,224.37,4439.0,211.5292,211.5857,211.3972,211.4726,4439.0
2021-07-21 13:50:00,224.39,224.42,224.21,224.25,14038.0,211.4915,211.5197,211.3218,211.3595,14038.0
2021-07-21 13:55:00,224.26,224.28,224.2,224.21,5217.0,211.3689,211.3878,211.3124,211.3218,5217.0
2021-07-21 14:00:00,224.28,224.49,224.24,224.39,6228.0,211.3878,211.5857,211.3501,211.4915,6228.0
2021-07-21 14:05:00,224.37,224.43,224.18,224.38,6921.0,211.4726,211.5292,211.2935,211.482,6921.0
2021-07-21 14:10:00,224.35,224.66,224.35,224.61,4101.0,211.4538,211.7459,211.4538,211.6988,4101.0
2021-07-21 14:15:00,224.55,224.55,224.37,224.42,3340.0,211.6423,211.6423,211.4726,211.5197,3340.0
2021-07-21 14:20:00,224.42,224.45,224.3,224.39,1761.0,211.5197,211.548,211.4066,211.4915,1761.0
2021-07-21 14:25:00,224.42,224.59,224.35,224.5,3400.0,211.5197,211.68,211.4538,211.5951,3400.0
2021-07-21 14:30:00,224.45,224.57,224.45,224.54,3601.0,211.548,211.6611,211.548,211.6328,3601.0
2021-07-21 14:35:00,224.51,224.55,224.49,224.51,1475.0,211.6046,211.6423,211.5857,211.6046,1475.0
2021-07-21 14:40:00,224.52,224.73,224.52,224.73,4367.0,211.614,211.8119,211.614,211.8119,4367.0
2021-07-21 14:45:00,224.75,224.82,224.73,224.8,3545.0,211.8308,211.8968,211.8119,211.8779,3545.0
2021-07-21 14:50:00,224.77,224.88,224.73,224.88,3595.0,211.8496,211.9533,211.8119,211.9533,3595.0
2021-07-21 14:55:00,224.89,225.0,224.88,225.0,4265.0,211.9627,212.0664,211.9533,212.0664,4265.0
2021-07-21 15:00:00,224.99,225.1,224.99,225.06,3716.0,212.057,212.1607,212.057,212.123,3716.0
2021-07-21 15:05:00,225.08,225.13,224.94,225.09,6493.0,212.1418,212.1889,212.0099,212.1512,6493.0
2021-07-21 15:10:00,225.1,225.18,224.9,224.9,4262.0,212.1607,212.2361,211.9722,211.9722,4262.0
2021-07-21 15:15:00,224.88,224.91,224.75,224.75,4397.0,211.9533,211.9816,211.8308,211.8308,4397.0
2021-07-21 15:20:00,224.72,224.78,224.64,224.71,7005.0,211.8025,211.8591,211.7271,211.7931,7005.0
2021-07-21 15:25:00,224.74,224.74,224.41,224.48,4101.0,211.8214,211.8214,211.5103,211.5763,4101.0
2021-07-21 15:30:00,224.49,224.52,224.33,224.38,7638.0,211.5857,211.614,211.4349,211.482,7638.0
2021-07-21 15:35:00,224.41,224.46,224.25,224.28,19593.0,211.5103,211.5574,211.3595,211.3878,19593.0
2021-07-21 15:40:00,224.32,224.36,224.09,224.09,17526.0,211.4255,211.4632,211.2087,211.2087,17526.0
2021-07-21 15:45:00,224.13,224.2,224.03,224.17,11594.0,211.2464,211.3124,211.1522,211.2841,11594.0
2021-07-21 15:50:00,224.15,224.56,224.08,224.48,20365.0,211.2653,211.6517,211.1993,211.5763,20365.0
2021-07-21 15:55:00,224.5,224.6,224.17,224.29,68699.0,211.5951,211.6894,211.2841,211.3972,68699.0
2021-07-22 09:30:00,224.79,224.79,224.0,224.65,16613.0,211.8685,211.8685,211.1239,211.7365,16613.0
2021-07-22 09:35:00,224.54,224.54,223.55,223.61,10474.0,211.6328,211.6328,210.6998,210.7563,10474.0
2021-07-22 09:40:00,223.69,224.07,223.55,223.62,9397.0,210.8317,211.1899,210.6998,210.7657,9397.0
2021-07-22 09:45:00,223.56,223.67,223.22,223.4,12926.0,210.7092,210.8129,210.3887,210.5584,12926.0
2021-07-22 09:50:00,223.38,223.68,223.26,223.38,15259.0,210.5395,210.8223,210.4264,210.5395,15259.0
2021-07-22 09:55:00,223.38,223.56,223.22,223.46,5282.0,210.5395,210.7092,210.3887,210.6149,5282.0
2021-07-22 10:00:00,223.56,224.0,223.53,223.94,11097.0,210.7092,211.1239,210.6809,211.0673,11097.0
2021-07-22 10:05:00,223.88,223.95,223.57,223.81,15225.0,211.0108,211.0768,210.7186,210.9448,15225.0
2021-07-22 10:10:00,223.8,224.13,223.73,223.97,5690.0,210.9354,211.2464,210.8694,211.0956,5690.0
2021-07-22 10:15:00,224.12,224.12,223.93,223.93,2715.0,211.237,211.237,211.0579,211.0579,2715.0
2021-07-22 10:20:00,223.81,224.07,223.63,223.88,2373.0,210.9448,211.1899,210.7752,211.0108,2373.0
2021-07-22 10:25:00,223.95,223.95,223.82,223.82,420.0,211.0768,211.0768,210.9542,210.9542,420.0
2021-07-22 10:30:00,224.02,224.36,223.95,224.33,3170.0,211.1427,211.4632,211.0768,211.4349,3170.0
2021-07-22 10:35:00,224.31,224.56,224.31,224.56,2498.0,211.4161,211.6517,211.4161,211.6517,2498.0
2021-07-22 10:40:00,224.61,224.69,224.61,224.69,1000.0,211.6988,211.7742,211.6988,211.7742,1000.0
2021-07-22 10:45:00,224.72,225.08,224.72,225.03,2100.0,211.8025,212.1418,211.8025,212.0947,2100.0
2021-07-22 10:50:00,225.14,225.4,225.12,225.34,3704.0,212.1984,212.4434,212.1795,212.3869,3704.0
2021-07-22 10:55:00,225.32,225.75,225.31,225.75,26485.0,212.368,212.7733,212.3586,212.7733,26485.0
2021-07-22 11:00:00,225.76,225.76,225.45,225.46,4688.0,212.7827,212.7827,212.4905,212.5,4688.0
2021-07-22 11:05:00,225.49,225.66,225.46,225.46,9800.0,212.5282,212.6885,212.5,212.5,9800.0
2021-07-22 11:10:00,225.38,225.47,225.16,225.16,3157.0,212.4246,212.5094,212.2172,212.2172,3157.0
2021-07-22 11:15:00,225.26,225.4,225.25,225.31,2662.0,212.3115,212.4434,212.302,212.3586,2662.0
2021-07-22 11:20:00,225.31,225.31,225.2,225.21,2149.0,212.3586,212.3586,212.2549,212.2643,2149.0
2021-07-22 11:25:00,225.22,225.31,225.22,225.3,3966.0,212.2738,212.3586,212.2738,212.3492,3966.0
2021-07-22 11:30:00,225.24,225.27,225.15,225.18,4173.0,212.2926,212.3209,212.2078,212.2361,4173.0
2021-07-22 11:35:00,225.23,225.32,225.2,225.2,1926.0,212.2832,212.368,212.2549,212.2549,1926.0
2021-07-22 11:40:00,225.19,225.47,225.19,225.42,4657.0,212.2455,212.5094,212.2455,212.4623,4657.0
2021-07-22 11:45:00,225.45,225.47,225.4,225.42,2849.0,212.4905,212.5094,212.4434,212.4623,2849.0
2021-07-22 11:50:00,225.46,225.56,225.45,225.46,1200.0,212.5,212.5942,212.4905,212.5,1200.0
2021-07-22 11:55:00,225.46,225.5,225.36,225.36,1812.0,212.5,212.5377,212.4057,212.4057,1812.0
2021-07-22 12:00:00,225.42,225.52,225.38,225.4,2850.0,212.4623,212.5565,212.4246,212.4434,2850.0
2021-07-22 12:05:00,225.4,225.4,225.19,225.3,13289.0,212.4434,212.4434,212.2455,212.3492,13289.0
2021-07-22 12:10:00,225.31,225.45,225.25,225.45,3669.0,212.3586,212.4905,212.302,212.4905,3669.0
2021-07-22 12:15:00,225.53,225.55,225.39,225.39,11164.0,212.5659,212.5848,212.434,212.434,11164.0
2021-07-22 12:20:00,225.35,225.35,225.16,225.2,1400.0,212.3963,212.3963,212.2172,212.2549,1400.0
2021-07-22 12:25:00,225.22,225.33,225.21,225.31,1546.0,212.2738,212.3774,212.2643,212.3586,1546.0
2021-07-22 12:30:00,225.19,225.19,225.05,225.06,1508.0,212.2455,212.2455,212.1135,212.123,1508.0
2021-07-22 12:35:00,225.02,225.21,225.02,225.18,1200.0,212.0853,212.2643,212.0853,212.2361,1200.0
2021-07-22 12:40:00,225.23,225.25,225.09,225.15,2333.0,212.2832,212.302,212.1512,212.2078,2333.0
2021-07-22 12:45:00,225.12,225.25,225.12,225.17,1788.0,212.1795,212.302,212.1795,212.2266,1788.0
2021-07-22 12:50:00,225.16,225.51,225.16,225.5,5331.0,212.2172,212.5471,212.2172,212.5377,5331.0
2021-07-22 12:55:00,225.53,226.04,225.5,225.82,18917.0,212.5659,213.0466,212.5377,212.8393,18917.0
2021-07-22 13:00:00,225.8,225.93,225.77,225.86,3650.0,212.8204,212.9429,212.7921,212.877,3650.0
2021-07-22 13:05:00,225.85,226.12,225.85,226.01,17523.0,212.8675,213.122,212.8675,213.0183,17523.0
2021-07-22 13:10:00,226.02,226.04,225.95,225.96,9781.0,213.0278,213.0466,212.9618,212.9712,9781.0
2021-07-22 13:15:00,225.96,226.12,225.93,226.09,6669.0,212.9712,213.122,212.9429,213.0937,6669.0
2021-07-22 13:20:00,226.05,226.05,225.94,225.98,6820.0,213.056,213.056,212.9524,212.9901,6820.0
2021-07-22 13:25:00,225.95,226.07,225.95,225.97,2200.0,212.9618,213.0749,212.9618,212.9806,2200.0
2021-07-22 13:30:00,225.97,225.97,225.57,225.59,20885.0,212.9806,212.9806,212.6036,212.6225,20885.0
2021-07-22 13:35:00,225.54,225.69,225.51,225.61,5561.0,212.5754,212.7167,212.5471,212.6413,5561.0
2021-07-22 13:40:00,225.62,226.49,225.62,226.2,16404.0,212.6508,213.4708,212.6508,213.1974,16404.0
2021-07-22 13:45:00,226.05,226.05,225.69,225.71,2311.0,213.056,213.056,212.7167,212.7356,2311.0
2021-07-22 13:50:00,225.7,225.8,225.64,225.66,4981.0,212.7262,212.8204,212.6696,212.6885,4981.0
2021-07-22 13:55:00,225.67,225.81,225.66,225.79,1725.0,212.6979,212.8298,212.6885,212.811,1725.0
2021-07-22 14:00:00,225.72,225.72,225.59,225.6,2024.0,212.745,212.745,212.6225,212.6319,2024.0
2021-07-22 14:05:00,225.65,225.78,225.59,225.62,4770.0,212.679,212.8016,212.6225,212.6508,4770.0
2021-07-22 14:10:00,225.61,225.68,225.54,225.54,3122.0,212.6413,212.7073,212.5754,212.5754,3122.0
2021-07-22 14:15:00,225.61,225.74,225.58,225.74,1737.0,212.6413,212.7639,212.6131,212.7639,1737.0
2021-07-22 14:20:00,225.72,225.72,225.64,225.67,2928.0,212.745,212.745,212.6696,212.6979,2928.0
2021-07-22 14:25:00,225.74,225.77,225.72,225.75,2455.0,212.7639,212.7921,212.745,212.7733,2455.0
2021-07-22 14:30:00,225.69,225.8,225.67,225.75,4502.0,212.7167,212.8204,212.6979,212.7733,4502.0
2021-07-22 14:35:00,225.77,225.77,225.64,225.73,6627.0,212.7921,212.7921,212.6696,212.7544,6627.0
2021-07-22 14:40:00,225.76,225.82,225.73,225.81,3302.0,212.7827,212.8393,212.7544,212.8298,3302.0
2021-07-22 14:45:00,225.78,225.82,225.77,225.77,3052.0,212.8016,212.8393,212.7921,212.7921,3052.0
2021-07-22 14:50:00,225.77,225.77,225.65,225.69,3402.0,212.7921,212.7921,212.679,212.7167,3402.0
2021-07-22 14:55:00,225.7,225.8,225.69,225.79,4130.0,212.7262,212.8204,212.7167,212.811,4130.0
2021-07-22 15:00:00,225.79,225.8,225.73,225.8,1499.0,212.811,212.8204,212.7544,212.8204,1499.0
2021-07-22 15:05:00,225.81,225.81,225.71,225.71,1648.0,212.8298,212.8298,212.7356,212.7356,1648.0
2021-07-22 15:10:00,225.71,225.72,225.62,225.63,2469.0,212.7356,212.745,212.6508,212.6602,2469.0
2021-07-22 15:15:00,225.65,225.67,225.55,225.56,13703.0,212.679,212.6979,212.5848,212.5942,13703.0
2021-07-22 15:20:00,225.56,225.57,225.3,225.36,4180.0,212.5942,212.6036,212.3492,212.4057,4180.0
2021-07-22 15:25:00,225.34,225.47,225.34,225.45,3112.0,212.3869,212.5094,212.3869,212.4905,3112.0
2021-07-22 15:30:00,225.45,225.53,225.41,225.41,4918.0,212.4905,212.5659,212.4528,212.4528,4918.0
2021-07-22 15:35:00,225.39,225.45,225.31,225.39,6216.0,212.434,212.4905,212.3586,212.434,6216.0
2021-07-22 15:40:00,225.38,225.48,225.3,225.46,14953.0,212.4246,212.5188,212.3492,212.5,14953.0
2021-07-22 15:45:00,225.48,225.56,225.47,225.52,13086.0,212.5188,212.5942,212.5094,212.5565,13086.0
2021-07-22 15:50:00,225.56,225.71,225.56,225.65,18774.0,212.5942,212.7356,212.5942,212.679,18774.0
2021-07-22 15:55:00,225.66,225.7,225.48,225.58,34046.0,212.6885,212.7262,212.5188,212.6131,34046.0
2021-07-23 09:30:00,225.01,225.74,225.01,225.74,16638.0,212.0758,212.7639,212.0758,212.7639,16638.0
2021-07-23 09:35:00,225.8,226.14,225.74,226.02,8721.0,212.8204,213.1409,212.7639,213.0278,8721.0
2021-07-23 09:40:00,226.26,226.6,226.09,226.36,5665.0,213.254,213.5744,213.0937,213.3482,5665.0
2021-07-23 09:45:00,226.37,226.97,226.24,226.97,4481.0,213.3577,213.9232,213.2351,213.9232,4481.0
2021-07-23 09:50:00,226.87,227.11,226.81,226.84,15269.0,213.8289,214.0551,213.7724,213.8006,15269.0
2021-07-23 09:55:00,226.88,226.88,226.5,226.5,2143.0,213.8383,213.8383,213.4802,213.4802,2143.0
2021-07-23 10:00:00,226.55,227.36,226.51,227.0,5962.0,213.5273,214.2907,213.4896,213.9514,5962.0
2021-07-23 10:05:00,227.15,227.31,226.9,226.91,1815.0,214.0928,214.2436,213.8572,213.8666,1815.0
2021-07-23 10:10:00,227.11,227.28,227.07,227.2,2069.0,214.0551,214.2153,214.0174,214.1399,2069.0
2021-07-23 10:15:00,227.25,227.27,226.85,227.01,14353.0,214.1871,214.2059,213.8101,213.9609,14353.0
2021-07-23 10:20:00,226.96,226.96,226.73,226.78,3367.0,213.9137,213.9137,213.697,213.7441,3367.0
2021-07-23 10:25:00,226.79,226.79,226.64,226.64,3031.0,213.7535,213.7535,213.6121,213.6121,3031.0
2021-07-23 10:30:00,226.68,226.94,226.63,226.63,1618.0,213.6498,213.8949,213.6027,213.6027,1618.0
2021-07-23 10:35:00,226.75,227.06,226.74,226.91,2755.0,213.7158,214.008,213.7064,213.8666,2755.0
2021-07-23 10:40:00,227.02,227.02,226.85,226.89,1075.0,213.9703,213.9703,213.8101,213.8478,1075.0
2021-07-23 10:45:00,226.81,227.69,226.81,227.58,23408.0,213.7724,214.6018,213.7724,214.4981,23408.0
2021-07-23 10:50:00,227.61,227.89,227.39,227.76,22988.0,214.5264,214.7903,214.319,214.6678,22988.0
2021-07-23 10:55:00,227.86,228.0,227.83,227.83,5712.0,214.762,214.894,214.7337,214.7337,5712.0
2021-07-23 11:00:00,227.95,228.26,227.95,228.26,14917.0,214.8468,215.139,214.8468,215.139,14917.0
2021-07-23 11:05:00,228.29,228.57,228.29,228.4,18354.0,215.1673,215.4312,215.1673,215.271,18354.0
2021-07-23 11:10:00,228.46,228.62,228.45,228.56,15305.0,215.3275,215.4783,215.3181,215.4218,15305.0
2021-07-23 11:15:00,228.56,228.67,228.49,228.58,3612.0,215.4218,215.5254,215.3558,215.4406,3612.0
2021-07-23 11:20:00,228.61,228.91,228.55,228.61,6433.0,215.4689,215.7516,215.4123,215.4689,6433.0
2021-07-23 11:25:00,228.58,228.69,228.57,228.61,3051.0,215.4406,215.5443,215.4312,215.4689,3051.0
2021-07-23 11:30:00,228.56,228.6,228.26,228.34,16730.0,215.4218,215.4595,215.139,215.2144,16730.0
2021-07-23 11:35:00,228.14,228.33,228.13,228.13,3193.0,215.0259,215.205,215.0165,215.0165,3193.0
2021-07-23 11:40:00,228.15,228.39,228.14,228.3,7391.0,215.0353,215.2615,215.0259,215.1767,7391.0
2021-07-23 11:45:00,228.28,228.43,228.0,228.38,15030.0,215.1579,215.2992,214.894,215.2521,15030.0
2021-07-23 11:50:00,228.41,228.41,228.14,228.19,4025.0,215.2804,215.2804,215.0259,215.073,4025.0
2021-07-23 11:55:00,228.21,228.22,228.02,228.02,2766.0,215.0919,215.1013,214.9128,214.9128,2766.0
2021-07-23 12:00:00,228.04,228.14,227.95,227.95,4227.0,214.9317,215.0259,214.8468,214.8468,4227.0
2021-07-23 12:05:00,228.02,228.15,227.82,228.03,19558.0,214.9128,215.0353,214.7243,214.9222,19558.0
2021-07-23 12:10:00,228.06,228.09,228.0,228.02,4574.0,214.9505,214.9788,214.894,214.9128,4574.0
2021-07-23 12:15:00,228.03,228.11,227.97,228.11,4200.0,214.9222,214.9976,214.8657,214.9976,4200.0
2021-07-23 12:20:00,228.13,228.28,228.13,228.15,1906.0,215.0165,215.1579,215.0165,215.0353,1906.0
2021-07-23 12:25:00,228.23,228.25,228.15,228.24,1731.0,215.1107,215.1296,215.0353,215.1202,1731.0
2021-07-23 12:30:00,228.24,228.24,228.08,228.08,2006.0,215.1202,215.1202,214.9694,214.9694,2006.0
2021-07-23 12:35:00,228.12,228.19,228.07,228.11,5880.0,215.0071,215.073,214.9599,214.9976,5880.0
2021-07-23 12:40:00,228.02,228.15,227.95,228.15,4077.0,214.9128,215.0353,214.8468,215.0353,4077.0
2021-07-23 12:45:00,228.16,228.29,228.14,228.14,3076.0,215.0448,215.1673,215.0259,215.0259,3076.0
2021-07-23 12:50:00,228.15,228.42,228.15,228.4,3506.0,215.0353,215.2898,215.0353,215.271,3506.0
2021-07-23 12:55:00,228.5,228.72,228.5,228.61,6446.0,215.3652,215.5726,215.3652,215.4689,6446.0
2021-07-23 13:00:00,228.61,228.69,228.55,228.61,13877.0,215.4689,215.5443,215.4123,215.4689,13877.0
2021-07-23 13:05:00,228.59,228.74,228.56,228.72,2500.0,215.45,215.5914,215.4218,215.5726,2500.0
2021-07-23 13:10:00,228.73,228.96,228.71,228.96,5881.0,215.582,215.7988,215.5631,215.7988,5881.0
2021-07-23 13:15:00,228.98,229.11,228.98,229.07,4293.0,215.8176,215.9402,215.8176,215.9025,4293.0
2021-07-23 13:20:00,229.04,229.09,228.96,228.96,1556.0,215.8742,215.9213,215.7988,215.7988,1556.0
2021-07-23 13:25:00,228.93,228.97,228.92,228.92,1000.0,215.7705,215.8082,215.7611,215.7611,1000.0
2021-07-23 13:30:00,228.94,228.94,228.82,228.88,6019.0,215.7799,215.7799,215.6668,215.7234,6019.0
2021-07-23 13:35:00,228.88,228.92,228.8,228.85,7106.0,215.7234,215.7611,215.648,215.6951,7106.0
2021-07-23 13:40:00,228.87,228.89,228.57,228.59,4858.0,215.7139,215.7328,215.4312,215.45,4858.0
2021-07-23 13:45:00,228.54,228.63,228.46,228.47,1000.0,215.4029,215.4877,215.3275,215.3369,1000.0
2021-07-23 13:50:00,228.45,228.51,228.24,228.26,16090.0,215.3181,215.3746,215.1202,215.139,16090.0
2021-07-23 13:55:00,228.27,228.45,228.26,228.27,2700.0,215.1484,215.3181,215.139,215.1484,2700.0
2021-07-23 14:00:00,228.24,228.36,228.2,228.34,1418.0,215.1202,215.2333,215.0825,215.2144,1418.0
2021-07-23 14:05:00,228.44,228.46,228.37,228.37,2680.0,215.3087,215.3275,215.2427,215.2427,2680.0
2021-07-23 14:10:00,228.41,228.59,228.35,228.49,5621.0,215.2804,215.45,215.2238,215.3558,5621.0
2021-07-23 14:15:00,228.48,228.54,228.46,228.54,700.0,215.3464,215.4029,215.3275,215.4029,700.0
2021-07-23 14:20:00,228.54,228.54,228.45,228.52,3168.0,215.4029,215.4029,215.3181,215.3841,3168.0
2021-07-23 14:25:00,228.51,228.51,228.46,228.47,1802.0,215.3746,215.3746,215.3275,215.3369,1802.0
2021-07-23 14:30:00,228.48,228.51,228.28,228.33,3508.0,215.3464,215.3746,215.1579,215.205,3508.0
2021-07-23 14:35:00,228.34,228.34,228.21,228.28,1619.0,215.2144,215.2144,215.0919,215.1579,1619.0
2021-07-23 14:40:00,228.27,228.32,228.21,228.21,1969.0,215.1484,215.1956,215.0919,215.0919,1969.0
2021-07-23 14:45:00,228.23,228.23,228.15,228.23,1449.0,215.1107,215.1107,215.0353,215.1107,1449.0
2021-07-23 14:50:00,228.26,228.32,228.18,228.23,700.0,215.139,215.1956,215.0636,215.1107,700.0
2021-07-23 14:55:00,228.26,228.45,228.25,228.45,4696.0,215.139,215.3181,215.1296,215.3181,4696.0
2021-07-23 15:00:00,228.49,228.54,228.44,228.47,3594.0,215.3558,215.4029,215.3087,215.3369,3594.0
2021-07-23 15:05:00,228.47,228.66,228.39,228.61,11096.0,215.3369,215.516,215.2615,215.4689,11096.0
2021-07-23 15:10:00,228.54,228.54,228.32,228.37,3323.0,215.4029,215.4029,215.1956,215.2427,3323.0
2021-07-23 15:15:00,228.42,228.56,228.41,228.5,2929.0,215.2898,215.4218,215.2804,215.3652,2929.0
2021-07-23 15:20:00,228.49,228.69,228.46,228.69,3327.0,215.3558,215.5443,215.3275,215.5443,3327.0
2021-07-23 15:25:00,228.63,228.76,228.6,228.73,3400.0,215.4877,215.6103,215.4595,215.582,3400.0
2021-07-23 15:30:00,228.74,228.76,228.56,228.65,3416.0,215.5914,215.6103,215.4218,215.5066,3416.0
2021-07-23 15:35:00,228.65,228.79,228.62,228.77,5414.0,215.5066,215.6385,215.4783,215.6197,5414.0
2021-07-23 15:40:00,228.75,228.81,228.63,228.69,4125.0,215.6008,215.6574,215.4877,215.5443,4125.0
2021-07-23 15:45:00,228.73,228.87,228.73,228.83,6162.0,215.582,215.7139,215.582,215.6762,6162.0
2021-07-23 15:50:00,228.95,229.07,228.82,228.87,19902.0,215.7893,215.9025,215.6668,215.7139,19902.0
2021-07-23 15:55:00,228.85,228.96,228.62,228.87,37282.0,215.6951,215.7988,215.4783,215.7139,37282.0
2021-07-26 09:30:00,228.6,229.24,228.6,229.14,30315.0,215.4595,216.0627,215.4595,215.9684,30315.0
2021-07-26 09:35:00,229.14,229.14,228.24,228.43,15720.0,215.9684,215.9684,215.1202,215.2992,15720.0
2021-07-26 09:40:00,228.43,228.43,227.62,227.64,25380.0,215.2992,215.2992,214.5358,214.5547,25380.0
2021-07-26 09:45:00,227.64,228.19,227.6,228.18,19093.0,214.5547,215.073,214.5169,215.0636,19093.0
2021-07-26 09:50:00,228.19,228.23,227.8,227.91,9719.0,215.073,215.1107,214.7055,214.8091,9719.0
2021-07-26 09:55:00,227.85,228.73,227.81,228.52,5300.0,214.7526,215.582,214.7149,215.3841,5300.0
2021-07-26 10:00:00,228.64,228.75,227.7,227.78,8855.0,215.4972,215.6008,214.6112,214.6866,8855.0
2021-07-26 10:05:00,227.84,227.92,227.39,227.56,20653.0,214.7432,214.8186,214.319,214.4792,20653.0
2021-07-26 10:10:00,227.62,227.71,227.11,227.61,5273.0,214.5358,214.6206,214.0551,214.5264,5273.0
2021-07-26 10:15:00,227.64,227.85,227.47,227.81,4100.0,214.5547,214.7526,214.3944,214.7149,4100.0
2021-07-26 10:20:00,227.85,227.85,227.51,227.78,3810.0,214.7526,214.7526,214.4321,214.6866,3810.0
2021-07-26 10:25:00,227.72,228.1,227.63,227.94,3677.0,214.6301,214.9882,214.5452,214.8374,3677.0
2021-07-26 10:30:00,228.09,228.09,227.74,227.87,9267.0,214.9788,214.9788,214.6489,214.7714,9267.0
2021-07-26 10:35:00,227.96,228.2,227.96,228.05,16516.0,214.8563,215.0825,214.8563,214.9411,16516.0
2021-07-26 10:40:00,228.09,228.42,227.97,228.42,9302.0,214.9788,215.2898,214.8657,215.2898,9302.0
2021-07-26 10:45:00,228.4,229.03,228.4,228.85,16056.0,215.271,215.8647,215.271,215.6951,16056.0
2021-07-26 10:50:00,228.8,228.96,228.68,228.69,4720.0,215.648,215.7988,215.5349,215.5443,4720.0
2021-07-26 10:55:00,228.63,228.88,228.61,228.81,2500.0,215.4877,215.7234,215.4689,215.6574,2500.0
2021-07-26 11:00:00,228.79,229.18,228.72,229.09,18572.0,215.6385,216.0061,215.5726,215.9213,18572.0
2021-07-26 11:05:00,229.2,229.44,229.19,229.44,13223.0,216.025,216.2512,216.0156,216.2512,13223.0
2021-07-26 11:10:00,229.46,229.66,229.37,229.61,3565.0,216.27,216.4585,216.1852,216.4114,3565.0
2021-07-26 11:15:00,229.6,229.64,229.43,229.48,3184.0,216.402,216.4397,216.2418,216.2889,3184.0
2021-07-26 11:20:00,229.51,229.74,229.51,229.74,1639.0,216.3172,216.5339,216.3172,216.5339,1639.0
2021-07-26 11:25:00,229.73,229.87,229.69,229.83,6302.0,216.5245,216.6565,216.4868,216.6188,6302.0
2021-07-26 11:30:00,229.73,230.05,229.69,229.99,6342.0,216.5245,216.8261,216.4868,216.7696,6342.0
2021-07-26 11:35:00,229.97,230.09,229.86,229.97,4255.0,216.7507,216.8638,216.647,216.7507,4255.0
2021-07-26 11:40:00,230.02,230.03,229.65,229.65,17060.0,216.7978,216.8073,216.4491,216.4491,17060.0
2021-07-26 11:45:00,229.73,229.94,229.7,229.81,7529.0,216.5245,216.7224,216.4962,216.5999,7529.0
2021-07-26 11:50:00,229.92,229.95,229.8,229.87,4703.0,216.7036,216.7319,216.5905,216.6565,4703.0
2021-07-26 11:55:00,229.89,230.1,229.87,230.05,3210.0,216.6753,216.8732,216.6565,216.8261,3210.0
2021-07-26 12:00:00,230.04,230.27,230.04,230.17,2544.0,216.8167,217.0335,216.8167,216.9392,2544.0
2021-07-26 12:05:00,230.19,230.47,230.19,230.34,4496.0,216.9581,217.222,216.9581,217.0994,4496.0
2021-07-26 12:10:00,230.34,230.34,230.09,230.09,1273.0,217.0994,217.0994,216.8638,216.8638,1273.0
2021-07-26 12:15:00,230.09,230.11,229.86,229.95,4938.0,216.8638,216.8827,216.647,216.7319,4938.0
2021-07-26 12:20:00,229.79,229.92,229.7,229.92,2421.0,216.5811,216.7036,216.4962,216.7036,2421.0
2021-07-26 12:25:00,229.8,229.8,229.59,229.67,1428.0,216.5905,216.5905,216.3926,216.468,1428.0
2021-07-26 12:30:00,229.72,229.75,229.51,229.58,19865.0,216.5151,216.5434,216.3172,216.3831,19865.0
2021-07-26 12:35:00,229.64,229.7,229.53,229.61,12724.0,216.4397,216.4962,216.336,216.4114,12724.0
2021-07-26 12:40:00,229.59,229.84,229.45,229.84,3390.0,216.3926,216.6282,216.2606,216.6282,3390.0
2021-07-26 12:45:00,229.88,230.05,229.88,229.93,2686.0,216.6659,216.8261,216.6659,216.713,2686.0
2021-07-26 12:50:00,229.92,230.07,229.92,229.96,10833.0,216.7036,216.845,216.7036,216.7413,10833.0
2021-07-26 12:55:00,229.88,229.97,229.86,229.97,1830.0,216.6659,216.7507,216.647,216.7507,1830.0
2021-07-26 13:00:00,229.89,230.29,229.89,229.99,8370.0,216.6753,217.0523,216.6753,216.7696,8370.0
2021-07-26 13:05:00,230.09,230.43,230.09,230.37,4044.0,216.8638,217.1843,216.8638,217.1277,4044.0
2021-07-26 13:10:00,230.27,230.42,229.92,230.17,30424.0,217.0335,217.1748,216.7036,216.9392,30424.0
2021-07-26 13:15:00,230.2,230.48,230.16,230.31,14375.0,216.9675,217.2314,216.9298,217.0712,14375.0
2021-07-26 13:20:00,230.3,230.34,229.89,229.89,17333.0,217.0617,217.0994,216.6753,216.6753,17333.0
2021-07-26 13:25:00,229.92,230.0,229.92,229.98,6697.0,216.7036,216.779,216.7036,216.7601,6697.0
2021-07-26 13:30:00,229.98,230.04,229.74,229.76,4024.0,216.7601,216.8167,216.5339,216.5528,4024.0
2021-07-26 13:35:00,229.79,229.88,229.73,229.85,5442.0,216.5811,216.6659,216.5245,216.6376,5442.0
2021-07-26 13:40:00,229.89,229.9,229.74,229.81,3059.0,216.6753,216.6847,216.5339,216.5999,3059.0
2021-07-26 13:45:00,229.78,229.92,229.74,229.9,6841.0,216.5716,216.7036,216.5339,216.6847,6841.0
2021-07-26 13:50:00,229.87,229.97,229.79,229.81,6105.0,216.6565,216.7507,216.5811,216.5999,6105.0
2021-07-26 13:55:00,229.79,229.99,229.79,229.79,4026.0,216.5811,216.7696,216.5811,216.5811,4026.0
2021-07-26 14:00:00,229.82,230.05,229.79,229.97,4999.0,216.6093,216.8261,216.5811,216.7507,4999.0
2021-07-26 14:05:00,229.97,230.07,229.89,229.99,3657.0,216.7507,216.845,216.6753,216.7696,3657.0
2021-07-26 14:10:00,230.06,230.06,229.79,229.84,4324.0,216.8355,216.8355,216.5811,216.6282,4324.0
2021-07-26 14:15:00,229.82,229.92,229.73,229.91,11259.0,216.6093,216.7036,216.5245,216.6942,11259.0
2021-07-26 14:20:00,229.9,229.92,229.56,229.63,42554.0,216.6847,216.7036,216.3643,216.4303,42554.0
2021-07-26 14:25:00,229.59,229.68,229.46,229.48,3964.0,216.3926,216.4774,216.27,216.2889,3964.0
2021-07-26 14:30:00,229.45,229.67,229.44,229.65,3994.0,216.2606,216.468,216.2512,216.4491,3994.0
2021-07-26 14:35:00,229.59,229.76,229.57,229.72,8786.0,216.3926,216.5528,216.3737,216.5151,8786.0
2021-07-26 14:40:00,229.67,229.75,229.6,229.72,10492.0,216.468,216.5434,216.402,216.5151,10492.0
2021-07-26 14:45:00,229.72,229.75,229.63,229.72,6180.0,216.5151,216.5434,216.4303,216.5151,6180.0
2021-07-26 14:50:00,229.68,229.78,229.62,229.73,6813.0,216.4774,216.5716,216.4208,216.5245,6813.0
2021-07-26 14:55:00,229.67,229.82,229.67,229.72,3852.0,216.468,216.6093,216.468,216.5151,3852.0
2021-07-26 15:00:00,229.7,229.84,229.64,229.67,6077.0,216.4962,216.6282,216.4397,216.468,6077.0
2021-07-26 15:05:00,229.67,229.75,229.62,229.69,4650.0,216.468,216.5434,216.4208,216.4868,4650.0
2021-07-26 15:10:00,229.67,229.69,229.49,229.53,4406.0,216.468,216.4868,216.2983,216.336,4406.0
2021-07-26 15:15:00,229.54,229.7,229.51,229.63,3641.0,216.3454,216.4962,216.3172,216.4303,3641.0
2021-07-26 15:20:00,229.63,229.84,229.63,229.69,5417.0,216.4303,216.6282,216.4303,216.4868,5417.0
2021-07-26 15:25:00,229.69,229.78,229.55,229.63,5468.0,216.4868,216.5716,216.3549,216.4303,5468.0
2021-07-26 15:30:00,229.68,229.72,229.57,229.63,7081.0,216.4774,216.5151,216.3737,216.4303,7081.0
2021-07-26 15:35:00,229.63,229.66,229.5,229.55,7256.0,216.4303,216.4585,216.3077,216.3549,7256.0
2021-07-26 15:40:00,229.56,229.69,229.56,229.69,9761.0,216.3643,216.4868,216.3643,216.4868,9761.0
2021-07-26 15:45:00,229.68,229.71,229.56,229.66,18388.0,216.4774,216.5057,216.3643,216.4585,18388.0
2021-07-26 15:50:00,229.67,229.97,229.64,229.96,23102.0,216.468,216.7507,216.4397,216.7413,23102.0
2021-07-26 15:55:00,229.91,230.07,229.76,229.97,90337.0,216.6942,216.845,216.5528,216.7507,90337.0
2021-07-27 09:30:00,230.5,230.64,229.88,230.0,32476.0,217.2503,217.3822,216.6659,216.779,32476.0
2021-07-27 09:35:00,230.0,230.3,229.92,229.96,7255.0,216.779,217.0617,216.7036,216.7413,7255.0
2021-07-27 09:40:00,230.06,230.65,230.05,230.59,5298.0,216.8355,217.3916,216.8261,217.3351,5298.0
2021-07-27 09:45:00,230.69,231.24,230.52,230.68,7458.0,217.4293,217.9477,217.2691,217.4199,7458.0
2021-07-27 09:50:00,230.74,230.92,230.38,230.38,5127.0,217.4765,217.6461,217.1371,217.1371,5127.0
2021-07-27 09:55:00,230.41,230.64,230.25,230.49,6033.0,217.1654,217.3822,217.0146,217.2408,6033.0
2021-07-27 10:00:00,230.5,230.87,230.5,230.85,17401.0,217.2503,217.599,217.2503,217.5801,17401.0
2021-07-27 10:05:00,230.86,230.87,229.92,229.93,5468.0,217.5896,217.599,216.7036,216.713,5468.0
2021-07-27 10:10:00,229.96,230.1,229.47,229.47,6902.0,216.7413,216.8732,216.2795,216.2795,6902.0
2021-07-27 10:15:00,229.44,229.68,229.44,229.64,6138.0,216.2512,216.4774,216.2512,216.4397,6138.0
2021-07-27 10:20:00,229.63,229.89,229.5,229.76,2672.0,216.4303,216.6753,216.3077,216.5528,2672.0
2021-07-27 10:25:00,229.99,230.0,229.85,229.93,2212.0,216.7696,216.779,216.6376,216.713,2212.0
2021-07-27 10:30:00,229.84,230.02,229.63,229.99,3643.0,216.6282,216.7978,216.4303,216.7696,3643.0
2021-07-27 10:35:00,229.91,230.22,229.91,230.14,4702.0,216.6942,216.9863,216.6942,216.9109,4702.0
2021-07-27 10:40:00,230.1,230.33,230.1,230.16,2517.0,216.8732,217.09,216.8732,216.9298,2517.0
2021-07-27 10:45:00,230.16,230.24,229.98,230.24,4314.0,216.9298,217.0052,216.7601,217.0052,4314.0
2021-07-27 10:50:00,230.28,230.3,230.04,230.17,5987.0,217.0429,217.0617,216.8167,216.9392,5987.0
2021-07-27 10:55:00,230.14,230.51,230.12,230.24,4322.0,216.9109,217.2597,216.8921,217.0052,4322.0
2021-07-27 11:00:00,230.22,230.22,229.78,229.84,4101.0,216.9863,216.9863,216.5716,216.6282,4101.0
2021-07-27 11:05:00,229.89,229.97,229.72,229.75,2025.0,216.6753,216.7507,216.5151,216.5434,2025.0
2021-07-27 11:10:00,229.76,229.76,229.47,229.6,2577.0,216.5528,216.5528,216.2795,216.402,2577.0
2021-07-27 11:15:00,229.61,229.61,229.19,229.19,5400.0,216.4114,216.4114,216.0156,216.0156,5400.0
2021-07-27 11:20:00,229.21,229.37,229.07,229.37,7144.0,216.0344,216.1852,215.9025,216.1852,7144.0
2021-07-27 11:25:00,229.38,229.42,229.19,229.42,5968.0,216.1946,216.2323,216.0156,216.2323,5968.0
2021-07-27 11:30:00,229.35,229.35,229.11,229.18,5847.0,216.1664,216.1664,215.9402,216.0061,5847.0
2021-07-27 11:35:00,229.2,229.5,229.19,229.33,3894.0,216.025,216.3077,216.0156,216.1475,3894.0
2021-07-27 11:40:00,229.38,229.68,229.37,229.54,2247.0,216.1946,216.4774,216.1852,216.3454,2247.0
2021-07-27 11:45:00,229.83,229.83,229.61,229.81,2100.0,216.6188,216.6188,216.4114,216.5999,2100.0
2021-07-27 11:50:00,229.76,229.84,229.65,229.72,2886.0,216.5528,216.6282,216.4491,216.5151,2886.0
2021-07-27 11:55:00,229.61,229.61,229.38,229.5,2411.0,216.4114,216.4114,216.1946,216.3077,2411.0
2021-07-27 12:00:00,229.43,229.48,229.36,229.44,1938.0,216.2418,216.2889,216.1758,216.2512,1938.0
2021-07-27 12:05:00,229.49,229.49,229.27,229.4,1933.0,216.2983,216.2983,216.091,216.2135,1933.0
2021-07-27 12:10:00,229.39,229.39,229.01,229.12,3011.0,216.2041,216.2041,215.8459,215.9496,3011.0
2021-07-27 12:15:00,229.19,229.41,229.11,229.39,7807.0,216.0156,216.2229,215.9402,216.2041,7807.0
2021-07-27 12:20:00,229.42,229.58,229.4,229.4,2770.0,216.2323,216.3831,216.2135,216.2135,2770.0
2021-07-27 12:25:00,229.43,229.72,229.43,229.67,2622.0,216.2418,216.5151,216.2418,216.468,2622.0
2021-07-27 12:30:00,229.65,229.82,229.6,229.71,5062.0,216.4491,216.6093,216.402,216.5057,5062.0
2021-07-27 12:35:00,229.72,229.79,229.67,229.72,3069.0,216.5151,216.5811,216.468,216.5151,3069.0
2021-07-27 12:40:00,229.8,229.88,229.77,229.83,2792.0,216.5905,216.6659,216.5622,216.6188,2792.0
2021-07-27 12:45:00,229.85,229.85,229.73,229.75,900.0,216.6376,216.6376,216.5245,216.5434,900.0
2021-07-27 12:50:00,229.72,229.76,229.67,229.74,2064.0,216.5151,216.5528,216.468,216.5339,2064.0
2021-07-27 12:55:00,229.69,229.82,229.68,229.69,1832.0,216.4868,216.6093,216.4774,216.4868,1832.0
2021-07-27 13:00:00,229.7,229.72,229.6,229.67,1926.0,216.4962,216.5151,216.402,216.468,1926.0
2021-07-27 13:05:00,229.65,229.79,229.6,229.68,4201.0,216.4491,216.5811,216.402,216.4774,4201.0
2021-07-27 13:10:00,229.61,229.67,229.43,229.5,9153.0,216.4114,216.468,216.2418,216.3077,9153.0
2021-07-27 13:15:00,229.48,229.53,229.4,229.53,2530.0,216.2889,216.336,216.2135,216.336,2530.0
2021-07-27 13:20:00,229.53,229.68,229.5,229.59,5655.0,216.336,216.4774,216.3077,216.3926,5655.0
2021-07-27 13:25:00,229.59,229.68,229.54,229.68,7856.0,216.3926,216.4774,216.3454,216.4774,7856.0
2021-07-27 13:30:00,229.68,229.68,229.49,229.51,6586.0,216.4774,216.4774,216.2983,216.3172,6586.0
2021-07-27 13:35:00,229.49,229.58,229.46,229.54,1958.0,216.2983,216.3831,216.27,216.3454,1958.0
2021-07-27 13:40:00,229.54,229.58,229.17,229.25,13696.0,216.3454,216.3831,215.9967,216.0721,13696.0
2021-07-27 13:45:00,229.26,229.26,229.15,229.21,896.0,216.0815,216.0815,215.9779,216.0344,896.0
2021-07-27 13:50:00,229.22,229.22,228.93,229.02,4881.0,216.0438,216.0438,215.7705,215.8553,4881.0
2021-07-27 13:55:00,229.08,229.14,229.01,229.07,2109.0,215.9119,215.9684,215.8459,215.9025,2109.0
2021-07-27 14:00:00,229.11,229.15,229.04,229.13,2300.0,215.9402,215.9779,215.8742,215.959,2300.0
2021-07-27 14:05:00,229.16,229.16,229.07,229.15,1810.0,215.9873,215.9873,215.9025,215.9779,1810.0
2021-07-27 14:10:00,229.18,229.38,229.14,229.23,3159.0,216.0061,216.1946,215.9684,216.0533,3159.0
2021-07-27 14:15:00,229.29,229.52,229.29,229.38,7108.0,216.1098,216.3266,216.1098,216.1946,7108.0
2021-07-27 14:20:00,229.42,229.66,229.42,229.63,3953.0,216.2323,216.4585,216.2323,216.4303,3953.0
2021-07-27 14:25:00,229.59,229.67,229.55,229.66,2340.0,216.3926,216.468,216.3549,216.4585,2340.0
2021-07-27 14:30:00,229.66,229.71,229.57,229.6,5696.0,216.4585,216.5057,216.3737,216.402,5696.0
2021-07-27 14:35:00,229.62,229.65,229.54,229.54,6029.0,216.4208,216.4491,216.3454,216.3454,6029.0
2021-07-27 14:40:00,229.55,229.56,229.41,229.45,2847.0,216.3549,216.3643,216.2229,216.2606,2847.0
2021-07-27 14:45:00,229.45,229.48,229.39,229.47,2968.0,216.2606,216.2889,216.2041,216.2795,2968.0
2021-07-27 14:50:00,229.45,229.45,229.24,229.25,2174.0,216.2606,216.2606,216.0627,216.0721,2174.0
2021-07-27 14:55:00,229.23,229.4,229.19,229.4,6673.0,216.0533,216.2135,216.0156,216.2135,6673.0
2021-07-27 15:00:00,229.38,229.49,229.29,229.38,3881.0,216.1946,216.2983,216.1098,216.1946,3881.0
2021-07-27 15:05:00,229.36,229.49,229.33,229.49,3133.0,216.1758,216.2983,216.1475,216.2983,3133.0
2021-07-27 15:10:00,229.45,229.65,229.43,229.65,4408.0,216.2606,216.4491,216.2418,216.4491,4408.0
2021-07-27 15:15:00,229.62,229.68,229.57,229.67,4034.0,216.4208,216.4774,216.3737,216.468,4034.0
2021-07-27 15:20:00,229.67,229.77,229.63,229.69,4478.0,216.468,216.5622,216.4303,216.4868,4478.0
2021-07-27 15:25:00,229.73,229.77,229.65,229.65,6501.0,216.5245,216.5622,216.4491,216.4491,6501.0
2021-07-27 15:30:00,229.75,229.77,229.64,229.66,11612.0,216.5434,216.5622,216.4397,216.4585,11612.0
2021-07-27 15:35:00,229.62,229.9,229.59,229.87,9379.0,216.4208,216.6847,216.3926,216.6565,9379.0
2021-07-27 15:40:00,229.83,230.05,229.75,230.02,9736.0,216.6188,216.8261,216.5434,216.7978,9736.0
2021-07-27 15:45:00,230.06,230.07,229.87,229.93,18885.0,216.8355,216.845,216.6565,216.713,18885.0
2021-07-27 15:50:00,230.04,230.09,229.86,230.02,27014.0,216.8167,216.8638,216.647,216.7978,27014.0
2021-07-27 15:55:00,230.04,230.25,230.03,230.04,41014.0,216.8167,217.0146,216.8073,216.8167,41014.0
2021-07-28 09:30:00,229.0,229.33,228.25,228.85,43227.0,215.8365,216.1475,215.1296,215.6951,43227.0
2021-07-28 09:35:00,228.88,230.31,228.87,230.12,7317.0,215.7234,217.0712,215.7139,216.8921,7317.0
2021-07-28 09:40:00,230.13,230.38,229.96,230.3,6727.0,216.9015,217.1371,216.7413,217.0617,6727.0
2021-07-28 09:45:00,230.25,230.44,229.68,229.69,15884.0,217.0146,217.1937,216.4774,216.4868,15884.0
2021-07-28 09:50:00,229.68,230.23,229.68,230.23,3008.0,216.4774,216.9958,216.4774,216.9958,3008.0
2021-07-28 09:55:00,230.46,230.8,230.32,230.49,5321.0,217.2125,217.533,217.0806,217.2408,5321.0
2021-07-28 10:00:00,230.25,230.41,229.82,229.91,3100.0,217.0146,217.1654,216.6093,216.6942,3100.0
2021-07-28 10:05:00,229.99,230.15,229.9,230.06,4825.0,216.7696,216.9204,216.6847,216.8355,4825.0
2021-07-28 10:10:00,230.05,230.19,229.95,230.11,2729.0,216.8261,216.9581,216.7319,216.8827,2729.0
2021-07-28 10:15:00,230.12,230.52,230.1,230.32,2206.0,216.8921,217.2691,216.8732,217.0806,2206.0
2021-07-28 10:20:00,230.36,230.62,230.36,230.48,2501.0,217.1183,217.3634,217.1183,217.2314,2501.0
2021-07-28 10:25:00,230.52,231.03,230.47,230.6,29547.0,217.2691,217.7498,217.222,217.3445,29547.0
2021-07-28 10:30:00,230.6,231.12,230.55,231.07,4451.0,217.3445,217.8346,217.2974,217.7875,4451.0
2021-07-28 10:35:00,231.12,231.39,231.02,231.29,12636.0,217.8346,218.0891,217.7404,217.9948,12636.0
2021-07-28 10:40:00,231.26,231.26,230.78,230.78,4960.0,217.9666,217.9666,217.5142,217.5142,4960.0
2021-07-28 10:45:00,230.86,230.97,230.58,230.58,3189.0,217.5896,217.6932,217.3257,217.3257,3189.0
2021-07-28 10:50:00,230.66,230.75,230.5,230.5,13073.0,217.4011,217.4859,217.2503,217.2503,13073.0
2021-07-28 10:55:00,230.61,230.75,230.49,230.67,4447.0,217.3539,217.4859,217.2408,217.4105,4447.0
2021-07-28 11:00:00,230.67,230.81,230.55,230.76,3200.0,217.4105,217.5424,217.2974,217.4953,3200.0
2021-07-28 11:05:00,230.73,231.23,230.69,231.18,6201.0,217.467,217.9383,217.4293,217.8912,6201.0
2021-07-28 11:10:00,231.15,231.28,230.93,230.93,21326.0,217.8629,217.9854,217.6555,217.6555,21326.0
2021-07-28 11:15:00,230.88,231.08,230.63,230.67,5100.0,217.6084,217.7969,217.3728,217.4105,5100.0
2021-07-28 11:20:00,230.66,230.66,230.33,230.43,16786.0,217.4011,217.4011,217.09,217.1843,16786.0
2021-07-28 11:25:00,230.39,230.61,230.34,230.6,6590.0,217.1466,217.3539,217.0994,217.3445,6590.0
2021-07-28 11:30:00,230.65,230.95,230.65,230.73,4957.0,217.3916,217.6744,217.3916,217.467,4957.0
2021-07-28 11:35:00,230.73,230.99,230.72,230.91,3360.0,217.467,217.7121,217.4576,217.6367,3360.0
2021-07-28 11:40:00,230.82,230.93,230.79,230.83,3948.0,217.5519,217.6555,217.5236,217.5613,3948.0
2021-07-28 11:45:00,230.82,231.02,230.65,230.88,17254.0,217.5519,217.7404,217.3916,217.6084,17254.0
2021-07-28 11:50:00,230.76,230.78,230.57,230.67,4837.0,217.4953,217.5142,217.3162,217.4105,4837.0
2021-07-28 11:55:00,230.69,230.69,230.61,230.63,1178.0,217.4293,217.4293,217.3539,217.3728,1178.0
2021-07-28 12:00:00,230.5,230.58,230.32,230.49,15020.0,217.2503,217.3257,217.0806,217.2408,15020.0
2021-07-28 12:05:00,230.49,230.72,230.49,230.68,1500.0,217.2408,217.4576,217.2408,217.4199,1500.0
2021-07-28 12:10:00,230.57,230.62,230.56,230.6,1117.0,217.3162,217.3634,217.3068,217.3445,1117.0
2021-07-28 12:15:00,230.62,230.67,230.53,230.53,1312.0,217.3634,217.4105,217.2785,217.2785,1312.0
2021-07-28 12:20:00,230.53,230.53,230.33,230.4,13760.0,217.2785,217.2785,217.09,217.156,13760.0
2021-07-28 12:25:00,230.21,230.36,230.21,230.26,957.0,216.9769,217.1183,216.9769,217.024,957.0
2021-07-28 12:30:00,230.21,230.35,230.19,230.2,1690.0,216.9769,217.1089,216.9581,216.9675,1690.0
2021-07-28 12:35:00,230.2,230.27,230.1,230.16,2833.0,216.9675,217.0335,216.8732,216.9298,2833.0
2021-07-28 12:40:00,230.18,230.18,229.78,229.78,7729.0,216.9486,216.9486,216.5716,216.5716,7729.0
2021-07-28 12:45:00,229.71,230.06,229.71,230.02,17494.0,216.5057,216.8355,216.5057,216.7978,17494.0
2021-07-28 12:50:00,230.02,230.09,229.89,229.97,7613.0,216.7978,216.8638,216.6753,216.7507,7613.0
2021-07-28 12:55:00,229.91,230.27,229.91,230.23,18482.0,216.6942,217.0335,216.6942,216.9958,18482.0
2021-07-28 13:00:00,230.16,230.28,229.99,229.99,8645.0,216.9298,217.0429,216.7696,216.7696,8645.0
2021-07-28 13:05:00,229.94,230.06,229.83,229.93,8401.0,216.7224,216.8355,216.6188,216.713,8401.0
2021-07-28 13:10:00,230.01,230.23,229.92,230.09,6492.0,216.7884,216.9958,216.7036,216.8638,6492.0
2021-07-28 13:15:00,230.15,230.15,229.83,229.93,11744.0,216.9204,216.9204,216.6188,216.713,11744.0
2021-07-28 13:20:00,229.96,230.27,229.96,230.14,6642.0,216.7413,217.0335,216.7413,216.9109,6642.0
2021-07-28 13:25:00,230.1,230.15,229.99,230.13,5260.0,216.8732,216.9204,216.7696,216.9015,5260.0
2021-07-28 13:30:00,230.14,230.26,230.12,230.18,4200.0,216.9109,217.024,216.8921,216.9486,4200.0
2021-07-28 13:35:00,230.21,230.28,230.2,230.22,2263.0,216.9769,217.0429,216.9675,216.9863,2263.0
2021-07-28 13:40:00,230.25,230.52,230.23,230.36,8707.0,217.0146,217.2691,216.9958,217.1183,8707.0
2021-07-28 13:45:00,230.35,230.49,230.32,230.32,4808.0,217.1089,217.2408,217.0806,217.0806,4808.0
2021-07-28 13:50:00,230.33,230.36,230.18,230.18,2125.0,217.09,217.1183,216.9486,216.9486,2125.0
2021-07-28 13:55:00,230.14,230.45,230.14,230.38,2501.0,216.9109,217.2031,216.9109,217.1371,2501.0
2021-07-28 14:00:00,230.41,230.6,230.05,230.59,17197.0,217.1654,217.3445,216.8261,217.3351,17197.0
2021-07-28 14:05:00,230.56,230.68,230.36,230.5,26097.0,217.3068,217.4199,217.1183,217.2503,26097.0
2021-07-28 14:10:00,230.58,230.93,230.58,230.83,5343.0,217.3257,217.6555,217.3257,217.5613,5343.0
2021-07-28 14:15:00,230.79,230.81,230.66,230.81,5652.0,217.5236,217.5424,217.4011,217.5424,5652.0
2021-07-28 14:20:00,230.77,230.8,230.67,230.76,12300.0,217.5047,217.533,217.4105,217.4953,12300.0
2021-07-28 14:25:00,230.76,230.82,230.53,230.6,5678.0,217.4953,217.5519,217.2785,217.3445,5678.0
2021-07-28 14:30:00,230.58,230.58,230.44,230.56,4902.0,217.3257,217.3257,217.1937,217.3068,4902.0
2021-07-28 14:35:00,230.51,230.53,230.14,230.28,7234.0,217.2597,217.2785,216.9109,217.0429,7234.0
2021-07-28 14:40:00,230.32,230.37,230.09,230.25,20136.0,217.0806,217.1277,216.8638,217.0146,20136.0
2021-07-28 14:45:00,230.37,230.51,230.31,230.51,3021.0,217.1277,217.2597,217.0712,217.2597,3021.0
2021-07-28 14:50:00,230.48,230.61,230.39,230.42,3901.0,217.2314,217.3539,217.1466,217.1748,3901.0
2021-07-28 14:55:00,230.42,230.55,230.34,230.34,2624.0,217.1748,217.2974,217.0994,217.0994,2624.0
2021-07-28 15:00:00,230.32,230.41,229.89,229.97,6763.0,217.0806,217.1654,216.6753,216.7507,6763.0
2021-07-28 15:05:00,229.99,230.19,229.87,230.15,5961.0,216.7696,216.9581,216.6565,216.9204,5961.0
2021-07-28 15:10:00,230.12,230.4,230.12,230.29,3869.0,216.8921,217.156,216.8921,217.0523,3869.0
2021-07-28 15:15:00,230.34,230.44,230.18,230.37,5607.0,217.0994,217.1937,216.9486,217.1277,5607.0
2021-07-28 15:20:00,230.37,230.39,230.24,230.36,6827.0,217.1277,217.1466,217.0052,217.1183,6827.0
2021-07-28 15:25:00,230.37,230.38,230.25,230.31,11608.0,217.1277,217.1371,217.0146,217.0712,11608.0
2021-07-28 15:30:00,230.29,230.63,230.29,230.63,4600.0,217.0523,217.3728,217.0523,217.3728,4600.0
2021-07-28 15:35:00,230.65,230.77,230.47,230.53,6968.0,217.3916,217.5047,217.222,217.2785,6968.0
2021-07-28 15:40:00,230.55,230.61,230.43,230.6,7607.0,217.2974,217.3539,217.1843,217.3445,7607.0
2021-07-28 15:45:00,230.56,230.58,230.41,230.53,9269.0,217.3068,217.3257,217.1654,217.2785,9269.0
2021-07-28 15:50:00,230.56,230.57,230.35,230.46,17926.0,217.3068,217.3162,217.1089,217.2125,17926.0
2021-07-28 15:55:00,230.44,230.49,230.04,230.14,45466.0,217.1937,217.2408,216.8167,216.9109,45466.0
2021-07-29 09:30:00,231.02,231.57,230.57,231.54,16802.0,217.7404,218.2587,217.3162,218.2305,16802.0
2021-07-29 09:35:00,231.36,231.98,231.06,231.76,17172.0,218.0608,218.6452,217.7781,218.4378,17172.0
2021-07-29 09:40:00,231.59,231.72,230.74,231.04,2846.0,218.2776,218.4001,217.4765,217.7592,2846.0
2021-07-29 09:45:00,230.99,231.81,230.99,231.54,3378.0,217.7121,218.4849,217.7121,218.2305,3378.0
2021-07-29 09:50:00,231.36,231.39,231.11,231.22,3290.0,218.0608,218.0891,217.8252,217.9289,3290.0
2021-07-29 09:55:00,231.46,231.48,231.19,231.48,2122.0,218.1551,218.1739,217.9006,218.1739,2122.0
2021-07-29 10:00:00,231.26,231.65,231.15,231.15,19706.0,217.9666,218.3341,217.8629,217.8629,19706.0
2021-07-29 10:05:00,231.05,231.24,230.95,231.05,5044.0,217.7686,217.9477,217.6744,217.7686,5044.0
2021-07-29 10:10:00,230.99,231.02,230.52,230.52,15684.0,217.7121,217.7404,217.2691,217.2691,15684.0
2021-07-29 10:15:00,230.64,231.1,230.64,231.05,2548.0,217.3822,217.8158,217.3822,217.7686,2548.0
2021-07-29 10:20:00,230.93,231.32,230.65,231.31,2129.0,217.6555,218.0231,217.3916,218.0137,2129.0
2021-07-29 10:25:00,231.32,231.38,231.04,231.15,1757.0,218.0231,218.0797,217.7592,217.8629,1757.0
2021-07-29 10:30:00,231.36,231.68,231.29,231.37,4095.0,218.0608,218.3624,217.9948,218.0702,4095.0
2021-07-29 10:35:00,231.39,231.45,231.05,231.45,5908.0,218.0891,218.1456,217.7686,218.1456,5908.0
2021-07-29 10:40:00,231.53,231.78,231.44,231.54,12007.0,218.221,218.4567,218.1362,218.2305,12007.0
2021-07-29 10:45:00,231.48,231.52,231.43,231.46,1496.0,218.1739,218.2116,218.1268,218.1551,1496.0
2021-07-29 10:50:00,231.59,232.16,231.54,232.09,29860.0,218.2776,218.8148,218.2305,218.7489,29860.0
2021-07-29 10:55:00,232.09,232.25,231.99,232.02,4409.0,218.7489,218.8997,218.6546,218.6829,4409.0
2021-07-29 11:00:00,232.11,232.19,232.04,232.11,3735.0,218.7677,218.8431,218.7017,218.7677,3735.0
2021-07-29 11:05:00,232.2,232.34,232.14,232.15,3533.0,218.8525,218.9845,218.796,218.8054,3533.0
2021-07-29 11:10:00,232.09,232.16,231.93,232.03,6239.0,218.7489,218.8148,218.5981,218.6923,6239.0
2021-07-29 11:15:00,231.98,232.0,231.87,231.93,4448.0,218.6452,218.664,218.5415,218.5981,4448.0
2021-07-29 11:20:00,231.89,231.94,231.82,231.94,1354.0,218.5603,218.6075,218.4944,218.6075,1354.0
2021-07-29 11:25:00,232.02,232.1,231.98,232.1,3088.0,218.6829,218.7583,218.6452,218.7583,3088.0
2021-07-29 11:30:00,232.2,232.52,232.11,232.51,17706.0,218.8525,219.1541,218.7677,219.1447,17706.0
2021-07-29 11:35:00,232.47,232.47,232.02,232.09,4613.0,219.107,219.107,218.6829,218.7489,4613.0
2021-07-29 11:40:00,232.1,232.26,232.04,232.14,4413.0,218.7583,218.9091,218.7017,218.796,4413.0
2021-07-29 11:45:00,232.11,232.21,231.88,231.94,5003.0,218.7677,218.862,218.5509,218.6075,5003.0
2021-07-29 11:50:00,231.95,232.16,231.95,232.12,2130.0,218.6169,218.8148,218.6169,218.7771,2130.0
2021-07-29 11:55:00,232.09,232.2,232.03,232.2,3084.0,218.7489,218.8525,218.6923,218.8525,3084.0
2021-07-29 12:00:00,232.14,232.24,232.0,232.24,3367.0,218.796,218.8902,218.664,218.8902,3367.0
2021-07-29 12:05:00,232.22,232.41,232.22,232.3,2152.0,218.8714,219.0505,218.8714,218.9468,2152.0
2021-07-29 12:10:00,232.24,232.24,232.17,232.23,1500.0,218.8902,218.8902,218.8243,218.8808,1500.0
2021-07-29 12:15:00,232.26,232.26,232.14,232.2,2187.0,218.9091,218.9091,218.796,218.8525,2187.0
2021-07-29 12:20:00,232.28,232.36,232.22,232.22,3919.0,218.9279,219.0033,218.8714,218.8714,3919.0
2021-07-29 12:25:00,232.25,232.35,232.25,232.3,3492.0,218.8997,218.9939,218.8997,218.9468,3492.0
2021-07-29 12:30:00,232.32,232.42,232.31,232.38,3732.0,218.9656,219.0599,218.9562,219.0222,3732.0
2021-07-29 12:35:00,232.42,232.51,232.39,232.51,4783.0,219.0599,219.1447,219.0316,219.1447,4783.0
2021-07-29 12:40:00,232.54,232.64,232.44,232.44,3284.0,219.173,219.2672,219.0787,219.0787,3284.0
2021-07-29 12:45:00,232.48,232.56,232.47,232.54,1120.0,219.1164,219.1918,219.107,219.173,1120.0
2021-07-29 12:50:00,232.58,232.67,232.42,232.42,5565.0,219.2107,219.2955,219.0599,219.0599,5565.0
2021-07-29 12:55:00,232.44,232.47,232.18,232.19,3736.0,219.0787,219.107,218.8337,218.8431,3736.0
2021-07-29 13:00:00,232.18,232.22,232.09,232.11,1925.0,218.8337,218.8714,218.7489,218.7677,1925.0
2021-07-29 13:05:00,232.13,232.2,232.1,232.14,2834.0,218.7866,218.8525,218.7583,218.796,2834.0
2021-07-29 13:10:00,232.15,232.29,232.08,232.23,3079.0,218.8054,218.9374,218.7394,218.8808,3079.0
2021-07-29 13:15:00,232.18,232.18,231.93,231.96,7402.0,218.8337,218.8337,218.5981,218.6263,7402.0
2021-07-29 13:20:00,231.99,232.19,231.98,232.1,5158.0,218.6546,218.8431,218.6452,218.7583,5158.0
2021-07-29 13:25:00,232.08,232.16,232.04,232.15,3307.0,218.7394,218.8148,218.7017,218.8054,3307.0
2021-07-29 13:30:00,232.13,232.38,232.13,232.38,3606.0,218.7866,219.0222,218.7866,219.0222,3606.0
2021-07-29 13:35:00,232.38,232.38,232.18,232.23,4419.0,219.0222,219.0222,218.8337,218.8808,4419.0
2021-07-29 13:40:00,232.23,232.36,232.23,232.29,4535.0,218.8808,219.0033,218.8808,218.9374,4535.0
2021-07-29 13:45:00,232.34,232.57,232.33,232.52,4810.0,218.9845,219.2013,218.9751,219.1541,4810.0
2021-07-29 13:50:00,232.49,232.54,232.38,232.49,4923.0,219.1259,219.173,219.0222,219.1259,4923.0
2021-07-29 13:55:00,232.55,232.72,232.4,232.64,16570.0,219.1824,219.3426,219.041,219.2672,16570.0
2021-07-29 14:00:00,232.64,232.7,232.55,232.64,7732.0,219.2672,219.3238,219.1824,219.2672,7732.0
2021-07-29 14:05:00,232.63,232.77,232.54,232.6,4555.0,219.2578,219.3898,219.173,219.2295,4555.0
2021-07-29 14:10:00,232.61,232.71,232.58,232.7,1942.0,219.239,219.3332,219.2107,219.3238,1942.0
2021-07-29 14:15:00,232.67,232.78,232.55,232.68,6651.0,219.2955,219.3992,219.1824,219.3049,6651.0
2021-07-29 14:20:00,232.66,232.66,232.41,232.5,12441.0,219.2861,219.2861,219.0505,219.1353,12441.0
2021-07-29 14:25:00,232.51,232.6,232.4,232.4,2901.0,219.1447,219.2295,219.041,219.041,2901.0
2021-07-29 14:30:00,232.43,232.47,232.32,232.36,5273.0,219.0693,219.107,218.9656,219.0033,5273.0
2021-07-29 14:35:00,232.33,232.34,232.19,232.19,4125.0,218.9751,218.9845,218.8431,218.8431,4125.0
2021-07-29 14:40:00,232.2,232.29,232.18,232.18,3938.0,218.8525,218.9374,218.8337,218.8337,3938.0
2021-07-29 14:45:00,232.13,232.24,232.12,232.17,2607.0,218.7866,218.8902,218.7771,218.8243,2607.0
2021-07-29 14:50:00,232.17,232.25,232.03,232.16,19464.0,218.8243,218.8997,218.6923,218.8148,19464.0
2021-07-29 14:55:00,232.24,232.26,232.17,232.21,2513.0,218.8902,218.9091,218.8243,218.862,2513.0
2021-07-29 15:00:00,232.24,232.24,232.04,232.19,20498.0,218.8902,218.8902,218.7017,218.8431,20498.0
2021-07-29 15:05:00,232.17,232.45,232.17,232.45,4897.0,218.8243,219.0882,218.8243,219.0882,4897.0
2021-07-29 15:10:00,232.45,232.57,232.36,232.53,10923.0,219.0882,219.2013,219.0033,219.1636,10923.0
2021-07-29 15:15:00,232.54,232.65,232.5,232.51,4469.0,219.173,219.2767,219.1353,219.1447,4469.0
2021-07-29 15:20:00,232.51,232.56,232.4,232.45,5359.0,219.1447,219.1918,219.041,219.0882,5359.0
2021-07-29 15:25:00,232.45,232.62,232.35,232.56,6132.0,219.0882,219.2484,218.9939,219.1918,6132.0
2021-07-29 15:30:00,232.59,232.65,232.43,232.44,9723.0,219.2201,219.2767,219.0693,219.0787,9723.0
2021-07-29 15:35:00,232.44,232.63,232.43,232.6,8266.0,219.0787,219.2578,219.0693,219.2295,8266.0
2021-07-29 15:40:00,232.62,232.7,232.44,232.7,24068.0,219.2484,219.3238,219.0787,219.3238,24068.0
2021-07-29 15:45:00,232.67,232.96,232.66,232.96,14376.0,219.2955,219.5688,219.2861,219.5688,14376.0
2021-07-29 15:50:00,233.0,233.09,232.87,233.03,44417.0,219.6065,219.6914,219.484,219.6348,44417.0
2021-07-29 15:55:00,233.05,233.12,232.91,232.99,65655.0,219.6537,219.7196,219.5217,219.5971,65655.0
2021-07-30 09:30:00,232.51,233.65,232.49,233.37,17987.0,219.1447,220.2192,219.1259,219.9553,17987.0
2021-07-30 09:35:00,233.36,234.15,233.32,233.93,9619.0,219.9458,220.6904,219.9081,220.4831,9619.0
2021-07-30 09:40:00,233.95,234.26,233.53,234.13,5995.0,220.5019,220.7941,220.1061,220.6716,5995.0
2021-07-30 09:45:00,234.1,234.35,234.01,234.15,6096.0,220.6433,220.8789,220.5585,220.6904,6096.0
2021-07-30 09:50:00,234.1,234.19,233.55,233.7,9480.0,220.6433,220.7281,220.1249,220.2663,9480.0
2021-07-30 09:55:00,234.05,234.06,233.89,233.89,2608.0,220.5962,220.6056,220.4454,220.4454,2608.0
2021-07-30 10:00:00,233.81,233.95,233.62,233.81,6103.0,220.37,220.5019,220.1909,220.37,6103.0
2021-07-30 10:05:00,233.73,233.97,233.57,233.87,4388.0,220.2946,220.5208,220.1438,220.4265,4388.0
2021-07-30 10:10:00,233.87,233.9,233.7,233.71,5690.0,220.4265,220.4548,220.2663,220.2757,5690.0
2021-07-30 10:15:00,233.66,233.7,233.23,233.31,11890.0,220.2286,220.2663,219.8233,219.8987,11890.0
2021-07-30 10:20:00,233.3,233.54,233.21,233.54,7173.0,219.8893,220.1155,219.8045,220.1155,7173.0
2021-07-30 10:25:00,233.5,233.51,233.29,233.41,6381.0,220.0778,220.0872,219.8799,219.993,6381.0
2021-07-30 10:30:00,233.42,233.48,233.13,233.34,8173.0,220.0024,220.059,219.7291,219.927,8173.0
2021-07-30 10:35:00,233.38,233.54,233.2,233.51,16446.0,219.9647,220.1155,219.795,220.0872,16446.0
2021-07-30 10:40:00,233.57,233.73,233.47,233.56,12460.0,220.1438,220.2946,220.0495,220.1344,12460.0
2021-07-30 10:45:00,233.55,233.57,233.24,233.31,5143.0,220.1249,220.1438,219.8327,219.8987,5143.0
2021-07-30 10:50:00,233.25,233.38,232.96,233.38,7559.0,219.8422,219.9647,219.5688,219.9647,7559.0
2021-07-30 10:55:00,233.32,233.35,233.14,233.22,6108.0,219.9081,219.9364,219.7385,219.8139,6108.0
2021-07-30 11:00:00,233.22,233.29,232.94,232.96,3996.0,219.8139,219.8799,219.55,219.5688,3996.0
2021-07-30 11:05:00,233.0,233.38,232.99,233.38,5319.0,219.6065,219.9647,219.5971,219.9647,5319.0
2021-07-30 11:10:00,233.47,233.74,233.43,233.55,6523.0,220.0495,220.304,220.0118,220.1249,6523.0
2021-07-30 11:15:00,233.58,233.58,233.39,233.5,3820.0,220.1532,220.1532,219.9741,220.0778,3820.0
2021-07-30 11:20:00,233.47,233.66,233.43,233.66,4224.0,220.0495,220.2286,220.0118,220.2286,4224.0
2021-07-30 11:25:00,233.73,233.83,233.62,233.83,6609.0,220.2946,220.3888,220.1909,220.3888,6609.0
2021-07-30 11:30:00,233.86,234.05,233.66,233.66,8949.0,220.4171,220.5962,220.2286,220.2286,8949.0
2021-07-30 11:35:00,233.69,233.73,233.59,233.6,2872.0,220.2569,220.2946,220.1626,220.1721,2872.0
2021-07-30 11:40:00,233.62,233.62,233.44,233.45,3981.0,220.1909,220.1909,220.0213,220.0307,3981.0
2021-07-30 11:45:00,233.48,233.48,233.27,233.39,3490.0,220.059,220.059,219.861,219.9741,3490.0
2021-07-30 11:50:00,233.38,233.38,233.0,233.03,6979.0,219.9647,219.9647,219.6065,219.6348,6979.0
2021-07-30 11:55:00,233.06,233.22,232.98,233.22,6121.0,219.6631,219.8139,219.5877,219.8139,6121.0
2021-07-30 12:00:00,233.22,233.34,233.17,233.33,4332.0,219.8139,219.927,219.7668,219.9176,4332.0
2021-07-30 12:05:00,233.33,233.33,233.15,233.29,3522.0,219.9176,219.9176,219.7479,219.8799,3522.0
2021-07-30 12:10:00,233.29,233.43,233.28,233.33,4944.0,219.8799,220.0118,219.8704,219.9176,4944.0
2021-07-30 12:15:00,233.35,233.42,233.13,233.32,5050.0,219.9364,220.0024,219.7291,219.9081,5050.0
2021-07-30 12:20:00,233.32,233.32,233.06,233.14,4713.0,219.9081,219.9081,219.6631,219.7385,4713.0
2021-07-30 12:25:00,233.14,233.18,233.08,233.11,2249.0,219.7385,219.7762,219.6819,219.7102,2249.0
2021-07-30 12:30:00,233.08,233.24,233.05,233.24,2100.0,219.6819,219.8327,219.6537,219.8327,2100.0
2021-07-30 12:35:00,233.21,233.32,233.06,233.06,4028.0,219.8045,219.9081,219.6631,219.6631,4028.0
2021-07-30 12:40:00,233.06,233.37,233.06,233.37,4059.0,219.6631,219.9553,219.6631,219.9553,4059.0
2021-07-30 12:45:00,233.38,233.57,233.38,233.49,3650.0,219.9647,220.1438,219.9647,220.0684,3650.0
2021-07-30 12:50:00,233.51,233.65,233.51,233.54,4157.0,220.0872,220.2192,220.0872,220.1155,4157.0
2021-07-30 12:55:00,233.54,233.74,233.54,233.74,3834.0,220.1155,220.304,220.1155,220.304,3834.0
2021-07-30 13:00:00,233.82,233.83,233.59,233.59,5839.0,220.3794,220.3888,220.1626,220.1626,5839.0
2021-07-30 13:05:00,233.7,233.7,233.49,233.49,2981.0,220.2663,220.2663,220.0684,220.0684,2981.0
2021-07-30 13:10:00,233.48,233.54,233.45,233.54,3954.0,220.059,220.1155,220.0307,220.1155,3954.0
2021-07-30 13:15:00,233.56,233.6,233.46,233.46,2487.0,220.1344,220.1721,220.0401,220.0401,2487.0
2021-07-30 13:20:00,233.53,233.53,233.23,233.23,4981.0,220.1061,220.1061,219.8233,219.8233,4981.0
2021-07-30 13:25:00,233.26,233.26,233.12,233.13,7330.0,219.8516,219.8516,219.7196,219.7291,7330.0
2021-07-30 13:30:00,233.17,233.2,232.96,233.04,4520.0,219.7668,219.795,219.5688,219.6442,4520.0
2021-07-30 13:35:00,233.05,233.15,233.03,233.04,4672.0,219.6537,219.7479,219.6348,219.6442,4672.0
2021-07-30 13:40:00,233.06,233.27,233.02,233.25,4476.0,219.6631,219.861,219.6254,219.8422,4476.0
2021-07-30 13:45:00,233.21,233.28,233.07,233.14,3762.0,219.8045,219.8704,219.6725,219.7385,3762.0
2021-07-30 13:50:00,233.15,233.21,233.07,233.09,2020.0,219.7479,219.8045,219.6725,219.6914,2020.0
2021-07-30 13:55:00,233.05,233.26,233.05,233.13,2313.0,219.6537,219.8516,219.6537,219.7291,2313.0
2021-07-30 14:00:00,233.13,233.16,233.03,233.14,2635.0,219.7291,219.7573,219.6348,219.7385,2635.0
2021-07-30 14:05:00,233.13,233.16,233.05,233.06,4291.0,219.7291,219.7573,219.6537,219.6631,4291.0
2021-07-30 14:10:00,233.03,233.07,232.84,232.85,14394.0,219.6348,219.6725,219.4557,219.4652,14394.0
2021-07-30 14:15:00,232.88,232.89,232.65,232.68,15689.0,219.4934,219.5029,219.2767,219.3049,15689.0
2021-07-30 14:20:00,232.77,232.96,232.77,232.94,4620.0,219.3898,219.5688,219.3898,219.55,4620.0
2021-07-30 14:25:00,232.96,233.01,232.89,232.95,2475.0,219.5688,219.616,219.5029,219.5594,2475.0
2021-07-30 14:30:00,232.92,232.96,232.81,232.85,4244.0,219.5311,219.5688,219.4275,219.4652,4244.0
2021-07-30 14:35:00,232.88,232.95,232.7,232.7,16097.0,219.4934,219.5594,219.3238,219.3238,16097.0
2021-07-30 14:40:00,232.68,232.98,232.63,232.9,3563.0,219.3049,219.5877,219.2578,219.5123,3563.0
2021-07-30 14:45:00,232.84,232.84,232.79,232.83,1920.0,219.4557,219.4557,219.4086,219.4463,1920.0
2021-07-30 14:50:00,232.84,232.92,232.84,232.92,3678.0,219.4557,219.5311,219.4557,219.5311,3678.0
2021-07-30 14:55:00,232.98,233.0,232.82,232.91,6792.0,219.5877,219.6065,219.4369,219.5217,6792.0
2021-07-30 15:00:00,232.99,233.0,232.92,232.97,8095.0,219.5971,219.6065,219.5311,219.5783,8095.0
2021-07-30 15:05:00,232.95,233.13,232.94,233.13,6666.0,219.5594,219.7291,219.55,219.7291,6666.0
2021-07-30 15:10:00,233.13,233.32,233.12,233.23,8596.0,219.7291,219.9081,219.7196,219.8233,8596.0
2021-07-30 15:15:00,233.24,233.31,233.04,233.06,18119.0,219.8327,219.8987,219.6442,219.6631,18119.0
2021-07-30 15:20:00,233.08,233.14,232.97,233.03,7318.0,219.6819,219.7385,219.5783,219.6348,7318.0
2021-07-30 15:25:00,233.03,233.17,233.03,233.17,5092.0,219.6348,219.7668,219.6348,219.7668,5092.0
2021-07-30 15:30:00,233.2,233.53,233.14,233.46,25844.0,219.795,220.1061,219.7385,220.0401,25844.0
2021-07-30 15:35:00,233.4,233.4,233.15,233.17,9380.0,219.9836,219.9836,219.7479,219.7668,9380.0
2021-07-30 15:40:00,233.2,233.2,232.91,232.92,8466.0,219.795,219.795,219.5217,219.5311,8466.0
2021-07-30 15:45:00,232.95,232.95,232.73,232.75,11023.0,219.5594,219.5594,219.3521,219.3709,11023.0
2021-07-30 15:50:00,232.7,232.79,232.58,232.69,28111.0,219.3238,219.4086,219.2107,219.3144,28111.0
2021-07-30 15:55:00,232.67,232.81,232.57,232.73,70940.0,219.2955,219.4275,219.2013,219.3521,70940.0
2021-08-02 09:30:00,232.87,233.33,232.22,232.54,23611.0,219.484,219.9176,218.8714,219.173,23611.0
2021-08-02 09:35:00,232.53,232.53,230.93,230.94,47136.0,219.1636,219.1636,217.6555,217.665,47136.0
2021-08-02 09:40:00,230.89,231.09,230.15,230.35,28501.0,217.6178,217.8063,216.9204,217.1089,28501.0
2021-08-02 09:45:00,230.31,230.44,229.5,229.57,33355.0,217.0712,217.1937,216.3077,216.3737,33355.0
2021-08-02 09:50:00,229.5,230.45,229.26,229.67,25789.0,216.3077,217.2031,216.0815,216.468,25789.0
2021-08-02 09:55:00,229.63,229.63,228.92,229.35,48932.0,216.4303,216.4303,215.7611,216.1664,48932.0
2021-08-02 10:00:00,229.21,230.04,228.99,229.98,32269.0,216.0344,216.8167,215.827,216.7601,32269.0
2021-08-02 10:05:00,229.99,230.42,229.82,230.17,7801.0,216.7696,217.1748,216.6093,216.9392,7801.0
2021-08-02 10:10:00,230.26,231.05,230.26,230.96,23234.0,217.024,217.7686,217.024,217.6838,23234.0
2021-08-02 10:15:00,231.04,231.04,230.8,230.87,7068.0,217.7592,217.7592,217.533,217.599,7068.0
2021-08-02 10:20:00,230.93,231.37,230.85,230.85,19909.0,217.6555,218.0702,217.5801,217.5801,19909.0
2021-08-02 10:25:00,231.05,231.65,230.87,231.33,24960.0,217.7686,218.3341,217.599,218.0325,24960.0
2021-08-02 10:30:00,231.36,231.38,231.03,231.21,3425.0,218.0608,218.0797,217.7498,217.9194,3425.0
2021-08-02 10:35:00,231.2,231.28,230.93,231.15,15887.0,217.91,217.9854,217.6555,217.8629,15887.0
2021-08-02 10:40:00,231.13,231.38,231.1,231.31,6062.0,217.844,218.0797,217.8158,218.0137,6062.0
2021-08-02 10:45:00,231.24,231.47,231.02,231.42,6239.0,217.9477,218.1645,217.7404,218.1174,6239.0
2021-08-02 10:50:00,231.45,231.8,231.45,231.76,4310.0,218.1456,218.4755,218.1456,218.4378,4310.0
2021-08-02 10:55:00,231.85,232.11,231.82,231.93,26210.0,218.5226,218.7677,218.4944,218.5981,26210.0
2021-08-02 11:00:00,231.94,232.06,231.85,231.96,4595.0,218.6075,218.7206,218.5226,218.6263,4595.0
2021-08-02 11:05:00,231.97,232.08,231.83,231.98,7037.0,218.6358,218.7394,218.5038,218.6452,7037.0
2021-08-02 11:10:00,231.98,232.05,231.6,231.64,3700.0,218.6452,218.7112,218.287,218.3247,3700.0
2021-08-02 11:15:00,231.62,232.05,231.6,232.05,5313.0,218.3059,218.7112,218.287,218.7112,5313.0
2021-08-02 11:20:00,232.03,232.14,231.84,231.88,5598.0,218.6923,218.796,218.5132,218.5509,5598.0
2021-08-02 11:25:00,231.88,232.11,231.82,231.99,2602.0,218.5509,218.7677,218.4944,218.6546,2602.0
2021-08-02 11:30:00,231.95,232.32,231.88,232.14,17020.0,218.6169,218.9656,218.5509,218.796,17020.0
2021-08-02 11:35:00,232.12,232.15,231.9,232.0,3725.0,218.7771,218.8054,218.5698,218.664,3725.0
2021-08-02 11:40:00,232.02,232.18,231.94,232.13,9544.0,218.6829,218.8337,218.6075,218.7866,9544.0
2021-08-02 11:45:00,232.1,232.29,232.1,232.21,3874.0,218.7583,218.9374,218.7583,218.862,3874.0
2021-08-02 11:50:00,232.12,232.18,232.02,232.04,3322.0,218.7771,218.8337,218.6829,218.7017,3322.0
2021-08-02 11:55:00,232.01,232.15,231.81,231.9,5377.0,218.6735,218.8054,218.4849,218.5698,5377.0
2021-08-02 12:00:00,231.97,232.02,231.83,231.97,5938.0,218.6358,218.6829,218.5038,218.6358,5938.0
2021-08-02 12:05:00,231.97,232.17,231.91,232.17,4200.0,218.6358,218.8243,218.5792,218.8243,4200.0
2021-08-02 12:10:00,232.21,232.4,232.03,232.11,10490.0,218.862,219.041,218.6923,218.7677,10490.0
2021-08-02 12:15:00,232.19,232.33,232.19,232.24,8867.0,218.8431,218.9751,218.8431,218.8902,8867.0
2021-08-02 12:20:00,232.23,232.23,232.07,232.19,2747.0,218.8808,218.8808,218.73,218.8431,2747.0
2021-08-02 12:25:00,232.24,232.28,232.13,232.13,2449.0,218.8902,218.9279,218.7866,218.7866,2449.0
2021-08-02 12:30:00,232.19,232.41,232.19,232.41,1534.0,218.8431,219.0505,218.8431,219.0505,1534.0
2021-08-02 12:35:00,232.4,232.46,232.31,232.31,3616.0,219.041,219.0976,218.9562,218.9562,3616.0
2021-08-02 12:40:00,232.32,232.37,232.18,232.22,5337.0,218.9656,219.0128,218.8337,218.8714,5337.0
2021-08-02 12:45:00,232.24,232.29,232.17,232.19,2339.0,218.8902,218.9374,218.8243,218.8431,2339.0
2021-08-02 12:50:00,232.22,232.37,232.22,232.3,5021.0,218.8714,219.0128,218.8714,218.9468,5021.0
2021-08-02 12:55:00,232.25,232.4,232.18,232.31,10333.0,218.8997,219.041,218.8337,218.9562,10333.0
2021-08-02 13:00:00,232.31,232.6,232.3,232.59,7531.0,218.9562,219.2295,218.9468,219.2201,7531.0
2021-08-02 13:05:00,232.55,233.0,232.55,232.58,7398.0,219.1824,219.6065,219.1824,219.2107,7398.0
2021-08-02 13:10:00,232.55,232.95,232.55,232.75,5151.0,219.1824,219.5594,219.1824,219.3709,5151.0
2021-08-02 13:15:00,232.77,232.84,232.63,232.63,2758.0,219.3898,219.4557,219.2578,219.2578,2758.0
2021-08-02 13:20:00,232.62,232.81,232.62,232.78,3276.0,219.2484,219.4275,219.2484,219.3992,3276.0
2021-08-02 13:25:00,232.76,232.85,232.68,232.72,2912.0,219.3803,219.4652,219.3049,219.3426,2912.0
2021-08-02 13:30:00,232.61,232.64,232.43,232.56,2701.0,219.239,219.2672,219.0693,219.1918,2701.0
2021-08-02 13:35:00,232.4,232.47,232.31,232.33,2181.0,219.041,219.107,218.9562,218.9751,2181.0
2021-08-02 13:40:00,232.38,232.5,232.3,232.35,1448.0,219.0222,219.1353,218.9468,218.9939,1448.0
2021-08-02 13:45:00,232.43,232.51,232.28,232.45,3153.0,219.0693,219.1447,218.9279,219.0882,3153.0
2021-08-02 13:50:00,232.43,232.53,232.35,232.41,2825.0,219.0693,219.1636,218.9939,219.0505,2825.0
2021-08-02 13:55:00,232.51,232.58,232.45,232.49,1750.0,219.1447,219.2107,219.0882,219.1259,1750.0
2021-08-02 14:00:00,232.46,232.55,232.41,232.53,2607.0,219.0976,219.1824,219.0505,219.1636,2607.0
2021-08-02 14:05:00,232.58,232.59,232.47,232.5,1406.0,219.2107,219.2201,219.107,219.1353,1406.0
2021-08-02 14:10:00,232.41,232.68,232.41,232.6,1925.0,219.0505,219.3049,219.0505,219.2295,1925.0
2021-08-02 14:15:00,232.5,232.51,232.43,232.49,3511.0,219.1353,219.1447,219.0693,219.1259,3511.0
2021-08-02 14:20:00,232.5,232.67,232.38,232.41,3828.0,219.1353,219.2955,219.0222,219.0505,3828.0
2021-08-02 14:25:00,232.32,232.59,232.3,232.4,2144.0,218.9656,219.2201,218.9468,219.041,2144.0
2021-08-02 14:30:00,232.46,232.55,232.41,232.52,1780.0,219.0976,219.1824,219.0505,219.1541,1780.0
2021-08-02 14:35:00,232.56,232.6,232.4,232.45,3732.0,219.1918,219.2295,219.041,219.0882,3732.0
2021-08-02 14:40:00,232.48,232.6,232.42,232.5,9447.0,219.1164,219.2295,219.0599,219.1353,9447.0
2021-08-02 14:45:00,232.53,232.58,232.32,232.47,2414.0,219.1636,219.2107,218.9656,219.107,2414.0
2021-08-02 14:50:00,232.45,232.54,232.3,232.33,3725.0,219.0882,219.173,218.9468,218.9751,3725.0
2021-08-02 14:55:00,232.28,232.41,232.28,232.32,3631.0,218.9279,219.0505,218.9279,218.9656,3631.0
2021-08-02 15:00:00,232.37,232.37,232.24,232.24,2847.0,219.0128,219.0128,218.8902,218.8902,2847.0
2021-08-02 15:05:00,232.31,232.31,232.11,232.15,2030.0,218.9562,218.9562,218.7677,218.8054,2030.0
2021-08-02 15:10:00,232.11,232.32,232.1,232.17,7506.0,218.7677,218.9656,218.7583,218.8243,7506.0
2021-08-02 15:15:00,232.19,232.51,232.19,232.47,4523.0,218.8431,219.1447,218.8431,219.107,4523.0
2021-08-02 15:20:00,232.43,232.49,232.37,232.39,5720.0,219.0693,219.1259,219.0128,219.0316,5720.0
2021-08-02 15:25:00,232.38,232.63,232.35,232.63,9285.0,219.0222,219.2578,218.9939,219.2578,9285.0
2021-08-02 15:30:00,232.59,232.64,232.43,232.64,6729.0,219.2201,219.2672,219.0693,219.2672,6729.0
2021-08-02 15:35:00,232.66,232.81,232.61,232.77,6692.0,219.2861,219.4275,219.239,219.3898,6692.0
2021-08-02 15:40:00,232.75,232.83,232.62,232.67,11630.0,219.3709,219.4463,219.2484,219.2955,11630.0
2021-08-02 15:45:00,232.69,232.9,232.65,232.67,13786.0,219.3144,219.5123,219.2767,219.2955,13786.0
2021-08-02 15:50:00,232.72,232.84,232.49,232.7,27921.0,219.3426,219.4557,219.1259,219.3238,27921.0
2021-08-02 15:55:00,232.68,232.82,232.4,232.63,68031.0,219.3049,219.4369,219.041,219.2578,68031.0
2021-08-03 09:30:00,232.91,233.17,232.39,233.06,12119.0,219.5217,219.7668,219.0316,219.6631,12119.0
2021-08-03 09:35:00,233.14,234.0,233.14,233.9,8683.0,219.7385,220.5491,219.7385,220.4548,8683.0
2021-08-03 09:40:00,233.58,233.75,233.07,233.75,7181.0,220.1532,220.3134,219.6725,220.3134,7181.0
2021-08-03 09:45:00,233.71,234.58,233.71,234.39,33898.0,220.2757,221.0957,220.2757,220.9166,33898.0
2021-08-03 09:50:00,234.43,235.15,234.43,234.87,10616.0,220.9543,221.633,220.9543,221.3691,10616.0
2021-08-03 09:55:00,234.74,234.74,234.3,234.56,7800.0,221.2465,221.2465,220.8318,221.0769,7800.0
2021-08-03 10:00:00,234.54,234.84,234.53,234.59,4650.0,221.058,221.3408,221.0486,221.1051,4650.0
2021-08-03 10:05:00,234.48,234.6,234.21,234.42,6429.0,221.0015,221.1146,220.747,220.9449,6429.0
2021-08-03 10:10:00,234.44,234.64,234.31,234.62,6857.0,220.9638,221.1523,220.8412,221.1334,6857.0
2021-08-03 10:15:00,234.4,234.68,234.31,234.68,3706.0,220.9261,221.19,220.8412,221.19,3706.0
2021-08-03 10:20:00,234.69,235.61,234.69,235.28,11136.0,221.1994,222.0665,221.1994,221.7555,11136.0
2021-08-03 10:25:00,235.46,235.53,235.36,235.44,4653.0,221.9251,221.9911,221.8309,221.9063,4653.0
2021-08-03 10:30:00,235.5,235.85,235.5,235.77,17146.0,221.9628,222.2927,221.9628,222.2173,17146.0
2021-08-03 10:35:00,235.66,235.9,235.54,235.9,2456.0,222.1136,222.3398,222.0005,222.3398,2456.0
2021-08-03 10:40:00,235.92,235.94,235.78,235.9,4025.0,222.3587,222.3775,222.2267,222.3398,4025.0
2021-08-03 10:45:00,235.85,236.43,235.85,236.26,7802.0,222.2927,222.8394,222.2927,222.6792,7802.0
2021-08-03 10:50:00,236.23,236.24,236.09,236.13,8783.0,222.6509,222.6603,222.5189,222.5566,8783.0
2021-08-03 10:55:00,236.18,236.22,235.91,235.95,8246.0,222.6037,222.6414,222.3493,222.387,8246.0
2021-08-03 11:00:00,235.87,235.93,235.54,235.63,6943.0,222.3116,222.3681,222.0005,222.0854,6943.0
2021-08-03 11:05:00,235.63,235.95,235.62,235.74,4486.0,222.0854,222.387,222.0759,222.189,4486.0
2021-08-03 11:10:00,235.72,236.11,235.6,236.11,8740.0,222.1702,222.5378,222.0571,222.5378,8740.0
2021-08-03 11:15:00,236.07,236.07,235.45,235.51,10533.0,222.5001,222.5001,221.9157,221.9723,10533.0
2021-08-03 11:20:00,235.52,235.54,235.28,235.44,4716.0,221.9817,222.0005,221.7555,221.9063,4716.0
2021-08-03 11:25:00,235.5,235.73,235.32,235.72,2671.0,221.9628,222.1796,221.7932,222.1702,2671.0
2021-08-03 11:30:00,235.69,235.8,235.56,235.74,6806.0,222.1419,222.2456,222.0194,222.189,6806.0
2021-08-03 11:35:00,235.76,235.78,235.35,235.35,4578.0,222.2079,222.2267,221.8215,221.8215,4578.0
2021-08-03 11:40:00,235.36,236.0,235.36,235.86,6884.0,221.8309,222.4341,221.8309,222.3021,6884.0
2021-08-03 11:45:00,235.84,235.87,235.71,235.8,4405.0,222.2833,222.3116,222.1608,222.2456,4405.0
2021-08-03 11:50:00,235.8,235.83,235.58,235.8,7233.0,222.2456,222.2739,222.0382,222.2456,7233.0
2021-08-03 11:55:00,235.85,235.85,235.5,235.56,7496.0,222.2927,222.2927,221.9628,222.0194,7496.0
2021-08-03 12:00:00,235.53,235.77,235.52,235.68,5743.0,221.9911,222.2173,221.9817,222.1325,5743.0
2021-08-03 12:05:00,235.68,235.68,235.51,235.55,4447.0,222.1325,222.1325,221.9723,222.01,4447.0
2021-08-03 12:10:00,235.6,235.63,235.22,235.38,19071.0,222.0571,222.0854,221.6989,221.8497,19071.0
2021-08-03 12:15:00,235.33,235.43,234.98,235.03,16048.0,221.8026,221.8969,221.4727,221.5199,16048.0
2021-08-03 12:20:00,234.99,235.3,234.92,235.3,3904.0,221.4822,221.7743,221.4162,221.7743,3904.0
2021-08-03 12:25:00,235.27,235.37,235.18,235.24,4603.0,221.7461,221.8403,221.6612,221.7178,4603.0
2021-08-03 12:30:00,235.22,235.35,235.11,235.11,5017.0,221.6989,221.8215,221.5953,221.5953,5017.0
2021-08-03 12:35:00,235.03,235.03,234.85,234.93,6695.0,221.5199,221.5199,221.3502,221.4256,6695.0
2021-08-03 12:40:00,234.89,235.06,234.89,235.01,6359.0,221.3879,221.5481,221.3879,221.501,6359.0
2021-08-03 12:45:00,234.98,235.12,234.96,235.03,6648.0,221.4727,221.6047,221.4539,221.5199,6648.0
2021-08-03 12:50:00,234.99,234.99,234.8,234.84,7707.0,221.4822,221.4822,221.3031,221.3408,7707.0
2021-08-03 12:55:00,234.84,234.84,234.67,234.67,15713.0,221.3408,221.3408,221.1805,221.1805,15713.0
2021-08-03 13:00:00,234.72,234.97,234.72,234.97,3728.0,221.2277,221.4633,221.2277,221.4633,3728.0
2021-08-03 13:05:00,234.92,235.18,234.89,235.14,13537.0,221.4162,221.6612,221.3879,221.6235,13537.0
2021-08-03 13:10:00,235.08,235.08,234.84,234.97,4140.0,221.567,221.567,221.3408,221.4633,4140.0
2021-08-03 13:15:00,235.05,235.09,234.98,235.03,4328.0,221.5387,221.5764,221.4727,221.5199,4328.0
2021-08-03 13:20:00,235.02,235.15,234.93,235.08,2300.0,221.5104,221.633,221.4256,221.567,2300.0
2021-08-03 13:25:00,235.08,235.24,235.07,235.24,4721.0,221.567,221.7178,221.5576,221.7178,4721.0
2021-08-03 13:30:00,235.24,235.45,235.17,235.28,4760.0,221.7178,221.9157,221.6518,221.7555,4760.0
2021-08-03 13:35:00,235.18,235.19,235.11,235.13,2121.0,221.6612,221.6707,221.5953,221.6141,2121.0
2021-08-03 13:40:00,235.14,235.18,235.1,235.14,4204.0,221.6235,221.6612,221.5858,221.6235,4204.0
2021-08-03 13:45:00,235.11,235.23,235.09,235.23,3901.0,221.5953,221.7084,221.5764,221.7084,3901.0
2021-08-03 13:50:00,235.27,235.3,235.14,235.17,2400.0,221.7461,221.7743,221.6235,221.6518,2400.0
2021-08-03 13:55:00,235.2,235.3,235.1,235.11,2400.0,221.6801,221.7743,221.5858,221.5953,2400.0
2021-08-03 14:00:00,235.12,235.14,235.0,235.11,3547.0,221.6047,221.6235,221.4916,221.5953,3547.0
2021-08-03 14:05:00,235.1,235.15,235.06,235.06,1400.0,221.5858,221.633,221.5481,221.5481,1400.0
2021-08-03 14:10:00,235.1,235.18,235.08,235.11,3938.0,221.5858,221.6612,221.567,221.5953,3938.0
2021-08-03 14:15:00,235.15,235.33,235.15,235.31,3531.0,221.633,221.8026,221.633,221.7838,3531.0
2021-08-03 14:20:00,235.33,235.37,235.18,235.25,2950.0,221.8026,221.8403,221.6612,221.7272,2950.0
2021-08-03 14:25:00,235.2,235.26,235.17,235.17,3054.0,221.6801,221.7366,221.6518,221.6518,3054.0
2021-08-03 14:30:00,235.18,235.26,235.02,235.02,4593.0,221.6612,221.7366,221.5104,221.5104,4593.0
2021-08-03 14:35:00,235.04,235.06,234.87,234.9,3270.0,221.5293,221.5481,221.3691,221.3973,3270.0
2021-08-03 14:40:00,234.87,234.93,234.84,234.93,2304.0,221.3691,221.4256,221.3408,221.4256,2304.0
2021-08-03 14:45:00,234.93,234.93,234.76,234.76,1820.0,221.4256,221.4256,221.2654,221.2654,1820.0
2021-08-03 14:50:00,234.78,234.99,234.78,234.89,1166.0,221.2842,221.4822,221.2842,221.3879,1166.0
2021-08-03 14:55:00,234.88,234.96,234.75,234.86,14748.0,221.3785,221.4539,221.2559,221.3596,14748.0
2021-08-03 15:00:00,234.93,234.97,234.92,234.95,2825.0,221.4256,221.4633,221.4162,221.4445,2825.0
2021-08-03 15:05:00,234.96,235.03,234.8,234.8,4887.0,221.4539,221.5199,221.3031,221.3031,4887.0
2021-08-03 15:10:00,234.78,234.79,234.63,234.63,7923.0,221.2842,221.2936,221.1428,221.1428,7923.0
2021-08-03 15:15:00,234.67,234.86,234.67,234.85,3658.0,221.1805,221.3596,221.1805,221.3502,3658.0
2021-08-03 15:20:00,234.83,234.98,234.81,234.84,5030.0,221.3314,221.4727,221.3125,221.3408,5030.0
2021-08-03 15:25:00,234.78,234.87,234.67,234.75,3327.0,221.2842,221.3691,221.1805,221.2559,3327.0
2021-08-03 15:30:00,234.69,235.02,234.69,234.86,4725.0,221.1994,221.5104,221.1994,221.3596,4725.0
2021-08-03 15:35:00,234.87,234.89,234.67,234.69,9395.0,221.3691,221.3879,221.1805,221.1994,9395.0
2021-08-03 15:40:00,234.72,234.96,234.72,234.76,9787.0,221.2277,221.4539,221.2277,221.2654,9787.0
2021-08-03 15:45:00,234.74,234.8,234.63,234.68,16103.0,221.2465,221.3031,221.1428,221.19,16103.0
2021-08-03 15:50:00,234.68,234.88,234.63,234.84,31380.0,221.19,221.3785,221.1428,221.3408,31380.0
2021-08-03 15:55:00,234.85,235.11,234.85,235.05,86087.0,221.3502,221.5953,221.3502,221.5387,86087.0
2021-08-04 09:30:00,235.04,235.6,235.0,235.45,24090.0,221.5293,222.0571,221.4916,221.9157,24090.0
2021-08-04 09:35:00,235.34,235.34,234.61,234.81,3660.0,221.812,221.812,221.124,221.3125,3660.0
2021-08-04 09:40:00,234.91,234.98,234.62,234.62,4910.0,221.4068,221.4727,221.1334,221.1334,4910.0
2021-08-04 09:45:00,234.6,234.6,234.12,234.28,7379.0,221.1146,221.1146,220.6622,220.813,7379.0
2021-08-04 09:50:00,234.43,234.44,233.78,233.9,13138.0,220.9543,220.9638,220.3417,220.4548,13138.0
2021-08-04 09:55:00,234.35,234.53,234.35,234.4,2497.0,220.8789,221.0486,220.8789,220.9261,2497.0
2021-08-04 10:00:00,234.55,234.87,234.21,234.75,13498.0,221.0674,221.3691,220.747,221.2559,13498.0
2021-08-04 10:05:00,235.03,235.12,234.22,234.22,5472.0,221.5199,221.6047,220.7564,220.7564,5472.0
2021-08-04 10:10:00,234.46,234.58,233.98,234.04,6577.0,220.9826,221.0957,220.5302,220.5868,6577.0
2021-08-04 10:15:00,234.16,234.25,233.79,233.83,7384.0,220.6999,220.7847,220.3511,220.3888,7384.0
2021-08-04 10:20:00,233.95,234.45,233.84,234.36,2102.0,220.5019,220.9732,220.3983,220.8884,2102.0
2021-08-04 10:25:00,234.26,234.26,234.11,234.11,2656.0,220.7941,220.7941,220.6527,220.6527,2656.0
2021-08-04 10:30:00,234.27,234.53,234.01,234.01,5906.0,220.8035,221.0486,220.5585,220.5585,5906.0
2021-08-04 10:35:00,234.12,234.29,234.0,234.19,3413.0,220.6622,220.8224,220.5491,220.7281,3413.0
2021-08-04 10:40:00,234.27,234.62,234.25,234.38,4554.0,220.8035,221.1334,220.7847,220.9072,4554.0
2021-08-04 10:45:00,234.32,234.38,234.26,234.38,2080.0,220.8507,220.9072,220.7941,220.9072,2080.0
2021-08-04 10:50:00,234.39,234.44,233.99,234.31,6953.0,220.9166,220.9638,220.5396,220.8412,6953.0
2021-08-04 10:55:00,234.32,234.67,234.32,234.67,5546.0,220.8507,221.1805,220.8507,221.1805,5546.0
2021-08-04 11:00:00,234.67,234.75,234.47,234.57,10592.0,221.1805,221.2559,220.992,221.0863,10592.0
2021-08-04 11:05:00,234.52,234.72,234.35,234.65,4477.0,221.0392,221.2277,220.8789,221.1617,4477.0
2021-08-04 11:10:00,234.66,234.87,234.52,234.87,9615.0,221.1711,221.3691,221.0392,221.3691,9615.0
2021-08-04 11:15:00,234.9,235.02,234.69,234.72,3819.0,221.3973,221.5104,221.1994,221.2277,3819.0
2021-08-04 11:20:00,234.67,234.77,234.42,234.48,4313.0,221.1805,221.2748,220.9449,221.0015,4313.0
2021-08-04 11:25:00,234.47,234.47,234.27,234.27,1912.0,220.992,220.992,220.8035,220.8035,1912.0
2021-08-04 11:30:00,234.25,234.41,234.2,234.34,3443.0,220.7847,220.9355,220.7376,220.8695,3443.0
2021-08-04 11:35:00,234.28,234.33,233.97,234.02,1928.0,220.813,220.8601,220.5208,220.5679,1928.0
2021-08-04 11:40:00,234.02,234.08,233.56,234.08,21631.0,220.5679,220.6245,220.1344,220.6245,21631.0
2021-08-04 11:45:00,234.07,234.3,234.01,234.11,4679.0,220.615,220.8318,220.5585,220.6527,4679.0
2021-08-04 11:50:00,234.05,234.15,234.01,234.02,3854.0,220.5962,220.6904,220.5585,220.5679,3854.0
2021-08-04 11:55:00,234.03,234.28,233.97,234.12,7611.0,220.5773,220.813,220.5208,220.6622,7611.0
2021-08-04 12:00:00,234.11,234.35,234.11,234.35,2533.0,220.6527,220.8789,220.6527,220.8789,2533.0
2021-08-04 12:05:00,234.33,234.39,234.3,234.35,9639.0,220.8601,220.9166,220.8318,220.8789,9639.0
2021-08-04 12:10:00,234.36,234.87,234.36,234.79,42916.0,220.8884,221.3691,220.8884,221.2936,42916.0
2021-08-04 12:15:00,234.94,235.11,234.87,235.11,3780.0,221.435,221.5953,221.3691,221.5953,3780.0
2021-08-04 12:20:00,235.06,235.15,234.86,234.86,6346.0,221.5481,221.633,221.3596,221.3596,6346.0
2021-08-04 12:25:00,234.9,234.94,234.63,234.66,4711.0,221.3973,221.435,221.1428,221.1711,4711.0
2021-08-04 12:30:00,234.64,234.76,234.56,234.76,5928.0,221.1523,221.2654,221.0769,221.2654,5928.0
2021-08-04 12:35:00,234.71,234.76,234.61,234.67,1944.0,221.2182,221.2654,221.124,221.1805,1944.0
2021-08-04 12:40:00,234.67,234.67,234.51,234.51,4189.0,221.1805,221.1805,221.0297,221.0297,4189.0
2021-08-04 12:45:00,234.47,234.72,234.47,234.64,1723.0,220.992,221.2277,220.992,221.1523,1723.0
2021-08-04 12:50:00,234.64,234.81,234.62,234.81,5496.0,221.1523,221.3125,221.1334,221.3125,5496.0
2021-08-04 12:55:00,234.76,234.8,234.68,234.73,1700.0,221.2654,221.3031,221.19,221.2371,1700.0
2021-08-04 13:00:00,234.72,235.16,234.72,235.01,15271.0,221.2277,221.6424,221.2277,221.501,15271.0
2021-08-04 13:05:00,235.07,235.15,234.89,234.89,16569.0,221.5576,221.633,221.3879,221.3879,16569.0
2021-08-04 13:10:00,234.92,235.06,234.87,234.99,5395.0,221.4162,221.5481,221.3691,221.4822,5395.0
2021-08-04 13:15:00,234.99,235.04,234.79,235.04,4472.0,221.4822,221.5293,221.2936,221.5293,4472.0
2021-08-04 13:20:00,235.07,235.33,235.04,235.33,4360.0,221.5576,221.8026,221.5293,221.8026,4360.0
2021-08-04 13:25:00,235.28,235.58,235.27,235.55,18086.0,221.7555,222.0382,221.7461,222.01,18086.0
2021-08-04 13:30:00,235.55,235.55,235.27,235.34,5574.0,222.01,222.01,221.7461,221.812,5574.0
2021-08-04 13:35:00,235.38,235.75,235.38,235.65,4997.0,221.8497,222.1985,221.8497,222.1042,4997.0
2021-08-04 13:40:00,235.68,235.77,235.48,235.52,9673.0,222.1325,222.2173,221.944,221.9817,9673.0
2021-08-04 13:45:00,235.5,235.53,235.33,235.42,15353.0,221.9628,221.9911,221.8026,221.8874,15353.0
2021-08-04 13:50:00,235.42,235.45,235.25,235.34,4098.0,221.8874,221.9157,221.7272,221.812,4098.0
2021-08-04 13:55:00,235.35,235.48,235.33,235.46,2504.0,221.8215,221.944,221.8026,221.9251,2504.0
2021-08-04 14:00:00,235.51,235.7,235.47,235.54,7100.0,221.9723,222.1513,221.9346,222.0005,7100.0
2021-08-04 14:05:00,235.53,235.65,235.51,235.61,8108.0,221.9911,222.1042,221.9723,222.0665,8108.0
2021-08-04 14:10:00,235.61,235.71,235.44,235.49,4200.0,222.0665,222.1608,221.9063,221.9534,4200.0
2021-08-04 14:15:00,235.56,235.68,235.48,235.67,13888.0,222.0194,222.1325,221.944,222.1231,13888.0
2021-08-04 14:20:00,235.73,235.93,235.67,235.89,3306.0,222.1796,222.3681,222.1231,222.3304,3306.0
2021-08-04 14:25:00,235.9,236.07,235.88,236.04,5075.0,222.3398,222.5001,222.321,222.4718,5075.0
2021-08-04 14:30:00,236.0,236.03,235.94,235.95,3873.0,222.4341,222.4624,222.3775,222.387,3873.0
2021-08-04 14:35:00,235.91,236.02,235.9,236.01,2758.0,222.3493,222.4529,222.3398,222.4435,2758.0
2021-08-04 14:40:00,236.03,236.03,235.91,235.99,4760.0,222.4624,222.4624,222.3493,222.4247,4760.0
2021-08-04 14:45:00,235.99,236.05,235.69,235.73,16515.0,222.4247,222.4812,222.1419,222.1796,16515.0
2021-08-04 14:50:00,235.75,235.75,235.58,235.62,2615.0,222.1985,222.1985,222.0382,222.0759,2615.0
2021-08-04 14:55:00,235.63,235.64,235.42,235.58,15170.0,222.0854,222.0948,221.8874,222.0382,15170.0
2021-08-04 15:00:00,235.57,235.69,235.57,235.58,17852.0,222.0288,222.1419,222.0288,222.0382,17852.0
2021-08-04 15:05:00,235.62,235.75,235.59,235.7,8774.0,222.0759,222.1985,222.0477,222.1513,8774.0
2021-08-04 15:10:00,235.69,235.69,235.45,235.54,11833.0,222.1419,222.1419,221.9157,222.0005,11833.0
2021-08-04 15:15:00,235.52,235.55,235.5,235.5,1081.0,221.9817,222.01,221.9628,221.9628,1081.0
2021-08-04 15:20:00,235.51,235.53,235.08,235.14,26120.0,221.9723,221.9911,221.567,221.6235,26120.0
2021-08-04 15:25:00,235.12,235.15,234.94,235.06,22845.0,221.6047,221.633,221.435,221.5481,22845.0
2021-08-04 15:30:00,235.06,235.15,235.03,235.14,3158.0,221.5481,221.633,221.5199,221.6235,3158.0
2021-08-04 15:35:00,235.15,235.31,235.14,235.3,4274.0,221.633,221.7838,221.6235,221.7743,4274.0
2021-08-04 15:40:00,235.29,235.35,235.21,235.23,5526.0,221.7649,221.8215,221.6895,221.7084,5526.0
2021-08-04 15:45:00,235.21,235.39,235.18,235.33,7722.0,221.6895,221.8592,221.6612,221.8026,7722.0
2021-08-04 15:50:00,235.36,235.45,234.9,234.9,32685.0,221.8309,221.9157,221.3973,221.3973,32685.0
2021-08-04 15:55:00,234.9,234.93,234.78,234.8,54747.0,221.3973,221.4256,221.2842,221.3031,54747.0
2021-08-05 09:30:00,235.59,236.15,235.54,235.54,11375.0,222.0477,222.5755,222.0005,222.0005,11375.0
2021-08-05 09:35:00,235.92,236.66,235.92,236.17,19901.0,222.3587,223.0562,222.3587,222.5943,19901.0
2021-08-05 09:40:00,236.3,236.71,236.16,236.24,28442.0,222.7169,223.1033,222.5849,222.6603,28442.0
2021-08-05 09:45:00,236.24,236.65,236.24,236.39,13370.0,222.6603,223.0467,222.6603,222.8017,13370.0
2021-08-05 09:50:00,236.41,236.72,236.26,236.58,14583.0,222.8205,223.1127,222.6792,222.9808,14583.0
2021-08-05 09:55:00,236.36,236.46,236.17,236.45,2274.0,222.7734,222.8677,222.5943,222.8582,2274.0
2021-08-05 10:00:00,236.47,236.5,235.96,236.14,4430.0,222.8771,222.9054,222.3964,222.566,4430.0
2021-08-05 10:05:00,236.12,236.15,235.4,235.49,5125.0,222.5472,222.5755,221.8686,221.9534,5125.0
2021-08-05 10:10:00,235.46,235.72,235.44,235.72,3030.0,221.9251,222.1702,221.9063,222.1702,3030.0
2021-08-05 10:15:00,235.72,235.91,235.39,235.56,12977.0,222.1702,222.3493,221.8592,222.0194,12977.0
2021-08-05 10:20:00,235.61,235.7,235.14,235.17,9576.0,222.0665,222.1513,221.6235,221.6518,9576.0
2021-08-05 10:25:00,235.24,235.26,234.7,234.7,4600.0,221.7178,221.7366,221.2088,221.2088,4600.0
2021-08-05 10:30:00,234.84,235.0,234.57,234.62,25152.0,221.3408,221.4916,221.0863,221.1334,25152.0
2021-08-05 10:35:00,234.62,234.8,234.49,234.51,3993.0,221.1334,221.3031,221.0109,221.0297,3993.0
2021-08-05 10:40:00,234.46,234.65,234.42,234.57,4770.0,220.9826,221.1617,220.9449,221.0863,4770.0
2021-08-05 10:45:00,234.51,235.0,234.5,234.83,9972.0,221.0297,221.4916,221.0203,221.3314,9972.0
2021-08-05 10:50:00,234.82,234.96,234.75,234.82,3559.0,221.3219,221.4539,221.2559,221.3219,3559.0
2021-08-05 10:55:00,234.78,234.98,234.56,234.63,13002.0,221.2842,221.4727,221.0769,221.1428,13002.0
2021-08-05 11:00:00,234.55,234.85,234.41,234.85,12311.0,221.0674,221.3502,220.9355,221.3502,12311.0
2021-08-05 11:05:00,234.76,234.76,234.32,234.39,8094.0,221.2654,221.2654,220.8507,220.9166,8094.0
2021-08-05 11:10:00,234.25,234.35,234.19,234.24,3935.0,220.7847,220.8789,220.7281,220.7753,3935.0
2021-08-05 11:15:00,234.27,234.41,234.09,234.24,12586.0,220.8035,220.9355,220.6339,220.7753,12586.0
2021-08-05 11:20:00,234.3,234.39,234.14,234.16,3029.0,220.8318,220.9166,220.681,220.6999,3029.0
2021-08-05 11:25:00,234.14,234.26,234.07,234.24,3450.0,220.681,220.7941,220.615,220.7753,3450.0
2021-08-05 11:30:00,234.23,234.23,234.15,234.18,3800.0,220.7658,220.7658,220.6904,220.7187,3800.0
2021-08-05 11:35:00,234.04,234.05,233.83,234.05,3404.0,220.5868,220.5962,220.3888,220.5962,3404.0
2021-08-05 11:40:00,234.1,234.13,234.02,234.04,4092.0,220.6433,220.6716,220.5679,220.5868,4092.0
2021-08-05 11:45:00,234.05,234.19,234.01,234.05,2433.0,220.5962,220.7281,220.5585,220.5962,2433.0
2021-08-05 11:50:00,234.06,234.2,234.04,234.12,4387.0,220.6056,220.7376,220.5868,220.6622,4387.0
2021-08-05 11:55:00,234.14,234.26,234.14,234.24,3834.0,220.681,220.7941,220.681,220.7753,3834.0
2021-08-05 12:00:00,234.15,234.16,233.98,234.16,14526.0,220.6904,220.6999,220.5302,220.6999,14526.0
2021-08-05 12:05:00,234.12,234.62,234.12,234.59,9227.0,220.6622,221.1334,220.6622,221.1051,9227.0
2021-08-05 12:10:00,234.57,234.75,234.57,234.65,2733.0,221.0863,221.2559,221.0863,221.1617,2733.0
2021-08-05 12:15:00,234.6,234.6,234.41,234.45,2057.0,221.1146,221.1146,220.9355,220.9732,2057.0
2021-08-05 12:20:00,234.54,234.54,234.42,234.53,2350.0,221.058,221.058,220.9449,221.0486,2350.0
2021-08-05 12:25:00,234.56,234.81,234.52,234.81,2147.0,221.0769,221.3125,221.0392,221.3125,2147.0
2021-08-05 12:30:00,234.73,234.76,234.6,234.65,1912.0,221.2371,221.2654,221.1146,221.1617,1912.0
2021-08-05 12:35:00,234.6,234.66,234.49,234.59,5043.0,221.1146,221.1711,221.0109,221.1051,5043.0
2021-08-05 12:40:00,234.55,234.65,234.43,234.65,3724.0,221.0674,221.1617,220.9543,221.1617,3724.0
2021-08-05 12:45:00,234.61,234.9,234.6,234.67,15017.0,221.124,221.3973,221.1146,221.1805,15017.0
2021-08-05 12:50:00,234.64,234.71,234.57,234.69,2552.0,221.1523,221.2182,221.0863,221.1994,2552.0
2021-08-05 12:55:00,234.59,234.68,234.59,234.67,2961.0,221.1051,221.19,221.1051,221.1805,2961.0
2021-08-05 13:00:00,234.69,234.71,234.57,234.58,2610.0,221.1994,221.2182,221.0863,221.0957,2610.0
2021-08-05 13:05:00,234.57,234.59,234.43,234.53,2300.0,221.0863,221.1051,220.9543,221.0486,2300.0
2021-08-05 13:10:00,234.46,234.56,234.43,234.51,3087.0,220.9826,221.0769,220.9543,221.0297,3087.0
2021-08-05 13:15:00,234.53,234.67,234.53,234.66,2350.0,221.0486,221.1805,221.0486,221.1711,2350.0
2021-08-05 13:20:00,234.68,234.68,234.56,234.6,2900.0,221.19,221.19,221.0769,221.1146,2900.0
2021-08-05 13:25:00,234.58,234.63,234.55,234.6,2185.0,221.0957,221.1428,221.0674,221.1146,2185.0
2021-08-05 13:30:00,234.62,234.76,234.61,234.76,1900.0,221.1334,221.2654,221.124,221.2654,1900.0
2021-08-05 13:35:00,234.77,234.99,234.75,234.86,3515.0,221.2748,221.4822,221.2559,221.3596,3515.0
2021-08-05 13:40:00,234.84,234.9,234.77,234.84,3611.0,221.3408,221.3973,221.2748,221.3408,3611.0
2021-08-05 13:45:00,234.85,234.87,234.73,234.73,1645.0,221.3502,221.3691,221.2371,221.2371,1645.0
2021-08-05 13:50:00,234.8,234.99,234.8,234.91,2836.0,221.3031,221.4822,221.3031,221.4068,2836.0
2021-08-05 13:55:00,234.93,234.93,234.79,234.85,6757.0,221.4256,221.4256,221.2936,221.3502,6757.0
2021-08-05 14:00:00,234.86,234.87,234.78,234.83,2000.0,221.3596,221.3691,221.2842,221.3314,2000.0
2021-08-05 14:05:00,234.81,234.82,234.72,234.72,2505.0,221.3125,221.3219,221.2277,221.2277,2505.0
2021-08-05 14:10:00,234.76,234.87,234.7,234.7,3433.0,221.2654,221.3691,221.2088,221.2088,3433.0
2021-08-05 14:15:00,234.74,234.87,234.74,234.84,2700.0,221.2465,221.3691,221.2465,221.3408,2700.0
2021-08-05 14:20:00,234.8,234.86,234.67,234.71,2790.0,221.3031,221.3596,221.1805,221.2182,2790.0
2021-08-05 14:25:00,234.72,234.78,234.63,234.71,3121.0,221.2277,221.2842,221.1428,221.2182,3121.0
2021-08-05 14:30:00,234.78,234.78,234.7,234.73,3041.0,221.2842,221.2842,221.2088,221.2371,3041.0
2021-08-05 14:35:00,234.78,234.84,234.75,234.8,3706.0,221.2842,221.3408,221.2559,221.3031,3706.0
2021-08-05 14:40:00,234.8,234.87,234.77,234.82,4566.0,221.3031,221.3691,221.2748,221.3219,4566.0
2021-08-05 14:45:00,234.81,234.88,234.75,234.81,4988.0,221.3125,221.3785,221.2559,221.3125,4988.0
2021-08-05 14:50:00,234.84,234.94,234.84,234.9,4342.0,221.3408,221.435,221.3408,221.3973,4342.0
2021-08-05 14:55:00,234.87,235.09,234.87,235.08,5004.0,221.3691,221.5764,221.3691,221.567,5004.0
2021-08-05 15:00:00,234.99,235.09,234.98,235.09,2746.0,221.4822,221.5764,221.4727,221.5764,2746.0
2021-08-05 15:05:00,235.05,235.08,234.98,235.0,4112.0,221.5387,221.567,221.4727,221.4916,4112.0
2021-08-05 15:10:00,234.97,235.07,234.95,235.04,5897.0,221.4633,221.5576,221.4445,221.5293,5897.0
2021-08-05 15:15:00,235.04,235.13,235.02,235.06,5981.0,221.5293,221.6141,221.5104,221.5481,5981.0
2021-08-05 15:20:00,235.05,235.12,235.02,235.03,6977.0,221.5387,221.6047,221.5104,221.5199,6977.0
2021-08-05 15:25:00,234.98,235.22,234.98,235.22,8583.0,221.4727,221.6989,221.4727,221.6989,8583.0
2021-08-05 15:30:00,235.17,235.39,235.13,235.39,12303.0,221.6518,221.8592,221.6141,221.8592,12303.0
2021-08-05 15:35:00,235.39,235.47,235.16,235.21,9749.0,221.8592,221.9346,221.6424,221.6895,9749.0
2021-08-05 15:40:00,235.22,235.49,235.13,235.45,18846.0,221.6989,221.9534,221.6141,221.9157,18846.0
2021-08-05 15:45:00,235.46,235.56,235.39,235.56,28532.0,221.9251,222.0194,221.8592,222.0194,28532.0
2021-08-05 15:50:00,235.58,235.78,235.56,235.73,38365.0,222.0382,222.2267,222.0194,222.1796,38365.0
2021-08-05 15:55:00,235.71,235.86,235.67,235.8,51240.0,222.1608,222.3021,222.1231,222.2456,51240.0
2021-08-06 09:30:00,235.94,236.14,235.47,235.67,10962.0,222.3775,222.566,221.9346,222.1231,10962.0
2021-08-06 09:35:00,235.9,236.28,235.83,235.95,1640.0,222.3398,222.698,222.2739,222.387,1640.0
2021-08-06 09:40:00,235.7,236.15,235.51,235.58,3475.0,222.1513,222.5755,221.9723,222.0382,3475.0
2021-08-06 09:45:00,235.53,235.72,235.41,235.59,3397.0,221.9911,222.1702,221.878,222.0477,3397.0
2021-08-06 09:50:00,235.54,235.54,235.02,235.37,9044.0,222.0005,222.0005,221.5104,221.8403,9044.0
2021-08-06 09:55:00,235.42,235.48,235.0,235.04,2462.0,221.8874,221.944,221.4916,221.5293,2462.0
2021-08-06 10:00:00,235.02,235.08,234.81,234.84,2981.0,221.5104,221.567,221.3125,221.3408,2981.0
2021-08-06 10:05:00,235.29,236.12,235.29,236.1,46765.0,221.7649,222.5472,221.7649,222.5283,46765.0
2021-08-06 10:10:00,236.05,236.05,235.45,235.45,5331.0,222.4812,222.4812,221.9157,221.9157,5331.0
2021-08-06 10:15:00,235.36,235.61,235.27,235.61,2915.0,221.8309,222.0665,221.7461,222.0665,2915.0
2021-08-06 10:20:00,235.53,235.56,235.43,235.5,1740.0,221.9911,222.0194,221.8969,221.9628,1740.0
2021-08-06 10:25:00,235.47,235.47,235.2,235.34,4757.0,221.9346,221.9346,221.6801,221.812,4757.0
2021-08-06 10:30:00,235.29,235.48,235.15,235.4,3890.0,221.7649,221.944,221.633,221.8686,3890.0
2021-08-06 10:35:00,235.43,235.56,235.05,235.56,2000.0,221.8969,222.0194,221.5387,222.0194,2000.0
2021-08-06 10:40:00,235.57,235.67,235.38,235.52,3703.0,222.0288,222.1231,221.8497,221.9817,3703.0
2021-08-06 10:45:00,235.41,235.41,235.02,235.02,4010.0,221.878,221.878,221.5104,221.5104,4010.0
2021-08-06 10:50:00,234.95,235.08,234.92,235.04,4174.0,221.4445,221.567,221.4162,221.5293,4174.0
2021-08-06 10:55:00,234.99,235.17,234.91,235.17,1400.0,221.4822,221.6518,221.4068,221.6518,1400.0
2021-08-06 11:00:00,235.11,235.16,235.07,235.14,1725.0,221.5953,221.6424,221.5576,221.6235,1725.0
2021-08-06 11:05:00,235.23,235.32,235.18,235.32,2190.0,221.7084,221.7932,221.6612,221.7932,2190.0
2021-08-06 11:10:00,235.31,235.35,235.09,235.15,8851.0,221.7838,221.8215,221.5764,221.633,8851.0
2021-08-06 11:15:00,235.11,235.11,235.0,235.02,5647.0,221.5953,221.5953,221.4916,221.5104,5647.0
2021-08-06 11:20:00,235.03,235.2,234.86,235.14,6698.0,221.5199,221.6801,221.3596,221.6235,6698.0
2021-08-06 11:25:00,235.22,235.27,234.89,235.09,3662.0,221.6989,221.7461,221.3879,221.5764,3662.0
2021-08-06 11:30:00,235.18,235.22,235.05,235.09,2050.0,221.6612,221.6989,221.5387,221.5764,2050.0
2021-08-06 11:35:00,235.09,235.31,235.09,235.31,1292.0,221.5764,221.7838,221.5764,221.7838,1292.0
2021-08-06 11:40:00,235.11,235.21,234.98,235.2,1900.0,221.5953,221.6895,221.4727,221.6801,1900.0
2021-08-06 11:45:00,235.15,235.5,235.14,235.49,1751.0,221.633,221.9628,221.6235,221.9534,1751.0
2021-08-06 11:50:00,235.62,235.64,235.46,235.56,2100.0,222.0759,222.0948,221.9251,222.0194,2100.0
2021-08-06 11:55:00,235.53,235.8,235.52,235.65,14261.0,221.9911,222.2456,221.9817,222.1042,14261.0
2021-08-06 12:00:00,235.69,235.73,235.56,235.56,2304.0,222.1419,222.1796,222.0194,222.0194,2304.0
2021-08-06 12:05:00,235.53,235.58,235.46,235.53,2079.0,221.9911,222.0382,221.9251,221.9911,2079.0
2021-08-06 12:10:00,235.6,235.67,235.59,235.66,2356.0,222.0571,222.1231,222.0477,222.1136,2356.0
2021-08-06 12:15:00,235.62,235.81,235.62,235.69,15751.0,222.0759,222.255,222.0759,222.1419,15751.0
2021-08-06 12:20:00,235.71,235.71,235.56,235.68,2402.0,222.1608,222.1608,222.0194,222.1325,2402.0
2021-08-06 12:25:00,235.75,235.87,235.74,235.83,2224.0,222.1985,222.3116,222.189,222.2739,2224.0
2021-08-06 12:30:00,235.83,235.98,235.82,235.91,8462.0,222.2739,222.4152,222.2644,222.3493,8462.0
2021-08-06 12:35:00,235.89,235.91,235.85,235.91,400.0,222.3304,222.3493,222.2927,222.3493,400.0
2021-08-06 12:40:00,235.91,235.93,235.81,235.86,4797.0,222.3493,222.3681,222.255,222.3021,4797.0
2021-08-06 12:45:00,235.87,236.12,235.87,236.12,14110.0,222.3116,222.5472,222.3116,222.5472,14110.0
2021-08-06 12:50:00,236.17,236.17,235.88,235.88,2345.0,222.5943,222.5943,222.321,222.321,2345.0
2021-08-06 12:55:00,235.91,236.11,235.9,236.11,2644.0,222.3493,222.5378,222.3398,222.5378,2644.0
2021-08-06 13:00:00,236.14,236.14,235.96,235.99,1456.0,222.566,222.566,222.3964,222.4247,1456.0
2021-08-06 13:05:00,236.01,236.08,235.98,236.05,1540.0,222.4435,222.5095,222.4152,222.4812,1540.0
2021-08-06 13:10:00,236.09,236.18,236.09,236.18,1843.0,222.5189,222.6037,222.5189,222.6037,1843.0
2021-08-06 13:15:00,236.16,236.28,236.11,236.28,11574.0,222.5849,222.698,222.5378,222.698,11574.0
2021-08-06 13:20:00,236.32,236.32,236.16,236.19,3896.0,222.7357,222.7357,222.5849,222.6132,3896.0
2021-08-06 13:25:00,236.18,236.24,236.15,236.19,1788.0,222.6037,222.6603,222.5755,222.6132,1788.0
2021-08-06 13:30:00,236.24,236.35,236.2,236.35,1603.0,222.6603,222.764,222.6226,222.764,1603.0
2021-08-06 13:35:00,236.32,236.59,236.32,236.58,14713.0,222.7357,222.9902,222.7357,222.9808,14713.0
2021-08-06 13:40:00,236.56,236.57,236.45,236.52,3318.0,222.9619,222.9713,222.8582,222.9242,3318.0
2021-08-06 13:45:00,236.34,236.36,236.31,236.31,789.0,222.7546,222.7734,222.7263,222.7263,789.0
2021-08-06 13:50:00,236.3,236.3,236.16,236.28,1871.0,222.7169,222.7169,222.5849,222.698,1871.0
2021-08-06 13:55:00,236.23,236.23,236.08,236.11,1798.0,222.6509,222.6509,222.5095,222.5378,1798.0
2021-08-06 14:00:00,236.13,236.28,236.13,236.24,1409.0,222.5566,222.698,222.5566,222.6603,1409.0
2021-08-06 14:05:00,236.18,236.35,236.18,236.35,2502.0,222.6037,222.764,222.6037,222.764,2502.0
2021-08-06 14:10:00,236.31,236.38,236.24,236.25,2334.0,222.7263,222.7923,222.6603,222.6697,2334.0
2021-08-06 14:15:00,236.21,236.33,236.21,236.27,612.0,222.632,222.7451,222.632,222.6886,612.0
2021-08-06 14:20:00,236.26,236.32,236.15,236.21,13802.0,222.6792,222.7357,222.5755,222.632,13802.0
2021-08-06 14:25:00,236.22,236.22,236.15,236.17,839.0,222.6414,222.6414,222.5755,222.5943,839.0
2021-08-06 14:30:00,236.22,236.23,236.15,236.18,1042.0,222.6414,222.6509,222.5755,222.6037,1042.0
2021-08-06 14:35:00,236.14,236.26,236.13,236.21,1610.0,222.566,222.6792,222.5566,222.632,1610.0
2021-08-06 14:40:00,236.29,236.29,236.18,236.19,1773.0,222.7074,222.7074,222.6037,222.6132,1773.0
2021-08-06 14:45:00,236.23,236.27,236.19,236.22,1852.0,222.6509,222.6886,222.6132,222.6414,1852.0
2021-08-06 14:50:00,236.2,236.25,236.11,236.11,3609.0,222.6226,222.6697,222.5378,222.5378,3609.0
2021-08-06 14:55:00,236.08,236.13,236.03,236.09,2342.0,222.5095,222.5566,222.4624,222.5189,2342.0
2021-08-06 15:00:00,236.06,236.07,235.96,235.99,3389.0,222.4906,222.5001,222.3964,222.4247,3389.0
2021-08-06 15:05:00,236.05,236.14,236.05,236.13,2155.0,222.4812,222.566,222.4812,222.5566,2155.0
2021-08-06 15:10:00,236.11,236.11,236.02,236.02,1899.0,222.5378,222.5378,222.4529,222.4529,1899.0
2021-08-06 15:15:00,235.98,235.99,235.9,235.9,12690.0,222.4152,222.4247,222.3398,222.3398,12690.0
2021-08-06 15:20:00,235.9,235.95,235.82,235.82,3770.0,222.3398,222.387,222.2644,222.2644,3770.0
2021-08-06 15:25:00,235.82,235.89,235.79,235.84,7260.0,222.2644,222.3304,222.2362,222.2833,7260.0
2021-08-06 15:30:00,235.88,236.1,235.88,236.01,7956.0,222.321,222.5283,222.321,222.4435,7956.0
2021-08-06 15:35:00,236.05,236.11,235.82,235.92,9975.0,222.4812,222.5378,222.2644,222.3587,9975.0
2021-08-06 15:40:00,235.94,236.06,235.92,235.98,9900.0,222.3775,222.4906,222.3587,222.4152,9900.0
2021-08-06 15:45:00,235.91,235.96,235.8,235.8,12902.0,222.3493,222.3964,222.2456,222.2456,12902.0
2021-08-06 15:50:00,235.79,235.98,235.78,235.98,31633.0,222.2362,222.4152,222.2267,222.4152,31633.0
2021-08-06 15:55:00,235.99,236.2,235.81,236.16,41663.0,222.4247,222.6226,222.255,222.5849,41663.0
2021-08-09 09:30:00,236.46,236.94,236.16,236.86,20020.0,222.8677,223.3201,222.5849,223.2447,20020.0
2021-08-09 09:35:00,236.76,236.79,236.21,236.44,5114.0,223.1504,223.1787,222.632,222.8488,5114.0
2021-08-09 09:40:00,236.33,236.33,235.86,235.96,3425.0,222.7451,222.7451,222.3021,222.3964,3425.0
2021-08-09 09:45:00,235.98,236.15,235.92,236.0,4351.0,222.4152,222.5755,222.3587,222.4341,4351.0
2021-08-09 09:50:00,235.98,236.2,235.9,236.2,1076.0,222.4152,222.6226,222.3398,222.6226,1076.0
2021-08-09 09:55:00,236.26,236.26,235.71,235.71,5007.0,222.6792,222.6792,222.1608,222.1608,5007.0
2021-08-09 10:00:00,235.69,235.72,235.32,235.46,18282.0,222.1419,222.1702,221.7932,221.9251,18282.0
2021-08-09 10:05:00,235.37,235.5,235.21,235.5,1884.0,221.8403,221.9628,221.6895,221.9628,1884.0
2021-08-09 10:10:00,235.51,236.18,235.51,236.12,12292.0,221.9723,222.6037,221.9723,222.5472,12292.0
2021-08-09 10:15:00,236.14,236.14,235.92,236.0,3208.0,222.566,222.566,222.3587,222.4341,3208.0
2021-08-09 10:20:00,236.0,236.03,235.77,235.86,5810.0,222.4341,222.4624,222.2173,222.3021,5810.0
2021-08-09 10:25:00,235.87,236.02,235.71,236.0,5244.0,222.3116,222.4529,222.1608,222.4341,5244.0
2021-08-09 10:30:00,235.97,236.31,235.86,236.07,15598.0,222.4058,222.7263,222.3021,222.5001,15598.0
2021-08-09 10:35:00,236.0,236.42,235.97,236.32,8505.0,222.4341,222.83,222.4058,222.7357,8505.0
2021-08-09 10:40:00,236.3,236.35,235.99,236.19,3633.0,222.7169,222.764,222.4247,222.6132,3633.0
2021-08-09 10:45:00,236.23,236.3,236.12,236.12,3825.0,222.6509,222.7169,222.5472,222.5472,3825.0
2021-08-09 10:50:00,236.07,236.42,236.02,236.2,6786.0,222.5001,222.83,222.4529,222.6226,6786.0
2021-08-09 10:55:00,236.21,236.29,236.02,236.08,6265.0,222.632,222.7074,222.4529,222.5095,6265.0
2021-08-09 11:00:00,236.05,236.13,235.98,236.05,7912.0,222.4812,222.5566,222.4152,222.4812,7912.0
2021-08-09 11:05:00,236.07,236.29,236.07,236.14,5118.0,222.5001,222.7074,222.5001,222.566,5118.0
2021-08-09 11:10:00,236.15,236.36,236.09,236.36,8257.0,222.5755,222.7734,222.5189,222.7734,8257.0
2021-08-09 11:15:00,236.36,236.44,236.23,236.29,19846.0,222.7734,222.8488,222.6509,222.7074,19846.0
2021-08-09 11:20:00,236.29,236.41,236.28,236.3,6812.0,222.7074,222.8205,222.698,222.7169,6812.0
2021-08-09 11:25:00,236.3,236.35,236.18,236.21,3103.0,222.7169,222.764,222.6037,222.632,3103.0
2021-08-09 11:30:00,236.23,236.29,236.14,236.27,4243.0,222.6509,222.7074,222.566,222.6886,4243.0
2021-08-09 11:35:00,236.27,236.33,236.18,236.25,3094.0,222.6886,222.7451,222.6037,222.6697,3094.0
2021-08-09 11:40:00,236.31,236.32,236.17,236.26,3732.0,222.7263,222.7357,222.5943,222.6792,3732.0
2021-08-09 11:45:00,236.31,236.32,236.04,236.04,4443.0,222.7263,222.7357,222.4718,222.4718,4443.0
2021-08-09 11:50:00,236.0,236.17,235.93,236.17,8191.0,222.4341,222.5943,222.3681,222.5943,8191.0
2021-08-09 11:55:00,236.2,236.32,236.17,236.28,2500.0,222.6226,222.7357,222.5943,222.698,2500.0
2021-08-09 12:00:00,236.27,236.37,236.2,236.32,3056.0,222.6886,222.7828,222.6226,222.7357,3056.0
2021-08-09 12:05:00,236.37,236.4,236.24,236.35,3442.0,222.7828,222.8111,222.6603,222.764,3442.0
2021-08-09 12:10:00,236.36,236.52,236.32,236.41,3619.0,222.7734,222.9242,222.7357,222.8205,3619.0
2021-08-09 12:15:00,236.44,236.49,236.4,236.43,2110.0,222.8488,222.8959,222.8111,222.8394,2110.0
2021-08-09 12:20:00,236.42,236.55,236.34,236.55,14754.0,222.83,222.9525,222.7546,222.9525,14754.0
2021-08-09 12:25:00,236.49,236.67,236.43,236.67,4892.0,222.8959,223.0656,222.8394,223.0656,4892.0
2021-08-09 12:30:00,236.61,236.66,236.51,236.51,4509.0,223.009,223.0562,222.9148,222.9148,4509.0
2021-08-09 12:35:00,236.49,236.59,236.49,236.55,1600.0,222.8959,222.9902,222.8959,222.9525,1600.0
2021-08-09 12:40:00,236.58,236.65,236.52,236.52,2946.0,222.9808,223.0467,222.9242,222.9242,2946.0
2021-08-09 12:45:00,236.51,236.51,236.35,236.37,2538.0,222.9148,222.9148,222.764,222.7828,2538.0
2021-08-09 12:50:00,236.36,236.36,236.2,236.2,3073.0,222.7734,222.7734,222.6226,222.6226,3073.0
2021-08-09 12:55:00,236.22,236.39,236.15,236.18,15184.0,222.6414,222.8017,222.5755,222.6037,15184.0
2021-08-09 13:00:00,236.11,236.23,236.11,236.16,3380.0,222.5378,222.6509,222.5378,222.5849,3380.0
2021-08-09 13:05:00,236.18,236.27,236.05,236.06,2541.0,222.6037,222.6886,222.4812,222.4906,2541.0
2021-08-09 13:10:00,236.03,236.11,236.02,236.07,2907.0,222.4624,222.5378,222.4529,222.5001,2907.0
2021-08-09 13:15:00,236.05,236.07,235.95,235.95,15291.0,222.4812,222.5001,222.387,222.387,15291.0
2021-08-09 13:20:00,235.96,236.1,235.96,236.03,2724.0,222.3964,222.5283,222.3964,222.4624,2724.0
2021-08-09 13:25:00,236.03,236.18,236.03,236.04,4715.0,222.4624,222.6037,222.4624,222.4718,4715.0
2021-08-09 13:30:00,236.0,236.14,235.76,236.14,24022.0,222.4341,222.566,222.2079,222.566,24022.0
2021-08-09 13:35:00,236.11,236.18,236.08,236.08,4425.0,222.5378,222.6037,222.5095,222.5095,4425.0
2021-08-09 13:40:00,236.11,236.12,235.8,235.87,7914.0,222.5378,222.5472,222.2456,222.3116,7914.0
2021-08-09 13:45:00,235.82,235.86,235.71,235.83,8840.0,222.2644,222.3021,222.1608,222.2739,8840.0
2021-08-09 13:50:00,235.88,235.97,235.87,235.87,4286.0,222.321,222.4058,222.3116,222.3116,4286.0
2021-08-09 13:55:00,235.88,235.95,235.81,235.95,6091.0,222.321,222.387,222.255,222.387,6091.0
2021-08-09 14:00:00,235.95,236.09,235.94,236.09,1674.0,222.387,222.5189,222.3775,222.5189,1674.0
2021-08-09 14:05:00,236.13,236.19,236.1,236.1,8438.0,222.5566,222.6132,222.5283,222.5283,8438.0
2021-08-09 14:10:00,236.1,236.1,235.99,236.08,2418.0,222.5283,222.5283,222.4247,222.5095,2418.0
2021-08-09 14:15:00,236.07,236.12,236.02,236.1,3412.0,222.5001,222.5472,222.4529,222.5283,3412.0
2021-08-09 14:20:00,236.12,236.15,235.97,236.05,13019.0,222.5472,222.5755,222.4058,222.4812,13019.0
2021-08-09 14:25:00,235.97,236.04,235.89,235.89,2011.0,222.4058,222.4718,222.3304,222.3304,2011.0
2021-08-09 14:30:00,235.88,235.98,235.79,235.97,3367.0,222.321,222.4152,222.2362,222.4058,3367.0
2021-08-09 14:35:00,236.0,236.0,235.88,235.89,1850.0,222.4341,222.4341,222.321,222.3304,1850.0
2021-08-09 14:40:00,235.88,235.88,235.7,235.8,15531.0,222.321,222.321,222.1513,222.2456,15531.0
2021-08-09 14:45:00,235.8,235.94,235.77,235.93,4318.0,222.2456,222.3775,222.2173,222.3681,4318.0
2021-08-09 14:50:00,235.93,235.98,235.91,235.98,1010.0,222.3681,222.4152,222.3493,222.4152,1010.0
2021-08-09 14:55:00,235.97,235.99,235.92,235.92,2294.0,222.4058,222.4247,222.3587,222.3587,2294.0
2021-08-09 15:00:00,235.95,236.03,235.86,236.01,3341.0,222.387,222.4624,222.3021,222.4435,3341.0
2021-08-09 15:05:00,235.98,236.05,235.91,236.05,3333.0,222.4152,222.4812,222.3493,222.4812,3333.0
2021-08-09 15:10:00,236.05,236.06,236.02,236.03,1527.0,222.4812,222.4906,222.4529,222.4624,1527.0
2021-08-09 15:15:00,236.08,236.11,236.02,236.07,13916.0,222.5095,222.5378,222.4529,222.5001,13916.0
2021-08-09 15:20:00,236.07,236.1,235.99,236.01,2711.0,222.5001,222.5283,222.4247,222.4435,2711.0
2021-08-09 15:25:00,236.02,236.22,235.99,236.2,13746.0,222.4529,222.6414,222.4247,222.6226,13746.0
2021-08-09 15:30:00,236.21,236.29,236.17,236.28,21350.0,222.632,222.7074,222.5943,222.698,21350.0
2021-08-09 15:35:00,236.31,236.57,236.27,236.57,9283.0,222.7263,222.9713,222.6886,222.9713,9283.0
2021-08-09 15:40:00,236.56,236.56,236.12,236.15,12955.0,222.9619,222.9619,222.5472,222.5755,12955.0
2021-08-09 15:45:00,236.14,236.15,235.94,236.06,15392.0,222.566,222.5755,222.3775,222.4906,15392.0
2021-08-09 15:50:00,236.04,236.4,236.0,236.3,21926.0,222.4718,222.8111,222.4341,222.7169,21926.0
2021-08-09 15:55:00,236.31,236.56,236.25,236.38,47769.0,222.7263,222.9619,222.6697,222.7923,47769.0
2021-08-10 09:30:00,236.38,236.73,235.71,236.3,14339.0,222.7923,223.1221,222.1608,222.7169,14339.0
2021-08-10 09:35:00,236.7,236.9,236.53,236.53,2759.0,223.0939,223.2824,222.9336,222.9336,2759.0
2021-08-10 09:40:00,236.64,237.28,236.61,237.18,3658.0,223.0373,223.6405,223.009,223.5463,3658.0
2021-08-10 09:45:00,237.16,237.23,236.56,236.84,7599.0,223.5274,223.5934,222.9619,223.2258,7599.0
2021-08-10 09:50:00,236.97,237.1,236.84,237.06,1800.0,223.3483,223.4709,223.2258,223.4332,1800.0
2021-08-10 09:55:00,237.03,237.08,236.9,236.98,3027.0,223.4049,223.452,223.2824,223.3578,3027.0
2021-08-10 10:00:00,237.01,237.08,236.71,236.73,4480.0,223.386,223.452,223.1033,223.1221,4480.0
2021-08-10 10:05:00,236.84,236.93,236.72,236.93,3994.0,223.2258,223.3106,223.1127,223.3106,3994.0
2021-08-10 10:10:00,236.97,236.97,236.81,236.95,4794.0,223.3483,223.3483,223.1975,223.3295,4794.0
2021-08-10 10:15:00,236.98,237.17,236.9,237.08,5223.0,223.3578,223.5368,223.2824,223.452,5223.0
2021-08-10 10:20:00,237.2,237.89,237.15,237.79,19665.0,223.5651,224.2155,223.518,224.1212,19665.0
2021-08-10 10:25:00,237.76,237.96,237.51,237.51,16067.0,224.0929,224.2814,223.8573,223.8573,16067.0
2021-08-10 10:30:00,237.57,237.57,237.24,237.25,5039.0,223.9138,223.9138,223.6028,223.6122,5039.0
2021-08-10 10:35:00,237.2,237.37,236.9,237.37,14531.0,223.5651,223.7253,223.2824,223.7253,14531.0
2021-08-10 10:40:00,237.51,237.97,237.43,237.72,22322.0,223.8573,224.2909,223.7819,224.0552,22322.0
2021-08-10 10:45:00,237.67,237.67,237.13,237.46,7959.0,224.0081,224.0081,223.4991,223.8102,7959.0
2021-08-10 10:50:00,237.37,237.49,237.24,237.24,2900.0,223.7253,223.8384,223.6028,223.6028,2900.0
2021-08-10 10:55:00,237.24,237.5,237.0,237.45,5318.0,223.6028,223.8479,223.3766,223.8007,5318.0
2021-08-10 11:00:00,237.37,237.42,237.21,237.31,4456.0,223.7253,223.7725,223.5745,223.6688,4456.0
2021-08-10 11:05:00,237.3,237.32,237.11,237.17,2400.0,223.6594,223.6782,223.4803,223.5368,2400.0
2021-08-10 11:10:00,237.09,237.11,236.89,236.93,15196.0,223.4614,223.4803,223.2729,223.3106,15196.0
2021-08-10 11:15:00,236.99,237.11,236.92,237.06,3350.0,223.3672,223.4803,223.3012,223.4332,3350.0
2021-08-10 11:20:00,237.11,237.41,237.11,237.2,2611.0,223.4803,223.763,223.4803,223.5651,2611.0
2021-08-10 11:25:00,237.25,237.26,237.13,237.19,7409.0,223.6122,223.6217,223.4991,223.5557,7409.0
2021-08-10 11:30:00,237.15,237.15,236.94,237.11,6079.0,223.518,223.518,223.3201,223.4803,6079.0
2021-08-10 11:35:00,237.12,237.23,236.9,236.9,31445.0,223.4897,223.5934,223.2824,223.2824,31445.0
2021-08-10 11:40:00,237.01,237.17,236.93,237.12,37787.0,223.386,223.5368,223.3106,223.4897,37787.0
2021-08-10 11:45:00,237.16,237.4,237.13,237.36,6496.0,223.5274,223.7536,223.4991,223.7159,6496.0
2021-08-10 11:50:00,237.36,237.89,237.36,237.89,13933.0,223.7159,224.2155,223.7159,224.2155,13933.0
2021-08-10 11:55:00,237.81,237.99,237.78,237.96,15691.0,224.1401,224.3097,224.1118,224.2814,15691.0
2021-08-10 12:00:00,237.99,238.09,237.89,237.89,6172.0,224.3097,224.404,224.2155,224.2155,6172.0
2021-08-10 12:05:00,237.94,238.1,237.92,238.08,2223.0,224.2626,224.4134,224.2437,224.3945,2223.0
2021-08-10 12:10:00,238.07,238.08,237.99,238.08,1640.0,224.3851,224.3945,224.3097,224.3945,1640.0
2021-08-10 12:15:00,238.13,238.26,238.13,238.25,3400.0,224.4417,224.5642,224.4417,224.5548,3400.0
2021-08-10 12:20:00,238.32,238.39,238.3,238.37,3817.0,224.6207,224.6867,224.6019,224.6679,3817.0
2021-08-10 12:25:00,238.34,238.67,238.34,238.67,10885.0,224.6396,224.9506,224.6396,224.9506,10885.0
2021-08-10 12:30:00,238.71,238.77,238.58,238.62,4359.0,224.9883,225.0449,224.8658,224.9035,4359.0
2021-08-10 12:35:00,238.62,238.79,238.62,238.75,3041.0,224.9035,225.0637,224.9035,225.026,3041.0
2021-08-10 12:40:00,238.73,238.78,238.73,238.78,3014.0,225.0072,225.0543,225.0072,225.0543,3014.0
2021-08-10 12:45:00,238.74,238.87,238.47,238.83,6573.0,225.0166,225.1391,224.7621,225.1014,6573.0
2021-08-10 12:50:00,238.78,238.91,238.77,238.77,13901.0,225.0543,225.1768,225.0449,225.0449,13901.0
2021-08-10 12:55:00,238.83,239.08,238.81,239.08,3652.0,225.1014,225.337,225.0826,225.337,3652.0
2021-08-10 13:00:00,239.08,239.09,238.84,238.84,2175.0,225.337,225.3465,225.1108,225.1108,2175.0
2021-08-10 13:05:00,238.82,238.85,238.68,238.84,3540.0,225.092,225.1203,224.96,225.1108,3540.0
2021-08-10 13:10:00,238.8,239.03,238.8,239.0,16168.0,225.0731,225.2899,225.0731,225.2616,16168.0
2021-08-10 13:15:00,239.0,239.02,238.72,238.78,4923.0,225.2616,225.2805,224.9977,225.0543,4923.0
2021-08-10 13:20:00,238.79,238.84,238.62,238.62,6343.0,225.0637,225.1108,224.9035,224.9035,6343.0
2021-08-10 13:25:00,238.56,238.58,238.4,238.58,5034.0,224.8469,224.8658,224.6961,224.8658,5034.0
2021-08-10 13:30:00,238.59,238.89,238.59,238.89,2396.0,224.8752,225.158,224.8752,225.158,2396.0
2021-08-10 13:35:00,238.9,238.9,238.77,238.86,4652.0,225.1674,225.1674,225.0449,225.1297,4652.0
2021-08-10 13:40:00,238.88,239.04,238.88,238.97,4102.0,225.1485,225.2993,225.1485,225.2334,4102.0
2021-08-10 13:45:00,238.97,239.07,238.93,238.93,6138.0,225.2334,225.3276,225.1957,225.1957,6138.0
2021-08-10 13:50:00,238.92,238.98,238.78,238.87,3801.0,225.1862,225.2428,225.0543,225.1391,3801.0
2021-08-10 13:55:00,238.87,239.03,238.75,239.03,5630.0,225.1391,225.2899,225.026,225.2899,5630.0
2021-08-10 14:00:00,239.01,239.01,238.59,238.66,4890.0,225.2711,225.2711,224.8752,224.9412,4890.0
2021-08-10 14:05:00,238.69,238.82,238.65,238.74,8051.0,224.9695,225.092,224.9318,225.0166,8051.0
2021-08-10 14:10:00,238.73,238.73,238.31,238.5,12955.0,225.0072,225.0072,224.6113,224.7904,12955.0
2021-08-10 14:15:00,238.53,238.69,238.52,238.64,5392.0,224.8187,224.9695,224.8092,224.9223,5392.0
2021-08-10 14:20:00,238.54,238.58,238.4,238.4,2600.0,224.8281,224.8658,224.6961,224.6961,2600.0
2021-08-10 14:25:00,238.42,238.72,238.38,238.66,12635.0,224.715,224.9977,224.6773,224.9412,12635.0
2021-08-10 14:30:00,238.64,238.69,238.6,238.61,3108.0,224.9223,224.9695,224.8846,224.8941,3108.0
2021-08-10 14:35:00,238.59,238.77,238.58,238.58,4371.0,224.8752,225.0449,224.8658,224.8658,4371.0
2021-08-10 14:40:00,238.58,238.67,238.45,238.61,6557.0,224.8658,224.9506,224.7433,224.8941,6557.0
2021-08-10 14:45:00,238.63,238.68,238.55,238.56,3159.0,224.9129,224.96,224.8375,224.8469,3159.0
2021-08-10 14:50:00,238.55,238.63,238.29,238.63,7290.0,224.8375,224.9129,224.5925,224.9129,7290.0
2021-08-10 14:55:00,238.62,238.7,238.55,238.65,3211.0,224.9035,224.9789,224.8375,224.9318,3211.0
2021-08-10 15:00:00,238.63,238.66,238.55,238.63,2400.0,224.9129,224.9412,224.8375,224.9129,2400.0
2021-08-10 15:05:00,238.62,238.62,238.52,238.56,3823.0,224.9035,224.9035,224.8092,224.8469,3823.0
2021-08-10 15:10:00,238.58,238.68,238.52,238.68,4432.0,224.8658,224.96,224.8092,224.96,4432.0
2021-08-10 15:15:00,238.61,238.65,238.47,238.55,4111.0,224.8941,224.9318,224.7621,224.8375,4111.0
2021-08-10 15:20:00,238.56,238.59,238.52,238.58,4100.0,224.8469,224.8752,224.8092,224.8658,4100.0
2021-08-10 15:25:00,238.58,238.58,238.46,238.52,5148.0,224.8658,224.8658,224.7527,224.8092,5148.0
2021-08-10 15:30:00,238.54,238.54,238.29,238.35,7593.0,224.8281,224.8281,224.5925,224.649,7593.0
2021-08-10 15:35:00,238.39,238.4,238.13,238.2,9154.0,224.6867,224.6961,224.4417,224.5076,9154.0
2021-08-10 15:40:00,238.21,238.21,238.02,238.11,6511.0,224.5171,224.5171,224.338,224.4228,6511.0
2021-08-10 15:45:00,238.13,238.16,237.94,238.04,9730.0,224.4417,224.4699,224.2626,224.3568,9730.0
2021-08-10 15:50:00,237.98,238.23,237.83,238.22,24556.0,224.3003,224.5359,224.1589,224.5265,24556.0
2021-08-10 15:55:00,238.19,238.3,238.14,238.23,52885.0,224.4982,224.6019,224.4511,224.5359,52885.0
2021-08-11 09:30:00,238.42,239.15,238.27,239.09,32493.0,224.715,225.403,224.5736,225.3465,32493.0
2021-08-11 09:35:00,239.12,239.35,238.55,238.86,9368.0,225.3747,225.5915,224.8375,225.1297,9368.0
2021-08-11 09:40:00,238.66,239.08,238.59,238.92,4258.0,224.9412,225.337,224.8752,225.1862,4258.0
2021-08-11 09:45:00,238.92,238.93,238.57,238.91,12889.0,225.1862,225.1957,224.8564,225.1768,12889.0
2021-08-11 09:50:00,238.9,239.15,238.76,238.99,3445.0,225.1674,225.403,225.0354,225.2522,3445.0
2021-08-11 09:55:00,239.05,239.12,238.5,238.65,10669.0,225.3088,225.3747,224.7904,224.9318,10669.0
2021-08-11 10:00:00,238.75,239.21,238.73,239.15,13357.0,225.026,225.4596,225.0072,225.403,13357.0
2021-08-11 10:05:00,238.97,239.06,238.82,238.92,7151.0,225.2334,225.3182,225.092,225.1862,7151.0
2021-08-11 10:10:00,239.08,239.18,238.74,238.92,12426.0,225.337,225.4313,225.0166,225.1862,12426.0
2021-08-11 10:15:00,238.93,239.12,238.92,239.06,13434.0,225.1957,225.3747,225.1862,225.3182,13434.0
2021-08-11 10:20:00,239.04,239.18,238.84,238.84,12389.0,225.2993,225.4313,225.1108,225.1108,12389.0
2021-08-11 10:25:00,238.84,238.86,238.66,238.84,7374.0,225.1108,225.1297,224.9412,225.1108,7374.0
2021-08-11 10:30:00,238.86,239.28,238.79,239.28,10104.0,225.1297,225.5256,225.0637,225.5256,10104.0
2021-08-11 10:35:00,239.17,239.18,238.87,238.94,14219.0,225.4219,225.4313,225.1391,225.2051,14219.0
2021-08-11 10:40:00,238.97,239.0,238.68,238.93,15357.0,225.2334,225.2616,224.96,225.1957,15357.0
2021-08-11 10:45:00,238.91,239.1,238.8,238.86,12315.0,225.1768,225.3559,225.0731,225.1297,12315.0
2021-08-11 10:50:00,238.89,239.23,238.89,238.92,4880.0,225.158,225.4784,225.158,225.1862,4880.0
2021-08-11 10:55:00,238.95,239.19,238.93,238.99,7540.0,225.2145,225.4407,225.1957,225.2522,7540.0
2021-08-11 11:00:00,238.93,238.98,238.71,238.71,6720.0,225.1957,225.2428,224.9883,224.9883,6720.0
2021-08-11 11:05:00,238.71,238.91,238.62,238.91,3256.0,224.9883,225.1768,224.9035,225.1768,3256.0
2021-08-11 11:10:00,238.86,238.92,238.8,238.81,4906.0,225.1297,225.1862,225.0731,225.0826,4906.0
2021-08-11 11:15:00,238.84,239.12,238.84,239.12,5429.0,225.1108,225.3747,225.1108,225.3747,5429.0
2021-08-11 11:20:00,239.04,239.04,238.82,238.91,8157.0,225.2993,225.2993,225.092,225.1768,8157.0
2021-08-11 11:25:00,238.91,239.09,238.82,238.85,2854.0,225.1768,225.3465,225.092,225.1203,2854.0
2021-08-11 11:30:00,238.88,238.91,238.43,238.48,3442.0,225.1485,225.1768,224.7244,224.7715,3442.0
2021-08-11 11:35:00,238.53,238.65,238.45,238.65,2716.0,224.8187,224.9318,224.7433,224.9318,2716.0
2021-08-11 11:40:00,238.61,238.76,238.56,238.71,3678.0,224.8941,225.0354,224.8469,224.9883,3678.0
2021-08-11 11:45:00,238.75,238.75,238.57,238.69,2703.0,225.026,225.026,224.8564,224.9695,2703.0
2021-08-11 11:50:00,238.68,238.71,238.47,238.59,4083.0,224.96,224.9883,224.7621,224.8752,4083.0
2021-08-11 11:55:00,238.55,238.71,238.41,238.71,4801.0,224.8375,224.9883,224.7056,224.9883,4801.0
2021-08-11 12:00:00,238.69,238.69,238.32,238.36,4787.0,224.9695,224.9695,224.6207,224.6584,4787.0
2021-08-11 12:05:00,238.36,238.4,238.05,238.07,2188.0,224.6584,224.6961,224.3663,224.3851,2188.0
2021-08-11 12:10:00,238.14,238.21,238.06,238.06,1828.0,224.4511,224.5171,224.3757,224.3757,1828.0
2021-08-11 12:15:00,238.03,238.07,237.9,237.98,5969.0,224.3474,224.3851,224.2249,224.3003,5969.0
2021-08-11 12:20:00,237.92,238.22,237.92,238.05,8881.0,224.2437,224.5265,224.2437,224.3663,8881.0
2021-08-11 12:25:00,238.07,238.23,238.07,238.19,2601.0,224.3851,224.5359,224.3851,224.4982,2601.0
2021-08-11 12:30:00,238.16,238.16,237.94,237.94,2021.0,224.4699,224.4699,224.2626,224.2626,2021.0
2021-08-11 12:35:00,237.94,237.97,237.81,237.9,3812.0,224.2626,224.2909,224.1401,224.2249,3812.0
2021-08-11 12:40:00,237.9,237.9,237.71,237.86,3237.0,224.2249,224.2249,224.0458,224.1872,3237.0
2021-08-11 12:45:00,237.9,238.01,237.68,237.73,5682.0,224.2249,224.3286,224.0175,224.0647,5682.0
2021-08-11 12:50:00,237.73,237.78,237.61,237.68,3087.0,224.0647,224.1118,223.9515,224.0175,3087.0
2021-08-11 12:55:00,237.71,237.78,237.63,237.69,4114.0,224.0458,224.1118,223.9704,224.027,4114.0
2021-08-11 13:00:00,237.68,237.92,237.61,237.92,6340.0,224.0175,224.2437,223.9515,224.2437,6340.0
2021-08-11 13:05:00,237.88,238.01,237.84,238.01,2641.0,224.206,224.3286,224.1683,224.3286,2641.0
2021-08-11 13:10:00,238.05,238.14,237.97,238.02,2103.0,224.3663,224.4511,224.2909,224.338,2103.0
2021-08-11 13:15:00,238.05,238.11,238.04,238.05,1120.0,224.3663,224.4228,224.3568,224.3663,1120.0
2021-08-11 13:20:00,238.04,238.33,238.04,238.17,2859.0,224.3568,224.6302,224.3568,224.4794,2859.0
2021-08-11 13:25:00,238.17,238.24,238.16,238.2,1618.0,224.4794,224.5453,224.4699,224.5076,1618.0
2021-08-11 13:30:00,238.12,238.18,237.93,238.0,2301.0,224.4322,224.4888,224.2532,224.3191,2301.0
2021-08-11 13:35:00,237.98,237.99,237.9,237.94,3566.0,224.3003,224.3097,224.2249,224.2626,3566.0
2021-08-11 13:40:00,237.99,238.09,237.88,238.04,4854.0,224.3097,224.404,224.206,224.3568,4854.0
2021-08-11 13:45:00,238.14,238.3,238.1,238.3,5434.0,224.4511,224.6019,224.4134,224.6019,5434.0
2021-08-11 13:50:00,238.31,238.53,238.31,238.37,4517.0,224.6113,224.8187,224.6113,224.6679,4517.0
2021-08-11 13:55:00,238.36,238.44,238.3,238.39,8477.0,224.6584,224.7338,224.6019,224.6867,8477.0
2021-08-11 14:00:00,238.29,238.32,238.18,238.24,3536.0,224.5925,224.6207,224.4888,224.5453,3536.0
2021-08-11 14:05:00,238.28,238.31,238.1,238.14,6751.0,224.583,224.6113,224.4134,224.4511,6751.0
2021-08-11 14:10:00,238.18,238.32,238.05,238.31,52393.0,224.4888,224.6207,224.3663,224.6113,52393.0
2021-08-11 14:15:00,238.4,238.4,238.25,238.29,1198.0,224.6961,224.6961,224.5548,224.5925,1198.0
2021-08-11 14:20:00,238.27,238.33,238.22,238.33,1900.0,224.5736,224.6302,224.5265,224.6302,1900.0
2021-08-11 14:25:00,238.32,238.4,238.29,238.34,4137.0,224.6207,224.6961,224.5925,224.6396,4137.0
2021-08-11 14:30:00,238.36,238.45,238.33,238.41,5749.0,224.6584,224.7433,224.6302,224.7056,5749.0
2021-08-11 14:35:00,238.41,238.64,238.41,238.62,5869.0,224.7056,224.9223,224.7056,224.9035,5869.0
2021-08-11 14:40:00,238.67,238.67,238.36,238.36,3871.0,224.9506,224.9506,224.6584,224.6584,3871.0
2021-08-11 14:45:00,238.41,238.51,238.41,238.41,2383.0,224.7056,224.7998,224.7056,224.7056,2383.0
2021-08-11 14:50:00,238.44,238.49,238.32,238.32,3262.0,224.7338,224.781,224.6207,224.6207,3262.0
2021-08-11 14:55:00,238.35,238.4,238.27,238.32,4893.0,224.649,224.6961,224.5736,224.6207,4893.0
2021-08-11 15:00:00,238.26,238.49,238.26,238.44,3660.0,224.5642,224.781,224.5642,224.7338,3660.0
2021-08-11 15:05:00,238.47,238.47,238.25,238.29,4427.0,224.7621,224.7621,224.5548,224.5925,4427.0
2021-08-11 15:10:00,238.3,238.3,238.07,238.1,7492.0,224.6019,224.6019,224.3851,224.4134,7492.0
2021-08-11 15:15:00,238.03,238.05,237.98,238.0,3636.0,224.3474,224.3663,224.3003,224.3191,3636.0
2021-08-11 15:20:00,238.01,238.26,237.99,238.26,5552.0,224.3286,224.5642,224.3097,224.5642,5552.0
2021-08-11 15:25:00,238.3,238.36,238.25,238.28,2700.0,224.6019,224.6584,224.5548,224.583,2700.0
2021-08-11 15:30:00,238.34,238.59,238.33,238.37,9016.0,224.6396,224.8752,224.6302,224.6679,9016.0
2021-08-11 15:35:00,238.36,238.39,238.15,238.16,7677.0,224.6584,224.6867,224.4605,224.4699,7677.0
2021-08-11 15:40:00,238.14,238.14,238.04,238.1,9919.0,224.4511,224.4511,224.3568,224.4134,9919.0
2021-08-11 15:45:00,238.08,238.31,238.07,238.22,17681.0,224.3945,224.6113,224.3851,224.5265,17681.0
2021-08-11 15:50:00,238.12,238.37,237.99,238.06,39606.0,224.4322,224.6679,224.3097,224.3757,39606.0
2021-08-11 15:55:00,238.06,238.22,237.99,238.0,60980.0,224.3757,224.5265,224.3097,224.3191,60980.0
2021-08-12 09:30:00,238.5,238.5,237.93,237.93,13711.0,224.7904,224.7904,224.2532,224.2532,13711.0
2021-08-12 09:35:00,237.76,238.12,237.46,238.0,9996.0,224.0929,224.4322,223.8102,224.3191,9996.0
2021-08-12 09:40:00,238.0,238.16,237.84,237.86,3911.0,224.3191,224.4699,224.1683,224.1872,3911.0
2021-08-12 09:45:00,237.79,237.87,237.16,237.33,20919.0,224.1212,224.1966,223.5274,223.6876,20919.0
2021-08-12 09:50:00,237.38,237.44,236.78,237.11,22950.0,223.7348,223.7913,223.1693,223.4803,22950.0
2021-08-12 09:55:00,236.95,236.99,236.32,236.86,19384.0,223.3295,223.3672,222.7357,223.2447,19384.0
2021-08-12 10:00:00,236.88,237.1,236.41,236.46,12013.0,223.2635,223.4709,222.8205,222.8677,12013.0
2021-08-12 10:05:00,236.51,237.04,236.46,236.71,15886.0,222.9148,223.4143,222.8677,223.1033,15886.0
2021-08-12 10:10:00,236.64,236.89,236.59,236.7,18507.0,223.0373,223.2729,222.9902,223.0939,18507.0
2021-08-12 10:15:00,236.72,237.09,236.71,236.89,6932.0,223.1127,223.4614,223.1033,223.2729,6932.0
2021-08-12 10:20:00,236.93,236.99,236.57,236.65,20144.0,223.3106,223.3672,222.9713,223.0467,20144.0
2021-08-12 10:25:00,236.74,236.96,236.71,236.78,8482.0,223.1316,223.3389,223.1033,223.1693,8482.0
2021-08-12 10:30:00,236.82,236.85,236.4,236.69,16733.0,223.207,223.2352,222.8111,223.0844,16733.0
2021-08-12 10:35:00,236.62,236.71,236.54,236.62,10505.0,223.0185,223.1033,222.9431,223.0185,10505.0
2021-08-12 10:40:00,236.63,236.65,236.37,236.38,16586.0,223.0279,223.0467,222.7828,222.7923,16586.0
2021-08-12 10:45:00,236.39,236.43,236.18,236.41,7295.0,222.8017,222.8394,222.6037,222.8205,7295.0
2021-08-12 10:50:00,236.38,236.6,236.34,236.49,14496.0,222.7923,222.9996,222.7546,222.8959,14496.0
2021-08-12 10:55:00,236.45,236.54,236.23,236.23,7688.0,222.8582,222.9431,222.6509,222.6509,7688.0
2021-08-12 11:00:00,236.23,236.27,235.97,236.03,27463.0,222.6509,222.6886,222.4058,222.4624,27463.0
2021-08-12 11:05:00,235.95,236.22,235.95,236.04,13635.0,222.387,222.6414,222.387,222.4718,13635.0
2021-08-12 11:10:00,236.0,236.0,235.68,235.9,25820.0,222.4341,222.4341,222.1325,222.3398,25820.0
2021-08-12 11:15:00,235.91,235.91,235.5,235.56,22414.0,222.3493,222.3493,221.9628,222.0194,22414.0
2021-08-12 11:20:00,235.56,235.83,235.56,235.77,23799.0,222.0194,222.2739,222.0194,222.2173,23799.0
2021-08-12 11:25:00,235.76,235.8,235.41,235.51,30354.0,222.2079,222.2456,221.878,221.9723,30354.0
2021-08-12 11:30:00,235.54,235.63,235.23,235.42,20260.0,222.0005,222.0854,221.7084,221.8874,20260.0
2021-08-12 11:35:00,235.36,236.02,235.32,235.42,28107.0,221.8309,222.4529,221.7932,221.8874,28107.0
2021-08-12 11:40:00,235.38,235.51,235.35,235.4,20772.0,221.8497,221.9723,221.8215,221.8686,20772.0
2021-08-12 11:45:00,235.35,235.35,234.87,234.87,19478.0,221.8215,221.8215,221.3691,221.3691,19478.0
2021-08-12 11:50:00,234.91,235.32,234.91,235.27,7236.0,221.4068,221.7932,221.4068,221.7461,7236.0
2021-08-12 11:55:00,235.27,235.36,235.0,235.08,4679.0,221.7461,221.8309,221.4916,221.567,4679.0
2021-08-12 12:00:00,235.03,235.19,235.0,235.12,6795.0,221.5199,221.6707,221.4916,221.6047,6795.0
2021-08-12 12:05:00,235.11,235.2,235.02,235.16,4240.0,221.5953,221.6801,221.5104,221.6424,4240.0
2021-08-12 12:10:00,235.1,235.23,235.08,235.22,5196.0,221.5858,221.7084,221.567,221.6989,5196.0
2021-08-12 12:15:00,235.2,235.32,235.1,235.32,5939.0,221.6801,221.7932,221.5858,221.7932,5939.0
2021-08-12 12:20:00,235.27,235.46,235.26,235.37,10746.0,221.7461,221.9251,221.7366,221.8403,10746.0
2021-08-12 12:25:00,235.35,235.58,235.33,235.58,3936.0,221.8215,222.0382,221.8026,222.0382,3936.0
2021-08-12 12:30:00,235.6,235.85,235.6,235.84,9139.0,222.0571,222.2927,222.0571,222.2833,9139.0
2021-08-12 12:35:00,235.84,235.87,235.77,235.85,3875.0,222.2833,222.3116,222.2173,222.2927,3875.0
2021-08-12 12:40:00,235.87,236.09,235.86,235.97,30934.0,222.3116,222.5189,222.3021,222.4058,30934.0
2021-08-12 12:45:00,235.98,236.0,235.62,235.62,10623.0,222.4152,222.4341,222.0759,222.0759,10623.0
2021-08-12 12:50:00,235.66,235.72,235.58,235.58,5038.0,222.1136,222.1702,222.0382,222.0382,5038.0
2021-08-12 12:55:00,235.61,235.64,235.53,235.54,3292.0,222.0665,222.0948,221.9911,222.0005,3292.0
2021-08-12 13:00:00,235.56,235.6,235.35,235.35,3576.0,222.0194,222.0571,221.8215,221.8215,3576.0
2021-08-12 13:05:00,235.34,235.48,235.27,235.4,9289.0,221.812,221.944,221.7461,221.8686,9289.0
2021-08-12 13:10:00,235.38,235.56,235.37,235.56,4086.0,221.8497,222.0194,221.8403,222.0194,4086.0
2021-08-12 13:15:00,235.51,235.57,235.48,235.54,4065.0,221.9723,222.0288,221.944,222.0005,4065.0
2021-08-12 13:20:00,235.55,235.8,235.55,235.77,15356.0,222.01,222.2456,222.01,222.2173,15356.0
2021-08-12 13:25:00,235.75,235.82,235.59,235.82,4834.0,222.1985,222.2644,222.0477,222.2644,4834.0
2021-08-12 13:30:00,235.86,235.86,235.7,235.73,5057.0,222.3021,222.3021,222.1513,222.1796,5057.0
2021-08-12 13:35:00,235.73,235.93,235.72,235.88,5675.0,222.1796,222.3681,222.1702,222.321,5675.0
2021-08-12 13:40:00,235.83,235.94,235.77,235.77,2716.0,222.2739,222.3775,222.2173,222.2173,2716.0
2021-08-12 13:45:00,235.79,235.79,235.68,235.7,3119.0,222.2362,222.2362,222.1325,222.1513,3119.0
2021-08-12 13:50:00,235.66,235.71,235.57,235.66,5511.0,222.1136,222.1608,222.0288,222.1136,5511.0
2021-08-12 13:55:00,235.64,235.75,235.58,235.72,5933.0,222.0948,222.1985,222.0382,222.1702,5933.0
2021-08-12 14:00:00,235.75,235.8,235.72,235.77,3502.0,222.1985,222.2456,222.1702,222.2173,3502.0
2021-08-12 14:05:00,235.73,235.88,235.72,235.81,5752.0,222.1796,222.321,222.1702,222.255,5752.0
2021-08-12 14:10:00,235.81,235.81,235.7,235.71,2926.0,222.255,222.255,222.1513,222.1608,2926.0
2021-08-12 14:15:00,235.76,236.05,235.76,235.95,16041.0,222.2079,222.4812,222.2079,222.387,16041.0
2021-08-12 14:20:00,235.91,236.02,235.87,235.88,4319.0,222.3493,222.4529,222.3116,222.321,4319.0
2021-08-12 14:25:00,235.9,235.98,235.74,235.8,6148.0,222.3398,222.4152,222.189,222.2456,6148.0
2021-08-12 14:30:00,235.83,235.97,235.76,235.93,4962.0,222.2739,222.4058,222.2079,222.3681,4962.0
2021-08-12 14:35:00,235.89,236.0,235.8,235.9,23988.0,222.3304,222.4341,222.2456,222.3398,23988.0
2021-08-12 14:40:00,235.93,236.06,235.93,235.96,5795.0,222.3681,222.4906,222.3681,222.3964,5795.0
2021-08-12 14:45:00,235.96,235.96,235.77,235.77,4112.0,222.3964,222.3964,222.2173,222.2173,4112.0
2021-08-12 14:50:00,235.74,235.91,235.69,235.84,17589.0,222.189,222.3493,222.1419,222.2833,17589.0
2021-08-12 14:55:00,235.86,236.0,235.73,235.98,30470.0,222.3021,222.4341,222.1796,222.4152,30470.0
2021-08-12 15:00:00,236.03,236.45,236.02,236.16,34245.0,222.4624,222.8582,222.4529,222.5849,34245.0
2021-08-12 15:05:00,236.17,236.35,236.17,236.28,9023.0,222.5943,222.764,222.5943,222.698,9023.0
2021-08-12 15:10:00,236.27,236.41,236.26,236.3,13003.0,222.6886,222.8205,222.6792,222.7169,13003.0
2021-08-12 15:15:00,236.28,236.4,236.12,236.38,24496.0,222.698,222.8111,222.5472,222.7923,24496.0
2021-08-12 15:20:00,236.37,236.47,236.36,236.41,6552.0,222.7828,222.8771,222.7734,222.8205,6552.0
2021-08-12 15:25:00,236.39,236.41,236.32,236.37,5176.0,222.8017,222.8205,222.7357,222.7828,5176.0
2021-08-12 15:30:00,236.34,236.57,236.32,236.53,10067.0,222.7546,222.9713,222.7357,222.9336,10067.0
2021-08-12 15:35:00,236.56,237.08,236.55,236.89,31974.0,222.9619,223.452,222.9525,223.2729,31974.0
2021-08-12 15:40:00,236.87,236.88,236.52,236.52,11224.0,223.2541,223.2635,222.9242,222.9242,11224.0
2021-08-12 15:45:00,236.46,236.5,236.24,236.41,11160.0,222.8677,222.9054,222.6603,222.8205,11160.0
2021-08-12 15:50:00,236.43,236.51,236.15,236.15,27230.0,222.8394,222.9148,222.5755,222.5755,27230.0
2021-08-12 15:55:00,236.13,236.41,235.96,236.28,54304.0,222.5566,222.8205,222.3964,222.698,54304.0
2021-08-13 09:30:00,236.89,237.02,236.48,236.53,10798.0,223.2729,223.3955,222.8865,222.9336,10798.0
2021-08-13 09:35:00,236.62,236.92,236.45,236.92,850.0,223.0185,223.3012,222.8582,223.3012,850.0
2021-08-13 09:40:00,236.67,237.53,236.67,237.26,9367.0,223.0656,223.8761,223.0656,223.6217,9367.0
2021-08-13 09:45:00,237.34,237.58,237.28,237.58,29740.0,223.6971,223.9233,223.6405,223.9233,29740.0
2021-08-13 09:50:00,237.56,237.73,237.56,237.57,4036.0,223.9044,224.0647,223.9044,223.9138,4036.0
2021-08-13 09:55:00,237.58,237.58,237.35,237.35,4416.0,223.9233,223.9233,223.7065,223.7065,4416.0
2021-08-13 10:00:00,237.32,237.33,236.8,236.8,7772.0,223.6782,223.6876,223.1881,223.1881,7772.0
2021-08-13 10:05:00,236.72,236.82,236.34,236.82,33627.0,223.1127,223.207,222.7546,223.207,33627.0
2021-08-13 10:10:00,236.83,236.83,236.1,236.2,17507.0,223.2164,223.2164,222.5283,222.6226,17507.0
2021-08-13 10:15:00,236.25,236.57,236.24,236.33,4287.0,222.6697,222.9713,222.6603,222.7451,4287.0
2021-08-13 10:20:00,236.18,236.48,236.17,236.41,4161.0,222.6037,222.8865,222.5943,222.8205,4161.0
2021-08-13 10:25:00,236.4,237.1,236.4,236.81,9255.0,222.8111,223.4709,222.8111,223.1975,9255.0
2021-08-13 10:30:00,236.81,236.83,236.23,236.37,6326.0,223.1975,223.2164,222.6509,222.7828,6326.0
2021-08-13 10:35:00,236.29,236.45,236.28,236.31,2359.0,222.7074,222.8582,222.698,222.7263,2359.0
2021-08-13 10:40:00,236.33,236.42,236.32,236.38,1700.0,222.7451,222.83,222.7357,222.7923,1700.0
2021-08-13 10:45:00,236.3,236.34,236.1,236.18,4275.0,222.7169,222.7546,222.5283,222.6037,4275.0
2021-08-13 10:50:00,236.17,236.45,236.1,236.11,4313.0,222.5943,222.8582,222.5283,222.5378,4313.0
2021-08-13 10:55:00,236.18,236.2,236.04,236.09,12553.0,222.6037,222.6226,222.4718,222.5189,12553.0
2021-08-13 11:00:00,236.09,236.18,235.83,236.18,33770.0,222.5189,222.6037,222.2739,222.6037,33770.0
2021-08-13 11:05:00,236.12,236.37,236.01,236.37,4756.0,222.5472,222.7828,222.4435,222.7828,4756.0
2021-08-13 11:10:00,236.48,236.55,236.43,236.47,1772.0,222.8865,222.9525,222.8394,222.8771,1772.0
2021-08-13 11:15:00,236.47,236.51,236.44,236.44,2244.0,222.8771,222.9148,222.8488,222.8488,2244.0
2021-08-13 11:20:00,236.39,236.51,236.38,236.42,4471.0,222.8017,222.9148,222.7923,222.83,4471.0
2021-08-13 11:25:00,236.36,236.36,236.01,236.23,11124.0,222.7734,222.7734,222.4435,222.6509,11124.0
2021-08-13 11:30:00,236.26,236.27,235.87,236.1,19647.0,222.6792,222.6886,222.3116,222.5283,19647.0
2021-08-13 11:35:00,236.14,236.22,235.98,236.22,50664.0,222.566,222.6414,222.4152,222.6414,50664.0
2021-08-13 11:40:00,236.37,236.37,235.95,236.08,45701.0,222.7828,222.7828,222.387,222.5095,45701.0
2021-08-13 11:45:00,236.01,236.27,235.97,236.21,26914.0,222.4435,222.6886,222.4058,222.632,26914.0
2021-08-13 11:50:00,236.19,236.74,235.91,236.63,46365.0,222.6132,223.1316,222.3493,223.0279,46365.0
2021-08-13 11:55:00,236.75,236.8,236.65,236.67,13207.0,223.141,223.1881,223.0467,223.0656,13207.0
2021-08-13 12:00:00,236.71,236.81,236.63,236.78,2890.0,223.1033,223.1975,223.0279,223.1693,2890.0
2021-08-13 12:05:00,236.8,236.89,236.79,236.86,2286.0,223.1881,223.2729,223.1787,223.2447,2286.0
2021-08-13 12:10:00,236.84,236.89,236.56,236.73,25178.0,223.2258,223.2729,222.9619,223.1221,25178.0
2021-08-13 12:15:00,236.71,237.11,236.63,236.99,23042.0,223.1033,223.4803,223.0279,223.3672,23042.0
2021-08-13 12:20:00,237.01,237.16,237.0,237.06,1935.0,223.386,223.5274,223.3766,223.4332,1935.0
2021-08-13 12:25:00,237.06,237.09,236.85,236.95,2024.0,223.4332,223.4614,223.2352,223.3295,2024.0
2021-08-13 12:30:00,236.96,237.09,236.96,237.05,1901.0,223.3389,223.4614,223.3389,223.4237,1901.0
2021-08-13 12:35:00,237.04,237.28,237.01,237.27,14102.0,223.4143,223.6405,223.386,223.6311,14102.0
2021-08-13 12:40:00,237.23,237.23,237.14,237.15,2504.0,223.5934,223.5934,223.5086,223.518,2504.0
2021-08-13 12:45:00,237.13,237.19,237.0,237.02,4062.0,223.4991,223.5557,223.3766,223.3955,4062.0
2021-08-13 12:50:00,237.05,237.09,237.02,237.09,3131.0,223.4237,223.4614,223.3955,223.4614,3131.0
2021-08-13 12:55:00,237.07,237.23,237.02,237.18,1971.0,223.4426,223.5934,223.3955,223.5463,1971.0
2021-08-13 13:00:00,237.18,237.18,237.02,237.04,3717.0,223.5463,223.5463,223.3955,223.4143,3717.0
2021-08-13 13:05:00,237.01,237.03,236.93,236.93,2172.0,223.386,223.4049,223.3106,223.3106,2172.0
2021-08-13 13:10:00,236.98,236.98,236.78,236.79,4475.0,223.3578,223.3578,223.1693,223.1787,4475.0
2021-08-13 13:15:00,236.81,236.87,236.71,236.76,2423.0,223.1975,223.2541,223.1033,223.1504,2423.0
2021-08-13 13:20:00,236.76,236.82,236.76,236.76,1469.0,223.1504,223.207,223.1504,223.1504,1469.0
2021-08-13 13:25:00,236.76,236.8,236.69,236.69,1209.0,223.1504,223.1881,223.0844,223.0844,1209.0
2021-08-13 13:30:00,236.65,236.78,236.59,236.67,2815.0,223.0467,223.1693,222.9902,223.0656,2815.0
2021-08-13 13:35:00,236.64,236.65,236.61,236.65,885.0,223.0373,223.0467,223.009,223.0467,885.0
2021-08-13 13:40:00,236.68,236.8,236.68,236.69,2808.0,223.075,223.1881,223.075,223.0844,2808.0
2021-08-13 13:45:00,236.62,236.82,236.62,236.81,2021.0,223.0185,223.207,223.0185,223.1975,2021.0
2021-08-13 13:50:00,236.8,236.8,236.72,236.73,1913.0,223.1881,223.1881,223.1127,223.1221,1913.0
2021-08-13 13:55:00,236.69,236.75,236.61,236.63,2718.0,223.0844,223.141,223.009,223.0279,2718.0
2021-08-13 14:00:00,236.64,236.71,236.63,236.64,1202.0,223.0373,223.1033,223.0279,223.0373,1202.0
2021-08-13 14:05:00,236.63,236.64,236.41,236.52,21456.0,223.0279,223.0373,222.8205,222.9242,21456.0
2021-08-13 14:10:00,236.51,236.52,236.46,236.46,1400.0,222.9148,222.9242,222.8677,222.8677,1400.0
2021-08-13 14:15:00,236.47,236.51,236.14,236.19,17866.0,222.8771,222.9148,222.566,222.6132,17866.0
2021-08-13 14:20:00,236.21,236.21,235.9,235.93,78235.0,222.632,222.632,222.3398,222.3681,78235.0
2021-08-13 14:25:00,235.92,236.0,235.53,235.65,34253.0,222.3587,222.4341,221.9911,222.1042,34253.0
2021-08-13 14:30:00,235.66,236.17,235.5,236.04,72761.0,222.1136,222.5943,221.9628,222.4718,72761.0
2021-08-13 14:35:00,236.03,236.11,236.0,236.02,3231.0,222.4624,222.5378,222.4341,222.4529,3231.0
2021-08-13 14:40:00,236.03,236.41,236.01,236.33,12886.0,222.4624,222.8205,222.4435,222.7451,12886.0
2021-08-13 14:45:00,236.4,236.42,236.28,236.37,4595.0,222.8111,222.83,222.698,222.7828,4595.0
2021-08-13 14:50:00,236.37,236.56,236.37,236.4,13868.0,222.7828,222.9619,222.7828,222.8111,13868.0
2021-08-13 14:55:00,236.41,236.49,236.33,236.33,2386.0,222.8205,222.8959,222.7451,222.7451,2386.0
2021-08-13 15:00:00,236.37,236.38,236.16,236.3,4534.0,222.7828,222.7923,222.5849,222.7169,4534.0
2021-08-13 15:05:00,236.31,236.41,236.31,236.37,2400.0,222.7263,222.8205,222.7263,222.7828,2400.0
2021-08-13 15:10:00,236.38,236.41,236.27,236.33,10062.0,222.7923,222.8205,222.6886,222.7451,10062.0
2021-08-13 15:15:00,236.33,236.34,236.21,236.25,3521.0,222.7451,222.7546,222.632,222.6697,3521.0
2021-08-13 15:20:00,236.26,236.37,236.26,236.32,2466.0,222.6792,222.7828,222.6792,222.7357,2466.0
2021-08-13 15:25:00,236.28,236.39,236.28,236.38,2253.0,222.698,222.8017,222.698,222.7923,2253.0
2021-08-13 15:30:00,236.4,236.43,236.35,236.35,3300.0,222.8111,222.8394,222.764,222.764,3300.0
2021-08-13 15:35:00,236.36,236.55,236.35,236.48,3804.0,222.7734,222.9525,222.764,222.8865,3804.0
2021-08-13 15:40:00,236.46,236.55,236.3,236.35,7474.0,222.8677,222.9525,222.7169,222.764,7474.0
2021-08-13 15:45:00,236.36,236.5,236.33,236.39,6126.0,222.7734,222.9054,222.7451,222.8017,6126.0
2021-08-13 15:50:00,236.42,236.55,236.38,236.41,16460.0,222.83,222.9525,222.7923,222.8205,16460.0
2021-08-13 15:55:00,236.42,236.78,236.42,236.76,37396.0,222.83,223.1693,222.83,223.1504,37396.0
2021-08-16 09:30:00,235.49,235.84,234.82,234.91,43920.0,221.9534,222.2833,221.3219,221.4068,43920.0
2021-08-16 09:35:00,234.99,235.17,234.57,234.84,13008.0,221.4822,221.6518,221.0863,221.3408,13008.0
2021-08-16 09:40:00,234.97,235.53,234.85,235.38,19627.0,221.4633,221.9911,221.3502,221.8497,19627.0
2021-08-16 09:45:00,235.4,235.67,234.9,234.9,11270.0,221.8686,222.1231,221.3973,221.3973,11270.0
2021-08-16 09:50:00,234.73,234.73,233.89,234.53,25999.0,221.2371,221.2371,220.4454,221.0486,25999.0
2021-08-16 09:55:00,234.64,235.19,234.64,234.99,13105.0,221.1523,221.6707,221.1523,221.4822,13105.0
2021-08-16 10:00:00,234.92,235.11,234.71,234.83,14454.0,221.4162,221.5953,221.2182,221.3314,14454.0
2021-08-16 10:05:00,234.76,235.37,234.76,235.32,23759.0,221.2654,221.8403,221.2654,221.7932,23759.0
2021-08-16 10:10:00,235.19,235.21,234.53,234.6,9617.0,221.6707,221.6895,221.0486,221.1146,9617.0
2021-08-16 10:15:00,234.72,234.98,234.6,234.83,9980.0,221.2277,221.4727,221.1146,221.3314,9980.0
2021-08-16 10:20:00,234.91,235.13,234.77,234.94,6266.0,221.4068,221.6141,221.2748,221.435,6266.0
2021-08-16 10:25:00,234.98,235.2,234.84,235.12,16150.0,221.4727,221.6801,221.3408,221.6047,16150.0
2021-08-16 10:30:00,235.17,235.6,235.13,235.57,5724.0,221.6518,222.0571,221.6141,222.0288,5724.0
2021-08-16 10:35:00,235.56,236.03,235.51,235.85,12890.0,222.0194,222.4624,221.9723,222.2927,12890.0
2021-08-16 10:40:00,235.89,235.89,235.48,235.57,6775.0,222.3304,222.3304,221.944,222.0288,6775.0
2021-08-16 10:45:00,235.62,235.62,235.34,235.59,7690.0,222.0759,222.0759,221.812,222.0477,7690.0
2021-08-16 10:50:00,235.57,235.58,235.44,235.45,6488.0,222.0288,222.0382,221.9063,221.9157,6488.0
2021-08-16 10:55:00,235.46,235.66,235.34,235.63,8407.0,221.9251,222.1136,221.812,222.0854,8407.0
2021-08-16 11:00:00,235.67,235.88,235.64,235.81,6884.0,222.1231,222.321,222.0948,222.255,6884.0
2021-08-16 11:05:00,235.93,236.22,235.86,236.03,8820.0,222.3681,222.6414,222.3021,222.4624,8820.0
2021-08-16 11:10:00,236.02,236.23,236.01,236.21,2819.0,222.4529,222.6509,222.4435,222.632,2819.0
2021-08-16 11:15:00,236.27,236.27,235.97,236.01,5976.0,222.6886,222.6886,222.4058,222.4435,5976.0
2021-08-16 11:20:00,236.02,236.05,235.78,235.79,5394.0,222.4529,222.4812,222.2267,222.2362,5394.0
2021-08-16 11:25:00,235.82,235.96,235.76,235.94,5306.0,222.2644,222.3964,222.2079,222.3775,5306.0
2021-08-16 11:30:00,235.9,235.97,235.77,235.82,8542.0,222.3398,222.4058,222.2173,222.2644,8542.0
2021-08-16 11:35:00,235.82,235.91,235.82,235.87,1739.0,222.2644,222.3493,222.2644,222.3116,1739.0
2021-08-16 11:40:00,235.9,235.94,235.81,235.83,4494.0,222.3398,222.3775,222.255,222.2739,4494.0
2021-08-16 11:45:00,235.89,235.93,235.63,235.76,12501.0,222.3304,222.3681,222.0854,222.2079,12501.0
2021-08-16 11:50:00,235.73,236.34,235.73,236.34,8765.0,222.1796,222.7546,222.1796,222.7546,8765.0
2021-08-16 11:55:00,236.35,236.39,236.19,236.22,6273.0,222.764,222.8017,222.6132,222.6414,6273.0
2021-08-16 12:00:00,236.29,236.52,236.29,236.48,30698.0,222.7074,222.9242,222.7074,222.8865,30698.0
2021-08-16 12:05:00,236.51,236.66,236.44,236.54,6848.0,222.9148,223.0562,222.8488,222.9431,6848.0
2021-08-16 12:10:00,236.55,236.85,236.54,236.85,3908.0,222.9525,223.2352,222.9431,223.2352,3908.0
2021-08-16 12:15:00,236.83,237.0,236.71,236.85,14280.0,223.2164,223.3766,223.1033,223.2352,14280.0
2021-08-16 12:20:00,236.78,236.8,236.67,236.78,6025.0,223.1693,223.1881,223.0656,223.1693,6025.0
2021-08-16 12:25:00,236.8,236.81,236.7,236.76,2417.0,223.1881,223.1975,223.0939,223.1504,2417.0
2021-08-16 12:30:00,236.75,236.76,236.55,236.64,4329.0,223.141,223.1504,222.9525,223.0373,4329.0
2021-08-16 12:35:00,236.65,236.76,236.58,236.76,3496.0,223.0467,223.1504,222.9808,223.1504,3496.0
2021-08-16 12:40:00,236.76,236.93,236.74,236.9,3346.0,223.1504,223.3106,223.1316,223.2824,3346.0
2021-08-16 12:45:00,236.89,236.89,236.76,236.8,3568.0,223.2729,223.2729,223.1504,223.1881,3568.0
2021-08-16 12:50:00,236.78,236.9,236.77,236.89,5665.0,223.1693,223.2824,223.1598,223.2729,5665.0
2021-08-16 12:55:00,236.87,236.87,236.63,236.63,5093.0,223.2541,223.2541,223.0279,223.0279,5093.0
2021-08-16 13:00:00,236.65,236.73,236.58,236.73,4990.0,223.0467,223.1221,222.9808,223.1221,4990.0
2021-08-16 13:05:00,236.78,236.91,236.59,236.62,10414.0,223.1693,223.2918,222.9902,223.0185,10414.0
2021-08-16 13:10:00,236.63,236.67,236.56,236.59,2632.0,223.0279,223.0656,222.9619,222.9902,2632.0
2021-08-16 13:15:00,236.62,236.68,236.6,236.64,4530.0,223.0185,223.075,222.9996,223.0373,4530.0
2021-08-16 13:20:00,236.65,236.68,236.56,236.63,8172.0,223.0467,223.075,222.9619,223.0279,8172.0
2021-08-16 13:25:00,236.62,236.69,236.56,236.58,22901.0,223.0185,223.0844,222.9619,222.9808,22901.0
2021-08-16 13:30:00,236.6,236.67,236.51,236.56,13230.0,222.9996,223.0656,222.9148,222.9619,13230.0
2021-08-16 13:35:00,236.59,236.78,236.52,236.76,21327.0,222.9902,223.1693,222.9242,223.1504,21327.0
2021-08-16 13:40:00,236.71,236.71,236.58,236.58,1188.0,223.1033,223.1033,222.9808,222.9808,1188.0
2021-08-16 13:45:00,236.57,236.71,236.53,236.7,3900.0,222.9713,223.1033,222.9336,223.0939,3900.0
2021-08-16 13:50:00,236.72,236.73,236.63,236.65,5076.0,223.1127,223.1221,223.0279,223.0467,5076.0
2021-08-16 13:55:00,236.66,236.88,236.66,236.74,4078.0,223.0562,223.2635,223.0562,223.1316,4078.0
2021-08-16 14:00:00,236.71,236.74,236.56,236.6,8159.0,223.1033,223.1316,222.9619,222.9996,8159.0
2021-08-16 14:05:00,236.61,236.73,236.53,236.73,3110.0,223.009,223.1221,222.9336,223.1221,3110.0
2021-08-16 14:10:00,236.72,236.75,236.69,236.75,2298.0,223.1127,223.141,223.0844,223.141,2298.0
2021-08-16 14:15:00,236.72,236.8,236.68,236.76,2400.0,223.1127,223.1881,223.075,223.1504,2400.0
2021-08-16 14:20:00,236.84,237.14,236.83,237.13,13460.0,223.2258,223.5086,223.2164,223.4991,13460.0
2021-08-16 14:25:00,237.09,237.09,236.9,236.95,6355.0,223.4614,223.4614,223.2824,223.3295,6355.0
2021-08-16 14:30:00,236.95,237.21,236.92,237.21,6697.0,223.3295,223.5745,223.3012,223.5745,6697.0
2021-08-16 14:35:00,237.21,237.4,237.21,237.33,2330.0,223.5745,223.7536,223.5745,223.6876,2330.0
2021-08-16 14:40:00,237.36,237.46,237.33,237.46,1572.0,223.7159,223.8102,223.6876,223.8102,1572.0
2021-08-16 14:45:00,237.49,237.56,237.44,237.49,4986.0,223.8384,223.9044,223.7913,223.8384,4986.0
2021-08-16 14:50:00,237.5,237.66,237.5,237.59,1965.0,223.8479,223.9987,223.8479,223.9327,1965.0
2021-08-16 14:55:00,237.61,237.67,237.58,237.66,3076.0,223.9515,224.0081,223.9233,223.9987,3076.0
2021-08-16 15:00:00,237.61,237.66,237.53,237.64,9896.0,223.9515,223.9987,223.8761,223.9798,9896.0
2021-08-16 15:05:00,237.62,237.66,237.54,237.59,2856.0,223.961,223.9987,223.8856,223.9327,2856.0
2021-08-16 15:10:00,237.62,237.62,237.46,237.48,6246.0,223.961,223.961,223.8102,223.829,6246.0
2021-08-16 15:15:00,237.51,237.56,237.42,237.5,3543.0,223.8573,223.9044,223.7725,223.8479,3543.0
2021-08-16 15:20:00,237.54,237.64,237.5,237.56,3569.0,223.8856,223.9798,223.8479,223.9044,3569.0
2021-08-16 15:25:00,237.52,237.65,237.47,237.65,4779.0,223.8667,223.9892,223.8196,223.9892,4779.0
2021-08-16 15:30:00,237.64,237.64,237.42,237.56,10446.0,223.9798,223.9798,223.7725,223.9044,10446.0
2021-08-16 15:35:00,237.55,237.71,237.44,237.49,11995.0,223.895,224.0458,223.7913,223.8384,11995.0
2021-08-16 15:40:00,237.48,237.63,237.42,237.51,13649.0,223.829,223.9704,223.7725,223.8573,13649.0
2021-08-16 15:45:00,237.5,237.76,237.5,237.66,10329.0,223.8479,224.0929,223.8479,223.9987,10329.0
2021-08-16 15:50:00,237.65,237.87,237.65,237.75,17894.0,223.9892,224.1966,223.9892,224.0835,17894.0
2021-08-16 15:55:00,237.75,237.98,237.62,237.86,51542.0,224.0835,224.3003,223.961,224.1872,51542.0
2021-08-17 09:30:00,235.6,236.25,234.58,235.3,39014.0,222.0571,222.6697,221.0957,221.7743,39014.0
2021-08-17 09:35:00,235.4,235.7,234.0,234.04,36546.0,221.8686,222.1513,220.5491,220.5868,36546.0
2021-08-17 09:40:00,234.03,234.61,233.92,234.4,25136.0,220.5773,221.124,220.4737,220.9261,25136.0
2021-08-17 09:45:00,234.37,234.37,233.77,234.17,34752.0,220.8978,220.8978,220.3323,220.7093,34752.0
2021-08-17 09:50:00,234.13,234.13,233.37,233.47,47857.0,220.6716,220.6716,219.9553,220.0495,47857.0
2021-08-17 09:55:00,233.39,233.82,233.35,233.5,28547.0,219.9741,220.3794,219.9364,220.0778,28547.0
2021-08-17 10:00:00,233.55,233.62,233.12,233.29,36788.0,220.1249,220.1909,219.7196,219.8799,36788.0
2021-08-17 10:05:00,233.3,233.64,232.99,233.45,29761.0,219.8893,220.2098,219.5971,220.0307,29761.0
2021-08-17 10:10:00,233.37,233.48,233.11,233.21,14840.0,219.9553,220.059,219.7102,219.8045,14840.0
2021-08-17 10:15:00,233.12,233.21,232.7,233.21,33405.0,219.7196,219.8045,219.3238,219.8045,33405.0
2021-08-17 10:20:00,233.15,233.15,232.88,232.9,7993.0,219.7479,219.7479,219.4934,219.5123,7993.0
2021-08-17 10:25:00,232.85,232.99,232.41,232.41,32885.0,219.4652,219.5971,219.0505,219.0505,32885.0
2021-08-17 10:30:00,232.39,232.43,231.94,232.22,25176.0,219.0316,219.0693,218.6075,218.8714,25176.0
2021-08-17 10:35:00,232.21,232.21,231.62,231.76,71339.0,218.862,218.862,218.3059,218.4378,71339.0
2021-08-17 10:40:00,231.7,232.36,231.6,232.36,20422.0,218.3813,219.0033,218.287,219.0033,20422.0
2021-08-17 10:45:00,232.45,232.49,231.61,231.87,17418.0,219.0882,219.1259,218.2964,218.5415,17418.0
2021-08-17 10:50:00,231.88,231.91,231.5,231.67,27062.0,218.5509,218.5792,218.1928,218.353,27062.0
2021-08-17 10:55:00,231.69,231.87,231.49,231.69,21930.0,218.3718,218.5415,218.1833,218.3718,21930.0
2021-08-17 11:00:00,231.63,232.18,231.62,231.87,11513.0,218.3153,218.8337,218.3059,218.5415,11513.0
2021-08-17 11:05:00,231.96,232.1,231.51,231.77,12531.0,218.6263,218.7583,218.2022,218.4472,12531.0
2021-08-17 11:10:00,231.83,231.99,231.53,231.53,11991.0,218.5038,218.6546,218.221,218.221,11991.0
2021-08-17 11:15:00,231.64,231.85,231.45,231.84,30437.0,218.3247,218.5226,218.1456,218.5132,30437.0
2021-08-17 11:20:00,231.8,231.83,231.47,231.56,18715.0,218.4755,218.5038,218.1645,218.2493,18715.0
2021-08-17 11:25:00,231.48,231.52,231.24,231.34,13473.0,218.1739,218.2116,217.9477,218.042,13473.0
2021-08-17 11:30:00,231.33,232.1,231.24,232.08,14874.0,218.0325,218.7583,217.9477,218.7394,14874.0
2021-08-17 11:35:00,232.03,232.22,231.87,231.94,8522.0,218.6923,218.8714,218.5415,218.6075,8522.0
2021-08-17 11:40:00,231.96,232.13,231.79,231.9,8311.0,218.6263,218.7866,218.4661,218.5698,8311.0
2021-08-17 11:45:00,231.9,231.94,231.74,231.87,6873.0,218.5698,218.6075,218.419,218.5415,6873.0
2021-08-17 11:50:00,231.76,231.97,231.74,231.85,8297.0,218.4378,218.6358,218.419,218.5226,8297.0
2021-08-17 11:55:00,231.73,231.81,231.14,231.14,6897.0,218.4095,218.4849,217.8535,217.8535,6897.0
2021-08-17 12:00:00,231.16,231.16,230.78,230.81,34199.0,217.8723,217.8723,217.5142,217.5424,34199.0
2021-08-17 12:05:00,230.84,231.11,230.78,230.84,8688.0,217.5707,217.8252,217.5142,217.5707,8688.0
2021-08-17 12:10:00,230.83,231.49,230.82,231.21,10874.0,217.5613,218.1833,217.5519,217.9194,10874.0
2021-08-17 12:15:00,231.24,231.46,231.1,231.42,4289.0,217.9477,218.1551,217.8158,218.1174,4289.0
2021-08-17 12:20:00,231.41,231.54,231.22,231.27,8544.0,218.1079,218.2305,217.9289,217.976,8544.0
2021-08-17 12:25:00,231.27,231.43,231.26,231.43,10119.0,217.976,218.1268,217.9666,218.1268,10119.0
2021-08-17 12:30:00,231.34,231.46,231.12,231.46,5590.0,218.042,218.1551,217.8346,218.1551,5590.0
2021-08-17 12:35:00,231.49,231.5,231.24,231.42,10228.0,218.1833,218.1928,217.9477,218.1174,10228.0
2021-08-17 12:40:00,231.55,231.64,231.38,231.64,3313.0,218.2399,218.3247,218.0797,218.3247,3313.0
2021-08-17 12:45:00,231.68,231.76,231.59,231.67,4911.0,218.3624,218.4378,218.2776,218.353,4911.0
2021-08-17 12:50:00,231.63,231.98,231.55,231.95,7006.0,218.3153,218.6452,218.2399,218.6169,7006.0
2021-08-17 12:55:00,231.95,231.95,231.41,231.48,5900.0,218.6169,218.6169,218.1079,218.1739,5900.0
2021-08-17 13:00:00,231.48,231.48,231.31,231.4,2746.0,218.1739,218.1739,218.0137,218.0985,2746.0
2021-08-17 13:05:00,231.41,231.68,231.33,231.57,5905.0,218.1079,218.3624,218.0325,218.2587,5905.0
2021-08-17 13:10:00,231.65,231.7,231.57,231.6,34139.0,218.3341,218.3813,218.2587,218.287,34139.0
2021-08-17 13:15:00,231.62,231.62,231.07,231.13,7477.0,218.3059,218.3059,217.7875,217.844,7477.0
2021-08-17 13:20:00,231.13,231.32,231.11,231.25,7163.0,217.844,218.0231,217.8252,217.9571,7163.0
2021-08-17 13:25:00,231.29,231.51,231.25,231.49,5991.0,217.9948,218.2022,217.9571,218.1833,5991.0
2021-08-17 13:30:00,231.5,231.51,231.3,231.43,9470.0,218.1928,218.2022,218.0043,218.1268,9470.0
2021-08-17 13:35:00,231.4,231.47,231.24,231.27,5536.0,218.0985,218.1645,217.9477,217.976,5536.0
2021-08-17 13:40:00,231.24,231.27,231.12,231.19,6084.0,217.9477,217.976,217.8346,217.9006,6084.0
2021-08-17 13:45:00,231.15,231.26,231.12,231.22,6556.0,217.8629,217.9666,217.8346,217.9289,6556.0
2021-08-17 13:50:00,231.28,231.32,231.12,231.19,8574.0,217.9854,218.0231,217.8346,217.9006,8574.0
2021-08-17 13:55:00,231.22,231.24,231.12,231.21,9196.0,217.9289,217.9477,217.8346,217.9194,9196.0
2021-08-17 14:00:00,231.24,231.5,231.24,231.44,7251.0,217.9477,218.1928,217.9477,218.1362,7251.0
2021-08-17 14:05:00,231.41,231.41,231.25,231.33,6243.0,218.1079,218.1079,217.9571,218.0325,6243.0
2021-08-17 14:10:00,231.25,231.3,231.17,231.17,7118.0,217.9571,218.0043,217.8817,217.8817,7118.0
2021-08-17 14:15:00,231.2,231.32,231.11,231.2,10229.0,217.91,218.0231,217.8252,217.91,10229.0
2021-08-17 14:20:00,231.2,231.48,231.09,231.48,22330.0,217.91,218.1739,217.8063,218.1739,22330.0
2021-08-17 14:25:00,231.57,231.57,231.39,231.46,4858.0,218.2587,218.2587,218.0891,218.1551,4858.0
2021-08-17 14:30:00,231.41,231.62,231.34,231.47,7091.0,218.1079,218.3059,218.042,218.1645,7091.0
2021-08-17 14:35:00,231.39,231.39,231.0,231.05,4746.0,218.0891,218.0891,217.7215,217.7686,4746.0
2021-08-17 14:40:00,231.06,231.21,230.92,231.21,19911.0,217.7781,217.9194,217.6461,217.9194,19911.0
2021-08-17 14:45:00,231.25,231.29,231.14,231.14,4920.0,217.9571,217.9948,217.8535,217.8535,4920.0
2021-08-17 14:50:00,231.1,231.17,230.94,231.01,6824.0,217.8158,217.8817,217.665,217.7309,6824.0
2021-08-17 14:55:00,231.02,231.27,231.02,231.09,7242.0,217.7404,217.976,217.7404,217.8063,7242.0
2021-08-17 15:00:00,231.15,231.48,231.11,231.35,10192.0,217.8629,218.1739,217.8252,218.0514,10192.0
2021-08-17 15:05:00,231.38,231.41,231.31,231.4,20171.0,218.0797,218.1079,218.0137,218.0985,20171.0
2021-08-17 15:10:00,231.33,231.49,231.3,231.44,12074.0,218.0325,218.1833,218.0043,218.1362,12074.0
2021-08-17 15:15:00,231.45,231.62,231.42,231.49,10839.0,218.1456,218.3059,218.1174,218.1833,10839.0
2021-08-17 15:20:00,231.47,231.88,231.43,231.7,16685.0,218.1645,218.5509,218.1268,218.3813,16685.0
2021-08-17 15:25:00,231.72,231.79,231.55,231.55,12280.0,218.4001,218.4661,218.2399,218.2399,12280.0
2021-08-17 15:30:00,231.59,231.67,231.44,231.59,11122.0,218.2776,218.353,218.1362,218.2776,11122.0
2021-08-17 15:35:00,231.54,231.78,231.54,231.64,12724.0,218.2305,218.4567,218.2305,218.3247,12724.0
2021-08-17 15:40:00,231.63,231.66,231.46,231.56,13531.0,218.3153,218.3436,218.1551,218.2493,13531.0
2021-08-17 15:45:00,231.55,231.83,231.41,231.73,23899.0,218.2399,218.5038,218.1079,218.4095,23899.0
2021-08-17 15:50:00,231.74,231.89,231.57,231.65,27789.0,218.419,218.5603,218.2587,218.3341,27789.0
2021-08-17 15:55:00,231.64,231.79,231.45,231.52,124378.0,218.3247,218.4661,218.1456,218.2116,124378.0
2021-08-18 09:30:00,231.77,231.77,230.51,230.83,24650.0,218.4472,218.4472,217.2597,217.5613,24650.0
2021-08-18 09:35:00,230.83,231.24,230.41,231.21,8957.0,217.5613,217.9477,217.1654,217.9194,8957.0
2021-08-18 09:40:00,231.2,232.72,230.99,232.59,30189.0,217.91,219.3426,217.7121,219.2201,30189.0
2021-08-18 09:45:00,232.58,233.28,232.4,233.28,32239.0,219.2107,219.8704,219.041,219.8704,32239.0
2021-08-18 09:50:00,233.36,233.56,233.15,233.51,18807.0,219.9458,220.1344,219.7479,220.0872,18807.0
2021-08-18 09:55:00,233.46,233.83,233.07,233.16,23831.0,220.0401,220.3888,219.6725,219.7573,23831.0
2021-08-18 10:00:00,233.13,234.04,233.03,234.04,29515.0,219.7291,220.5868,219.6348,220.5868,29515.0
2021-08-18 10:05:00,234.04,234.09,233.35,234.09,20301.0,220.5868,220.6339,219.9364,220.6339,20301.0
2021-08-18 10:10:00,234.18,234.79,234.08,234.08,38122.0,220.7187,221.2936,220.6245,220.6245,38122.0
2021-08-18 10:15:00,234.07,234.38,233.76,234.19,20765.0,220.615,220.9072,220.3229,220.7281,20765.0
2021-08-18 10:20:00,234.2,234.34,233.82,234.18,10828.0,220.7376,220.8695,220.3794,220.7187,10828.0
2021-08-18 10:25:00,234.17,234.18,233.8,234.01,14083.0,220.7093,220.7187,220.3606,220.5585,14083.0
2021-08-18 10:30:00,234.05,234.35,233.98,234.08,12364.0,220.5962,220.8789,220.5302,220.6245,12364.0
2021-08-18 10:35:00,234.23,234.23,233.6,233.89,7574.0,220.7658,220.7658,220.1721,220.4454,7574.0
2021-08-18 10:40:00,233.85,233.89,233.17,233.18,14607.0,220.4077,220.4454,219.7668,219.7762,14607.0
2021-08-18 10:45:00,233.14,233.31,232.89,233.31,21443.0,219.7385,219.8987,219.5029,219.8987,21443.0
2021-08-18 10:50:00,233.28,233.63,233.28,233.49,4870.0,219.8704,220.2003,219.8704,220.0684,4870.0
2021-08-18 10:55:00,233.45,233.48,232.91,233.12,8100.0,220.0307,220.059,219.5217,219.7196,8100.0
2021-08-18 11:00:00,233.12,233.21,232.46,232.59,10168.0,219.7196,219.8045,219.0976,219.2201,10168.0
2021-08-18 11:05:00,232.59,233.04,232.47,233.02,11456.0,219.2201,219.6442,219.107,219.6254,11456.0
2021-08-18 11:10:00,232.97,233.01,232.85,232.98,5922.0,219.5783,219.616,219.4652,219.5877,5922.0
2021-08-18 11:15:00,232.97,233.15,232.77,233.04,7122.0,219.5783,219.7479,219.3898,219.6442,7122.0
2021-08-18 11:20:00,233.09,233.16,232.82,232.86,8106.0,219.6914,219.7573,219.4369,219.4746,8106.0
2021-08-18 11:25:00,232.85,233.25,232.85,233.2,5949.0,219.4652,219.8422,219.4652,219.795,5949.0
2021-08-18 11:30:00,233.25,233.42,233.13,233.19,11580.0,219.8422,220.0024,219.7291,219.7856,11580.0
2021-08-18 11:35:00,233.14,233.17,232.83,233.16,13650.0,219.7385,219.7668,219.4463,219.7573,13650.0
2021-08-18 11:40:00,233.14,233.44,233.13,233.39,6298.0,219.7385,220.0213,219.7291,219.9741,6298.0
2021-08-18 11:45:00,233.45,233.53,233.31,233.47,7264.0,220.0307,220.1061,219.8987,220.0495,7264.0
2021-08-18 11:50:00,233.49,233.61,233.17,233.17,8829.0,220.0684,220.1815,219.7668,219.7668,8829.0
2021-08-18 11:55:00,233.14,233.35,233.05,233.34,11092.0,219.7385,219.9364,219.6537,219.927,11092.0
2021-08-18 12:00:00,233.31,233.31,233.1,233.17,10386.0,219.8987,219.8987,219.7008,219.7668,10386.0
2021-08-18 12:05:00,233.19,233.29,233.17,233.28,6232.0,219.7856,219.8799,219.7668,219.8704,6232.0
2021-08-18 12:10:00,233.29,233.56,233.14,233.43,6607.0,219.8799,220.1344,219.7385,220.0118,6607.0
2021-08-18 12:15:00,233.41,233.67,233.39,233.66,7387.0,219.993,220.238,219.9741,220.2286,7387.0
2021-08-18 12:20:00,233.7,233.97,233.66,233.66,7467.0,220.2663,220.5208,220.2286,220.2286,7467.0
2021-08-18 12:25:00,233.62,233.73,233.52,233.62,8780.0,220.1909,220.2946,220.0967,220.1909,8780.0
2021-08-18 12:30:00,233.59,233.6,233.48,233.55,5744.0,220.1626,220.1721,220.059,220.1249,5744.0
2021-08-18 12:35:00,233.59,233.69,233.47,233.69,6386.0,220.1626,220.2569,220.0495,220.2569,6386.0
2021-08-18 12:40:00,233.73,233.74,233.63,233.74,4347.0,220.2946,220.304,220.2003,220.304,4347.0
2021-08-18 12:45:00,233.74,233.74,233.6,233.68,7521.0,220.304,220.304,220.1721,220.2475,7521.0
2021-08-18 12:50:00,233.63,233.81,233.49,233.81,6356.0,220.2003,220.37,220.0684,220.37,6356.0
2021-08-18 12:55:00,233.82,234.0,233.77,233.95,3812.0,220.3794,220.5491,220.3323,220.5019,3812.0
2021-08-18 13:00:00,234.0,234.1,233.96,234.08,6115.0,220.5491,220.6433,220.5114,220.6245,6115.0
2021-08-18 13:05:00,234.08,234.14,233.86,234.14,6361.0,220.6245,220.681,220.4171,220.681,6361.0
2021-08-18 13:10:00,234.14,234.15,233.9,233.95,12969.0,220.681,220.6904,220.4548,220.5019,12969.0
2021-08-18 13:15:00,233.91,233.95,233.86,233.92,6955.0,220.4642,220.5019,220.4171,220.4737,6955.0
2021-08-18 13:20:00,233.95,233.99,233.79,233.79,6006.0,220.5019,220.5396,220.3511,220.3511,6006.0
2021-08-18 13:25:00,233.74,233.87,233.72,233.78,5541.0,220.304,220.4265,220.2852,220.3417,5541.0
2021-08-18 13:30:00,233.81,233.97,233.8,233.96,4975.0,220.37,220.5208,220.3606,220.5114,4975.0
2021-08-18 13:35:00,233.94,233.99,233.81,233.81,7508.0,220.4925,220.5396,220.37,220.37,7508.0
2021-08-18 13:40:00,233.84,233.94,233.74,233.75,6342.0,220.3983,220.4925,220.304,220.3134,6342.0
2021-08-18 13:45:00,233.74,233.82,233.66,233.68,4994.0,220.304,220.3794,220.2286,220.2475,4994.0
2021-08-18 13:50:00,233.58,233.83,233.58,233.8,3461.0,220.1532,220.3888,220.1532,220.3606,3461.0
2021-08-18 13:55:00,233.81,233.82,233.69,233.8,3568.0,220.37,220.3794,220.2569,220.3606,3568.0
2021-08-18 14:00:00,233.75,234.15,233.74,234.15,9437.0,220.3134,220.6904,220.304,220.6904,9437.0
2021-08-18 14:05:00,234.18,234.23,233.92,233.92,3669.0,220.7187,220.7658,220.4737,220.4737,3669.0
2021-08-18 14:10:00,233.87,233.97,233.4,233.45,7655.0,220.4265,220.5208,219.9836,220.0307,7655.0
2021-08-18 14:15:00,233.43,233.43,233.02,233.17,5987.0,220.0118,220.0118,219.6254,219.7668,5987.0
2021-08-18 14:20:00,233.17,233.36,233.03,233.29,8490.0,219.7668,219.9458,219.6348,219.8799,8490.0
2021-08-18 14:25:00,233.29,233.52,233.28,233.49,13024.0,219.8799,220.0967,219.8704,220.0684,13024.0
2021-08-18 14:30:00,233.52,233.64,233.38,233.52,8766.0,220.0967,220.2098,219.9647,220.0967,8766.0
2021-08-18 14:35:00,233.63,233.63,233.34,233.35,8610.0,220.2003,220.2003,219.927,219.9364,8610.0
2021-08-18 14:40:00,233.38,233.4,233.2,233.2,6266.0,219.9647,219.9836,219.795,219.795,6266.0
2021-08-18 14:45:00,233.2,233.28,233.07,233.18,5250.0,219.795,219.8704,219.6725,219.7762,5250.0
2021-08-18 14:50:00,233.19,233.21,232.98,232.98,14014.0,219.7856,219.8045,219.5877,219.5877,14014.0
2021-08-18 14:55:00,233.0,233.16,232.96,233.09,5925.0,219.6065,219.7573,219.5688,219.6914,5925.0
2021-08-18 15:00:00,233.09,233.12,232.84,232.98,7054.0,219.6914,219.7196,219.4557,219.5877,7054.0
2021-08-18 15:05:00,232.96,233.01,232.85,232.87,4600.0,219.5688,219.616,219.4652,219.484,4600.0
2021-08-18 15:10:00,232.85,233.08,232.81,233.03,7589.0,219.4652,219.6819,219.4275,219.6348,7589.0
2021-08-18 15:15:00,233.05,233.14,232.97,233.14,5790.0,219.6537,219.7385,219.5783,219.7385,5790.0
2021-08-18 15:20:00,233.12,233.16,233.01,233.07,4080.0,219.7196,219.7573,219.616,219.6725,4080.0
2021-08-18 15:25:00,233.11,233.11,232.71,232.71,3997.0,219.7102,219.7102,219.3332,219.3332,3997.0
2021-08-18 15:30:00,232.69,232.75,232.48,232.56,14352.0,219.3144,219.3709,219.1164,219.1918,14352.0
2021-08-18 15:35:00,232.55,232.62,232.34,232.51,10983.0,219.1824,219.2484,218.9845,219.1447,10983.0
2021-08-18 15:40:00,232.52,232.69,232.36,232.69,21671.0,219.1541,219.3144,219.0033,219.3144,21671.0
2021-08-18 15:45:00,232.72,232.8,232.1,232.19,22606.0,219.3426,219.418,218.7583,218.8431,22606.0
2021-08-18 15:50:00,232.15,232.15,231.79,231.85,39665.0,218.8054,218.8054,218.4661,218.5226,39665.0
2021-08-18 15:55:00,231.85,231.92,231.5,231.67,73372.0,218.5226,218.5886,218.1928,218.353,73372.0
2021-08-19 09:30:00,230.3,231.0,228.6,230.79,67885.0,217.0617,217.7215,215.4595,217.5236,67885.0
2021-08-19 09:35:00,230.79,231.81,230.38,231.22,35712.0,217.5236,218.4849,217.1371,217.9289,35712.0
2021-08-19 09:40:00,231.24,232.57,231.09,232.57,19900.0,217.9477,219.2013,217.8063,219.2013,19900.0
2021-08-19 09:45:00,232.44,232.44,232.03,232.27,4718.0,219.0787,219.0787,218.6923,218.9185,4718.0
2021-08-19 09:50:00,232.36,233.04,232.34,232.49,28410.0,219.0033,219.6442,218.9845,219.1259,28410.0
2021-08-19 09:55:00,232.42,232.62,232.21,232.5,2685.0,219.0599,219.2484,218.862,219.1353,2685.0
2021-08-19 10:00:00,232.48,233.12,232.35,233.1,18502.0,219.1164,219.7196,218.9939,219.7008,18502.0
2021-08-19 10:05:00,232.92,233.13,232.71,232.75,1752.0,219.5311,219.7291,219.3332,219.3709,1752.0
2021-08-19 10:10:00,232.69,232.9,232.5,232.75,4496.0,219.3144,219.5123,219.1353,219.3709,4496.0
2021-08-19 10:15:00,232.82,233.08,232.51,232.68,6390.0,219.4369,219.6819,219.1447,219.3049,6390.0
2021-08-19 10:20:00,232.63,232.95,232.54,232.77,10212.0,219.2578,219.5594,219.173,219.3898,10212.0
2021-08-19 10:25:00,232.81,233.25,232.73,233.25,27052.0,219.4275,219.8422,219.3521,219.8422,27052.0
2021-08-19 10:30:00,233.28,233.46,232.86,233.19,7709.0,219.8704,220.0401,219.4746,219.7856,7709.0
2021-08-19 10:35:00,233.11,233.11,232.72,232.88,4675.0,219.7102,219.7102,219.3426,219.4934,4675.0
2021-08-19 10:40:00,232.9,232.94,232.58,232.87,3726.0,219.5123,219.55,219.2107,219.484,3726.0
2021-08-19 10:45:00,232.74,233.03,232.57,232.88,7163.0,219.3615,219.6348,219.2013,219.4934,7163.0
2021-08-19 10:50:00,233.0,233.84,232.89,233.65,34018.0,219.6065,220.3983,219.5029,220.2192,34018.0
2021-08-19 10:55:00,233.63,233.75,233.45,233.65,5305.0,220.2003,220.3134,220.0307,220.2192,5305.0
2021-08-19 11:00:00,233.57,233.76,233.34,233.7,16994.0,220.1438,220.3229,219.927,220.2663,16994.0
2021-08-19 11:05:00,233.71,233.72,233.16,233.25,4082.0,220.2757,220.2852,219.7573,219.8422,4082.0
2021-08-19 11:10:00,233.35,233.71,233.25,233.66,3997.0,219.9364,220.2757,219.8422,220.2286,3997.0
2021-08-19 11:15:00,233.75,233.85,233.67,233.78,14150.0,220.3134,220.4077,220.238,220.3417,14150.0
2021-08-19 11:20:00,233.77,234.06,233.6,234.02,7835.0,220.3323,220.6056,220.1721,220.5679,7835.0
2021-08-19 11:25:00,234.06,234.2,233.49,233.6,7449.0,220.6056,220.7376,220.0684,220.1721,7449.0
2021-08-19 11:30:00,233.67,233.68,232.97,232.97,6624.0,220.238,220.2475,219.5783,219.5783,6624.0
2021-08-19 11:35:00,233.03,233.14,232.65,232.79,5881.0,219.6348,219.7385,219.2767,219.4086,5881.0
2021-08-19 11:40:00,232.8,232.99,232.76,232.97,3658.0,219.418,219.5971,219.3803,219.5783,3658.0
2021-08-19 11:45:00,232.98,233.18,232.92,233.09,21088.0,219.5877,219.7762,219.5311,219.6914,21088.0
2021-08-19 11:50:00,233.16,233.3,233.1,233.19,1410.0,219.7573,219.8893,219.7008,219.7856,1410.0
2021-08-19 11:55:00,233.22,233.26,233.05,233.08,2375.0,219.8139,219.8516,219.6537,219.6819,2375.0
2021-08-19 12:00:00,232.98,233.04,232.75,232.75,3130.0,219.5877,219.6442,219.3709,219.3709,3130.0
2021-08-19 12:05:00,232.76,232.83,232.22,232.24,3045.0,219.3803,219.4463,218.8714,218.8902,3045.0
2021-08-19 12:10:00,232.26,232.46,232.26,232.36,3233.0,218.9091,219.0976,218.9091,219.0033,3233.0
2021-08-19 12:15:00,232.39,232.41,232.22,232.22,14841.0,219.0316,219.0505,218.8714,218.8714,14841.0
2021-08-19 12:20:00,232.26,232.39,232.07,232.1,1842.0,218.9091,219.0316,218.73,218.7583,1842.0
2021-08-19 12:25:00,232.15,232.39,232.03,232.34,7977.0,218.8054,219.0316,218.6923,218.9845,7977.0
2021-08-19 12:30:00,232.3,232.53,232.3,232.39,2850.0,218.9468,219.1636,218.9468,219.0316,2850.0
2021-08-19 12:35:00,232.39,232.51,232.34,232.44,1966.0,219.0316,219.1447,218.9845,219.0787,1966.0
2021-08-19 12:40:00,232.55,232.55,232.38,232.46,2818.0,219.1824,219.1824,219.0222,219.0976,2818.0
2021-08-19 12:45:00,232.35,232.49,232.34,232.34,2023.0,218.9939,219.1259,218.9845,218.9845,2023.0
2021-08-19 12:50:00,232.4,232.55,232.39,232.55,2735.0,219.041,219.1824,219.0316,219.1824,2735.0
2021-08-19 12:55:00,232.55,232.55,232.46,232.47,1683.0,219.1824,219.1824,219.0976,219.107,1683.0
2021-08-19 13:00:00,232.51,232.59,232.38,232.42,3335.0,219.1447,219.2201,219.0222,219.0599,3335.0
2021-08-19 13:05:00,232.28,232.28,231.94,232.18,14917.0,218.9279,218.9279,218.6075,218.8337,14917.0
2021-08-19 13:10:00,232.12,232.24,232.1,232.11,2011.0,218.7771,218.8902,218.7583,218.7677,2011.0
2021-08-19 13:15:00,232.14,232.24,232.09,232.18,4044.0,218.796,218.8902,218.7489,218.8337,4044.0
2021-08-19 13:20:00,232.19,232.25,231.92,231.98,3325.0,218.8431,218.8997,218.5886,218.6452,3325.0
2021-08-19 13:25:00,231.97,232.02,231.84,231.84,13069.0,218.6358,218.6829,218.5132,218.5132,13069.0
2021-08-19 13:30:00,231.78,231.94,231.74,231.8,2604.0,218.4567,218.6075,218.419,218.4755,2604.0
2021-08-19 13:35:00,231.81,231.88,231.79,231.88,1117.0,218.4849,218.5509,218.4661,218.5509,1117.0
2021-08-19 13:40:00,231.84,232.19,231.84,231.89,6062.0,218.5132,218.8431,218.5132,218.5603,6062.0
2021-08-19 13:45:00,231.88,231.89,231.7,231.75,13376.0,218.5509,218.5603,218.3813,218.4284,13376.0
2021-08-19 13:50:00,231.79,231.89,231.76,231.82,2053.0,218.4661,218.5603,218.4378,218.4944,2053.0
2021-08-19 13:55:00,231.9,231.9,231.56,231.56,2110.0,218.5698,218.5698,218.2493,218.2493,2110.0
2021-08-19 14:00:00,231.57,231.85,231.57,231.73,6053.0,218.2587,218.5226,218.2587,218.4095,6053.0
2021-08-19 14:05:00,231.65,231.91,231.63,231.91,11090.0,218.3341,218.5792,218.3153,218.5792,11090.0
2021-08-19 14:10:00,231.85,232.04,231.78,231.78,3474.0,218.5226,218.7017,218.4567,218.4567,3474.0
2021-08-19 14:15:00,231.82,232.03,231.77,231.99,2957.0,218.4944,218.6923,218.4472,218.6546,2957.0
2021-08-19 14:20:00,232.01,232.04,231.83,232.0,1900.0,218.6735,218.7017,218.5038,218.664,1900.0
2021-08-19 14:25:00,232.14,232.27,231.71,231.71,6288.0,218.796,218.9185,218.3907,218.3907,6288.0
2021-08-19 14:30:00,231.71,231.94,231.56,231.94,12944.0,218.3907,218.6075,218.2493,218.6075,12944.0
2021-08-19 14:35:00,231.9,232.1,231.89,232.09,1975.0,218.5698,218.7583,218.5603,218.7489,1975.0
2021-08-19 14:40:00,232.05,232.22,231.93,232.17,2930.0,218.7112,218.8714,218.5981,218.8243,2930.0
2021-08-19 14:45:00,232.12,232.18,231.95,232.05,2951.0,218.7771,218.8337,218.6169,218.7112,2951.0
2021-08-19 14:50:00,231.99,232.36,231.84,232.35,12732.0,218.6546,219.0033,218.5132,218.9939,12732.0
2021-08-19 14:55:00,232.37,232.53,232.32,232.46,3738.0,219.0128,219.1636,218.9656,219.0976,3738.0
2021-08-19 15:00:00,232.55,232.7,232.5,232.66,3750.0,219.1824,219.3238,219.1353,219.2861,3750.0
2021-08-19 15:05:00,232.67,232.67,232.43,232.43,3073.0,219.2955,219.2955,219.0693,219.0693,3073.0
2021-08-19 15:10:00,232.45,232.5,232.2,232.24,3830.0,219.0882,219.1353,218.8525,218.8902,3830.0
2021-08-19 15:15:00,232.28,232.37,232.21,232.3,4081.0,218.9279,219.0128,218.862,218.9468,4081.0
2021-08-19 15:20:00,232.35,232.5,232.29,232.49,2339.0,218.9939,219.1353,218.9374,219.1259,2339.0
2021-08-19 15:25:00,232.54,232.64,232.53,232.59,4011.0,219.173,219.2672,219.1636,219.2201,4011.0
2021-08-19 15:30:00,232.57,232.66,232.42,232.62,8787.0,219.2013,219.2861,219.0599,219.2484,8787.0
2021-08-19 15:35:00,232.69,232.83,232.5,232.5,16639.0,219.3144,219.4463,219.1353,219.1353,16639.0
2021-08-19 15:40:00,232.49,232.54,232.25,232.46,6806.0,219.1259,219.173,218.8997,219.0976,6806.0
2021-08-19 15:45:00,232.42,232.57,232.31,232.55,11758.0,219.0599,219.2013,218.9562,219.1824,11758.0
2021-08-19 15:50:00,232.66,232.96,232.64,232.82,23863.0,219.2861,219.5688,219.2672,219.4369,23863.0
2021-08-19 15:55:00,232.74,232.75,232.34,232.63,59429.0,219.3615,219.3709,218.9845,219.2578,59429.0
2021-08-20 09:30:00,232.97,234.1,232.07,233.82,40437.0,219.5783,220.6433,218.73,220.3794,40437.0
2021-08-20 09:35:00,233.78,235.35,233.44,235.05,40035.0,220.3417,221.8215,220.0213,221.5387,40035.0
2021-08-20 09:40:00,235.21,235.93,235.11,235.11,40880.0,221.6895,222.3681,221.5953,221.5953,40880.0
2021-08-20 09:45:00,235.2,235.2,234.58,234.85,8481.0,221.6801,221.6801,221.0957,221.3502,8481.0
2021-08-20 09:50:00,234.87,235.11,234.76,235.0,4757.0,221.3691,221.5953,221.2654,221.4916,4757.0
2021-08-20 09:55:00,235.09,235.25,234.74,234.74,30870.0,221.5764,221.7272,221.2465,221.2465,30870.0
2021-08-20 10:00:00,234.77,234.93,234.68,234.83,6750.0,221.2748,221.4256,221.19,221.3314,6750.0
2021-08-20 10:05:00,234.78,234.98,234.26,234.29,22329.0,221.2842,221.4727,220.7941,220.8224,22329.0
2021-08-20 10:10:00,234.38,234.48,234.12,234.25,8310.0,220.9072,221.0015,220.6622,220.7847,8310.0
2021-08-20 10:15:00,234.21,234.65,234.21,234.65,6344.0,220.747,221.1617,220.747,221.1617,6344.0
2021-08-20 10:20:00,234.66,235.02,234.63,234.73,25866.0,221.1711,221.5104,221.1428,221.2371,25866.0
2021-08-20 10:25:00,234.66,234.72,234.54,234.72,4308.0,221.1711,221.2277,221.058,221.2277,4308.0
2021-08-20 10:30:00,234.74,234.79,234.22,234.4,7903.0,221.2465,221.2936,220.7564,220.9261,7903.0
2021-08-20 10:35:00,234.38,234.61,234.23,234.29,7346.0,220.9072,221.124,220.7658,220.8224,7346.0
2021-08-20 10:40:00,234.3,234.47,234.22,234.35,59166.0,220.8318,220.992,220.7564,220.8789,59166.0
2021-08-20 10:45:00,234.39,234.64,234.25,234.52,21999.0,220.9166,221.1523,220.7847,221.0392,21999.0
2021-08-20 10:50:00,234.59,234.69,234.42,234.69,5835.0,221.1051,221.1994,220.9449,221.1994,5835.0
2021-08-20 10:55:00,234.56,234.88,234.47,234.68,9968.0,221.0769,221.3785,220.992,221.19,9968.0
2021-08-20 11:00:00,234.68,234.78,234.45,234.52,3981.0,221.19,221.2842,220.9732,221.0392,3981.0
2021-08-20 11:05:00,234.47,234.68,234.47,234.67,4283.0,220.992,221.19,220.992,221.1805,4283.0
2021-08-20 11:10:00,234.62,234.63,234.3,234.3,7663.0,221.1334,221.1428,220.8318,220.8318,7663.0
2021-08-20 11:15:00,234.26,234.49,234.13,234.3,6972.0,220.7941,221.0109,220.6716,220.8318,6972.0
2021-08-20 11:20:00,234.29,234.34,234.17,234.3,4151.0,220.8224,220.8695,220.7093,220.8318,4151.0
2021-08-20 11:25:00,234.35,234.61,234.32,234.55,11751.0,220.8789,221.124,220.8507,221.0674,11751.0
2021-08-20 11:30:00,234.6,234.7,234.38,234.48,5536.0,221.1146,221.2088,220.9072,221.0015,5536.0
2021-08-20 11:35:00,234.51,234.59,234.42,234.44,2271.0,221.0297,221.1051,220.9449,220.9638,2271.0
2021-08-20 11:40:00,234.5,234.52,234.45,234.49,2343.0,221.0203,221.0392,220.9732,221.0109,2343.0
2021-08-20 11:45:00,234.52,234.65,234.51,234.6,2748.0,221.0392,221.1617,221.0297,221.1146,2748.0
2021-08-20 11:50:00,234.61,234.83,234.54,234.73,5521.0,221.124,221.3314,221.058,221.2371,5521.0
2021-08-20 11:55:00,234.76,234.78,234.62,234.75,4150.0,221.2654,221.2842,221.1334,221.2559,4150.0
2021-08-20 12:00:00,234.78,234.79,234.61,234.78,6766.0,221.2842,221.2936,221.124,221.2842,6766.0
2021-08-20 12:05:00,234.78,234.79,234.41,234.52,4517.0,221.2842,221.2936,220.9355,221.0392,4517.0
2021-08-20 12:10:00,234.51,234.56,234.14,234.26,5120.0,221.0297,221.0769,220.681,220.7941,5120.0
2021-08-20 12:15:00,234.26,234.34,234.05,234.25,8816.0,220.7941,220.8695,220.5962,220.7847,8816.0
2021-08-20 12:20:00,234.26,234.47,234.16,234.47,2025.0,220.7941,220.992,220.6999,220.992,2025.0
2021-08-20 12:25:00,234.46,234.63,234.36,234.63,2347.0,220.9826,221.1428,220.8884,221.1428,2347.0
2021-08-20 12:30:00,234.75,234.86,234.73,234.8,1459.0,221.2559,221.3596,221.2371,221.3031,1459.0
2021-08-20 12:35:00,234.84,234.99,234.82,234.89,3212.0,221.3408,221.4822,221.3219,221.3879,3212.0
2021-08-20 12:40:00,234.87,234.92,234.76,234.85,2672.0,221.3691,221.4162,221.2654,221.3502,2672.0
2021-08-20 12:45:00,234.79,234.91,234.76,234.76,6195.0,221.2936,221.4068,221.2654,221.2654,6195.0
2021-08-20 12:50:00,234.73,234.73,234.62,234.67,2715.0,221.2371,221.2371,221.1334,221.1805,2715.0
2021-08-20 12:55:00,234.63,234.68,234.53,234.54,2574.0,221.1428,221.19,221.0486,221.058,2574.0
2021-08-20 13:00:00,234.52,234.64,234.49,234.61,4076.0,221.0392,221.1523,221.0109,221.124,4076.0
2021-08-20 13:05:00,234.63,234.71,234.55,234.71,2495.0,221.1428,221.2182,221.0674,221.2182,2495.0
2021-08-20 13:10:00,234.68,234.7,234.65,234.69,2366.0,221.19,221.2088,221.1617,221.1994,2366.0
2021-08-20 13:15:00,234.71,234.8,234.67,234.8,3481.0,221.2182,221.3031,221.1805,221.3031,3481.0
2021-08-20 13:20:00,234.77,234.79,234.7,234.78,3829.0,221.2748,221.2936,221.2088,221.2842,3829.0
2021-08-20 13:25:00,234.74,234.85,234.56,234.56,3235.0,221.2465,221.3502,221.0769,221.0769,3235.0
2021-08-20 13:30:00,234.71,234.77,234.67,234.75,2662.0,221.2182,221.2748,221.1805,221.2559,2662.0
2021-08-20 13:35:00,234.77,234.77,234.61,234.64,3112.0,221.2748,221.2748,221.124,221.1523,3112.0
2021-08-20 13:40:00,234.61,234.66,234.52,234.66,2926.0,221.124,221.1711,221.0392,221.1711,2926.0
2021-08-20 13:45:00,234.75,234.75,234.57,234.64,3768.0,221.2559,221.2559,221.0863,221.1523,3768.0
2021-08-20 13:50:00,234.66,234.66,234.53,234.55,3032.0,221.1711,221.1711,221.0486,221.0674,3032.0
2021-08-20 13:55:00,234.6,234.6,234.46,234.53,4634.0,221.1146,221.1146,220.9826,221.0486,4634.0
2021-08-20 14:00:00,234.51,234.61,234.43,234.53,3892.0,221.0297,221.124,220.9543,221.0486,3892.0
2021-08-20 14:05:00,234.59,234.65,234.56,234.57,2724.0,221.1051,221.1617,221.0769,221.0863,2724.0
2021-08-20 14:10:00,234.51,234.51,234.43,234.47,2277.0,221.0297,221.0297,220.9543,220.992,2277.0
2021-08-20 14:15:00,234.49,234.67,234.48,234.57,2478.0,221.0109,221.1805,221.0015,221.0863,2478.0
2021-08-20 14:20:00,234.51,234.58,234.26,234.29,25389.0,221.0297,221.0957,220.7941,220.8224,25389.0
2021-08-20 14:25:00,234.3,234.47,234.2,234.42,3717.0,220.8318,220.992,220.7376,220.9449,3717.0
2021-08-20 14:30:00,234.43,234.53,234.42,234.47,4060.0,220.9543,221.0486,220.9449,220.992,4060.0
2021-08-20 14:35:00,234.47,234.5,234.4,234.4,4057.0,220.992,221.0203,220.9261,220.9261,4057.0
2021-08-20 14:40:00,234.4,234.46,234.37,234.37,1861.0,220.9261,220.9826,220.8978,220.8978,1861.0
2021-08-20 14:45:00,234.43,234.47,234.32,234.44,2233.0,220.9543,220.992,220.8507,220.9638,2233.0
2021-08-20 14:50:00,234.42,234.65,234.42,234.52,21177.0,220.9449,221.1617,220.9449,221.0392,21177.0
2021-08-20 14:55:00,234.49,234.49,234.42,234.49,1504.0,221.0109,221.0109,220.9449,221.0109,1504.0
2021-08-20 15:00:00,234.5,234.56,234.4,234.4,4508.0,221.0203,221.0769,220.9261,220.9261,4508.0
2021-08-20 15:05:00,234.42,234.44,234.09,234.24,19422.0,220.9449,220.9638,220.6339,220.7753,19422.0
2021-08-20 15:10:00,234.28,234.51,234.28,234.51,2397.0,220.813,221.0297,220.813,221.0297,2397.0
2021-08-20 15:15:00,234.42,234.55,234.42,234.51,3967.0,220.9449,221.0674,220.9449,221.0297,3967.0
2021-08-20 15:20:00,234.45,234.67,234.45,234.65,13317.0,220.9732,221.1805,220.9732,221.1617,13317.0
2021-08-20 15:25:00,234.65,234.73,234.55,234.72,4834.0,221.1617,221.2371,221.0674,221.2277,4834.0
2021-08-20 15:30:00,234.75,234.89,234.64,234.88,4654.0,221.2559,221.3879,221.1523,221.3785,4654.0
2021-08-20 15:35:00,234.96,234.98,234.77,234.85,2447.0,221.4539,221.4727,221.2748,221.3502,2447.0
2021-08-20 15:40:00,234.81,235.06,234.77,235.01,7337.0,221.3125,221.5481,221.2748,221.501,7337.0
2021-08-20 15:45:00,235.0,235.25,234.99,235.04,22111.0,221.4916,221.7272,221.4822,221.5293,22111.0
2021-08-20 15:50:00,235.05,235.07,234.74,234.82,18265.0,221.5387,221.5576,221.2465,221.3219,18265.0
2021-08-20 15:55:00,234.81,235.03,234.67,234.78,59980.0,221.3125,221.5199,221.1805,221.2842,59980.0
2021-08-23 09:30:00,235.49,238.5,235.0,235.07,74875.0,221.9534,224.7904,221.4916,221.5576,74875.0
2021-08-23 09:35:00,235.2,235.68,234.95,235.68,16242.0,221.6801,222.1325,221.4445,222.1325,16242.0
2021-08-23 09:40:00,235.57,235.58,234.77,234.84,4529.0,222.0288,222.0382,221.2748,221.3408,4529.0
2021-08-23 09:45:00,234.85,234.92,234.7,234.7,9360.0,221.3502,221.4162,221.2088,221.2088,9360.0
2021-08-23 09:50:00,234.63,235.06,234.38,234.79,13935.0,221.1428,221.5481,220.9072,221.2936,13935.0
2021-08-23 09:55:00,234.79,234.8,234.47,234.6,4924.0,221.2936,221.3031,220.992,221.1146,4924.0
2021-08-23 10:00:00,234.59,235.62,234.56,235.56,9879.0,221.1051,222.0759,221.0769,222.0194,9879.0
2021-08-23 10:05:00,235.63,235.74,235.08,235.29,12243.0,222.0854,222.189,221.567,221.7649,12243.0
2021-08-23 10:10:00,235.29,235.79,235.23,235.73,7938.0,221.7649,222.2362,221.7084,222.1796,7938.0
2021-08-23 10:15:00,235.77,236.18,235.76,236.07,22242.0,222.2173,222.6037,222.2079,222.5001,22242.0
2021-08-23 10:20:00,236.02,236.55,235.99,236.2,15096.0,222.4529,222.9525,222.4247,222.6226,15096.0
2021-08-23 10:25:00,236.26,236.32,236.05,236.18,5183.0,222.6792,222.7357,222.4812,222.6037,5183.0
2021-08-23 10:30:00,236.31,236.79,236.24,236.79,16143.0,222.7263,223.1787,222.6603,223.1787,16143.0
2021-08-23 10:35:00,236.71,236.84,236.4,236.59,7430.0,223.1033,223.2258,222.8111,222.9902,7430.0
2021-08-23 10:40:00,236.55,236.7,235.96,236.0,6792.0,222.9525,223.0939,222.3964,222.4341,6792.0
2021-08-23 10:45:00,235.95,236.45,235.87,236.29,5722.0,222.387,222.8582,222.3116,222.7074,5722.0
2021-08-23 10:50:00,236.26,236.27,235.55,235.55,2600.0,222.6792,222.6886,222.01,222.01,2600.0
2021-08-23 10:55:00,235.45,235.48,235.2,235.37,14587.0,221.9157,221.944,221.6801,221.8403,14587.0
2021-08-23 11:00:00,235.33,235.88,235.3,235.87,6350.0,221.8026,222.321,221.7743,222.3116,6350.0
2021-08-23 11:05:00,235.88,235.98,235.8,235.98,4271.0,222.321,222.4152,222.2456,222.4152,4271.0
2021-08-23 11:10:00,236.0,236.11,235.84,235.99,3838.0,222.4341,222.5378,222.2833,222.4247,3838.0
2021-08-23 11:15:00,235.97,236.08,235.83,235.89,2620.0,222.4058,222.5095,222.2739,222.3304,2620.0
2021-08-23 11:20:00,235.78,235.85,235.62,235.63,2100.0,222.2267,222.2927,222.0759,222.0854,2100.0
2021-08-23 11:25:00,235.63,235.94,235.53,235.92,3392.0,222.0854,222.3775,221.9911,222.3587,3392.0
2021-08-23 11:30:00,235.98,236.09,235.91,236.0,12754.0,222.4152,222.5189,222.3493,222.4341,12754.0
2021-08-23 11:35:00,235.98,235.98,235.6,235.67,4508.0,222.4152,222.4152,222.0571,222.1231,4508.0
2021-08-23 11:40:00,235.73,235.88,235.73,235.88,2090.0,222.1796,222.321,222.1796,222.321,2090.0
2021-08-23 11:45:00,235.86,235.86,235.5,235.51,4726.0,222.3021,222.3021,221.9628,221.9723,4726.0
2021-08-23 11:50:00,235.47,235.58,235.46,235.47,2450.0,221.9346,222.0382,221.9251,221.9346,2450.0
2021-08-23 11:55:00,235.56,235.64,235.38,235.38,2468.0,222.0194,222.0948,221.8497,221.8497,2468.0
2021-08-23 12:00:00,235.43,235.61,235.38,235.46,8521.0,221.8969,222.0665,221.8497,221.9251,8521.0
2021-08-23 12:05:00,235.48,235.56,235.45,235.5,2674.0,221.944,222.0194,221.9157,221.9628,2674.0
2021-08-23 12:10:00,235.51,235.56,235.46,235.47,4570.0,221.9723,222.0194,221.9251,221.9346,4570.0
2021-08-23 12:15:00,235.45,235.45,235.23,235.27,14589.0,221.9157,221.9157,221.7084,221.7461,14589.0
2021-08-23 12:20:00,235.26,235.27,235.1,235.26,14068.0,221.7366,221.7461,221.5858,221.7366,14068.0
2021-08-23 12:25:00,235.27,235.36,235.23,235.27,4821.0,221.7461,221.8309,221.7084,221.7461,4821.0
2021-08-23 12:30:00,235.23,235.39,235.22,235.3,10621.0,221.7084,221.8592,221.6989,221.7743,10621.0
2021-08-23 12:35:00,235.23,235.45,235.23,235.36,4071.0,221.7084,221.9157,221.7084,221.8309,4071.0
2021-08-23 12:40:00,235.43,235.68,235.41,235.62,3836.0,221.8969,222.1325,221.878,222.0759,3836.0
2021-08-23 12:45:00,235.63,235.63,235.26,235.41,12445.0,222.0854,222.0854,221.7366,221.878,12445.0
2021-08-23 12:50:00,235.36,235.7,235.27,235.57,10677.0,221.8309,222.1513,221.7461,222.0288,10677.0
2021-08-23 12:55:00,235.61,235.74,235.57,235.74,2131.0,222.0665,222.189,222.0288,222.189,2131.0
2021-08-23 13:00:00,235.87,236.01,235.82,235.88,2307.0,222.3116,222.4435,222.2644,222.321,2307.0
2021-08-23 13:05:00,235.87,235.92,235.84,235.92,1810.0,222.3116,222.3587,222.2833,222.3587,1810.0
2021-08-23 13:10:00,235.91,235.91,235.81,235.82,2133.0,222.3493,222.3493,222.255,222.2644,2133.0
2021-08-23 13:15:00,235.79,235.79,235.61,235.61,1749.0,222.2362,222.2362,222.0665,222.0665,1749.0
2021-08-23 13:20:00,235.58,235.58,235.42,235.43,1900.0,222.0382,222.0382,221.8874,221.8969,1900.0
2021-08-23 13:25:00,235.43,235.43,235.24,235.33,4350.0,221.8969,221.8969,221.7178,221.8026,4350.0
2021-08-23 13:30:00,235.29,235.47,235.24,235.4,3710.0,221.7649,221.9346,221.7178,221.8686,3710.0
2021-08-23 13:35:00,235.44,235.45,235.25,235.25,4740.0,221.9063,221.9157,221.7272,221.7272,4740.0
2021-08-23 13:40:00,235.26,235.51,235.26,235.42,3537.0,221.7366,221.9723,221.7366,221.8874,3537.0
2021-08-23 13:45:00,235.43,235.51,235.35,235.47,2159.0,221.8969,221.9723,221.8215,221.9346,2159.0
2021-08-23 13:50:00,235.44,235.53,235.41,235.5,1768.0,221.9063,221.9911,221.878,221.9628,1768.0
2021-08-23 13:55:00,235.53,235.53,235.3,235.31,5899.0,221.9911,221.9911,221.7743,221.7838,5899.0
2021-08-23 14:00:00,235.29,235.3,235.12,235.18,7069.0,221.7649,221.7743,221.6047,221.6612,7069.0
2021-08-23 14:05:00,235.17,235.3,235.15,235.15,11000.0,221.6518,221.7743,221.633,221.633,11000.0
2021-08-23 14:10:00,235.17,235.25,234.99,234.99,7991.0,221.6518,221.7272,221.4822,221.4822,7991.0
2021-08-23 14:15:00,235.03,235.16,235.01,235.04,4453.0,221.5199,221.6424,221.501,221.5293,4453.0
2021-08-23 14:20:00,235.01,235.09,235.0,235.09,4550.0,221.501,221.5764,221.4916,221.5764,4550.0
2021-08-23 14:25:00,235.07,235.11,234.99,235.05,3700.0,221.5576,221.5953,221.4822,221.5387,3700.0
2021-08-23 14:30:00,235.05,235.1,235.0,235.02,4268.0,221.5387,221.5858,221.4916,221.5104,4268.0
2021-08-23 14:35:00,235.04,235.19,234.95,235.19,4564.0,221.5293,221.6707,221.4445,221.6707,4564.0
2021-08-23 14:40:00,235.16,235.25,235.09,235.19,3318.0,221.6424,221.7272,221.5764,221.6707,3318.0
2021-08-23 14:45:00,235.19,235.31,235.08,235.08,6236.0,221.6707,221.7838,221.567,221.567,6236.0
2021-08-23 14:50:00,235.12,235.28,235.05,235.2,4213.0,221.6047,221.7555,221.5387,221.6801,4213.0
2021-08-23 14:55:00,235.22,235.22,235.1,235.15,2522.0,221.6989,221.6989,221.5858,221.633,2522.0
2021-08-23 15:00:00,235.12,235.23,235.11,235.19,3719.0,221.6047,221.7084,221.5953,221.6707,3719.0
2021-08-23 15:05:00,235.19,235.26,235.09,235.11,9350.0,221.6707,221.7366,221.5764,221.5953,9350.0
2021-08-23 15:10:00,235.1,235.16,235.07,235.13,2116.0,221.5858,221.6424,221.5576,221.6141,2116.0
2021-08-23 15:15:00,235.14,235.19,235.04,235.04,4926.0,221.6235,221.6707,221.5293,221.5293,4926.0
2021-08-23 15:20:00,235.06,235.15,234.98,235.05,3400.0,221.5481,221.633,221.4727,221.5387,3400.0
2021-08-23 15:25:00,235.05,235.27,234.97,235.05,17994.0,221.5387,221.7461,221.4633,221.5387,17994.0
2021-08-23 15:30:00,235.03,235.24,234.98,235.05,9371.0,221.5199,221.7178,221.4727,221.5387,9371.0
2021-08-23 15:35:00,235.05,235.16,234.85,235.04,35790.0,221.5387,221.6424,221.3502,221.5293,35790.0
2021-08-23 15:40:00,235.03,235.03,234.9,234.91,8849.0,221.5199,221.5199,221.3973,221.4068,8849.0
2021-08-23 15:45:00,234.91,235.02,234.83,234.84,16678.0,221.4068,221.5104,221.3314,221.3408,16678.0
2021-08-23 15:50:00,234.85,235.1,234.82,234.93,41359.0,221.3502,221.5858,221.3219,221.4256,41359.0
2021-08-23 15:55:00,234.9,234.9,234.5,234.57,101347.0,221.3973,221.3973,221.0203,221.0863,101347.0
2021-08-24 09:30:00,235.03,235.17,233.77,234.03,17284.0,221.5199,221.6518,220.3323,220.5773,17284.0
2021-08-24 09:35:00,234.13,234.43,233.06,233.17,34801.0,220.6716,220.9543,219.6631,219.7668,34801.0
2021-08-24 09:40:00,233.05,234.19,232.85,234.19,29288.0,219.6537,220.7281,219.4652,220.7281,29288.0
2021-08-24 09:45:00,234.06,234.41,233.7,234.11,11151.0,220.6056,220.9355,220.2663,220.6527,11151.0
2021-08-24 09:50:00,234.13,234.44,233.93,233.94,17603.0,220.6716,220.9638,220.4831,220.4925,17603.0
2021-08-24 09:55:00,233.81,233.81,233.18,233.37,5830.0,220.37,220.37,219.7762,219.9553,5830.0
2021-08-24 10:00:00,233.32,234.34,233.32,234.33,7738.0,219.9081,220.8695,219.9081,220.8601,7738.0
2021-08-24 10:05:00,234.4,234.94,234.38,234.88,5291.0,220.9261,221.435,220.9072,221.3785,5291.0
2021-08-24 10:10:00,234.92,235.28,234.67,234.99,12650.0,221.4162,221.7555,221.1805,221.4822,12650.0
2021-08-24 10:15:00,235.1,235.14,234.49,234.62,10887.0,221.5858,221.6235,221.0109,221.1334,10887.0
2021-08-24 10:20:00,234.67,234.68,233.72,233.88,7717.0,221.1805,221.19,220.2852,220.436,7717.0
2021-08-24 10:25:00,233.91,234.21,233.91,234.11,5367.0,220.4642,220.747,220.4642,220.6527,5367.0
2021-08-24 10:30:00,234.09,234.09,233.55,233.64,25168.0,220.6339,220.6339,220.1249,220.2098,25168.0
2021-08-24 10:35:00,233.61,233.61,233.39,233.43,13923.0,220.1815,220.1815,219.9741,220.0118,13923.0
2021-08-24 10:40:00,233.43,233.62,233.4,233.46,12625.0,220.0118,220.1909,219.9836,220.0401,12625.0
2021-08-24 10:45:00,233.46,233.46,233.3,233.39,22676.0,220.0401,220.0401,219.8893,219.9741,22676.0
2021-08-24 10:50:00,233.48,233.82,233.31,233.31,5843.0,220.059,220.3794,219.8987,219.8987,5843.0
2021-08-24 10:55:00,233.3,233.45,233.28,233.4,8049.0,219.8893,220.0307,219.8704,219.9836,8049.0
2021-08-24 11:00:00,233.41,233.48,233.32,233.35,6190.0,219.993,220.059,219.9081,219.9364,6190.0
2021-08-24 11:05:00,233.31,233.74,233.24,233.54,18026.0,219.8987,220.304,219.8327,220.1155,18026.0
2021-08-24 11:10:00,233.53,233.56,233.41,233.55,4183.0,220.1061,220.1344,219.993,220.1249,4183.0
2021-08-24 11:15:00,233.49,233.6,233.44,233.52,5123.0,220.0684,220.1721,220.0213,220.0967,5123.0
2021-08-24 11:20:00,233.55,233.64,233.27,233.56,17184.0,220.1249,220.2098,219.861,220.1344,17184.0
2021-08-24 11:25:00,233.51,233.62,233.47,233.53,6139.0,220.0872,220.1909,220.0495,220.1061,6139.0
2021-08-24 11:30:00,233.57,233.72,233.54,233.69,6924.0,220.1438,220.2852,220.1155,220.2569,6924.0
2021-08-24 11:35:00,233.65,233.98,233.65,233.81,8615.0,220.2192,220.5302,220.2192,220.37,8615.0
2021-08-24 11:40:00,233.86,233.94,233.64,233.81,6609.0,220.4171,220.4925,220.2098,220.37,6609.0
2021-08-24 11:45:00,233.67,233.84,233.67,233.83,5428.0,220.238,220.3983,220.238,220.3888,5428.0
2021-08-24 11:50:00,233.87,233.92,233.73,233.9,6001.0,220.4265,220.4737,220.2946,220.4548,6001.0
2021-08-24 11:55:00,233.88,233.95,233.75,233.81,6527.0,220.436,220.5019,220.3134,220.37,6527.0
2021-08-24 12:00:00,233.86,234.0,233.65,234.0,20747.0,220.4171,220.5491,220.2192,220.5491,20747.0
2021-08-24 12:05:00,233.94,233.95,233.63,233.77,7513.0,220.4925,220.5019,220.2003,220.3323,7513.0
2021-08-24 12:10:00,233.65,233.68,233.4,233.4,8407.0,220.2192,220.2475,219.9836,219.9836,8407.0
2021-08-24 12:15:00,233.41,233.43,233.11,233.11,17899.0,219.993,220.0118,219.7102,219.7102,17899.0
2021-08-24 12:20:00,233.09,233.38,233.07,233.32,7691.0,219.6914,219.9647,219.6725,219.9081,7691.0
2021-08-24 12:25:00,233.4,233.45,233.26,233.33,5803.0,219.9836,220.0307,219.8516,219.9176,5803.0
2021-08-24 12:30:00,233.29,233.41,233.25,233.3,6339.0,219.8799,219.993,219.8422,219.8893,6339.0
2021-08-24 12:35:00,233.35,233.41,233.3,233.3,4100.0,219.9364,219.993,219.8893,219.8893,4100.0
2021-08-24 12:40:00,233.27,233.3,233.12,233.26,3825.0,219.861,219.8893,219.7196,219.8516,3825.0
2021-08-24 12:45:00,233.26,233.28,233.0,233.04,16995.0,219.8516,219.8704,219.6065,219.6442,16995.0
2021-08-24 12:50:00,233.08,233.14,232.7,232.93,29326.0,219.6819,219.7385,219.3238,219.5406,29326.0
2021-08-24 12:55:00,232.88,232.97,232.8,232.97,3718.0,219.4934,219.5783,219.418,219.5783,3718.0
2021-08-24 13:00:00,232.91,232.94,232.84,232.84,3231.0,219.5217,219.55,219.4557,219.4557,3231.0
2021-08-24 13:05:00,232.82,232.84,232.69,232.75,4392.0,219.4369,219.4557,219.3144,219.3709,4392.0
2021-08-24 13:10:00,232.75,232.86,232.62,232.84,9912.0,219.3709,219.4746,219.2484,219.4557,9912.0
2021-08-24 13:15:00,232.85,233.1,232.85,233.07,5113.0,219.4652,219.7008,219.4652,219.6725,5113.0
2021-08-24 13:20:00,233.06,233.06,232.93,232.94,3715.0,219.6631,219.6631,219.5406,219.55,3715.0
2021-08-24 13:25:00,232.98,233.14,232.97,233.14,3628.0,219.5877,219.7385,219.5783,219.7385,3628.0
2021-08-24 13:30:00,233.17,233.3,233.16,233.28,6339.0,219.7668,219.8893,219.7573,219.8704,6339.0
2021-08-24 13:35:00,233.27,233.39,233.17,233.22,3845.0,219.861,219.9741,219.7668,219.8139,3845.0
2021-08-24 13:40:00,233.21,233.39,233.2,233.2,4333.0,219.8045,219.9741,219.795,219.795,4333.0
2021-08-24 13:45:00,233.24,233.3,233.2,233.26,3061.0,219.8327,219.8893,219.795,219.8516,3061.0
2021-08-24 13:50:00,233.28,233.49,233.24,233.39,5545.0,219.8704,220.0684,219.8327,219.9741,5545.0
2021-08-24 13:55:00,233.42,233.48,233.29,233.35,3429.0,220.0024,220.059,219.8799,219.9364,3429.0
2021-08-24 14:00:00,233.37,233.52,233.37,233.49,5814.0,219.9553,220.0967,219.9553,220.0684,5814.0
2021-08-24 14:05:00,233.45,233.49,233.32,233.4,6661.0,220.0307,220.0684,219.9081,219.9836,6661.0
2021-08-24 14:10:00,233.37,233.41,233.19,233.26,4600.0,219.9553,219.993,219.7856,219.8516,4600.0
2021-08-24 14:15:00,233.26,233.49,233.26,233.43,6795.0,219.8516,220.0684,219.8516,220.0118,6795.0
2021-08-24 14:20:00,233.44,233.63,233.36,233.61,4722.0,220.0213,220.2003,219.9458,220.1815,4722.0
2021-08-24 14:25:00,233.6,233.74,233.6,233.69,5350.0,220.1721,220.304,220.1721,220.2569,5350.0
2021-08-24 14:30:00,233.73,233.89,233.72,233.84,6403.0,220.2946,220.4454,220.2852,220.3983,6403.0
2021-08-24 14:35:00,233.84,233.88,233.73,233.73,5429.0,220.3983,220.436,220.2946,220.2946,5429.0
2021-08-24 14:40:00,233.73,233.93,233.73,233.77,4454.0,220.2946,220.4831,220.2946,220.3323,4454.0
2021-08-24 14:45:00,233.82,233.95,233.8,233.84,6872.0,220.3794,220.5019,220.3606,220.3983,6872.0
2021-08-24 14:50:00,233.85,233.85,233.68,233.71,3926.0,220.4077,220.4077,220.2475,220.2757,3926.0
2021-08-24 14:55:00,233.73,233.88,233.67,233.79,36706.0,220.2946,220.436,220.238,220.3511,36706.0
2021-08-24 15:00:00,233.78,234.11,233.65,233.72,36872.0,220.3417,220.6527,220.2192,220.2852,36872.0
2021-08-24 15:05:00,233.72,233.77,233.52,233.66,6293.0,220.2852,220.3323,220.0967,220.2286,6293.0
2021-08-24 15:10:00,233.66,233.69,233.44,233.52,10919.0,220.2286,220.2569,220.0213,220.0967,10919.0
2021-08-24 15:15:00,233.52,233.55,233.41,233.49,5960.0,220.0967,220.1249,219.993,220.0684,5960.0
2021-08-24 15:20:00,233.51,233.58,233.39,233.44,6807.0,220.0872,220.1532,219.9741,220.0213,6807.0
2021-08-24 15:25:00,233.47,233.54,233.4,233.43,7685.0,220.0495,220.1155,219.9836,220.0118,7685.0
2021-08-24 15:30:00,233.41,233.45,233.2,233.23,14079.0,219.993,220.0307,219.795,219.8233,14079.0
2021-08-24 15:35:00,233.24,233.46,233.23,233.45,11018.0,219.8327,220.0401,219.8233,220.0307,11018.0
2021-08-24 15:40:00,233.43,233.46,233.28,233.43,12612.0,220.0118,220.0401,219.8704,220.0118,12612.0
2021-08-24 15:45:00,233.42,233.46,233.13,233.13,37473.0,220.0024,220.0401,219.7291,219.7291,37473.0
2021-08-24 15:50:00,233.07,233.09,232.66,232.67,58093.0,219.6725,219.6914,219.2861,219.2955,58093.0
2021-08-24 15:55:00,232.67,232.96,232.63,232.85,82072.0,219.2955,219.5688,219.2578,219.4652,82072.0
2021-08-25 09:30:00,232.88,233.82,232.67,233.66,19311.0,219.4934,220.3794,219.2955,220.2286,19311.0
2021-08-25 09:35:00,233.56,234.47,233.46,234.15,19083.0,220.1344,220.992,220.0401,220.6904,19083.0
2021-08-25 09:40:00,233.96,234.55,233.89,234.55,41086.0,220.5114,221.0674,220.4454,221.0674,41086.0
2021-08-25 09:45:00,234.55,234.75,234.26,234.45,7769.0,221.0674,221.2559,220.7941,220.9732,7769.0
2021-08-25 09:50:00,234.5,235.02,234.31,234.43,36079.0,221.0203,221.5104,220.8412,220.9543,36079.0
2021-08-25 09:55:00,234.25,234.8,234.25,234.55,14847.0,220.7847,221.3031,220.7847,221.0674,14847.0
2021-08-25 10:00:00,234.45,234.45,234.05,234.35,8246.0,220.9732,220.9732,220.5962,220.8789,8246.0
2021-08-25 10:05:00,234.31,234.63,234.31,234.38,5998.0,220.8412,221.1428,220.8412,220.9072,5998.0
2021-08-25 10:10:00,234.37,234.45,234.09,234.24,4429.0,220.8978,220.9732,220.6339,220.7753,4429.0
2021-08-25 10:15:00,234.22,234.28,233.36,233.63,7781.0,220.7564,220.813,219.9458,220.2003,7781.0
2021-08-25 10:20:00,233.43,233.78,233.37,233.42,9580.0,220.0118,220.3417,219.9553,220.0024,9580.0
2021-08-25 10:25:00,233.43,234.05,233.43,233.82,14974.0,220.0118,220.5962,220.0118,220.3794,14974.0
2021-08-25 10:30:00,233.79,233.79,233.52,233.68,3127.0,220.3511,220.3511,220.0967,220.2475,3127.0
2021-08-25 10:35:00,233.75,233.86,233.65,233.83,8373.0,220.3134,220.4171,220.2192,220.3888,8373.0
2021-08-25 10:40:00,233.79,234.29,233.79,233.91,16081.0,220.3511,220.8224,220.3511,220.4642,16081.0
2021-08-25 10:45:00,233.98,234.25,233.91,233.91,5239.0,220.5302,220.7847,220.4642,220.4642,5239.0
2021-08-25 10:50:00,233.91,234.02,233.86,234.02,2021.0,220.4642,220.5679,220.4171,220.5679,2021.0
2021-08-25 10:55:00,234.01,234.47,233.97,234.47,6463.0,220.5585,220.992,220.5208,220.992,6463.0
2021-08-25 11:00:00,234.5,234.74,234.4,234.47,18085.0,221.0203,221.2465,220.9261,220.992,18085.0
2021-08-25 11:05:00,234.45,234.9,234.44,234.9,35047.0,220.9732,221.3973,220.9638,221.3973,35047.0
2021-08-25 11:10:00,234.93,234.93,234.38,234.42,6194.0,221.4256,221.4256,220.9072,220.9449,6194.0
2021-08-25 11:15:00,234.43,234.53,234.31,234.36,3992.0,220.9543,221.0486,220.8412,220.8884,3992.0
2021-08-25 11:20:00,234.41,234.43,234.26,234.38,3150.0,220.9355,220.9543,220.7941,220.9072,3150.0
2021-08-25 11:25:00,234.38,234.55,234.35,234.42,4000.0,220.9072,221.0674,220.8789,220.9449,4000.0
2021-08-25 11:30:00,234.47,234.56,234.47,234.53,2901.0,220.992,221.0769,220.992,221.0486,2901.0
2021-08-25 11:35:00,234.55,234.68,234.43,234.52,6010.0,221.0674,221.19,220.9543,221.0392,6010.0
2021-08-25 11:40:00,234.58,234.63,234.41,234.53,5976.0,221.0957,221.1428,220.9355,221.0486,5976.0
2021-08-25 11:45:00,234.52,234.65,234.47,234.64,2940.0,221.0392,221.1617,220.992,221.1523,2940.0
2021-08-25 11:50:00,234.62,234.69,234.52,234.6,10396.0,221.1334,221.1994,221.0392,221.1146,10396.0
2021-08-25 11:55:00,234.68,234.91,234.68,234.87,3222.0,221.19,221.4068,221.19,221.3691,3222.0
2021-08-25 12:00:00,234.85,234.93,234.7,234.74,5127.0,221.3502,221.4256,221.2088,221.2465,5127.0
2021-08-25 12:05:00,234.69,234.89,234.69,234.89,16639.0,221.1994,221.3879,221.1994,221.3879,16639.0
2021-08-25 12:10:00,234.76,234.91,234.75,234.79,4347.0,221.2654,221.4068,221.2559,221.2936,4347.0
2021-08-25 12:15:00,234.84,234.9,234.69,234.88,4521.0,221.3408,221.3973,221.1994,221.3785,4521.0
2021-08-25 12:20:00,234.84,235.02,234.77,235.02,3907.0,221.3408,221.5104,221.2748,221.5104,3907.0
2021-08-25 12:25:00,235.0,235.07,234.98,235.01,7730.0,221.4916,221.5576,221.4727,221.501,7730.0
2021-08-25 12:30:00,234.98,235.01,234.85,234.91,3745.0,221.4727,221.501,221.3502,221.4068,3745.0
2021-08-25 12:35:00,234.9,234.97,234.89,234.9,2750.0,221.3973,221.4633,221.3879,221.3973,2750.0
2021-08-25 12:40:00,234.84,234.94,234.78,234.86,3415.0,221.3408,221.435,221.2842,221.3596,3415.0
2021-08-25 12:45:00,234.88,234.97,234.79,234.79,4400.0,221.3785,221.4633,221.2936,221.2936,4400.0
2021-08-25 12:50:00,234.8,234.82,234.76,234.8,2430.0,221.3031,221.3219,221.2654,221.3031,2430.0
2021-08-25 12:55:00,234.83,234.88,234.77,234.79,4186.0,221.3314,221.3785,221.2748,221.2936,4186.0
2021-08-25 13:00:00,234.82,234.84,234.76,234.83,4136.0,221.3219,221.3408,221.2654,221.3314,4136.0
2021-08-25 13:05:00,234.92,234.95,234.83,234.85,2094.0,221.4162,221.4445,221.3314,221.3502,2094.0
2021-08-25 13:10:00,234.84,234.9,234.52,234.68,11952.0,221.3408,221.3973,221.0392,221.19,11952.0
2021-08-25 13:15:00,234.69,234.8,234.66,234.68,3169.0,221.1994,221.3031,221.1711,221.19,3169.0
2021-08-25 13:20:00,234.7,234.72,234.66,234.68,1769.0,221.2088,221.2277,221.1711,221.19,1769.0
2021-08-25 13:25:00,234.64,234.68,234.53,234.59,5086.0,221.1523,221.19,221.0486,221.1051,5086.0
2021-08-25 13:30:00,234.62,234.62,234.42,234.61,5698.0,221.1334,221.1334,220.9449,221.124,5698.0
2021-08-25 13:35:00,234.65,234.81,234.65,234.77,9153.0,221.1617,221.3125,221.1617,221.2748,9153.0
2021-08-25 13:40:00,234.76,234.76,234.64,234.72,5442.0,221.2654,221.2654,221.1523,221.2277,5442.0
2021-08-25 13:45:00,234.69,234.78,234.62,234.76,4729.0,221.1994,221.2842,221.1334,221.2654,4729.0
2021-08-25 13:50:00,234.78,234.82,234.73,234.78,3225.0,221.2842,221.3219,221.2371,221.2842,3225.0
2021-08-25 13:55:00,234.75,234.84,234.72,234.77,4658.0,221.2559,221.3408,221.2277,221.2748,4658.0
2021-08-25 14:00:00,234.78,234.87,234.74,234.87,6737.0,221.2842,221.3691,221.2465,221.3691,6737.0
2021-08-25 14:05:00,234.92,234.98,234.81,234.85,5649.0,221.4162,221.4727,221.3125,221.3502,5649.0
2021-08-25 14:10:00,234.86,235.01,234.86,235.01,3323.0,221.3596,221.501,221.3596,221.501,3323.0
2021-08-25 14:15:00,235.01,235.2,234.98,235.16,22213.0,221.501,221.6801,221.4727,221.6424,22213.0
2021-08-25 14:20:00,235.13,235.18,235.11,235.18,15485.0,221.6141,221.6612,221.5953,221.6612,15485.0
2021-08-25 14:25:00,235.16,235.38,235.1,235.19,15563.0,221.6424,221.8497,221.5858,221.6707,15563.0
2021-08-25 14:30:00,235.14,235.33,235.11,235.28,4960.0,221.6235,221.8026,221.5953,221.7555,4960.0
2021-08-25 14:35:00,235.27,235.29,235.11,235.12,4859.0,221.7461,221.7649,221.5953,221.6047,4859.0
2021-08-25 14:40:00,235.08,235.12,234.99,235.08,5359.0,221.567,221.6047,221.4822,221.567,5359.0
2021-08-25 14:45:00,235.08,235.23,235.05,235.09,25959.0,221.567,221.7084,221.5387,221.5764,25959.0
2021-08-25 14:50:00,235.1,235.15,235.07,235.13,12223.0,221.5858,221.633,221.5576,221.6141,12223.0
2021-08-25 14:55:00,235.14,235.15,234.99,234.99,8852.0,221.6235,221.633,221.4822,221.4822,8852.0
2021-08-25 15:00:00,234.95,235.04,234.83,235.04,7067.0,221.4445,221.5293,221.3314,221.5293,7067.0
2021-08-25 15:05:00,235.09,235.09,234.93,234.95,12736.0,221.5764,221.5764,221.4256,221.4445,12736.0
2021-08-25 15:10:00,234.95,235.01,234.81,234.87,24404.0,221.4445,221.501,221.3125,221.3691,24404.0
2021-08-25 15:15:00,234.88,235.04,234.8,235.04,8648.0,221.3785,221.5293,221.3031,221.5293,8648.0
2021-08-25 15:20:00,235.05,235.14,234.96,235.05,7474.0,221.5387,221.6235,221.4539,221.5387,7474.0
2021-08-25 15:25:00,235.05,235.11,234.95,234.95,4928.0,221.5387,221.5953,221.4445,221.4445,4928.0
2021-08-25 15:30:00,234.93,235.12,234.89,234.99,24760.0,221.4256,221.6047,221.3879,221.4822,24760.0
2021-08-25 15:35:00,234.98,235.02,234.88,234.96,10305.0,221.4727,221.5104,221.3785,221.4539,10305.0
2021-08-25 15:40:00,234.96,235.19,234.91,235.09,13172.0,221.4539,221.6707,221.4068,221.5764,13172.0
2021-08-25 15:45:00,235.09,235.12,234.91,234.95,17243.0,221.5764,221.6047,221.4068,221.4445,17243.0
2021-08-25 15:50:00,234.93,235.03,234.88,235.0,50126.0,221.4256,221.5199,221.3785,221.4916,50126.0
2021-08-25 15:55:00,235.02,235.18,234.76,234.83,87575.0,221.5104,221.6612,221.2654,221.3314,87575.0
2021-08-26 09:30:00,220.73,222.79,218.4,219.0,165424.0,208.0419,209.9834,205.8458,206.4113,165424.0
2021-08-26 09:35:00,219.06,221.65,217.22,217.46,255239.0,206.4679,208.909,204.7336,204.9598,255239.0
2021-08-26 09:40:00,217.53,220.16,216.83,219.67,148080.0,205.0258,207.5046,204.366,207.0428,148080.0
2021-08-26 09:45:00,219.76,219.77,218.0,218.77,90571.0,207.1276,207.137,205.4688,206.1945,90571.0
2021-08-26 09:50:00,218.85,218.85,216.55,216.6,132532.0,206.2699,206.2699,204.1021,204.1493,132532.0
2021-08-26 09:55:00,216.5,217.4,216.24,217.0,62705.0,204.055,204.9033,203.81,204.5263,62705.0
2021-08-26 10:00:00,217.0,217.14,215.1,215.6,166055.0,204.5263,204.6582,202.7355,203.2067,166055.0
2021-08-26 10:05:00,215.6,217.16,215.26,217.09,182067.0,203.2067,204.6771,202.8863,204.6111,182067.0
2021-08-26 10:10:00,217.04,219.98,216.91,219.69,134179.0,204.564,207.335,204.4414,207.0616,134179.0
2021-08-26 10:15:00,219.64,220.48,219.32,220.19,146419.0,207.0145,207.8062,206.7129,207.5329,146419.0
2021-08-26 10:20:00,220.1,221.87,220.04,221.66,117501.0,207.4481,209.1163,207.3915,208.9184,117501.0
2021-08-26 10:25:00,221.57,221.99,220.52,221.3,103407.0,208.8336,209.2294,207.8439,208.5791,103407.0
2021-08-26 10:30:00,221.33,221.33,219.08,219.08,75083.0,208.6074,208.6074,206.4867,206.4867,75083.0
2021-08-26 10:35:00,219.15,219.55,218.54,219.24,36018.0,206.5527,206.9297,205.9777,206.6375,36018.0
2021-08-26 10:40:00,219.17,219.2,218.22,218.86,57403.0,206.5715,206.5998,205.6761,206.2793,57403.0
2021-08-26 10:45:00,218.95,221.73,218.89,221.02,92464.0,206.3642,208.9844,206.3076,208.3152,92464.0
2021-08-26 10:50:00,221.01,221.33,220.24,221.33,36615.0,208.3058,208.6074,207.58,208.6074,36615.0
2021-08-26 10:55:00,221.53,223.39,221.0,222.96,116540.0,208.7959,210.549,208.2963,210.1437,116540.0
2021-08-26 11:00:00,222.89,223.25,220.84,221.23,60500.0,210.0777,210.417,208.1455,208.5131,60500.0
2021-08-26 11:05:00,221.14,221.76,220.73,221.76,47122.0,208.4283,209.0126,208.0419,209.0126,47122.0
2021-08-26 11:10:00,221.8,223.05,221.62,222.19,42343.0,209.0503,210.2285,208.8807,209.4179,42343.0
2021-08-26 11:15:00,222.17,222.17,221.2,221.7,19787.0,209.3991,209.3991,208.4848,208.9561,19787.0
2021-08-26 11:20:00,221.72,223.2,221.6,222.17,31520.0,208.9749,210.3699,208.8618,209.3991,31520.0
2021-08-26 11:25:00,222.26,222.57,222.07,222.1,16251.0,209.4839,209.7761,209.3048,209.3331,16251.0
2021-08-26 11:30:00,222.12,222.41,221.83,222.27,34065.0,209.352,209.6253,209.0786,209.4933,34065.0
2021-08-26 11:35:00,222.24,222.26,221.55,222.23,15091.0,209.4651,209.4839,208.8147,209.4556,15091.0
2021-08-26 11:40:00,222.07,222.83,221.89,222.6,23123.0,209.3048,210.0211,209.1352,209.8044,23123.0
2021-08-26 11:45:00,222.68,222.78,222.39,222.59,16595.0,209.8798,209.974,209.6064,209.7949,16595.0
2021-08-26 11:50:00,222.64,224.0,222.64,223.91,41298.0,209.8421,211.1239,209.8421,211.0391,41298.0
2021-08-26 11:55:00,223.97,225.0,223.87,224.9,64273.0,211.0956,212.0664,211.0014,211.9722,64273.0
2021-08-26 12:00:00,224.89,225.35,224.63,224.88,70890.0,211.9627,212.3963,211.7177,211.9533,70890.0
2021-08-26 12:05:00,224.85,225.67,224.85,224.98,33579.0,211.925,212.6979,211.925,212.0476,33579.0
2021-08-26 12:10:00,224.9,225.76,224.89,225.56,34489.0,211.9722,212.7827,211.9627,212.5942,34489.0
2021-08-26 12:15:00,225.56,226.37,225.52,225.74,61754.0,212.5942,213.3577,212.5565,212.7639,61754.0
2021-08-26 12:20:00,225.74,226.14,225.55,226.04,29738.0,212.7639,213.1409,212.5848,213.0466,29738.0
2021-08-26 12:25:00,226.03,226.11,225.6,225.6,37327.0,213.0372,213.1126,212.6319,212.6319,37327.0
2021-08-26 12:30:00,225.68,225.68,224.92,225.05,22705.0,212.7073,212.7073,211.991,212.1135,22705.0
2021-08-26 12:35:00,224.95,225.44,224.81,225.4,13520.0,212.0193,212.4811,211.8873,212.4434,13520.0
2021-08-26 12:40:00,225.44,225.44,224.92,225.15,11991.0,212.4811,212.4811,211.991,212.2078,11991.0
2021-08-26 12:45:00,225.15,225.39,224.96,225.23,12553.0,212.2078,212.434,212.0287,212.2832,12553.0
2021-08-26 12:50:00,225.3,225.51,225.17,225.42,31178.0,212.3492,212.5471,212.2266,212.4623,31178.0
2021-08-26 12:55:00,225.47,225.65,224.97,225.16,19524.0,212.5094,212.679,212.0381,212.2172,19524.0
2021-08-26 13:00:00,225.2,225.28,224.99,225.16,13003.0,212.2549,212.3303,212.057,212.2172,13003.0
2021-08-26 13:05:00,225.22,225.36,225.0,225.24,13033.0,212.2738,212.4057,212.0664,212.2926,13033.0
2021-08-26 13:10:00,225.29,225.29,224.42,224.64,85298.0,212.3397,212.3397,211.5197,211.7271,85298.0
2021-08-26 13:15:00,224.73,225.09,224.56,225.0,17022.0,211.8119,212.1512,211.6517,212.0664,17022.0
2021-08-26 13:20:00,225.04,225.93,224.9,225.48,30421.0,212.1041,212.9429,211.9722,212.5188,30421.0
2021-08-26 13:25:00,225.48,225.72,225.42,225.72,19160.0,212.5188,212.745,212.4623,212.745,19160.0
2021-08-26 13:30:00,225.68,226.14,225.5,225.92,18056.0,212.7073,213.1409,212.5377,212.9335,18056.0
2021-08-26 13:35:00,225.86,226.58,225.86,226.28,31718.0,212.877,213.5556,212.877,213.2728,31718.0
2021-08-26 13:40:00,226.31,226.54,226.08,226.2,21245.0,213.3011,213.5179,213.0843,213.1974,21245.0
2021-08-26 13:45:00,226.18,226.26,225.7,226.25,15577.0,213.1786,213.254,212.7262,213.2446,15577.0
2021-08-26 13:50:00,226.2,226.4,226.19,226.32,11714.0,213.1974,213.3859,213.188,213.3105,11714.0
2021-08-26 13:55:00,226.37,226.58,225.84,225.84,40215.0,213.3577,213.5556,212.8581,212.8581,40215.0
2021-08-26 14:00:00,225.73,225.9,224.74,224.74,24362.0,212.7544,212.9147,211.8214,211.8214,24362.0
2021-08-26 14:05:00,224.82,225.4,224.69,225.28,19381.0,211.8968,212.4434,211.7742,212.3303,19381.0
2021-08-26 14:10:00,225.31,225.66,225.2,225.53,12814.0,212.3586,212.6885,212.2549,212.5659,12814.0
2021-08-26 14:15:00,225.59,225.9,225.47,225.84,20249.0,212.6225,212.9147,212.5094,212.8581,20249.0
2021-08-26 14:20:00,225.88,226.35,225.88,226.04,19855.0,212.8958,213.3388,212.8958,213.0466,19855.0
2021-08-26 14:25:00,226.12,226.45,225.83,226.37,24443.0,213.122,213.4331,212.8487,213.3577,24443.0
2021-08-26 14:30:00,226.37,226.45,226.2,226.3,14884.0,213.3577,213.4331,213.1974,213.2917,14884.0
2021-08-26 14:35:00,226.22,226.51,226.21,226.44,11368.0,213.2163,213.4896,213.2069,213.4236,11368.0
2021-08-26 14:40:00,226.5,226.85,226.42,226.85,12433.0,213.4802,213.8101,213.4048,213.8101,12433.0
2021-08-26 14:45:00,226.82,226.84,226.36,226.5,20073.0,213.7818,213.8006,213.3482,213.4802,20073.0
2021-08-26 14:50:00,226.49,226.63,226.42,226.49,17666.0,213.4708,213.6027,213.4048,213.4708,17666.0
2021-08-26 14:55:00,226.55,226.81,226.48,226.81,16207.0,213.5273,213.7724,213.4613,213.7724,16207.0
2021-08-26 15:00:00,226.84,227.08,226.74,226.98,22635.0,213.8006,214.0268,213.7064,213.9326,22635.0
2021-08-26 15:05:00,226.97,227.35,226.96,227.33,23672.0,213.9232,214.2813,213.9137,214.2625,23672.0
2021-08-26 15:10:00,227.37,227.57,226.94,227.02,38249.0,214.3002,214.4887,213.8949,213.9703,38249.0
2021-08-26 15:15:00,227.06,227.24,226.92,227.13,56203.0,214.008,214.1776,213.876,214.074,56203.0
2021-08-26 15:20:00,227.15,227.19,226.8,226.85,22931.0,214.0928,214.1305,213.7629,213.8101,22931.0
2021-08-26 15:25:00,226.83,227.2,226.81,226.93,32211.0,213.7912,214.1399,213.7724,213.8855,32211.0
2021-08-26 15:30:00,226.93,227.19,226.62,226.66,35674.0,213.8855,214.1305,213.5933,213.631,35674.0
2021-08-26 15:35:00,226.69,227.25,226.69,226.78,45252.0,213.6593,214.1871,213.6593,213.7441,45252.0
2021-08-26 15:40:00,226.89,227.08,226.68,227.07,56550.0,213.8478,214.0268,213.6498,214.0174,56550.0
2021-08-26 15:45:00,227.1,227.33,226.47,226.51,68784.0,214.0457,214.2625,213.4519,213.4896,68784.0
2021-08-26 15:50:00,226.51,226.53,226.19,226.38,103106.0,213.4896,213.5085,213.188,213.3671,103106.0
2021-08-26 15:55:00,226.4,226.4,225.76,225.89,228124.0,213.3859,213.3859,212.7827,212.9052,228124.0
2021-08-27 09:30:00,225.83,225.86,224.63,225.23,48973.0,212.8487,212.877,211.7177,212.2832,48973.0
2021-08-27 09:35:00,225.41,225.85,225.09,225.5,38554.0,212.4528,212.8675,212.1512,212.5377,38554.0
2021-08-27 09:40:00,225.5,225.5,223.83,223.93,69696.0,212.5377,212.5377,210.9637,211.0579,69696.0
2021-08-27 09:45:00,223.94,224.13,223.63,223.9,31950.0,211.0673,211.2464,210.7752,211.0296,31950.0
2021-08-27 09:50:00,223.84,225.11,223.84,224.73,24494.0,210.9731,212.1701,210.9731,211.8119,24494.0
2021-08-27 09:55:00,224.71,224.71,223.36,223.85,28866.0,211.7931,211.7931,210.5207,210.9825,28866.0
2021-08-27 10:00:00,223.88,224.33,223.58,224.05,35437.0,211.0108,211.4349,210.728,211.171,35437.0
2021-08-27 10:05:00,224.06,224.2,222.79,222.79,64285.0,211.1804,211.3124,209.9834,209.9834,64285.0
2021-08-27 10:10:00,222.87,223.61,222.85,223.2,23939.0,210.0588,210.7563,210.04,210.3699,23939.0
2021-08-27 10:15:00,223.14,223.48,223.07,223.16,17230.0,210.3133,210.6338,210.2473,210.3322,17230.0
2021-08-27 10:20:00,223.16,223.5,222.96,223.22,34849.0,210.3322,210.6526,210.1437,210.3887,34849.0
2021-08-27 10:25:00,223.29,223.29,222.99,223.24,21826.0,210.4547,210.4547,210.1719,210.4076,21826.0
2021-08-27 10:30:00,223.11,224.09,222.99,223.98,33775.0,210.285,211.2087,210.1719,211.105,33775.0
2021-08-27 10:35:00,223.98,224.16,223.32,223.41,16350.0,211.105,211.2747,210.483,210.5678,16350.0
2021-08-27 10:40:00,223.43,223.47,223.03,223.3,24533.0,210.5867,210.6244,210.2096,210.4641,24533.0
2021-08-27 10:45:00,223.31,223.95,223.27,223.59,23204.0,210.4736,211.0768,210.4358,210.7375,23204.0
2021-08-27 10:50:00,223.7,224.44,223.7,223.9,46365.0,210.8411,211.5386,210.8411,211.0296,46365.0
2021-08-27 10:55:00,223.84,224.03,223.51,223.68,27132.0,210.9731,211.1522,210.6621,210.8223,27132.0
2021-08-27 11:00:00,223.65,224.17,223.65,224.15,41580.0,210.794,211.2841,210.794,211.2653,41580.0
2021-08-27 11:05:00,224.11,224.19,223.97,224.08,18270.0,211.2276,211.303,211.0956,211.1993,18270.0
2021-08-27 11:10:00,224.05,225.0,224.05,224.94,24743.0,211.171,212.0664,211.171,212.0099,24743.0
2021-08-27 11:15:00,224.95,225.17,224.51,225.16,59540.0,212.0193,212.2266,211.6046,212.2172,59540.0
2021-08-27 11:20:00,225.08,225.39,224.74,225.31,33562.0,212.1418,212.434,211.8214,212.3586,33562.0
2021-08-27 11:25:00,225.28,225.4,224.93,225.1,15592.0,212.3303,212.4434,212.0004,212.1607,15592.0
2021-08-27 11:30:00,225.17,225.39,224.85,225.23,37165.0,212.2266,212.434,211.925,212.2832,37165.0
2021-08-27 11:35:00,225.16,225.16,224.84,225.14,15993.0,212.2172,212.2172,211.9156,212.1984,15993.0
2021-08-27 11:40:00,225.17,225.21,224.98,225.2,15518.0,212.2266,212.2643,212.0476,212.2549,15518.0
2021-08-27 11:45:00,225.22,225.29,224.97,225.21,17948.0,212.2738,212.3397,212.0381,212.2643,17948.0
2021-08-27 11:50:00,225.21,225.63,225.17,225.63,32566.0,212.2643,212.6602,212.2266,212.6602,32566.0
2021-08-27 11:55:00,225.62,225.62,225.37,225.42,15884.0,212.6508,212.6508,212.4151,212.4623,15884.0
2021-08-27 12:00:00,225.41,225.7,225.33,225.7,11917.0,212.4528,212.7262,212.3774,212.7262,11917.0
2021-08-27 12:05:00,225.68,226.18,225.63,226.18,55448.0,212.7073,213.1786,212.6602,213.1786,55448.0
2021-08-27 12:10:00,226.17,226.31,225.76,225.99,42262.0,213.1692,213.3011,212.7827,212.9995,42262.0
2021-08-27 12:15:00,226.03,226.13,225.94,226.01,11907.0,213.0372,213.1314,212.9524,213.0183,11907.0
2021-08-27 12:20:00,226.03,226.16,225.82,226.01,14059.0,213.0372,213.1597,212.8393,213.0183,14059.0
2021-08-27 12:25:00,226.01,226.15,225.69,225.8,46703.0,213.0183,213.1503,212.7167,212.8204,46703.0
2021-08-27 12:30:00,225.71,225.78,224.96,224.97,11187.0,212.7356,212.8016,212.0287,212.0381,11187.0
2021-08-27 12:35:00,224.99,225.55,224.82,225.31,33143.0,212.057,212.5848,211.8968,212.3586,33143.0
2021-08-27 12:40:00,225.32,225.55,225.3,225.32,6709.0,212.368,212.5848,212.3492,212.368,6709.0
2021-08-27 12:45:00,225.32,225.35,225.09,225.15,10600.0,212.368,212.3963,212.1512,212.2078,10600.0
2021-08-27 12:50:00,225.18,225.32,225.12,225.16,9652.0,212.2361,212.368,212.1795,212.2172,9652.0
2021-08-27 12:55:00,225.1,225.1,224.56,224.89,44758.0,212.1607,212.1607,211.6517,211.9627,44758.0
2021-08-27 13:00:00,224.86,225.0,224.72,225.0,9387.0,211.9345,212.0664,211.8025,212.0664,9387.0
2021-08-27 13:05:00,224.94,225.43,224.94,225.41,8023.0,212.0099,212.4717,212.0099,212.4528,8023.0
2021-08-27 13:10:00,225.43,225.51,225.26,225.44,16580.0,212.4717,212.5471,212.3115,212.4811,16580.0
2021-08-27 13:15:00,225.49,225.49,225.05,225.1,10380.0,212.5282,212.5282,212.1135,212.1607,10380.0
2021-08-27 13:20:00,225.03,225.12,224.72,225.03,63416.0,212.0947,212.1795,211.8025,212.0947,63416.0
2021-08-27 13:25:00,225.08,225.27,225.06,225.21,7167.0,212.1418,212.3209,212.123,212.2643,7167.0
2021-08-27 13:30:00,225.19,225.24,225.08,225.1,10852.0,212.2455,212.2926,212.1418,212.1607,10852.0
2021-08-27 13:35:00,225.1,225.49,225.07,225.49,10503.0,212.1607,212.5282,212.1324,212.5282,10503.0
2021-08-27 13:40:00,225.45,225.45,225.1,225.11,7054.0,212.4905,212.4905,212.1607,212.1701,7054.0
2021-08-27 13:45:00,225.16,225.23,225.05,225.07,7428.0,212.2172,212.2832,212.1135,212.1324,7428.0
2021-08-27 13:50:00,225.04,225.09,224.86,224.87,10300.0,212.1041,212.1512,211.9345,211.9439,10300.0
2021-08-27 13:55:00,224.87,225.03,224.85,224.97,25461.0,211.9439,212.0947,211.925,212.0381,25461.0
2021-08-27 14:00:00,224.93,224.95,224.44,224.62,44927.0,212.0004,212.0193,211.5386,211.7082,44927.0
2021-08-27 14:05:00,224.61,224.99,224.56,224.97,36476.0,211.6988,212.057,211.6517,212.0381,36476.0
2021-08-27 14:10:00,224.99,225.1,224.9,225.04,9154.0,212.057,212.1607,211.9722,212.1041,9154.0
2021-08-27 14:15:00,225.03,225.03,224.87,225.03,25992.0,212.0947,212.0947,211.9439,212.0947,25992.0
2021-08-27 14:20:00,225.03,225.14,224.69,224.69,18898.0,212.0947,212.1984,211.7742,211.7742,18898.0
2021-08-27 14:25:00,224.68,224.69,224.48,224.62,22545.0,211.7648,211.7742,211.5763,211.7082,22545.0
2021-08-27 14:30:00,224.62,224.8,224.5,224.64,28437.0,211.7082,211.8779,211.5951,211.7271,28437.0
2021-08-27 14:35:00,224.57,224.72,224.4,224.44,11629.0,211.6611,211.8025,211.5009,211.5386,11629.0
2021-08-27 14:40:00,224.39,224.82,224.29,224.78,34890.0,211.4915,211.8968,211.3972,211.8591,34890.0
2021-08-27 14:45:00,224.81,225.03,224.75,224.99,30587.0,211.8873,212.0947,211.8308,212.057,30587.0
2021-08-27 14:50:00,225.0,225.06,224.77,225.03,16810.0,212.0664,212.123,211.8496,212.0947,16810.0
2021-08-27 14:55:00,225.03,225.06,224.81,224.84,10483.0,212.0947,212.123,211.8873,211.9156,10483.0
2021-08-27 15:00:00,224.81,224.81,224.47,224.75,15015.0,211.8873,211.8873,211.5669,211.8308,15015.0
2021-08-27 15:05:00,224.71,224.9,224.69,224.84,17959.0,211.7931,211.9722,211.7742,211.9156,17959.0
2021-08-27 15:10:00,224.89,224.99,224.75,224.99,13928.0,211.9627,212.057,211.8308,212.057,13928.0
2021-08-27 15:15:00,224.93,225.08,224.92,225.08,11542.0,212.0004,212.1418,211.991,212.1418,11542.0
2021-08-27 15:20:00,225.1,225.21,225.02,225.06,12100.0,212.1607,212.2643,212.0853,212.123,12100.0
2021-08-27 15:25:00,225.08,225.37,225.08,225.34,35346.0,212.1418,212.4151,212.1418,212.3869,35346.0
2021-08-27 15:30:00,225.31,225.46,225.03,225.08,36756.0,212.3586,212.5,212.0947,212.1418,36756.0
2021-08-27 15:35:00,225.12,225.16,224.82,225.0,30322.0,212.1795,212.2172,211.8968,212.0664,30322.0
2021-08-27 15:40:00,225.05,225.24,224.88,225.05,23334.0,212.1135,212.2926,211.9533,212.1135,23334.0
2021-08-27 15:45:00,225.05,225.31,224.99,225.06,31701.0,212.1135,212.3586,212.057,212.123,31701.0
2021-08-27 15:50:00,225.1,225.12,224.94,225.06,62006.0,212.1607,212.1795,212.0099,212.123,62006.0
2021-08-27 15:55:00,225.08,225.36,225.01,225.32,161047.0,212.1418,212.4057,212.0758,212.368,161047.0
2021-08-30 09:30:00,225.5,226.5,225.5,226.36,39779.0,212.5377,213.4802,212.5377,213.3482,39779.0
2021-08-30 09:35:00,226.54,227.03,226.28,226.34,23405.0,213.5179,213.9797,213.2728,213.3294,23405.0
2021-08-30 09:40:00,226.32,227.31,226.31,227.13,24817.0,213.3105,214.2436,213.3011,214.074,24817.0
2021-08-30 09:45:00,227.28,227.8,227.11,227.8,28289.0,214.2153,214.7055,214.0551,214.7055,28289.0
2021-08-30 09:50:00,227.77,228.24,227.76,227.83,31419.0,214.6772,215.1202,214.6678,214.7337,31419.0
2021-08-30 09:55:00,227.89,228.01,227.37,227.69,31969.0,214.7903,214.9034,214.3002,214.6018,31969.0
2021-08-30 10:00:00,227.68,227.98,227.42,227.97,28534.0,214.5924,214.8751,214.3473,214.8657,28534.0
2021-08-30 10:05:00,227.97,228.18,227.21,227.21,36232.0,214.8657,215.0636,214.1494,214.1494,36232.0
2021-08-30 10:10:00,227.23,227.53,226.56,227.53,40000.0,214.1682,214.451,213.5367,214.451,40000.0
2021-08-30 10:15:00,227.47,227.52,226.99,227.32,12810.0,214.3944,214.4415,213.942,214.253,12810.0
2021-08-30 10:20:00,227.32,228.1,227.18,227.89,25715.0,214.253,214.9882,214.1211,214.7903,25715.0
2021-08-30 10:25:00,227.89,227.98,227.34,227.47,13361.0,214.7903,214.8751,214.2719,214.3944,13361.0
2021-08-30 10:30:00,227.54,227.96,227.54,227.85,24960.0,214.4604,214.8563,214.4604,214.7526,24960.0
2021-08-30 10:35:00,227.83,227.86,226.57,226.77,25165.0,214.7337,214.762,213.5462,213.7347,25165.0
2021-08-30 10:40:00,226.78,227.01,226.65,226.89,13335.0,213.7441,213.9609,213.6216,213.8478,13335.0
2021-08-30 10:45:00,226.75,226.84,226.51,226.69,9972.0,213.7158,213.8006,213.4896,213.6593,9972.0
2021-08-30 10:50:00,226.56,227.06,226.38,226.81,10186.0,213.5367,214.008,213.3671,213.7724,10186.0
2021-08-30 10:55:00,226.82,226.83,226.23,226.48,22903.0,213.7818,213.7912,213.2257,213.4613,22903.0
2021-08-30 11:00:00,226.48,226.52,226.15,226.21,7238.0,213.4613,213.499,213.1503,213.2069,7238.0
2021-08-30 11:05:00,226.23,226.36,226.16,226.31,4210.0,213.2257,213.3482,213.1597,213.3011,4210.0
2021-08-30 11:10:00,226.29,226.3,225.8,226.1,19261.0,213.2823,213.2917,212.8204,213.1032,19261.0
2021-08-30 11:15:00,226.12,226.2,225.68,225.82,25545.0,213.122,213.1974,212.7073,212.8393,25545.0
2021-08-30 11:20:00,225.85,225.96,225.64,225.78,20140.0,212.8675,212.9712,212.6696,212.8016,20140.0
2021-08-30 11:25:00,225.73,225.92,225.51,225.82,10009.0,212.7544,212.9335,212.5471,212.8393,10009.0
2021-08-30 11:30:00,225.9,226.1,225.82,226.05,10680.0,212.9147,213.1032,212.8393,213.056,10680.0
2021-08-30 11:35:00,226.09,226.2,225.94,226.05,10156.0,213.0937,213.1974,212.9524,213.056,10156.0
2021-08-30 11:40:00,226.11,226.54,226.11,226.54,10319.0,213.1126,213.5179,213.1126,213.5179,10319.0
2021-08-30 11:45:00,226.58,226.87,226.53,226.87,9551.0,213.5556,213.8289,213.5085,213.8289,9551.0
2021-08-30 11:50:00,226.95,227.04,226.84,226.97,8514.0,213.9043,213.9891,213.8006,213.9232,8514.0
2021-08-30 11:55:00,227.0,227.0,226.54,226.54,9239.0,213.9514,213.9514,213.5179,213.5179,9239.0
2021-08-30 12:00:00,226.54,226.78,226.51,226.64,8052.0,213.5179,213.7441,213.4896,213.6121,8052.0
2021-08-30 12:05:00,226.62,226.62,226.41,226.49,6985.0,213.5933,213.5933,213.3954,213.4708,6985.0
2021-08-30 12:10:00,226.53,226.57,226.28,226.43,10209.0,213.5085,213.5462,213.2728,213.4142,10209.0
2021-08-30 12:15:00,226.55,226.56,226.19,226.2,8319.0,213.5273,213.5367,213.188,213.1974,8319.0
2021-08-30 12:20:00,226.2,226.26,226.03,226.19,8135.0,213.1974,213.254,213.0372,213.188,8135.0
2021-08-30 12:25:00,226.22,226.66,226.14,226.47,19987.0,213.2163,213.631,213.1409,213.4519,19987.0
2021-08-30 12:30:00,226.5,226.53,226.43,226.53,3403.0,213.4802,213.5085,213.4142,213.5085,3403.0
2021-08-30 12:35:00,226.5,226.53,226.42,226.48,5365.0,213.4802,213.5085,213.4048,213.4613,5365.0
2021-08-30 12:40:00,226.48,226.74,226.47,226.61,15322.0,213.4613,213.7064,213.4519,213.5839,15322.0
2021-08-30 12:45:00,226.61,226.79,226.47,226.67,8800.0,213.5839,213.7535,213.4519,213.6404,8800.0
2021-08-30 12:50:00,226.67,226.86,226.67,226.75,7087.0,213.6404,213.8195,213.6404,213.7158,7087.0
2021-08-30 12:55:00,226.67,226.77,226.62,226.77,4809.0,213.6404,213.7347,213.5933,213.7347,4809.0
2021-08-30 13:00:00,226.74,226.8,226.65,226.8,5325.0,213.7064,213.7629,213.6216,213.7629,5325.0
2021-08-30 13:05:00,226.78,226.82,226.66,226.69,5590.0,213.7441,213.7818,213.631,213.6593,5590.0
2021-08-30 13:10:00,226.72,226.75,226.57,226.67,5026.0,213.6875,213.7158,213.5462,213.6404,5026.0
2021-08-30 13:15:00,226.66,226.71,226.66,226.67,4177.0,213.631,213.6781,213.631,213.6404,4177.0
2021-08-30 13:20:00,226.68,226.68,226.6,226.6,5801.0,213.6498,213.6498,213.5744,213.5744,5801.0
2021-08-30 13:25:00,226.62,226.67,226.33,226.36,4566.0,213.5933,213.6404,213.32,213.3482,4566.0
2021-08-30 13:30:00,226.38,226.72,226.34,226.38,14553.0,213.3671,213.6875,213.3294,213.3671,14553.0
2021-08-30 13:35:00,226.37,226.37,226.08,226.08,5777.0,213.3577,213.3577,213.0843,213.0843,5777.0
2021-08-30 13:40:00,226.11,226.14,225.93,225.95,4349.0,213.1126,213.1409,212.9429,212.9618,4349.0
2021-08-30 13:45:00,225.94,226.05,225.75,225.91,19440.0,212.9524,213.056,212.7733,212.9241,19440.0
2021-08-30 13:50:00,225.87,225.91,225.73,225.83,5175.0,212.8864,212.9241,212.7544,212.8487,5175.0
2021-08-30 13:55:00,225.81,226.14,225.81,226.11,12306.0,212.8298,213.1409,212.8298,213.1126,12306.0
2021-08-30 14:00:00,226.11,226.11,225.93,226.07,14780.0,213.1126,213.1126,212.9429,213.0749,14780.0
2021-08-30 14:05:00,226.05,226.05,225.68,225.68,7319.0,213.056,213.056,212.7073,212.7073,7319.0
2021-08-30 14:10:00,225.65,225.65,225.31,225.47,18240.0,212.679,212.679,212.3586,212.5094,18240.0
2021-08-30 14:15:00,225.47,225.62,225.4,225.55,13610.0,212.5094,212.6508,212.4434,212.5848,13610.0
2021-08-30 14:20:00,225.54,225.84,225.53,225.79,8010.0,212.5754,212.8581,212.5659,212.811,8010.0
2021-08-30 14:25:00,225.76,226.09,225.66,225.92,17141.0,212.7827,213.0937,212.6885,212.9335,17141.0
2021-08-30 14:30:00,225.98,226.0,225.63,225.75,17354.0,212.9901,213.0089,212.6602,212.7733,17354.0
2021-08-30 14:35:00,225.76,225.85,225.53,225.55,3942.0,212.7827,212.8675,212.5659,212.5848,3942.0
2021-08-30 14:40:00,225.42,225.87,225.35,225.81,16197.0,212.4623,212.8864,212.3963,212.8298,16197.0
2021-08-30 14:45:00,225.86,225.94,225.61,225.72,25086.0,212.877,212.9524,212.6413,212.745,25086.0
2021-08-30 14:50:00,225.67,225.68,225.4,225.54,4725.0,212.6979,212.7073,212.4434,212.5754,4725.0
2021-08-30 14:55:00,225.49,225.58,225.45,225.52,4814.0,212.5282,212.6131,212.4905,212.5565,4814.0
2021-08-30 15:00:00,225.49,225.59,225.45,225.59,5923.0,212.5282,212.6225,212.4905,212.6225,5923.0
2021-08-30 15:05:00,225.62,225.62,225.39,225.43,23150.0,212.6508,212.6508,212.434,212.4717,23150.0
2021-08-30 15:10:00,225.44,225.44,225.14,225.27,19766.0,212.4811,212.4811,212.1984,212.3209,19766.0
2021-08-30 15:15:00,225.25,225.32,225.06,225.21,32668.0,212.302,212.368,212.123,212.2643,32668.0
2021-08-30 15:20:00,225.19,225.31,225.15,225.25,16828.0,212.2455,212.3586,212.2078,212.302,16828.0
2021-08-30 15:25:00,225.23,225.25,225.04,225.04,27720.0,212.2832,212.302,212.1041,212.1041,27720.0
2021-08-30 15:30:00,225.06,225.2,224.8,224.88,44721.0,212.123,212.2549,211.8779,211.9533,44721.0
2021-08-30 15:35:00,224.88,225.05,224.85,224.99,19903.0,211.9533,212.1135,211.925,212.057,19903.0
2021-08-30 15:40:00,224.98,225.04,224.58,224.65,47915.0,212.0476,212.1041,211.6705,211.7365,47915.0
2021-08-30 15:45:00,224.67,225.01,224.62,225.01,29811.0,211.7554,212.0758,211.7082,212.0758,29811.0
2021-08-30 15:50:00,224.94,225.09,224.7,224.7,57018.0,212.0099,212.1512,211.7836,211.7836,57018.0
2021-08-30 15:55:00,224.73,225.6,224.7,225.37,204691.0,211.8119,212.6319,211.7836,212.4151,204691.0
2021-08-31 09:30:00,225.46,226.08,224.79,225.18,39300.0,212.5,213.0843,211.8685,212.2361,39300.0
2021-08-31 09:35:00,225.4,225.4,224.44,224.63,19012.0,212.4434,212.4434,211.5386,211.7177,19012.0
2021-08-31 09:40:00,224.62,224.84,224.37,224.67,15041.0,211.7082,211.9156,211.4726,211.7554,15041.0
2021-08-31 09:45:00,224.61,225.18,224.44,225.1,12746.0,211.6988,212.2361,211.5386,212.1607,12746.0
2021-08-31 09:50:00,225.07,225.37,224.62,225.35,21784.0,212.1324,212.4151,211.7082,212.3963,21784.0
2021-08-31 09:55:00,225.44,225.56,224.95,225.01,7607.0,212.4811,212.5942,212.0193,212.0758,7607.0
2021-08-31 10:00:00,225.08,225.43,225.02,225.15,9715.0,212.1418,212.4717,212.0853,212.2078,9715.0
2021-08-31 10:05:00,225.24,225.48,224.72,224.8,12336.0,212.2926,212.5188,211.8025,211.8779,12336.0
2021-08-31 10:10:00,224.71,224.79,224.08,224.09,9841.0,211.7931,211.8685,211.1993,211.2087,9841.0
2021-08-31 10:15:00,224.07,224.13,223.65,223.67,24636.0,211.1899,211.2464,210.794,210.8129,24636.0
2021-08-31 10:20:00,223.48,223.61,223.39,223.47,6939.0,210.6338,210.7563,210.549,210.6244,6939.0
2021-08-31 10:25:00,223.47,224.07,223.47,223.85,10456.0,210.6244,211.1899,210.6244,210.9825,10456.0
2021-08-31 10:30:00,223.8,223.81,223.51,223.69,10455.0,210.9354,210.9448,210.6621,210.8317,10455.0
2021-08-31 10:35:00,223.68,223.68,223.3,223.42,7346.0,210.8223,210.8223,210.4641,210.5772,7346.0
2021-08-31 10:40:00,223.41,223.59,223.25,223.4,23730.0,210.5678,210.7375,210.417,210.5584,23730.0
2021-08-31 10:45:00,223.47,223.6,223.29,223.47,12956.0,210.6244,210.7469,210.4547,210.6244,12956.0
2021-08-31 10:50:00,223.39,223.4,223.0,223.35,8056.0,210.549,210.5584,210.1814,210.5113,8056.0
2021-08-31 10:55:00,223.38,223.52,223.33,223.52,8050.0,210.5395,210.6715,210.4924,210.6715,8050.0
2021-08-31 11:00:00,223.55,223.68,223.19,223.19,12540.0,210.6998,210.8223,210.3604,210.3604,12540.0
2021-08-31 11:05:00,223.22,223.22,222.83,223.02,35671.0,210.3887,210.3887,210.0211,210.2002,35671.0
2021-08-31 11:10:00,223.09,223.16,222.8,223.16,11267.0,210.2662,210.3322,209.9929,210.3322,11267.0
2021-08-31 11:15:00,223.25,223.27,223.02,223.22,9178.0,210.417,210.4358,210.2002,210.3887,9178.0
2021-08-31 11:20:00,223.2,223.2,222.57,222.67,23512.0,210.3699,210.3699,209.7761,209.8703,23512.0
2021-08-31 11:25:00,222.71,222.82,222.47,222.63,10209.0,209.908,210.0117,209.6818,209.8326,10209.0
2021-08-31 11:30:00,222.58,223.03,222.57,222.92,12343.0,209.7855,210.2096,209.7761,210.106,12343.0
2021-08-31 11:35:00,222.91,223.06,222.84,222.9,5782.0,210.0965,210.2379,210.0306,210.0871,5782.0
2021-08-31 11:40:00,222.9,222.94,222.53,222.61,6294.0,210.0871,210.1248,209.7384,209.8138,6294.0
2021-08-31 11:45:00,222.62,222.7,222.42,222.42,5371.0,209.8232,209.8986,209.6347,209.6347,5371.0
2021-08-31 11:50:00,222.43,222.61,222.41,222.5,15368.0,209.6441,209.8138,209.6253,209.7101,15368.0
2021-08-31 11:55:00,222.45,222.79,222.45,222.72,14629.0,209.663,209.9834,209.663,209.9175,14629.0
2021-08-31 12:00:00,222.76,222.83,222.56,222.62,14061.0,209.9552,210.0211,209.7667,209.8232,14061.0
2021-08-31 12:05:00,222.62,222.79,222.54,222.72,12147.0,209.8232,209.9834,209.7478,209.9175,12147.0
2021-08-31 12:10:00,222.72,223.05,222.66,223.01,8532.0,209.9175,210.2285,209.8609,210.1908,8532.0
2021-08-31 12:15:00,222.97,223.33,222.93,223.23,20466.0,210.1531,210.4924,210.1154,210.3981,20466.0
2021-08-31 12:20:00,223.23,223.23,223.03,223.14,7561.0,210.3981,210.3981,210.2096,210.3133,7561.0
2021-08-31 12:25:00,223.13,223.17,223.02,223.1,4781.0,210.3039,210.3416,210.2002,210.2756,4781.0
2021-08-31 12:30:00,223.14,223.18,223.03,223.09,4857.0,210.3133,210.351,210.2096,210.2662,4857.0
2021-08-31 12:35:00,223.05,223.08,222.83,222.91,16361.0,210.2285,210.2568,210.0211,210.0965,16361.0
2021-08-31 12:40:00,222.92,222.96,222.73,222.75,5805.0,210.106,210.1437,209.9269,209.9457,5805.0
2021-08-31 12:45:00,222.75,222.83,222.46,222.69,25567.0,209.9457,210.0211,209.6724,209.8892,25567.0
2021-08-31 12:50:00,222.69,222.69,222.17,222.3,11334.0,209.8892,209.8892,209.3991,209.5216,11334.0
2021-08-31 12:55:00,222.3,222.35,222.16,222.19,7559.0,209.5216,209.5687,209.3897,209.4179,7559.0
2021-08-31 13:00:00,222.22,222.3,222.22,222.26,2600.0,209.4462,209.5216,209.4462,209.4839,2600.0
2021-08-31 13:05:00,222.28,222.35,222.14,222.21,6259.0,209.5028,209.5687,209.3708,209.4368,6259.0
2021-08-31 13:10:00,222.2,222.23,222.05,222.06,7095.0,209.4274,209.4556,209.286,209.2954,7095.0
2021-08-31 13:15:00,222.08,222.09,221.94,222.07,20832.0,209.3143,209.3237,209.1823,209.3048,20832.0
2021-08-31 13:20:00,222.06,222.09,221.89,221.89,5808.0,209.2954,209.3237,209.1352,209.1352,5808.0
2021-08-31 13:25:00,221.88,221.89,221.79,221.87,12118.0,209.1258,209.1352,209.0409,209.1163,12118.0
2021-08-31 13:30:00,221.86,221.98,221.77,221.8,17541.0,209.1069,209.22,209.0221,209.0503,17541.0
2021-08-31 13:35:00,221.82,222.34,221.8,222.26,11233.0,209.0692,209.5593,209.0503,209.4839,11233.0
2021-08-31 13:40:00,222.24,222.24,221.94,221.96,5409.0,209.4651,209.4651,209.1823,209.2012,5409.0
2021-08-31 13:45:00,221.99,222.2,221.95,222.07,6525.0,209.2294,209.4274,209.1917,209.3048,6525.0
2021-08-31 13:50:00,222.12,222.12,221.96,222.03,2000.0,209.352,209.352,209.2012,209.2671,2000.0
2021-08-31 13:55:00,222.02,222.05,221.91,221.91,9518.0,209.2577,209.286,209.154,209.154,9518.0
2021-08-31 14:00:00,221.92,222.32,221.92,222.32,17060.0,209.1635,209.5405,209.1635,209.5405,17060.0
2021-08-31 14:05:00,222.35,222.4,222.22,222.25,8985.0,209.5687,209.6159,209.4462,209.4745,8985.0
2021-08-31 14:10:00,222.29,222.33,222.08,222.08,8029.0,209.5122,209.5499,209.3143,209.3143,8029.0
2021-08-31 14:15:00,222.12,222.2,222.09,222.15,4100.0,209.352,209.4274,209.3237,209.3802,4100.0
2021-08-31 14:20:00,222.15,222.23,222.08,222.16,11833.0,209.3802,209.4556,209.3143,209.3897,11833.0
2021-08-31 14:25:00,222.15,222.26,222.11,222.16,4114.0,209.3802,209.4839,209.3425,209.3897,4114.0
2021-08-31 14:30:00,222.18,222.32,222.07,222.09,5620.0,209.4085,209.5405,209.3048,209.3237,5620.0
2021-08-31 14:35:00,222.09,222.1,221.94,222.02,5612.0,209.3237,209.3331,209.1823,209.2577,5612.0
2021-08-31 14:40:00,222.07,222.11,221.93,222.0,4736.0,209.3048,209.3425,209.1729,209.2389,4736.0
2021-08-31 14:45:00,222.04,222.09,222.0,222.09,4273.0,209.2766,209.3237,209.2389,209.3237,4273.0
2021-08-31 14:50:00,222.05,222.2,222.03,222.03,8280.0,209.286,209.4274,209.2671,209.2671,8280.0
2021-08-31 14:55:00,222.05,222.28,222.05,222.26,11365.0,209.286,209.5028,209.286,209.4839,11365.0
2021-08-31 15:00:00,222.26,222.36,222.19,222.33,7061.0,209.4839,209.5782,209.4179,209.5499,7061.0
2021-08-31 15:05:00,222.32,222.46,222.32,222.38,5375.0,209.5405,209.6724,209.5405,209.597,5375.0
2021-08-31 15:10:00,222.38,222.46,222.32,222.39,9241.0,209.597,209.6724,209.5405,209.6064,9241.0
2021-08-31 15:15:00,222.39,222.45,222.3,222.34,21178.0,209.6064,209.663,209.5216,209.5593,21178.0
2021-08-31 15:20:00,222.35,222.57,222.28,222.51,14525.0,209.5687,209.7761,209.5028,209.7195,14525.0
2021-08-31 15:25:00,222.5,222.5,222.27,222.33,9163.0,209.7101,209.7101,209.4933,209.5499,9163.0
2021-08-31 15:30:00,222.36,222.58,222.31,222.58,18064.0,209.5782,209.7855,209.531,209.7855,18064.0
2021-08-31 15:35:00,222.62,222.83,222.55,222.75,22446.0,209.8232,210.0211,209.7572,209.9457,22446.0
2021-08-31 15:40:00,222.76,222.82,222.52,222.74,25416.0,209.9552,210.0117,209.729,209.9363,25416.0
2021-08-31 15:45:00,222.74,222.89,222.65,222.66,33318.0,209.9363,210.0777,209.8515,209.8609,33318.0
2021-08-31 15:50:00,222.68,222.94,222.66,222.94,82497.0,209.8798,210.1248,209.8609,210.1248,82497.0
2021-08-31 15:55:00,222.94,223.47,222.91,222.92,208606.0,210.1248,210.6244,210.0965,210.106,208606.0
2021-09-01 09:30:00,222.85,222.91,221.11,222.4,50194.0,210.04,210.0965,208.4,209.6159,50194.0
2021-09-01 09:35:00,222.33,222.46,221.91,222.11,16058.0,209.5499,209.6724,209.154,209.3425,16058.0
2021-09-01 09:40:00,222.1,222.1,221.77,221.89,20369.0,209.3331,209.3331,209.0221,209.1352,20369.0
2021-09-01 09:45:00,222.0,222.18,221.91,222.04,9214.0,209.2389,209.4085,209.154,209.2766,9214.0
2021-09-01 09:50:00,222.17,222.17,221.88,222.03,10328.0,209.3991,209.3991,209.1258,209.2671,10328.0
2021-09-01 09:55:00,221.95,222.01,221.47,221.88,24188.0,209.1917,209.2483,208.7393,209.1258,24188.0
2021-09-01 10:00:00,221.89,222.01,221.21,221.36,16115.0,209.1352,209.2483,208.4943,208.6356,16115.0
2021-09-01 10:05:00,221.42,221.46,220.92,221.44,23008.0,208.6922,208.7299,208.2209,208.711,23008.0
2021-09-01 10:10:00,221.46,221.69,221.29,221.44,9769.0,208.7299,208.9467,208.5697,208.711,9769.0
2021-09-01 10:15:00,221.46,221.46,221.11,221.4,9066.0,208.7299,208.7299,208.4,208.6733,9066.0
2021-09-01 10:20:00,221.35,221.36,221.05,221.2,5817.0,208.6262,208.6356,208.3435,208.4848,5817.0
2021-09-01 10:25:00,221.23,221.23,220.89,221.16,32216.0,208.5131,208.5131,208.1927,208.4471,32216.0
2021-09-01 10:30:00,221.08,221.41,221.01,221.3,14038.0,208.3717,208.6828,208.3058,208.5791,14038.0
2021-09-01 10:35:00,221.24,221.61,221.17,221.42,5932.0,208.5225,208.8713,208.4566,208.6922,5932.0
2021-09-01 10:40:00,221.43,221.52,221.23,221.33,6074.0,208.7016,208.7864,208.5131,208.6074,6074.0
2021-09-01 10:45:00,221.42,221.42,221.11,221.21,6170.0,208.6922,208.6922,208.4,208.4943,6170.0
2021-09-01 10:50:00,221.23,221.27,221.1,221.14,9832.0,208.5131,208.5508,208.3906,208.4283,9832.0
2021-09-01 10:55:00,221.12,221.12,220.62,220.85,10989.0,208.4094,208.4094,207.9382,208.155,10989.0
2021-09-01 11:00:00,220.87,221.0,220.81,221.0,13179.0,208.1738,208.2963,208.1173,208.2963,13179.0
2021-09-01 11:05:00,221.03,221.27,221.03,221.2,6718.0,208.3246,208.5508,208.3246,208.4848,6718.0
2021-09-01 11:10:00,221.29,221.33,221.16,221.2,14970.0,208.5697,208.6074,208.4471,208.4848,14970.0
2021-09-01 11:15:00,221.2,221.3,220.76,220.76,18508.0,208.4848,208.5791,208.0701,208.0701,18508.0
2021-09-01 11:20:00,220.75,220.98,220.62,220.95,22451.0,208.0607,208.2775,207.9382,208.2492,22451.0
2021-09-01 11:25:00,220.99,221.22,220.84,221.21,19995.0,208.2869,208.5037,208.1455,208.4943,19995.0
2021-09-01 11:30:00,221.16,221.64,221.16,221.26,32187.0,208.4471,208.8995,208.4471,208.5414,32187.0
2021-09-01 11:35:00,221.32,221.49,221.3,221.41,7986.0,208.5979,208.7582,208.5791,208.6828,7986.0
2021-09-01 11:40:00,221.47,221.54,221.39,221.53,5893.0,208.7393,208.8053,208.6639,208.7959,5893.0
2021-09-01 11:45:00,221.59,221.78,221.55,221.75,20371.0,208.8524,209.0315,208.8147,209.0032,20371.0
2021-09-01 11:50:00,221.71,222.01,221.68,221.94,5043.0,208.9655,209.2483,208.9372,209.1823,5043.0
2021-09-01 11:55:00,221.94,222.16,221.89,222.13,5953.0,209.1823,209.3897,209.1352,209.3614,5953.0
2021-09-01 12:00:00,222.1,222.38,222.1,222.3,4731.0,209.3331,209.597,209.3331,209.5216,4731.0
2021-09-01 12:05:00,222.3,222.31,222.22,222.3,2920.0,209.5216,209.531,209.4462,209.5216,2920.0
2021-09-01 12:10:00,222.34,222.43,222.22,222.29,17865.0,209.5593,209.6441,209.4462,209.5122,17865.0
2021-09-01 12:15:00,222.32,222.36,222.13,222.23,13787.0,209.5405,209.5782,209.3614,209.4556,13787.0
2021-09-01 12:20:00,222.23,222.34,222.17,222.19,3908.0,209.4556,209.5593,209.3991,209.4179,3908.0
2021-09-01 12:25:00,222.27,222.28,222.13,222.13,9034.0,209.4933,209.5028,209.3614,209.3614,9034.0
2021-09-01 12:30:00,222.13,222.19,222.03,222.17,3770.0,209.3614,209.4179,209.2671,209.3991,3770.0
2021-09-01 12:35:00,222.18,222.18,222.0,222.07,5677.0,209.4085,209.4085,209.2389,209.3048,5677.0
2021-09-01 12:40:00,222.11,222.23,222.1,222.14,4251.0,209.3425,209.4556,209.3331,209.3708,4251.0
2021-09-01 12:45:00,222.17,222.17,221.97,222.03,3662.0,209.3991,209.3991,209.2106,209.2671,3662.0
2021-09-01 12:50:00,222.06,222.27,222.01,222.27,4987.0,209.2954,209.4933,209.2483,209.4933,4987.0
2021-09-01 12:55:00,222.32,222.37,222.27,222.31,2000.0,209.5405,209.5876,209.4933,209.531,2000.0
2021-09-01 13:00:00,222.28,222.36,222.21,222.31,8165.0,209.5028,209.5782,209.4368,209.531,8165.0
2021-09-01 13:05:00,222.38,222.52,222.35,222.48,3803.0,209.597,209.729,209.5687,209.6913,3803.0
2021-09-01 13:10:00,222.48,222.63,222.41,222.59,5043.0,209.6913,209.8326,209.6253,209.7949,5043.0
2021-09-01 13:15:00,222.64,222.64,222.52,222.52,3200.0,209.8421,209.8421,209.729,209.729,3200.0
2021-09-01 13:20:00,222.52,222.64,222.45,222.46,4796.0,209.729,209.8421,209.663,209.6724,4796.0
2021-09-01 13:25:00,222.49,222.67,222.49,222.57,3429.0,209.7007,209.8703,209.7007,209.7761,3429.0
2021-09-01 13:30:00,222.61,222.86,222.61,222.71,15056.0,209.8138,210.0494,209.8138,209.908,15056.0
2021-09-01 13:35:00,222.67,222.67,222.51,222.58,2361.0,209.8703,209.8703,209.7195,209.7855,2361.0
2021-09-01 13:40:00,222.59,222.6,222.52,222.54,3672.0,209.7949,209.8044,209.729,209.7478,3672.0
2021-09-01 13:45:00,222.59,222.7,222.56,222.7,2503.0,209.7949,209.8986,209.7667,209.8986,2503.0
2021-09-01 13:50:00,222.67,222.78,222.66,222.78,4866.0,209.8703,209.974,209.8609,209.974,4866.0
2021-09-01 13:55:00,222.74,222.84,222.69,222.8,3328.0,209.9363,210.0306,209.8892,209.9929,3328.0
2021-09-01 14:00:00,222.73,222.96,222.73,222.94,5421.0,209.9269,210.1437,209.9269,210.1248,5421.0
2021-09-01 14:05:00,222.96,223.24,222.93,223.23,19037.0,210.1437,210.4076,210.1154,210.3981,19037.0
2021-09-01 14:10:00,223.26,223.32,223.21,223.32,2813.0,210.4264,210.483,210.3793,210.483,2813.0
2021-09-01 14:15:00,223.3,223.48,223.23,223.47,6965.0,210.4641,210.6338,210.3981,210.6244,6965.0
2021-09-01 14:20:00,223.52,223.67,223.45,223.5,10909.0,210.6715,210.8129,210.6055,210.6526,10909.0
2021-09-01 14:25:00,223.5,223.51,223.3,223.39,4696.0,210.6526,210.6621,210.4641,210.549,4696.0
2021-09-01 14:30:00,223.37,223.41,223.29,223.41,4028.0,210.5301,210.5678,210.4547,210.5678,4028.0
2021-09-01 14:35:00,223.4,223.4,223.17,223.17,3410.0,210.5584,210.5584,210.3416,210.3416,3410.0
2021-09-01 14:40:00,223.23,223.25,223.14,223.14,3076.0,210.3981,210.417,210.3133,210.3133,3076.0
2021-09-01 14:45:00,223.14,223.22,223.07,223.13,3895.0,210.3133,210.3887,210.2473,210.3039,3895.0
2021-09-01 14:50:00,223.12,223.21,223.11,223.16,2835.0,210.2945,210.3793,210.285,210.3322,2835.0
2021-09-01 14:55:00,223.22,223.22,223.16,223.2,3856.0,210.3887,210.3887,210.3322,210.3699,3856.0
2021-09-01 15:00:00,223.18,223.18,223.08,223.12,4240.0,210.351,210.351,210.2568,210.2945,4240.0
2021-09-01 15:05:00,223.09,223.18,223.01,223.14,3934.0,210.2662,210.351,210.1908,210.3133,3934.0
2021-09-01 15:10:00,223.14,223.14,223.06,223.09,3519.0,210.3133,210.3133,210.2379,210.2662,3519.0
2021-09-01 15:15:00,223.11,223.17,223.11,223.15,3388.0,210.285,210.3416,210.285,210.3227,3388.0
2021-09-01 15:20:00,223.16,223.34,223.15,223.17,8993.0,210.3322,210.5018,210.3227,210.3416,8993.0
2021-09-01 15:25:00,223.12,223.12,222.74,222.76,4771.0,210.2945,210.2945,209.9363,209.9552,4771.0
2021-09-01 15:30:00,222.71,222.74,222.54,222.63,9475.0,209.908,209.9363,209.7478,209.8326,9475.0
2021-09-01 15:35:00,222.59,222.65,222.44,222.47,18895.0,209.7949,209.8515,209.6536,209.6818,18895.0
2021-09-01 15:40:00,222.5,222.62,222.41,222.51,20555.0,209.7101,209.8232,209.6253,209.7195,20555.0
2021-09-01 15:45:00,222.51,222.62,222.22,222.22,13246.0,209.7195,209.8232,209.4462,209.4462,13246.0
2021-09-01 15:50:00,222.13,222.47,222.13,222.36,21425.0,209.3614,209.6818,209.3614,209.5782,21425.0
2021-09-01 15:55:00,222.4,222.69,222.27,222.61,46222.0,209.6159,209.8892,209.4933,209.8138,46222.0
2021-09-02 09:30:00,222.5,223.19,222.02,222.59,24345.0,209.7101,210.3604,209.2577,209.7949,24345.0
2021-09-02 09:35:00,222.5,223.16,222.5,222.59,7824.0,209.7101,210.3322,209.7101,209.7949,7824.0
2021-09-02 09:40:00,222.61,222.72,222.35,222.57,12500.0,209.8138,209.9175,209.5687,209.7761,12500.0
2021-09-02 09:45:00,222.72,222.94,222.51,222.92,7074.0,209.9175,210.1248,209.7195,210.106,7074.0
2021-09-02 09:50:00,222.82,222.82,222.46,222.55,4387.0,210.0117,210.0117,209.6724,209.7572,4387.0
2021-09-02 09:55:00,222.4,222.74,222.13,222.63,29396.0,209.6159,209.9363,209.3614,209.8326,29396.0
2021-09-02 10:00:00,222.56,222.74,222.36,222.5,9479.0,209.7667,209.9363,209.5782,209.7101,9479.0
2021-09-02 10:05:00,222.64,223.13,222.6,223.11,41395.0,209.8421,210.3039,209.8044,210.285,41395.0
2021-09-02 10:10:00,223.17,223.77,223.17,223.53,18861.0,210.3416,210.9071,210.3416,210.6809,18861.0
2021-09-02 10:15:00,223.68,223.95,223.47,223.58,7900.0,210.8223,211.0768,210.6244,210.728,7900.0
2021-09-02 10:20:00,223.72,224.13,223.72,223.94,6686.0,210.86,211.2464,210.86,211.0673,6686.0
2021-09-02 10:25:00,224.0,224.44,223.85,224.29,21287.0,211.1239,211.5386,210.9825,211.3972,21287.0
2021-09-02 10:30:00,224.27,224.3,223.86,224.14,7359.0,211.3784,211.4066,210.9919,211.2558,7359.0
2021-09-02 10:35:00,224.05,224.2,223.7,223.81,6800.0,211.171,211.3124,210.8411,210.9448,6800.0
2021-09-02 10:40:00,223.88,224.02,223.77,224.01,5678.0,211.0108,211.1427,210.9071,211.1333,5678.0
2021-09-02 10:45:00,223.92,224.08,223.87,224.05,6604.0,211.0485,211.1993,211.0014,211.171,6604.0
2021-09-02 10:50:00,224.05,224.18,223.89,224.05,7200.0,211.171,211.2935,211.0202,211.171,7200.0
2021-09-02 10:55:00,224.0,224.35,223.93,224.24,24648.0,211.1239,211.4538,211.0579,211.3501,24648.0
2021-09-02 11:00:00,224.27,224.41,224.02,224.15,12265.0,211.3784,211.5103,211.1427,211.2653,12265.0
2021-09-02 11:05:00,224.15,224.15,223.82,223.93,12342.0,211.2653,211.2653,210.9542,211.0579,12342.0
2021-09-02 11:10:00,223.94,224.12,223.94,223.95,4490.0,211.0673,211.237,211.0673,211.0768,4490.0
2021-09-02 11:15:00,224.0,224.38,223.98,224.3,5410.0,211.1239,211.482,211.105,211.4066,5410.0
2021-09-02 11:20:00,224.28,224.42,224.22,224.34,6637.0,211.3878,211.5197,211.3312,211.4443,6637.0
2021-09-02 11:25:00,224.3,224.42,224.26,224.31,8470.0,211.4066,211.5197,211.3689,211.4161,8470.0
2021-09-02 11:30:00,224.35,224.48,224.32,224.45,9311.0,211.4538,211.5763,211.4255,211.548,9311.0
2021-09-02 11:35:00,224.45,224.49,224.33,224.44,3112.0,211.548,211.5857,211.4349,211.5386,3112.0
2021-09-02 11:40:00,224.43,224.43,224.22,224.28,6142.0,211.5292,211.5292,211.3312,211.3878,6142.0
2021-09-02 11:45:00,224.31,224.49,224.31,224.49,7916.0,211.4161,211.5857,211.4161,211.5857,7916.0
2021-09-02 11:50:00,224.46,224.66,224.46,224.52,5424.0,211.5574,211.7459,211.5574,211.614,5424.0
2021-09-02 11:55:00,224.57,224.58,224.39,224.44,5975.0,211.6611,211.6705,211.4915,211.5386,5975.0
2021-09-02 12:00:00,224.44,224.44,224.3,224.31,5630.0,211.5386,211.5386,211.4066,211.4161,5630.0
2021-09-02 12:05:00,224.31,224.4,224.28,224.33,4716.0,211.4161,211.5009,211.3878,211.4349,4716.0
2021-09-02 12:10:00,224.33,224.37,224.25,224.37,7096.0,211.4349,211.4726,211.3595,211.4726,7096.0
2021-09-02 12:15:00,224.37,224.53,224.34,224.37,5845.0,211.4726,211.6234,211.4443,211.4726,5845.0
2021-09-02 12:20:00,224.37,224.42,224.2,224.21,10641.0,211.4726,211.5197,211.3124,211.3218,10641.0
2021-09-02 12:25:00,224.26,224.31,224.12,224.28,8796.0,211.3689,211.4161,211.237,211.3878,8796.0
2021-09-02 12:30:00,224.26,224.45,224.26,224.4,6295.0,211.3689,211.548,211.3689,211.5009,6295.0
2021-09-02 12:35:00,224.4,224.42,224.31,224.42,3627.0,211.5009,211.5197,211.4161,211.5197,3627.0
2021-09-02 12:40:00,224.4,224.48,224.35,224.45,3707.0,211.5009,211.5763,211.4538,211.548,3707.0
2021-09-02 12:45:00,224.45,224.49,224.41,224.41,4749.0,211.548,211.5857,211.5103,211.5103,4749.0
2021-09-02 12:50:00,224.41,224.44,224.22,224.28,5350.0,211.5103,211.5386,211.3312,211.3878,5350.0
2021-09-02 12:55:00,224.3,224.3,224.18,224.25,4014.0,211.4066,211.4066,211.2935,211.3595,4014.0
2021-09-02 13:00:00,224.21,224.26,224.15,224.16,3598.0,211.3218,211.3689,211.2653,211.2747,3598.0
2021-09-02 13:05:00,224.16,224.32,224.13,224.23,9563.0,211.2747,211.4255,211.2464,211.3407,9563.0
2021-09-02 13:10:00,224.25,224.25,223.99,224.0,3800.0,211.3595,211.3595,211.1145,211.1239,3800.0
2021-09-02 13:15:00,223.98,224.0,223.81,223.84,3787.0,211.105,211.1239,210.9448,210.9731,3787.0
2021-09-02 13:20:00,223.78,223.78,223.7,223.78,5212.0,210.9165,210.9165,210.8411,210.9165,5212.0
2021-09-02 13:25:00,223.78,223.8,223.73,223.75,2238.0,210.9165,210.9354,210.8694,210.8883,2238.0
2021-09-02 13:30:00,223.75,223.86,223.73,223.85,2682.0,210.8883,210.9919,210.8694,210.9825,2682.0
2021-09-02 13:35:00,223.89,224.0,223.88,223.92,4353.0,211.0202,211.1239,211.0108,211.0485,4353.0
2021-09-02 13:40:00,223.9,223.93,223.83,223.91,3856.0,211.0296,211.0579,210.9637,211.0391,3856.0
2021-09-02 13:45:00,223.92,223.97,223.8,223.89,5072.0,211.0485,211.0956,210.9354,211.0202,5072.0
2021-09-02 13:50:00,223.84,223.87,223.76,223.87,3693.0,210.9731,211.0014,210.8977,211.0014,3693.0
2021-09-02 13:55:00,223.83,223.94,223.74,223.74,8968.0,210.9637,211.0673,210.8788,210.8788,8968.0
2021-09-02 14:00:00,223.7,223.93,223.65,223.88,15758.0,210.8411,211.0579,210.794,211.0108,15758.0
2021-09-02 14:05:00,223.94,224.15,223.81,224.15,3455.0,211.0673,211.2653,210.9448,211.2653,3455.0
2021-09-02 14:10:00,224.1,224.25,224.06,224.25,2128.0,211.2181,211.3595,211.1804,211.3595,2128.0
2021-09-02 14:15:00,224.24,224.27,224.08,224.16,5471.0,211.3501,211.3784,211.1993,211.2747,5471.0
2021-09-02 14:20:00,224.19,224.25,224.15,224.2,3165.0,211.303,211.3595,211.2653,211.3124,3165.0
2021-09-02 14:25:00,224.17,224.21,224.15,224.17,4040.0,211.2841,211.3218,211.2653,211.2841,4040.0
2021-09-02 14:30:00,224.13,224.19,223.96,224.09,5476.0,211.2464,211.303,211.0862,211.2087,5476.0
2021-09-02 14:35:00,224.04,224.17,223.98,224.17,3248.0,211.1616,211.2841,211.105,211.2841,3248.0
2021-09-02 14:40:00,224.14,224.17,224.06,224.17,3525.0,211.2558,211.2841,211.1804,211.2841,3525.0
2021-09-02 14:45:00,224.18,224.27,224.08,224.25,6169.0,211.2935,211.3784,211.1993,211.3595,6169.0
2021-09-02 14:50:00,224.27,224.34,224.14,224.32,17665.0,211.3784,211.4443,211.2558,211.4255,17665.0
2021-09-02 14:55:00,224.32,224.35,224.27,224.3,5002.0,211.4255,211.4538,211.3784,211.4066,5002.0
2021-09-02 15:00:00,224.33,224.35,224.06,224.08,7918.0,211.4349,211.4538,211.1804,211.1993,7918.0
2021-09-02 15:05:00,224.03,224.32,224.02,224.24,11617.0,211.1522,211.4255,211.1427,211.3501,11617.0
2021-09-02 15:10:00,224.2,224.4,224.11,224.23,12758.0,211.3124,211.5009,211.2276,211.3407,12758.0
2021-09-02 15:15:00,224.21,224.24,224.03,224.12,5749.0,211.3218,211.3501,211.1522,211.237,5749.0
2021-09-02 15:20:00,224.15,224.3,224.06,224.27,6419.0,211.2653,211.4066,211.1804,211.3784,6419.0
2021-09-02 15:25:00,224.33,224.37,224.26,224.37,6270.0,211.4349,211.4726,211.3689,211.4726,6270.0
2021-09-02 15:30:00,224.41,224.41,224.17,224.32,30548.0,211.5103,211.5103,211.2841,211.4255,30548.0
2021-09-02 15:35:00,224.32,224.71,224.29,224.71,63710.0,211.4255,211.7931,211.3972,211.7931,63710.0
2021-09-02 15:40:00,224.69,224.84,224.64,224.84,14433.0,211.7742,211.9156,211.7271,211.9156,14433.0
2021-09-02 15:45:00,224.84,224.98,224.61,224.72,23890.0,211.9156,212.0476,211.6988,211.8025,23890.0
2021-09-02 15:50:00,224.73,224.93,224.73,224.84,20593.0,211.8119,212.0004,211.8119,211.9156,20593.0
2021-09-02 15:55:00,224.87,225.02,224.76,224.95,52171.0,211.9439,212.0853,211.8402,212.0193,52171.0
2021-09-03 09:30:00,225.35,225.62,223.0,223.85,41229.0,212.3963,212.6508,210.1814,210.9825,41229.0
2021-09-03 09:35:00,223.62,223.62,222.41,223.14,21813.0,210.7657,210.7657,209.6253,210.3133,21813.0
2021-09-03 09:40:00,223.29,223.65,222.69,223.13,16437.0,210.4547,210.794,209.8892,210.3039,16437.0
2021-09-03 09:45:00,223.17,223.27,222.6,222.87,11583.0,210.3416,210.4358,209.8044,210.0588,11583.0
2021-09-03 09:50:00,222.8,223.24,222.7,223.13,9200.0,209.9929,210.4076,209.8986,210.3039,9200.0
2021-09-03 09:55:00,223.19,223.2,222.75,223.0,10762.0,210.3604,210.3699,209.9457,210.1814,10762.0
2021-09-03 10:00:00,222.96,223.1,222.75,223.0,6318.0,210.1437,210.2756,209.9457,210.1814,6318.0
2021-09-03 10:05:00,222.99,223.08,222.66,222.85,6636.0,210.1719,210.2568,209.8609,210.04,6636.0
2021-09-03 10:10:00,222.79,222.79,222.04,222.16,23548.0,209.9834,209.9834,209.2766,209.3897,23548.0
2021-09-03 10:15:00,222.15,222.2,221.93,221.95,11924.0,209.3802,209.4274,209.1729,209.1917,11924.0
2021-09-03 10:20:00,222.01,222.04,221.7,221.99,7593.0,209.2483,209.2766,208.9561,209.2294,7593.0
2021-09-03 10:25:00,222.11,222.17,221.92,222.01,8732.0,209.3425,209.3991,209.1635,209.2483,8732.0
2021-09-03 10:30:00,222.04,222.06,221.78,222.0,9000.0,209.2766,209.2954,209.0315,209.2389,9000.0
2021-09-03 10:35:00,221.94,222.33,221.83,222.24,13114.0,209.1823,209.5499,209.0786,209.4651,13114.0
2021-09-03 10:40:00,222.3,222.57,222.11,222.56,11103.0,209.5216,209.7761,209.3425,209.7667,11103.0
2021-09-03 10:45:00,222.51,222.57,222.18,222.4,6818.0,209.7195,209.7761,209.4085,209.6159,6818.0
2021-09-03 10:50:00,222.34,222.43,222.15,222.26,6414.0,209.5593,209.6441,209.3802,209.4839,6414.0
2021-09-03 10:55:00,222.31,222.55,222.04,222.19,17732.0,209.531,209.7572,209.2766,209.4179,17732.0
2021-09-03 11:00:00,222.23,222.36,221.88,221.96,7184.0,209.4556,209.5782,209.1258,209.2012,7184.0
2021-09-03 11:05:00,222.08,222.25,222.03,222.15,7018.0,209.3143,209.4745,209.2671,209.3802,7018.0
2021-09-03 11:10:00,222.17,222.3,222.1,222.25,6511.0,209.3991,209.5216,209.3331,209.4745,6511.0
2021-09-03 11:15:00,222.3,222.47,222.24,222.24,8226.0,209.5216,209.6818,209.4651,209.4651,8226.0
2021-09-03 11:20:00,222.18,222.38,222.16,222.31,3004.0,209.4085,209.597,209.3897,209.531,3004.0
2021-09-03 11:25:00,222.38,222.44,222.27,222.34,7986.0,209.597,209.6536,209.4933,209.5593,7986.0
2021-09-03 11:30:00,222.32,222.76,222.29,222.76,5040.0,209.5405,209.9552,209.5122,209.9552,5040.0
2021-09-03 11:35:00,222.78,222.92,222.73,222.74,5358.0,209.974,210.106,209.9269,209.9363,5358.0
2021-09-03 11:40:00,222.67,222.74,222.54,222.68,2754.0,209.8703,209.9363,209.7478,209.8798,2754.0
2021-09-03 11:45:00,222.65,222.8,222.55,222.61,6104.0,209.8515,209.9929,209.7572,209.8138,6104.0
2021-09-03 11:50:00,222.57,222.71,222.5,222.6,9944.0,209.7761,209.908,209.7101,209.8044,9944.0
2021-09-03 11:55:00,222.52,222.66,222.44,222.62,12353.0,209.729,209.8609,209.6536,209.8232,12353.0
2021-09-03 12:00:00,222.62,222.65,222.34,222.65,3610.0,209.8232,209.8515,209.5593,209.8515,3610.0
2021-09-03 12:05:00,222.6,222.76,222.59,222.68,2641.0,209.8044,209.9552,209.7949,209.8798,2641.0
2021-09-03 12:10:00,222.68,222.92,222.68,222.77,4183.0,209.8798,210.106,209.8798,209.9646,4183.0
2021-09-03 12:15:00,222.78,222.78,222.55,222.62,8026.0,209.974,209.974,209.7572,209.8232,8026.0
2021-09-03 12:20:00,222.6,222.76,222.53,222.76,4184.0,209.8044,209.9552,209.7384,209.9552,4184.0
2021-09-03 12:25:00,222.79,222.84,222.61,222.61,6668.0,209.9834,210.0306,209.8138,209.8138,6668.0
2021-09-03 12:30:00,222.61,222.67,222.54,222.57,3316.0,209.8138,209.8703,209.7478,209.7761,3316.0
2021-09-03 12:35:00,222.56,222.8,222.47,222.73,3433.0,209.7667,209.9929,209.6818,209.9269,3433.0
2021-09-03 12:40:00,222.7,222.72,222.57,222.65,4432.0,209.8986,209.9175,209.7761,209.8515,4432.0
2021-09-03 12:45:00,222.69,222.74,222.59,222.62,4830.0,209.8892,209.9363,209.7949,209.8232,4830.0
2021-09-03 12:50:00,222.58,222.75,222.58,222.7,5758.0,209.7855,209.9457,209.7855,209.8986,5758.0
2021-09-03 12:55:00,222.67,222.77,222.62,222.75,3751.0,209.8703,209.9646,209.8232,209.9457,3751.0
2021-09-03 13:00:00,222.76,222.83,222.71,222.8,2567.0,209.9552,210.0211,209.908,209.9929,2567.0
2021-09-03 13:05:00,222.83,222.87,222.73,222.73,3407.0,210.0211,210.0588,209.9269,209.9269,3407.0
2021-09-03 13:10:00,222.71,222.84,222.71,222.84,3563.0,209.908,210.0306,209.908,210.0306,3563.0
2021-09-03 13:15:00,222.89,222.89,222.76,222.87,3292.0,210.0777,210.0777,209.9552,210.0588,3292.0
2021-09-03 13:20:00,222.84,223.0,222.8,222.9,5774.0,210.0306,210.1814,209.9929,210.0871,5774.0
2021-09-03 13:25:00,222.91,223.12,222.91,223.05,10443.0,210.0965,210.2945,210.0965,210.2285,10443.0
2021-09-03 13:30:00,223.05,223.06,222.85,222.89,4401.0,210.2285,210.2379,210.04,210.0777,4401.0
2021-09-03 13:35:00,222.95,223.0,222.93,222.99,2750.0,210.1342,210.1814,210.1154,210.1719,2750.0
2021-09-03 13:40:00,223.0,223.15,223.0,223.07,4164.0,210.1814,210.3227,210.1814,210.2473,4164.0
2021-09-03 13:45:00,223.03,223.22,223.03,223.22,3323.0,210.2096,210.3887,210.2096,210.3887,3323.0
2021-09-03 13:50:00,223.23,223.23,223.11,223.22,3066.0,210.3981,210.3981,210.285,210.3887,3066.0
2021-09-03 13:55:00,223.24,223.43,223.24,223.4,4408.0,210.4076,210.5867,210.4076,210.5584,4408.0
2021-09-03 14:00:00,223.4,223.4,223.31,223.31,1902.0,210.5584,210.5584,210.4736,210.4736,1902.0
2021-09-03 14:05:00,223.3,223.3,223.17,223.27,3313.0,210.4641,210.4641,210.3416,210.4358,3313.0
2021-09-03 14:10:00,223.26,223.3,223.12,223.17,2947.0,210.4264,210.4641,210.2945,210.3416,2947.0
2021-09-03 14:15:00,223.17,223.17,223.01,223.1,2544.0,210.3416,210.3416,210.1908,210.2756,2544.0
2021-09-03 14:20:00,223.12,223.18,223.06,223.13,4200.0,210.2945,210.351,210.2379,210.3039,4200.0
2021-09-03 14:25:00,223.15,223.18,222.99,223.03,6887.0,210.3227,210.351,210.1719,210.2096,6887.0
2021-09-03 14:30:00,222.99,223.0,222.84,222.88,9475.0,210.1719,210.1814,210.0306,210.0683,9475.0
2021-09-03 14:35:00,222.91,223.0,222.88,222.93,2361.0,210.0965,210.1814,210.0683,210.1154,2361.0
2021-09-03 14:40:00,222.9,222.91,222.73,222.73,3600.0,210.0871,210.0965,209.9269,209.9269,3600.0
2021-09-03 14:45:00,222.75,222.82,222.63,222.64,3749.0,209.9457,210.0117,209.8326,209.8421,3749.0
2021-09-03 14:50:00,222.69,222.7,222.59,222.67,3042.0,209.8892,209.8986,209.7949,209.8703,3042.0
2021-09-03 14:55:00,222.7,222.7,222.56,222.57,6141.0,209.8986,209.8986,209.7667,209.7761,6141.0
2021-09-03 15:00:00,222.61,222.76,222.61,222.76,5354.0,209.8138,209.9552,209.8138,209.9552,5354.0
2021-09-03 15:05:00,222.8,222.8,222.43,222.56,14985.0,209.9929,209.9929,209.6441,209.7667,14985.0
2021-09-03 15:10:00,222.6,222.68,222.56,222.6,4177.0,209.8044,209.8798,209.7667,209.8044,4177.0
2021-09-03 15:15:00,222.59,222.68,222.54,222.66,5761.0,209.7949,209.8798,209.7478,209.8609,5761.0
2021-09-03 15:20:00,222.64,222.71,222.57,222.64,4599.0,209.8421,209.908,209.7761,209.8421,4599.0
2021-09-03 15:25:00,222.66,222.77,222.62,222.75,7384.0,209.8609,209.9646,209.8232,209.9457,7384.0
2021-09-03 15:30:00,222.76,222.85,222.65,222.85,5609.0,209.9552,210.04,209.8515,210.04,5609.0
2021-09-03 15:35:00,222.82,222.82,222.59,222.73,9610.0,210.0117,210.0117,209.7949,209.9269,9610.0
2021-09-03 15:40:00,222.67,222.67,222.56,222.65,9846.0,209.8703,209.8703,209.7667,209.8515,9846.0
2021-09-03 15:45:00,222.63,222.78,222.63,222.66,11026.0,209.8326,209.974,209.8326,209.8609,11026.0
2021-09-03 15:50:00,222.65,222.76,222.61,222.67,18367.0,209.8515,209.9552,209.8138,209.8703,18367.0
2021-09-03 15:55:00,222.62,222.65,222.41,222.41,83611.0,209.8232,209.8515,209.6253,209.6253,83611.0
2021-09-07 09:30:00,222.83,223.16,222.46,222.77,33450.0,210.0211,210.3322,209.6724,209.9646,33450.0
2021-09-07 09:35:00,222.74,222.74,221.08,221.56,8421.0,209.9363,209.9363,208.3717,208.8241,8421.0
2021-09-07 09:40:00,221.34,221.9,221.17,221.84,5733.0,208.6168,209.1446,208.4566,209.088,5733.0
2021-09-07 09:45:00,221.85,221.85,221.23,221.31,8752.0,209.0975,209.0975,208.5131,208.5885,8752.0
2021-09-07 09:50:00,221.37,221.37,220.35,221.08,43944.0,208.6451,208.6451,207.6837,208.3717,43944.0
2021-09-07 09:55:00,221.08,221.75,221.05,221.55,8510.0,208.3717,209.0032,208.3435,208.8147,8510.0
2021-09-07 10:00:00,221.56,221.77,221.22,221.47,19592.0,208.8241,209.0221,208.5037,208.7393,19592.0
2021-09-07 10:05:00,221.44,221.64,221.25,221.63,5103.0,208.711,208.8995,208.532,208.8901,5103.0
2021-09-07 10:10:00,221.59,221.63,220.93,221.19,13825.0,208.8524,208.8901,208.2304,208.4754,13825.0
2021-09-07 10:15:00,221.12,221.53,220.94,221.25,5221.0,208.4094,208.7959,208.2398,208.532,5221.0
2021-09-07 10:20:00,221.24,221.5,221.06,221.32,5785.0,208.5225,208.7676,208.3529,208.5979,5785.0
2021-09-07 10:25:00,221.4,221.49,221.27,221.33,8689.0,208.6733,208.7582,208.5508,208.6074,8689.0
2021-09-07 10:30:00,221.43,221.7,221.27,221.53,16611.0,208.7016,208.9561,208.5508,208.7959,16611.0
2021-09-07 10:35:00,221.43,221.52,220.7,221.03,14439.0,208.7016,208.7864,208.0136,208.3246,14439.0
2021-09-07 10:40:00,221.01,221.01,220.82,220.92,12419.0,208.3058,208.3058,208.1267,208.2209,12419.0
2021-09-07 10:45:00,220.97,221.52,220.95,221.51,10056.0,208.2681,208.7864,208.2492,208.777,10056.0
2021-09-07 10:50:00,221.52,221.8,221.28,221.45,18568.0,208.7864,209.0503,208.5602,208.7205,18568.0
2021-09-07 10:55:00,221.42,221.64,221.4,221.64,6347.0,208.6922,208.8995,208.6733,208.8995,6347.0
2021-09-07 11:00:00,221.65,221.95,221.63,221.72,16237.0,208.909,209.1917,208.8901,208.9749,16237.0
2021-09-07 11:05:00,221.69,221.82,221.51,221.82,4485.0,208.9467,209.0692,208.777,209.0692,4485.0
2021-09-07 11:10:00,221.74,221.82,221.63,221.74,7025.0,208.9938,209.0692,208.8901,208.9938,7025.0
2021-09-07 11:15:00,221.66,221.78,221.63,221.63,4284.0,208.9184,209.0315,208.8901,208.8901,4284.0
2021-09-07 11:20:00,221.67,221.79,221.46,221.53,4463.0,208.9278,209.0409,208.7299,208.7959,4463.0
2021-09-07 11:25:00,221.53,221.57,221.22,221.34,4366.0,208.7959,208.8336,208.5037,208.6168,4366.0
2021-09-07 11:30:00,221.39,221.66,221.36,221.63,4026.0,208.6639,208.9184,208.6356,208.8901,4026.0
2021-09-07 11:35:00,221.64,221.82,221.57,221.82,15721.0,208.8995,209.0692,208.8336,209.0692,15721.0
2021-09-07 11:40:00,221.8,221.8,221.48,221.54,4598.0,209.0503,209.0503,208.7487,208.8053,4598.0
2021-09-07 11:45:00,221.46,221.56,221.22,221.55,15084.0,208.7299,208.8241,208.5037,208.8147,15084.0
2021-09-07 11:50:00,221.46,221.71,221.46,221.63,4973.0,208.7299,208.9655,208.7299,208.8901,4973.0
2021-09-07 11:55:00,221.56,221.75,221.54,221.6,4363.0,208.8241,209.0032,208.8053,208.8618,4363.0
2021-09-07 12:00:00,221.58,221.63,221.41,221.53,3879.0,208.843,208.8901,208.6828,208.7959,3879.0
2021-09-07 12:05:00,221.56,221.83,221.56,221.79,13750.0,208.8241,209.0786,208.8241,209.0409,13750.0
2021-09-07 12:10:00,221.74,221.78,221.52,221.69,3281.0,208.9938,209.0315,208.7864,208.9467,3281.0
2021-09-07 12:15:00,221.77,221.86,221.77,221.78,1477.0,209.0221,209.1069,209.0221,209.0315,1477.0
2021-09-07 12:20:00,221.82,221.9,221.72,221.87,4400.0,209.0692,209.1446,208.9749,209.1163,4400.0
2021-09-07 12:25:00,221.87,221.87,221.63,221.63,7759.0,209.1163,209.1163,208.8901,208.8901,7759.0
2021-09-07 12:30:00,221.69,221.75,221.55,221.56,2506.0,208.9467,209.0032,208.8147,208.8241,2506.0
2021-09-07 12:35:00,221.61,221.61,221.41,221.41,2662.0,208.8713,208.8713,208.6828,208.6828,2662.0
2021-09-07 12:40:00,221.49,221.56,221.43,221.55,1816.0,208.7582,208.8241,208.7016,208.8147,1816.0
2021-09-07 12:45:00,221.52,221.68,221.42,221.66,3928.0,208.7864,208.9372,208.6922,208.9184,3928.0
2021-09-07 12:50:00,221.65,221.68,221.46,221.57,13786.0,208.909,208.9372,208.7299,208.8336,13786.0
2021-09-07 12:55:00,221.61,221.78,221.61,221.67,4506.0,208.8713,209.0315,208.8713,208.9278,4506.0
2021-09-07 13:00:00,221.7,221.82,221.65,221.66,15709.0,208.9561,209.0692,208.909,208.9184,15709.0
2021-09-07 13:05:00,221.58,221.58,221.4,221.43,13100.0,208.843,208.843,208.6733,208.7016,13100.0
2021-09-07 13:10:00,221.35,221.62,221.35,221.62,7656.0,208.6262,208.8807,208.6262,208.8807,7656.0
2021-09-07 13:15:00,221.6,221.6,221.4,221.59,15614.0,208.8618,208.8618,208.6733,208.8524,15614.0
2021-09-07 13:20:00,221.59,221.62,221.45,221.57,3904.0,208.8524,208.8807,208.7205,208.8336,3904.0
2021-09-07 13:25:00,221.49,221.54,221.4,221.53,8468.0,208.7582,208.8053,208.6733,208.7959,8468.0
2021-09-07 13:30:00,221.51,221.62,221.5,221.6,5202.0,208.777,208.8807,208.7676,208.8618,5202.0
2021-09-07 13:35:00,221.58,221.62,221.49,221.59,3460.0,208.843,208.8807,208.7582,208.8524,3460.0
2021-09-07 13:40:00,221.54,221.57,221.41,221.52,2984.0,208.8053,208.8336,208.6828,208.7864,2984.0
2021-09-07 13:45:00,221.53,221.72,221.52,221.67,6925.0,208.7959,208.9749,208.7864,208.9278,6925.0
2021-09-07 13:50:00,221.67,221.82,221.64,221.71,15907.0,208.9278,209.0692,208.8995,208.9655,15907.0
2021-09-07 13:55:00,221.72,221.83,221.72,221.83,2641.0,208.9749,209.0786,208.9749,209.0786,2641.0
2021-09-07 14:00:00,221.77,222.04,221.77,222.03,13127.0,209.0221,209.2766,209.0221,209.2671,13127.0
2021-09-07 14:05:00,222.0,222.08,221.94,222.04,3925.0,209.2389,209.3143,209.1823,209.2766,3925.0
2021-09-07 14:10:00,222.08,222.12,222.02,222.04,6348.0,209.3143,209.352,209.2577,209.2766,6348.0
2021-09-07 14:15:00,222.06,222.16,222.06,222.09,6292.0,209.2954,209.3897,209.2954,209.3237,6292.0
2021-09-07 14:20:00,222.13,222.13,221.9,221.94,4643.0,209.3614,209.3614,209.1446,209.1823,4643.0
2021-09-07 14:25:00,221.9,221.9,221.72,221.88,3182.0,209.1446,209.1446,208.9749,209.1258,3182.0
2021-09-07 14:30:00,221.88,221.88,221.74,221.75,3620.0,209.1258,209.1258,208.9938,209.0032,3620.0
2021-09-07 14:35:00,221.67,221.67,221.52,221.58,3712.0,208.9278,208.9278,208.7864,208.843,3712.0
2021-09-07 14:40:00,221.61,221.87,221.6,221.83,3085.0,208.8713,209.1163,208.8618,209.0786,3085.0
2021-09-07 14:45:00,221.84,221.92,221.75,221.8,3506.0,209.088,209.1635,209.0032,209.0503,3506.0
2021-09-07 14:50:00,221.83,221.95,221.83,221.86,5110.0,209.0786,209.1917,209.0786,209.1069,5110.0
2021-09-07 14:55:00,221.83,221.84,221.71,221.82,6112.0,209.0786,209.088,208.9655,209.0692,6112.0
2021-09-07 15:00:00,221.83,221.89,221.78,221.86,6686.0,209.0786,209.1352,209.0315,209.1069,6686.0
2021-09-07 15:05:00,221.85,221.91,221.8,221.83,3919.0,209.0975,209.154,209.0503,209.0786,3919.0
2021-09-07 15:10:00,221.84,221.96,221.84,221.94,3424.0,209.088,209.2012,209.088,209.1823,3424.0
2021-09-07 15:15:00,221.88,221.9,221.8,221.81,4515.0,209.1258,209.1446,209.0503,209.0598,4515.0
2021-09-07 15:20:00,221.81,221.83,221.73,221.77,4728.0,209.0598,209.0786,208.9844,209.0221,4728.0
2021-09-07 15:25:00,221.78,221.81,221.71,221.74,5956.0,209.0315,209.0598,208.9655,208.9938,5956.0
2021-09-07 15:30:00,221.71,221.8,221.64,221.71,8671.0,208.9655,209.0503,208.8995,208.9655,8671.0
2021-09-07 15:35:00,221.73,221.75,221.53,221.54,12115.0,208.9844,209.0032,208.7959,208.8053,12115.0
2021-09-07 15:40:00,221.58,221.6,221.28,221.34,36250.0,208.843,208.8618,208.5602,208.6168,36250.0
2021-09-07 15:45:00,221.35,221.35,221.04,221.18,15263.0,208.6262,208.6262,208.334,208.466,15263.0
2021-09-07 15:50:00,221.22,221.38,221.2,221.34,20647.0,208.5037,208.6545,208.4848,208.6168,20647.0
2021-09-07 15:55:00,221.34,221.57,221.31,221.53,59854.0,208.6168,208.8336,208.5885,208.7959,59854.0
2021-09-08 09:30:00,221.62,221.62,220.81,221.18,20506.0,208.8807,208.8807,208.1173,208.466,20506.0
2021-09-08 09:35:00,221.18,221.39,220.75,221.18,15894.0,208.466,208.6639,208.0607,208.466,15894.0
2021-09-08 09:40:00,221.36,221.77,221.14,221.38,18922.0,208.6356,209.0221,208.4283,208.6545,18922.0
2021-09-08 09:45:00,221.5,221.66,220.78,220.79,19061.0,208.7676,208.9184,208.089,208.0984,19061.0
2021-09-08 09:50:00,220.83,221.14,220.72,221.07,45685.0,208.1361,208.4283,208.0324,208.3623,45685.0
2021-09-08 09:55:00,221.11,221.55,221.03,221.22,5117.0,208.4,208.8147,208.3246,208.5037,5117.0
2021-09-08 10:00:00,221.36,221.57,221.05,221.33,13075.0,208.6356,208.8336,208.3435,208.6074,13075.0
2021-09-08 10:05:00,221.32,221.73,221.21,221.64,6236.0,208.5979,208.9844,208.4943,208.8995,6236.0
2021-09-08 10:10:00,221.65,221.71,221.3,221.3,3385.0,208.909,208.9655,208.5791,208.5791,3385.0
2021-09-08 10:15:00,221.25,221.44,221.17,221.17,4002.0,208.532,208.711,208.4566,208.4566,4002.0
2021-09-08 10:20:00,221.19,221.43,221.1,221.1,8370.0,208.4754,208.7016,208.3906,208.3906,8370.0
2021-09-08 10:25:00,221.1,221.32,221.1,221.22,6007.0,208.3906,208.5979,208.3906,208.5037,6007.0
2021-09-08 10:30:00,221.27,221.27,220.97,221.16,8642.0,208.5508,208.5508,208.2681,208.4471,8642.0
2021-09-08 10:35:00,221.2,221.35,221.01,221.28,17881.0,208.4848,208.6262,208.3058,208.5602,17881.0
2021-09-08 10:40:00,221.25,221.28,221.03,221.16,6262.0,208.532,208.5602,208.3246,208.4471,6262.0
2021-09-08 10:45:00,221.05,221.22,220.9,221.02,6141.0,208.3435,208.5037,208.2021,208.3152,6141.0
2021-09-08 10:50:00,221.01,221.48,220.94,221.48,5492.0,208.3058,208.7487,208.2398,208.7487,5492.0
2021-09-08 10:55:00,221.42,221.95,221.38,221.88,40600.0,208.6922,209.1917,208.6545,209.1258,40600.0
2021-09-08 11:00:00,221.88,223.08,221.84,223.07,56618.0,209.1258,210.2568,209.088,210.2473,56618.0
2021-09-08 11:05:00,222.99,223.06,222.25,222.27,11073.0,210.1719,210.2379,209.4745,209.4933,11073.0
2021-09-08 11:10:00,222.28,222.34,222.13,222.27,3602.0,209.5028,209.5593,209.3614,209.4933,3602.0
2021-09-08 11:15:00,222.28,222.66,222.28,222.66,13538.0,209.5028,209.8609,209.5028,209.8609,13538.0
2021-09-08 11:20:00,222.73,222.98,222.72,222.85,7927.0,209.9269,210.1625,209.9175,210.04,7927.0
2021-09-08 11:25:00,222.85,222.99,222.68,222.84,7269.0,210.04,210.1719,209.8798,210.0306,7269.0
2021-09-08 11:30:00,222.84,223.03,222.84,222.95,11547.0,210.0306,210.2096,210.0306,210.1342,11547.0
2021-09-08 11:35:00,222.98,223.21,222.95,223.11,18356.0,210.1625,210.3793,210.1342,210.285,18356.0
2021-09-08 11:40:00,223.09,223.18,222.95,222.99,6432.0,210.2662,210.351,210.1342,210.1719,6432.0
2021-09-08 11:45:00,223.17,223.43,223.17,223.2,4578.0,210.3416,210.5867,210.3416,210.3699,4578.0
2021-09-08 11:50:00,223.2,223.28,223.03,223.18,4191.0,210.3699,210.4453,210.2096,210.351,4191.0
2021-09-08 11:55:00,223.16,223.28,223.05,223.19,4651.0,210.3322,210.4453,210.2285,210.3604,4651.0
2021-09-08 12:00:00,223.2,223.62,223.15,223.59,8013.0,210.3699,210.7657,210.3227,210.7375,8013.0
2021-09-08 12:05:00,223.52,223.85,223.52,223.66,7330.0,210.6715,210.9825,210.6715,210.8034,7330.0
2021-09-08 12:10:00,223.73,223.83,223.66,223.76,6276.0,210.8694,210.9637,210.8034,210.8977,6276.0
2021-09-08 12:15:00,223.75,223.9,223.66,223.78,10230.0,210.8883,211.0296,210.8034,210.9165,10230.0
2021-09-08 12:20:00,223.73,223.83,223.64,223.83,7603.0,210.8694,210.9637,210.7846,210.9637,7603.0
2021-09-08 12:25:00,223.81,223.84,223.44,223.51,23426.0,210.9448,210.9731,210.5961,210.6621,23426.0
2021-09-08 12:30:00,223.5,224.06,223.5,223.76,14998.0,210.6526,211.1804,210.6526,210.8977,14998.0
2021-09-08 12:35:00,223.75,223.76,223.42,223.48,4507.0,210.8883,210.8977,210.5772,210.6338,4507.0
2021-09-08 12:40:00,223.48,223.62,223.38,223.4,6144.0,210.6338,210.7657,210.5395,210.5584,6144.0
2021-09-08 12:45:00,223.47,223.47,223.35,223.37,2000.0,210.6244,210.6244,210.5113,210.5301,2000.0
2021-09-08 12:50:00,223.36,223.47,223.27,223.38,4828.0,210.5207,210.6244,210.4358,210.5395,4828.0
2021-09-08 12:55:00,223.36,223.48,223.32,223.42,6148.0,210.5207,210.6338,210.483,210.5772,6148.0
2021-09-08 13:00:00,223.45,223.69,223.44,223.54,6748.0,210.6055,210.8317,210.5961,210.6903,6748.0
2021-09-08 13:05:00,223.57,223.6,223.37,223.37,2025.0,210.7186,210.7469,210.5301,210.5301,2025.0
2021-09-08 13:10:00,223.31,223.43,223.2,223.24,4719.0,210.4736,210.5867,210.3699,210.4076,4719.0
2021-09-08 13:15:00,223.3,223.44,223.23,223.35,3702.0,210.4641,210.5961,210.3981,210.5113,3702.0
2021-09-08 13:20:00,223.42,223.54,223.35,223.48,4528.0,210.5772,210.6903,210.5113,210.6338,4528.0
2021-09-08 13:25:00,223.51,223.62,223.48,223.52,5670.0,210.6621,210.7657,210.6338,210.6715,5670.0
2021-09-08 13:30:00,223.51,223.6,223.45,223.58,4152.0,210.6621,210.7469,210.6055,210.728,4152.0
2021-09-08 13:35:00,223.55,223.7,223.51,223.7,3056.0,210.6998,210.8411,210.6621,210.8411,3056.0
2021-09-08 13:40:00,223.71,223.73,223.51,223.62,4096.0,210.8506,210.8694,210.6621,210.7657,4096.0
2021-09-08 13:45:00,223.61,223.9,223.61,223.88,5945.0,210.7563,211.0296,210.7563,211.0108,5945.0
2021-09-08 13:50:00,223.83,223.88,223.75,223.81,4831.0,210.9637,211.0108,210.8883,210.9448,4831.0
2021-09-08 13:55:00,223.77,223.82,223.69,223.77,5028.0,210.9071,210.9542,210.8317,210.9071,5028.0
2021-09-08 14:00:00,223.77,223.96,223.7,223.86,18360.0,210.9071,211.0862,210.8411,210.9919,18360.0
2021-09-08 14:05:00,223.81,223.83,223.5,223.56,3891.0,210.9448,210.9637,210.6526,210.7092,3891.0
2021-09-08 14:10:00,223.65,223.71,223.58,223.59,4846.0,210.794,210.8506,210.728,210.7375,4846.0
2021-09-08 14:15:00,223.6,223.6,223.36,223.54,6408.0,210.7469,210.7469,210.5207,210.6903,6408.0
2021-09-08 14:20:00,223.54,223.65,223.49,223.55,3511.0,210.6903,210.794,210.6432,210.6998,3511.0
2021-09-08 14:25:00,223.58,223.83,223.58,223.79,6202.0,210.728,210.9637,210.728,210.926,6202.0
2021-09-08 14:30:00,223.83,223.93,223.71,223.93,14202.0,210.9637,211.0579,210.8506,211.0579,14202.0
2021-09-08 14:35:00,223.92,223.95,223.8,223.88,3597.0,211.0485,211.0768,210.9354,211.0108,3597.0
2021-09-08 14:40:00,223.87,223.9,223.73,223.86,5324.0,211.0014,211.0296,210.8694,210.9919,5324.0
2021-09-08 14:45:00,223.86,223.88,223.64,223.71,5153.0,210.9919,211.0108,210.7846,210.8506,5153.0
2021-09-08 14:50:00,223.7,223.86,223.66,223.82,4355.0,210.8411,210.9919,210.8034,210.9542,4355.0
2021-09-08 14:55:00,223.82,223.84,223.7,223.79,5579.0,210.9542,210.9731,210.8411,210.926,5579.0
2021-09-08 15:00:00,223.74,223.74,223.65,223.66,4007.0,210.8788,210.8788,210.794,210.8034,4007.0
2021-09-08 15:05:00,223.58,223.75,223.58,223.64,5192.0,210.728,210.8883,210.728,210.7846,5192.0
2021-09-08 15:10:00,223.66,223.82,223.61,223.82,7775.0,210.8034,210.9542,210.7563,210.9542,7775.0
2021-09-08 15:15:00,223.83,223.97,223.81,223.91,7103.0,210.9637,211.0956,210.9448,211.0391,7103.0
2021-09-08 15:20:00,223.9,224.01,223.85,223.94,7726.0,211.0296,211.1333,210.9825,211.0673,7726.0
2021-09-08 15:25:00,223.99,224.01,223.93,223.99,8873.0,211.1145,211.1333,211.0579,211.1145,8873.0
2021-09-08 15:30:00,223.98,224.08,223.9,223.9,10705.0,211.105,211.1993,211.0296,211.0296,10705.0
2021-09-08 15:35:00,223.89,223.93,223.78,223.86,9952.0,211.0202,211.0579,210.9165,210.9919,9952.0
2021-09-08 15:40:00,223.86,223.98,223.73,223.95,14059.0,210.9919,211.105,210.8694,211.0768,14059.0
2021-09-08 15:45:00,223.95,223.95,223.71,223.78,31528.0,211.0768,211.0768,210.8506,210.9165,31528.0
2021-09-08 15:50:00,223.8,223.93,223.54,223.88,46221.0,210.9354,211.0579,210.6903,211.0108,46221.0
2021-09-08 15:55:00,223.88,224.04,223.78,224.04,49776.0,211.0108,211.1616,210.9165,211.1616,49776.0
2021-09-09 09:30:00,223.94,224.2,223.46,223.46,25339.0,211.0673,211.3124,210.6149,210.6149,25339.0
2021-09-09 09:35:00,223.29,223.39,222.67,222.8,5381.0,210.4547,210.549,209.8703,209.9929,5381.0
2021-09-09 09:40:00,222.42,223.12,222.42,222.75,7461.0,209.6347,210.2945,209.6347,209.9457,7461.0
2021-09-09 09:45:00,222.9,223.44,222.88,223.33,5994.0,210.0871,210.5961,210.0683,210.4924,5994.0
2021-09-09 09:50:00,223.25,223.6,222.81,222.98,18136.0,210.417,210.7469,210.0023,210.1625,18136.0
2021-09-09 09:55:00,222.9,222.98,222.25,222.93,32479.0,210.0871,210.1625,209.4745,210.1154,32479.0
2021-09-09 10:00:00,222.8,222.8,222.28,222.46,7980.0,209.9929,209.9929,209.5028,209.6724,7980.0
2021-09-09 10:05:00,222.48,223.06,222.46,223.06,6135.0,209.6913,210.2379,209.6724,210.2379,6135.0
2021-09-09 10:10:00,223.02,223.69,222.95,223.05,11070.0,210.2002,210.8317,210.1342,210.2285,11070.0
2021-09-09 10:15:00,223.16,223.27,222.57,222.69,6379.0,210.3322,210.4358,209.7761,209.8892,6379.0
2021-09-09 10:20:00,222.71,223.09,222.43,222.97,8499.0,209.908,210.2662,209.6441,210.1531,8499.0
2021-09-09 10:25:00,222.95,223.14,222.88,223.0,8336.0,210.1342,210.3133,210.0683,210.1814,8336.0
2021-09-09 10:30:00,223.04,223.17,222.58,222.6,4679.0,210.2191,210.3416,209.7855,209.8044,4679.0
2021-09-09 10:35:00,222.54,222.86,222.51,222.75,6665.0,209.7478,210.0494,209.7195,209.9457,6665.0
2021-09-09 10:40:00,222.52,222.92,222.52,222.88,6598.0,209.729,210.106,209.729,210.0683,6598.0
2021-09-09 10:45:00,222.9,223.05,222.57,222.59,10584.0,210.0871,210.2285,209.7761,209.7949,10584.0
2021-09-09 10:50:00,222.67,222.88,222.59,222.88,20933.0,209.8703,210.0683,209.7949,210.0683,20933.0
2021-09-09 10:55:00,222.85,222.96,222.7,222.78,16458.0,210.04,210.1437,209.8986,209.974,16458.0
2021-09-09 11:00:00,222.78,222.96,222.62,222.82,18235.0,209.974,210.1437,209.8232,210.0117,18235.0
2021-09-09 11:05:00,222.86,222.95,222.55,222.74,17151.0,210.0494,210.1342,209.7572,209.9363,17151.0
2021-09-09 11:10:00,222.79,222.89,222.4,222.43,18327.0,209.9834,210.0777,209.6159,209.6441,18327.0
2021-09-09 11:15:00,222.39,222.39,222.16,222.16,3649.0,209.6064,209.6064,209.3897,209.3897,3649.0
2021-09-09 11:20:00,222.16,222.19,221.73,221.73,15295.0,209.3897,209.4179,208.9844,208.9844,15295.0
2021-09-09 11:25:00,221.75,221.86,221.72,221.83,3910.0,209.0032,209.1069,208.9749,209.0786,3910.0
2021-09-09 11:30:00,221.89,222.25,221.89,222.25,2088.0,209.1352,209.4745,209.1352,209.4745,2088.0
2021-09-09 11:35:00,222.27,222.48,222.27,222.38,5039.0,209.4933,209.6913,209.4933,209.597,5039.0
2021-09-09 11:40:00,222.32,222.36,222.15,222.27,6423.0,209.5405,209.5782,209.3802,209.4933,6423.0
2021-09-09 11:45:00,222.33,222.59,222.29,222.55,9420.0,209.5499,209.7949,209.5122,209.7572,9420.0
2021-09-09 11:50:00,222.55,222.56,222.29,222.32,5997.0,209.7572,209.7667,209.5122,209.5405,5997.0
2021-09-09 11:55:00,222.31,222.34,221.63,222.08,8743.0,209.531,209.5593,208.8901,209.3143,8743.0
2021-09-09 12:00:00,222.09,222.46,222.09,222.16,13043.0,209.3237,209.6724,209.3237,209.3897,13043.0
2021-09-09 12:05:00,222.22,222.33,222.18,222.33,5848.0,209.4462,209.5499,209.4085,209.5499,5848.0
2021-09-09 12:10:00,222.32,222.54,222.3,222.43,5716.0,209.5405,209.7478,209.5216,209.6441,5716.0
2021-09-09 12:15:00,222.45,222.46,222.15,222.15,2173.0,209.663,209.6724,209.3802,209.3802,2173.0
2021-09-09 12:20:00,222.19,222.21,221.75,221.78,6381.0,209.4179,209.4368,209.0032,209.0315,6381.0
2021-09-09 12:25:00,221.73,221.94,221.7,221.84,3402.0,208.9844,209.1823,208.9561,209.088,3402.0
2021-09-09 12:30:00,221.81,221.81,221.58,221.68,16571.0,209.0598,209.0598,208.843,208.9372,16571.0
2021-09-09 12:35:00,221.73,221.83,221.7,221.72,2151.0,208.9844,209.0786,208.9561,208.9749,2151.0
2021-09-09 12:40:00,221.67,221.67,221.37,221.41,27523.0,208.9278,208.9278,208.6451,208.6828,27523.0
2021-09-09 12:45:00,221.42,221.72,221.42,221.5,9064.0,208.6922,208.9749,208.6922,208.7676,9064.0
2021-09-09 12:50:00,221.52,221.55,221.34,221.43,4637.0,208.7864,208.8147,208.6168,208.7016,4637.0
2021-09-09 12:55:00,221.42,221.64,221.28,221.31,5120.0,208.6922,208.8995,208.5602,208.5885,5120.0
2021-09-09 13:00:00,221.34,221.49,221.3,221.48,5318.0,208.6168,208.7582,208.5791,208.7487,5318.0
2021-09-09 13:05:00,221.54,221.6,221.37,221.49,2300.0,208.8053,208.8618,208.6451,208.7582,2300.0
2021-09-09 13:10:00,221.56,221.72,221.55,221.57,5378.0,208.8241,208.9749,208.8147,208.8336,5378.0
2021-09-09 13:15:00,221.62,221.69,221.44,221.44,4416.0,208.8807,208.9467,208.711,208.711,4416.0
2021-09-09 13:20:00,221.45,221.45,221.08,221.2,5494.0,208.7205,208.7205,208.3717,208.4848,5494.0
2021-09-09 13:25:00,221.25,221.3,221.06,221.08,4799.0,208.532,208.5791,208.3529,208.3717,4799.0
2021-09-09 13:30:00,221.08,221.12,221.0,221.12,7150.0,208.3717,208.4094,208.2963,208.4094,7150.0
2021-09-09 13:35:00,221.1,221.25,221.06,221.25,2384.0,208.3906,208.532,208.3529,208.532,2384.0
2021-09-09 13:40:00,221.21,221.39,221.17,221.28,6841.0,208.4943,208.6639,208.4566,208.5602,6841.0
2021-09-09 13:45:00,221.3,221.3,221.15,221.27,5618.0,208.5791,208.5791,208.4377,208.5508,5618.0
2021-09-09 13:50:00,221.26,221.32,221.15,221.17,5850.0,208.5414,208.5979,208.4377,208.4566,5850.0
2021-09-09 13:55:00,221.19,221.36,221.07,221.07,8593.0,208.4754,208.6356,208.3623,208.3623,8593.0
2021-09-09 14:00:00,221.03,221.06,220.9,220.98,9714.0,208.3246,208.3529,208.2021,208.2775,9714.0
2021-09-09 14:05:00,220.96,221.12,220.96,221.1,5925.0,208.2586,208.4094,208.2586,208.3906,5925.0
2021-09-09 14:10:00,221.11,221.18,221.05,221.14,6454.0,208.4,208.466,208.3435,208.4283,6454.0
2021-09-09 14:15:00,221.16,221.2,221.08,221.15,3260.0,208.4471,208.4848,208.3717,208.4377,3260.0
2021-09-09 14:20:00,221.13,221.25,221.05,221.12,8173.0,208.4189,208.532,208.3435,208.4094,8173.0
2021-09-09 14:25:00,221.12,221.17,220.99,221.0,6505.0,208.4094,208.4566,208.2869,208.2963,6505.0
2021-09-09 14:30:00,221.03,221.03,220.81,220.83,19763.0,208.3246,208.3246,208.1173,208.1361,19763.0
2021-09-09 14:35:00,220.8,220.87,220.76,220.79,5608.0,208.1078,208.1738,208.0701,208.0984,5608.0
2021-09-09 14:40:00,220.79,220.83,220.68,220.75,3218.0,208.0984,208.1361,207.9947,208.0607,3218.0
2021-09-09 14:45:00,220.77,220.77,220.62,220.69,3883.0,208.0796,208.0796,207.9382,208.0042,3883.0
2021-09-09 14:50:00,220.71,220.77,220.62,220.63,5229.0,208.023,208.0796,207.9382,207.9476,5229.0
2021-09-09 14:55:00,220.66,220.85,220.66,220.75,4791.0,207.9759,208.155,207.9759,208.0607,4791.0
2021-09-09 15:00:00,220.79,220.81,220.67,220.69,4004.0,208.0984,208.1173,207.9853,208.0042,4004.0
2021-09-09 15:05:00,220.67,220.73,220.61,220.63,7311.0,207.9853,208.0419,207.9288,207.9476,7311.0
2021-09-09 15:10:00,220.65,220.7,220.51,220.51,15885.0,207.9665,208.0136,207.8345,207.8345,15885.0
2021-09-09 15:15:00,220.56,220.69,220.54,220.66,7184.0,207.8816,208.0042,207.8628,207.9759,7184.0
2021-09-09 15:20:00,220.66,220.91,220.66,220.84,7905.0,207.9759,208.2115,207.9759,208.1455,7905.0
2021-09-09 15:25:00,220.81,220.87,220.76,220.84,7691.0,208.1173,208.1738,208.0701,208.1455,7691.0
2021-09-09 15:30:00,220.83,220.88,220.58,220.75,13660.0,208.1361,208.1832,207.9005,208.0607,13660.0
2021-09-09 15:35:00,220.73,220.84,220.6,220.77,12897.0,208.0419,208.1455,207.9193,208.0796,12897.0
2021-09-09 15:40:00,220.71,220.86,220.6,220.76,10831.0,208.023,208.1644,207.9193,208.0701,10831.0
2021-09-09 15:45:00,220.83,220.83,220.47,220.51,25678.0,208.1361,208.1361,207.7968,207.8345,25678.0
2021-09-09 15:50:00,220.49,220.64,220.39,220.4,18617.0,207.8157,207.957,207.7214,207.7308,18617.0
2021-09-09 15:55:00,220.36,220.48,220.08,220.19,69529.0,207.6931,207.8062,207.4292,207.5329,69529.0
2021-09-10 09:30:00,220.73,220.86,220.08,220.59,21573.0,208.0419,208.1644,207.4292,207.9099,21573.0
2021-09-10 09:35:00,220.46,220.81,220.19,220.73,7947.0,207.7874,208.1173,207.5329,208.0419,7947.0
2021-09-10 09:40:00,220.75,221.0,220.21,220.24,20090.0,208.0607,208.2963,207.5517,207.58,20090.0
2021-09-10 09:45:00,220.03,220.96,219.77,220.24,28528.0,207.3821,208.2586,207.137,207.58,28528.0
2021-09-10 09:50:00,220.26,220.26,219.64,219.93,22101.0,207.5989,207.5989,207.0145,207.2878,22101.0
2021-09-10 09:55:00,219.93,220.32,219.9,220.13,29713.0,207.2878,207.6554,207.2596,207.4763,29713.0
2021-09-10 10:00:00,220.14,220.32,219.85,219.91,26336.0,207.4858,207.6554,207.2124,207.269,26336.0
2021-09-10 10:05:00,219.84,220.04,219.66,220.03,25836.0,207.203,207.3915,207.0334,207.3821,25836.0
2021-09-10 10:10:00,220.03,220.12,219.83,220.02,22738.0,207.3821,207.4669,207.1936,207.3727,22738.0
2021-09-10 10:15:00,220.02,220.03,219.49,219.5,26630.0,207.3727,207.3821,206.8731,206.8826,26630.0
2021-09-10 10:20:00,219.48,219.52,219.17,219.19,18401.0,206.8637,206.9014,206.5715,206.5904,18401.0
2021-09-10 10:25:00,219.17,219.18,218.81,218.85,27075.0,206.5715,206.581,206.2322,206.2699,27075.0
2021-09-10 10:30:00,218.84,218.87,218.32,218.84,49082.0,206.2605,206.2888,205.7704,206.2605,49082.0
2021-09-10 10:35:00,218.81,219.29,218.35,218.42,14007.0,206.2322,206.6846,205.7987,205.8646,14007.0
2021-09-10 10:40:00,218.42,218.69,218.23,218.41,29935.0,205.8646,206.1191,205.6856,205.8552,29935.0
2021-09-10 10:45:00,218.47,218.5,218.0,218.36,41766.0,205.9118,205.94,205.4688,205.8081,41766.0
2021-09-10 10:50:00,218.36,218.64,218.3,218.32,18867.0,205.8081,206.072,205.7515,205.7704,18867.0
2021-09-10 10:55:00,218.31,218.45,218.16,218.43,6925.0,205.761,205.8929,205.6196,205.8741,6925.0
2021-09-10 11:00:00,218.53,218.59,218.13,218.34,12721.0,205.9683,206.0249,205.5913,205.7892,12721.0
2021-09-10 11:05:00,218.32,218.41,218.17,218.29,8100.0,205.7704,205.8552,205.629,205.7421,8100.0
2021-09-10 11:10:00,218.3,218.36,218.06,218.1,10093.0,205.7515,205.8081,205.5253,205.563,10093.0
2021-09-10 11:15:00,218.13,218.23,217.8,217.8,28800.0,205.5913,205.6856,205.2803,205.2803,28800.0
2021-09-10 11:20:00,217.75,218.11,217.69,218.01,21700.0,205.2332,205.5725,205.1766,205.4782,21700.0
2021-09-10 11:25:00,218.03,218.14,218.01,218.06,15910.0,205.4971,205.6007,205.4782,205.5253,15910.0
2021-09-10 11:30:00,218.0,218.18,217.9,218.13,10950.0,205.4688,205.6384,205.3745,205.5913,10950.0
2021-09-10 11:35:00,218.19,218.31,218.02,218.09,12694.0,205.6479,205.761,205.4876,205.5536,12694.0
2021-09-10 11:40:00,218.13,218.16,217.97,218.04,5857.0,205.5913,205.6196,205.4405,205.5065,5857.0
2021-09-10 11:45:00,218.02,218.19,217.97,217.97,14439.0,205.4876,205.6479,205.4405,205.4405,14439.0
2021-09-10 11:50:00,218.0,218.16,217.96,218.15,4812.0,205.4688,205.6196,205.4311,205.6102,4812.0
2021-09-10 11:55:00,218.16,218.22,217.98,218.18,11326.0,205.6196,205.6761,205.4499,205.6384,11326.0
2021-09-10 12:00:00,218.22,218.31,218.19,218.24,4183.0,205.6761,205.761,205.6479,205.695,4183.0
2021-09-10 12:05:00,218.28,218.62,218.25,218.62,2583.0,205.7327,206.0531,205.7044,206.0531,2583.0
2021-09-10 12:10:00,218.59,218.93,218.59,218.93,5270.0,206.0249,206.3453,206.0249,206.3453,5270.0
2021-09-10 12:15:00,218.94,219.11,218.9,218.97,4935.0,206.3547,206.515,206.317,206.383,4935.0
2021-09-10 12:20:00,219.02,219.09,218.87,218.9,7269.0,206.4302,206.4961,206.2888,206.317,7269.0
2021-09-10 12:25:00,218.87,219.24,218.87,219.17,11739.0,206.2888,206.6375,206.2888,206.5715,11739.0
2021-09-10 12:30:00,219.21,219.27,219.15,219.2,2383.0,206.6092,206.6658,206.5527,206.5998,2383.0
2021-09-10 12:35:00,219.25,219.49,219.24,219.42,7746.0,206.6469,206.8731,206.6375,206.8072,7746.0
2021-09-10 12:40:00,219.38,219.45,219.24,219.45,3848.0,206.7695,206.8354,206.6375,206.8354,3848.0
2021-09-10 12:45:00,219.47,219.77,219.47,219.67,6348.0,206.8543,207.137,206.8543,207.0428,6348.0
2021-09-10 12:50:00,219.68,219.69,219.6,219.61,2672.0,207.0522,207.0616,206.9768,206.9862,2672.0
2021-09-10 12:55:00,219.59,219.6,219.34,219.36,5524.0,206.9674,206.9768,206.7318,206.7506,5524.0
2021-09-10 13:00:00,219.39,219.4,219.18,219.21,7197.0,206.7789,206.7883,206.581,206.6092,7197.0
2021-09-10 13:05:00,219.22,219.27,219.16,219.27,4128.0,206.6187,206.6658,206.5621,206.6658,4128.0
2021-09-10 13:10:00,219.28,219.43,219.27,219.43,4024.0,206.6752,206.8166,206.6658,206.8166,4024.0
2021-09-10 13:15:00,219.44,219.44,219.25,219.26,5234.0,206.826,206.826,206.6469,206.6564,5234.0
2021-09-10 13:20:00,219.35,219.47,219.35,219.42,3108.0,206.7412,206.8543,206.7412,206.8072,3108.0
2021-09-10 13:25:00,219.45,219.45,219.34,219.39,2413.0,206.8354,206.8354,206.7318,206.7789,2413.0
2021-09-10 13:30:00,219.36,219.52,219.36,219.52,3126.0,206.7506,206.9014,206.7506,206.9014,3126.0
2021-09-10 13:35:00,219.5,219.6,219.42,219.6,4480.0,206.8826,206.9768,206.8072,206.9768,4480.0
2021-09-10 13:40:00,219.64,219.66,219.54,219.64,4882.0,207.0145,207.0334,206.9203,207.0145,4882.0
2021-09-10 13:45:00,219.59,219.6,219.34,219.41,7160.0,206.9674,206.9768,206.7318,206.7977,7160.0
2021-09-10 13:50:00,219.42,219.44,219.36,219.41,3157.0,206.8072,206.826,206.7506,206.7977,3157.0
2021-09-10 13:55:00,219.43,219.55,219.4,219.47,2547.0,206.8166,206.9297,206.7883,206.8543,2547.0
2021-09-10 14:00:00,219.47,219.47,219.22,219.22,5609.0,206.8543,206.8543,206.6187,206.6187,5609.0
2021-09-10 14:05:00,219.24,219.38,219.23,219.38,1851.0,206.6375,206.7695,206.6281,206.7695,1851.0
2021-09-10 14:10:00,219.35,219.35,219.26,219.26,2915.0,206.7412,206.7412,206.6564,206.6564,2915.0
2021-09-10 14:15:00,219.27,219.29,219.17,219.18,2972.0,206.6658,206.6846,206.5715,206.581,2972.0
2021-09-10 14:20:00,219.15,219.27,219.15,219.26,3835.0,206.5527,206.6658,206.5527,206.6564,3835.0
2021-09-10 14:25:00,219.26,219.26,218.92,218.99,4431.0,206.6564,206.6564,206.3359,206.4019,4431.0
2021-09-10 14:30:00,219.03,219.1,219.03,219.07,3000.0,206.4396,206.5056,206.4396,206.4773,3000.0
2021-09-10 14:35:00,219.03,219.05,218.91,218.91,4098.0,206.4396,206.4584,206.3265,206.3265,4098.0
2021-09-10 14:40:00,218.93,219.07,218.93,219.04,5550.0,206.3453,206.4773,206.3453,206.449,5550.0
2021-09-10 14:45:00,219.02,219.07,219.02,219.03,3569.0,206.4302,206.4773,206.4302,206.4396,3569.0
2021-09-10 14:50:00,219.02,219.14,219.02,219.03,3646.0,206.4302,206.5433,206.4302,206.4396,3646.0
2021-09-10 14:55:00,219.08,219.18,218.98,219.0,6207.0,206.4867,206.581,206.3925,206.4113,6207.0
2021-09-10 15:00:00,219.04,219.15,219.0,219.03,3733.0,206.449,206.5527,206.4113,206.4396,3733.0
2021-09-10 15:05:00,219.08,219.19,218.98,219.04,5495.0,206.4867,206.5904,206.3925,206.449,5495.0
2021-09-10 15:10:00,219.11,219.14,219.03,219.13,5664.0,206.515,206.5433,206.4396,206.5338,5664.0
2021-09-10 15:15:00,219.15,219.34,219.07,219.28,18856.0,206.5527,206.7318,206.4773,206.6752,18856.0
2021-09-10 15:20:00,219.28,219.42,219.17,219.39,6878.0,206.6752,206.8072,206.5715,206.7789,6878.0
2021-09-10 15:25:00,219.34,219.49,219.26,219.36,8274.0,206.7318,206.8731,206.6564,206.7506,8274.0
2021-09-10 15:30:00,219.35,219.43,219.26,219.29,8165.0,206.7412,206.8166,206.6564,206.6846,8165.0
2021-09-10 15:35:00,219.25,219.29,219.02,219.02,12900.0,206.6469,206.6846,206.4302,206.4302,12900.0
2021-09-10 15:40:00,218.98,219.04,218.86,219.01,16640.0,206.3925,206.449,206.2793,206.4207,16640.0
2021-09-10 15:45:00,218.97,219.0,218.53,218.6,14512.0,206.383,206.4113,205.9683,206.0343,14512.0
2021-09-10 15:50:00,218.58,218.62,218.37,218.38,20764.0,206.0154,206.0531,205.8175,205.8269,20764.0
2021-09-10 15:55:00,218.42,218.45,218.03,218.16,69386.0,205.8646,205.8929,205.4971,205.6196,69386.0
2021-09-13 09:30:00,218.14,218.57,218.14,218.28,22080.0,205.6007,206.006,205.6007,205.7327,22080.0
2021-09-13 09:35:00,218.17,218.17,217.4,218.12,22052.0,205.629,205.629,204.9033,205.5819,22052.0
2021-09-13 09:40:00,218.23,218.23,217.52,218.08,23836.0,205.6856,205.6856,205.0164,205.5442,23836.0
2021-09-13 09:45:00,218.04,218.27,217.63,218.27,14623.0,205.5065,205.7233,205.1201,205.7233,14623.0
2021-09-13 09:50:00,218.35,219.5,218.29,219.45,11281.0,205.7987,206.8826,205.7421,206.8354,11281.0
2021-09-13 09:55:00,219.53,219.66,219.17,219.62,14712.0,206.9108,207.0334,206.5715,206.9957,14712.0
2021-09-13 10:00:00,219.7,219.7,218.72,219.07,12369.0,207.0711,207.0711,206.1474,206.4773,12369.0
2021-09-13 10:05:00,219.01,220.04,218.86,220.04,56593.0,206.4207,207.3915,206.2793,207.3915,56593.0
2021-09-13 10:10:00,220.08,220.66,220.08,220.4,24134.0,207.4292,207.9759,207.4292,207.7308,24134.0
2021-09-13 10:15:00,220.32,220.37,219.29,219.41,9319.0,207.6554,207.7025,206.6846,206.7977,9319.0
2021-09-13 10:20:00,219.33,219.33,218.74,218.97,9128.0,206.7223,206.7223,206.1662,206.383,9128.0
2021-09-13 10:25:00,218.96,219.34,218.88,219.34,8362.0,206.3736,206.7318,206.2982,206.7318,8362.0
2021-09-13 10:30:00,219.45,219.69,219.43,219.5,8659.0,206.8354,207.0616,206.8166,206.8826,8659.0
2021-09-13 10:35:00,219.5,220.07,219.5,220.07,6434.0,206.8826,207.4198,206.8826,207.4198,6434.0
2021-09-13 10:40:00,220.2,220.21,219.42,219.44,10620.0,207.5423,207.5517,206.8072,206.826,10620.0
2021-09-13 10:45:00,219.48,219.9,219.43,219.59,17028.0,206.8637,207.2596,206.8166,206.9674,17028.0
2021-09-13 10:50:00,219.56,219.9,219.46,219.66,10147.0,206.9391,207.2596,206.8449,207.0334,10147.0
2021-09-13 10:55:00,219.57,219.64,219.09,219.19,5533.0,206.9485,207.0145,206.4961,206.5904,5533.0
2021-09-13 11:00:00,219.18,219.48,219.05,219.35,8684.0,206.581,206.8637,206.4584,206.7412,8684.0
2021-09-13 11:05:00,219.24,219.27,219.05,219.1,7442.0,206.6375,206.6658,206.4584,206.5056,7442.0
2021-09-13 11:10:00,218.95,219.19,218.9,219.06,7274.0,206.3642,206.5904,206.317,206.4679,7274.0
2021-09-13 11:15:00,219.1,219.17,218.82,219.17,4200.0,206.5056,206.5715,206.2416,206.5715,4200.0
2021-09-13 11:20:00,219.17,219.19,218.97,219.09,3299.0,206.5715,206.5904,206.383,206.4961,3299.0
2021-09-13 11:25:00,219.1,219.2,219.07,219.19,3962.0,206.5056,206.5998,206.4773,206.5904,3962.0
2021-09-13 11:30:00,219.23,219.39,219.18,219.26,2800.0,206.6281,206.7789,206.581,206.6564,2800.0
2021-09-13 11:35:00,219.26,219.36,219.16,219.24,2510.0,206.6564,206.7506,206.5621,206.6375,2510.0
2021-09-13 11:40:00,219.2,219.2,219.04,219.12,6051.0,206.5998,206.5998,206.449,206.5244,6051.0
2021-09-13 11:45:00,219.13,219.21,218.66,218.83,16975.0,206.5338,206.6092,206.0908,206.2511,16975.0
2021-09-13 11:50:00,218.88,218.94,218.66,218.71,14849.0,206.2982,206.3547,206.0908,206.138,14849.0
2021-09-13 11:55:00,218.68,218.85,218.53,218.65,9062.0,206.1097,206.2699,205.9683,206.0814,9062.0
2021-09-13 12:00:00,218.58,218.74,218.43,218.43,3959.0,206.0154,206.1662,205.8741,205.8741,3959.0
2021-09-13 12:05:00,218.4,218.54,218.35,218.48,2484.0,205.8458,205.9777,205.7987,205.9212,2484.0
2021-09-13 12:10:00,218.4,218.52,218.34,218.4,3502.0,205.8458,205.9589,205.7892,205.8458,3502.0
2021-09-13 12:15:00,218.38,218.45,218.24,218.24,3821.0,205.8269,205.8929,205.695,205.695,3821.0
2021-09-13 12:20:00,218.23,218.51,218.16,218.38,5663.0,205.6856,205.9495,205.6196,205.8269,5663.0
2021-09-13 12:25:00,218.42,218.43,218.28,218.32,2073.0,205.8646,205.8741,205.7327,205.7704,2073.0
2021-09-13 12:30:00,218.27,218.38,218.22,218.32,1764.0,205.7233,205.8269,205.6761,205.7704,1764.0
2021-09-13 12:35:00,218.34,218.38,218.26,218.35,2063.0,205.7892,205.8269,205.7138,205.7987,2063.0
2021-09-13 12:40:00,218.31,218.31,218.08,218.17,6582.0,205.761,205.761,205.5442,205.629,6582.0
2021-09-13 12:45:00,218.11,218.24,218.07,218.23,4388.0,205.5725,205.695,205.5348,205.6856,4388.0
2021-09-13 12:50:00,218.19,218.24,218.14,218.18,2296.0,205.6479,205.695,205.6007,205.6384,2296.0
2021-09-13 12:55:00,218.23,218.28,218.15,218.22,2449.0,205.6856,205.7327,205.6102,205.6761,2449.0
2021-09-13 13:00:00,218.21,218.27,218.18,218.22,3130.0,205.6667,205.7233,205.6384,205.6761,3130.0
2021-09-13 13:05:00,218.27,218.41,218.27,218.33,1862.0,205.7233,205.8552,205.7233,205.7798,1862.0
2021-09-13 13:10:00,218.35,218.44,218.23,218.27,2400.0,205.7987,205.8835,205.6856,205.7233,2400.0
2021-09-13 13:15:00,218.29,218.33,218.21,218.28,1800.0,205.7421,205.7798,205.6667,205.7327,1800.0
2021-09-13 13:20:00,218.22,218.38,218.2,218.37,13235.0,205.6761,205.8269,205.6573,205.8175,13235.0
2021-09-13 13:25:00,218.33,218.47,218.25,218.46,3109.0,205.7798,205.9118,205.7044,205.9023,3109.0
2021-09-13 13:30:00,218.44,218.51,218.25,218.25,5696.0,205.8835,205.9495,205.7044,205.7044,5696.0
2021-09-13 13:35:00,218.23,218.3,218.18,218.2,12371.0,205.6856,205.7515,205.6384,205.6573,12371.0
2021-09-13 13:40:00,218.15,218.27,218.15,218.23,2924.0,205.6102,205.7233,205.6102,205.6856,2924.0
2021-09-13 13:45:00,218.23,218.23,218.03,218.1,3676.0,205.6856,205.6856,205.4971,205.563,3676.0
2021-09-13 13:50:00,218.07,218.07,217.82,217.86,15698.0,205.5348,205.5348,205.2991,205.3368,15698.0
2021-09-13 13:55:00,217.85,218.06,217.85,217.99,1974.0,205.3274,205.5253,205.3274,205.4594,1974.0
2021-09-13 14:00:00,218.03,218.07,217.86,217.9,5057.0,205.4971,205.5348,205.3368,205.3745,5057.0
2021-09-13 14:05:00,217.96,218.06,217.96,218.03,2785.0,205.4311,205.5253,205.4311,205.4971,2785.0
2021-09-13 14:10:00,218.03,218.03,217.81,217.82,4156.0,205.4971,205.4971,205.2897,205.2991,4156.0
2021-09-13 14:15:00,217.78,217.98,217.78,217.98,5346.0,205.2614,205.4499,205.2614,205.4499,5346.0
2021-09-13 14:20:00,217.96,217.99,217.86,217.86,2183.0,205.4311,205.4594,205.3368,205.3368,2183.0
2021-09-13 14:25:00,217.86,217.95,217.67,217.67,8373.0,205.3368,205.4217,205.1578,205.1578,8373.0
2021-09-13 14:30:00,217.69,217.69,217.39,217.4,15622.0,205.1766,205.1766,204.8938,204.9033,15622.0
2021-09-13 14:35:00,217.47,217.51,217.32,217.41,4361.0,204.9692,205.0069,204.8279,204.9127,4361.0
2021-09-13 14:40:00,217.44,217.49,217.27,217.48,5386.0,204.941,204.9881,204.7807,204.9787,5386.0
2021-09-13 14:45:00,217.47,217.56,217.42,217.56,3707.0,204.9692,205.0541,204.9221,205.0541,3707.0
2021-09-13 14:50:00,217.57,217.59,217.43,217.47,8730.0,205.0635,205.0824,204.9315,204.9692,8730.0
2021-09-13 14:55:00,217.43,217.46,217.33,217.36,4902.0,204.9315,204.9598,204.8373,204.8656,4902.0
2021-09-13 15:00:00,217.36,217.36,217.11,217.3,17360.0,204.8656,204.8656,204.6299,204.809,17360.0
2021-09-13 15:05:00,217.3,217.38,217.22,217.22,6946.0,204.809,204.8844,204.7336,204.7336,6946.0
2021-09-13 15:10:00,217.26,217.46,217.26,217.41,4981.0,204.7713,204.9598,204.7713,204.9127,4981.0
2021-09-13 15:15:00,217.4,217.65,217.36,217.65,5534.0,204.9033,205.1389,204.8656,205.1389,5534.0
2021-09-13 15:20:00,217.63,217.66,217.47,217.52,6236.0,205.1201,205.1483,204.9692,205.0164,6236.0
2021-09-13 15:25:00,217.51,217.72,217.51,217.71,18120.0,205.0069,205.2049,205.0069,205.1955,18120.0
2021-09-13 15:30:00,217.66,217.79,217.58,217.75,9452.0,205.1483,205.2709,205.0729,205.2332,9452.0
2021-09-13 15:35:00,217.76,217.95,217.67,217.88,9824.0,205.2426,205.4217,205.1578,205.3557,9824.0
2021-09-13 15:40:00,217.85,217.87,217.53,217.58,12317.0,205.3274,205.3463,205.0258,205.0729,12317.0
2021-09-13 15:45:00,217.6,217.77,217.5,217.55,13087.0,205.0918,205.252,204.9975,205.0447,13087.0
2021-09-13 15:50:00,217.56,217.83,217.54,217.68,17591.0,205.0541,205.3086,205.0352,205.1672,17591.0
2021-09-13 15:55:00,217.7,217.78,217.52,217.62,69813.0,205.186,205.2614,205.0164,205.1106,69813.0
2021-09-14 09:30:00,217.77,218.18,217.42,217.53,23398.0,205.252,205.6384,204.9221,205.0258,23398.0
2021-09-14 09:35:00,217.46,217.53,216.54,216.7,14636.0,204.9598,205.0258,204.0927,204.2435,14636.0
2021-09-14 09:40:00,216.7,217.12,216.66,216.77,5528.0,204.2435,204.6394,204.2058,204.3095,5528.0
2021-09-14 09:45:00,216.81,216.93,216.22,216.56,9574.0,204.3472,204.4603,203.7911,204.1116,9574.0
2021-09-14 09:50:00,216.53,216.56,215.98,216.27,22643.0,204.0833,204.1116,203.5649,203.8382,22643.0
2021-09-14 09:55:00,216.46,216.54,216.07,216.24,5666.0,204.0173,204.0927,203.6497,203.81,5666.0
2021-09-14 10:00:00,216.24,216.64,216.11,216.2,16754.0,203.81,204.187,203.6874,203.7723,16754.0
2021-09-14 10:05:00,216.31,216.43,216.1,216.21,5089.0,203.8759,203.989,203.678,203.7817,5089.0
2021-09-14 10:10:00,216.1,216.33,216.03,216.07,7294.0,203.678,203.8948,203.612,203.6497,7294.0
2021-09-14 10:15:00,216.0,216.21,215.61,215.63,16736.0,203.5837,203.7817,203.2162,203.235,16736.0
2021-09-14 10:20:00,215.62,216.08,215.58,216.02,4048.0,203.2256,203.6591,203.1879,203.6026,4048.0
2021-09-14 10:25:00,215.98,216.17,215.77,215.78,6069.0,203.5649,203.744,203.367,203.3764,6069.0
2021-09-14 10:30:00,215.78,216.07,215.61,215.62,6281.0,203.3764,203.6497,203.2162,203.2256,6281.0
2021-09-14 10:35:00,215.64,215.84,215.64,215.78,5137.0,203.2444,203.4329,203.2444,203.3764,5137.0
2021-09-14 10:40:00,215.71,215.76,215.59,215.73,5886.0,203.3104,203.3575,203.1973,203.3293,5886.0
2021-09-14 10:45:00,215.61,215.88,215.59,215.65,8774.0,203.2162,203.4706,203.1973,203.2539,8774.0
2021-09-14 10:50:00,215.59,216.0,215.59,215.99,6262.0,203.1973,203.5837,203.1973,203.5743,6262.0
2021-09-14 10:55:00,215.94,216.07,215.82,216.02,6102.0,203.5272,203.6497,203.4141,203.6026,6102.0
2021-09-14 11:00:00,216.05,216.22,215.98,215.98,18666.0,203.6309,203.7911,203.5649,203.5649,18666.0
2021-09-14 11:05:00,216.07,216.12,215.93,216.0,3725.0,203.6497,203.6969,203.5178,203.5837,3725.0
2021-09-14 11:10:00,215.92,215.92,215.65,215.69,5232.0,203.5083,203.5083,203.2539,203.2916,5232.0
2021-09-14 11:15:00,215.7,215.75,215.47,215.75,17617.0,203.301,203.3481,203.0842,203.3481,17617.0
2021-09-14 11:20:00,215.74,216.14,215.73,215.97,4037.0,203.3387,203.7157,203.3293,203.5555,4037.0
2021-09-14 11:25:00,215.93,215.97,215.81,215.84,5863.0,203.5178,203.5555,203.4047,203.4329,5863.0
2021-09-14 11:30:00,215.84,215.9,215.78,215.83,2755.0,203.4329,203.4895,203.3764,203.4235,2755.0
2021-09-14 11:35:00,215.79,215.87,215.72,215.72,3893.0,203.3858,203.4612,203.3198,203.3198,3893.0
2021-09-14 11:40:00,215.76,215.81,215.51,215.76,10226.0,203.3575,203.4047,203.1219,203.3575,10226.0
2021-09-14 11:45:00,215.75,215.77,215.65,215.67,3889.0,203.3481,203.367,203.2539,203.2727,3889.0
2021-09-14 11:50:00,215.65,215.8,215.55,215.58,14373.0,203.2539,203.3952,203.1596,203.1879,14373.0
2021-09-14 11:55:00,215.68,215.75,215.51,215.59,2952.0,203.2821,203.3481,203.1219,203.1973,2952.0
2021-09-14 12:00:00,215.6,215.69,215.53,215.68,3006.0,203.2067,203.2916,203.1408,203.2821,3006.0
2021-09-14 12:05:00,215.67,215.7,215.64,215.66,2349.0,203.2727,203.301,203.2444,203.2633,2349.0
2021-09-14 12:10:00,215.62,215.62,215.52,215.59,4524.0,203.2256,203.2256,203.1313,203.1973,4524.0
2021-09-14 12:15:00,215.53,215.72,215.39,215.72,17224.0,203.1408,203.3198,203.0088,203.3198,17224.0
2021-09-14 12:20:00,215.76,215.76,215.53,215.59,16414.0,203.3575,203.3575,203.1408,203.1973,16414.0
2021-09-14 12:25:00,215.59,215.6,215.54,215.54,4439.0,203.1973,203.2067,203.1502,203.1502,4439.0
2021-09-14 12:30:00,215.55,215.55,215.4,215.51,22432.0,203.1596,203.1596,203.0182,203.1219,22432.0
2021-09-14 12:35:00,215.49,215.58,215.38,215.52,6098.0,203.1031,203.1879,202.9994,203.1313,6098.0
2021-09-14 12:40:00,215.53,215.56,215.24,215.25,6551.0,203.1408,203.169,202.8674,202.8769,6551.0
2021-09-14 12:45:00,215.25,215.39,215.21,215.39,6589.0,202.8769,203.0088,202.8392,203.0088,6589.0
2021-09-14 12:50:00,215.37,215.38,215.31,215.37,1547.0,202.99,202.9994,202.9334,202.99,1547.0
2021-09-14 12:55:00,215.36,215.46,215.32,215.39,10527.0,202.9805,203.0748,202.9428,203.0088,10527.0
2021-09-14 13:00:00,215.39,215.55,215.35,215.55,11313.0,203.0088,203.1596,202.9711,203.1596,11313.0
2021-09-14 13:05:00,215.54,215.54,215.33,215.37,9714.0,203.1502,203.1502,202.9523,202.99,9714.0
2021-09-14 13:10:00,215.32,215.54,215.29,215.34,3645.0,202.9428,203.1502,202.9146,202.9617,3645.0
2021-09-14 13:15:00,215.39,215.59,215.39,215.55,4936.0,203.0088,203.1973,203.0088,203.1596,4936.0
2021-09-14 13:20:00,215.53,215.73,215.53,215.72,3211.0,203.1408,203.3293,203.1408,203.3198,3211.0
2021-09-14 13:25:00,215.69,215.77,215.59,215.61,4537.0,203.2916,203.367,203.1973,203.2162,4537.0
2021-09-14 13:30:00,215.61,215.67,215.51,215.54,6165.0,203.2162,203.2727,203.1219,203.1502,6165.0
2021-09-14 13:35:00,215.52,215.71,215.52,215.71,3647.0,203.1313,203.3104,203.1313,203.3104,3647.0
2021-09-14 13:40:00,215.68,215.93,215.66,215.82,27160.0,203.2821,203.5178,203.2633,203.4141,27160.0
2021-09-14 13:45:00,215.84,215.88,215.75,215.83,3341.0,203.4329,203.4706,203.3481,203.4235,3341.0
2021-09-14 13:50:00,215.84,215.85,215.75,215.8,5588.0,203.4329,203.4424,203.3481,203.3952,5588.0
2021-09-14 13:55:00,215.78,215.82,215.73,215.79,2328.0,203.3764,203.4141,203.3293,203.3858,2328.0
2021-09-14 14:00:00,215.79,216.01,215.78,216.01,12521.0,203.3858,203.5932,203.3764,203.5932,12521.0
2021-09-14 14:05:00,216.08,216.23,216.08,216.16,5728.0,203.6591,203.8005,203.6591,203.7346,5728.0
2021-09-14 14:10:00,216.22,216.24,216.16,216.24,3537.0,203.7911,203.81,203.7346,203.81,3537.0
2021-09-14 14:15:00,216.27,216.46,216.24,216.28,6216.0,203.8382,204.0173,203.81,203.8477,6216.0
2021-09-14 14:20:00,216.34,216.44,216.21,216.38,14794.0,203.9042,203.9985,203.7817,203.9419,14794.0
2021-09-14 14:25:00,216.31,216.55,216.27,216.53,3774.0,203.8759,204.1021,203.8382,204.0833,3774.0
2021-09-14 14:30:00,216.51,216.59,216.46,216.53,4519.0,204.0644,204.1398,204.0173,204.0833,4519.0
2021-09-14 14:35:00,216.48,216.59,216.45,216.46,4178.0,204.0362,204.1398,204.0079,204.0173,4178.0
2021-09-14 14:40:00,216.52,216.59,216.46,216.5,4699.0,204.0739,204.1398,204.0173,204.055,4699.0
2021-09-14 14:45:00,216.49,216.49,216.27,216.31,2317.0,204.0456,204.0456,203.8382,203.8759,2317.0
2021-09-14 14:50:00,216.28,216.49,216.21,216.38,1913.0,203.8477,204.0456,203.7817,203.9419,1913.0
2021-09-14 14:55:00,216.35,216.54,216.35,216.49,4833.0,203.9136,204.0927,203.9136,204.0456,4833.0
2021-09-14 15:00:00,216.55,216.55,216.4,216.4,2645.0,204.1021,204.1021,203.9608,203.9608,2645.0
2021-09-14 15:05:00,216.39,216.46,216.36,216.36,3778.0,203.9513,204.0173,203.9231,203.9231,3778.0
2021-09-14 15:10:00,216.42,216.44,216.3,216.3,5607.0,203.9796,203.9985,203.8665,203.8665,5607.0
2021-09-14 15:15:00,216.34,216.46,216.3,216.4,7417.0,203.9042,204.0173,203.8665,203.9608,7417.0
2021-09-14 15:20:00,216.37,216.52,216.37,216.43,10471.0,203.9325,204.0739,203.9325,203.989,10471.0
2021-09-14 15:25:00,216.44,216.46,216.22,216.22,6023.0,203.9985,204.0173,203.7911,203.7911,6023.0
2021-09-14 15:30:00,216.21,216.4,216.18,216.38,5358.0,203.7817,203.9608,203.7534,203.9419,5358.0
2021-09-14 15:35:00,216.33,216.37,216.13,216.37,15414.0,203.8948,203.9325,203.7063,203.9325,15414.0
2021-09-14 15:40:00,216.33,216.33,216.06,216.16,20235.0,203.8948,203.8948,203.6403,203.7346,20235.0
2021-09-14 15:45:00,216.16,216.37,216.09,216.17,14110.0,203.7346,203.9325,203.6686,203.744,14110.0
2021-09-14 15:50:00,216.19,216.35,216.13,216.3,26328.0,203.7628,203.9136,203.7063,203.8665,26328.0
2021-09-14 15:55:00,216.33,216.38,216.11,216.19,48555.0,203.8948,203.9419,203.6874,203.7628,48555.0
2021-09-15 09:30:00,216.34,216.39,215.32,215.32,17782.0,203.9042,203.9513,202.9428,202.9428,17782.0
2021-09-15 09:35:00,215.32,216.0,215.25,215.55,12140.0,202.9428,203.5837,202.8769,203.1596,12140.0
2021-09-15 09:40:00,215.58,215.97,215.15,215.79,11682.0,203.1879,203.5555,202.7826,203.3858,11682.0
2021-09-15 09:45:00,215.77,215.82,215.16,215.36,14737.0,203.367,203.4141,202.792,202.9805,14737.0
2021-09-15 09:50:00,215.44,215.72,215.25,215.72,32645.0,203.0559,203.3198,202.8769,203.3198,32645.0
2021-09-15 09:55:00,215.55,215.97,215.39,215.81,11066.0,203.1596,203.5555,203.0088,203.4047,11066.0
2021-09-15 10:00:00,215.76,215.9,215.64,215.9,4357.0,203.3575,203.4895,203.2444,203.4895,4357.0
2021-09-15 10:05:00,215.96,216.41,215.96,216.37,3366.0,203.546,203.9702,203.546,203.9325,3366.0
2021-09-15 10:10:00,216.32,216.32,215.82,216.26,7261.0,203.8854,203.8854,203.4141,203.8288,7261.0
2021-09-15 10:15:00,216.23,216.65,216.07,216.53,4388.0,203.8005,204.1964,203.6497,204.0833,4388.0
2021-09-15 10:20:00,216.51,216.56,216.21,216.25,2295.0,204.0644,204.1116,203.7817,203.8194,2295.0
2021-09-15 10:25:00,216.27,216.3,215.97,216.04,3965.0,203.8382,203.8665,203.5555,203.6214,3965.0
2021-09-15 10:30:00,216.1,216.19,215.85,216.01,4131.0,203.678,203.7628,203.4424,203.5932,4131.0
2021-09-15 10:35:00,216.1,216.52,216.09,216.41,3223.0,203.678,204.0739,203.6686,203.9702,3223.0
2021-09-15 10:40:00,216.5,216.52,216.29,216.39,4418.0,204.055,204.0739,203.8571,203.9513,4418.0
2021-09-15 10:45:00,216.42,216.58,216.37,216.54,5158.0,203.9796,204.1304,203.9325,204.0927,5158.0
2021-09-15 10:50:00,216.56,216.78,216.55,216.58,4128.0,204.1116,204.3189,204.1021,204.1304,4128.0
2021-09-15 10:55:00,216.63,216.72,216.53,216.59,4899.0,204.1775,204.2624,204.0833,204.1398,4899.0
2021-09-15 11:00:00,216.55,216.55,216.05,216.41,16087.0,204.1021,204.1021,203.6309,203.9702,16087.0
2021-09-15 11:05:00,216.53,216.55,216.23,216.3,24061.0,204.0833,204.1021,203.8005,203.8665,24061.0
2021-09-15 11:10:00,216.34,216.47,216.2,216.41,21071.0,203.9042,204.0267,203.7723,203.9702,21071.0
2021-09-15 11:15:00,216.33,216.42,216.19,216.41,9511.0,203.8948,203.9796,203.7628,203.9702,9511.0
2021-09-15 11:20:00,216.33,216.36,216.12,216.26,8046.0,203.8948,203.9231,203.6969,203.8288,8046.0
2021-09-15 11:25:00,216.27,216.33,216.2,216.25,4707.0,203.8382,203.8948,203.7723,203.8194,4707.0
2021-09-15 11:30:00,216.26,216.28,216.08,216.14,5239.0,203.8288,203.8477,203.6591,203.7157,5239.0
2021-09-15 11:35:00,216.22,216.29,216.11,216.28,4243.0,203.7911,203.8571,203.6874,203.8477,4243.0
2021-09-15 11:40:00,216.25,216.27,216.17,216.2,5126.0,203.8194,203.8382,203.744,203.7723,5126.0
2021-09-15 11:45:00,216.17,216.17,215.93,216.12,5436.0,203.744,203.744,203.5178,203.6969,5436.0
2021-09-15 11:50:00,216.18,216.28,216.16,216.21,3338.0,203.7534,203.8477,203.7346,203.7817,3338.0
2021-09-15 11:55:00,216.25,216.3,216.16,216.25,4720.0,203.8194,203.8665,203.7346,203.8194,4720.0
2021-09-15 12:00:00,216.25,216.25,216.04,216.21,6466.0,203.8194,203.8194,203.6214,203.7817,6466.0
2021-09-15 12:05:00,216.22,216.31,216.09,216.24,3972.0,203.7911,203.8759,203.6686,203.81,3972.0
2021-09-15 12:10:00,216.22,216.29,216.14,216.16,6411.0,203.7911,203.8571,203.7157,203.7346,6411.0
2021-09-15 12:15:00,216.17,216.28,216.15,216.26,4657.0,203.744,203.8477,203.7251,203.8288,4657.0
2021-09-15 12:20:00,216.23,216.28,216.12,216.24,7668.0,203.8005,203.8477,203.6969,203.81,7668.0
2021-09-15 12:25:00,216.25,216.37,216.21,216.22,11924.0,203.8194,203.9325,203.7817,203.7911,11924.0
2021-09-15 12:30:00,216.23,216.25,216.13,216.22,3774.0,203.8005,203.8194,203.7063,203.7911,3774.0
2021-09-15 12:35:00,216.19,216.25,216.11,216.25,2817.0,203.7628,203.8194,203.6874,203.8194,2817.0
2021-09-15 12:40:00,216.3,216.48,216.2,216.39,10630.0,203.8665,204.0362,203.7723,203.9513,10630.0
2021-09-15 12:45:00,216.47,216.47,216.21,216.24,4430.0,204.0267,204.0267,203.7817,203.81,4430.0
2021-09-15 12:50:00,216.18,216.59,216.18,216.59,2569.0,203.7534,204.1398,203.7534,204.1398,2569.0
2021-09-15 12:55:00,216.63,216.66,216.41,216.41,5098.0,204.1775,204.2058,203.9702,203.9702,5098.0
2021-09-15 13:00:00,216.49,216.64,216.44,216.6,6003.0,204.0456,204.187,203.9985,204.1493,6003.0
2021-09-15 13:05:00,216.56,216.56,216.38,216.38,7600.0,204.1116,204.1116,203.9419,203.9419,7600.0
2021-09-15 13:10:00,216.38,216.71,216.38,216.71,5725.0,203.9419,204.2529,203.9419,204.2529,5725.0
2021-09-15 13:15:00,216.71,216.91,216.65,216.83,6216.0,204.2529,204.4414,204.1964,204.366,6216.0
2021-09-15 13:20:00,216.84,216.9,216.73,216.87,5982.0,204.3755,204.432,204.2718,204.4037,5982.0
2021-09-15 13:25:00,216.86,216.98,216.86,216.92,4867.0,204.3943,204.5074,204.3943,204.4509,4867.0
2021-09-15 13:30:00,216.94,217.05,216.93,216.97,5540.0,204.4697,204.5734,204.4603,204.498,5540.0
2021-09-15 13:35:00,216.93,216.95,216.72,216.72,4701.0,204.4603,204.4791,204.2624,204.2624,4701.0
2021-09-15 13:40:00,216.72,216.97,216.7,216.88,5109.0,204.2624,204.498,204.2435,204.4132,5109.0
2021-09-15 13:45:00,216.87,217.02,216.8,216.89,4109.0,204.4037,204.5451,204.3378,204.4226,4109.0
2021-09-15 13:50:00,216.86,216.91,216.8,216.86,6060.0,204.3943,204.4414,204.3378,204.3943,6060.0
2021-09-15 13:55:00,216.86,216.9,216.71,216.75,5822.0,204.3943,204.432,204.2529,204.2906,5822.0
2021-09-15 14:00:00,216.7,216.8,216.58,216.8,12185.0,204.2435,204.3378,204.1304,204.3378,12185.0
2021-09-15 14:05:00,216.77,216.94,216.7,216.94,20083.0,204.3095,204.4697,204.2435,204.4697,20083.0
2021-09-15 14:10:00,216.94,216.96,216.66,216.7,12718.0,204.4697,204.4886,204.2058,204.2435,12718.0
2021-09-15 14:15:00,216.68,216.69,216.54,216.64,4903.0,204.2247,204.2341,204.0927,204.187,4903.0
2021-09-15 14:20:00,216.65,216.76,216.64,216.73,7337.0,204.1964,204.3001,204.187,204.2718,7337.0
2021-09-15 14:25:00,216.74,216.93,216.67,216.91,7839.0,204.2812,204.4603,204.2152,204.4414,7839.0
2021-09-15 14:30:00,216.91,216.97,216.85,216.85,8278.0,204.4414,204.498,204.3849,204.3849,8278.0
2021-09-15 14:35:00,216.85,217.18,216.85,217.07,15601.0,204.3849,204.6959,204.3849,204.5922,15601.0
2021-09-15 14:40:00,217.1,217.12,216.85,216.86,4295.0,204.6205,204.6394,204.3849,204.3943,4295.0
2021-09-15 14:45:00,216.94,216.94,216.89,216.94,2202.0,204.4697,204.4697,204.4226,204.4697,2202.0
2021-09-15 14:50:00,216.96,216.96,216.67,216.82,8314.0,204.4886,204.4886,204.2152,204.3566,8314.0
2021-09-15 14:55:00,216.8,216.8,216.71,216.76,4740.0,204.3378,204.3378,204.2529,204.3001,4740.0
2021-09-15 15:00:00,216.79,216.92,216.75,216.85,5801.0,204.3283,204.4509,204.2906,204.3849,5801.0
2021-09-15 15:05:00,216.85,216.96,216.78,216.9,16807.0,204.3849,204.4886,204.3189,204.432,16807.0
2021-09-15 15:10:00,216.91,217.2,216.88,217.2,22789.0,204.4414,204.7148,204.4132,204.7148,22789.0
2021-09-15 15:15:00,217.15,217.4,217.14,217.2,16832.0,204.6676,204.9033,204.6582,204.7148,16832.0
2021-09-15 15:20:00,217.18,217.34,217.11,217.33,7251.0,204.6959,204.8467,204.6299,204.8373,7251.0
2021-09-15 15:25:00,217.31,217.49,217.3,217.48,3992.0,204.8184,204.9881,204.809,204.9787,3992.0
2021-09-15 15:30:00,217.5,217.59,217.44,217.53,10736.0,204.9975,205.0824,204.941,205.0258,10736.0
2021-09-15 15:35:00,217.53,217.83,217.52,217.76,9551.0,205.0258,205.3086,205.0164,205.2426,9551.0
2021-09-15 15:40:00,217.76,217.92,217.72,217.86,11232.0,205.2426,205.3934,205.2049,205.3368,11232.0
2021-09-15 15:45:00,217.86,218.04,217.41,217.49,16685.0,205.3368,205.5065,204.9127,204.9881,16685.0
2021-09-15 15:50:00,217.4,217.47,217.14,217.31,35049.0,204.9033,204.9692,204.6582,204.8184,35049.0
2021-09-15 15:55:00,217.3,217.36,216.95,217.03,123618.0,204.809,204.8656,204.4791,204.5545,123618.0
2021-09-16 09:30:00,217.01,218.03,217.01,217.9,18070.0,204.5357,205.4971,204.5357,205.3745,18070.0
2021-09-16 09:35:00,217.93,218.37,217.84,218.25,13876.0,205.4028,205.8175,205.318,205.7044,13876.0
2021-09-16 09:40:00,218.24,218.67,217.85,218.11,25957.0,205.695,206.1003,205.3274,205.5725,25957.0
2021-09-16 09:45:00,218.21,218.29,217.83,218.23,8964.0,205.6667,205.7421,205.3086,205.6856,8964.0
2021-09-16 09:50:00,218.26,218.71,217.94,218.3,11434.0,205.7138,206.138,205.4122,205.7515,11434.0
2021-09-16 09:55:00,218.38,218.66,218.33,218.59,12800.0,205.8269,206.0908,205.7798,206.0249,12800.0
2021-09-16 10:00:00,218.34,218.49,217.95,218.05,16439.0,205.7892,205.9306,205.4217,205.5159,16439.0
2021-09-16 10:05:00,218.1,218.59,217.96,218.42,9055.0,205.563,206.0249,205.4311,205.8646,9055.0
2021-09-16 10:10:00,218.41,218.42,218.14,218.34,7807.0,205.8552,205.8646,205.6007,205.7892,7807.0
2021-09-16 10:15:00,218.23,218.24,218.0,218.07,7029.0,205.6856,205.695,205.4688,205.5348,7029.0
2021-09-16 10:20:00,218.12,218.34,218.0,218.12,6650.0,205.5819,205.7892,205.4688,205.5819,6650.0
2021-09-16 10:25:00,218.12,218.5,218.07,218.45,9455.0,205.5819,205.94,205.5348,205.8929,9455.0
2021-09-16 10:30:00,218.36,218.36,218.1,218.17,10957.0,205.8081,205.8081,205.563,205.629,10957.0
2021-09-16 10:35:00,218.28,218.78,218.28,218.76,13920.0,205.7327,206.2039,205.7327,206.1851,13920.0
2021-09-16 10:40:00,218.7,218.72,218.43,218.48,7315.0,206.1285,206.1474,205.8741,205.9212,7315.0
2021-09-16 10:45:00,218.59,218.63,218.38,218.53,11084.0,206.0249,206.0626,205.8269,205.9683,11084.0
2021-09-16 10:50:00,218.53,218.72,218.41,218.72,10165.0,205.9683,206.1474,205.8552,206.1474,10165.0
2021-09-16 10:55:00,218.72,218.78,218.39,218.76,14688.0,206.1474,206.2039,205.8364,206.1851,14688.0
2021-09-16 11:00:00,218.75,219.03,218.73,218.85,17551.0,206.1757,206.4396,206.1568,206.2699,17551.0
2021-09-16 11:05:00,218.88,219.19,218.78,219.17,18839.0,206.2982,206.5904,206.2039,206.5715,18839.0
2021-09-16 11:10:00,219.12,219.12,218.8,218.98,9170.0,206.5244,206.5244,206.2228,206.3925,9170.0
2021-09-16 11:15:00,219.02,219.06,218.66,218.88,10498.0,206.4302,206.4679,206.0908,206.2982,10498.0
2021-09-16 11:20:00,218.93,219.49,218.82,219.44,6989.0,206.3453,206.8731,206.2416,206.826,6989.0
2021-09-16 11:25:00,219.49,219.8,219.49,219.68,5300.0,206.8731,207.1653,206.8731,207.0522,5300.0
2021-09-16 11:30:00,219.67,219.67,219.34,219.51,6968.0,207.0428,207.0428,206.7318,206.892,6968.0
2021-09-16 11:35:00,219.43,219.46,219.16,219.38,7401.0,206.8166,206.8449,206.5621,206.7695,7401.0
2021-09-16 11:40:00,219.39,219.52,219.39,219.47,4641.0,206.7789,206.9014,206.7789,206.8543,4641.0
2021-09-16 11:45:00,219.54,219.6,219.33,219.39,15522.0,206.9203,206.9768,206.7223,206.7789,15522.0
2021-09-16 11:50:00,219.39,219.4,219.19,219.38,5193.0,206.7789,206.7883,206.5904,206.7695,5193.0
2021-09-16 11:55:00,219.35,219.41,219.11,219.39,5754.0,206.7412,206.7977,206.515,206.7789,5754.0
2021-09-16 12:00:00,219.42,219.45,219.22,219.25,5997.0,206.8072,206.8354,206.6187,206.6469,5997.0
2021-09-16 12:05:00,219.3,219.59,219.27,219.59,8044.0,206.6941,206.9674,206.6658,206.9674,8044.0
2021-09-16 12:10:00,219.58,219.75,219.52,219.52,15210.0,206.958,207.1182,206.9014,206.9014,15210.0
2021-09-16 12:15:00,219.56,219.73,219.56,219.73,5242.0,206.9391,207.0993,206.9391,207.0993,5242.0
2021-09-16 12:20:00,219.72,219.83,219.69,219.82,6791.0,207.0899,207.1936,207.0616,207.1842,6791.0
2021-09-16 12:25:00,219.84,219.84,219.62,219.77,6151.0,207.203,207.203,206.9957,207.137,6151.0
2021-09-16 12:30:00,219.79,219.95,219.77,219.95,7289.0,207.1559,207.3067,207.137,207.3067,7289.0
2021-09-16 12:35:00,219.91,219.95,219.69,219.75,6758.0,207.269,207.3067,207.0616,207.1182,6758.0
2021-09-16 12:40:00,219.81,219.98,219.8,219.96,5148.0,207.1747,207.335,207.1653,207.3161,5148.0
2021-09-16 12:45:00,219.96,220.09,219.91,220.02,10118.0,207.3161,207.4386,207.269,207.3727,10118.0
2021-09-16 12:50:00,219.98,220.02,219.76,219.83,10931.0,207.335,207.3727,207.1276,207.1936,10931.0
2021-09-16 12:55:00,219.82,219.93,219.76,219.89,3996.0,207.1842,207.2878,207.1276,207.2501,3996.0
2021-09-16 13:00:00,219.89,219.93,219.79,219.82,6503.0,207.2501,207.2878,207.1559,207.1842,6503.0
2021-09-16 13:05:00,219.85,219.85,219.67,219.78,6802.0,207.2124,207.2124,207.0428,207.1465,6802.0
2021-09-16 13:10:00,219.77,219.8,219.69,219.75,6339.0,207.137,207.1653,207.0616,207.1182,6339.0
2021-09-16 13:15:00,219.79,219.89,219.73,219.89,7571.0,207.1559,207.2501,207.0993,207.2501,7571.0
2021-09-16 13:20:00,219.88,219.98,219.78,219.98,6304.0,207.2407,207.335,207.1465,207.335,6304.0
2021-09-16 13:25:00,219.98,220.09,219.93,220.04,18126.0,207.335,207.4386,207.2878,207.3915,18126.0
2021-09-16 13:30:00,220.01,220.05,219.86,219.94,8897.0,207.3632,207.4009,207.2219,207.2973,8897.0
2021-09-16 13:35:00,219.95,219.95,219.64,219.75,10296.0,207.3067,207.3067,207.0145,207.1182,10296.0
2021-09-16 13:40:00,219.75,219.83,219.65,219.67,9298.0,207.1182,207.1936,207.0239,207.0428,9298.0
2021-09-16 13:45:00,219.69,219.83,219.62,219.82,8144.0,207.0616,207.1936,206.9957,207.1842,8144.0
2021-09-16 13:50:00,219.82,219.97,219.81,219.94,10853.0,207.1842,207.3255,207.1747,207.2973,10853.0
2021-09-16 13:55:00,219.92,220.08,219.86,220.05,12339.0,207.2784,207.4292,207.2219,207.4009,12339.0
2021-09-16 14:00:00,220.07,220.07,219.91,220.0,7363.0,207.4198,207.4198,207.269,207.3538,7363.0
2021-09-16 14:05:00,220.01,220.2,219.96,220.09,6597.0,207.3632,207.5423,207.3161,207.4386,6597.0
2021-09-16 14:10:00,220.12,220.29,220.09,220.29,10369.0,207.4669,207.6271,207.4386,207.6271,10369.0
2021-09-16 14:15:00,220.29,220.54,220.27,220.54,6423.0,207.6271,207.8628,207.6083,207.8628,6423.0
2021-09-16 14:20:00,220.51,220.64,220.47,220.62,7825.0,207.8345,207.957,207.7968,207.9382,7825.0
2021-09-16 14:25:00,220.62,220.62,220.49,220.57,7223.0,207.9382,207.9382,207.8157,207.8911,7223.0
2021-09-16 14:30:00,220.63,220.63,220.5,220.55,6133.0,207.9476,207.9476,207.8251,207.8722,6133.0
2021-09-16 14:35:00,220.57,220.87,220.57,220.87,21421.0,207.8911,208.1738,207.8911,208.1738,21421.0
2021-09-16 14:40:00,220.81,220.97,220.73,220.95,10224.0,208.1173,208.2681,208.0419,208.2492,10224.0
2021-09-16 14:45:00,220.9,221.18,220.9,221.13,21111.0,208.2021,208.466,208.2021,208.4189,21111.0
2021-09-16 14:50:00,221.11,221.29,220.89,221.2,18923.0,208.4,208.5697,208.1927,208.4848,18923.0
2021-09-16 14:55:00,221.2,221.32,221.18,221.31,8531.0,208.4848,208.5979,208.466,208.5885,8531.0
2021-09-16 15:00:00,221.3,221.32,221.15,221.16,10751.0,208.5791,208.5979,208.4377,208.4471,10751.0
2021-09-16 15:05:00,221.14,221.23,220.95,221.19,11032.0,208.4283,208.5131,208.2492,208.4754,11032.0
2021-09-16 15:10:00,221.23,221.3,221.13,221.28,11953.0,208.5131,208.5791,208.4189,208.5602,11953.0
2021-09-16 15:15:00,221.27,221.37,221.14,221.28,12253.0,208.5508,208.6451,208.4283,208.5602,12253.0
2021-09-16 15:20:00,221.3,221.54,221.25,221.34,12090.0,208.5791,208.8053,208.532,208.6168,12090.0
2021-09-16 15:25:00,221.34,221.66,221.3,221.6,33028.0,208.6168,208.9184,208.5791,208.8618,33028.0
2021-09-16 15:30:00,221.6,221.77,221.55,221.73,24761.0,208.8618,209.0221,208.8147,208.9844,24761.0
2021-09-16 15:35:00,221.76,221.87,221.7,221.77,30691.0,209.0126,209.1163,208.9561,209.0221,30691.0
2021-09-16 15:40:00,221.8,221.96,221.74,221.9,34250.0,209.0503,209.2012,208.9938,209.1446,34250.0
2021-09-16 15:45:00,221.91,221.97,221.44,221.44,39948.0,209.154,209.2106,208.711,208.711,39948.0
2021-09-16 15:50:00,221.46,221.75,221.46,221.74,36213.0,208.7299,209.0032,208.7299,208.9938,36213.0
2021-09-16 15:55:00,221.7,221.74,221.53,221.58,113477.0,208.9561,208.9938,208.7959,208.843,113477.0
2021-09-17 09:30:00,221.46,223.96,221.46,223.96,188702.0,208.7299,211.0862,208.7299,211.0862,188702.0
2021-09-17 09:35:00,223.91,223.99,222.75,223.55,16769.0,211.0391,211.1145,209.9457,210.6998,16769.0
2021-09-17 09:40:00,223.55,224.38,222.94,223.14,21374.0,210.6998,211.482,210.1248,210.3133,21374.0
2021-09-17 09:45:00,223.08,223.67,223.08,223.22,8005.0,210.2568,210.8129,210.2568,210.3887,8005.0
2021-09-17 09:50:00,223.39,223.39,222.45,222.83,41446.0,210.549,210.549,209.663,210.0211,41446.0
2021-09-17 09:55:00,222.9,223.44,222.83,223.39,22831.0,210.0871,210.5961,210.0211,210.549,22831.0
2021-09-17 10:00:00,223.45,223.72,222.89,223.04,26525.0,210.6055,210.86,210.0777,210.2191,26525.0
2021-09-17 10:05:00,222.95,223.07,222.57,222.94,10841.0,210.1342,210.2473,209.7761,210.1248,10841.0
2021-09-17 10:10:00,222.86,222.87,222.11,222.17,13022.0,210.0494,210.0588,209.3425,209.3991,13022.0
2021-09-17 10:15:00,222.17,222.17,221.6,221.87,9159.0,209.3991,209.3991,208.8618,209.1163,9159.0
2021-09-17 10:20:00,221.87,222.2,221.87,222.06,5934.0,209.1163,209.4274,209.1163,209.2954,5934.0
2021-09-17 10:25:00,222.06,222.29,221.87,222.29,7547.0,209.2954,209.5122,209.1163,209.5122,7547.0
2021-09-17 10:30:00,222.19,222.39,221.9,222.39,5327.0,209.4179,209.6064,209.1446,209.6064,5327.0
2021-09-17 10:35:00,222.2,222.39,222.11,222.11,7738.0,209.4274,209.6064,209.3425,209.3425,7738.0
2021-09-17 10:40:00,222.09,222.28,222.0,222.28,10073.0,209.3237,209.5028,209.2389,209.5028,10073.0
2021-09-17 10:45:00,222.28,222.28,221.91,222.06,5640.0,209.5028,209.5028,209.154,209.2954,5640.0
2021-09-17 10:50:00,222.11,222.11,221.69,221.93,6960.0,209.3425,209.3425,208.9467,209.1729,6960.0
2021-09-17 10:55:00,221.96,221.96,221.58,221.6,6861.0,209.2012,209.2012,208.843,208.8618,6861.0
2021-09-17 11:00:00,221.64,221.82,221.54,221.67,4742.0,208.8995,209.0692,208.8053,208.9278,4742.0
2021-09-17 11:05:00,221.64,221.87,221.56,221.82,4868.0,208.8995,209.1163,208.8241,209.0692,4868.0
2021-09-17 11:10:00,221.79,221.92,221.67,221.87,7530.0,209.0409,209.1635,208.9278,209.1163,7530.0
2021-09-17 11:15:00,221.85,221.95,221.7,221.95,7934.0,209.0975,209.1917,208.9561,209.1917,7934.0
2021-09-17 11:20:00,221.96,222.08,221.88,222.08,3805.0,209.2012,209.3143,209.1258,209.3143,3805.0
2021-09-17 11:25:00,222.0,222.01,221.75,221.78,6075.0,209.2389,209.2483,209.0032,209.0315,6075.0
2021-09-17 11:30:00,221.72,221.74,221.46,221.66,6823.0,208.9749,208.9938,208.7299,208.9184,6823.0
2021-09-17 11:35:00,221.77,221.94,221.72,221.87,4597.0,209.0221,209.1823,208.9749,209.1163,4597.0
2021-09-17 11:40:00,221.88,221.98,221.82,221.97,4119.0,209.1258,209.22,209.0692,209.2106,4119.0
2021-09-17 11:45:00,221.93,222.09,221.93,221.94,6058.0,209.1729,209.3237,209.1729,209.1823,6058.0
2021-09-17 11:50:00,221.9,221.92,221.79,221.84,3041.0,209.1446,209.1635,209.0409,209.088,3041.0
2021-09-17 11:55:00,221.89,222.02,221.79,221.83,6260.0,209.1352,209.2577,209.0409,209.0786,6260.0
2021-09-17 12:00:00,221.84,222.07,221.8,222.07,3437.0,209.088,209.3048,209.0503,209.3048,3437.0
2021-09-17 12:05:00,222.02,222.41,222.02,222.4,7293.0,209.2577,209.6253,209.2577,209.6159,7293.0
2021-09-17 12:10:00,222.39,222.45,222.35,222.41,4630.0,209.6064,209.663,209.5687,209.6253,4630.0
2021-09-17 12:15:00,222.4,222.49,222.33,222.46,4948.0,209.6159,209.7007,209.5499,209.6724,4948.0
2021-09-17 12:20:00,222.46,222.55,222.38,222.54,6184.0,209.6724,209.7572,209.597,209.7478,6184.0
2021-09-17 12:25:00,222.54,222.54,222.47,222.53,2412.0,209.7478,209.7478,209.6818,209.7384,2412.0
2021-09-17 12:30:00,222.48,222.57,222.41,222.56,4771.0,209.6913,209.7761,209.6253,209.7667,4771.0
2021-09-17 12:35:00,222.51,222.57,222.37,222.46,6843.0,209.7195,209.7761,209.5876,209.6724,6843.0
2021-09-17 12:40:00,222.49,222.53,222.15,222.15,4076.0,209.7007,209.7384,209.3802,209.3802,4076.0
2021-09-17 12:45:00,222.16,222.29,222.15,222.25,3918.0,209.3897,209.5122,209.3802,209.4745,3918.0
2021-09-17 12:50:00,222.27,222.49,222.22,222.49,5740.0,209.4933,209.7007,209.4462,209.7007,5740.0
2021-09-17 12:55:00,222.52,222.52,222.2,222.37,3749.0,209.729,209.729,209.4274,209.5876,3749.0
2021-09-17 13:00:00,222.25,222.25,222.07,222.2,4132.0,209.4745,209.4745,209.3048,209.4274,4132.0
2021-09-17 13:05:00,222.12,222.23,222.1,222.16,2802.0,209.352,209.4556,209.3331,209.3897,2802.0
2021-09-17 13:10:00,222.22,222.23,222.07,222.09,3370.0,209.4462,209.4556,209.3048,209.3237,3370.0
2021-09-17 13:15:00,222.09,222.12,221.98,221.99,2229.0,209.3237,209.352,209.22,209.2294,2229.0
2021-09-17 13:20:00,222.03,222.04,221.9,221.93,3782.0,209.2671,209.2766,209.1446,209.1729,3782.0
2021-09-17 13:25:00,221.96,222.13,221.9,222.12,6804.0,209.2012,209.3614,209.1446,209.352,6804.0
2021-09-17 13:30:00,222.19,222.19,222.05,222.16,5175.0,209.4179,209.4179,209.286,209.3897,5175.0
2021-09-17 13:35:00,222.16,222.32,222.16,222.28,4344.0,209.3897,209.5405,209.3897,209.5028,4344.0
2021-09-17 13:40:00,222.28,222.28,222.06,222.12,7840.0,209.5028,209.5028,209.2954,209.352,7840.0
2021-09-17 13:45:00,222.22,222.38,222.19,222.38,14074.0,209.4462,209.597,209.4179,209.597,14074.0
2021-09-17 13:50:00,222.38,222.53,222.31,222.47,3278.0,209.597,209.7384,209.531,209.6818,3278.0
2021-09-17 13:55:00,222.47,222.55,222.31,222.48,6548.0,209.6818,209.7572,209.531,209.6913,6548.0
2021-09-17 14:00:00,222.48,222.55,222.43,222.55,4917.0,209.6913,209.7572,209.6441,209.7572,4917.0
2021-09-17 14:05:00,222.57,222.58,222.48,222.57,7206.0,209.7761,209.7855,209.6913,209.7761,7206.0
2021-09-17 14:10:00,222.57,222.66,222.44,222.51,3795.0,209.7761,209.8609,209.6536,209.7195,3795.0
2021-09-17 14:15:00,222.48,222.54,222.43,222.43,11113.0,209.6913,209.7478,209.6441,209.6441,11113.0
2021-09-17 14:20:00,222.47,222.58,222.47,222.57,2153.0,209.6818,209.7855,209.6818,209.7761,2153.0
2021-09-17 14:25:00,222.55,222.62,222.53,222.61,4850.0,209.7572,209.8232,209.7384,209.8138,4850.0
2021-09-17 14:30:00,222.66,222.7,222.55,222.62,4243.0,209.8609,209.8986,209.7572,209.8232,4243.0
2021-09-17 14:35:00,222.6,222.75,222.53,222.75,13364.0,209.8044,209.9457,209.7384,209.9457,13364.0
2021-09-17 14:40:00,222.72,222.9,222.66,222.83,11379.0,209.9175,210.0871,209.8609,210.0211,11379.0
2021-09-17 14:45:00,222.84,222.9,222.75,222.83,12405.0,210.0306,210.0871,209.9457,210.0211,12405.0
2021-09-17 14:50:00,222.83,222.83,222.54,222.63,7565.0,210.0211,210.0211,209.7478,209.8326,7565.0
2021-09-17 14:55:00,222.58,222.77,222.46,222.7,10216.0,209.7855,209.9646,209.6724,209.8986,10216.0
2021-09-17 15:00:00,222.77,222.95,222.7,222.91,15158.0,209.9646,210.1342,209.8986,210.0965,15158.0
2021-09-17 15:05:00,222.87,222.89,222.62,222.67,17987.0,210.0588,210.0777,209.8232,209.8703,17987.0
2021-09-17 15:10:00,222.67,222.83,222.59,222.81,13847.0,209.8703,210.0211,209.7949,210.0023,13847.0
2021-09-17 15:15:00,222.77,222.89,222.67,222.71,8894.0,209.9646,210.0777,209.8703,209.908,8894.0
2021-09-17 15:20:00,222.66,222.74,222.57,222.74,10426.0,209.8609,209.9363,209.7761,209.9363,10426.0
2021-09-17 15:25:00,222.69,222.69,222.35,222.41,15356.0,209.8892,209.8892,209.5687,209.6253,15356.0
2021-09-17 15:30:00,222.44,222.52,222.34,222.41,14291.0,209.6536,209.729,209.5593,209.6253,14291.0
2021-09-17 15:35:00,222.36,222.44,222.08,222.16,12700.0,209.5782,209.6536,209.3143,209.3897,12700.0
2021-09-17 15:40:00,222.16,222.16,221.95,222.01,13406.0,209.3897,209.3897,209.1917,209.2483,13406.0
2021-09-17 15:45:00,222.0,222.15,221.84,222.06,23696.0,209.2389,209.3802,209.088,209.2954,23696.0
2021-09-17 15:50:00,222.1,222.35,221.74,221.99,37139.0,209.3331,209.5687,208.9938,209.2294,37139.0
2021-09-17 15:55:00,221.87,222.59,221.8,222.09,117733.0,209.1163,209.7949,209.0503,209.3237,117733.0
2021-09-20 09:30:00,220.57,221.4,220.48,221.29,25758.0,207.8911,208.6733,207.8062,208.5697,25758.0
2021-09-20 09:35:00,221.31,222.09,221.22,222.08,6498.0,208.5885,209.3237,208.5037,209.3143,6498.0
2021-09-20 09:40:00,221.8,223.12,221.73,223.03,23406.0,209.0503,210.2945,208.9844,210.2096,23406.0
2021-09-20 09:45:00,223.25,223.42,222.53,222.53,20660.0,210.417,210.5772,209.7384,209.7384,20660.0
2021-09-20 09:50:00,222.53,223.21,222.38,223.21,8268.0,209.7384,210.3793,209.597,210.3793,8268.0
2021-09-20 09:55:00,223.05,223.06,222.5,222.61,16661.0,210.2285,210.2379,209.7101,209.8138,16661.0
2021-09-20 10:00:00,222.43,222.43,221.93,222.1,5095.0,209.6441,209.6441,209.1729,209.3331,5095.0
2021-09-20 10:05:00,222.28,222.28,221.8,221.99,6404.0,209.5028,209.5028,209.0503,209.2294,6404.0
2021-09-20 10:10:00,222.1,222.1,221.57,221.78,12392.0,209.3331,209.3331,208.8336,209.0315,12392.0
2021-09-20 10:15:00,221.71,221.76,221.29,221.37,20812.0,208.9655,209.0126,208.5697,208.6451,20812.0
2021-09-20 10:20:00,221.37,221.86,221.37,221.84,85466.0,208.6451,209.1069,208.6451,209.088,85466.0
2021-09-20 10:25:00,221.89,222.27,221.78,222.2,8698.0,209.1352,209.4933,209.0315,209.4274,8698.0
2021-09-20 10:30:00,222.11,222.21,221.93,221.93,9413.0,209.3425,209.4368,209.1729,209.1729,9413.0
2021-09-20 10:35:00,221.99,222.0,221.68,221.82,5452.0,209.2294,209.2389,208.9372,209.0692,5452.0
2021-09-20 10:40:00,221.8,221.88,221.58,221.61,5539.0,209.0503,209.1258,208.843,208.8713,5539.0
2021-09-20 10:45:00,221.63,221.66,221.47,221.65,8428.0,208.8901,208.9184,208.7393,208.909,8428.0
2021-09-20 10:50:00,221.59,221.96,221.52,221.94,14886.0,208.8524,209.2012,208.7864,209.1823,14886.0
2021-09-20 10:55:00,221.95,221.95,221.55,221.78,4123.0,209.1917,209.1917,208.8147,209.0315,4123.0
2021-09-20 11:00:00,221.72,222.15,221.53,221.99,13755.0,208.9749,209.3802,208.7959,209.2294,13755.0
2021-09-20 11:05:00,222.03,222.03,221.61,221.88,4100.0,209.2671,209.2671,208.8713,209.1258,4100.0
2021-09-20 11:10:00,221.88,222.24,221.76,221.98,9677.0,209.1258,209.4651,209.0126,209.22,9677.0
2021-09-20 11:15:00,221.9,222.24,221.9,222.24,7370.0,209.1446,209.4651,209.1446,209.4651,7370.0
2021-09-20 11:20:00,222.24,222.48,222.13,222.21,21592.0,209.4651,209.6913,209.3614,209.4368,21592.0
2021-09-20 11:25:00,222.23,222.4,222.09,222.38,6001.0,209.4556,209.6159,209.3237,209.597,6001.0
2021-09-20 11:30:00,222.33,222.42,222.13,222.36,4696.0,209.5499,209.6347,209.3614,209.5782,4696.0
2021-09-20 11:35:00,222.3,222.33,222.04,222.1,8069.0,209.5216,209.5499,209.2766,209.3331,8069.0
2021-09-20 11:40:00,222.04,222.14,221.99,222.04,3930.0,209.2766,209.3708,209.2294,209.2766,3930.0
2021-09-20 11:45:00,222.08,222.15,221.97,222.04,8437.0,209.3143,209.3802,209.2106,209.2766,8437.0
2021-09-20 11:50:00,222.02,222.02,221.78,221.87,7876.0,209.2577,209.2577,209.0315,209.1163,7876.0
2021-09-20 11:55:00,221.92,221.92,221.59,221.63,5726.0,209.1635,209.1635,208.8524,208.8901,5726.0
2021-09-20 12:00:00,221.6,221.73,221.39,221.4,5412.0,208.8618,208.9844,208.6639,208.6733,5412.0
2021-09-20 12:05:00,221.47,221.55,221.36,221.5,4794.0,208.7393,208.8147,208.6356,208.7676,4794.0
2021-09-20 12:10:00,221.45,221.49,221.33,221.43,5780.0,208.7205,208.7582,208.6074,208.7016,5780.0
2021-09-20 12:15:00,221.44,221.56,221.38,221.43,3076.0,208.711,208.8241,208.6545,208.7016,3076.0
2021-09-20 12:20:00,221.47,221.49,221.22,221.37,3615.0,208.7393,208.7582,208.5037,208.6451,3615.0
2021-09-20 12:25:00,221.45,221.57,221.26,221.55,5817.0,208.7205,208.8336,208.5414,208.8147,5817.0
2021-09-20 12:30:00,221.57,221.62,221.47,221.52,6979.0,208.8336,208.8807,208.7393,208.7864,6979.0
2021-09-20 12:35:00,221.6,221.81,221.6,221.76,6037.0,208.8618,209.0598,208.8618,209.0126,6037.0
2021-09-20 12:40:00,221.8,221.84,221.67,221.68,4527.0,209.0503,209.088,208.9278,208.9372,4527.0
2021-09-20 12:45:00,221.7,221.78,221.54,221.74,3526.0,208.9561,209.0315,208.8053,208.9938,3526.0
2021-09-20 12:50:00,221.72,221.79,221.57,221.64,10456.0,208.9749,209.0409,208.8336,208.8995,10456.0
2021-09-20 12:55:00,221.61,221.83,221.59,221.65,5065.0,208.8713,209.0786,208.8524,208.909,5065.0
2021-09-20 13:00:00,221.65,221.65,221.29,221.31,4345.0,208.909,208.909,208.5697,208.5885,4345.0
2021-09-20 13:05:00,221.25,221.29,220.92,221.05,18257.0,208.532,208.5697,208.2209,208.3435,18257.0
2021-09-20 13:10:00,221.05,221.25,220.98,221.25,4026.0,208.3435,208.532,208.2775,208.532,4026.0
2021-09-20 13:15:00,221.23,221.25,221.01,221.17,10799.0,208.5131,208.532,208.3058,208.4566,10799.0
2021-09-20 13:20:00,221.22,221.28,221.15,221.28,5055.0,208.5037,208.5602,208.4377,208.5602,5055.0
2021-09-20 13:25:00,221.26,221.31,221.04,221.09,7457.0,208.5414,208.5885,208.334,208.3812,7457.0
2021-09-20 13:30:00,221.12,221.14,221.01,221.04,5500.0,208.4094,208.4283,208.3058,208.334,5500.0
2021-09-20 13:35:00,221.08,221.25,221.07,221.25,6598.0,208.3717,208.532,208.3623,208.532,6598.0
2021-09-20 13:40:00,221.19,221.25,221.08,221.09,3900.0,208.4754,208.532,208.3717,208.3812,3900.0
2021-09-20 13:45:00,221.11,221.24,221.02,221.23,6208.0,208.4,208.5225,208.3152,208.5131,6208.0
2021-09-20 13:50:00,221.28,221.34,221.19,221.2,5917.0,208.5602,208.6168,208.4754,208.4848,5917.0
2021-09-20 13:55:00,221.28,221.37,221.19,221.26,4370.0,208.5602,208.6451,208.4754,208.5414,4370.0
2021-09-20 14:00:00,221.36,221.4,221.19,221.29,4515.0,208.6356,208.6733,208.4754,208.5697,4515.0
2021-09-20 14:05:00,221.27,221.3,220.98,220.98,4146.0,208.5508,208.5791,208.2775,208.2775,4146.0
2021-09-20 14:10:00,220.89,220.98,220.81,220.81,2497.0,208.1927,208.2775,208.1173,208.1173,2497.0
2021-09-20 14:15:00,220.8,221.05,220.78,221.0,8333.0,208.1078,208.3435,208.089,208.2963,8333.0
2021-09-20 14:20:00,221.0,221.09,220.83,220.86,4965.0,208.2963,208.3812,208.1361,208.1644,4965.0
2021-09-20 14:25:00,220.86,220.96,220.76,220.85,7912.0,208.1644,208.2586,208.0701,208.155,7912.0
2021-09-20 14:30:00,220.86,220.95,220.7,220.91,6480.0,208.1644,208.2492,208.0136,208.2115,6480.0
2021-09-20 14:35:00,220.91,220.98,220.63,220.86,28258.0,208.2115,208.2775,207.9476,208.1644,28258.0
2021-09-20 14:40:00,220.96,220.96,220.63,220.73,8270.0,208.2586,208.2586,207.9476,208.0419,8270.0
2021-09-20 14:45:00,220.74,220.91,220.67,220.76,12301.0,208.0513,208.2115,207.9853,208.0701,12301.0
2021-09-20 14:50:00,220.8,220.86,220.59,220.61,9702.0,208.1078,208.1644,207.9099,207.9288,9702.0
2021-09-20 14:55:00,220.56,220.71,220.49,220.55,8941.0,207.8816,208.023,207.8157,207.8722,8941.0
2021-09-20 15:00:00,220.51,220.58,220.34,220.44,15511.0,207.8345,207.9005,207.6743,207.7685,15511.0
2021-09-20 15:05:00,220.42,220.49,220.25,220.28,19654.0,207.7497,207.8157,207.5894,207.6177,19654.0
2021-09-20 15:10:00,220.3,220.3,220.13,220.22,14898.0,207.6366,207.6366,207.4763,207.5612,14898.0
2021-09-20 15:15:00,220.27,220.35,220.03,220.1,7678.0,207.6083,207.6837,207.3821,207.4481,7678.0
2021-09-20 15:20:00,220.12,220.51,220.1,220.51,15481.0,207.4669,207.8345,207.4481,207.8345,15481.0
2021-09-20 15:25:00,220.5,220.75,220.38,220.66,13976.0,207.8251,208.0607,207.712,207.9759,13976.0
2021-09-20 15:30:00,220.79,221.18,220.69,221.13,10103.0,208.0984,208.466,208.0042,208.4189,10103.0
2021-09-20 15:35:00,221.1,221.2,220.98,221.02,12800.0,208.3906,208.4848,208.2775,208.3152,12800.0
2021-09-20 15:40:00,221.06,221.23,221.0,221.12,17822.0,208.3529,208.5131,208.2963,208.4094,17822.0
2021-09-20 15:45:00,221.24,221.53,221.18,221.3,23663.0,208.5225,208.7959,208.466,208.5791,23663.0
2021-09-20 15:50:00,221.32,221.65,221.32,221.49,34451.0,208.5979,208.909,208.5979,208.7582,34451.0
2021-09-20 15:55:00,221.47,221.94,221.44,221.82,100077.0,208.7393,209.1823,208.711,209.0692,100077.0
2021-09-21 09:30:00,221.98,222.13,221.47,222.13,18632.0,209.22,209.3614,208.7393,209.3614,18632.0
2021-09-21 09:35:00,222.01,222.8,222.01,222.36,9780.0,209.2483,209.9929,209.2483,209.5782,9780.0
2021-09-21 09:40:00,222.36,222.36,221.38,221.69,8315.0,209.5782,209.5782,208.6545,208.9467,8315.0
2021-09-21 09:45:00,221.86,222.19,221.72,221.77,8975.0,209.1069,209.4179,208.9749,209.0221,8975.0
2021-09-21 09:50:00,221.77,221.8,221.5,221.56,8529.0,209.0221,209.0503,208.7676,208.8241,8529.0
2021-09-21 09:55:00,221.65,221.84,221.37,221.51,7325.0,208.909,209.088,208.6451,208.777,7325.0
2021-09-21 10:00:00,221.44,221.8,221.07,221.07,7674.0,208.711,209.0503,208.3623,208.3623,7674.0
2021-09-21 10:05:00,221.17,221.17,220.3,220.3,10815.0,208.4566,208.4566,207.6366,207.6366,10815.0
2021-09-21 10:10:00,220.31,220.67,220.29,220.5,8602.0,207.646,207.9853,207.6271,207.8251,8602.0
2021-09-21 10:15:00,220.53,220.75,220.36,220.52,6222.0,207.8534,208.0607,207.6931,207.8439,6222.0
2021-09-21 10:20:00,220.44,220.44,219.81,219.95,28703.0,207.7685,207.7685,207.1747,207.3067,28703.0
2021-09-21 10:25:00,219.96,220.08,219.77,220.08,5114.0,207.3161,207.4292,207.137,207.4292,5114.0
2021-09-21 10:30:00,220.13,220.14,219.77,219.83,6576.0,207.4763,207.4858,207.137,207.1936,6576.0
2021-09-21 10:35:00,219.78,220.0,219.7,220.0,7816.0,207.1465,207.3538,207.0711,207.3538,7816.0
2021-09-21 10:40:00,220.01,220.05,219.9,219.96,3245.0,207.3632,207.4009,207.2596,207.3161,3245.0
2021-09-21 10:45:00,219.98,219.98,219.65,219.76,10245.0,207.335,207.335,207.0239,207.1276,10245.0
2021-09-21 10:50:00,219.77,219.79,219.41,219.62,15200.0,207.137,207.1559,206.7977,206.9957,15200.0
2021-09-21 10:55:00,219.67,220.18,219.67,220.1,5607.0,207.0428,207.5235,207.0428,207.4481,5607.0
2021-09-21 11:00:00,220.06,220.14,219.71,220.04,10416.0,207.4104,207.4858,207.0805,207.3915,10416.0
2021-09-21 11:05:00,220.0,220.41,219.89,220.41,6821.0,207.3538,207.7403,207.2501,207.7403,6821.0
2021-09-21 11:10:00,220.66,220.85,220.45,220.78,4838.0,207.9759,208.155,207.778,208.089,4838.0
2021-09-21 11:15:00,220.77,220.79,220.4,220.44,3372.0,208.0796,208.0984,207.7308,207.7685,3372.0
2021-09-21 11:20:00,220.46,220.46,220.15,220.15,3288.0,207.7874,207.7874,207.4952,207.4952,3288.0
2021-09-21 11:25:00,220.17,220.45,220.17,220.35,5106.0,207.514,207.778,207.514,207.6837,5106.0
2021-09-21 11:30:00,220.32,220.61,220.32,220.61,4281.0,207.6554,207.9288,207.6554,207.9288,4281.0
2021-09-21 11:35:00,220.61,220.83,220.55,220.83,14512.0,207.9288,208.1361,207.8722,208.1361,14512.0
2021-09-21 11:40:00,220.83,220.84,220.58,220.58,10424.0,208.1361,208.1455,207.9005,207.9005,10424.0
2021-09-21 11:45:00,220.7,220.72,220.33,220.36,7433.0,208.0136,208.0324,207.6648,207.6931,7433.0
2021-09-21 11:50:00,220.33,220.46,220.33,220.43,3701.0,207.6648,207.7874,207.6648,207.7591,3701.0
2021-09-21 11:55:00,220.48,220.56,220.36,220.38,3800.0,207.8062,207.8816,207.6931,207.712,3800.0
2021-09-21 12:00:00,220.39,220.63,220.39,220.61,2419.0,207.7214,207.9476,207.7214,207.9288,2419.0
2021-09-21 12:05:00,220.52,220.77,220.46,220.73,5240.0,207.8439,208.0796,207.7874,208.0419,5240.0
2021-09-21 12:10:00,220.76,220.78,220.62,220.7,4460.0,208.0701,208.089,207.9382,208.0136,4460.0
2021-09-21 12:15:00,220.64,220.71,220.52,220.52,2832.0,207.957,208.023,207.8439,207.8439,2832.0
2021-09-21 12:20:00,220.52,220.52,220.34,220.51,3727.0,207.8439,207.8439,207.6743,207.8345,3727.0
2021-09-21 12:25:00,220.45,220.46,220.16,220.17,3872.0,207.778,207.7874,207.5046,207.514,3872.0
2021-09-21 12:30:00,220.16,220.22,220.0,220.15,6522.0,207.5046,207.5612,207.3538,207.4952,6522.0
2021-09-21 12:35:00,220.11,220.18,220.0,220.12,6106.0,207.4575,207.5235,207.3538,207.4669,6106.0
2021-09-21 12:40:00,220.05,220.14,219.99,220.14,14710.0,207.4009,207.4858,207.3444,207.4858,14710.0
2021-09-21 12:45:00,220.1,220.15,220.04,220.09,3731.0,207.4481,207.4952,207.3915,207.4386,3731.0
2021-09-21 12:50:00,220.11,220.11,219.71,219.75,7520.0,207.4575,207.4575,207.0805,207.1182,7520.0
2021-09-21 12:55:00,219.84,219.92,219.82,219.87,1561.0,207.203,207.2784,207.1842,207.2313,1561.0
2021-09-21 13:00:00,219.86,219.91,219.59,219.67,22017.0,207.2219,207.269,206.9674,207.0428,22017.0
2021-09-21 13:05:00,219.65,219.86,219.65,219.8,9411.0,207.0239,207.2219,207.0239,207.1653,9411.0
2021-09-21 13:10:00,219.74,219.85,219.69,219.78,7678.0,207.1088,207.2124,207.0616,207.1465,7678.0
2021-09-21 13:15:00,219.78,219.88,219.66,219.86,4203.0,207.1465,207.2407,207.0334,207.2219,4203.0
2021-09-21 13:20:00,219.86,219.88,219.61,219.61,4685.0,207.2219,207.2407,206.9862,206.9862,4685.0
2021-09-21 13:25:00,219.62,219.62,219.43,219.45,3499.0,206.9957,206.9957,206.8166,206.8354,3499.0
2021-09-21 13:30:00,219.44,219.47,219.33,219.45,16344.0,206.826,206.8543,206.7223,206.8354,16344.0
2021-09-21 13:35:00,219.44,219.54,219.35,219.54,1405.0,206.826,206.9203,206.7412,206.9203,1405.0
2021-09-21 13:40:00,219.58,219.59,219.33,219.44,3733.0,206.958,206.9674,206.7223,206.826,3733.0
2021-09-21 13:45:00,219.49,219.52,219.32,219.52,3375.0,206.8731,206.9014,206.7129,206.9014,3375.0
2021-09-21 13:50:00,219.45,219.63,219.21,219.22,1846.0,206.8354,207.0051,206.6092,206.6187,1846.0
2021-09-21 13:55:00,219.22,219.41,219.16,219.41,5703.0,206.6187,206.7977,206.5621,206.7977,5703.0
2021-09-21 14:00:00,219.35,219.74,219.35,219.74,8238.0,206.7412,207.1088,206.7412,207.1088,8238.0
2021-09-21 14:05:00,219.7,219.83,219.52,219.52,5226.0,207.0711,207.1936,206.9014,206.9014,5226.0
2021-09-21 14:10:00,219.53,219.6,219.4,219.56,7249.0,206.9108,206.9768,206.7883,206.9391,7249.0
2021-09-21 14:15:00,219.56,219.64,219.36,219.36,15065.0,206.9391,207.0145,206.7506,206.7506,15065.0
2021-09-21 14:20:00,219.41,219.56,219.36,219.41,2768.0,206.7977,206.9391,206.7506,206.7977,2768.0
2021-09-21 14:25:00,219.4,219.48,219.18,219.18,21598.0,206.7883,206.8637,206.581,206.581,21598.0
2021-09-21 14:30:00,219.24,219.52,219.24,219.52,3907.0,206.6375,206.9014,206.6375,206.9014,3907.0
2021-09-21 14:35:00,219.54,219.54,219.38,219.42,3779.0,206.9203,206.9203,206.7695,206.8072,3779.0
2021-09-21 14:40:00,219.41,219.53,219.33,219.41,5090.0,206.7977,206.9108,206.7223,206.7977,5090.0
2021-09-21 14:45:00,219.36,219.43,219.3,219.36,3911.0,206.7506,206.8166,206.6941,206.7506,3911.0
2021-09-21 14:50:00,219.36,219.89,219.33,219.62,6846.0,206.7506,207.2501,206.7223,206.9957,6846.0
2021-09-21 14:55:00,219.57,219.57,219.3,219.35,5799.0,206.9485,206.9485,206.6941,206.7412,5799.0
2021-09-21 15:00:00,219.35,219.72,219.35,219.65,5600.0,206.7412,207.0899,206.7412,207.0239,5600.0
2021-09-21 15:05:00,219.67,219.76,219.56,219.56,6103.0,207.0428,207.1276,206.9391,206.9391,6103.0
2021-09-21 15:10:00,219.57,219.91,219.57,219.89,4594.0,206.9485,207.269,206.9485,207.2501,4594.0
2021-09-21 15:15:00,219.9,220.13,219.82,219.86,7354.0,207.2596,207.4763,207.1842,207.2219,7354.0
2021-09-21 15:20:00,219.83,220.09,219.8,219.98,7900.0,207.1936,207.4386,207.1653,207.335,7900.0
2021-09-21 15:25:00,219.98,220.07,219.92,219.96,6649.0,207.335,207.4198,207.2784,207.3161,6649.0
2021-09-21 15:30:00,219.96,220.05,219.76,219.94,20274.0,207.3161,207.4009,207.1276,207.2973,20274.0
2021-09-21 15:35:00,219.88,220.01,219.77,219.99,11771.0,207.2407,207.3632,207.137,207.3444,11771.0
2021-09-21 15:40:00,219.92,220.05,219.73,219.97,13262.0,207.2784,207.4009,207.0993,207.3255,13262.0
2021-09-21 15:45:00,219.99,219.99,219.54,219.58,14804.0,207.3444,207.3444,206.9203,206.958,14804.0
2021-09-21 15:50:00,219.58,219.76,219.56,219.65,16505.0,206.958,207.1276,206.9391,207.0239,16505.0
2021-09-21 15:55:00,219.62,219.79,219.49,219.56,67695.0,206.9957,207.1559,206.8731,206.9391,67695.0
2021-09-22 09:30:00,220.03,220.43,219.24,219.24,28217.0,207.3821,207.7591,206.6375,206.6375,28217.0
2021-09-22 09:35:00,219.33,219.33,218.79,218.79,13701.0,206.7223,206.7223,206.2134,206.2134,13701.0
2021-09-22 09:40:00,218.7,219.04,218.62,219.04,5882.0,206.1285,206.449,206.0531,206.449,5882.0
2021-09-22 09:45:00,219.04,219.14,217.77,217.77,18531.0,206.449,206.5433,205.252,205.252,18531.0
2021-09-22 09:50:00,217.76,217.81,217.16,217.59,25030.0,205.2426,205.2897,204.6771,205.0824,25030.0
2021-09-22 09:55:00,217.59,218.24,217.57,218.22,5947.0,205.0824,205.695,205.0635,205.6761,5947.0
2021-09-22 10:00:00,218.22,218.6,217.98,218.26,15085.0,205.6761,206.0343,205.4499,205.7138,15085.0
2021-09-22 10:05:00,218.24,218.56,218.0,218.0,15063.0,205.695,205.9966,205.4688,205.4688,15063.0
2021-09-22 10:10:00,218.05,218.12,217.62,217.8,8942.0,205.5159,205.5819,205.1106,205.2803,8942.0
2021-09-22 10:15:00,217.82,218.15,217.72,217.92,5716.0,205.2991,205.6102,205.2049,205.3934,5716.0
2021-09-22 10:20:00,218.0,218.27,217.97,218.15,6366.0,205.4688,205.7233,205.4405,205.6102,6366.0
2021-09-22 10:25:00,218.15,218.19,217.88,218.05,6727.0,205.6102,205.6479,205.3557,205.5159,6727.0
2021-09-22 10:30:00,218.14,218.51,218.08,218.23,14461.0,205.6007,205.9495,205.5442,205.6856,14461.0
2021-09-22 10:35:00,218.18,218.18,217.83,218.02,4160.0,205.6384,205.6384,205.3086,205.4876,4160.0
2021-09-22 10:40:00,218.16,218.28,217.96,218.09,5688.0,205.6196,205.7327,205.4311,205.5536,5688.0
2021-09-22 10:45:00,218.19,218.38,218.12,218.34,9950.0,205.6479,205.8269,205.5819,205.7892,9950.0
2021-09-22 10:50:00,218.44,218.74,218.44,218.74,8178.0,205.8835,206.1662,205.8835,206.1662,8178.0
2021-09-22 10:55:00,218.73,219.16,218.73,218.98,26525.0,206.1568,206.5621,206.1568,206.3925,26525.0
2021-09-22 11:00:00,219.04,219.3,218.95,219.13,4576.0,206.449,206.6941,206.3642,206.5338,4576.0
2021-09-22 11:05:00,219.13,219.37,219.13,219.2,4931.0,206.5338,206.76,206.5338,206.5998,4931.0
2021-09-22 11:10:00,219.16,219.39,219.12,219.26,5588.0,206.5621,206.7789,206.5244,206.6564,5588.0
2021-09-22 11:15:00,219.31,219.35,219.13,219.13,7819.0,206.7035,206.7412,206.5338,206.5338,7819.0
2021-09-22 11:20:00,219.09,219.32,219.02,219.32,3902.0,206.4961,206.7129,206.4302,206.7129,3902.0
2021-09-22 11:25:00,219.31,219.33,219.14,219.15,5002.0,206.7035,206.7223,206.5433,206.5527,5002.0
2021-09-22 11:30:00,219.14,219.54,219.14,219.33,6379.0,206.5433,206.9203,206.5433,206.7223,6379.0
2021-09-22 11:35:00,219.39,219.66,219.38,219.61,10311.0,206.7789,207.0334,206.7695,206.9862,10311.0
2021-09-22 11:40:00,219.68,219.74,219.5,219.6,10816.0,207.0522,207.1088,206.8826,206.9768,10816.0
2021-09-22 11:45:00,219.66,219.9,219.65,219.78,11253.0,207.0334,207.2596,207.0239,207.1465,11253.0
2021-09-22 11:50:00,219.65,219.99,219.18,219.34,11399.0,207.0239,207.3444,206.581,206.7318,11399.0
2021-09-22 11:55:00,219.47,219.56,219.23,219.26,6775.0,206.8543,206.9391,206.6281,206.6564,6775.0
2021-09-22 12:00:00,219.38,219.46,219.01,219.07,5267.0,206.7695,206.8449,206.4207,206.4773,5267.0
2021-09-22 12:05:00,219.11,219.14,219.01,219.04,4715.0,206.515,206.5433,206.4207,206.449,4715.0
2021-09-22 12:10:00,219.16,219.26,218.96,218.97,7750.0,206.5621,206.6564,206.3736,206.383,7750.0
2021-09-22 12:15:00,219.04,219.07,218.93,218.93,7918.0,206.449,206.4773,206.3453,206.3453,7918.0
2021-09-22 12:20:00,218.96,219.17,218.92,219.05,10400.0,206.3736,206.5715,206.3359,206.4584,10400.0
2021-09-22 12:25:00,219.07,219.11,218.88,218.99,4639.0,206.4773,206.515,206.2982,206.4019,4639.0
2021-09-22 12:30:00,219.02,219.06,218.78,218.91,5848.0,206.4302,206.4679,206.2039,206.3265,5848.0
2021-09-22 12:35:00,218.91,219.03,218.9,219.02,4273.0,206.3265,206.4396,206.317,206.4302,4273.0
2021-09-22 12:40:00,219.05,219.14,219.0,219.05,8523.0,206.4584,206.5433,206.4113,206.4584,8523.0
2021-09-22 12:45:00,219.06,219.08,218.87,218.9,4832.0,206.4679,206.4867,206.2888,206.317,4832.0
2021-09-22 12:50:00,218.89,218.89,218.74,218.75,5267.0,206.3076,206.3076,206.1662,206.1757,5267.0
2021-09-22 12:55:00,218.73,218.9,218.73,218.84,3626.0,206.1568,206.317,206.1568,206.2605,3626.0
2021-09-22 13:00:00,218.87,218.96,218.86,218.91,4547.0,206.2888,206.3736,206.2793,206.3265,4547.0
2021-09-22 13:05:00,218.93,219.02,218.9,218.9,6035.0,206.3453,206.4302,206.317,206.317,6035.0
2021-09-22 13:10:00,218.9,218.96,218.76,218.76,5180.0,206.317,206.3736,206.1851,206.1851,5180.0
2021-09-22 13:15:00,218.76,218.87,218.71,218.72,12073.0,206.1851,206.2888,206.138,206.1474,12073.0
2021-09-22 13:20:00,218.75,218.97,218.74,218.91,4379.0,206.1757,206.383,206.1662,206.3265,4379.0
2021-09-22 13:25:00,218.91,218.93,218.54,218.54,13800.0,206.3265,206.3453,205.9777,205.9777,13800.0
2021-09-22 13:30:00,218.56,218.68,218.29,218.3,13988.0,205.9966,206.1097,205.7421,205.7515,13988.0
2021-09-22 13:35:00,218.29,218.36,218.1,218.31,6122.0,205.7421,205.8081,205.563,205.761,6122.0
2021-09-22 13:40:00,218.25,218.47,218.06,218.41,36357.0,205.7044,205.9118,205.5253,205.8552,36357.0
2021-09-22 13:45:00,218.37,218.54,218.33,218.46,5298.0,205.8175,205.9777,205.7798,205.9023,5298.0
2021-09-22 13:50:00,218.5,218.5,218.29,218.33,18092.0,205.94,205.94,205.7421,205.7798,18092.0
2021-09-22 13:55:00,218.28,218.51,218.24,218.51,5083.0,205.7327,205.9495,205.695,205.9495,5083.0
2021-09-22 14:00:00,218.34,218.86,217.74,218.79,15945.0,205.7892,206.2793,205.2237,206.2134,15945.0
2021-09-22 14:05:00,218.79,218.92,218.31,218.54,8764.0,206.2134,206.3359,205.761,205.9777,8764.0
2021-09-22 14:10:00,218.52,218.88,218.52,218.81,7049.0,205.9589,206.2982,205.9589,206.2322,7049.0
2021-09-22 14:15:00,218.77,218.95,218.73,218.9,4846.0,206.1945,206.3642,206.1568,206.317,4846.0
2021-09-22 14:20:00,218.9,218.9,218.51,218.67,6345.0,206.317,206.317,205.9495,206.1003,6345.0
2021-09-22 14:25:00,218.65,218.66,218.5,218.59,6615.0,206.0814,206.0908,205.94,206.0249,6615.0
2021-09-22 14:30:00,218.54,218.66,218.35,218.64,7164.0,205.9777,206.0908,205.7987,206.072,7164.0
2021-09-22 14:35:00,218.62,218.66,218.25,218.4,4158.0,206.0531,206.0908,205.7044,205.8458,4158.0
2021-09-22 14:40:00,218.38,218.38,218.1,218.22,3416.0,205.8269,205.8269,205.563,205.6761,3416.0
2021-09-22 14:45:00,218.15,218.4,218.05,218.13,11853.0,205.6102,205.8458,205.5159,205.5913,11853.0
2021-09-22 14:50:00,218.13,218.17,217.75,218.17,9323.0,205.5913,205.629,205.2332,205.629,9323.0
2021-09-22 14:55:00,218.19,218.19,217.82,217.96,5080.0,205.6479,205.6479,205.2991,205.4311,5080.0
2021-09-22 15:00:00,217.89,218.05,217.79,218.01,12679.0,205.3651,205.5159,205.2709,205.4782,12679.0
2021-09-22 15:05:00,218.13,218.49,218.05,218.46,7152.0,205.5913,205.9306,205.5159,205.9023,7152.0
2021-09-22 15:10:00,218.43,218.79,218.38,218.65,19468.0,205.8741,206.2134,205.8269,206.0814,19468.0
2021-09-22 15:15:00,218.65,218.67,218.49,218.62,21770.0,206.0814,206.1003,205.9306,206.0531,21770.0
2021-09-22 15:20:00,218.6,218.72,218.44,218.44,9123.0,206.0343,206.1474,205.8835,205.8835,9123.0
2021-09-22 15:25:00,218.46,218.6,218.42,218.58,9609.0,205.9023,206.0343,205.8646,206.0154,9609.0
2021-09-22 15:30:00,218.58,218.62,218.4,218.53,13806.0,206.0154,206.0531,205.8458,205.9683,13806.0
2021-09-22 15:35:00,218.52,218.7,218.52,218.63,7831.0,205.9589,206.1285,205.9589,206.0626,7831.0
2021-09-22 15:40:00,218.6,218.69,218.48,218.5,17387.0,206.0343,206.1191,205.9212,205.94,17387.0
2021-09-22 15:45:00,218.5,218.5,218.26,218.26,17014.0,205.94,205.94,205.7138,205.7138,17014.0
2021-09-22 15:50:00,218.09,218.79,218.09,218.74,24744.0,205.5536,206.2134,205.5536,206.1662,24744.0
2021-09-22 15:55:00,218.71,219.12,218.69,219.11,94062.0,206.138,206.5244,206.1191,206.515,94062.0
2021-09-23 09:30:00,219.66,220.3,219.17,220.3,14552.0,207.0334,207.6366,206.5715,207.6366,14552.0
2021-09-23 09:35:00,220.29,220.46,219.88,219.88,6863.0,207.6271,207.7874,207.2407,207.2407,6863.0
2021-09-23 09:40:00,219.88,219.89,219.32,219.7,6464.0,207.2407,207.2501,206.7129,207.0711,6464.0
2021-09-23 09:45:00,219.9,219.94,219.65,219.87,4408.0,207.2596,207.2973,207.0239,207.2313,4408.0
2021-09-23 09:50:00,219.76,220.07,219.59,219.93,9797.0,207.1276,207.4198,206.9674,207.2878,9797.0
2021-09-23 09:55:00,220.05,220.17,219.35,219.35,7221.0,207.4009,207.514,206.7412,206.7412,7221.0
2021-09-23 10:00:00,219.39,219.51,219.0,219.11,9624.0,206.7789,206.892,206.4113,206.515,9624.0
2021-09-23 10:05:00,219.04,219.08,218.59,218.67,8862.0,206.449,206.4867,206.0249,206.1003,8862.0
2021-09-23 10:10:00,218.7,218.7,218.31,218.46,7031.0,206.1285,206.1285,205.761,205.9023,7031.0
2021-09-23 10:15:00,218.55,218.91,218.54,218.91,3571.0,205.9872,206.3265,205.9777,206.3265,3571.0
2021-09-23 10:20:00,218.91,218.91,218.64,218.65,3661.0,206.3265,206.3265,206.072,206.0814,3661.0
2021-09-23 10:25:00,218.65,218.81,218.58,218.69,4521.0,206.0814,206.2322,206.0154,206.1191,4521.0
2021-09-23 10:30:00,218.77,218.84,218.44,218.84,5609.0,206.1945,206.2605,205.8835,206.2605,5609.0
2021-09-23 10:35:00,218.85,219.04,218.61,218.64,6226.0,206.2699,206.449,206.0437,206.072,6226.0
2021-09-23 10:40:00,218.71,218.71,218.4,218.5,4626.0,206.138,206.138,205.8458,205.94,4626.0
2021-09-23 10:45:00,218.51,218.72,218.51,218.63,5791.0,205.9495,206.1474,205.9495,206.0626,5791.0
2021-09-23 10:50:00,218.66,218.77,218.57,218.72,3737.0,206.0908,206.1945,206.006,206.1474,3737.0
2021-09-23 10:55:00,218.63,218.74,218.5,218.59,6808.0,206.0626,206.1662,205.94,206.0249,6808.0
2021-09-23 11:00:00,218.47,218.58,218.41,218.46,16276.0,205.9118,206.0154,205.8552,205.9023,16276.0
2021-09-23 11:05:00,218.45,218.64,218.39,218.61,6542.0,205.8929,206.072,205.8364,206.0437,6542.0
2021-09-23 11:10:00,218.66,218.9,218.61,218.9,4168.0,206.0908,206.317,206.0437,206.317,4168.0
2021-09-23 11:15:00,218.86,218.88,218.64,218.66,5985.0,206.2793,206.2982,206.072,206.0908,5985.0
2021-09-23 11:20:00,218.66,218.79,218.52,218.7,9003.0,206.0908,206.2134,205.9589,206.1285,9003.0
2021-09-23 11:25:00,218.75,218.81,218.58,218.73,5958.0,206.1757,206.2322,206.0154,206.1568,5958.0
2021-09-23 11:30:00,218.77,219.06,218.65,219.02,3518.0,206.1945,206.4679,206.0814,206.4302,3518.0
2021-09-23 11:35:00,219.03,219.23,218.99,219.16,1913.0,206.4396,206.6281,206.4019,206.5621,1913.0
2021-09-23 11:40:00,219.14,219.15,219.03,219.11,2800.0,206.5433,206.5527,206.4396,206.515,2800.0
2021-09-23 11:45:00,219.04,219.08,218.69,218.75,4182.0,206.449,206.4867,206.1191,206.1757,4182.0
2021-09-23 11:50:00,218.68,218.81,218.68,218.81,4701.0,206.1097,206.2322,206.1097,206.2322,4701.0
2021-09-23 11:55:00,218.86,219.08,218.83,218.88,2857.0,206.2793,206.4867,206.2511,206.2982,2857.0
2021-09-23 12:00:00,218.98,219.13,218.93,219.13,1231.0,206.3925,206.5338,206.3453,206.5338,1231.0
2021-09-23 12:05:00,219.13,219.13,218.92,218.96,3879.0,206.5338,206.5338,206.3359,206.3736,3879.0
2021-09-23 12:10:00,218.93,218.93,218.77,218.87,1678.0,206.3453,206.3453,206.1945,206.2888,1678.0
2021-09-23 12:15:00,218.87,218.91,218.77,218.79,2381.0,206.2888,206.3265,206.1945,206.2134,2381.0
2021-09-23 12:20:00,218.79,218.97,218.79,218.88,4792.0,206.2134,206.383,206.2134,206.2982,4792.0
2021-09-23 12:25:00,218.88,219.07,218.82,219.07,2532.0,206.2982,206.4773,206.2416,206.4773,2532.0
2021-09-23 12:30:00,219.08,219.38,219.08,219.37,3866.0,206.4867,206.7695,206.4867,206.76,3866.0
2021-09-23 12:35:00,219.39,219.48,219.39,219.45,1985.0,206.7789,206.8637,206.7789,206.8354,1985.0
2021-09-23 12:40:00,219.42,219.45,219.4,219.41,1700.0,206.8072,206.8354,206.7883,206.7977,1700.0
2021-09-23 12:45:00,219.42,219.51,219.12,219.2,2925.0,206.8072,206.892,206.5244,206.5998,2925.0
2021-09-23 12:50:00,219.18,219.33,219.18,219.23,4622.0,206.581,206.7223,206.581,206.6281,4622.0
2021-09-23 12:55:00,219.26,219.39,219.26,219.39,1100.0,206.6564,206.7789,206.6564,206.7789,1100.0
2021-09-23 13:00:00,219.17,219.44,219.17,219.4,3501.0,206.5715,206.826,206.5715,206.7883,3501.0
2021-09-23 13:05:00,219.47,219.51,219.38,219.43,2450.0,206.8543,206.892,206.7695,206.8166,2450.0
2021-09-23 13:10:00,219.39,219.39,219.28,219.28,218.0,206.7789,206.7789,206.6752,206.6752,218.0
2021-09-23 13:15:00,219.38,219.51,219.38,219.43,2000.0,206.7695,206.892,206.7695,206.8166,2000.0
2021-09-23 13:20:00,219.52,219.52,219.38,219.46,2077.0,206.9014,206.9014,206.7695,206.8449,2077.0
2021-09-23 13:25:00,219.46,219.57,219.35,219.35,2805.0,206.8449,206.9485,206.7412,206.7412,2805.0
2021-09-23 13:30:00,219.42,219.49,219.37,219.39,2861.0,206.8072,206.8731,206.76,206.7789,2861.0
2021-09-23 13:35:00,219.38,219.46,219.37,219.45,3438.0,206.7695,206.8449,206.76,206.8354,3438.0
2021-09-23 13:40:00,219.46,219.51,219.43,219.51,1946.0,206.8449,206.892,206.8166,206.892,1946.0
2021-09-23 13:45:00,219.47,219.61,219.41,219.61,3449.0,206.8543,206.9862,206.7977,206.9862,3449.0
2021-09-23 13:50:00,219.6,219.61,219.54,219.59,1422.0,206.9768,206.9862,206.9203,206.9674,1422.0
2021-09-23 13:55:00,219.58,219.59,219.51,219.55,2016.0,206.958,206.9674,206.892,206.9297,2016.0
2021-09-23 14:00:00,219.55,219.62,219.47,219.53,5434.0,206.9297,206.9957,206.8543,206.9108,5434.0
2021-09-23 14:05:00,219.59,219.6,219.31,219.31,2773.0,206.9674,206.9768,206.7035,206.7035,2773.0
2021-09-23 14:10:00,219.26,219.29,219.11,219.24,3967.0,206.6564,206.6846,206.515,206.6375,3967.0
2021-09-23 14:15:00,219.19,219.19,219.09,219.16,3230.0,206.5904,206.5904,206.4961,206.5621,3230.0
2021-09-23 14:20:00,219.16,219.16,218.86,218.97,3274.0,206.5621,206.5621,206.2793,206.383,3274.0
2021-09-23 14:25:00,218.92,218.99,218.87,218.93,2956.0,206.3359,206.4019,206.2888,206.3453,2956.0
2021-09-23 14:30:00,218.94,219.03,218.92,218.92,3912.0,206.3547,206.4396,206.3359,206.3359,3912.0
2021-09-23 14:35:00,218.88,218.89,218.79,218.89,14663.0,206.2982,206.3076,206.2134,206.3076,14663.0
2021-09-23 14:40:00,218.89,218.96,218.88,218.91,1900.0,206.3076,206.3736,206.2982,206.3265,1900.0
2021-09-23 14:45:00,218.93,218.96,218.91,218.94,1000.0,206.3453,206.3736,206.3265,206.3547,1000.0
2021-09-23 14:50:00,218.93,219.06,218.9,218.93,4084.0,206.3453,206.4679,206.317,206.3453,4084.0
2021-09-23 14:55:00,218.93,219.08,218.92,219.02,2736.0,206.3453,206.4867,206.3359,206.4302,2736.0
2021-09-23 15:00:00,219.03,219.08,218.95,218.98,2020.0,206.4396,206.4867,206.3642,206.3925,2020.0
2021-09-23 15:05:00,218.95,218.96,218.76,218.77,3258.0,206.3642,206.3736,206.1851,206.1945,3258.0
2021-09-23 15:10:00,218.79,218.87,218.71,218.71,7584.0,206.2134,206.2888,206.138,206.138,7584.0
2021-09-23 15:15:00,218.75,218.88,218.6,218.87,5354.0,206.1757,206.2982,206.0343,206.2888,5354.0
2021-09-23 15:20:00,218.87,218.95,218.83,218.94,3664.0,206.2888,206.3642,206.2511,206.3547,3664.0
2021-09-23 15:25:00,218.95,218.95,218.88,218.88,4552.0,206.3642,206.3642,206.2982,206.2982,4552.0
2021-09-23 15:30:00,218.89,218.89,218.65,218.72,17898.0,206.3076,206.3076,206.0814,206.1474,17898.0
2021-09-23 15:35:00,218.72,218.75,218.56,218.67,11591.0,206.1474,206.1757,205.9966,206.1003,11591.0
2021-09-23 15:40:00,218.68,218.72,218.51,218.67,17670.0,206.1097,206.1474,205.9495,206.1003,17670.0
2021-09-23 15:45:00,218.59,218.69,218.42,218.6,16758.0,206.0249,206.1191,205.8646,206.0343,16758.0
2021-09-23 15:50:00,218.51,218.62,218.39,218.59,29917.0,205.9495,206.0531,205.8364,206.0249,29917.0
2021-09-23 15:55:00,218.58,218.58,218.32,218.35,65917.0,206.0154,206.0154,205.7704,205.7987,65917.0
2021-09-24 09:30:00,217.84,218.27,217.51,217.92,16669.0,205.318,205.7233,205.0069,205.3934,16669.0
2021-09-24 09:35:00,217.77,218.25,217.77,218.14,4869.0,205.252,205.7044,205.252,205.6007,4869.0
2021-09-24 09:40:00,218.14,218.24,217.96,218.11,4025.0,205.6007,205.695,205.4311,205.5725,4025.0
2021-09-24 09:45:00,218.07,218.08,217.48,217.55,7383.0,205.5348,205.5442,204.9787,205.0447,7383.0
2021-09-24 09:50:00,217.56,217.57,217.19,217.43,9033.0,205.0541,205.0635,204.7053,204.9315,9033.0
2021-09-24 09:55:00,217.41,217.85,217.41,217.79,5427.0,204.9127,205.3274,204.9127,205.2709,5427.0
2021-09-24 10:00:00,217.88,218.0,217.66,217.92,15917.0,205.3557,205.4688,205.1483,205.3934,15917.0
2021-09-24 10:05:00,217.87,218.03,217.7,217.91,4642.0,205.3463,205.4971,205.186,205.384,4642.0
2021-09-24 10:10:00,217.87,217.87,217.46,217.68,5318.0,205.3463,205.3463,204.9598,205.1672,5318.0
2021-09-24 10:15:00,217.71,217.98,217.69,217.89,3723.0,205.1955,205.4499,205.1766,205.3651,3723.0
2021-09-24 10:20:00,217.9,218.04,217.78,217.91,2628.0,205.3745,205.5065,205.2614,205.384,2628.0
2021-09-24 10:25:00,217.83,217.84,217.4,217.4,13811.0,205.3086,205.318,204.9033,204.9033,13811.0
2021-09-24 10:30:00,217.33,217.38,217.05,217.35,9281.0,204.8373,204.8844,204.5734,204.8561,9281.0
2021-09-24 10:35:00,217.26,217.29,216.91,216.91,24413.0,204.7713,204.7996,204.4414,204.4414,24413.0
2021-09-24 10:40:00,216.93,216.95,216.5,216.55,16827.0,204.4603,204.4791,204.055,204.1021,16827.0
2021-09-24 10:45:00,216.55,216.61,216.32,216.4,22177.0,204.1021,204.1587,203.8854,203.9608,22177.0
2021-09-24 10:50:00,216.39,216.45,216.25,216.4,6102.0,203.9513,204.0079,203.8194,203.9608,6102.0
2021-09-24 10:55:00,216.42,216.63,216.42,216.58,6696.0,203.9796,204.1775,203.9796,204.1304,6696.0
2021-09-24 11:00:00,216.62,216.9,216.47,216.79,12856.0,204.1681,204.432,204.0267,204.3283,12856.0
2021-09-24 11:05:00,216.79,216.96,216.78,216.9,7279.0,204.3283,204.4886,204.3189,204.432,7279.0
2021-09-24 11:10:00,216.89,217.02,216.88,216.99,12785.0,204.4226,204.5451,204.4132,204.5168,12785.0
2021-09-24 11:15:00,216.97,217.01,216.85,216.97,6734.0,204.498,204.5357,204.3849,204.498,6734.0
2021-09-24 11:20:00,216.92,217.1,216.8,216.8,12705.0,204.4509,204.6205,204.3378,204.3378,12705.0
2021-09-24 11:25:00,216.86,217.03,216.77,216.87,31094.0,204.3943,204.5545,204.3095,204.4037,31094.0
2021-09-24 11:30:00,216.84,216.96,216.81,216.96,7700.0,204.3755,204.4886,204.3472,204.4886,7700.0
2021-09-24 11:35:00,216.97,217.07,216.9,217.04,2895.0,204.498,204.5922,204.432,204.564,2895.0
2021-09-24 11:40:00,217.14,217.3,217.11,217.23,15507.0,204.6582,204.809,204.6299,204.743,15507.0
2021-09-24 11:45:00,217.13,217.19,216.91,217.01,13791.0,204.6488,204.7053,204.4414,204.5357,13791.0
2021-09-24 11:50:00,217.01,217.3,217.01,217.3,3950.0,204.5357,204.809,204.5357,204.809,3950.0
2021-09-24 11:55:00,217.25,217.25,217.15,217.25,930.0,204.7619,204.7619,204.6676,204.7619,930.0
2021-09-24 12:00:00,217.26,217.26,217.05,217.16,3879.0,204.7713,204.7713,204.5734,204.6771,3879.0
2021-09-24 12:05:00,217.15,217.2,217.11,217.11,3283.0,204.6676,204.7148,204.6299,204.6299,3283.0
2021-09-24 12:10:00,217.11,217.21,217.1,217.11,3000.0,204.6299,204.7242,204.6205,204.6299,3000.0
2021-09-24 12:15:00,217.1,217.1,217.03,217.06,3487.0,204.6205,204.6205,204.5545,204.5828,3487.0
2021-09-24 12:20:00,217.07,217.07,216.92,216.93,4703.0,204.5922,204.5922,204.4509,204.4603,4703.0
2021-09-24 12:25:00,216.9,217.08,216.9,217.08,11120.0,204.432,204.6017,204.432,204.6017,11120.0
2021-09-24 12:30:00,217.08,217.2,217.05,217.2,3489.0,204.6017,204.7148,204.5734,204.7148,3489.0
2021-09-24 12:35:00,217.23,217.45,217.23,217.41,7202.0,204.743,204.9504,204.743,204.9127,7202.0
2021-09-24 12:40:00,217.43,217.48,217.33,217.39,2000.0,204.9315,204.9787,204.8373,204.8938,2000.0
2021-09-24 12:45:00,217.35,217.5,217.35,217.39,2850.0,204.8561,204.9975,204.8561,204.8938,2850.0
2021-09-24 12:50:00,217.4,217.52,217.37,217.39,9588.0,204.9033,205.0164,204.875,204.8938,9588.0
2021-09-24 12:55:00,217.4,217.45,217.35,217.42,1000.0,204.9033,204.9504,204.8561,204.9221,1000.0
2021-09-24 13:00:00,217.43,217.54,217.26,217.44,6102.0,204.9315,205.0352,204.7713,204.941,6102.0
2021-09-24 13:05:00,217.42,217.49,217.41,217.47,1558.0,204.9221,204.9881,204.9127,204.9692,1558.0
2021-09-24 13:10:00,217.48,217.59,217.4,217.5,21795.0,204.9787,205.0824,204.9033,204.9975,21795.0
2021-09-24 13:15:00,217.52,217.6,217.39,217.47,4987.0,205.0164,205.0918,204.8938,204.9692,4987.0
2021-09-24 13:20:00,217.43,217.46,217.39,217.46,2858.0,204.9315,204.9598,204.8938,204.9598,2858.0
2021-09-24 13:25:00,217.44,217.49,217.37,217.44,5513.0,204.941,204.9881,204.875,204.941,5513.0
2021-09-24 13:30:00,217.37,217.42,217.28,217.33,4765.0,204.875,204.9221,204.7902,204.8373,4765.0
2021-09-24 13:35:00,217.32,217.32,217.09,217.18,3344.0,204.8279,204.8279,204.6111,204.6959,3344.0
2021-09-24 13:40:00,217.18,217.2,217.15,217.2,1403.0,204.6959,204.7148,204.6676,204.7148,1403.0
2021-09-24 13:45:00,217.2,217.23,217.13,217.13,3304.0,204.7148,204.743,204.6488,204.6488,3304.0
2021-09-24 13:50:00,217.19,217.21,217.12,217.2,1551.0,204.7053,204.7242,204.6394,204.7148,1551.0
2021-09-24 13:55:00,217.19,217.26,217.16,217.16,5408.0,204.7053,204.7713,204.6771,204.6771,5408.0
2021-09-24 14:00:00,217.19,217.26,217.14,217.25,5057.0,204.7053,204.7713,204.6582,204.7619,5057.0
2021-09-24 14:05:00,217.25,217.29,217.21,217.27,3876.0,204.7619,204.7996,204.7242,204.7807,3876.0
2021-09-24 14:10:00,217.23,217.27,217.21,217.25,4723.0,204.743,204.7807,204.7242,204.7619,4723.0
2021-09-24 14:15:00,217.25,217.3,217.21,217.27,6483.0,204.7619,204.809,204.7242,204.7807,6483.0
2021-09-24 14:20:00,217.27,217.32,217.2,217.32,2185.0,204.7807,204.8279,204.7148,204.8279,2185.0
2021-09-24 14:25:00,217.32,217.36,217.28,217.32,1236.0,204.8279,204.8656,204.7902,204.8279,1236.0
2021-09-24 14:30:00,217.36,217.42,217.32,217.37,2175.0,204.8656,204.9221,204.8279,204.875,2175.0
2021-09-24 14:35:00,217.35,217.37,217.34,217.37,948.0,204.8561,204.875,204.8467,204.875,948.0
2021-09-24 14:40:00,217.4,217.4,217.35,217.4,1193.0,204.9033,204.9033,204.8561,204.9033,1193.0
2021-09-24 14:45:00,217.34,217.4,217.29,217.31,1944.0,204.8467,204.9033,204.7996,204.8184,1944.0
2021-09-24 14:50:00,217.34,217.46,217.3,217.45,3337.0,204.8467,204.9598,204.809,204.9504,3337.0
2021-09-24 14:55:00,217.44,217.66,217.43,217.65,4548.0,204.941,205.1483,204.9315,205.1389,4548.0
2021-09-24 15:00:00,217.62,217.62,217.5,217.56,2544.0,205.1106,205.1106,204.9975,205.0541,2544.0
2021-09-24 15:05:00,217.55,217.6,217.47,217.55,1384.0,205.0447,205.0918,204.9692,205.0447,1384.0
2021-09-24 15:10:00,217.55,217.6,217.48,217.52,4402.0,205.0447,205.0918,204.9787,205.0164,4402.0
2021-09-24 15:15:00,217.52,217.56,217.48,217.54,6517.0,205.0164,205.0541,204.9787,205.0352,6517.0
2021-09-24 15:20:00,217.5,217.9,217.5,217.9,6242.0,204.9975,205.3745,204.9975,205.3745,6242.0
2021-09-24 15:25:00,217.84,217.86,217.73,217.82,8069.0,205.318,205.3368,205.2143,205.2991,8069.0
2021-09-24 15:30:00,217.83,217.87,217.74,217.83,21159.0,205.3086,205.3463,205.2237,205.3086,21159.0
2021-09-24 15:35:00,217.84,218.05,217.83,217.96,18226.0,205.318,205.5159,205.3086,205.4311,18226.0
2021-09-24 15:40:00,217.93,218.07,217.92,218.0,9413.0,205.4028,205.5348,205.3934,205.4688,9413.0
2021-09-24 15:45:00,217.97,218.11,217.95,218.03,6621.0,205.4405,205.5725,205.4217,205.4971,6621.0
2021-09-24 15:50:00,217.94,218.07,217.77,217.77,26650.0,205.4122,205.5348,205.252,205.252,26650.0
2021-09-24 15:55:00,217.77,217.81,217.51,217.72,50401.0,205.252,205.2897,205.0069,205.2049,50401.0
2021-09-27 09:30:00,216.85,217.51,216.6,217.19,19377.0,204.3849,205.0069,204.1493,204.7053,19377.0
2021-09-27 09:35:00,217.27,217.91,217.26,217.58,4724.0,204.7807,205.384,204.7713,205.0729,4724.0
2021-09-27 09:40:00,217.73,218.25,217.28,218.25,5514.0,205.2143,205.7044,204.7902,205.7044,5514.0
2021-09-27 09:45:00,218.3,218.45,218.19,218.26,4346.0,205.7515,205.8929,205.6479,205.7138,4346.0
2021-09-27 09:50:00,218.12,218.95,218.1,218.56,14957.0,205.5819,206.3642,205.563,205.9966,14957.0
2021-09-27 09:55:00,218.47,218.59,218.2,218.41,7368.0,205.9118,206.0249,205.6573,205.8552,7368.0
2021-09-27 10:00:00,218.37,218.37,217.86,217.95,7765.0,205.8175,205.8175,205.3368,205.4217,7765.0
2021-09-27 10:05:00,217.95,218.58,217.87,218.27,7545.0,205.4217,206.0154,205.3463,205.7233,7545.0
2021-09-27 10:10:00,218.16,218.4,218.06,218.26,3804.0,205.6196,205.8458,205.5253,205.7138,3804.0
2021-09-27 10:15:00,218.27,218.37,218.09,218.37,6299.0,205.7233,205.8175,205.5536,205.8175,6299.0
2021-09-27 10:20:00,218.37,218.54,218.05,218.14,8713.0,205.8175,205.9777,205.5159,205.6007,8713.0
2021-09-27 10:25:00,218.18,218.27,217.97,218.12,4322.0,205.6384,205.7233,205.4405,205.5819,4322.0
2021-09-27 10:30:00,218.12,218.23,217.99,218.15,8109.0,205.5819,205.6856,205.4594,205.6102,8109.0
2021-09-27 10:35:00,218.17,218.23,218.06,218.15,6440.0,205.629,205.6856,205.5253,205.6102,6440.0
2021-09-27 10:40:00,218.11,218.17,217.36,217.44,9329.0,205.5725,205.629,204.8656,204.941,9329.0
2021-09-27 10:45:00,217.4,217.4,216.75,216.8,14515.0,204.9033,204.9033,204.2906,204.3378,14515.0
2021-09-27 10:50:00,216.77,217.19,216.74,217.15,9795.0,204.3095,204.7053,204.2812,204.6676,9795.0
2021-09-27 10:55:00,217.15,217.33,217.01,217.33,7731.0,204.6676,204.8373,204.5357,204.8373,7731.0
2021-09-27 11:00:00,217.4,217.7,217.31,217.64,7744.0,204.9033,205.186,204.8184,205.1295,7744.0
2021-09-27 11:05:00,217.59,217.59,217.3,217.31,4400.0,205.0824,205.0824,204.809,204.8184,4400.0
2021-09-27 11:10:00,217.26,217.45,217.19,217.22,8740.0,204.7713,204.9504,204.7053,204.7336,8740.0
2021-09-27 11:15:00,217.19,217.24,217.0,217.09,9589.0,204.7053,204.7525,204.5263,204.6111,9589.0
2021-09-27 11:20:00,217.13,217.25,216.8,216.94,18174.0,204.6488,204.7619,204.3378,204.4697,18174.0
2021-09-27 11:25:00,216.89,216.96,216.72,216.94,23622.0,204.4226,204.4886,204.2624,204.4697,23622.0
2021-09-27 11:30:00,216.92,217.09,216.8,217.06,3151.0,204.4509,204.6111,204.3378,204.5828,3151.0
2021-09-27 11:35:00,217.06,217.15,216.73,216.78,8380.0,204.5828,204.6676,204.2718,204.3189,8380.0
2021-09-27 11:40:00,216.81,216.85,216.69,216.77,2525.0,204.3472,204.3849,204.2341,204.3095,2525.0
2021-09-27 11:45:00,216.66,216.71,216.56,216.61,4635.0,204.2058,204.2529,204.1116,204.1587,4635.0
2021-09-27 11:50:00,216.67,216.67,216.42,216.55,3075.0,204.2152,204.2152,203.9796,204.1021,3075.0
2021-09-27 11:55:00,216.51,216.51,216.29,216.4,5142.0,204.0644,204.0644,203.8571,203.9608,5142.0
2021-09-27 12:00:00,216.42,216.64,216.41,216.63,6855.0,203.9796,204.187,203.9702,204.1775,6855.0
2021-09-27 12:05:00,216.64,216.71,216.55,216.68,5987.0,204.187,204.2529,204.1021,204.2247,5987.0
2021-09-27 12:10:00,216.68,216.77,216.67,216.76,1534.0,204.2247,204.3095,204.2152,204.3001,1534.0
2021-09-27 12:15:00,216.76,216.85,216.75,216.75,5926.0,204.3001,204.3849,204.2906,204.2906,5926.0
2021-09-27 12:20:00,216.75,216.86,216.75,216.84,2694.0,204.2906,204.3943,204.2906,204.3755,2694.0
2021-09-27 12:25:00,216.84,216.86,216.74,216.81,2838.0,204.3755,204.3943,204.2812,204.3472,2838.0
2021-09-27 12:30:00,216.75,216.8,216.73,216.75,4349.0,204.2906,204.3378,204.2718,204.2906,4349.0
2021-09-27 12:35:00,216.74,216.81,216.51,216.51,4540.0,204.2812,204.3472,204.0644,204.0644,4540.0
2021-09-27 12:40:00,216.4,216.76,216.4,216.68,16432.0,203.9608,204.3001,203.9608,204.2247,16432.0
2021-09-27 12:45:00,216.47,216.49,216.4,216.4,2765.0,204.0267,204.0456,203.9608,203.9608,2765.0
2021-09-27 12:50:00,216.32,216.46,216.32,216.34,1702.0,203.8854,204.0173,203.8854,203.9042,1702.0
2021-09-27 12:55:00,216.34,216.44,216.34,216.41,3970.0,203.9042,203.9985,203.9042,203.9702,3970.0
2021-09-27 13:00:00,216.44,216.55,216.35,216.35,6856.0,203.9985,204.1021,203.9136,203.9136,6856.0
2021-09-27 13:05:00,216.36,216.49,216.33,216.49,3516.0,203.9231,204.0456,203.8948,204.0456,3516.0
2021-09-27 13:10:00,216.57,216.63,216.47,216.48,2561.0,204.121,204.1775,204.0267,204.0362,2561.0
2021-09-27 13:15:00,216.52,216.6,216.48,216.56,3491.0,204.0739,204.1493,204.0362,204.1116,3491.0
2021-09-27 13:20:00,216.56,216.64,216.53,216.64,3786.0,204.1116,204.187,204.0833,204.187,3786.0
2021-09-27 13:25:00,216.74,216.89,216.74,216.89,13020.0,204.2812,204.4226,204.2812,204.4226,13020.0
2021-09-27 13:30:00,216.95,217.02,216.89,216.92,2621.0,204.4791,204.5451,204.4226,204.4509,2621.0
2021-09-27 13:35:00,216.9,217.13,216.89,217.13,3511.0,204.432,204.6488,204.4226,204.6488,3511.0
2021-09-27 13:40:00,217.15,217.24,217.09,217.16,3150.0,204.6676,204.7525,204.6111,204.6771,3150.0
2021-09-27 13:45:00,217.05,217.45,217.05,217.4,15627.0,204.5734,204.9504,204.5734,204.9033,15627.0
2021-09-27 13:50:00,217.31,217.31,217.07,217.07,3813.0,204.8184,204.8184,204.5922,204.5922,3813.0
2021-09-27 13:55:00,217.09,217.21,217.01,217.21,12965.0,204.6111,204.7242,204.5357,204.7242,12965.0
2021-09-27 14:00:00,217.24,217.37,217.24,217.37,2046.0,204.7525,204.875,204.7525,204.875,2046.0
2021-09-27 14:05:00,217.41,217.41,217.18,217.29,3342.0,204.9127,204.9127,204.6959,204.7996,3342.0
2021-09-27 14:10:00,217.27,217.3,217.25,217.3,2129.0,204.7807,204.809,204.7619,204.809,2129.0
2021-09-27 14:15:00,217.32,217.43,217.27,217.41,2329.0,204.8279,204.9315,204.7807,204.9127,2329.0
2021-09-27 14:20:00,217.34,217.42,217.23,217.23,2963.0,204.8467,204.9221,204.743,204.743,2963.0
2021-09-27 14:25:00,217.23,217.23,217.03,217.1,2442.0,204.743,204.743,204.5545,204.6205,2442.0
2021-09-27 14:30:00,217.15,217.31,217.14,217.19,4180.0,204.6676,204.8184,204.6582,204.7053,4180.0
2021-09-27 14:35:00,217.22,217.31,217.17,217.17,6612.0,204.7336,204.8184,204.6865,204.6865,6612.0
2021-09-27 14:40:00,217.22,217.28,217.16,217.28,8389.0,204.7336,204.7902,204.6771,204.7902,8389.0
2021-09-27 14:45:00,217.3,217.36,217.15,217.15,3447.0,204.809,204.8656,204.6676,204.6676,3447.0
2021-09-27 14:50:00,217.12,217.12,216.83,216.83,5436.0,204.6394,204.6394,204.366,204.366,5436.0
2021-09-27 14:55:00,216.78,216.83,216.62,216.62,3747.0,204.3189,204.366,204.1681,204.1681,3747.0
2021-09-27 15:00:00,216.73,217.02,216.7,216.91,3658.0,204.2718,204.5451,204.2435,204.4414,3658.0
2021-09-27 15:05:00,216.9,217.1,216.9,217.1,9778.0,204.432,204.6205,204.432,204.6205,9778.0
2021-09-27 15:10:00,217.1,217.29,217.03,217.26,4768.0,204.6205,204.7996,204.5545,204.7713,4768.0
2021-09-27 15:15:00,217.25,217.25,217.13,217.13,2317.0,204.7619,204.7619,204.6488,204.6488,2317.0
2021-09-27 15:20:00,217.08,217.14,217.07,217.08,1618.0,204.6017,204.6582,204.5922,204.6017,1618.0
2021-09-27 15:25:00,217.09,217.11,216.97,217.0,2455.0,204.6111,204.6299,204.498,204.5263,2455.0
2021-09-27 15:30:00,217.01,217.1,216.92,216.99,2736.0,204.5357,204.6205,204.4509,204.5168,2736.0
2021-09-27 15:35:00,216.95,217.05,216.9,216.96,6455.0,204.4791,204.5734,204.432,204.4886,6455.0
2021-09-27 15:40:00,216.97,217.14,216.96,217.1,7014.0,204.498,204.6582,204.4886,204.6205,7014.0
2021-09-27 15:45:00,217.07,217.07,216.96,217.02,8435.0,204.5922,204.5922,204.4886,204.5451,8435.0
2021-09-27 15:50:00,216.99,216.99,216.66,216.73,18768.0,204.5168,204.5168,204.2058,204.2718,18768.0
2021-09-27 15:55:00,216.72,216.81,216.56,216.69,54651.0,204.2624,204.3472,204.1116,204.2341,54651.0
2021-09-28 09:30:00,215.12,215.42,214.27,215.37,109246.0,202.7543,203.0371,201.9532,202.99,109246.0
2021-09-28 09:35:00,215.1,215.78,214.54,215.76,39559.0,202.7355,203.3764,202.2077,203.3575,39559.0
2021-09-28 09:40:00,215.83,216.69,215.37,216.58,5677.0,203.4235,204.2341,202.99,204.1304,5677.0
2021-09-28 09:45:00,216.58,216.58,215.56,215.66,2000.0,204.1304,204.1304,203.169,203.2633,2000.0
2021-09-28 09:50:00,215.32,215.32,214.77,215.3,8581.0,202.9428,202.9428,202.4245,202.924,8581.0
2021-09-28 09:55:00,215.17,215.29,214.81,215.29,7097.0,202.8015,202.9146,202.4622,202.9146,7097.0
2021-09-28 10:00:00,215.02,215.03,214.16,214.4,90316.0,202.6601,202.6695,201.8495,202.0757,90316.0
2021-09-28 10:05:00,214.41,214.57,214.33,214.33,20407.0,202.0851,202.2359,202.0097,202.0097,20407.0
2021-09-28 10:10:00,214.35,214.52,214.03,214.24,26054.0,202.0286,202.1888,201.727,201.9249,26054.0
2021-09-28 10:15:00,214.31,214.49,214.1,214.4,17506.0,201.9909,202.1605,201.793,202.0757,17506.0
2021-09-28 10:20:00,214.45,214.7,214.25,214.7,4641.0,202.1228,202.3585,201.9343,202.3585,4641.0
2021-09-28 10:25:00,214.68,215.05,214.62,214.95,12418.0,202.3396,202.6884,202.2831,202.5941,12418.0
2021-09-28 10:30:00,214.94,214.96,214.79,214.92,20509.0,202.5847,202.6035,202.4433,202.5658,20509.0
2021-09-28 10:35:00,214.92,215.59,214.84,215.36,9207.0,202.5658,203.1973,202.4904,202.9805,9207.0
2021-09-28 10:40:00,215.29,215.51,215.25,215.36,8250.0,202.9146,203.1219,202.8769,202.9805,8250.0
2021-09-28 10:45:00,215.48,215.48,215.12,215.25,5652.0,203.0936,203.0936,202.7543,202.8769,5652.0
2021-09-28 10:50:00,215.28,215.49,215.28,215.37,4605.0,202.9051,203.1031,202.9051,202.99,4605.0
2021-09-28 10:55:00,215.29,215.37,215.03,215.37,13174.0,202.9146,202.99,202.6695,202.99,13174.0
2021-09-28 11:00:00,215.36,215.61,215.18,215.39,30545.0,202.9805,203.2162,202.8109,203.0088,30545.0
2021-09-28 11:05:00,215.35,215.38,214.96,215.04,27270.0,202.9711,202.9994,202.6035,202.6789,27270.0
2021-09-28 11:10:00,215.02,215.13,214.98,215.13,11854.0,202.6601,202.7638,202.6224,202.7638,11854.0
2021-09-28 11:15:00,215.19,215.19,214.78,215.19,6045.0,202.8203,202.8203,202.4339,202.8203,6045.0
2021-09-28 11:20:00,215.06,215.28,215.0,215.22,4178.0,202.6978,202.9051,202.6412,202.8486,4178.0
2021-09-28 11:25:00,215.27,215.49,215.13,215.13,4057.0,202.8957,203.1031,202.7638,202.7638,4057.0
2021-09-28 11:30:00,215.12,215.4,214.99,215.4,3532.0,202.7543,203.0182,202.6318,203.0182,3532.0
2021-09-28 11:35:00,215.24,215.32,215.04,215.11,2785.0,202.8674,202.9428,202.6789,202.7449,2785.0
2021-09-28 11:40:00,215.27,215.27,215.04,215.23,2528.0,202.8957,202.8957,202.6789,202.858,2528.0
2021-09-28 11:45:00,215.19,215.42,215.17,215.42,1384.0,202.8203,203.0371,202.8015,203.0371,1384.0
2021-09-28 11:50:00,215.36,215.36,215.14,215.31,1543.0,202.9805,202.9805,202.7732,202.9334,1543.0
2021-09-28 11:55:00,215.28,215.51,215.18,215.47,9959.0,202.9051,203.1219,202.8109,203.0842,9959.0
2021-09-28 12:00:00,215.33,215.41,215.2,215.22,2559.0,202.9523,203.0277,202.8297,202.8486,2559.0
2021-09-28 12:05:00,215.23,215.42,215.12,215.39,4623.0,202.858,203.0371,202.7543,203.0088,4623.0
2021-09-28 12:10:00,215.44,215.62,215.44,215.59,2175.0,203.0559,203.2256,203.0559,203.1973,2175.0
2021-09-28 12:15:00,215.58,215.6,215.49,215.56,2005.0,203.1879,203.2067,203.1031,203.169,2005.0
2021-09-28 12:20:00,215.57,215.57,215.33,215.39,2210.0,203.1785,203.1785,202.9523,203.0088,2210.0
2021-09-28 12:25:00,215.4,215.4,215.18,215.25,4402.0,203.0182,203.0182,202.8109,202.8769,4402.0
2021-09-28 12:30:00,215.18,215.22,215.11,215.22,1800.0,202.8109,202.8486,202.7449,202.8486,1800.0
2021-09-28 12:35:00,215.21,215.21,214.99,215.18,5915.0,202.8392,202.8392,202.6318,202.8109,5915.0
2021-09-28 12:40:00,215.08,215.15,214.95,214.99,11183.0,202.7166,202.7826,202.5941,202.6318,11183.0
2021-09-28 12:45:00,215.03,215.16,214.99,215.06,18199.0,202.6695,202.792,202.6318,202.6978,18199.0
2021-09-28 12:50:00,215.17,215.23,215.03,215.07,4432.0,202.8015,202.858,202.6695,202.7072,4432.0
2021-09-28 12:55:00,215.12,215.18,215.08,215.11,2020.0,202.7543,202.8109,202.7166,202.7449,2020.0
2021-09-28 13:00:00,215.07,215.16,215.03,215.1,5082.0,202.7072,202.792,202.6695,202.7355,5082.0
2021-09-28 13:05:00,215.06,215.25,215.06,215.13,6445.0,202.6978,202.8769,202.6978,202.7638,6445.0
2021-09-28 13:10:00,215.11,215.16,214.9,214.98,17482.0,202.7449,202.792,202.547,202.6224,17482.0
2021-09-28 13:15:00,214.98,215.14,214.98,215.14,2236.0,202.6224,202.7732,202.6224,202.7732,2236.0
2021-09-28 13:20:00,215.08,215.22,215.07,215.13,4384.0,202.7166,202.8486,202.7072,202.7638,4384.0
2021-09-28 13:25:00,215.15,215.5,215.15,215.5,11439.0,202.7826,203.1125,202.7826,203.1125,11439.0
2021-09-28 13:30:00,215.41,215.41,215.29,215.35,4307.0,203.0277,203.0277,202.9146,202.9711,4307.0
2021-09-28 13:35:00,215.34,215.43,215.3,215.42,5513.0,202.9617,203.0465,202.924,203.0371,5513.0
2021-09-28 13:40:00,215.38,215.62,215.34,215.44,2424.0,202.9994,203.2256,202.9617,203.0559,2424.0
2021-09-28 13:45:00,215.46,215.47,215.32,215.45,5440.0,203.0748,203.0842,202.9428,203.0654,5440.0
2021-09-28 13:50:00,215.39,215.6,215.31,215.41,24273.0,203.0088,203.2067,202.9334,203.0277,24273.0
2021-09-28 13:55:00,215.36,215.43,215.08,215.08,3524.0,202.9805,203.0465,202.7166,202.7166,3524.0
2021-09-28 14:00:00,215.1,215.23,214.99,214.99,7390.0,202.7355,202.858,202.6318,202.6318,7390.0
2021-09-28 14:05:00,214.96,215.05,214.9,215.05,5945.0,202.6035,202.6884,202.547,202.6884,5945.0
2021-09-28 14:10:00,214.98,215.0,214.73,214.89,14338.0,202.6224,202.6412,202.3868,202.5376,14338.0
2021-09-28 14:15:00,214.92,215.13,214.92,215.13,6206.0,202.5658,202.7638,202.5658,202.7638,6206.0
2021-09-28 14:20:00,215.19,215.32,215.08,215.23,18943.0,202.8203,202.9428,202.7166,202.858,18943.0
2021-09-28 14:25:00,215.26,215.26,215.14,215.24,5761.0,202.8863,202.8863,202.7732,202.8674,5761.0
2021-09-28 14:30:00,215.18,215.42,215.12,215.37,15250.0,202.8109,203.0371,202.7543,202.99,15250.0
2021-09-28 14:35:00,215.31,215.31,215.06,215.23,4147.0,202.9334,202.9334,202.6978,202.858,4147.0
2021-09-28 14:40:00,215.18,215.56,215.17,215.51,1696.0,202.8109,203.169,202.8015,203.1219,1696.0
2021-09-28 14:45:00,215.61,215.71,215.56,215.62,1320.0,203.2162,203.3104,203.169,203.2256,1320.0
2021-09-28 14:50:00,215.64,215.64,215.45,215.5,3327.0,203.2444,203.2444,203.0654,203.1125,3327.0
2021-09-28 14:55:00,215.5,215.57,215.45,215.5,3580.0,203.1125,203.1785,203.0654,203.1125,3580.0
2021-09-28 15:00:00,215.43,215.58,215.39,215.5,3656.0,203.0465,203.1879,203.0088,203.1125,3656.0
2021-09-28 15:05:00,215.48,215.71,215.47,215.71,15339.0,203.0936,203.3104,203.0842,203.3104,15339.0
2021-09-28 15:10:00,215.69,215.69,215.43,215.43,4680.0,203.2916,203.2916,203.0465,203.0465,4680.0
2021-09-28 15:15:00,215.47,215.6,215.47,215.5,2644.0,203.0842,203.2067,203.0842,203.1125,2644.0
2021-09-28 15:20:00,215.34,215.63,215.33,215.34,2332.0,202.9617,203.235,202.9523,202.9617,2332.0
2021-09-28 15:25:00,215.3,215.37,215.21,215.21,3067.0,202.924,202.99,202.8392,202.8392,3067.0
2021-09-28 15:30:00,215.21,215.52,215.18,215.44,10828.0,202.8392,203.1313,202.8109,203.0559,10828.0
2021-09-28 15:35:00,215.46,215.67,215.38,215.38,6824.0,203.0748,203.2727,202.9994,202.9994,6824.0
2021-09-28 15:40:00,215.46,215.65,215.42,215.43,3296.0,203.0748,203.2539,203.0371,203.0465,3296.0
2021-09-28 15:45:00,215.39,215.47,215.07,215.11,9247.0,203.0088,203.0842,202.7072,202.7449,9247.0
2021-09-28 15:50:00,215.08,215.31,214.84,215.16,24802.0,202.7166,202.9334,202.4904,202.792,24802.0
2021-09-28 15:55:00,215.26,215.36,215.07,215.2,50867.0,202.8863,202.9805,202.7072,202.8297,50867.0
2021-09-29 09:30:00,215.44,216.9,215.44,216.73,28296.0,203.0559,204.432,203.0559,204.2718,28296.0
2021-09-29 09:35:00,216.5,217.29,216.43,216.74,13003.0,204.055,204.7996,203.989,204.2812,13003.0
2021-09-29 09:40:00,216.97,216.97,216.26,216.86,9257.0,204.498,204.498,203.8288,204.3943,9257.0
2021-09-29 09:45:00,217.08,217.98,217.03,217.31,27922.0,204.6017,205.4499,204.5545,204.8184,27922.0
2021-09-29 09:50:00,217.31,218.26,217.08,217.44,13503.0,204.8184,205.7138,204.6017,204.941,13503.0
2021-09-29 09:55:00,217.37,217.59,217.2,217.58,7513.0,204.875,205.0824,204.7148,205.0729,7513.0
2021-09-29 10:00:00,217.6,218.24,217.55,218.15,15384.0,205.0918,205.695,205.0447,205.6102,15384.0
2021-09-29 10:05:00,218.17,218.45,217.89,218.2,21193.0,205.629,205.8929,205.3651,205.6573,21193.0
2021-09-29 10:10:00,218.38,218.46,217.92,218.2,5008.0,205.8269,205.9023,205.3934,205.6573,5008.0
2021-09-29 10:15:00,218.25,218.59,218.25,218.46,6062.0,205.7044,206.0249,205.7044,205.9023,6062.0
2021-09-29 10:20:00,218.68,219.21,218.67,219.09,11470.0,206.1097,206.6092,206.1003,206.4961,11470.0
2021-09-29 10:25:00,219.08,219.22,218.95,219.09,17036.0,206.4867,206.6187,206.3642,206.4961,17036.0
2021-09-29 10:30:00,219.14,219.18,218.91,219.04,2418.0,206.5433,206.581,206.3265,206.449,2418.0
2021-09-29 10:35:00,219.02,219.27,218.67,218.74,5339.0,206.4302,206.6658,206.1003,206.1662,5339.0
2021-09-29 10:40:00,218.76,218.77,218.57,218.71,2211.0,206.1851,206.1945,206.006,206.138,2211.0
2021-09-29 10:45:00,218.74,218.75,218.51,218.56,7714.0,206.1662,206.1757,205.9495,205.9966,7714.0
2021-09-29 10:50:00,218.62,218.7,218.31,218.37,5397.0,206.0531,206.1285,205.761,205.8175,5397.0
2021-09-29 10:55:00,218.4,218.58,218.34,218.58,7700.0,205.8458,206.0154,205.7892,206.0154,7700.0
2021-09-29 11:00:00,218.61,218.74,218.12,218.19,7389.0,206.0437,206.1662,205.5819,205.6479,7389.0
2021-09-29 11:05:00,218.24,218.31,218.15,218.28,14320.0,205.695,205.761,205.6102,205.7327,14320.0
2021-09-29 11:10:00,218.17,218.22,217.61,218.2,21134.0,205.629,205.6761,205.1012,205.6573,21134.0
2021-09-29 11:15:00,218.23,218.39,218.19,218.26,4207.0,205.6856,205.8364,205.6479,205.7138,4207.0
2021-09-29 11:20:00,218.27,218.33,218.05,218.22,14285.0,205.7233,205.7798,205.5159,205.6761,14285.0
2021-09-29 11:25:00,218.22,218.27,218.02,218.11,24748.0,205.6761,205.7233,205.4876,205.5725,24748.0
2021-09-29 11:30:00,218.15,218.42,218.12,218.16,19289.0,205.6102,205.8646,205.5819,205.6196,19289.0
2021-09-29 11:35:00,218.11,218.11,217.63,217.71,8627.0,205.5725,205.5725,205.1201,205.1955,8627.0
2021-09-29 11:40:00,217.7,217.76,217.58,217.68,12780.0,205.186,205.2426,205.0729,205.1672,12780.0
2021-09-29 11:45:00,217.72,217.95,217.58,217.86,5854.0,205.2049,205.4217,205.0729,205.3368,5854.0
2021-09-29 11:50:00,217.8,217.92,217.71,217.84,3106.0,205.2803,205.3934,205.1955,205.318,3106.0
2021-09-29 11:55:00,217.71,217.84,217.66,217.68,8202.0,205.1955,205.318,205.1483,205.1672,8202.0
2021-09-29 12:00:00,217.62,217.68,217.5,217.63,8670.0,205.1106,205.1672,204.9975,205.1201,8670.0
2021-09-29 12:05:00,217.69,217.8,217.62,217.67,2798.0,205.1766,205.2803,205.1106,205.1578,2798.0
2021-09-29 12:10:00,217.64,217.71,217.19,217.2,12849.0,205.1295,205.1955,204.7053,204.7148,12849.0
2021-09-29 12:15:00,217.22,217.32,217.13,217.2,2080.0,204.7336,204.8279,204.6488,204.7148,2080.0
2021-09-29 12:20:00,217.2,217.31,217.06,217.25,3400.0,204.7148,204.8184,204.5828,204.7619,3400.0
2021-09-29 12:25:00,217.26,217.3,217.15,217.26,1400.0,204.7713,204.809,204.6676,204.7713,1400.0
2021-09-29 12:30:00,217.27,217.31,217.14,217.22,2665.0,204.7807,204.8184,204.6582,204.7336,2665.0
2021-09-29 12:35:00,217.23,217.25,216.95,217.12,3144.0,204.743,204.7619,204.4791,204.6394,3144.0
2021-09-29 12:40:00,217.17,217.34,217.16,217.27,3932.0,204.6865,204.8467,204.6771,204.7807,3932.0
2021-09-29 12:45:00,217.27,217.35,217.26,217.34,2150.0,204.7807,204.8561,204.7713,204.8467,2150.0
2021-09-29 12:50:00,217.3,217.5,217.3,217.5,1624.0,204.809,204.9975,204.809,204.9975,1624.0
2021-09-29 12:55:00,217.45,217.48,217.28,217.33,2290.0,204.9504,204.9787,204.7902,204.8373,2290.0
2021-09-29 13:00:00,217.41,217.41,217.25,217.26,4437.0,204.9127,204.9127,204.7619,204.7713,4437.0
2021-09-29 13:05:00,217.33,217.49,217.33,217.49,1118.0,204.8373,204.9881,204.8373,204.9881,1118.0
2021-09-29 13:10:00,217.45,217.47,217.22,217.22,2106.0,204.9504,204.9692,204.7336,204.7336,2106.0
2021-09-29 13:15:00,217.2,217.38,217.12,217.12,1128.0,204.7148,204.8844,204.6394,204.6394,1128.0
2021-09-29 13:20:00,217.2,217.26,217.0,217.19,7795.0,204.7148,204.7713,204.5263,204.7053,7795.0
2021-09-29 13:25:00,217.14,217.14,216.94,216.96,8811.0,204.6582,204.6582,204.4697,204.4886,8811.0
2021-09-29 13:30:00,216.96,216.96,216.56,216.65,3660.0,204.4886,204.4886,204.1116,204.1964,3660.0
2021-09-29 13:35:00,216.67,216.77,216.61,216.74,2656.0,204.2152,204.3095,204.1587,204.2812,2656.0
2021-09-29 13:40:00,216.74,216.98,216.73,216.86,6011.0,204.2812,204.5074,204.2718,204.3943,6011.0
2021-09-29 13:45:00,216.85,216.9,216.78,216.82,3546.0,204.3849,204.432,204.3189,204.3566,3546.0
2021-09-29 13:50:00,216.8,216.91,216.79,216.89,2352.0,204.3378,204.4414,204.3283,204.4226,2352.0
2021-09-29 13:55:00,216.87,217.03,216.84,216.96,3393.0,204.4037,204.5545,204.3755,204.4886,3393.0
2021-09-29 14:00:00,216.96,217.11,216.96,217.11,4587.0,204.4886,204.6299,204.4886,204.6299,4587.0
2021-09-29 14:05:00,217.11,217.25,217.08,217.18,3415.0,204.6299,204.7619,204.6017,204.6959,3415.0
2021-09-29 14:10:00,217.18,217.7,217.18,217.67,2900.0,204.6959,205.186,204.6959,205.1578,2900.0
2021-09-29 14:15:00,217.78,217.78,217.56,217.58,8330.0,205.2614,205.2614,205.0541,205.0729,8330.0
2021-09-29 14:20:00,217.59,217.62,217.46,217.58,2554.0,205.0824,205.1106,204.9598,205.0729,2554.0
2021-09-29 14:25:00,217.56,217.66,217.52,217.61,2591.0,205.0541,205.1483,205.0164,205.1012,2591.0
2021-09-29 14:30:00,217.64,217.83,217.63,217.73,1700.0,205.1295,205.3086,205.1201,205.2143,1700.0
2021-09-29 14:35:00,217.71,217.89,217.7,217.84,2740.0,205.1955,205.3651,205.186,205.318,2740.0
2021-09-29 14:40:00,217.84,217.89,217.77,217.84,2485.0,205.318,205.3651,205.252,205.318,2485.0
2021-09-29 14:45:00,217.84,217.88,217.71,217.8,4985.0,205.318,205.3557,205.1955,205.2803,4985.0
2021-09-29 14:50:00,217.85,218.0,217.84,218.0,3610.0,205.3274,205.4688,205.318,205.4688,3610.0
2021-09-29 14:55:00,217.97,217.97,217.9,217.9,1888.0,205.4405,205.4405,205.3745,205.3745,1888.0
2021-09-29 15:00:00,218.01,218.01,217.72,217.72,16722.0,205.4782,205.4782,205.2049,205.2049,16722.0
2021-09-29 15:05:00,217.71,217.8,217.67,217.68,3361.0,205.1955,205.2803,205.1578,205.1672,3361.0
2021-09-29 15:10:00,217.63,217.76,217.63,217.74,1435.0,205.1201,205.2426,205.1201,205.2237,1435.0
2021-09-29 15:15:00,217.8,217.81,217.7,217.76,2379.0,205.2803,205.2897,205.186,205.2426,2379.0
2021-09-29 15:20:00,217.76,217.77,217.55,217.56,7737.0,205.2426,205.252,205.0447,205.0541,7737.0
2021-09-29 15:25:00,217.64,217.98,217.64,217.87,10207.0,205.1295,205.4499,205.1295,205.3463,10207.0
2021-09-29 15:30:00,217.83,218.08,217.81,218.03,7464.0,205.3086,205.5442,205.2897,205.4971,7464.0
2021-09-29 15:35:00,218.03,218.04,217.81,217.83,6430.0,205.4971,205.5065,205.2897,205.3086,6430.0
2021-09-29 15:40:00,217.85,217.85,217.53,217.57,9360.0,205.3274,205.3274,205.0258,205.0635,9360.0
2021-09-29 15:45:00,217.55,217.57,217.32,217.45,14709.0,205.0447,205.0635,204.8279,204.9504,14709.0
2021-09-29 15:50:00,217.37,217.38,216.93,216.94,29064.0,204.875,204.8844,204.4603,204.4697,29064.0
2021-09-29 15:55:00,216.85,217.01,216.78,216.97,58672.0,204.3849,204.5357,204.3189,204.498,58672.0
2021-09-30 09:30:00,216.0,216.67,215.87,215.87,28817.0,203.5837,204.2152,203.4612,203.4612,28817.0
2021-09-30 09:35:00,215.65,215.7,214.65,214.69,18240.0,203.2539,203.301,202.3114,202.3491,18240.0
2021-09-30 09:40:00,214.82,215.36,214.09,214.56,61385.0,202.4716,202.9805,201.7835,202.2265,61385.0
2021-09-30 09:45:00,214.61,214.63,213.76,213.98,9088.0,202.2736,202.2925,201.4725,201.6799,9088.0
2021-09-30 09:50:00,213.98,214.72,213.98,214.7,16156.0,201.6799,202.3773,201.6799,202.3585,16156.0
2021-09-30 09:55:00,214.77,214.77,214.4,214.48,4180.0,202.4245,202.4245,202.0757,202.1511,4180.0
2021-09-30 10:00:00,214.47,214.63,214.27,214.63,19171.0,202.1417,202.2925,201.9532,202.2925,19171.0
2021-09-30 10:05:00,214.64,214.67,214.28,214.58,35331.0,202.3019,202.3302,201.9626,202.2454,35331.0
2021-09-30 10:10:00,214.25,214.45,213.63,213.83,17024.0,201.9343,202.1228,201.35,201.5385,17024.0
2021-09-30 10:15:00,213.81,214.5,213.81,214.31,6004.0,201.5196,202.17,201.5196,201.9909,6004.0
2021-09-30 10:20:00,214.31,214.32,213.64,213.64,7045.0,201.9909,202.0003,201.3594,201.3594,7045.0
2021-09-30 10:25:00,213.73,213.96,213.67,213.83,3802.0,201.4442,201.661,201.3877,201.5385,3802.0
2021-09-30 10:30:00,213.8,213.96,213.64,213.91,8261.0,201.5102,201.661,201.3594,201.6139,8261.0
2021-09-30 10:35:00,213.92,214.14,213.91,214.04,5698.0,201.6233,201.8307,201.6139,201.7364,5698.0
2021-09-30 10:40:00,213.95,213.95,213.42,213.43,23814.0,201.6516,201.6516,201.1521,201.1615,23814.0
2021-09-30 10:45:00,213.46,213.6,213.25,213.41,12512.0,201.1898,201.3217,200.9918,201.1426,12512.0
2021-09-30 10:50:00,213.49,213.49,213.02,213.35,14916.0,201.218,201.218,200.775,201.0861,14916.0
2021-09-30 10:55:00,213.5,213.68,213.19,213.49,18437.0,201.2275,201.3971,200.9353,201.218,18437.0
2021-09-30 11:00:00,213.36,213.61,213.36,213.41,6669.0,201.0955,201.3311,201.0955,201.1426,6669.0
2021-09-30 11:05:00,213.36,213.54,213.17,213.31,14842.0,201.0955,201.2652,200.9164,201.0484,14842.0
2021-09-30 11:10:00,213.3,213.46,213.2,213.29,3826.0,201.039,201.1898,200.9447,201.0295,3826.0
2021-09-30 11:15:00,213.26,213.5,213.18,213.42,7884.0,201.0013,201.2275,200.9258,201.1521,7884.0
2021-09-30 11:20:00,213.39,213.45,212.99,213.01,7264.0,201.1238,201.1803,200.7468,200.7656,7264.0
2021-09-30 11:25:00,212.99,213.1,212.88,213.1,3965.0,200.7468,200.8504,200.6431,200.8504,3965.0
2021-09-30 11:30:00,213.09,213.23,212.98,213.0,12873.0,200.841,200.973,200.7373,200.7562,12873.0
2021-09-30 11:35:00,213.0,213.2,212.95,213.07,25682.0,200.7562,200.9447,200.7091,200.8222,25682.0
2021-09-30 11:40:00,212.86,212.86,212.64,212.77,6053.0,200.6242,200.6242,200.4169,200.5394,6053.0
2021-09-30 11:45:00,212.83,212.84,212.62,212.83,36805.0,200.596,200.6054,200.398,200.596,36805.0
2021-09-30 11:50:00,212.78,212.99,212.63,212.97,10672.0,200.5488,200.7468,200.4075,200.7279,10672.0
2021-09-30 11:55:00,212.89,213.05,212.8,213.01,7016.0,200.6525,200.8033,200.5677,200.7656,7016.0
2021-09-30 12:00:00,212.88,212.88,212.29,212.47,4275.0,200.6431,200.6431,200.087,200.2567,4275.0
2021-09-30 12:05:00,212.41,212.49,212.16,212.21,3819.0,200.2001,200.2755,199.9645,200.0116,3819.0
2021-09-30 12:10:00,212.28,212.48,212.15,212.34,11405.0,200.0776,200.2661,199.9551,200.1341,11405.0
2021-09-30 12:15:00,212.44,212.44,212.33,212.35,2303.0,200.2284,200.2284,200.1247,200.1436,2303.0
2021-09-30 12:20:00,212.43,212.8,212.43,212.57,19243.0,200.219,200.5677,200.219,200.3509,19243.0
2021-09-30 12:25:00,212.65,212.76,212.43,212.43,16470.0,200.4263,200.53,200.219,200.219,16470.0
2021-09-30 12:30:00,212.41,212.76,212.34,212.75,6207.0,200.2001,200.53,200.1341,200.5206,6207.0
2021-09-30 12:35:00,212.92,213.04,212.8,212.8,44678.0,200.6808,200.7939,200.5677,200.5677,44678.0
2021-09-30 12:40:00,212.81,212.83,212.61,212.61,4966.0,200.5771,200.596,200.3886,200.3886,4966.0
2021-09-30 12:45:00,212.61,212.78,212.56,212.74,3409.0,200.3886,200.5488,200.3415,200.5111,3409.0
2021-09-30 12:50:00,212.77,212.93,212.68,212.77,7985.0,200.5394,200.6902,200.4546,200.5394,7985.0
2021-09-30 12:55:00,212.7,212.72,212.34,212.49,13337.0,200.4734,200.4923,200.1341,200.2755,13337.0
2021-09-30 13:00:00,212.48,212.68,212.47,212.68,2622.0,200.2661,200.4546,200.2567,200.4546,2622.0
2021-09-30 13:05:00,212.74,212.8,212.64,212.68,4821.0,200.5111,200.5677,200.4169,200.4546,4821.0
2021-09-30 13:10:00,212.67,212.76,212.42,212.49,4333.0,200.4452,200.53,200.2095,200.2755,4333.0
2021-09-30 13:15:00,212.49,212.72,212.38,212.51,5777.0,200.2755,200.4923,200.1718,200.2944,5777.0
2021-09-30 13:20:00,212.52,212.61,212.39,212.39,5756.0,200.3038,200.3886,200.1813,200.1813,5756.0
2021-09-30 13:25:00,212.43,212.52,212.31,212.33,7081.0,200.219,200.3038,200.1059,200.1247,7081.0
2021-09-30 13:30:00,212.25,212.44,212.22,212.34,4098.0,200.0493,200.2284,200.021,200.1341,4098.0
2021-09-30 13:35:00,212.32,212.66,212.26,212.5,9329.0,200.1153,200.4357,200.0587,200.2849,9329.0
2021-09-30 13:40:00,212.51,212.56,212.39,212.55,3766.0,200.2944,200.3415,200.1813,200.3321,3766.0
2021-09-30 13:45:00,212.45,212.74,212.38,212.43,29045.0,200.2378,200.5111,200.1718,200.219,29045.0
2021-09-30 13:50:00,212.45,212.52,212.42,212.48,2253.0,200.2378,200.3038,200.2095,200.2661,2253.0
2021-09-30 13:55:00,212.46,212.63,212.4,212.59,14648.0,200.2472,200.4075,200.1907,200.3698,14648.0
2021-09-30 14:00:00,212.57,213.07,212.57,213.0,18031.0,200.3509,200.8222,200.3509,200.7562,18031.0
2021-09-30 14:05:00,213.03,213.25,213.03,213.25,15529.0,200.7845,200.9918,200.7845,200.9918,15529.0
2021-09-30 14:10:00,213.26,213.32,213.12,213.19,4997.0,201.0013,201.0578,200.8693,200.9353,4997.0
2021-09-30 14:15:00,213.17,213.19,212.99,213.03,5301.0,200.9164,200.9353,200.7468,200.7845,5301.0
2021-09-30 14:20:00,213.07,213.1,212.98,213.02,8908.0,200.8222,200.8504,200.7373,200.775,8908.0
2021-09-30 14:25:00,213.02,213.29,213.01,213.27,4654.0,200.775,201.0295,200.7656,201.0107,4654.0
2021-09-30 14:30:00,213.24,213.47,213.24,213.47,14100.0,200.9824,201.1992,200.9824,201.1992,14100.0
2021-09-30 14:35:00,213.44,213.54,213.26,213.36,4343.0,201.1709,201.2652,201.0013,201.0955,4343.0
2021-09-30 14:40:00,213.33,213.58,213.32,213.5,3512.0,201.0672,201.3029,201.0578,201.2275,3512.0
2021-09-30 14:45:00,213.54,213.64,213.44,213.59,4688.0,201.2652,201.3594,201.1709,201.3123,4688.0
2021-09-30 14:50:00,213.74,213.87,213.19,213.19,4141.0,201.4537,201.5762,200.9353,200.9353,4141.0
2021-09-30 14:55:00,213.24,213.38,213.22,213.25,4874.0,200.9824,201.1144,200.9636,200.9918,4874.0
2021-09-30 15:00:00,213.28,213.45,213.02,213.13,6041.0,201.0201,201.1803,200.775,200.8787,6041.0
2021-09-30 15:05:00,213.18,213.54,213.14,213.54,12733.0,200.9258,201.2652,200.8881,201.2652,12733.0
2021-09-30 15:10:00,213.53,213.67,213.45,213.56,6741.0,201.2557,201.3877,201.1803,201.284,6741.0
2021-09-30 15:15:00,213.56,213.7,213.47,213.58,6017.0,201.284,201.416,201.1992,201.3029,6017.0
2021-09-30 15:20:00,213.54,213.55,213.27,213.28,4568.0,201.2652,201.2746,201.0107,201.0201,4568.0
2021-09-30 15:25:00,213.21,213.39,213.13,213.27,7681.0,200.9541,201.1238,200.8787,201.0107,7681.0
2021-09-30 15:30:00,213.2,213.31,213.11,213.16,11839.0,200.9447,201.0484,200.8599,200.907,11839.0
2021-09-30 15:35:00,213.18,213.18,212.97,213.0,11976.0,200.9258,200.9258,200.7279,200.7562,11976.0
2021-09-30 15:40:00,213.0,213.14,212.86,212.88,11912.0,200.7562,200.8881,200.6242,200.6431,11912.0
2021-09-30 15:45:00,212.9,212.93,212.73,212.87,18645.0,200.6619,200.6902,200.5017,200.6337,18645.0
2021-09-30 15:50:00,212.81,212.96,212.57,212.66,73740.0,200.5771,200.7185,200.3509,200.4357,73740.0
2021-09-30 15:55:00,212.62,212.63,212.1,212.11,160450.0,200.398,200.4075,199.9079,199.9174,160450.0
2021-10-01 09:30:00,212.1,212.28,211.06,211.53,20025.0,199.9079,200.0776,198.9277,199.3707,20025.0
2021-10-01 09:35:00,211.24,211.92,211.15,211.78,5684.0,199.0974,199.7383,199.0125,199.6063,5684.0
2021-10-01 09:40:00,212.13,212.13,211.7,211.7,4904.0,199.9362,199.9362,199.5309,199.5309,4904.0
2021-10-01 09:45:00,211.74,211.76,211.23,211.25,5618.0,199.5686,199.5875,199.0879,199.1068,5618.0
2021-10-01 09:50:00,211.12,211.14,210.45,210.71,28173.0,198.9843,199.0031,198.3528,198.5978,28173.0
2021-10-01 09:55:00,210.48,210.65,210.11,210.29,11777.0,198.3811,198.5413,198.0323,198.202,11777.0
2021-10-01 10:00:00,210.12,210.38,209.15,209.47,60284.0,198.0417,198.2868,197.1275,197.4291,60284.0
2021-10-01 10:05:00,209.23,209.93,208.77,209.9,51291.0,197.2029,197.8627,196.7693,197.8344,51291.0
2021-10-01 10:10:00,209.94,210.13,209.61,209.73,17073.0,197.8721,198.0512,197.5611,197.6742,17073.0
2021-10-01 10:15:00,209.79,209.79,209.15,209.22,17471.0,197.7307,197.7307,197.1275,197.1935,17471.0
2021-10-01 10:20:00,209.15,209.37,208.94,209.1,17330.0,197.1275,197.3349,196.9296,197.0804,17330.0
2021-10-01 10:25:00,209.12,209.53,209.12,209.16,12375.0,197.0992,197.4857,197.0992,197.1369,12375.0
2021-10-01 10:30:00,209.24,209.28,208.89,208.9,10920.0,197.2123,197.25,196.8825,196.8919,10920.0
2021-10-01 10:35:00,208.82,209.02,208.56,208.56,7708.0,196.8165,197.005,196.5714,196.5714,7708.0
2021-10-01 10:40:00,208.52,208.92,208.51,208.8,18326.0,196.5337,196.9107,196.5243,196.7976,18326.0
2021-10-01 10:45:00,208.76,208.89,208.64,208.83,15633.0,196.7599,196.8825,196.6468,196.8259,15633.0
2021-10-01 10:50:00,208.74,209.05,208.74,209.01,6145.0,196.7411,197.0333,196.7411,196.9956,6145.0
2021-10-01 10:55:00,209.06,209.21,209.06,209.1,9552.0,197.0427,197.1841,197.0427,197.0804,9552.0
2021-10-01 11:00:00,209.11,209.11,208.76,208.88,8907.0,197.0898,197.0898,196.7599,196.873,8907.0
2021-10-01 11:05:00,208.81,208.85,208.28,208.36,10374.0,196.807,196.8447,196.3075,196.3829,10374.0
2021-10-01 11:10:00,208.37,209.08,208.29,209.07,15288.0,196.3923,197.0615,196.3169,197.0521,15288.0
2021-10-01 11:15:00,208.98,209.21,208.93,209.11,5502.0,196.9673,197.1841,196.9202,197.0898,5502.0
2021-10-01 11:20:00,209.19,209.26,209.06,209.16,9311.0,197.1652,197.2312,197.0427,197.1369,9311.0
2021-10-01 11:25:00,209.11,209.14,208.77,208.94,8429.0,197.0898,197.1181,196.7693,196.9296,8429.0
2021-10-01 11:30:00,208.98,209.24,208.9,209.21,4447.0,196.9673,197.2123,196.8919,197.1841,4447.0
2021-10-01 11:35:00,209.23,209.75,209.2,209.72,3637.0,197.2029,197.693,197.1746,197.6647,3637.0
2021-10-01 11:40:00,209.72,209.98,209.68,209.94,6118.0,197.6647,197.9098,197.627,197.8721,6118.0
2021-10-01 11:45:00,209.98,210.23,209.95,210.09,16729.0,197.9098,198.1454,197.8815,198.0135,16729.0
2021-10-01 11:50:00,210.09,210.09,209.83,210.04,4106.0,198.0135,198.0135,197.7684,197.9663,4106.0
2021-10-01 11:55:00,209.96,210.01,209.72,209.93,4530.0,197.8909,197.9381,197.6647,197.8627,4530.0
2021-10-01 12:00:00,209.97,210.12,209.84,209.92,3210.0,197.9004,198.0417,197.7778,197.8532,3210.0
2021-10-01 12:05:00,209.96,210.05,209.88,210.01,4688.0,197.8909,197.9758,197.8155,197.9381,4688.0
2021-10-01 12:10:00,210.07,210.08,209.87,209.95,6676.0,197.9946,198.004,197.8061,197.8815,6676.0
2021-10-01 12:15:00,209.95,210.31,209.95,210.25,7910.0,197.8815,198.2208,197.8815,198.1643,7910.0
2021-10-01 12:20:00,210.3,210.4,210.17,210.35,3235.0,198.2114,198.3057,198.0889,198.2585,3235.0
2021-10-01 12:25:00,210.3,210.3,210.08,210.1,3424.0,198.2114,198.2114,198.004,198.0229,3424.0
2021-10-01 12:30:00,210.13,210.19,209.94,209.98,2945.0,198.0512,198.1077,197.8721,197.9098,2945.0
2021-10-01 12:35:00,210.0,210.12,209.82,209.83,9686.0,197.9286,198.0417,197.759,197.7684,9686.0
2021-10-01 12:40:00,209.78,209.87,209.74,209.74,6968.0,197.7213,197.8061,197.6836,197.6836,6968.0
2021-10-01 12:45:00,209.74,209.77,209.56,209.57,7113.0,197.6836,197.7119,197.5139,197.5234,7113.0
2021-10-01 12:50:00,209.51,209.58,209.48,209.58,3018.0,197.4668,197.5328,197.4385,197.5328,3018.0
2021-10-01 12:55:00,209.55,209.55,209.28,209.28,3989.0,197.5045,197.5045,197.25,197.25,3989.0
2021-10-01 13:00:00,209.17,209.38,209.05,209.38,3515.0,197.1464,197.3443,197.0333,197.3443,3515.0
2021-10-01 13:05:00,209.38,209.65,209.38,209.65,3083.0,197.3443,197.5988,197.3443,197.5988,3083.0
2021-10-01 13:10:00,209.66,209.66,209.57,209.6,2522.0,197.6082,197.6082,197.5234,197.5516,2522.0
2021-10-01 13:15:00,209.62,209.67,209.52,209.58,4916.0,197.5705,197.6176,197.4762,197.5328,4916.0
2021-10-01 13:20:00,209.66,209.74,209.57,209.74,10480.0,197.6082,197.6836,197.5234,197.6836,10480.0
2021-10-01 13:25:00,209.75,209.86,209.72,209.77,2497.0,197.693,197.7967,197.6647,197.7119,2497.0
2021-10-01 13:30:00,209.79,209.92,209.75,209.91,37415.0,197.7307,197.8532,197.693,197.8438,37415.0
2021-10-01 13:35:00,209.92,210.2,209.91,209.91,11464.0,197.8532,198.1171,197.8438,197.8438,11464.0
2021-10-01 13:40:00,209.9,210.04,209.84,210.04,15005.0,197.8344,197.9663,197.7778,197.9663,15005.0
2021-10-01 13:45:00,210.03,210.59,209.99,210.58,6852.0,197.9569,198.4847,197.9192,198.4753,6852.0
2021-10-01 13:50:00,210.58,210.61,210.47,210.5,6270.0,198.4753,198.5036,198.3716,198.3999,6270.0
2021-10-01 13:55:00,210.53,210.55,210.42,210.44,5306.0,198.4282,198.447,198.3245,198.3434,5306.0
2021-10-01 14:00:00,210.46,210.75,210.46,210.73,22268.0,198.3622,198.6355,198.3622,198.6167,22268.0
2021-10-01 14:05:00,210.78,210.84,210.71,210.78,3366.0,198.6638,198.7204,198.5978,198.6638,3366.0
2021-10-01 14:10:00,210.75,210.9,210.72,210.73,3242.0,198.6355,198.7769,198.6073,198.6167,3242.0
2021-10-01 14:15:00,210.73,210.77,210.55,210.58,13177.0,198.6167,198.6544,198.447,198.4753,13177.0
2021-10-01 14:20:00,210.58,210.63,210.42,210.57,8859.0,198.4753,198.5224,198.3245,198.4659,8859.0
2021-10-01 14:25:00,210.59,210.6,210.36,210.45,6669.0,198.4847,198.4942,198.268,198.3528,6669.0
2021-10-01 14:30:00,210.41,210.7,210.41,210.59,7158.0,198.3151,198.5884,198.3151,198.4847,7158.0
2021-10-01 14:35:00,210.59,210.62,210.55,210.55,2402.0,198.4847,198.513,198.447,198.447,2402.0
2021-10-01 14:40:00,210.55,210.62,210.36,210.61,12992.0,198.447,198.513,198.268,198.5036,12992.0
2021-10-01 14:45:00,210.61,210.82,210.61,210.71,7486.0,198.5036,198.7015,198.5036,198.5978,7486.0
2021-10-01 14:50:00,210.72,210.72,210.52,210.58,3078.0,198.6073,198.6073,198.4188,198.4753,3078.0
2021-10-01 14:55:00,210.56,210.8,210.56,210.63,4615.0,198.4565,198.6827,198.4565,198.5224,4615.0
2021-10-01 15:00:00,210.64,210.8,210.61,210.77,8927.0,198.5319,198.6827,198.5036,198.6544,8927.0
2021-10-01 15:05:00,210.76,210.83,210.68,210.75,11393.0,198.645,198.7109,198.5696,198.6355,11393.0
2021-10-01 15:10:00,210.77,210.99,210.77,210.99,5673.0,198.6544,198.8617,198.6544,198.8617,5673.0
2021-10-01 15:15:00,210.99,211.02,210.64,210.64,5928.0,198.8617,198.89,198.5319,198.5319,5928.0
2021-10-01 15:20:00,210.67,210.79,210.63,210.67,6883.0,198.5601,198.6732,198.5224,198.5601,6883.0
2021-10-01 15:25:00,210.62,210.62,210.47,210.52,6155.0,198.513,198.513,198.3716,198.4188,6155.0
2021-10-01 15:30:00,210.51,210.74,210.43,210.72,12149.0,198.4093,198.6261,198.3339,198.6073,12149.0
2021-10-01 15:35:00,210.64,210.66,210.18,210.21,12811.0,198.5319,198.5507,198.0983,198.1266,12811.0
2021-10-01 15:40:00,210.16,210.24,209.71,209.81,38003.0,198.0794,198.1548,197.6553,197.7496,38003.0
2021-10-01 15:45:00,209.8,209.81,209.49,209.49,28619.0,197.7401,197.7496,197.448,197.448,28619.0
2021-10-01 15:50:00,209.54,209.99,209.52,209.64,26377.0,197.4951,197.9192,197.4762,197.5893,26377.0
2021-10-01 15:55:00,209.64,209.67,208.96,209.23,110839.0,197.5893,197.6176,196.9484,197.2029,110839.0
2021-10-04 09:30:00,208.33,209.07,208.1,208.83,27098.0,196.7546,197.4535,196.5374,197.2268,27098.0
2021-10-04 09:35:00,208.94,209.0,208.64,208.83,7469.0,197.3307,197.3874,197.0474,197.2268,7469.0
2021-10-04 09:40:00,208.52,208.85,208.03,208.65,14564.0,196.934,197.2457,196.4713,197.0568,14564.0
2021-10-04 09:45:00,208.5,208.98,207.7,208.03,11763.0,196.9152,197.3685,196.1596,196.4713,11763.0
2021-10-04 09:50:00,207.99,208.56,207.91,207.93,13742.0,196.4335,196.9718,196.3579,196.3768,13742.0
2021-10-04 09:55:00,207.91,208.3,207.89,208.3,12470.0,196.3579,196.7263,196.3391,196.7263,12470.0
2021-10-04 10:00:00,208.17,208.36,207.27,207.3,11716.0,196.6035,196.7829,195.7535,195.7818,11716.0
2021-10-04 10:05:00,207.3,207.43,207.05,207.06,19137.0,195.7818,195.9046,195.5457,195.5552,19137.0
2021-10-04 10:10:00,207.01,207.6,206.97,207.59,9641.0,195.5079,196.0652,195.4702,196.0557,9641.0
2021-10-04 10:15:00,207.53,207.7,207.5,207.66,6194.0,195.9991,196.1596,195.9707,196.1218,6194.0
2021-10-04 10:20:00,207.66,207.66,207.04,207.05,7512.0,196.1218,196.1218,195.5363,195.5457,7512.0
2021-10-04 10:25:00,207.09,207.18,206.69,206.98,30682.0,195.5835,195.6685,195.2057,195.4796,30682.0
2021-10-04 10:30:00,206.9,207.01,206.72,206.75,13092.0,195.4041,195.5079,195.2341,195.2624,13092.0
2021-10-04 10:35:00,206.73,206.8,206.44,206.5,9095.0,195.2435,195.3096,194.9696,195.0263,9095.0
2021-10-04 10:40:00,206.55,206.68,206.52,206.66,5917.0,195.0735,195.1963,195.0452,195.1774,5917.0
2021-10-04 10:45:00,206.67,206.69,206.48,206.48,7940.0,195.1868,195.2057,195.0074,195.0074,7940.0
2021-10-04 10:50:00,206.48,206.55,205.7,205.7,13600.0,195.0074,195.0735,194.2707,194.2707,13600.0
2021-10-04 10:55:00,205.8,205.86,205.58,205.58,18959.0,194.3652,194.4218,194.1574,194.1574,18959.0
2021-10-04 11:00:00,205.65,205.77,205.28,205.58,16613.0,194.2235,194.3368,193.8741,194.1574,16613.0
2021-10-04 11:05:00,205.52,205.82,205.34,205.64,6009.0,194.1007,194.3841,193.9307,194.2141,6009.0
2021-10-04 11:10:00,205.6,205.79,205.36,205.74,5791.0,194.1763,194.3557,193.9496,194.3085,5791.0
2021-10-04 11:15:00,205.68,206.04,205.67,205.83,3500.0,194.2518,194.5918,194.2424,194.3935,3500.0
2021-10-04 11:20:00,205.73,205.73,205.27,205.37,4645.0,194.2991,194.2991,193.8646,193.9591,4645.0
2021-10-04 11:25:00,205.46,205.62,205.23,205.61,6234.0,194.0441,194.1952,193.8269,194.1857,6234.0
2021-10-04 11:30:00,205.59,205.59,205.2,205.2,6556.0,194.1668,194.1668,193.7985,193.7985,6556.0
2021-10-04 11:35:00,205.25,205.3,205.1,205.12,6880.0,193.8457,193.893,193.7041,193.723,6880.0
2021-10-04 11:40:00,205.1,205.25,205.1,205.19,2154.0,193.7041,193.8457,193.7041,193.7891,2154.0
2021-10-04 11:45:00,205.2,205.53,205.2,205.45,4781.0,193.7985,194.1102,193.7985,194.0346,4781.0
2021-10-04 11:50:00,205.47,205.62,205.38,205.4,7771.0,194.0535,194.1952,193.9685,193.9874,7771.0
2021-10-04 11:55:00,205.31,205.62,205.19,205.45,6518.0,193.9024,194.1952,193.7891,194.0346,6518.0
2021-10-04 12:00:00,205.44,205.53,205.38,205.42,22919.0,194.0252,194.1102,193.9685,194.0063,22919.0
2021-10-04 12:05:00,205.4,205.72,205.31,205.69,6766.0,193.9874,194.2896,193.9024,194.2613,6766.0
2021-10-04 12:10:00,205.71,205.77,205.58,205.77,3700.0,194.2802,194.3368,194.1574,194.3368,3700.0
2021-10-04 12:15:00,205.73,205.74,205.59,205.59,5934.0,194.2991,194.3085,194.1668,194.1668,5934.0
2021-10-04 12:20:00,205.42,205.42,205.13,205.13,16517.0,194.0063,194.0063,193.7324,193.7324,16517.0
2021-10-04 12:25:00,205.06,205.14,204.84,204.84,4270.0,193.6663,193.7419,193.4585,193.4585,4270.0
2021-10-04 12:30:00,204.88,205.19,204.85,205.18,2959.0,193.4963,193.7891,193.468,193.7796,2959.0
2021-10-04 12:35:00,205.18,205.18,204.92,204.94,7810.0,193.7796,193.7796,193.5341,193.553,7810.0
2021-10-04 12:40:00,204.9,204.9,204.78,204.86,6247.0,193.5152,193.5152,193.4019,193.4774,6247.0
2021-10-04 12:45:00,204.88,204.98,204.83,204.95,4012.0,193.4963,193.5907,193.4491,193.5624,4012.0
2021-10-04 12:50:00,204.93,204.97,204.77,204.97,4138.0,193.5435,193.5813,193.3924,193.5813,4138.0
2021-10-04 12:55:00,205.01,205.14,205.01,205.12,3999.0,193.6191,193.7419,193.6191,193.723,3999.0
2021-10-04 13:00:00,205.09,205.09,204.87,204.96,6314.0,193.6946,193.6946,193.4869,193.5719,6314.0
2021-10-04 13:05:00,204.98,205.38,204.91,205.32,3481.0,193.5907,193.9685,193.5246,193.9119,3481.0
2021-10-04 13:10:00,205.33,205.44,205.25,205.44,3715.0,193.9213,194.0252,193.8457,194.0252,3715.0
2021-10-04 13:15:00,205.42,205.49,205.33,205.46,6318.0,194.0063,194.0724,193.9213,194.0441,6318.0
2021-10-04 13:20:00,205.42,205.65,205.38,205.63,8109.0,194.0063,194.2235,193.9685,194.2046,8109.0
2021-10-04 13:25:00,205.59,205.77,205.51,205.52,4735.0,194.1668,194.3368,194.0913,194.1007,4735.0
2021-10-04 13:30:00,205.4,205.67,205.4,205.62,5117.0,193.9874,194.2424,193.9874,194.1952,5117.0
2021-10-04 13:35:00,205.56,205.56,205.35,205.42,6107.0,194.1385,194.1385,193.9402,194.0063,6107.0
2021-10-04 13:40:00,205.45,205.7,205.34,205.7,5029.0,194.0346,194.2707,193.9307,194.2707,5029.0
2021-10-04 13:45:00,205.69,205.71,205.48,205.58,13619.0,194.2613,194.2802,194.063,194.1574,13619.0
2021-10-04 13:50:00,205.59,205.6,205.5,205.55,6148.0,194.1668,194.1763,194.0818,194.1291,6148.0
2021-10-04 13:55:00,205.54,205.54,205.36,205.44,4450.0,194.1196,194.1196,193.9496,194.0252,4450.0
2021-10-04 14:00:00,205.44,205.71,205.37,205.48,4565.0,194.0252,194.2802,193.9591,194.063,4565.0
2021-10-04 14:05:00,205.53,205.75,205.49,205.69,7657.0,194.1102,194.318,194.0724,194.2613,7657.0
2021-10-04 14:10:00,205.62,205.74,205.48,205.57,7725.0,194.1952,194.3085,194.063,194.148,7725.0
2021-10-04 14:15:00,205.63,205.79,205.6,205.77,12805.0,194.2046,194.3557,194.1763,194.3368,12805.0
2021-10-04 14:20:00,205.77,205.95,205.77,205.87,2518.0,194.3368,194.5068,194.3368,194.4313,2518.0
2021-10-04 14:25:00,205.77,205.99,205.71,205.94,9249.0,194.3368,194.5446,194.2802,194.4974,9249.0
2021-10-04 14:30:00,205.9,206.02,205.84,205.98,6964.0,194.4596,194.573,194.403,194.5352,6964.0
2021-10-04 14:35:00,205.98,206.14,205.93,206.05,4258.0,194.5352,194.6863,194.488,194.6013,4258.0
2021-10-04 14:40:00,206.05,206.11,205.91,206.06,17053.0,194.6013,194.658,194.4691,194.6107,17053.0
2021-10-04 14:45:00,206.11,206.23,206.02,206.17,5250.0,194.658,194.7713,194.573,194.7146,5250.0
2021-10-04 14:50:00,206.19,206.26,206.0,206.06,5413.0,194.7335,194.7996,194.5541,194.6107,5413.0
2021-10-04 14:55:00,206.12,206.25,206.06,206.15,7334.0,194.6674,194.7902,194.6107,194.6957,7334.0
2021-10-04 15:00:00,206.19,206.54,206.19,206.51,9964.0,194.7335,195.0641,194.7335,195.0357,9964.0
2021-10-04 15:05:00,206.48,206.58,206.28,206.31,14240.0,195.0074,195.1018,194.8185,194.8468,14240.0
2021-10-04 15:10:00,206.32,206.36,206.17,206.3,15185.0,194.8563,194.8941,194.7146,194.8374,15185.0
2021-10-04 15:15:00,206.35,206.38,205.9,205.9,6853.0,194.8846,194.913,194.4596,194.4596,6853.0
2021-10-04 15:20:00,205.91,205.99,205.8,205.94,10255.0,194.4691,194.5446,194.3652,194.4974,10255.0
2021-10-04 15:25:00,205.97,206.22,205.97,206.14,8261.0,194.5257,194.7618,194.5257,194.6863,8261.0
2021-10-04 15:30:00,206.17,206.29,205.94,206.22,19093.0,194.7146,194.828,194.4974,194.7618,19093.0
2021-10-04 15:35:00,206.25,206.26,205.81,205.82,17783.0,194.7902,194.7996,194.3746,194.3841,17783.0
2021-10-04 15:40:00,205.87,206.38,205.86,206.28,21180.0,194.4313,194.913,194.4218,194.8185,21180.0
2021-10-04 15:45:00,206.23,206.36,206.16,206.25,14018.0,194.7713,194.8941,194.7052,194.7902,14018.0
2021-10-04 15:50:00,206.22,206.25,205.71,205.86,69366.0,194.7618,194.7902,194.2802,194.4218,69366.0
2021-10-04 15:55:00,205.87,206.22,205.87,206.15,64764.0,194.4313,194.7618,194.4313,194.6957,64764.0
2021-10-05 09:30:00,206.94,206.94,205.17,205.92,18487.0,195.4418,195.4418,193.7702,194.4785,18487.0
2021-10-05 09:35:00,205.78,206.31,205.71,205.71,9240.0,194.3463,194.8468,194.2802,194.2802,9240.0
2021-10-05 09:40:00,205.64,205.89,205.09,205.09,6915.0,194.2141,194.4502,193.6946,193.6946,6915.0
2021-10-05 09:45:00,205.22,205.68,205.15,205.54,16297.0,193.8174,194.2518,193.7513,194.1196,16297.0
2021-10-05 09:50:00,205.49,205.75,205.46,205.68,5190.0,194.0724,194.318,194.0441,194.2518,5190.0
2021-10-05 09:55:00,205.69,205.8,205.54,205.75,7297.0,194.2613,194.3652,194.1196,194.318,7297.0
2021-10-05 10:00:00,205.68,206.06,205.59,205.68,11810.0,194.2518,194.6107,194.1668,194.2518,11810.0
2021-10-05 10:05:00,205.61,206.2,205.61,206.2,21057.0,194.1857,194.743,194.1857,194.743,21057.0
2021-10-05 10:10:00,206.34,206.47,206.2,206.4,4350.0,194.8752,194.998,194.743,194.9318,4350.0
2021-10-05 10:15:00,206.48,206.72,206.12,206.12,5950.0,195.0074,195.2341,194.6674,194.6674,5950.0
2021-10-05 10:20:00,206.14,206.23,205.93,206.01,12200.0,194.6863,194.7713,194.488,194.5635,12200.0
2021-10-05 10:25:00,206.02,206.39,206.01,206.39,9064.0,194.573,194.9224,194.5635,194.9224,9064.0
2021-10-05 10:30:00,206.45,206.61,206.36,206.37,5818.0,194.9791,195.1302,194.8941,194.9035,5818.0
2021-10-05 10:35:00,206.42,206.42,206.25,206.27,2662.0,194.9507,194.9507,194.7902,194.8091,2662.0
2021-10-05 10:40:00,206.23,206.39,206.1,206.1,5900.0,194.7713,194.9224,194.6485,194.6485,5900.0
2021-10-05 10:45:00,206.15,206.32,205.99,206.32,11827.0,194.6957,194.8563,194.5446,194.8563,11827.0
2021-10-05 10:50:00,206.36,206.56,205.91,206.27,16010.0,194.8941,195.083,194.4691,194.8091,16010.0
2021-10-05 10:55:00,206.26,206.43,206.2,206.38,5824.0,194.7996,194.9602,194.743,194.913,5824.0
2021-10-05 11:00:00,206.41,206.51,206.15,206.46,7472.0,194.9413,195.0357,194.6957,194.9885,7472.0
2021-10-05 11:05:00,206.52,206.72,206.46,206.61,5810.0,195.0452,195.2341,194.9885,195.1302,5810.0
2021-10-05 11:10:00,206.65,206.79,206.58,206.72,7419.0,195.168,195.3002,195.1018,195.2341,7419.0
2021-10-05 11:15:00,206.67,206.84,206.64,206.74,5920.0,195.1868,195.3474,195.1585,195.253,5920.0
2021-10-05 11:20:00,206.73,207.06,206.65,207.0,10846.0,195.2435,195.5552,195.168,195.4985,10846.0
2021-10-05 11:25:00,206.97,207.23,206.93,207.09,7020.0,195.4702,195.7157,195.4324,195.5835,7020.0
2021-10-05 11:30:00,207.12,207.23,207.09,207.21,5654.0,195.6118,195.7157,195.5835,195.6968,5654.0
2021-10-05 11:35:00,207.21,207.31,206.99,207.03,4524.0,195.6968,195.7913,195.4891,195.5268,4524.0
2021-10-05 11:40:00,207.01,207.01,206.4,206.42,31217.0,195.5079,195.5079,194.9318,194.9507,31217.0
2021-10-05 11:45:00,206.38,206.78,206.29,206.72,37201.0,194.913,195.2907,194.828,195.2341,37201.0
2021-10-05 11:50:00,206.79,207.09,206.72,207.0,4294.0,195.3002,195.5835,195.2341,195.4985,4294.0
2021-10-05 11:55:00,207.02,207.04,206.88,206.88,3544.0,195.5174,195.5363,195.3852,195.3852,3544.0
2021-10-05 12:00:00,206.86,206.88,206.78,206.88,1708.0,195.3663,195.3852,195.2907,195.3852,1708.0
2021-10-05 12:05:00,206.81,206.94,206.77,206.94,3168.0,195.3191,195.4418,195.2813,195.4418,3168.0
2021-10-05 12:10:00,206.96,207.01,206.86,206.86,4038.0,195.4607,195.5079,195.3663,195.3663,4038.0
2021-10-05 12:15:00,206.89,206.96,206.87,206.91,1701.0,195.3946,195.4607,195.3757,195.4135,1701.0
2021-10-05 12:20:00,206.88,206.88,206.69,206.72,3305.0,195.3852,195.3852,195.2057,195.2341,3305.0
2021-10-05 12:25:00,206.64,206.81,206.47,206.72,3865.0,195.1585,195.3191,194.998,195.2341,3865.0
2021-10-05 12:30:00,206.71,206.72,206.57,206.71,3495.0,195.2246,195.2341,195.0924,195.2246,3495.0
2021-10-05 12:35:00,206.74,206.77,206.57,206.72,11643.0,195.253,195.2813,195.0924,195.2341,11643.0
2021-10-05 12:40:00,206.72,206.8,206.64,206.68,20217.0,195.2341,195.3096,195.1585,195.1963,20217.0
2021-10-05 12:45:00,206.74,206.74,206.54,206.56,14170.0,195.253,195.253,195.0641,195.083,14170.0
2021-10-05 12:50:00,206.56,206.69,206.52,206.68,4613.0,195.083,195.2057,195.0452,195.1963,4613.0
2021-10-05 12:55:00,206.67,206.89,206.66,206.84,5028.0,195.1868,195.3946,195.1774,195.3474,5028.0
2021-10-05 13:00:00,206.82,206.93,206.79,206.86,8017.0,195.3285,195.4324,195.3002,195.3663,8017.0
2021-10-05 13:05:00,206.87,206.88,206.77,206.81,22000.0,195.3757,195.3852,195.2813,195.3191,22000.0
2021-10-05 13:10:00,206.81,207.08,206.8,206.97,14028.0,195.3191,195.5741,195.3096,195.4702,14028.0
2021-10-05 13:15:00,206.93,207.2,206.92,207.19,13089.0,195.4324,195.6874,195.4229,195.6779,13089.0
2021-10-05 13:20:00,207.2,207.22,207.09,207.12,2100.0,195.6874,195.7063,195.5835,195.6118,2100.0
2021-10-05 13:25:00,207.05,207.17,207.04,207.13,2878.0,195.5457,195.6591,195.5363,195.6213,2878.0
2021-10-05 13:30:00,207.18,207.25,207.14,207.15,4592.0,195.6685,195.7346,195.6307,195.6402,4592.0
2021-10-05 13:35:00,207.22,207.26,207.17,207.26,2355.0,195.7063,195.7441,195.6591,195.7441,2355.0
2021-10-05 13:40:00,207.26,207.44,207.26,207.39,2500.0,195.7441,195.9141,195.7441,195.8668,2500.0
2021-10-05 13:45:00,207.4,207.4,207.24,207.24,5331.0,195.8763,195.8763,195.7252,195.7252,5331.0
2021-10-05 13:50:00,207.29,207.4,207.23,207.23,4450.0,195.7724,195.8763,195.7157,195.7157,4450.0
2021-10-05 13:55:00,207.28,207.29,207.11,207.2,2634.0,195.7629,195.7724,195.6024,195.6874,2634.0
2021-10-05 14:00:00,207.19,207.19,207.07,207.07,2837.0,195.6779,195.6779,195.5646,195.5646,2837.0
2021-10-05 14:05:00,206.9,206.97,206.87,206.97,2219.0,195.4041,195.4702,195.3757,195.4702,2219.0
2021-10-05 14:10:00,206.91,207.0,206.78,206.81,3795.0,195.4135,195.4985,195.2907,195.3191,3795.0
2021-10-05 14:15:00,206.81,206.89,206.79,206.86,3600.0,195.3191,195.3946,195.3002,195.3663,3600.0
2021-10-05 14:20:00,206.83,206.85,206.81,206.85,2828.0,195.338,195.3568,195.3191,195.3568,2828.0
2021-10-05 14:25:00,206.83,207.08,206.82,206.99,3879.0,195.338,195.5741,195.3285,195.4891,3879.0
2021-10-05 14:30:00,207.01,207.22,207.01,207.11,2033.0,195.5079,195.7063,195.5079,195.6024,2033.0
2021-10-05 14:35:00,207.06,207.15,206.88,206.96,3509.0,195.5552,195.6402,195.3852,195.4607,3509.0
2021-10-05 14:40:00,206.95,206.98,206.79,206.79,1897.0,195.4513,195.4796,195.3002,195.3002,1897.0
2021-10-05 14:45:00,206.85,207.0,206.84,206.98,14515.0,195.3568,195.4985,195.3474,195.4796,14515.0
2021-10-05 14:50:00,207.01,207.08,206.97,207.03,2271.0,195.5079,195.5741,195.4702,195.5268,2271.0
2021-10-05 14:55:00,207.0,207.0,206.92,206.93,3745.0,195.4985,195.4985,195.4229,195.4324,3745.0
2021-10-05 15:00:00,206.81,206.95,206.81,206.95,2074.0,195.3191,195.4513,195.3191,195.4513,2074.0
2021-10-05 15:05:00,206.93,207.0,206.87,206.95,4754.0,195.4324,195.4985,195.3757,195.4513,4754.0
2021-10-05 15:10:00,206.96,207.05,206.94,207.02,2626.0,195.4607,195.5457,195.4418,195.5174,2626.0
2021-10-05 15:15:00,207.0,207.01,206.88,206.9,4012.0,195.4985,195.5079,195.3852,195.4041,4012.0
2021-10-05 15:20:00,206.93,206.99,206.85,206.87,3721.0,195.4324,195.4891,195.3568,195.3757,3721.0
2021-10-05 15:25:00,206.87,206.93,206.79,206.81,4840.0,195.3757,195.4324,195.3002,195.3191,4840.0
2021-10-05 15:30:00,206.88,207.0,206.81,206.99,8155.0,195.3852,195.4985,195.3191,195.4891,8155.0
2021-10-05 15:35:00,206.96,207.07,206.85,206.89,7301.0,195.4607,195.5646,195.3568,195.3946,7301.0
2021-10-05 15:40:00,206.82,206.9,206.64,206.67,7886.0,195.3285,195.4041,195.1585,195.1868,7886.0
2021-10-05 15:45:00,206.57,206.6,206.43,206.48,14850.0,195.0924,195.1207,194.9602,195.0074,14850.0
2021-10-05 15:50:00,206.44,206.44,206.0,206.0,40214.0,194.9696,194.9696,194.5541,194.5541,40214.0
2021-10-05 15:55:00,205.97,206.02,205.55,205.63,82909.0,194.5257,194.573,194.1291,194.2046,82909.0
2021-10-06 09:30:00,205.0,205.0,204.33,204.61,29989.0,193.6096,193.6096,192.9769,193.2413,29989.0
2021-10-06 09:35:00,204.51,204.85,204.28,204.28,6684.0,193.1469,193.468,192.9296,192.9296,6684.0
2021-10-06 09:40:00,204.39,205.39,204.36,205.39,7935.0,193.0335,193.978,193.0052,193.978,7935.0
2021-10-06 09:45:00,205.19,205.24,204.86,204.93,6547.0,193.7891,193.8363,193.4774,193.5435,6547.0
2021-10-06 09:50:00,204.77,204.77,204.41,204.67,6352.0,193.3924,193.3924,193.0524,193.298,6352.0
2021-10-06 09:55:00,204.74,204.75,203.92,204.32,25023.0,193.3641,193.3735,192.5896,192.9674,25023.0
2021-10-06 10:00:00,204.22,204.55,203.8,204.06,6165.0,192.873,193.1846,192.4763,192.7219,6165.0
2021-10-06 10:05:00,204.01,204.68,204.01,204.49,6667.0,192.6746,193.3074,192.6746,193.128,6667.0
2021-10-06 10:10:00,204.47,205.08,204.35,204.95,7379.0,193.1091,193.6852,192.9957,193.5624,7379.0
2021-10-06 10:15:00,204.85,204.96,204.21,204.47,6936.0,193.468,193.5719,192.8635,193.1091,6936.0
2021-10-06 10:20:00,204.46,205.28,204.39,205.22,5138.0,193.0996,193.8741,193.0335,193.8174,5138.0
2021-10-06 10:25:00,205.23,205.29,204.94,205.13,6725.0,193.8269,193.8835,193.553,193.7324,6725.0
2021-10-06 10:30:00,205.13,205.38,205.07,205.14,7027.0,193.7324,193.9685,193.6757,193.7419,7027.0
2021-10-06 10:35:00,205.13,205.39,205.13,205.36,4043.0,193.7324,193.978,193.7324,193.9496,4043.0
2021-10-06 10:40:00,205.34,205.41,205.08,205.08,6439.0,193.9307,193.9968,193.6852,193.6852,6439.0
2021-10-06 10:45:00,205.05,205.33,204.78,205.2,3857.0,193.6569,193.9213,193.4019,193.7985,3857.0
2021-10-06 10:50:00,205.2,205.36,204.97,205.28,10795.0,193.7985,193.9496,193.5813,193.8741,10795.0
2021-10-06 10:55:00,205.19,205.38,204.98,205.38,5252.0,193.7891,193.9685,193.5907,193.9685,5252.0
2021-10-06 11:00:00,205.39,205.74,205.14,205.35,12055.0,193.978,194.3085,193.7419,193.9402,12055.0
2021-10-06 11:05:00,205.24,205.38,205.14,205.38,2692.0,193.8363,193.9685,193.7419,193.9685,2692.0
2021-10-06 11:10:00,205.46,205.54,205.24,205.46,10691.0,194.0441,194.1196,193.8363,194.0441,10691.0
2021-10-06 11:15:00,205.45,205.56,205.3,205.37,8584.0,194.0346,194.1385,193.893,193.9591,8584.0
2021-10-06 11:20:00,205.46,205.53,205.17,205.2,3776.0,194.0441,194.1102,193.7702,193.7985,3776.0
2021-10-06 11:25:00,205.15,205.39,205.02,205.12,5457.0,193.7513,193.978,193.6285,193.723,5457.0
2021-10-06 11:30:00,205.02,205.22,204.89,205.14,4695.0,193.6285,193.8174,193.5057,193.7419,4695.0
2021-10-06 11:35:00,205.08,205.2,204.98,205.18,3882.0,193.6852,193.7985,193.5907,193.7796,3882.0
2021-10-06 11:40:00,205.24,205.24,204.92,205.19,3170.0,193.8363,193.8363,193.5341,193.7891,3170.0
2021-10-06 11:45:00,205.24,205.32,205.1,205.31,5905.0,193.8363,193.9119,193.7041,193.9024,5905.0
2021-10-06 11:50:00,205.27,205.75,205.26,205.59,17015.0,193.8646,194.318,193.8552,194.1668,17015.0
2021-10-06 11:55:00,205.57,205.66,205.4,205.59,3395.0,194.148,194.233,193.9874,194.1668,3395.0
2021-10-06 12:00:00,205.63,205.63,205.24,205.37,3462.0,194.2046,194.2046,193.8363,193.9591,3462.0
2021-10-06 12:05:00,205.3,205.3,205.08,205.1,15158.0,193.893,193.893,193.6852,193.7041,15158.0
2021-10-06 12:10:00,205.17,205.21,205.08,205.14,2300.0,193.7702,193.808,193.6852,193.7419,2300.0
2021-10-06 12:15:00,205.13,205.33,205.05,205.29,14467.0,193.7324,193.9213,193.6569,193.8835,14467.0
2021-10-06 12:20:00,205.34,205.36,205.08,205.24,4442.0,193.9307,193.9496,193.6852,193.8363,4442.0
2021-10-06 12:25:00,205.26,205.43,205.19,205.3,4535.0,193.8552,194.0157,193.7891,193.893,4535.0
2021-10-06 12:30:00,205.33,205.44,205.15,205.23,2313.0,193.9213,194.0252,193.7513,193.8269,2313.0
2021-10-06 12:35:00,205.36,205.4,205.25,205.25,2714.0,193.9496,193.9874,193.8457,193.8457,2714.0
2021-10-06 12:40:00,205.24,205.27,205.08,205.12,8180.0,193.8363,193.8646,193.6852,193.723,8180.0
2021-10-06 12:45:00,205.1,205.14,204.91,204.95,5846.0,193.7041,193.7419,193.5246,193.5624,5846.0
2021-10-06 12:50:00,204.97,205.04,204.84,204.93,5918.0,193.5813,193.6474,193.4585,193.5435,5918.0
2021-10-06 12:55:00,205.02,205.04,204.83,204.92,3000.0,193.6285,193.6474,193.4491,193.5341,3000.0
2021-10-06 13:00:00,204.92,204.98,204.69,204.98,5198.0,193.5341,193.5907,193.3169,193.5907,5198.0
2021-10-06 13:05:00,204.95,204.98,204.7,204.79,3910.0,193.5624,193.5907,193.3263,193.4113,3910.0
2021-10-06 13:10:00,204.76,204.97,204.68,204.97,5390.0,193.383,193.5813,193.3074,193.5813,5390.0
2021-10-06 13:15:00,205.01,205.01,204.88,204.93,5522.0,193.6191,193.6191,193.4963,193.5435,5522.0
2021-10-06 13:20:00,204.85,205.23,204.85,205.22,2708.0,193.468,193.8269,193.468,193.8174,2708.0
2021-10-06 13:25:00,205.21,205.36,205.2,205.31,9415.0,193.808,193.9496,193.7985,193.9024,9415.0
2021-10-06 13:30:00,205.37,205.68,205.37,205.6,15719.0,193.9591,194.2518,193.9591,194.1763,15719.0
2021-10-06 13:35:00,205.59,206.13,205.57,206.08,4377.0,194.1668,194.6768,194.148,194.6296,4377.0
2021-10-06 13:40:00,206.04,206.04,205.88,205.97,5253.0,194.5918,194.5918,194.4407,194.5257,5253.0
2021-10-06 13:45:00,205.98,206.08,205.94,206.01,13140.0,194.5352,194.6296,194.4974,194.5635,13140.0
2021-10-06 13:50:00,205.97,205.98,205.73,205.8,6853.0,194.5257,194.5352,194.2991,194.3652,6853.0
2021-10-06 13:55:00,205.85,205.9,205.83,205.86,770.0,194.4124,194.4596,194.3935,194.4218,770.0
2021-10-06 14:00:00,206.01,206.04,205.77,205.9,4077.0,194.5635,194.5918,194.3368,194.4596,4077.0
2021-10-06 14:05:00,205.95,205.98,205.77,205.95,6158.0,194.5068,194.5352,194.3368,194.5068,6158.0
2021-10-06 14:10:00,205.98,206.39,205.98,206.39,15720.0,194.5352,194.9224,194.5352,194.9224,15720.0
2021-10-06 14:15:00,206.4,206.45,206.29,206.41,3889.0,194.9318,194.9791,194.828,194.9413,3889.0
2021-10-06 14:20:00,206.44,206.45,206.29,206.39,11655.0,194.9696,194.9791,194.828,194.9224,11655.0
2021-10-06 14:25:00,206.43,206.55,206.38,206.4,11066.0,194.9602,195.0735,194.913,194.9318,11066.0
2021-10-06 14:30:00,206.32,206.41,206.26,206.26,3301.0,194.8563,194.9413,194.7996,194.7996,3301.0
2021-10-06 14:35:00,206.37,206.38,206.25,206.3,2730.0,194.9035,194.913,194.7902,194.8374,2730.0
2021-10-06 14:40:00,206.39,206.43,206.32,206.39,3608.0,194.9224,194.9602,194.8563,194.9224,3608.0
2021-10-06 14:45:00,206.38,206.47,206.38,206.41,2520.0,194.913,194.998,194.913,194.9413,2520.0
2021-10-06 14:50:00,206.41,206.42,206.18,206.38,3014.0,194.9413,194.9507,194.7241,194.913,3014.0
2021-10-06 14:55:00,206.39,206.41,206.17,206.18,4446.0,194.9224,194.9413,194.7146,194.7241,4446.0
2021-10-06 15:00:00,206.17,206.21,206.03,206.08,3745.0,194.7146,194.7524,194.5824,194.6296,3745.0
2021-10-06 15:05:00,206.08,206.15,205.97,206.07,3174.0,194.6296,194.6957,194.5257,194.6202,3174.0
2021-10-06 15:10:00,206.07,206.22,206.03,206.06,3094.0,194.6202,194.7618,194.5824,194.6107,3094.0
2021-10-06 15:15:00,206.14,206.32,206.14,206.28,3424.0,194.6863,194.8563,194.6863,194.8185,3424.0
2021-10-06 15:20:00,206.33,206.36,206.25,206.29,4610.0,194.8657,194.8941,194.7902,194.828,4610.0
2021-10-06 15:25:00,206.29,206.43,206.26,206.42,4694.0,194.828,194.9602,194.7996,194.9507,4694.0
2021-10-06 15:30:00,206.43,206.44,206.17,206.33,9019.0,194.9602,194.9696,194.7146,194.8657,9019.0
2021-10-06 15:35:00,206.37,206.39,206.21,206.31,9701.0,194.9035,194.9224,194.7524,194.8468,9701.0
2021-10-06 15:40:00,206.31,206.74,206.28,206.74,16591.0,194.8468,195.253,194.8185,195.253,16591.0
2021-10-06 15:45:00,206.69,207.27,206.64,207.14,53109.0,195.2057,195.7535,195.1585,195.6307,53109.0
2021-10-06 15:50:00,207.11,207.34,207.1,207.26,24990.0,195.6024,195.8196,195.5929,195.7441,24990.0
2021-10-06 15:55:00,207.26,207.26,207.04,207.13,52934.0,195.7441,195.7441,195.5363,195.6213,52934.0
2021-10-07 09:30:00,207.82,209.89,207.82,209.89,28348.0,196.2729,198.2279,196.2729,198.2279,28348.0
2021-10-07 09:35:00,209.94,210.4,209.52,209.7,19554.0,198.2752,198.7096,197.8785,198.0485,19554.0
2021-10-07 09:40:00,209.73,209.73,209.02,209.26,8294.0,198.0768,198.0768,197.4063,197.6329,8294.0
2021-10-07 09:45:00,209.34,209.47,208.44,208.93,6185.0,197.7085,197.8313,196.8585,197.3213,6185.0
2021-10-07 09:50:00,209.15,209.62,209.04,209.41,6732.0,197.529,197.9729,197.4252,197.7746,6732.0
2021-10-07 09:55:00,209.45,209.91,209.44,209.91,5028.0,197.8124,198.2468,197.8029,198.2468,5028.0
2021-10-07 10:00:00,210.05,210.19,209.91,210.18,7746.0,198.379,198.5113,198.2468,198.5018,7746.0
2021-10-07 10:05:00,210.19,210.61,210.15,210.58,9550.0,198.5113,198.9079,198.4735,198.8796,9550.0
2021-10-07 10:10:00,210.63,210.9,210.45,210.85,8030.0,198.9268,199.1818,198.7568,199.1346,8030.0
2021-10-07 10:15:00,210.93,210.93,210.57,210.62,3763.0,199.2101,199.2101,198.8701,198.9174,3763.0
2021-10-07 10:20:00,210.57,210.67,210.38,210.38,7380.0,198.8701,198.9646,198.6907,198.6907,7380.0
2021-10-07 10:25:00,210.35,210.37,210.12,210.12,7343.0,198.6624,198.6813,198.4451,198.4451,7343.0
2021-10-07 10:30:00,210.14,210.29,210.11,210.29,4048.0,198.464,198.6057,198.4357,198.6057,4048.0
2021-10-07 10:35:00,210.37,210.42,210.19,210.19,2301.0,198.6813,198.7285,198.5113,198.5113,2301.0
2021-10-07 10:40:00,210.21,210.45,210.16,210.18,2809.0,198.5301,198.7568,198.4829,198.5018,2809.0
2021-10-07 10:45:00,210.22,210.29,209.95,210.11,6667.0,198.5396,198.6057,198.2846,198.4357,6667.0
2021-10-07 10:50:00,210.11,210.43,210.1,210.43,3613.0,198.4357,198.7379,198.4263,198.7379,3613.0
2021-10-07 10:55:00,210.38,210.38,210.15,210.21,1525.0,198.6907,198.6907,198.4735,198.5301,1525.0
2021-10-07 11:00:00,210.24,210.49,210.24,210.41,30078.0,198.5585,198.7946,198.5585,198.719,30078.0
2021-10-07 11:05:00,210.5,210.69,210.49,210.52,6960.0,198.804,198.9835,198.7946,198.8229,6960.0
2021-10-07 11:10:00,210.39,210.59,210.39,210.59,1608.0,198.7001,198.889,198.7001,198.889,1608.0
2021-10-07 11:15:00,210.58,210.6,210.33,210.53,8445.0,198.8796,198.8985,198.6435,198.8324,8445.0
2021-10-07 11:20:00,210.6,210.68,210.53,210.53,3711.0,198.8985,198.974,198.8324,198.8324,3711.0
2021-10-07 11:25:00,210.51,210.71,210.45,210.59,2331.0,198.8135,199.0024,198.7568,198.889,2331.0
2021-10-07 11:30:00,210.56,210.61,210.4,210.43,4266.0,198.8607,198.9079,198.7096,198.7379,4266.0
2021-10-07 11:35:00,210.44,210.53,210.35,210.48,2918.0,198.7474,198.8324,198.6624,198.7851,2918.0
2021-10-07 11:40:00,210.45,210.51,210.41,210.44,3465.0,198.7568,198.8135,198.719,198.7474,3465.0
2021-10-07 11:45:00,210.49,210.75,210.49,210.72,5236.0,198.7946,199.0401,198.7946,199.0118,5236.0
2021-10-07 11:50:00,210.67,210.87,210.6,210.87,12100.0,198.9646,199.1535,198.8985,199.1535,12100.0
2021-10-07 11:55:00,210.91,211.15,210.91,211.01,6728.0,199.1913,199.4179,199.1913,199.2857,6728.0
2021-10-07 12:00:00,211.01,211.02,210.87,210.9,1581.0,199.2857,199.2951,199.1535,199.1818,1581.0
2021-10-07 12:05:00,210.84,210.96,210.82,210.89,3036.0,199.1251,199.2385,199.1063,199.1724,3036.0
2021-10-07 12:10:00,210.86,210.95,210.78,210.78,2550.0,199.144,199.229,199.0685,199.0685,2550.0
2021-10-07 12:15:00,210.77,210.77,210.66,210.66,2700.0,199.059,199.059,198.9551,198.9551,2700.0
2021-10-07 12:20:00,210.66,210.75,210.6,210.75,2435.0,198.9551,199.0401,198.8985,199.0401,2435.0
2021-10-07 12:25:00,210.74,210.78,210.65,210.78,4417.0,199.0307,199.0685,198.9457,199.0685,4417.0
2021-10-07 12:30:00,210.78,210.9,210.74,210.9,7814.0,199.0685,199.1818,199.0307,199.1818,7814.0
2021-10-07 12:35:00,210.91,210.99,210.9,210.95,4530.0,199.1913,199.2668,199.1818,199.229,4530.0
2021-10-07 12:40:00,210.97,210.99,210.84,210.99,2890.0,199.2479,199.2668,199.1251,199.2668,2890.0
2021-10-07 12:45:00,211.01,211.18,211.0,211.11,16827.0,199.2857,199.4463,199.2763,199.3801,16827.0
2021-10-07 12:50:00,211.16,211.29,211.15,211.22,2362.0,199.4274,199.5501,199.4179,199.484,2362.0
2021-10-07 12:55:00,211.19,211.22,211.02,211.09,3453.0,199.4557,199.484,199.2951,199.3613,3453.0
2021-10-07 13:00:00,211.05,211.05,210.9,211.03,2523.0,199.3235,199.3235,199.1818,199.3046,2523.0
2021-10-07 13:05:00,211.0,211.01,210.86,210.89,2121.0,199.2763,199.2857,199.144,199.1724,2121.0
2021-10-07 13:10:00,211.0,211.01,210.74,210.77,2968.0,199.2763,199.2857,199.0307,199.059,2968.0
2021-10-07 13:15:00,210.75,210.93,210.75,210.87,3805.0,199.0401,199.2101,199.0401,199.1535,3805.0
2021-10-07 13:20:00,210.86,210.9,210.79,210.9,1302.0,199.144,199.1818,199.0779,199.1818,1302.0
2021-10-07 13:25:00,210.87,210.97,210.81,210.97,3170.0,199.1535,199.2479,199.0968,199.2479,3170.0
2021-10-07 13:30:00,210.97,211.18,210.9,211.15,3652.0,199.2479,199.4463,199.1818,199.4179,3652.0
2021-10-07 13:35:00,211.15,211.19,211.1,211.19,3969.0,199.4179,199.4557,199.3707,199.4557,3969.0
2021-10-07 13:40:00,211.16,211.18,211.06,211.06,22318.0,199.4274,199.4463,199.3329,199.3329,22318.0
2021-10-07 13:45:00,211.07,211.08,210.87,210.94,7800.0,199.3424,199.3518,199.1535,199.2196,7800.0
2021-10-07 13:50:00,210.9,211.01,210.88,210.92,4549.0,199.1818,199.2857,199.1629,199.2007,4549.0
2021-10-07 13:55:00,210.89,210.95,210.85,210.91,4193.0,199.1724,199.229,199.1346,199.1913,4193.0
2021-10-07 14:00:00,210.91,210.91,210.7,210.75,4328.0,199.1913,199.1913,198.9929,199.0401,4328.0
2021-10-07 14:05:00,210.74,210.83,210.69,210.78,3197.0,199.0307,199.1157,198.9835,199.0685,3197.0
2021-10-07 14:10:00,210.79,210.85,210.76,210.85,4000.0,199.0779,199.1346,199.0496,199.1346,4000.0
2021-10-07 14:15:00,210.84,210.96,210.84,210.92,5567.0,199.1251,199.2385,199.1251,199.2007,5567.0
2021-10-07 14:20:00,210.92,210.94,210.83,210.84,4533.0,199.2007,199.2196,199.1157,199.1251,4533.0
2021-10-07 14:25:00,210.82,210.96,210.75,210.93,5066.0,199.1063,199.2385,199.0401,199.2101,5066.0
2021-10-07 14:30:00,210.99,210.99,210.84,210.87,5001.0,199.2668,199.2668,199.1251,199.1535,5001.0
2021-10-07 14:35:00,210.85,210.87,210.75,210.76,4794.0,199.1346,199.1535,199.0401,199.0496,4794.0
2021-10-07 14:40:00,210.75,210.75,210.4,210.47,15670.0,199.0401,199.0401,198.7096,198.7757,15670.0
2021-10-07 14:45:00,210.46,210.49,210.41,210.42,2577.0,198.7663,198.7946,198.719,198.7285,2577.0
2021-10-07 14:50:00,210.4,210.54,210.31,210.53,8318.0,198.7096,198.8418,198.6246,198.8324,8318.0
2021-10-07 14:55:00,210.53,210.67,210.42,210.42,14721.0,198.8324,198.9646,198.7285,198.7285,14721.0
2021-10-07 15:00:00,210.43,210.9,210.38,210.83,16974.0,198.7379,199.1818,198.6907,199.1157,16974.0
2021-10-07 15:05:00,210.84,211.05,210.84,211.0,16375.0,199.1251,199.3235,199.1251,199.2763,16375.0
2021-10-07 15:10:00,210.96,211.04,210.84,211.03,11559.0,199.2385,199.314,199.1251,199.3046,11559.0
2021-10-07 15:15:00,211.05,211.23,211.03,211.19,14623.0,199.3235,199.4935,199.3046,199.4557,14623.0
2021-10-07 15:20:00,211.18,211.25,211.08,211.11,9942.0,199.4463,199.5124,199.3518,199.3801,9942.0
2021-10-07 15:25:00,211.09,211.26,211.01,211.24,13615.0,199.3613,199.5218,199.2857,199.5029,13615.0
2021-10-07 15:30:00,211.25,211.25,211.0,211.01,18106.0,199.5124,199.5124,199.2763,199.2857,18106.0
2021-10-07 15:35:00,210.98,211.2,210.97,211.0,27825.0,199.2574,199.4651,199.2479,199.2763,27825.0
2021-10-07 15:40:00,211.0,211.12,210.9,211.07,40139.0,199.2763,199.3896,199.1818,199.3424,40139.0
2021-10-07 15:45:00,211.03,211.11,210.82,211.08,45791.0,199.3046,199.3801,199.1063,199.3518,45791.0
2021-10-07 15:50:00,211.06,211.08,210.72,210.87,59470.0,199.3329,199.3518,199.0118,199.1535,59470.0
2021-10-07 15:55:00,210.85,210.91,210.54,210.9,86989.0,199.1346,199.1913,198.8418,199.1818,86989.0
2021-10-08 09:30:00,210.83,211.37,210.62,211.03,13764.0,199.1157,199.6257,198.9174,199.3046,13764.0
2021-10-08 09:35:00,210.75,211.01,210.59,210.93,7324.0,199.0401,199.2857,198.889,199.2101,7324.0
2021-10-08 09:40:00,210.93,211.2,210.65,210.66,1700.0,199.2101,199.4651,198.9457,198.9551,1700.0
2021-10-08 09:45:00,210.83,210.83,210.24,210.24,1829.0,199.1157,199.1157,198.5585,198.5585,1829.0
2021-10-08 09:50:00,210.2,210.64,210.11,210.52,1743.0,198.5207,198.9363,198.4357,198.8229,1743.0
2021-10-08 09:55:00,210.47,210.7,210.04,210.04,2490.0,198.7757,198.9929,198.3696,198.3696,2490.0
2021-10-08 10:00:00,210.07,210.47,210.07,210.36,6153.0,198.3979,198.7757,198.3979,198.6718,6153.0
2021-10-08 10:05:00,210.43,210.56,210.41,210.45,2354.0,198.7379,198.8607,198.719,198.7568,2354.0
2021-10-08 10:10:00,210.43,210.43,209.99,210.25,9715.0,198.7379,198.7379,198.3224,198.5679,9715.0
2021-10-08 10:15:00,210.25,210.44,210.05,210.12,21596.0,198.5679,198.7474,198.379,198.4451,21596.0
2021-10-08 10:20:00,210.21,210.31,210.11,210.28,11919.0,198.5301,198.6246,198.4357,198.5963,11919.0
2021-10-08 10:25:00,210.17,210.17,209.88,209.94,20438.0,198.4924,198.4924,198.2185,198.2752,20438.0
2021-10-08 10:30:00,209.95,210.16,209.77,209.93,14044.0,198.2846,198.4829,198.1146,198.2657,14044.0
2021-10-08 10:35:00,209.92,210.05,209.88,209.91,7172.0,198.2563,198.379,198.2185,198.2468,7172.0
2021-10-08 10:40:00,209.95,209.95,209.71,209.81,2080.0,198.2846,198.2846,198.0579,198.1524,2080.0
2021-10-08 10:45:00,209.81,209.98,209.81,209.92,3002.0,198.1524,198.3129,198.1524,198.2563,3002.0
2021-10-08 10:50:00,209.92,209.92,209.62,209.63,3317.0,198.2563,198.2563,197.9729,197.9824,3317.0
2021-10-08 10:55:00,209.61,209.68,209.4,209.53,17512.0,197.9635,198.0296,197.7652,197.8879,17512.0
2021-10-08 11:00:00,209.54,209.54,209.25,209.26,2774.0,197.8974,197.8974,197.6235,197.6329,2774.0
2021-10-08 11:05:00,209.3,209.59,209.27,209.56,2350.0,197.6707,197.9446,197.6424,197.9163,2350.0
2021-10-08 11:10:00,209.61,209.74,209.54,209.7,2538.0,197.9635,198.0863,197.8974,198.0485,2538.0
2021-10-08 11:15:00,209.7,209.82,209.64,209.73,3110.0,198.0485,198.1618,197.9918,198.0768,3110.0
2021-10-08 11:20:00,209.8,209.83,209.6,209.6,2231.0,198.1429,198.1713,197.954,197.954,2231.0
2021-10-08 11:25:00,209.62,209.7,209.56,209.64,3654.0,197.9729,198.0485,197.9163,197.9918,3654.0
2021-10-08 11:30:00,209.59,209.64,209.54,209.55,3183.0,197.9446,197.9918,197.8974,197.9068,3183.0
2021-10-08 11:35:00,209.56,209.61,209.47,209.58,2218.0,197.9163,197.9635,197.8313,197.9352,2218.0
2021-10-08 11:40:00,209.5,209.52,209.46,209.46,1391.0,197.8596,197.8785,197.8218,197.8218,1391.0
2021-10-08 11:45:00,209.47,209.48,209.27,209.48,1606.0,197.8313,197.8407,197.6424,197.8407,1606.0
2021-10-08 11:50:00,209.51,209.52,209.43,209.47,1471.0,197.869,197.8785,197.7935,197.8313,1471.0
2021-10-08 11:55:00,209.45,209.45,209.29,209.39,1466.0,197.8124,197.8124,197.6613,197.7557,1466.0
2021-10-08 12:00:00,209.19,209.29,209.18,209.29,1027.0,197.5668,197.6613,197.5574,197.6613,1027.0
2021-10-08 12:05:00,209.27,209.36,209.16,209.35,2399.0,197.6424,197.7274,197.5385,197.7179,2399.0
2021-10-08 12:10:00,209.39,209.79,209.35,209.78,3359.0,197.7557,198.1335,197.7179,198.124,3359.0
2021-10-08 12:15:00,209.77,209.79,209.69,209.72,3098.0,198.1146,198.1335,198.039,198.0674,3098.0
2021-10-08 12:20:00,209.7,210.0,209.62,209.84,15225.0,198.0485,198.3318,197.9729,198.1807,15225.0
2021-10-08 12:25:00,209.83,209.85,209.68,209.68,2177.0,198.1713,198.1902,198.0296,198.0296,2177.0
2021-10-08 12:30:00,209.68,209.9,209.66,209.9,2543.0,198.0296,198.2374,198.0107,198.2374,2543.0
2021-10-08 12:35:00,209.93,210.0,209.87,209.95,12909.0,198.2657,198.3318,198.209,198.2846,12909.0
2021-10-08 12:40:00,210.0,210.12,209.99,210.12,3434.0,198.3318,198.4451,198.3224,198.4451,3434.0
2021-10-08 12:45:00,210.14,210.15,210.09,210.09,2127.0,198.464,198.4735,198.4168,198.4168,2127.0
2021-10-08 12:50:00,210.12,210.12,209.98,209.98,686.0,198.4451,198.4451,198.3129,198.3129,686.0
2021-10-08 12:55:00,210.0,210.08,209.92,209.92,1541.0,198.3318,198.4074,198.2563,198.2563,1541.0
2021-10-08 13:00:00,209.88,209.95,209.85,209.92,2139.0,198.2185,198.2846,198.1902,198.2563,2139.0
2021-10-08 13:05:00,209.92,209.92,209.88,209.89,2456.0,198.2563,198.2563,198.2185,198.2279,2456.0
2021-10-08 13:10:00,209.91,210.06,209.91,210.06,2428.0,198.2468,198.3885,198.2468,198.3885,2428.0
2021-10-08 13:15:00,210.06,210.28,209.92,210.27,26273.0,198.3885,198.5963,198.2563,198.5868,26273.0
2021-10-08 13:20:00,210.33,210.65,210.3,210.63,24662.0,198.6435,198.9457,198.6151,198.9268,24662.0
2021-10-08 13:25:00,210.64,210.67,210.54,210.64,4970.0,198.9363,198.9646,198.8418,198.9363,4970.0
2021-10-08 13:30:00,210.6,210.73,210.55,210.73,2153.0,198.8985,199.0213,198.8513,199.0213,2153.0
2021-10-08 13:35:00,210.79,210.79,210.61,210.7,3347.0,199.0779,199.0779,198.9079,198.9929,3347.0
2021-10-08 13:40:00,210.64,210.82,210.58,210.73,7663.0,198.9363,199.1063,198.8796,199.0213,7663.0
2021-10-08 13:45:00,210.7,210.85,210.67,210.85,4344.0,198.9929,199.1346,198.9646,199.1346,4344.0
2021-10-08 13:50:00,210.91,211.03,210.86,210.93,5518.0,199.1913,199.3046,199.144,199.2101,5518.0
2021-10-08 13:55:00,210.98,211.13,210.93,211.07,13421.0,199.2574,199.399,199.2101,199.3424,13421.0
2021-10-08 14:00:00,211.07,211.17,211.04,211.1,3714.0,199.3424,199.4368,199.314,199.3707,3714.0
2021-10-08 14:05:00,211.13,211.34,211.09,211.34,4032.0,199.399,199.5974,199.3613,199.5974,4032.0
2021-10-08 14:10:00,211.36,211.38,211.27,211.33,7576.0,199.6163,199.6351,199.5313,199.5879,7576.0
2021-10-08 14:15:00,211.34,211.37,211.14,211.22,22741.0,199.5974,199.6257,199.4085,199.484,22741.0
2021-10-08 14:20:00,211.22,211.36,211.14,211.3,4238.0,199.484,199.6163,199.4085,199.5596,4238.0
2021-10-08 14:25:00,211.31,211.32,211.17,211.25,4311.0,199.569,199.5785,199.4368,199.5124,4311.0
2021-10-08 14:30:00,211.23,211.28,211.21,211.24,1401.0,199.4935,199.5407,199.4746,199.5029,1401.0
2021-10-08 14:35:00,211.21,211.21,211.12,211.18,3693.0,199.4746,199.4746,199.3896,199.4463,3693.0
2021-10-08 14:40:00,211.15,211.23,211.11,211.2,2729.0,199.4179,199.4935,199.3801,199.4651,2729.0
2021-10-08 14:45:00,211.18,211.21,211.06,211.12,5965.0,199.4463,199.4746,199.3329,199.3896,5965.0
2021-10-08 14:50:00,211.16,211.22,211.14,211.14,3258.0,199.4274,199.484,199.4085,199.4085,3258.0
2021-10-08 14:55:00,211.12,211.16,210.94,211.02,3672.0,199.3896,199.4274,199.2196,199.2951,3672.0
2021-10-08 15:00:00,211.02,211.05,210.93,211.01,2822.0,199.2951,199.3235,199.2101,199.2857,2822.0
2021-10-08 15:05:00,211.03,211.11,210.98,211.11,3245.0,199.3046,199.3801,199.2574,199.3801,3245.0
2021-10-08 15:10:00,211.08,211.26,211.04,211.23,3864.0,199.3518,199.5218,199.314,199.4935,3864.0
2021-10-08 15:15:00,211.21,211.31,211.12,211.31,4778.0,199.4746,199.569,199.3896,199.569,4778.0
2021-10-08 15:20:00,211.3,211.34,211.25,211.26,5089.0,199.5596,199.5974,199.5124,199.5218,5089.0
2021-10-08 15:25:00,211.28,211.33,211.25,211.32,4693.0,199.5407,199.5879,199.5124,199.5785,4693.0
2021-10-08 15:30:00,211.3,211.34,211.25,211.33,16367.0,199.5596,199.5974,199.5124,199.5879,16367.0
2021-10-08 15:35:00,211.34,211.38,210.84,210.84,13862.0,199.5974,199.6351,199.1251,199.1251,13862.0
2021-10-08 15:40:00,210.82,210.82,210.57,210.59,17919.0,199.1063,199.1063,198.8701,198.889,17919.0
2021-10-08 15:45:00,210.6,210.65,210.5,210.53,16124.0,198.8985,198.9457,198.804,198.8324,16124.0
2021-10-08 15:50:00,210.47,210.6,210.36,210.4,13939.0,198.7757,198.8985,198.6718,198.7096,13939.0
2021-10-08 15:55:00,210.37,210.52,210.33,210.4,26207.0,198.6813,198.8229,198.6435,198.7096,26207.0
2021-10-11 09:30:00,209.68,210.8,209.68,210.8,16973.0,198.0296,199.0874,198.0296,199.0874,16973.0
2021-10-11 09:35:00,210.68,210.84,210.23,210.33,14882.0,198.974,199.1251,198.549,198.6435,14882.0
2021-10-11 09:40:00,210.52,210.77,210.38,210.48,2400.0,198.8229,199.059,198.6907,198.7851,2400.0
2021-10-11 09:45:00,210.52,210.82,210.28,210.4,4090.0,198.8229,199.1063,198.5963,198.7096,4090.0
2021-10-11 09:50:00,210.4,210.95,210.38,210.95,4232.0,198.7096,199.229,198.6907,199.229,4232.0
2021-10-11 09:55:00,210.87,210.96,210.6,210.77,2562.0,199.1535,199.2385,198.8985,199.059,2562.0
2021-10-11 10:00:00,210.97,211.1,210.66,210.73,5731.0,199.2479,199.3707,198.9551,199.0213,5731.0
2021-10-11 10:05:00,210.75,210.92,210.54,210.54,1125.0,199.0401,199.2007,198.8418,198.8418,1125.0
2021-10-11 10:10:00,210.63,210.89,210.63,210.87,300.0,198.9268,199.1724,198.9268,199.1535,300.0
2021-10-11 10:15:00,210.84,211.12,210.81,210.97,3117.0,199.1251,199.3896,199.0968,199.2479,3117.0
2021-10-11 10:20:00,211.02,211.04,210.97,211.04,695.0,199.2951,199.314,199.2479,199.314,695.0
2021-10-11 10:25:00,211.04,211.04,210.83,210.89,9594.0,199.314,199.314,199.1157,199.1724,9594.0
2021-10-11 10:30:00,210.88,210.97,210.71,210.72,6002.0,199.1629,199.2479,199.0024,199.0118,6002.0
2021-10-11 10:35:00,210.78,210.85,210.72,210.79,1838.0,199.0685,199.1346,199.0118,199.0779,1838.0
2021-10-11 10:40:00,210.84,210.84,210.62,210.68,2256.0,199.1251,199.1251,198.9174,198.974,2256.0
2021-10-11 10:45:00,210.65,210.68,210.56,210.66,2954.0,198.9457,198.974,198.8607,198.9551,2954.0
2021-10-11 10:50:00,210.68,210.85,210.68,210.74,13122.0,198.974,199.1346,198.974,199.0307,13122.0
2021-10-11 10:55:00,210.75,210.9,210.74,210.84,3789.0,199.0401,199.1818,199.0307,199.1251,3789.0
2021-10-11 11:00:00,210.87,210.93,210.74,210.87,5735.0,199.1535,199.2101,199.0307,199.1535,5735.0
2021-10-11 11:05:00,210.91,211.02,210.88,210.9,11930.0,199.1913,199.2951,199.1629,199.1818,11930.0
2021-10-11 11:10:00,210.87,211.09,210.81,211.03,10408.0,199.1535,199.3613,199.0968,199.3046,10408.0
2021-10-11 11:15:00,210.98,211.32,210.87,210.94,31441.0,199.2574,199.5785,199.1535,199.2196,31441.0
2021-10-11 11:20:00,210.85,210.9,210.64,210.9,3710.0,199.1346,199.1818,198.9363,199.1818,3710.0
2021-10-11 11:25:00,210.89,211.0,210.83,210.88,2206.0,199.1724,199.2763,199.1157,199.1629,2206.0
2021-10-11 11:30:00,210.99,211.14,210.79,210.79,2621.0,199.2668,199.4085,199.0779,199.0779,2621.0
2021-10-11 11:35:00,210.84,211.01,210.84,211.01,2260.0,199.1251,199.2857,199.1251,199.2857,2260.0
2021-10-11 11:40:00,211.06,211.07,211.01,211.05,800.0,199.3329,199.3424,199.2857,199.3235,800.0
2021-10-11 11:45:00,211.03,211.07,210.56,210.62,31086.0,199.3046,199.3424,198.8607,198.9174,31086.0
2021-10-11 11:50:00,210.62,210.68,210.46,210.47,7261.0,198.9174,198.974,198.7663,198.7757,7261.0
2021-10-11 11:55:00,210.48,210.52,210.41,210.48,3314.0,198.7851,198.8229,198.719,198.7851,3314.0
2021-10-11 12:00:00,210.52,210.67,210.51,210.64,21582.0,198.8229,198.9646,198.8135,198.9363,21582.0
2021-10-11 12:05:00,210.61,210.64,210.48,210.57,26393.0,198.9079,198.9363,198.7851,198.8701,26393.0
2021-10-11 12:10:00,210.57,210.6,210.48,210.49,12117.0,198.8701,198.8985,198.7851,198.7946,12117.0
2021-10-11 12:15:00,210.48,210.67,210.44,210.67,5506.0,198.7851,198.9646,198.7474,198.9646,5506.0
2021-10-11 12:20:00,210.67,210.81,210.66,210.77,4580.0,198.9646,199.0968,198.9551,199.059,4580.0
2021-10-11 12:25:00,210.77,210.92,210.75,210.92,3904.0,199.059,199.2007,199.0401,199.2007,3904.0
2021-10-11 12:30:00,210.89,210.94,210.83,210.86,3454.0,199.1724,199.2196,199.1157,199.144,3454.0
2021-10-11 12:35:00,210.91,211.04,210.83,210.94,4477.0,199.1913,199.314,199.1157,199.2196,4477.0
2021-10-11 12:40:00,210.95,211.05,210.76,210.94,31428.0,199.229,199.3235,199.0496,199.2196,31428.0
2021-10-11 12:45:00,210.87,210.87,210.73,210.78,33673.0,199.1535,199.1535,199.0213,199.0685,33673.0
2021-10-11 12:50:00,210.84,210.93,210.66,210.91,5520.0,199.1251,199.2101,198.9551,199.1913,5520.0
2021-10-11 12:55:00,210.87,211.0,210.86,210.93,2886.0,199.1535,199.2763,199.144,199.2101,2886.0
2021-10-11 13:00:00,210.87,210.96,210.55,210.55,56203.0,199.1535,199.2385,198.8513,198.8513,56203.0
2021-10-11 13:05:00,210.45,210.54,210.22,210.24,4220.0,198.7568,198.8418,198.5396,198.5585,4220.0
2021-10-11 13:10:00,210.26,210.47,210.25,210.41,3530.0,198.5774,198.7757,198.5679,198.719,3530.0
2021-10-11 13:15:00,210.45,210.58,210.43,210.51,5356.0,198.7568,198.8796,198.7379,198.8135,5356.0
2021-10-11 13:20:00,210.56,210.56,210.39,210.4,2672.0,198.8607,198.8607,198.7001,198.7096,2672.0
2021-10-11 13:25:00,210.39,210.4,210.23,210.26,3500.0,198.7001,198.7096,198.549,198.5774,3500.0
2021-10-11 13:30:00,210.22,210.3,210.22,210.28,3533.0,198.5396,198.6151,198.5396,198.5963,3533.0
2021-10-11 13:35:00,210.28,210.51,210.27,210.47,2654.0,198.5963,198.8135,198.5868,198.7757,2654.0
2021-10-11 13:40:00,210.49,210.51,210.38,210.41,54151.0,198.7946,198.8135,198.6907,198.719,54151.0
2021-10-11 13:45:00,210.35,210.46,210.2,210.23,14348.0,198.6624,198.7663,198.5207,198.549,14348.0
2021-10-11 13:50:00,210.3,210.32,209.9,210.07,11137.0,198.6151,198.634,198.2374,198.3979,11137.0
2021-10-11 13:55:00,210.08,210.08,209.96,209.99,990.0,198.4074,198.4074,198.294,198.3224,990.0
2021-10-11 14:00:00,209.95,210.05,209.94,210.02,1218.0,198.2846,198.379,198.2752,198.3507,1218.0
2021-10-11 14:05:00,210.03,210.13,210.02,210.07,2808.0,198.3601,198.4546,198.3507,198.3979,2808.0
2021-10-11 14:10:00,210.15,210.23,210.1,210.1,1207.0,198.4735,198.549,198.4263,198.4263,1207.0
2021-10-11 14:15:00,210.14,210.29,210.09,210.09,1878.0,198.464,198.6057,198.4168,198.4168,1878.0
2021-10-11 14:20:00,210.06,210.16,210.03,210.03,1506.0,198.3885,198.4829,198.3601,198.3601,1506.0
2021-10-11 14:25:00,210.06,210.2,210.05,210.2,4464.0,198.3885,198.5207,198.379,198.5207,4464.0
2021-10-11 14:30:00,210.19,210.31,210.18,210.26,3008.0,198.5113,198.6246,198.5018,198.5774,3008.0
2021-10-11 14:35:00,210.21,210.31,210.15,210.16,62853.0,198.5301,198.6246,198.4735,198.4829,62853.0
2021-10-11 14:40:00,210.17,210.27,210.08,210.2,33787.0,198.4924,198.5868,198.4074,198.5207,33787.0
2021-10-11 14:45:00,210.22,210.27,210.2,210.26,3753.0,198.5396,198.5868,198.5207,198.5774,3753.0
2021-10-11 14:50:00,210.24,210.31,210.09,210.25,4058.0,198.5585,198.6246,198.4168,198.5679,4058.0
2021-10-11 14:55:00,210.24,210.38,210.24,210.35,2391.0,198.5585,198.6907,198.5585,198.6624,2391.0
2021-10-11 15:00:00,210.34,210.47,210.3,210.35,3600.0,198.6529,198.7757,198.6151,198.6624,3600.0
2021-10-11 15:05:00,210.3,210.3,210.2,210.28,2825.0,198.6151,198.6151,198.5207,198.5963,2825.0
2021-10-11 15:10:00,210.26,210.37,210.24,210.36,2301.0,198.5774,198.6813,198.5585,198.6718,2301.0
2021-10-11 15:15:00,210.37,210.37,210.28,210.31,2236.0,198.6813,198.6813,198.5963,198.6246,2236.0
2021-10-11 15:20:00,210.28,210.28,210.14,210.16,7675.0,198.5963,198.5963,198.464,198.4829,7675.0
2021-10-11 15:25:00,210.17,210.21,210.12,210.16,3886.0,198.4924,198.5301,198.4451,198.4829,3886.0
2021-10-11 15:30:00,210.13,210.23,210.09,210.11,6313.0,198.4546,198.549,198.4168,198.4357,6313.0
2021-10-11 15:35:00,210.09,210.14,210.07,210.11,28573.0,198.4168,198.464,198.3979,198.4357,28573.0
2021-10-11 15:40:00,210.09,210.3,210.07,210.19,7872.0,198.4168,198.6151,198.3979,198.5113,7872.0
2021-10-11 15:45:00,210.16,210.23,210.14,210.15,8145.0,198.4829,198.549,198.464,198.4735,8145.0
2021-10-11 15:50:00,209.99,210.09,209.93,210.06,14299.0,198.3224,198.4168,198.2657,198.3885,14299.0
2021-10-11 15:55:00,209.97,210.01,209.76,209.85,60733.0,198.3035,198.3413,198.1052,198.1902,60733.0
2021-10-12 09:30:00,210.48,211.21,210.44,211.07,31612.0,198.7851,199.4746,198.7474,199.3424,31612.0
2021-10-12 09:35:00,210.84,211.12,210.73,210.81,45746.0,199.1251,199.3896,199.0213,199.0968,45746.0
2021-10-12 09:40:00,210.78,210.82,210.52,210.52,3401.0,199.0685,199.1063,198.8229,198.8229,3401.0
2021-10-12 09:45:00,210.42,210.74,210.19,210.48,5313.0,198.7285,199.0307,198.5113,198.7851,5313.0
2021-10-12 09:50:00,210.66,211.18,210.59,210.84,13200.0,198.9551,199.4463,198.889,199.1251,13200.0
2021-10-12 09:55:00,210.82,211.29,210.69,210.8,5460.0,199.1063,199.5501,198.9835,199.0874,5460.0
2021-10-12 10:00:00,210.79,211.16,210.55,210.66,4845.0,199.0779,199.4274,198.8513,198.9551,4845.0
2021-10-12 10:05:00,210.65,211.01,210.64,210.98,7629.0,198.9457,199.2857,198.9363,199.2574,7629.0
2021-10-12 10:10:00,210.99,211.12,210.59,210.72,22811.0,199.2668,199.3896,198.889,199.0118,22811.0
2021-10-12 10:15:00,210.84,211.11,210.57,210.92,4783.0,199.1251,199.3801,198.8701,199.2007,4783.0
2021-10-12 10:20:00,210.82,210.86,210.63,210.75,4600.0,199.1063,199.144,198.9268,199.0401,4600.0
2021-10-12 10:25:00,210.78,210.85,210.55,210.63,3233.0,199.0685,199.1346,198.8513,198.9268,3233.0
2021-10-12 10:30:00,210.52,210.52,210.27,210.39,18731.0,198.8229,198.8229,198.5868,198.7001,18731.0
2021-10-12 10:35:00,210.4,210.85,210.29,210.85,11607.0,198.7096,199.1346,198.6057,199.1346,11607.0
2021-10-12 10:40:00,210.8,210.93,210.55,210.61,17773.0,199.0874,199.2101,198.8513,198.9079,17773.0
2021-10-12 10:45:00,210.64,210.64,210.24,210.3,18393.0,198.9363,198.9363,198.5585,198.6151,18393.0
2021-10-12 10:50:00,210.28,210.5,210.27,210.28,9805.0,198.5963,198.804,198.5868,198.5963,9805.0
2021-10-12 10:55:00,210.26,210.49,210.19,210.19,11553.0,198.5774,198.7946,198.5113,198.5113,11553.0
2021-10-12 11:00:00,210.22,210.41,210.17,210.25,9297.0,198.5396,198.719,198.4924,198.5679,9297.0
2021-10-12 11:05:00,210.19,211.0,210.19,210.95,45205.0,198.5113,199.2763,198.5113,199.229,45205.0
2021-10-12 11:10:00,211.02,211.1,210.48,210.53,8314.0,199.2951,199.3707,198.7851,198.8324,8314.0
2021-10-12 11:15:00,210.46,210.46,210.23,210.28,6420.0,198.7663,198.7663,198.549,198.5963,6420.0
2021-10-12 11:20:00,210.29,210.45,210.26,210.38,6075.0,198.6057,198.7568,198.5774,198.6907,6075.0
2021-10-12 11:25:00,210.37,210.37,210.05,210.06,29076.0,198.6813,198.6813,198.379,198.3885,29076.0
2021-10-12 11:30:00,210.09,210.18,209.9,210.03,9731.0,198.4168,198.5018,198.2374,198.3601,9731.0
2021-10-12 11:35:00,210.08,210.17,209.96,210.08,12547.0,198.4074,198.4924,198.294,198.4074,12547.0
2021-10-12 11:40:00,210.02,210.14,209.95,210.03,17515.0,198.3507,198.464,198.2846,198.3601,17515.0
2021-10-12 11:45:00,210.04,210.21,210.01,210.11,55994.0,198.3696,198.5301,198.3413,198.4357,55994.0
2021-10-12 11:50:00,210.08,210.2,210.02,210.12,6868.0,198.4074,198.5207,198.3507,198.4451,6868.0
2021-10-12 11:55:00,210.16,210.26,210.12,210.2,6705.0,198.4829,198.5774,198.4451,198.5207,6705.0
2021-10-12 12:00:00,210.23,210.5,210.23,210.44,18238.0,198.549,198.804,198.549,198.7474,18238.0
2021-10-12 12:05:00,210.51,210.66,210.51,210.63,14246.0,198.8135,198.9551,198.8135,198.9268,14246.0
2021-10-12 12:10:00,210.63,210.86,210.59,210.68,17382.0,198.9268,199.144,198.889,198.974,17382.0
2021-10-12 12:15:00,210.66,210.75,210.58,210.72,6981.0,198.9551,199.0401,198.8796,199.0118,6981.0
2021-10-12 12:20:00,210.72,210.86,210.71,210.76,5412.0,199.0118,199.144,199.0024,199.0496,5412.0
2021-10-12 12:25:00,210.71,210.71,210.46,210.48,12762.0,199.0024,199.0024,198.7663,198.7851,12762.0
2021-10-12 12:30:00,210.49,210.55,210.2,210.37,19689.0,198.7946,198.8513,198.5207,198.6813,19689.0
2021-10-12 12:35:00,210.31,210.43,210.24,210.41,16487.0,198.6246,198.7379,198.5585,198.719,16487.0
2021-10-12 12:40:00,210.41,210.42,210.28,210.36,4380.0,198.719,198.7285,198.5963,198.6718,4380.0
2021-10-12 12:45:00,210.37,210.46,210.32,210.37,4882.0,198.6813,198.7663,198.634,198.6813,4882.0
2021-10-12 12:50:00,210.4,210.4,210.3,210.3,4559.0,198.7096,198.7096,198.6151,198.6151,4559.0
2021-10-12 12:55:00,210.24,210.25,209.95,210.03,6804.0,198.5585,198.5679,198.2846,198.3601,6804.0
2021-10-12 13:00:00,210.03,210.14,210.01,210.06,10115.0,198.3601,198.464,198.3413,198.3885,10115.0
2021-10-12 13:05:00,210.11,210.19,209.95,209.95,3422.0,198.4357,198.5113,198.2846,198.2846,3422.0
2021-10-12 13:10:00,210.0,210.1,209.95,210.03,4866.0,198.3318,198.4263,198.2846,198.3601,4866.0
2021-10-12 13:15:00,210.05,210.09,210.0,210.09,3549.0,198.379,198.4168,198.3318,198.4168,3549.0
2021-10-12 13:20:00,210.12,210.16,209.99,209.99,7030.0,198.4451,198.4829,198.3224,198.3224,7030.0
2021-10-12 13:25:00,210.02,210.21,210.02,210.16,6362.0,198.3507,198.5301,198.3507,198.4829,6362.0
2021-10-12 13:30:00,210.16,210.28,210.15,210.21,19284.0,198.4829,198.5963,198.4735,198.5301,19284.0
2021-10-12 13:35:00,210.18,210.26,210.13,210.22,2080.0,198.5018,198.5774,198.4546,198.5396,2080.0
2021-10-12 13:40:00,210.22,210.27,210.14,210.21,2709.0,198.5396,198.5868,198.464,198.5301,2709.0
2021-10-12 13:45:00,210.22,210.22,210.06,210.16,10500.0,198.5396,198.5396,198.3885,198.4829,10500.0
2021-10-12 13:50:00,210.17,210.28,209.4,209.48,32525.0,198.4924,198.5963,197.7652,197.8407,32525.0
2021-10-12 13:55:00,209.5,209.5,209.25,209.42,13590.0,197.8596,197.8596,197.6235,197.784,13590.0
2021-10-12 14:00:00,209.27,209.42,209.12,209.42,13573.0,197.6424,197.784,197.5007,197.784,13573.0
2021-10-12 14:05:00,209.34,209.34,209.13,209.2,9902.0,197.7085,197.7085,197.5102,197.5763,9902.0
2021-10-12 14:10:00,209.23,209.33,209.14,209.25,5291.0,197.6046,197.699,197.5196,197.6235,5291.0
2021-10-12 14:15:00,209.22,209.39,209.21,209.28,11781.0,197.5952,197.7557,197.5857,197.6518,11781.0
2021-10-12 14:20:00,209.23,209.28,209.12,209.23,12124.0,197.6046,197.6518,197.5007,197.6046,12124.0
2021-10-12 14:25:00,209.24,209.39,209.23,209.34,21134.0,197.614,197.7557,197.6046,197.7085,21134.0
2021-10-12 14:30:00,209.35,209.44,209.27,209.38,9916.0,197.7179,197.8029,197.6424,197.7463,9916.0
2021-10-12 14:35:00,209.37,209.38,208.89,208.89,42719.0,197.7368,197.7463,197.2835,197.2835,42719.0
2021-10-12 14:40:00,208.82,209.06,208.82,208.97,6555.0,197.2174,197.444,197.2174,197.359,6555.0
2021-10-12 14:45:00,208.99,209.02,208.9,208.96,3073.0,197.3779,197.4063,197.2929,197.3496,3073.0
2021-10-12 14:50:00,208.96,209.15,208.93,209.12,11818.0,197.3496,197.529,197.3213,197.5007,11818.0
2021-10-12 14:55:00,209.12,209.13,208.8,208.94,25071.0,197.5007,197.5102,197.1985,197.3307,25071.0
2021-10-12 15:00:00,208.97,209.0,208.88,208.94,6625.0,197.359,197.3874,197.274,197.3307,6625.0
2021-10-12 15:05:00,208.95,208.96,208.71,208.89,13030.0,197.3402,197.3496,197.1135,197.2835,13030.0
2021-10-12 15:10:00,208.88,208.89,208.76,208.76,2602.0,197.274,197.2835,197.1607,197.1607,2602.0
2021-10-12 15:15:00,208.56,208.56,208.38,208.51,4257.0,196.9718,196.9718,196.8018,196.9246,4257.0
2021-10-12 15:20:00,208.57,208.66,208.45,208.58,10164.0,196.9813,197.0663,196.8679,196.9907,10164.0
2021-10-12 15:25:00,208.55,208.72,208.49,208.68,10413.0,196.9624,197.1229,196.9057,197.0852,10413.0
2021-10-12 15:30:00,208.62,208.78,208.59,208.76,18560.0,197.0285,197.1796,197.0002,197.1607,18560.0
2021-10-12 15:35:00,208.77,208.83,208.24,208.27,18131.0,197.1702,197.2268,196.6696,196.6979,18131.0
2021-10-12 15:40:00,208.25,208.34,207.97,207.97,12538.0,196.6791,196.7641,196.4146,196.4146,12538.0
2021-10-12 15:45:00,207.92,207.98,207.81,207.89,18225.0,196.3674,196.4241,196.2635,196.3391,18225.0
2021-10-12 15:50:00,207.9,207.9,207.59,207.72,51155.0,196.3485,196.3485,196.0557,196.1785,51155.0
2021-10-12 15:55:00,207.75,208.39,207.7,208.26,161979.0,196.2068,196.8113,196.1596,196.6885,161979.0
2021-10-13 09:30:00,207.95,209.3,207.95,208.5,21933.0,196.3957,197.6707,196.3957,196.9152,21933.0
2021-10-13 09:35:00,208.6,208.9,208.47,208.89,3538.0,197.0096,197.2929,196.8868,197.2835,3538.0
2021-10-13 09:40:00,209.21,209.21,208.18,208.25,2237.0,197.5857,197.5857,196.6129,196.6791,2237.0
2021-10-13 09:45:00,208.26,208.54,208.05,208.48,3960.0,196.6885,196.9529,196.4902,196.8963,3960.0
2021-10-13 09:50:00,208.53,208.75,208.36,208.37,3316.0,196.9435,197.1513,196.7829,196.7924,3316.0
2021-10-13 09:55:00,208.31,208.67,208.16,208.26,4591.0,196.7357,197.0757,196.5941,196.6885,4591.0
2021-10-13 10:00:00,208.36,208.36,207.98,208.33,6558.0,196.7829,196.7829,196.4241,196.7546,6558.0
2021-10-13 10:05:00,208.34,208.75,208.31,208.56,2736.0,196.7641,197.1513,196.7357,196.9718,2736.0
2021-10-13 10:10:00,208.49,208.57,207.95,208.14,8414.0,196.9057,196.9813,196.3957,196.5752,8414.0
2021-10-13 10:15:00,208.14,208.39,208.14,208.34,2861.0,196.5752,196.8113,196.5752,196.7641,2861.0
2021-10-13 10:20:00,208.42,208.42,207.84,207.99,4452.0,196.8396,196.8396,196.2918,196.4335,4452.0
2021-10-13 10:25:00,207.94,208.33,207.91,208.12,7042.0,196.3863,196.7546,196.3579,196.5563,7042.0
2021-10-13 10:30:00,208.21,208.63,208.0,208.63,7389.0,196.6413,197.0379,196.4429,197.0379,7389.0
2021-10-13 10:35:00,208.73,208.84,208.65,208.71,5181.0,197.1324,197.2363,197.0568,197.1135,5181.0
2021-10-13 10:40:00,208.69,208.77,208.61,208.72,5312.0,197.0946,197.1702,197.019,197.1229,5312.0
2021-10-13 10:45:00,208.83,208.86,208.53,208.53,5326.0,197.2268,197.2552,196.9435,196.9435,5326.0
2021-10-13 10:50:00,208.61,208.66,208.35,208.44,3211.0,197.019,197.0663,196.7735,196.8585,3211.0
2021-10-13 10:55:00,208.44,208.44,208.26,208.3,4993.0,196.8585,196.8585,196.6885,196.7263,4993.0
2021-10-13 11:00:00,208.3,208.57,208.21,208.34,6952.0,196.7263,196.9813,196.6413,196.7641,6952.0
2021-10-13 11:05:00,208.34,208.47,208.31,208.43,8931.0,196.7641,196.8868,196.7357,196.8491,8931.0
2021-10-13 11:10:00,208.48,208.74,208.48,208.61,4400.0,196.8963,197.1418,196.8963,197.019,4400.0
2021-10-13 11:15:00,208.63,208.81,208.63,208.7,1881.0,197.0379,197.2079,197.0379,197.104,1881.0
2021-10-13 11:20:00,208.7,208.89,208.66,208.82,14448.0,197.104,197.2835,197.0663,197.2174,14448.0
2021-10-13 11:25:00,208.83,208.83,208.68,208.78,7161.0,197.2268,197.2268,197.0852,197.1796,7161.0
2021-10-13 11:30:00,208.74,208.87,208.71,208.83,3858.0,197.1418,197.2646,197.1135,197.2268,3858.0
2021-10-13 11:35:00,208.84,208.97,208.7,208.94,3327.0,197.2363,197.359,197.104,197.3307,3327.0
2021-10-13 11:40:00,209.01,209.22,208.96,209.21,1700.0,197.3968,197.5952,197.3496,197.5857,1700.0
2021-10-13 11:45:00,209.18,209.65,209.18,209.47,19698.0,197.5574,198.0013,197.5574,197.8313,19698.0
2021-10-13 11:50:00,209.49,209.56,209.34,209.51,5106.0,197.8502,197.9163,197.7085,197.869,5106.0
2021-10-13 11:55:00,209.58,209.69,209.54,209.68,4345.0,197.9352,198.039,197.8974,198.0296,4345.0
2021-10-13 12:00:00,209.63,209.92,209.63,209.82,8324.0,197.9824,198.2563,197.9824,198.1618,8324.0
2021-10-13 12:05:00,209.8,209.9,209.79,209.87,4399.0,198.1429,198.2374,198.1335,198.209,4399.0
2021-10-13 12:10:00,209.94,209.97,209.84,209.93,6469.0,198.2752,198.3035,198.1807,198.2657,6469.0
2021-10-13 12:15:00,209.91,209.91,209.7,209.85,7743.0,198.2468,198.2468,198.0485,198.1902,7743.0
2021-10-13 12:20:00,209.92,209.95,209.79,209.95,16600.0,198.2563,198.2846,198.1335,198.2846,16600.0
2021-10-13 12:25:00,209.96,210.08,209.93,210.01,5709.0,198.294,198.4074,198.2657,198.3413,5709.0
2021-10-13 12:30:00,209.97,210.0,209.84,210.0,3531.0,198.3035,198.3318,198.1807,198.3318,3531.0
2021-10-13 12:35:00,210.08,210.18,210.07,210.17,1794.0,198.4074,198.5018,198.3979,198.4924,1794.0
2021-10-13 12:40:00,210.14,210.27,210.11,210.24,12604.0,198.464,198.5868,198.4357,198.5585,12604.0
2021-10-13 12:45:00,210.24,210.24,210.04,210.14,8411.0,198.5585,198.5585,198.3696,198.464,8411.0
2021-10-13 12:50:00,210.12,210.12,209.91,209.94,3730.0,198.4451,198.4451,198.2468,198.2752,3730.0
2021-10-13 12:55:00,209.94,210.0,209.85,209.95,5362.0,198.2752,198.3318,198.1902,198.2846,5362.0
2021-10-13 13:00:00,210.02,210.19,209.94,210.07,14341.0,198.3507,198.5113,198.2752,198.3979,14341.0
2021-10-13 13:05:00,210.17,210.27,210.05,210.19,2315.0,198.4924,198.5868,198.379,198.5113,2315.0
2021-10-13 13:10:00,210.12,210.45,210.07,210.33,3575.0,198.4451,198.7568,198.3979,198.6435,3575.0
2021-10-13 13:15:00,210.39,210.45,210.19,210.33,3177.0,198.7001,198.7568,198.5113,198.6435,3177.0
2021-10-13 13:20:00,210.31,210.37,210.27,210.28,2200.0,198.6246,198.6813,198.5868,198.5963,2200.0
2021-10-13 13:25:00,210.32,210.54,210.26,210.51,7962.0,198.634,198.8418,198.5774,198.8135,7962.0
2021-10-13 13:30:00,210.48,210.69,210.48,210.59,6994.0,198.7851,198.9835,198.7851,198.889,6994.0
2021-10-13 13:35:00,210.58,210.86,210.58,210.77,3420.0,198.8796,199.144,198.8796,199.059,3420.0
2021-10-13 13:40:00,210.76,210.76,210.43,210.48,5331.0,199.0496,199.0496,198.7379,198.7851,5331.0
2021-10-13 13:45:00,210.51,210.58,210.43,210.44,3627.0,198.8135,198.8796,198.7379,198.7474,3627.0
2021-10-13 13:50:00,210.43,210.59,210.41,210.58,7230.0,198.7379,198.889,198.719,198.8796,7230.0
2021-10-13 13:55:00,210.66,210.66,210.52,210.55,3464.0,198.9551,198.9551,198.8229,198.8513,3464.0
2021-10-13 14:00:00,210.52,211.13,210.5,210.79,4643.0,198.8229,199.399,198.804,199.0779,4643.0
2021-10-13 14:05:00,210.74,210.77,210.33,210.52,5512.0,199.0307,199.059,198.6435,198.8229,5512.0
2021-10-13 14:10:00,210.57,210.7,210.49,210.7,3133.0,198.8701,198.9929,198.7946,198.9929,3133.0
2021-10-13 14:15:00,210.75,210.83,210.57,210.61,9484.0,199.0401,199.1157,198.8701,198.9079,9484.0
2021-10-13 14:20:00,210.65,210.76,210.62,210.63,22589.0,198.9457,199.0496,198.9174,198.9268,22589.0
2021-10-13 14:25:00,210.66,210.66,210.39,210.46,6582.0,198.9551,198.9551,198.7001,198.7663,6582.0
2021-10-13 14:30:00,210.38,210.45,210.1,210.11,8822.0,198.6907,198.7568,198.4263,198.4357,8822.0
2021-10-13 14:35:00,210.11,210.12,209.68,209.71,10871.0,198.4357,198.4451,198.0296,198.0579,10871.0
2021-10-13 14:40:00,209.71,209.72,209.47,209.54,28010.0,198.0579,198.0674,197.8313,197.8974,28010.0
2021-10-13 14:45:00,209.54,209.61,209.44,209.45,4109.0,197.8974,197.9635,197.8029,197.8124,4109.0
2021-10-13 14:50:00,209.42,209.42,209.23,209.33,7654.0,197.784,197.784,197.6046,197.699,7654.0
2021-10-13 14:55:00,209.34,209.56,209.34,209.44,4776.0,197.7085,197.9163,197.7085,197.8029,4776.0
2021-10-13 15:00:00,209.41,209.5,209.3,209.49,10937.0,197.7746,197.8596,197.6707,197.8502,10937.0
2021-10-13 15:05:00,209.53,209.72,209.44,209.64,7654.0,197.8879,198.0674,197.8029,197.9918,7654.0
2021-10-13 15:10:00,209.61,209.62,209.5,209.55,3729.0,197.9635,197.9729,197.8596,197.9068,3729.0
2021-10-13 15:15:00,209.52,209.75,209.52,209.62,3434.0,197.8785,198.0957,197.8785,197.9729,3434.0
2021-10-13 15:20:00,209.65,209.69,209.58,209.6,3906.0,198.0013,198.039,197.9352,197.954,3906.0
2021-10-13 15:25:00,209.56,209.56,209.48,209.5,6197.0,197.9163,197.9163,197.8407,197.8596,6197.0
2021-10-13 15:30:00,209.56,209.67,209.54,209.55,5302.0,197.9163,198.0202,197.8974,197.9068,5302.0
2021-10-13 15:35:00,209.51,209.6,209.42,209.53,6775.0,197.869,197.954,197.784,197.8879,6775.0
2021-10-13 15:40:00,209.51,209.56,209.38,209.48,10406.0,197.869,197.9163,197.7463,197.8407,10406.0
2021-10-13 15:45:00,209.45,209.68,209.45,209.68,18177.0,197.8124,198.0296,197.8124,198.0296,18177.0
2021-10-13 15:50:00,209.61,209.7,209.51,209.68,21271.0,197.9635,198.0485,197.869,198.0296,21271.0
2021-10-13 15:55:00,209.66,209.72,209.35,209.42,92054.0,198.0107,198.0674,197.7179,197.784,92054.0
2021-10-14 09:30:00,209.97,210.2,209.73,210.04,11295.0,198.3035,198.5207,198.0768,198.3696,11295.0
2021-10-14 09:35:00,210.02,210.02,209.5,209.67,4201.0,198.3507,198.3507,197.8596,198.0202,4201.0
2021-10-14 09:40:00,209.57,210.42,209.57,210.03,8058.0,197.9257,198.7285,197.9257,198.3601,8058.0
2021-10-14 09:45:00,210.03,210.14,209.86,209.88,1354.0,198.3601,198.464,198.1996,198.2185,1354.0
2021-10-14 09:50:00,210.13,210.13,209.88,210.09,870.0,198.4546,198.4546,198.2185,198.4168,870.0
2021-10-14 09:55:00,210.24,210.56,210.04,210.55,2612.0,198.5585,198.8607,198.3696,198.8513,2612.0
2021-10-14 10:00:00,210.87,211.33,210.87,211.32,2300.0,199.1535,199.5879,199.1535,199.5785,2300.0
2021-10-14 10:05:00,211.4,211.76,211.28,211.36,13252.0,199.654,199.994,199.5407,199.6163,13252.0
2021-10-14 10:10:00,211.33,211.44,211.15,211.15,5635.0,199.5879,199.6918,199.4179,199.4179,5635.0
2021-10-14 10:15:00,211.2,211.21,210.88,210.95,12171.0,199.4651,199.4746,199.1629,199.229,12171.0
2021-10-14 10:20:00,210.95,211.03,210.79,211.03,5231.0,199.229,199.3046,199.0779,199.3046,5231.0
2021-10-14 10:25:00,210.93,210.99,210.68,210.68,4466.0,199.2101,199.2668,198.974,198.974,4466.0
2021-10-14 10:30:00,210.78,210.82,210.46,210.8,9648.0,199.0685,199.1063,198.7663,199.0874,9648.0
2021-10-14 10:35:00,210.65,210.72,210.55,210.66,7969.0,198.9457,199.0118,198.8513,198.9551,7969.0
2021-10-14 10:40:00,210.69,210.7,210.33,210.33,5334.0,198.9835,198.9929,198.6435,198.6435,5334.0
2021-10-14 10:45:00,210.39,210.92,210.39,210.88,5634.0,198.7001,199.2007,198.7001,199.1629,5634.0
2021-10-14 10:50:00,210.91,211.12,210.87,210.93,4031.0,199.1913,199.3896,199.1535,199.2101,4031.0
2021-10-14 10:55:00,210.85,211.16,210.85,211.12,6023.0,199.1346,199.4274,199.1346,199.3896,6023.0
2021-10-14 11:00:00,211.2,211.43,211.12,211.37,17663.0,199.4651,199.6824,199.3896,199.6257,17663.0
2021-10-14 11:05:00,211.42,211.89,211.41,211.46,24797.0,199.6729,200.1168,199.6635,199.7107,24797.0
2021-10-14 11:10:00,211.4,211.68,211.36,211.68,9054.0,199.654,199.9185,199.6163,199.9185,9054.0
2021-10-14 11:15:00,211.68,211.76,211.49,211.7,4819.0,199.9185,199.994,199.739,199.9374,4819.0
2021-10-14 11:20:00,211.63,211.99,211.63,211.99,3422.0,199.8712,200.2112,199.8712,200.2112,3422.0
2021-10-14 11:25:00,211.98,212.31,211.94,212.21,20134.0,200.2018,200.5135,200.164,200.419,20134.0
2021-10-14 11:30:00,212.25,212.3,212.09,212.24,2903.0,200.4568,200.504,200.3057,200.4474,2903.0
2021-10-14 11:35:00,212.28,212.42,212.24,212.37,1948.0,200.4851,200.6174,200.4474,200.5701,1948.0
2021-10-14 11:40:00,212.35,212.35,212.1,212.19,3108.0,200.5512,200.5512,200.3151,200.4001,3108.0
2021-10-14 11:45:00,212.27,212.31,212.23,212.3,1150.0,200.4757,200.5135,200.4379,200.504,1150.0
2021-10-14 11:50:00,212.29,212.47,212.29,212.47,4142.0,200.4946,200.6646,200.4946,200.6646,4142.0
2021-10-14 11:55:00,212.46,212.61,212.46,212.56,3858.0,200.6551,200.7968,200.6551,200.7496,3858.0
2021-10-14 12:00:00,212.55,212.95,212.52,212.92,4769.0,200.7401,201.1179,200.7118,201.0896,4769.0
2021-10-14 12:05:00,212.88,213.16,212.84,213.13,22680.0,201.0518,201.3162,201.014,201.2879,22680.0
2021-10-14 12:10:00,213.15,213.39,213.14,213.34,8385.0,201.3068,201.5335,201.2973,201.4862,8385.0
2021-10-14 12:15:00,213.45,213.45,213.05,213.17,12782.0,201.5901,201.5901,201.2123,201.3257,12782.0
2021-10-14 12:20:00,213.28,213.35,213.15,213.35,3390.0,201.4296,201.4957,201.3068,201.4957,3390.0
2021-10-14 12:25:00,213.38,213.56,213.38,213.45,4400.0,201.524,201.694,201.524,201.5901,4400.0
2021-10-14 12:30:00,213.46,213.66,213.42,213.66,13335.0,201.5996,201.7885,201.5618,201.7885,13335.0
2021-10-14 12:35:00,213.69,214.06,213.66,214.06,27107.0,201.8168,202.1662,201.7885,202.1662,27107.0
2021-10-14 12:40:00,214.05,214.12,213.81,213.83,12843.0,202.1568,202.2229,201.9301,201.949,12843.0
2021-10-14 12:45:00,213.8,213.86,213.75,213.75,5419.0,201.9207,201.9773,201.8735,201.8735,5419.0
2021-10-14 12:50:00,213.73,213.81,213.64,213.69,3614.0,201.8546,201.9301,201.7696,201.8168,3614.0
2021-10-14 12:55:00,213.68,213.7,213.61,213.63,5846.0,201.8073,201.8262,201.7412,201.7601,5846.0
2021-10-14 13:00:00,213.65,213.69,213.55,213.64,4486.0,201.779,201.8168,201.6846,201.7696,4486.0
2021-10-14 13:05:00,213.56,213.82,213.54,213.7,7150.0,201.694,201.9396,201.6751,201.8262,7150.0
2021-10-14 13:10:00,213.65,213.65,213.48,213.54,4305.0,201.779,201.779,201.6185,201.6751,4305.0
2021-10-14 13:15:00,213.5,213.57,213.5,213.55,1723.0,201.6373,201.7035,201.6373,201.6846,1723.0
2021-10-14 13:20:00,213.51,213.58,213.47,213.51,5079.0,201.6468,201.7129,201.609,201.6468,5079.0
2021-10-14 13:25:00,213.44,213.46,213.31,213.31,2105.0,201.5807,201.5996,201.4579,201.4579,2105.0
2021-10-14 13:30:00,213.28,213.53,213.24,213.45,7119.0,201.4296,201.6657,201.3918,201.5901,7119.0
2021-10-14 13:35:00,213.44,213.46,213.37,213.46,1945.0,201.5807,201.5996,201.5146,201.5996,1945.0
2021-10-14 13:40:00,213.4,213.51,213.39,213.51,2908.0,201.5429,201.6468,201.5335,201.6468,2908.0
2021-10-14 13:45:00,213.44,213.52,213.42,213.5,1181.0,201.5807,201.6562,201.5618,201.6373,1181.0
2021-10-14 13:50:00,213.52,213.58,213.43,213.58,4683.0,201.6562,201.7129,201.5712,201.7129,4683.0
2021-10-14 13:55:00,213.52,213.62,213.52,213.56,2513.0,201.6562,201.7507,201.6562,201.694,2513.0
2021-10-14 14:00:00,213.56,213.57,213.43,213.49,4290.0,201.694,201.7035,201.5712,201.6279,4290.0
2021-10-14 14:05:00,213.42,213.51,213.36,213.47,3378.0,201.5618,201.6468,201.5051,201.609,3378.0
2021-10-14 14:10:00,213.44,213.51,213.26,213.45,14614.0,201.5807,201.6468,201.4107,201.5901,14614.0
2021-10-14 14:15:00,213.46,213.56,213.24,213.24,3340.0,201.5996,201.694,201.3918,201.3918,3340.0
2021-10-14 14:20:00,213.17,213.54,213.16,213.47,21637.0,201.3257,201.6751,201.3162,201.609,21637.0
2021-10-14 14:25:00,213.41,213.48,213.4,213.48,2001.0,201.5523,201.6185,201.5429,201.6185,2001.0
2021-10-14 14:30:00,213.44,213.61,213.44,213.61,1900.0,201.5807,201.7412,201.5807,201.7412,1900.0
2021-10-14 14:35:00,213.65,213.74,213.55,213.61,25922.0,201.779,201.864,201.6846,201.7412,25922.0
2021-10-14 14:40:00,213.63,213.63,213.38,213.42,15670.0,201.7601,201.7601,201.524,201.5618,15670.0
2021-10-14 14:45:00,213.39,213.43,213.35,213.41,2217.0,201.5335,201.5712,201.4957,201.5523,2217.0
2021-10-14 14:50:00,213.39,213.4,213.27,213.32,2222.0,201.5335,201.5429,201.4201,201.4673,2222.0
2021-10-14 14:55:00,213.32,213.43,213.32,213.37,3634.0,201.4673,201.5712,201.4673,201.5146,3634.0
2021-10-14 15:00:00,213.34,213.37,213.26,213.3,3615.0,201.4862,201.5146,201.4107,201.4485,3615.0
2021-10-14 15:05:00,213.28,213.3,213.19,213.19,3491.0,201.4296,201.4485,201.3446,201.3446,3491.0
2021-10-14 15:10:00,213.15,213.2,213.13,213.19,4088.0,201.3068,201.354,201.2879,201.3446,4088.0
2021-10-14 15:15:00,213.21,213.21,212.99,212.99,7677.0,201.3635,201.3635,201.1557,201.1557,7677.0
2021-10-14 15:20:00,213.0,213.03,212.79,212.81,4257.0,201.1651,201.1935,200.9668,200.9857,4257.0
2021-10-14 15:25:00,212.8,212.87,212.63,212.65,5530.0,200.9762,201.0424,200.8157,200.8346,5530.0
2021-10-14 15:30:00,212.65,212.87,212.6,212.78,41774.0,200.8346,201.0424,200.7874,200.9574,41774.0
2021-10-14 15:35:00,212.78,212.8,212.61,212.69,12096.0,200.9574,200.9762,200.7968,200.8724,12096.0
2021-10-14 15:40:00,212.67,212.87,212.6,212.87,16928.0,200.8535,201.0424,200.7874,201.0424,16928.0
2021-10-14 15:45:00,212.82,212.83,212.68,212.8,14719.0,200.9951,201.0046,200.8629,200.9762,14719.0
2021-10-14 15:50:00,212.82,213.01,212.77,212.94,37248.0,200.9951,201.1746,200.9479,201.1085,37248.0
2021-10-14 15:55:00,212.95,212.98,212.62,212.8,81015.0,201.1179,201.1462,200.8062,200.9762,81015.0
2021-10-15 09:30:00,213.83,214.04,213.19,213.24,60510.0,201.949,202.1473,201.3446,201.3918,60510.0
2021-10-15 09:35:00,213.32,213.57,213.03,213.44,7099.0,201.4673,201.7035,201.1935,201.5807,7099.0
2021-10-15 09:40:00,213.56,213.56,213.23,213.31,16008.0,201.694,201.694,201.3823,201.4579,16008.0
2021-10-15 09:45:00,213.4,213.69,213.26,213.69,13193.0,201.5429,201.8168,201.4107,201.8168,13193.0
2021-10-15 09:50:00,213.7,214.14,213.7,213.73,3969.0,201.8262,202.2418,201.8262,201.8546,3969.0
2021-10-15 09:55:00,213.93,214.02,213.68,213.82,7824.0,202.0435,202.1285,201.8073,201.9396,7824.0
2021-10-15 10:00:00,213.82,214.4,213.82,214.4,5739.0,201.9396,202.4873,201.9396,202.4873,5739.0
2021-10-15 10:05:00,214.42,214.64,214.21,214.27,11760.0,202.5062,202.714,202.3079,202.3646,11760.0
2021-10-15 10:10:00,214.28,214.36,214.12,214.12,3002.0,202.374,202.4496,202.2229,202.2229,3002.0
2021-10-15 10:15:00,214.0,214.19,213.86,213.86,6079.0,202.1096,202.289,201.9773,201.9773,6079.0
2021-10-15 10:20:00,214.07,214.09,213.9,214.0,2128.0,202.1757,202.1946,202.0151,202.1096,2128.0
2021-10-15 10:25:00,213.98,213.98,213.7,213.71,1466.0,202.0907,202.0907,201.8262,201.8357,1466.0
2021-10-15 10:30:00,213.76,213.88,213.64,213.88,8293.0,201.8829,201.9962,201.7696,201.9962,8293.0
2021-10-15 10:35:00,213.97,213.98,213.82,213.98,2224.0,202.0812,202.0907,201.9396,202.0907,2224.0
2021-10-15 10:40:00,213.97,214.04,213.88,213.88,13852.0,202.0812,202.1473,201.9962,201.9962,13852.0
2021-10-15 10:45:00,214.1,214.34,214.1,214.33,2441.0,202.204,202.4307,202.204,202.4212,2441.0
2021-10-15 10:50:00,214.36,214.54,214.25,214.26,1518.0,202.4496,202.6196,202.3457,202.3551,1518.0
2021-10-15 10:55:00,214.15,214.16,214.03,214.16,2637.0,202.2512,202.2607,202.1379,202.2607,2637.0
2021-10-15 11:00:00,214.14,214.19,214.03,214.03,2359.0,202.2418,202.289,202.1379,202.1379,2359.0
2021-10-15 11:05:00,214.06,214.09,213.73,213.75,3455.0,202.1662,202.1946,201.8546,201.8735,3455.0
2021-10-15 11:10:00,213.81,213.91,213.62,213.77,4629.0,201.9301,202.0246,201.7507,201.8923,4629.0
2021-10-15 11:15:00,213.68,213.75,213.59,213.72,2033.0,201.8073,201.8735,201.7223,201.8451,2033.0
2021-10-15 11:20:00,213.78,213.8,213.67,213.78,2850.0,201.9018,201.9207,201.7979,201.9018,2850.0
2021-10-15 11:25:00,213.8,213.85,213.65,213.71,2818.0,201.9207,201.9679,201.779,201.8357,2818.0
2021-10-15 11:30:00,213.63,213.63,213.34,213.51,13262.0,201.7601,201.7601,201.4862,201.6468,13262.0
2021-10-15 11:35:00,213.46,213.47,213.31,213.31,2126.0,201.5996,201.609,201.4579,201.4579,2126.0
2021-10-15 11:40:00,213.31,213.48,213.29,213.34,2716.0,201.4579,201.6185,201.439,201.4862,2716.0
2021-10-15 11:45:00,213.25,213.48,213.22,213.36,1532.0,201.4012,201.6185,201.3729,201.5051,1532.0
2021-10-15 11:50:00,213.25,213.29,213.1,213.24,2272.0,201.4012,201.439,201.2596,201.3918,2272.0
2021-10-15 11:55:00,213.15,213.23,213.15,213.19,1720.0,201.3068,201.3823,201.3068,201.3446,1720.0
2021-10-15 12:00:00,213.19,213.34,213.18,213.19,3627.0,201.3446,201.4862,201.3351,201.3446,3627.0
2021-10-15 12:05:00,213.24,213.3,213.15,213.3,1486.0,201.3918,201.4485,201.3068,201.4485,1486.0
2021-10-15 12:10:00,213.28,213.36,213.1,213.2,20805.0,201.4296,201.5051,201.2596,201.354,20805.0
2021-10-15 12:15:00,213.18,213.24,213.08,213.12,35735.0,201.3351,201.3918,201.2407,201.2785,35735.0
2021-10-15 12:20:00,213.09,213.16,212.95,213.16,2264.0,201.2501,201.3162,201.1179,201.3162,2264.0
2021-10-15 12:25:00,213.14,213.2,213.11,213.13,955.0,201.2973,201.354,201.269,201.2879,955.0
2021-10-15 12:30:00,213.15,213.28,213.14,213.23,3642.0,201.3068,201.4296,201.2973,201.3823,3642.0
2021-10-15 12:35:00,213.18,213.19,212.92,212.94,9626.0,201.3351,201.3446,201.0896,201.1085,9626.0
2021-10-15 12:40:00,212.94,213.01,212.92,212.95,3798.0,201.1085,201.1746,201.0896,201.1179,3798.0
2021-10-15 12:45:00,212.95,213.06,212.93,212.97,3330.0,201.1179,201.2218,201.099,201.1368,3330.0
2021-10-15 12:50:00,212.95,212.97,212.8,212.94,16046.0,201.1179,201.1368,200.9762,201.1085,16046.0
2021-10-15 12:55:00,212.86,212.89,212.67,212.68,5274.0,201.0329,201.0612,200.8535,200.8629,5274.0
2021-10-15 13:00:00,212.75,212.86,212.67,212.86,2455.0,200.929,201.0329,200.8535,201.0329,2455.0
2021-10-15 13:05:00,212.83,212.89,212.81,212.85,2199.0,201.0046,201.0612,200.9857,201.0235,2199.0
2021-10-15 13:10:00,212.88,213.0,212.87,212.92,1765.0,201.0518,201.1651,201.0424,201.0896,1765.0
2021-10-15 13:15:00,212.86,212.93,212.84,212.89,3240.0,201.0329,201.099,201.014,201.0612,3240.0
2021-10-15 13:20:00,212.87,212.97,212.86,212.94,1976.0,201.0424,201.1368,201.0329,201.1085,1976.0
2021-10-15 13:25:00,212.95,212.95,212.88,212.93,1878.0,201.1179,201.1179,201.0518,201.099,1878.0
2021-10-15 13:30:00,212.93,213.0,212.89,213.0,3054.0,201.099,201.1651,201.0612,201.1651,3054.0
2021-10-15 13:35:00,213.04,213.11,213.01,213.05,3402.0,201.2029,201.269,201.1746,201.2123,3402.0
2021-10-15 13:40:00,213.02,213.05,212.94,213.04,2627.0,201.184,201.2123,201.1085,201.2029,2627.0
2021-10-15 13:45:00,213.01,213.1,212.99,213.06,1911.0,201.1746,201.2596,201.1557,201.2218,1911.0
2021-10-15 13:50:00,213.08,213.16,213.04,213.15,2019.0,201.2407,201.3162,201.2029,201.3068,2019.0
2021-10-15 13:55:00,213.08,213.12,212.95,212.99,2819.0,201.2407,201.2785,201.1179,201.1557,2819.0
2021-10-15 14:00:00,212.94,213.11,212.94,213.03,6920.0,201.1085,201.269,201.1085,201.1935,6920.0
2021-10-15 14:05:00,213.06,213.29,212.92,213.29,9397.0,201.2218,201.439,201.0896,201.439,9397.0
2021-10-15 14:10:00,213.43,213.54,213.43,213.47,4327.0,201.5712,201.6751,201.5712,201.609,4327.0
2021-10-15 14:15:00,213.54,213.54,213.31,213.33,2368.0,201.6751,201.6751,201.4579,201.4768,2368.0
2021-10-15 14:20:00,213.37,213.38,213.26,213.34,3211.0,201.5146,201.524,201.4107,201.4862,3211.0
2021-10-15 14:25:00,213.3,213.33,213.22,213.22,2507.0,201.4485,201.4768,201.3729,201.3729,2507.0
2021-10-15 14:30:00,213.26,213.29,213.18,213.25,4021.0,201.4107,201.439,201.3351,201.4012,4021.0
2021-10-15 14:35:00,213.25,213.26,213.16,213.23,2199.0,201.4012,201.4107,201.3162,201.3823,2199.0
2021-10-15 14:40:00,213.17,213.27,213.17,213.22,2792.0,201.3257,201.4201,201.3257,201.3729,2792.0
2021-10-15 14:45:00,213.15,213.16,213.05,213.14,2351.0,201.3068,201.3162,201.2123,201.2973,2351.0
2021-10-15 14:50:00,213.15,213.18,213.02,213.12,3995.0,201.3068,201.3351,201.184,201.2785,3995.0
2021-10-15 14:55:00,213.14,213.27,213.11,213.27,1701.0,201.2973,201.4201,201.269,201.4201,1701.0
2021-10-15 15:00:00,213.29,213.29,213.18,213.19,2757.0,201.439,201.439,201.3351,201.3446,2757.0
2021-10-15 15:05:00,213.14,213.23,213.01,213.01,3329.0,201.2973,201.3823,201.1746,201.1746,3329.0
2021-10-15 15:10:00,213.02,213.22,213.02,213.22,3963.0,201.184,201.3729,201.184,201.3729,3963.0
2021-10-15 15:15:00,213.16,213.2,213.08,213.08,5705.0,201.3162,201.354,201.2407,201.2407,5705.0
2021-10-15 15:20:00,213.09,213.09,212.92,213.02,4878.0,201.2501,201.2501,201.0896,201.184,4878.0
2021-10-15 15:25:00,213.05,213.14,213.02,213.09,5199.0,201.2123,201.2973,201.184,201.2501,5199.0
2021-10-15 15:30:00,213.02,213.06,212.9,212.92,6543.0,201.184,201.2218,201.0707,201.0896,6543.0
2021-10-15 15:35:00,212.95,213.01,212.83,212.83,8960.0,201.1179,201.1746,201.0046,201.0046,8960.0
2021-10-15 15:40:00,212.88,212.93,212.82,212.83,10379.0,201.0518,201.099,200.9951,201.0046,10379.0
2021-10-15 15:45:00,212.83,212.96,212.76,212.96,14807.0,201.0046,201.1274,200.9385,201.1274,14807.0
2021-10-15 15:50:00,212.98,213.08,212.81,212.85,16055.0,201.1462,201.2407,200.9857,201.0235,16055.0
2021-10-15 15:55:00,212.84,212.86,212.67,212.8,68847.0,201.014,201.0329,200.8535,200.9762,68847.0
2021-10-18 09:30:00,212.3,212.64,211.24,212.14,15105.0,200.504,200.8251,199.5029,200.3529,15105.0
2021-10-18 09:35:00,212.51,212.62,212.16,212.62,3247.0,200.7024,200.8062,200.3718,200.8062,3247.0
2021-10-18 09:40:00,212.33,212.94,212.32,212.78,4534.0,200.5324,201.1085,200.5229,200.9574,4534.0
2021-10-18 09:45:00,212.87,213.01,212.67,212.95,1461.0,201.0424,201.1746,200.8535,201.1179,1461.0
2021-10-18 09:50:00,212.58,212.67,212.53,212.53,1123.0,200.7685,200.8535,200.7212,200.7212,1123.0
2021-10-18 09:55:00,212.54,212.85,212.45,212.54,7093.0,200.7307,201.0235,200.6457,200.7307,7093.0
2021-10-18 10:00:00,212.45,212.46,212.1,212.17,8608.0,200.6457,200.6551,200.3151,200.3812,8608.0
2021-10-18 10:05:00,212.18,212.25,211.95,211.97,13505.0,200.3907,200.4568,200.1735,200.1924,13505.0
2021-10-18 10:10:00,211.97,212.01,211.58,211.61,4270.0,200.1924,200.2301,199.824,199.8524,4270.0
2021-10-18 10:15:00,211.58,211.69,211.5,211.69,1223.0,199.824,199.9279,199.7485,199.9279,1223.0
2021-10-18 10:20:00,211.75,211.85,211.53,211.53,6533.0,199.9846,200.079,199.7768,199.7768,6533.0
2021-10-18 10:25:00,211.7,211.8,211.57,211.68,1250.0,199.9374,200.0318,199.8146,199.9185,1250.0
2021-10-18 10:30:00,211.68,211.77,211.43,211.74,5138.0,199.9185,200.0035,199.6824,199.9751,5138.0
2021-10-18 10:35:00,211.79,212.08,211.79,211.96,12905.0,200.0224,200.2962,200.0224,200.1829,12905.0
2021-10-18 10:40:00,212.05,212.37,212.0,212.23,13157.0,200.2679,200.5701,200.2207,200.4379,13157.0
2021-10-18 10:45:00,212.26,212.55,212.26,212.46,8299.0,200.4662,200.7401,200.4662,200.6551,8299.0
2021-10-18 10:50:00,212.41,212.44,212.32,212.38,4766.0,200.6079,200.6362,200.5229,200.5796,4766.0
2021-10-18 10:55:00,212.39,212.62,212.35,212.62,4698.0,200.589,200.8062,200.5512,200.8062,4698.0
2021-10-18 11:00:00,212.62,212.99,212.54,212.99,6934.0,200.8062,201.1557,200.7307,201.1557,6934.0
2021-10-18 11:05:00,212.99,213.37,212.99,213.37,2718.0,201.1557,201.5146,201.1557,201.5146,2718.0
2021-10-18 11:10:00,213.34,213.47,213.22,213.34,7081.0,201.4862,201.609,201.3729,201.4862,7081.0
2021-10-18 11:15:00,213.37,213.56,213.34,213.56,5077.0,201.5146,201.694,201.4862,201.694,5077.0
2021-10-18 11:20:00,213.65,213.86,213.61,213.86,1788.0,201.779,201.9773,201.7412,201.9773,1788.0
2021-10-18 11:25:00,213.95,214.0,213.7,213.7,18305.0,202.0623,202.1096,201.8262,201.8262,18305.0
2021-10-18 11:30:00,213.59,213.9,213.59,213.77,4371.0,201.7223,202.0151,201.7223,201.8923,4371.0
2021-10-18 11:35:00,213.83,213.84,213.65,213.67,2250.0,201.949,201.9585,201.779,201.7979,2250.0
2021-10-18 11:40:00,213.74,213.75,213.64,213.64,1758.0,201.864,201.8735,201.7696,201.7696,1758.0
2021-10-18 11:45:00,213.67,213.79,213.62,213.62,2735.0,201.7979,201.9112,201.7507,201.7507,2735.0
2021-10-18 11:50:00,213.78,213.79,213.69,213.74,12754.0,201.9018,201.9112,201.8168,201.864,12754.0
2021-10-18 11:55:00,213.74,213.76,213.66,213.69,1128.0,201.864,201.8829,201.7885,201.8168,1128.0
2021-10-18 12:00:00,213.64,213.81,213.5,213.81,3946.0,201.7696,201.9301,201.6373,201.9301,3946.0
2021-10-18 12:05:00,213.76,213.76,213.61,213.75,4631.0,201.8829,201.8829,201.7412,201.8735,4631.0
2021-10-18 12:10:00,213.71,213.74,213.65,213.68,1679.0,201.8357,201.864,201.779,201.8073,1679.0
2021-10-18 12:15:00,213.69,213.93,213.69,213.81,9763.0,201.8168,202.0435,201.8168,201.9301,9763.0
2021-10-18 12:20:00,213.89,213.89,213.71,213.74,2548.0,202.0057,202.0057,201.8357,201.864,2548.0
2021-10-18 12:25:00,213.67,213.69,213.58,213.65,2720.0,201.7979,201.8168,201.7129,201.779,2720.0
2021-10-18 12:30:00,213.68,213.86,213.62,213.63,6342.0,201.8073,201.9773,201.7507,201.7601,6342.0
2021-10-18 12:35:00,213.6,213.61,213.48,213.52,2115.0,201.7318,201.7412,201.6185,201.6562,2115.0
2021-10-18 12:40:00,213.52,213.56,213.23,213.23,4391.0,201.6562,201.694,201.3823,201.3823,4391.0
2021-10-18 12:45:00,213.18,213.28,213.1,213.2,3619.0,201.3351,201.4296,201.2596,201.354,3619.0
2021-10-18 12:50:00,213.21,213.37,213.14,213.33,2308.0,201.3635,201.5146,201.2973,201.4768,2308.0
2021-10-18 12:55:00,213.26,213.3,213.21,213.22,3226.0,201.4107,201.4485,201.3635,201.3729,3226.0
2021-10-18 13:00:00,213.16,213.16,213.02,213.02,4905.0,201.3162,201.3162,201.184,201.184,4905.0
2021-10-18 13:05:00,213.07,213.22,213.04,213.11,1874.0,201.2312,201.3729,201.2029,201.269,1874.0
2021-10-18 13:10:00,213.14,213.14,212.86,212.86,4368.0,201.2973,201.2973,201.0329,201.0329,4368.0
2021-10-18 13:15:00,212.84,212.89,212.67,212.76,20587.0,201.014,201.0612,200.8535,200.9385,20587.0
2021-10-18 13:20:00,212.73,212.83,212.67,212.77,3603.0,200.9101,201.0046,200.8535,200.9479,3603.0
2021-10-18 13:25:00,212.72,212.75,212.55,212.58,6430.0,200.9007,200.929,200.7401,200.7685,6430.0
2021-10-18 13:30:00,212.56,212.56,212.46,212.46,2558.0,200.7496,200.7496,200.6551,200.6551,2558.0
2021-10-18 13:35:00,212.46,212.88,212.46,212.85,2892.0,200.6551,201.0518,200.6551,201.0235,2892.0
2021-10-18 13:40:00,212.88,213.24,212.81,213.24,7096.0,201.0518,201.3918,200.9857,201.3918,7096.0
2021-10-18 13:45:00,213.18,213.31,213.1,213.31,4488.0,201.3351,201.4579,201.2596,201.4579,4488.0
2021-10-18 13:50:00,213.21,213.25,213.16,213.2,4180.0,201.3635,201.4012,201.3162,201.354,4180.0
2021-10-18 13:55:00,213.17,213.48,213.16,213.38,4176.0,201.3257,201.6185,201.3162,201.524,4176.0
2021-10-18 14:00:00,213.35,213.72,213.34,213.72,3808.0,201.4957,201.8451,201.4862,201.8451,3808.0
2021-10-18 14:05:00,213.7,213.8,213.62,213.63,12412.0,201.8262,201.9207,201.7507,201.7601,12412.0
2021-10-18 14:10:00,213.63,213.75,213.57,213.66,6287.0,201.7601,201.8735,201.7035,201.7885,6287.0
2021-10-18 14:15:00,213.69,213.91,213.67,213.84,15980.0,201.8168,202.0246,201.7979,201.9585,15980.0
2021-10-18 14:20:00,213.9,213.9,213.71,213.79,5235.0,202.0151,202.0151,201.8357,201.9112,5235.0
2021-10-18 14:25:00,213.75,213.76,213.64,213.76,6393.0,201.8735,201.8829,201.7696,201.8829,6393.0
2021-10-18 14:30:00,213.72,213.89,213.69,213.87,6339.0,201.8451,202.0057,201.8168,201.9868,6339.0
2021-10-18 14:35:00,213.81,213.82,213.53,213.63,3821.0,201.9301,201.9396,201.6657,201.7601,3821.0
2021-10-18 14:40:00,213.58,213.64,213.46,213.6,5244.0,201.7129,201.7696,201.5996,201.7318,5244.0
2021-10-18 14:45:00,213.61,213.75,213.52,213.71,3252.0,201.7412,201.8735,201.6562,201.8357,3252.0
2021-10-18 14:50:00,213.75,213.91,213.75,213.86,6111.0,201.8735,202.0246,201.8735,201.9773,6111.0
2021-10-18 14:55:00,213.83,213.89,213.72,213.81,5552.0,201.949,202.0057,201.8451,201.9301,5552.0
2021-10-18 15:00:00,213.8,213.81,213.7,213.71,3900.0,201.9207,201.9301,201.8262,201.8357,3900.0
2021-10-18 15:05:00,213.69,213.69,213.55,213.62,4175.0,201.8168,201.8168,201.6846,201.7507,4175.0
2021-10-18 15:10:00,213.61,213.8,213.61,213.78,2971.0,201.7412,201.9207,201.7412,201.9018,2971.0
2021-10-18 15:15:00,213.8,213.9,213.75,213.87,3626.0,201.9207,202.0151,201.8735,201.9868,3626.0
2021-10-18 15:20:00,213.97,213.97,213.85,213.85,4050.0,202.0812,202.0812,201.9679,201.9679,4050.0
2021-10-18 15:25:00,213.87,213.88,213.73,213.73,9094.0,201.9868,201.9962,201.8546,201.8546,9094.0
2021-10-18 15:30:00,213.69,213.82,213.59,213.59,11359.0,201.8168,201.9396,201.7223,201.7223,11359.0
2021-10-18 15:35:00,213.6,213.6,213.45,213.46,8849.0,201.7318,201.7318,201.5901,201.5996,8849.0
2021-10-18 15:40:00,213.47,213.64,213.44,213.61,13358.0,201.609,201.7696,201.5807,201.7412,13358.0
2021-10-18 15:45:00,213.6,213.75,213.52,213.66,20229.0,201.7318,201.8735,201.6562,201.7885,20229.0
2021-10-18 15:50:00,213.69,213.75,213.51,213.63,46608.0,201.8168,201.8735,201.6468,201.7601,46608.0
2021-10-18 15:55:00,213.63,213.77,213.42,213.7,65934.0,201.7601,201.8923,201.5618,201.8262,65934.0
2021-10-19 09:30:00,213.76,214.61,213.7,213.83,16454.0,201.8829,202.6857,201.8262,201.949,16454.0
2021-10-19 09:35:00,213.7,213.93,213.06,213.06,4018.0,201.8262,202.0435,201.2218,201.2218,4018.0
2021-10-19 09:40:00,213.09,214.0,213.01,213.99,7521.0,201.2501,202.1096,201.1746,202.1001,7521.0
2021-10-19 09:45:00,214.08,214.16,213.15,213.15,3873.0,202.1851,202.2607,201.3068,201.3068,3873.0
2021-10-19 09:50:00,213.35,213.83,213.34,213.6,4618.0,201.4957,201.949,201.4862,201.7318,4618.0
2021-10-19 09:55:00,213.62,213.62,213.31,213.47,6086.0,201.7507,201.7507,201.4579,201.609,6086.0
2021-10-19 10:00:00,213.33,213.36,213.01,213.36,2200.0,201.4768,201.5051,201.1746,201.5051,2200.0
2021-10-19 10:05:00,213.38,213.38,213.0,213.31,3309.0,201.524,201.524,201.1651,201.4579,3309.0
2021-10-19 10:10:00,213.41,213.66,213.41,213.56,6304.0,201.5523,201.7885,201.5523,201.694,6304.0
2021-10-19 10:15:00,213.56,213.63,213.09,213.13,7396.0,201.694,201.7601,201.2501,201.2879,7396.0
2021-10-19 10:20:00,213.1,213.46,213.1,213.46,3411.0,201.2596,201.5996,201.2596,201.5996,3411.0
2021-10-19 10:25:00,213.42,213.62,213.42,213.52,5445.0,201.5618,201.7507,201.5618,201.6562,5445.0
2021-10-19 10:30:00,213.5,213.5,213.3,213.31,4457.0,201.6373,201.6373,201.4485,201.4579,4457.0
2021-10-19 10:35:00,213.26,213.4,213.07,213.36,5827.0,201.4107,201.5429,201.2312,201.5051,5827.0
2021-10-19 10:40:00,213.33,213.63,213.33,213.48,2726.0,201.4768,201.7601,201.4768,201.6185,2726.0
2021-10-19 10:45:00,213.37,213.65,213.27,213.54,4673.0,201.5146,201.779,201.4201,201.6751,4673.0
2021-10-19 10:50:00,213.46,213.65,213.37,213.62,4617.0,201.5996,201.779,201.5146,201.7507,4617.0
2021-10-19 10:55:00,213.57,213.69,213.44,213.58,12583.0,201.7035,201.8168,201.5807,201.7129,12583.0
2021-10-19 11:00:00,213.5,213.54,213.36,213.37,3802.0,201.6373,201.6751,201.5051,201.5146,3802.0
2021-10-19 11:05:00,213.36,213.36,213.15,213.15,3539.0,201.5051,201.5051,201.3068,201.3068,3539.0
2021-10-19 11:10:00,213.11,213.17,213.03,213.05,6137.0,201.269,201.3257,201.1935,201.2123,6137.0
2021-10-19 11:15:00,213.09,213.14,212.83,212.95,15706.0,201.2501,201.2973,201.0046,201.1179,15706.0
2021-10-19 11:20:00,212.95,212.95,212.75,212.79,5021.0,201.1179,201.1179,200.929,200.9668,5021.0
2021-10-19 11:25:00,212.76,212.97,212.76,212.89,5366.0,200.9385,201.1368,200.9385,201.0612,5366.0
2021-10-19 11:30:00,212.87,212.99,212.82,212.88,5003.0,201.0424,201.1557,200.9951,201.0518,5003.0
2021-10-19 11:35:00,212.85,212.85,212.56,212.59,19218.0,201.0235,201.0235,200.7496,200.7779,19218.0
2021-10-19 11:40:00,212.49,213.02,212.49,213.0,4849.0,200.6835,201.184,200.6835,201.1651,4849.0
2021-10-19 11:45:00,213.02,213.05,212.85,213.03,2519.0,201.184,201.2123,201.0235,201.1935,2519.0
2021-10-19 11:50:00,212.93,213.01,212.86,212.97,2425.0,201.099,201.1746,201.0329,201.1368,2425.0
2021-10-19 11:55:00,212.93,213.09,212.93,213.09,2593.0,201.099,201.2501,201.099,201.2501,2593.0
2021-10-19 12:00:00,213.08,213.21,213.01,213.01,1950.0,201.2407,201.3635,201.1746,201.1746,1950.0
2021-10-19 12:05:00,213.01,213.2,212.98,213.12,3476.0,201.1746,201.354,201.1462,201.2785,3476.0
2021-10-19 12:10:00,213.17,213.21,212.97,213.03,3507.0,201.3257,201.3635,201.1368,201.1935,3507.0
2021-10-19 12:15:00,213.07,213.08,212.99,213.05,1743.0,201.2312,201.2407,201.1557,201.2123,1743.0
2021-10-19 12:20:00,213.03,213.05,212.94,213.05,1301.0,201.1935,201.2123,201.1085,201.2123,1301.0
2021-10-19 12:25:00,213.05,213.11,213.02,213.03,2373.0,201.2123,201.269,201.184,201.1935,2373.0
2021-10-19 12:30:00,213.1,213.3,213.07,213.3,5370.0,201.2596,201.4485,201.2312,201.4485,5370.0
2021-10-19 12:35:00,213.31,213.34,213.2,213.34,3601.0,201.4579,201.4862,201.354,201.4862,3601.0
2021-10-19 12:40:00,213.38,213.41,213.32,213.36,2429.0,201.524,201.5523,201.4673,201.5051,2429.0
2021-10-19 12:45:00,213.32,213.35,213.26,213.35,2613.0,201.4673,201.4957,201.4107,201.4957,2613.0
2021-10-19 12:50:00,213.31,213.39,213.23,213.23,2503.0,201.4579,201.5335,201.3823,201.3823,2503.0
2021-10-19 12:55:00,213.26,213.26,213.13,213.16,2645.0,201.4107,201.4107,201.2879,201.3162,2645.0
2021-10-19 13:00:00,213.11,213.11,212.99,213.05,1623.0,201.269,201.269,201.1557,201.2123,1623.0
2021-10-19 13:05:00,213.0,213.03,212.87,212.89,2823.0,201.1651,201.1935,201.0424,201.0612,2823.0
2021-10-19 13:10:00,212.78,212.95,212.74,212.95,7009.0,200.9574,201.1179,200.9196,201.1179,7009.0
2021-10-19 13:15:00,212.95,213.01,212.92,213.01,1908.0,201.1179,201.1746,201.0896,201.1746,1908.0
2021-10-19 13:20:00,212.99,213.11,212.99,213.04,2978.0,201.1557,201.269,201.1557,201.2029,2978.0
2021-10-19 13:25:00,213.05,213.1,213.02,213.09,1356.0,201.2123,201.2596,201.184,201.2501,1356.0
2021-10-19 13:30:00,213.09,213.1,212.99,213.0,2513.0,201.2501,201.2596,201.1557,201.1651,2513.0
2021-10-19 13:35:00,213.0,213.14,212.96,213.14,2040.0,201.1651,201.2973,201.1274,201.2973,2040.0
2021-10-19 13:40:00,213.1,213.1,212.98,213.02,2667.0,201.2596,201.2596,201.1462,201.184,2667.0
2021-10-19 13:45:00,212.97,213.06,212.97,213.03,2117.0,201.1368,201.2218,201.1368,201.1935,2117.0
2021-10-19 13:50:00,213.03,213.08,213.0,213.0,4991.0,201.1935,201.2407,201.1651,201.1651,4991.0
2021-10-19 13:55:00,213.01,213.07,213.01,213.05,1625.0,201.1746,201.2312,201.1746,201.2123,1625.0
2021-10-19 14:00:00,213.06,213.29,213.06,213.29,2442.0,201.2218,201.439,201.2218,201.439,2442.0
2021-10-19 14:05:00,213.35,213.49,213.35,213.49,12024.0,201.4957,201.6279,201.4957,201.6279,12024.0
2021-10-19 14:10:00,213.49,213.52,213.49,213.5,7145.0,201.6279,201.6562,201.6279,201.6373,7145.0
2021-10-19 14:15:00,213.51,213.64,213.46,213.53,2073.0,201.6468,201.7696,201.5996,201.6657,2073.0
2021-10-19 14:20:00,213.49,213.54,213.47,213.47,751.0,201.6279,201.6751,201.609,201.609,751.0
2021-10-19 14:25:00,213.41,213.53,213.41,213.53,3031.0,201.5523,201.6657,201.5523,201.6657,3031.0
2021-10-19 14:30:00,213.45,213.55,213.39,213.4,4975.0,201.5901,201.6846,201.5335,201.5429,4975.0
2021-10-19 14:35:00,213.4,213.44,213.25,213.29,4961.0,201.5429,201.5807,201.4012,201.439,4961.0
2021-10-19 14:40:00,213.25,213.27,213.16,213.25,16887.0,201.4012,201.4201,201.3162,201.4012,16887.0
2021-10-19 14:45:00,213.2,213.24,213.07,213.09,6961.0,201.354,201.3918,201.2312,201.2501,6961.0
2021-10-19 14:50:00,213.06,213.21,213.03,213.19,17339.0,201.2218,201.3635,201.1935,201.3446,17339.0
2021-10-19 14:55:00,213.19,213.41,213.18,213.39,10795.0,201.3446,201.5523,201.3351,201.5335,10795.0
2021-10-19 15:00:00,213.41,213.48,213.4,213.44,3268.0,201.5523,201.6185,201.5429,201.5807,3268.0
2021-10-19 15:05:00,213.43,213.77,213.43,213.77,9580.0,201.5712,201.8923,201.5712,201.8923,9580.0
2021-10-19 15:10:00,213.82,214.09,213.78,214.09,14603.0,201.9396,202.1946,201.9018,202.1946,14603.0
2021-10-19 15:15:00,214.09,214.3,214.09,214.29,9048.0,202.1946,202.3929,202.1946,202.3835,9048.0
2021-10-19 15:20:00,214.29,214.32,214.07,214.07,7828.0,202.3835,202.4118,202.1757,202.1757,7828.0
2021-10-19 15:25:00,214.05,214.35,214.05,214.25,12013.0,202.1568,202.4401,202.1568,202.3457,12013.0
2021-10-19 15:30:00,214.23,214.23,213.95,213.95,18092.0,202.3268,202.3268,202.0623,202.0623,18092.0
2021-10-19 15:35:00,213.92,213.92,213.68,213.73,8998.0,202.034,202.034,201.8073,201.8546,8998.0
2021-10-19 15:40:00,213.73,213.88,213.63,213.74,9000.0,201.8546,201.9962,201.7601,201.864,9000.0
2021-10-19 15:45:00,213.72,213.78,213.65,213.78,19426.0,201.8451,201.9018,201.779,201.9018,19426.0
2021-10-19 15:50:00,213.81,213.82,213.6,213.75,28417.0,201.9301,201.9396,201.7318,201.8735,28417.0
2021-10-19 15:55:00,213.73,213.86,213.64,213.85,62805.0,201.8546,201.9773,201.7696,201.9679,62805.0
2021-10-20 09:30:00,214.48,215.6,213.93,215.56,31935.0,202.5629,203.6207,202.0435,203.5829,31935.0
2021-10-20 09:35:00,215.3,215.59,214.73,215.15,12745.0,203.3373,203.6112,202.799,203.1957,12745.0
2021-10-20 09:40:00,214.87,215.06,214.1,214.5,29657.0,202.9312,203.1107,202.204,202.5818,29657.0
2021-10-20 09:45:00,214.5,214.64,214.24,214.55,31026.0,202.5818,202.714,202.3362,202.629,31026.0
2021-10-20 09:50:00,214.64,214.77,214.32,214.45,14462.0,202.714,202.8368,202.4118,202.5346,14462.0
2021-10-20 09:55:00,214.45,214.55,214.2,214.5,16522.0,202.5346,202.629,202.2985,202.5818,16522.0
2021-10-20 10:00:00,214.39,214.53,213.98,214.51,15772.0,202.4779,202.6101,202.0907,202.5912,15772.0
2021-10-20 10:05:00,214.44,214.59,214.38,214.45,4573.0,202.5251,202.6668,202.4685,202.5346,4573.0
2021-10-20 10:10:00,214.45,214.55,214.35,214.39,1761.0,202.5346,202.629,202.4401,202.4779,1761.0
2021-10-20 10:15:00,214.4,214.42,213.76,214.04,19296.0,202.4873,202.5062,201.8829,202.1473,19296.0
2021-10-20 10:20:00,213.97,214.16,213.85,214.16,6087.0,202.0812,202.2607,201.9679,202.2607,6087.0
2021-10-20 10:25:00,214.2,214.2,214.0,214.09,2013.0,202.2985,202.2985,202.1096,202.1946,2013.0
2021-10-20 10:30:00,214.1,214.11,213.89,214.11,3894.0,202.204,202.2135,202.0057,202.2135,3894.0
2021-10-20 10:35:00,214.12,214.26,213.91,214.01,14092.0,202.2229,202.3551,202.0246,202.119,14092.0
2021-10-20 10:40:00,213.92,214.05,213.91,213.98,13081.0,202.034,202.1568,202.0246,202.0907,13081.0
2021-10-20 10:45:00,213.88,214.2,213.84,214.17,2700.0,201.9962,202.2985,201.9585,202.2701,2700.0
2021-10-20 10:50:00,214.26,214.26,213.98,214.02,5080.0,202.3551,202.3551,202.0907,202.1285,5080.0
2021-10-20 10:55:00,214.16,214.28,213.95,214.05,21498.0,202.2607,202.374,202.0623,202.1568,21498.0
2021-10-20 11:00:00,214.17,214.45,214.14,214.45,5136.0,202.2701,202.5346,202.2418,202.5346,5136.0
2021-10-20 11:05:00,214.5,214.98,214.49,214.9,5073.0,202.5818,203.0351,202.5723,202.9596,5073.0
2021-10-20 11:10:00,214.92,215.04,214.91,215.02,7343.0,202.9784,203.0918,202.969,203.0729,7343.0
2021-10-20 11:15:00,215.0,215.07,214.89,214.89,10251.0,203.054,203.1201,202.9501,202.9501,10251.0
2021-10-20 11:20:00,214.93,215.0,214.9,214.94,4267.0,202.9879,203.054,202.9596,202.9973,4267.0
2021-10-20 11:25:00,214.92,215.04,214.8,214.82,2561.0,202.9784,203.0918,202.8651,202.884,2561.0
2021-10-20 11:30:00,214.87,215.01,214.79,214.8,5086.0,202.9312,203.0634,202.8557,202.8651,5086.0
2021-10-20 11:35:00,214.86,215.54,214.84,215.5,41011.0,202.9218,203.564,202.9029,203.5262,41011.0
2021-10-20 11:40:00,215.48,215.6,215.35,215.6,5237.0,203.5073,203.6207,203.3846,203.6207,5237.0
2021-10-20 11:45:00,215.61,215.7,215.5,215.5,2902.0,203.6301,203.7151,203.5262,203.5262,2902.0
2021-10-20 11:50:00,215.56,216.01,215.56,215.96,14870.0,203.5829,204.0079,203.5829,203.9607,14870.0
2021-10-20 11:55:00,215.96,216.22,215.94,216.2,6993.0,203.9607,204.2062,203.9418,204.1873,6993.0
2021-10-20 12:00:00,216.16,216.22,216.06,216.09,4453.0,204.1495,204.2062,204.0551,204.0834,4453.0
2021-10-20 12:05:00,216.19,216.41,216.19,216.41,1283.0,204.1779,204.3857,204.1779,204.3857,1283.0
2021-10-20 12:10:00,216.42,216.71,216.36,216.63,7107.0,204.3951,204.669,204.3384,204.5934,7107.0
2021-10-20 12:15:00,216.6,216.65,216.48,216.64,14797.0,204.5651,204.6123,204.4518,204.6029,14797.0
2021-10-20 12:20:00,216.64,216.64,216.37,216.37,4390.0,204.6029,204.6029,204.3479,204.3479,4390.0
2021-10-20 12:25:00,216.36,216.4,216.25,216.28,6159.0,204.3384,204.3762,204.2345,204.2629,6159.0
2021-10-20 12:30:00,216.28,216.28,216.07,216.15,2652.0,204.2629,204.2629,204.0646,204.1401,2652.0
2021-10-20 12:35:00,216.13,216.24,216.12,216.22,1146.0,204.1212,204.2251,204.1118,204.2062,1146.0
2021-10-20 12:40:00,216.22,216.44,216.22,216.36,3204.0,204.2062,204.414,204.2062,204.3384,3204.0
2021-10-20 12:45:00,216.31,216.35,216.27,216.29,2182.0,204.2912,204.329,204.2534,204.2723,2182.0
2021-10-20 12:50:00,216.37,216.37,215.89,216.01,8686.0,204.3479,204.3479,203.8946,204.0079,8686.0
2021-10-20 12:55:00,216.0,216.04,216.0,216.01,500.0,203.9984,204.0362,203.9984,204.0079,500.0
2021-10-20 13:00:00,216.01,216.1,215.93,215.93,4332.0,204.0079,204.0929,203.9323,203.9323,4332.0
2021-10-20 13:05:00,215.9,215.97,215.71,215.82,24120.0,203.904,203.9701,203.7246,203.8284,24120.0
2021-10-20 13:10:00,215.79,215.87,215.79,215.86,1200.0,203.8001,203.8757,203.8001,203.8662,1200.0
2021-10-20 13:15:00,215.81,215.82,215.67,215.69,2200.0,203.819,203.8284,203.6868,203.7057,2200.0
2021-10-20 13:20:00,215.67,215.72,215.58,215.72,3269.0,203.6868,203.734,203.6018,203.734,3269.0
2021-10-20 13:25:00,215.77,215.77,215.67,215.67,4821.0,203.7812,203.7812,203.6868,203.6868,4821.0
2021-10-20 13:30:00,215.67,215.68,215.52,215.52,1540.0,203.6868,203.6962,203.5451,203.5451,1540.0
2021-10-20 13:35:00,215.49,215.61,215.49,215.51,800.0,203.5168,203.6301,203.5168,203.5357,800.0
2021-10-20 13:40:00,215.47,215.47,215.34,215.34,1311.0,203.4979,203.4979,203.3751,203.3751,1311.0
2021-10-20 13:45:00,215.38,215.43,215.31,215.43,2049.0,203.4129,203.4601,203.3468,203.4601,2049.0
2021-10-20 13:50:00,215.44,215.5,215.42,215.5,1800.0,203.4696,203.5262,203.4507,203.5262,1800.0
2021-10-20 13:55:00,215.5,215.51,215.29,215.33,12844.0,203.5262,203.5357,203.3279,203.3657,12844.0
2021-10-20 14:00:00,215.38,215.65,215.36,215.5,2853.0,203.4129,203.6679,203.394,203.5262,2853.0
2021-10-20 14:05:00,215.46,215.51,215.43,215.49,3238.0,203.4884,203.5357,203.4601,203.5168,3238.0
2021-10-20 14:10:00,215.48,215.48,215.37,215.4,2540.0,203.5073,203.5073,203.4034,203.4318,2540.0
2021-10-20 14:15:00,215.39,215.4,215.19,215.2,2101.0,203.4223,203.4318,203.2334,203.2429,2101.0
2021-10-20 14:20:00,215.18,215.28,215.18,215.23,1825.0,203.224,203.3184,203.224,203.2712,1825.0
2021-10-20 14:25:00,215.25,215.29,215.23,215.23,902.0,203.2901,203.3279,203.2712,203.2712,902.0
2021-10-20 14:30:00,215.21,215.24,215.04,215.04,3190.0,203.2523,203.2807,203.0918,203.0918,3190.0
2021-10-20 14:35:00,214.97,215.03,214.89,215.03,3789.0,203.0257,203.0823,202.9501,203.0823,3789.0
2021-10-20 14:40:00,215.02,215.1,214.95,215.02,4138.0,203.0729,203.1484,203.0068,203.0729,4138.0
2021-10-20 14:45:00,214.99,215.18,214.82,215.18,15407.0,203.0446,203.224,202.884,203.224,15407.0
2021-10-20 14:50:00,215.22,215.25,215.09,215.22,2266.0,203.2618,203.2901,203.139,203.2618,2266.0
2021-10-20 14:55:00,215.21,215.27,215.09,215.11,6967.0,203.2523,203.309,203.139,203.1579,6967.0
2021-10-20 15:00:00,215.16,215.31,215.13,215.31,18322.0,203.2051,203.3468,203.1768,203.3468,18322.0
2021-10-20 15:05:00,215.24,215.39,215.22,215.39,5796.0,203.2807,203.4223,203.2618,203.4223,5796.0
2021-10-20 15:10:00,215.35,215.35,215.15,215.28,4039.0,203.3846,203.3846,203.1957,203.3184,4039.0
2021-10-20 15:15:00,215.28,215.31,215.18,215.29,4776.0,203.3184,203.3468,203.224,203.3279,4776.0
2021-10-20 15:20:00,215.29,215.31,215.17,215.17,5647.0,203.3279,203.3468,203.2146,203.2146,5647.0
2021-10-20 15:25:00,215.21,215.3,215.15,215.17,6717.0,203.2523,203.3373,203.1957,203.2146,6717.0
2021-10-20 15:30:00,215.18,215.18,214.94,215.01,10234.0,203.224,203.224,202.9973,203.0634,10234.0
2021-10-20 15:35:00,215.03,215.06,214.91,214.99,7938.0,203.0823,203.1107,202.969,203.0446,7938.0
2021-10-20 15:40:00,215.0,215.09,214.86,214.88,15399.0,203.054,203.139,202.9218,202.9407,15399.0
2021-10-20 15:45:00,214.89,215.05,214.89,214.95,30128.0,202.9501,203.1012,202.9501,203.0068,30128.0
2021-10-20 15:50:00,214.95,215.1,214.9,215.09,27335.0,203.0068,203.1484,202.9596,203.139,27335.0
2021-10-20 15:55:00,215.08,215.25,214.98,215.22,52943.0,203.1296,203.2901,203.0351,203.2618,52943.0
2021-10-21 09:30:00,215.78,216.85,215.78,216.6,12228.0,203.7907,204.8012,203.7907,204.5651,12228.0
2021-10-21 09:35:00,216.82,216.82,215.49,215.5,4307.0,204.7729,204.7729,203.5168,203.5262,4307.0
2021-10-21 09:40:00,215.49,215.69,215.03,215.63,5861.0,203.5168,203.7057,203.0823,203.649,5861.0
2021-10-21 09:45:00,215.63,215.74,215.34,215.62,2880.0,203.649,203.7529,203.3751,203.6396,2880.0
2021-10-21 09:50:00,215.62,216.09,215.62,216.09,6570.0,203.6396,204.0834,203.6396,204.0834,6570.0
2021-10-21 09:55:00,215.94,216.47,215.94,216.33,6342.0,203.9418,204.4423,203.9418,204.3101,6342.0
2021-10-21 10:00:00,216.38,216.62,216.26,216.26,10458.0,204.3573,204.584,204.244,204.244,10458.0
2021-10-21 10:05:00,216.24,216.26,216.04,216.26,2406.0,204.2251,204.244,204.0362,204.244,2406.0
2021-10-21 10:10:00,216.21,216.42,216.0,216.42,4283.0,204.1968,204.3951,203.9984,204.3951,4283.0
2021-10-21 10:15:00,216.25,216.44,216.01,216.44,2427.0,204.2345,204.414,204.0079,204.414,2427.0
2021-10-21 10:20:00,216.44,216.58,216.41,216.56,18320.0,204.414,204.5462,204.3857,204.5273,18320.0
2021-10-21 10:25:00,216.65,216.72,216.21,216.44,5002.0,204.6123,204.6784,204.1968,204.414,5002.0
2021-10-21 10:30:00,216.35,216.58,216.26,216.46,4781.0,204.329,204.5462,204.244,204.4329,4781.0
2021-10-21 10:35:00,216.44,216.44,216.3,216.41,2078.0,204.414,204.414,204.2818,204.3857,2078.0
2021-10-21 10:40:00,216.44,216.63,216.44,216.63,4933.0,204.414,204.5934,204.414,204.5934,4933.0
2021-10-21 10:45:00,216.68,216.95,216.67,216.8,6996.0,204.6407,204.8957,204.6312,204.754,6996.0
2021-10-21 10:50:00,216.79,216.97,216.66,216.96,7696.0,204.7445,204.9145,204.6218,204.9051,7696.0
2021-10-21 10:55:00,216.97,217.09,216.8,216.81,4183.0,204.9145,205.0279,204.754,204.7634,4183.0
2021-10-21 11:00:00,216.79,216.85,216.66,216.81,2534.0,204.7445,204.8012,204.6218,204.7634,2534.0
2021-10-21 11:05:00,216.86,217.26,216.86,217.0,2454.0,204.8107,205.1884,204.8107,204.9429,2454.0
2021-10-21 11:10:00,217.03,217.1,216.87,216.95,7812.0,204.9712,205.0373,204.8201,204.8957,7812.0
2021-10-21 11:15:00,216.95,217.19,216.92,216.96,8054.0,204.8957,205.1223,204.8673,204.9051,8054.0
2021-10-21 11:20:00,216.9,216.92,216.63,216.77,6261.0,204.8484,204.8673,204.5934,204.7257,6261.0
2021-10-21 11:25:00,216.81,216.91,216.69,216.69,3130.0,204.7634,204.8579,204.6501,204.6501,3130.0
2021-10-21 11:30:00,216.74,216.95,216.71,216.77,4834.0,204.6973,204.8957,204.669,204.7257,4834.0
2021-10-21 11:35:00,216.76,216.76,216.48,216.48,2017.0,204.7162,204.7162,204.4518,204.4518,2017.0
2021-10-21 11:40:00,216.5,216.5,216.33,216.42,15477.0,204.4707,204.4707,204.3101,204.3951,15477.0
2021-10-21 11:45:00,216.42,216.62,216.37,216.57,26066.0,204.3951,204.584,204.3479,204.5368,26066.0
2021-10-21 11:50:00,216.57,216.7,216.57,216.63,2645.0,204.5368,204.6595,204.5368,204.5934,2645.0
2021-10-21 11:55:00,216.72,216.76,216.62,216.62,3821.0,204.6784,204.7162,204.584,204.584,3821.0
2021-10-21 12:00:00,216.85,216.85,216.65,216.82,3711.0,204.8012,204.8012,204.6123,204.7729,3711.0
2021-10-21 12:05:00,216.82,217.14,216.82,217.01,5747.0,204.7729,205.0751,204.7729,204.9523,5747.0
2021-10-21 12:10:00,217.08,217.29,217.04,217.08,7069.0,205.0184,205.2168,204.9807,205.0184,7069.0
2021-10-21 12:15:00,217.13,217.19,216.92,217.08,10057.0,205.0657,205.1223,204.8673,205.0184,10057.0
2021-10-21 12:20:00,217.04,217.14,217.0,217.05,3894.0,204.9807,205.0751,204.9429,204.9901,3894.0
2021-10-21 12:25:00,217.0,217.03,216.91,217.0,2090.0,204.9429,204.9712,204.8579,204.9429,2090.0
2021-10-21 12:30:00,217.02,217.04,216.89,216.99,2500.0,204.9618,204.9807,204.839,204.9334,2500.0
2021-10-21 12:35:00,216.98,217.06,216.98,217.02,2320.0,204.924,204.9995,204.924,204.9618,2320.0
2021-10-21 12:40:00,217.04,217.37,217.03,217.33,6587.0,204.9807,205.2923,204.9712,205.2545,6587.0
2021-10-21 12:45:00,217.31,217.34,217.27,217.3,2325.0,205.2357,205.264,205.1979,205.2262,2325.0
2021-10-21 12:50:00,217.32,217.35,217.24,217.25,7964.0,205.2451,205.2734,205.1695,205.179,7964.0
2021-10-21 12:55:00,217.33,217.4,217.22,217.27,3340.0,205.2545,205.3207,205.1507,205.1979,3340.0
2021-10-21 13:00:00,217.23,217.45,217.23,217.45,1894.0,205.1601,205.3679,205.1601,205.3679,1894.0
2021-10-21 13:05:00,217.39,217.43,217.33,217.39,2566.0,205.3112,205.349,205.2545,205.3112,2566.0
2021-10-21 13:10:00,217.39,217.46,217.26,217.44,3246.0,205.3112,205.3773,205.1884,205.3584,3246.0
2021-10-21 13:15:00,217.43,217.43,217.33,217.39,1204.0,205.349,205.349,205.2545,205.3112,1204.0
2021-10-21 13:20:00,217.45,217.8,217.45,217.8,1996.0,205.3679,205.6984,205.3679,205.6984,1996.0
2021-10-21 13:25:00,217.81,217.99,217.71,217.99,5921.0,205.7079,205.8779,205.6134,205.8779,5921.0
2021-10-21 13:30:00,217.93,218.03,217.92,217.99,3425.0,205.8212,205.9156,205.8118,205.8779,3425.0
2021-10-21 13:35:00,217.97,218.05,217.94,218.05,4126.0,205.859,205.9345,205.8306,205.9345,4126.0
2021-10-21 13:40:00,218.07,218.25,218.04,218.22,10481.0,205.9534,206.1234,205.9251,206.0951,10481.0
2021-10-21 13:45:00,218.24,218.29,218.11,218.11,3806.0,206.114,206.1612,205.9912,205.9912,3806.0
2021-10-21 13:50:00,218.17,218.39,218.17,218.2,7934.0,206.0479,206.2556,206.0479,206.0762,7934.0
2021-10-21 13:55:00,218.21,218.21,218.02,218.13,3229.0,206.0856,206.0856,205.9062,206.0101,3229.0
2021-10-21 14:00:00,218.17,218.26,218.17,218.18,1260.0,206.0479,206.1329,206.0479,206.0573,1260.0
2021-10-21 14:05:00,218.14,218.2,218.05,218.05,1500.0,206.0195,206.0762,205.9345,205.9345,1500.0
2021-10-21 14:10:00,218.03,218.03,217.85,217.86,3180.0,205.9156,205.9156,205.7456,205.7551,3180.0
2021-10-21 14:15:00,217.78,217.9,217.78,217.88,1402.0,205.6795,205.7929,205.6795,205.774,1402.0
2021-10-21 14:20:00,217.85,217.89,217.82,217.86,3192.0,205.7456,205.7834,205.7173,205.7551,3192.0
2021-10-21 14:25:00,217.76,217.76,217.62,217.69,2121.0,205.6606,205.6606,205.5284,205.5945,2121.0
2021-10-21 14:30:00,217.67,217.74,217.61,217.66,3317.0,205.5756,205.6418,205.519,205.5662,3317.0
2021-10-21 14:35:00,217.64,217.68,217.58,217.65,5005.0,205.5473,205.5851,205.4907,205.5568,5005.0
2021-10-21 14:40:00,217.67,217.76,217.62,217.71,1739.0,205.5756,205.6606,205.5284,205.6134,1739.0
2021-10-21 14:45:00,217.71,217.75,217.68,217.75,3444.0,205.6134,205.6512,205.5851,205.6512,3444.0
2021-10-21 14:50:00,217.72,217.8,217.69,217.8,1500.0,205.6229,205.6984,205.5945,205.6984,1500.0
2021-10-21 14:55:00,217.79,217.87,217.78,217.85,2283.0,205.689,205.7645,205.6795,205.7456,2283.0
2021-10-21 15:00:00,217.91,218.36,217.9,218.36,14153.0,205.8023,206.2273,205.7929,206.2273,14153.0
2021-10-21 15:05:00,218.27,218.49,218.27,218.49,2669.0,206.1423,206.3501,206.1423,206.3501,2669.0
2021-10-21 15:10:00,218.54,218.76,218.51,218.52,10878.0,206.3973,206.6051,206.369,206.3784,10878.0
2021-10-21 15:15:00,218.45,218.58,218.44,218.53,17105.0,206.3123,206.4351,206.3029,206.3879,17105.0
2021-10-21 15:20:00,218.55,218.74,218.53,218.74,3258.0,206.4068,206.5862,206.3879,206.5862,3258.0
2021-10-21 15:25:00,218.75,218.99,218.75,218.96,5644.0,206.5956,206.8223,206.5956,206.794,5644.0
2021-10-21 15:30:00,218.94,219.06,218.8,218.8,12795.0,206.7751,206.8884,206.6429,206.6429,12795.0
2021-10-21 15:35:00,218.74,218.78,218.56,218.6,13176.0,206.5862,206.624,206.4162,206.454,13176.0
2021-10-21 15:40:00,218.6,218.66,218.43,218.48,11845.0,206.454,206.5106,206.2934,206.3406,11845.0
2021-10-21 15:45:00,218.51,218.68,218.47,218.68,13536.0,206.369,206.5295,206.3312,206.5295,13536.0
2021-10-21 15:50:00,218.65,218.65,218.37,218.54,31840.0,206.5012,206.5012,206.2368,206.3973,31840.0
2021-10-21 15:55:00,218.56,219.69,218.47,218.96,164984.0,206.4162,207.4834,206.3312,206.794,164984.0
2021-10-22 09:30:00,219.79,219.86,218.68,219.75,12939.0,207.5779,207.644,206.5295,207.5401,12939.0
2021-10-22 09:35:00,219.99,220.15,218.95,219.78,3261.0,207.7667,207.9179,206.7845,207.5684,3261.0
2021-10-22 09:40:00,219.77,220.56,219.77,220.56,15059.0,207.559,208.3051,207.559,208.3051,15059.0
2021-10-22 09:45:00,220.62,220.63,219.95,220.07,2790.0,208.3617,208.3712,207.729,207.8423,2790.0
2021-10-22 09:50:00,220.24,220.55,220.1,220.52,12536.0,208.0029,208.2956,207.8706,208.2673,12536.0
2021-10-22 09:55:00,220.43,220.49,220.25,220.25,1552.0,208.1823,208.239,208.0123,208.0123,1552.0
2021-10-22 10:00:00,220.17,220.17,219.87,219.92,6697.0,207.9367,207.9367,207.6534,207.7006,6697.0
2021-10-22 10:05:00,219.84,220.12,219.68,219.9,2500.0,207.6251,207.8895,207.474,207.6817,2500.0
2021-10-22 10:10:00,220.11,220.11,219.78,220.01,2238.0,207.8801,207.8801,207.5684,207.7856,2238.0
2021-10-22 10:15:00,220.01,220.16,219.78,219.96,2758.0,207.7856,207.9273,207.5684,207.7384,2758.0
2021-10-22 10:20:00,219.92,220.02,219.8,220.0,2017.0,207.7006,207.7951,207.5873,207.7762,2017.0
2021-10-22 10:25:00,220.0,220.0,219.68,219.82,1525.0,207.7762,207.7762,207.474,207.6062,1525.0
2021-10-22 10:30:00,219.99,220.01,219.84,219.94,5825.0,207.7667,207.7856,207.6251,207.7195,5825.0
2021-10-22 10:35:00,219.95,219.95,219.68,219.74,3895.0,207.729,207.729,207.474,207.5306,3895.0
2021-10-22 10:40:00,219.8,220.25,219.79,220.25,2720.0,207.5873,208.0123,207.5779,208.0123,2720.0
2021-10-22 10:45:00,220.11,220.37,220.07,220.27,3200.0,207.8801,208.1256,207.8423,208.0312,3200.0
2021-10-22 10:50:00,220.15,220.34,220.15,220.26,3000.0,207.9179,208.0973,207.9179,208.0217,3000.0
2021-10-22 10:55:00,220.23,220.35,220.16,220.34,3394.0,207.9934,208.1067,207.9273,208.0973,3394.0
2021-10-22 11:00:00,220.3,220.56,220.29,220.49,4860.0,208.0595,208.3051,208.0501,208.239,4860.0
2021-10-22 11:05:00,220.6,220.71,220.48,220.7,3787.0,208.3429,208.4467,208.2295,208.4373,3787.0
2021-10-22 11:10:00,220.6,220.91,220.58,220.61,5173.0,208.3429,208.6356,208.324,208.3523,5173.0
2021-10-22 11:15:00,220.57,220.7,220.48,220.7,4065.0,208.3145,208.4373,208.2295,208.4373,4065.0
2021-10-22 11:20:00,220.76,220.81,220.51,220.51,3922.0,208.494,208.5412,208.2579,208.2579,3922.0
2021-10-22 11:25:00,220.45,220.67,220.32,220.54,7061.0,208.2012,208.409,208.0784,208.2862,7061.0
2021-10-22 11:30:00,220.58,220.7,220.45,220.6,5023.0,208.324,208.4373,208.2012,208.3429,5023.0
2021-10-22 11:35:00,220.53,220.54,220.29,220.5,2722.0,208.2767,208.2862,208.0501,208.2484,2722.0
2021-10-22 11:40:00,220.53,220.99,220.52,220.99,14569.0,208.2767,208.7112,208.2673,208.7112,14569.0
2021-10-22 11:45:00,220.91,221.04,220.77,221.01,19128.0,208.6356,208.7584,208.5034,208.7301,19128.0
2021-10-22 11:50:00,220.97,221.3,220.96,221.11,6792.0,208.6923,209.004,208.6828,208.8245,6792.0
2021-10-22 11:55:00,221.13,221.3,221.09,221.14,6763.0,208.8434,209.004,208.8056,208.8528,6763.0
2021-10-22 12:00:00,221.02,221.19,220.91,221.19,4839.0,208.7395,208.9001,208.6356,208.9001,4839.0
2021-10-22 12:05:00,221.25,221.26,221.0,221.08,4100.0,208.9567,208.9662,208.7206,208.7962,4100.0
2021-10-22 12:10:00,221.0,221.13,221.0,221.01,3357.0,208.7206,208.8434,208.7206,208.7301,3357.0
2021-10-22 12:15:00,221.03,221.12,220.98,221.06,2799.0,208.749,208.834,208.7017,208.7773,2799.0
2021-10-22 12:20:00,221.09,221.12,220.83,220.95,3867.0,208.8056,208.834,208.5601,208.6734,3867.0
2021-10-22 12:25:00,220.96,221.09,220.94,221.08,4713.0,208.6828,208.8056,208.664,208.7962,4713.0
2021-10-22 12:30:00,221.02,221.06,220.89,220.99,6526.0,208.7395,208.7773,208.6167,208.7112,6526.0
2021-10-22 12:35:00,220.98,221.19,220.98,221.11,3407.0,208.7017,208.9001,208.7017,208.8245,3407.0
2021-10-22 12:40:00,221.11,221.11,220.88,221.0,6729.0,208.8245,208.8245,208.6073,208.7206,6729.0
2021-10-22 12:45:00,221.01,221.15,220.98,221.04,2602.0,208.7301,208.8623,208.7017,208.7584,2602.0
2021-10-22 12:50:00,221.05,221.05,220.9,220.91,1880.0,208.7678,208.7678,208.6262,208.6356,1880.0
2021-10-22 12:55:00,220.87,220.91,220.67,220.67,1900.0,208.5978,208.6356,208.409,208.409,1900.0
2021-10-22 13:00:00,220.59,220.79,220.45,220.79,21319.0,208.3334,208.5223,208.2012,208.5223,21319.0
2021-10-22 13:05:00,220.82,220.92,220.71,220.92,9992.0,208.5506,208.6451,208.4467,208.6451,9992.0
2021-10-22 13:10:00,220.83,220.86,220.8,220.81,2061.0,208.5601,208.5884,208.5317,208.5412,2061.0
2021-10-22 13:15:00,220.81,220.84,220.64,220.84,4306.0,208.5412,208.5695,208.3806,208.5695,4306.0
2021-10-22 13:20:00,220.78,220.87,220.74,220.85,1800.0,208.5128,208.5978,208.4751,208.579,1800.0
2021-10-22 13:25:00,220.8,220.94,220.8,220.92,1500.0,208.5317,208.664,208.5317,208.6451,1500.0
2021-10-22 13:30:00,220.9,220.96,220.79,220.96,4635.0,208.6262,208.6828,208.5223,208.6828,4635.0
2021-10-22 13:35:00,220.98,221.03,220.93,220.95,2655.0,208.7017,208.749,208.6545,208.6734,2655.0
2021-10-22 13:40:00,220.93,220.93,220.81,220.81,2738.0,208.6545,208.6545,208.5412,208.5412,2738.0
2021-10-22 13:45:00,220.76,220.97,220.71,220.97,10459.0,208.494,208.6923,208.4467,208.6923,10459.0
2021-10-22 13:50:00,221.0,221.04,220.89,220.89,2300.0,208.7206,208.7584,208.6167,208.6167,2300.0
2021-10-22 13:55:00,220.9,221.0,220.76,220.77,4888.0,208.6262,208.7206,208.494,208.5034,4888.0
2021-10-22 14:00:00,220.79,221.11,220.79,221.07,18452.0,208.5223,208.8245,208.5223,208.7867,18452.0
2021-10-22 14:05:00,221.08,221.08,220.91,220.92,2104.0,208.7962,208.7962,208.6356,208.6451,2104.0
2021-10-22 14:10:00,220.94,220.97,220.8,220.84,4705.0,208.664,208.6923,208.5317,208.5695,4705.0
2021-10-22 14:15:00,220.91,221.03,220.88,221.03,7417.0,208.6356,208.749,208.6073,208.749,7417.0
2021-10-22 14:20:00,221.01,221.07,220.96,220.96,1201.0,208.7301,208.7867,208.6828,208.6828,1201.0
2021-10-22 14:25:00,220.96,221.16,220.95,221.14,3212.0,208.6828,208.8717,208.6734,208.8528,3212.0
2021-10-22 14:30:00,221.19,221.7,221.19,221.58,7801.0,208.9001,209.3817,208.9001,209.2684,7801.0
2021-10-22 14:35:00,221.48,221.57,221.43,221.43,2775.0,209.174,209.259,209.1267,209.1267,2775.0
2021-10-22 14:40:00,221.44,221.44,221.19,221.2,7872.0,209.1362,209.1362,208.9001,208.9095,7872.0
2021-10-22 14:45:00,221.16,221.21,221.07,221.07,1933.0,208.8717,208.919,208.7867,208.7867,1933.0
2021-10-22 14:50:00,221.12,221.12,220.92,220.93,3251.0,208.834,208.834,208.6451,208.6545,3251.0
2021-10-22 14:55:00,220.95,221.05,220.88,221.05,3112.0,208.6734,208.7678,208.6073,208.7678,3112.0
2021-10-22 15:00:00,221.02,221.04,220.92,221.0,5807.0,208.7395,208.7584,208.6451,208.7206,5807.0
2021-10-22 15:05:00,220.93,220.95,220.79,220.84,3302.0,208.6545,208.6734,208.5223,208.5695,3302.0
2021-10-22 15:10:00,220.84,221.0,220.82,220.86,15049.0,208.5695,208.7206,208.5506,208.5884,15049.0
2021-10-22 15:15:00,220.86,220.99,220.6,220.6,12746.0,208.5884,208.7112,208.3429,208.3429,12746.0
2021-10-22 15:20:00,220.6,220.87,220.49,220.58,16457.0,208.3429,208.5978,208.239,208.324,16457.0
2021-10-22 15:25:00,220.53,220.7,220.34,220.5,25509.0,208.2767,208.4373,208.0973,208.2484,25509.0
2021-10-22 15:30:00,220.53,220.69,220.51,220.58,8276.0,208.2767,208.4279,208.2579,208.324,8276.0
2021-10-22 15:35:00,220.56,220.56,220.13,220.19,9043.0,208.3051,208.3051,207.899,207.9556,9043.0
2021-10-22 15:40:00,220.16,220.32,220.13,220.24,10544.0,207.9273,208.0784,207.899,208.0029,10544.0
2021-10-22 15:45:00,220.22,220.3,220.14,220.23,18930.0,207.984,208.0595,207.9084,207.9934,18930.0
2021-10-22 15:50:00,220.25,220.38,220.22,220.35,18244.0,208.0123,208.1351,207.984,208.1067,18244.0
2021-10-22 15:55:00,220.3,220.38,220.21,220.32,45970.0,208.0595,208.1351,207.9745,208.0784,45970.0
2021-10-25 09:30:00,220.28,220.89,219.77,219.84,14047.0,208.0406,208.6167,207.559,207.6251,14047.0
2021-10-25 09:35:00,219.84,219.98,219.01,219.98,13755.0,207.6251,207.7573,206.8412,207.7573,13755.0
2021-10-25 09:40:00,220.2,220.83,219.67,220.83,3373.0,207.9651,208.5601,207.4645,208.5601,3373.0
2021-10-25 09:45:00,221.0,221.2,220.7,220.85,2104.0,208.7206,208.9095,208.4373,208.579,2104.0
2021-10-25 09:50:00,221.01,221.03,220.32,220.5,3623.0,208.7301,208.749,208.0784,208.2484,3623.0
2021-10-25 09:55:00,220.59,220.85,220.58,220.59,1884.0,208.3334,208.579,208.324,208.3334,1884.0
2021-10-25 10:00:00,220.56,220.9,220.45,220.9,3582.0,208.3051,208.6262,208.2012,208.6262,3582.0
2021-10-25 10:05:00,220.84,220.95,220.69,220.89,1300.0,208.5695,208.6734,208.4279,208.6167,1300.0
2021-10-25 10:10:00,220.92,220.97,220.73,220.95,2397.0,208.6451,208.6923,208.4656,208.6734,2397.0
2021-10-25 10:15:00,221.01,221.26,220.98,221.21,1588.0,208.7301,208.9662,208.7017,208.919,1588.0
2021-10-25 10:20:00,221.33,221.59,221.33,221.45,1655.0,209.0323,209.2778,209.0323,209.1456,1655.0
2021-10-25 10:25:00,221.39,221.61,221.39,221.57,3336.0,209.089,209.2967,209.089,209.259,3336.0
2021-10-25 10:30:00,221.55,221.56,221.32,221.33,3228.0,209.2401,209.2495,209.0228,209.0323,3228.0
2021-10-25 10:35:00,221.24,221.41,221.22,221.33,2009.0,208.9473,209.1078,208.9284,209.0323,2009.0
2021-10-25 10:40:00,221.4,221.54,221.4,221.51,2200.0,209.0984,209.2306,209.0984,209.2023,2200.0
2021-10-25 10:45:00,221.56,221.7,221.52,221.57,901.0,209.2495,209.3817,209.2117,209.259,901.0
2021-10-25 10:50:00,221.6,221.82,221.6,221.64,4361.0,209.2873,209.4951,209.2873,209.3251,4361.0
2021-10-25 10:55:00,221.59,221.8,221.56,221.77,2744.0,209.2778,209.4762,209.2495,209.4478,2744.0
2021-10-25 11:00:00,221.67,221.73,221.48,221.73,4932.0,209.3534,209.4101,209.174,209.4101,4932.0
2021-10-25 11:05:00,221.64,221.84,221.57,221.78,4444.0,209.3251,209.514,209.259,209.4573,4444.0
2021-10-25 11:10:00,221.73,221.97,221.73,221.96,2149.0,209.4101,209.6367,209.4101,209.6273,2149.0
2021-10-25 11:15:00,221.96,221.96,221.83,221.9,1840.0,209.6273,209.6273,209.5045,209.5706,1840.0
2021-10-25 11:20:00,221.82,221.82,221.56,221.71,2085.0,209.4951,209.4951,209.2495,209.3912,2085.0
2021-10-25 11:25:00,221.74,221.74,221.46,221.59,4183.0,209.4195,209.4195,209.1551,209.2778,4183.0
2021-10-25 11:30:00,221.54,221.7,221.5,221.61,2013.0,209.2306,209.3817,209.1928,209.2967,2013.0
2021-10-25 11:35:00,221.68,221.84,221.67,221.81,862.0,209.3628,209.514,209.3534,209.4856,862.0
2021-10-25 11:40:00,221.81,221.96,221.81,221.95,3014.0,209.4856,209.6273,209.4856,209.6178,3014.0
2021-10-25 11:45:00,222.0,222.01,221.9,221.98,2512.0,209.6651,209.6745,209.5706,209.6462,2512.0
2021-10-25 11:50:00,221.93,222.32,221.93,222.32,3666.0,209.599,209.9673,209.599,209.9673,3666.0
2021-10-25 11:55:00,222.43,222.7,222.43,222.56,2335.0,210.0712,210.3262,210.0712,210.1939,2335.0
2021-10-25 12:00:00,222.46,222.84,222.46,222.84,13321.0,210.0995,210.4584,210.0995,210.4584,13321.0
2021-10-25 12:05:00,222.74,222.91,222.74,222.89,3748.0,210.3639,210.5245,210.3639,210.5056,3748.0
2021-10-25 12:10:00,222.92,222.96,222.68,222.76,3217.0,210.5339,210.5717,210.3073,210.3828,3217.0
2021-10-25 12:15:00,222.79,222.87,222.76,222.84,2724.0,210.4112,210.4867,210.3828,210.4584,2724.0
2021-10-25 12:20:00,222.86,222.88,222.77,222.83,1757.0,210.4773,210.4962,210.3923,210.4489,1757.0
2021-10-25 12:25:00,222.82,222.83,222.73,222.73,2400.0,210.4395,210.4489,210.3545,210.3545,2400.0
2021-10-25 12:30:00,222.73,222.83,222.7,222.83,4519.0,210.3545,210.4489,210.3262,210.4489,4519.0
2021-10-25 12:35:00,222.84,222.84,222.64,222.69,5584.0,210.4584,210.4584,210.2695,210.3167,5584.0
2021-10-25 12:40:00,222.66,222.73,222.48,222.73,3680.0,210.2884,210.3545,210.1184,210.3545,3680.0
2021-10-25 12:45:00,222.72,222.81,222.69,222.78,3339.0,210.3451,210.4301,210.3167,210.4017,3339.0
2021-10-25 12:50:00,222.84,222.92,222.74,222.92,1979.0,210.4584,210.5339,210.3639,210.5339,1979.0
2021-10-25 12:55:00,222.86,222.93,222.83,222.9,1601.0,210.4773,210.5434,210.4489,210.5151,1601.0
2021-10-25 13:00:00,222.86,222.91,222.79,222.87,2921.0,210.4773,210.5245,210.4112,210.4867,2921.0
2021-10-25 13:05:00,222.86,222.94,222.86,222.91,1212.0,210.4773,210.5528,210.4773,210.5245,1212.0
2021-10-25 13:10:00,222.94,222.95,222.9,222.92,975.0,210.5528,210.5623,210.5151,210.5339,975.0
2021-10-25 13:15:00,222.93,222.94,222.77,222.85,1500.0,210.5434,210.5528,210.3923,210.4678,1500.0
2021-10-25 13:20:00,222.78,222.84,222.73,222.81,2065.0,210.4017,210.4584,210.3545,210.4301,2065.0
2021-10-25 13:25:00,222.79,222.8,222.73,222.8,3879.0,210.4112,210.4206,210.3545,210.4206,3879.0
2021-10-25 13:30:00,222.81,222.91,222.81,222.87,2863.0,210.4301,210.5245,210.4301,210.4867,2863.0
2021-10-25 13:35:00,222.83,222.85,222.8,222.83,2805.0,210.4489,210.4678,210.4206,210.4489,2805.0
2021-10-25 13:40:00,222.77,222.97,222.74,222.8,5629.0,210.3923,210.5812,210.3639,210.4206,5629.0
2021-10-25 13:45:00,222.77,222.97,222.76,222.97,7025.0,210.3923,210.5812,210.3828,210.5812,7025.0
2021-10-25 13:50:00,222.97,222.97,222.87,222.91,2999.0,210.5812,210.5812,210.4867,210.5245,2999.0
2021-10-25 13:55:00,222.91,223.36,222.91,223.26,19226.0,210.5245,210.9495,210.5245,210.8551,19226.0
2021-10-25 14:00:00,223.26,223.34,222.91,222.91,12273.0,210.8551,210.9306,210.5245,210.5245,12273.0
2021-10-25 14:05:00,222.92,222.95,222.74,222.8,4454.0,210.5339,210.5623,210.3639,210.4206,4454.0
2021-10-25 14:10:00,222.75,222.76,222.7,222.75,2747.0,210.3734,210.3828,210.3262,210.3734,2747.0
2021-10-25 14:15:00,222.8,222.83,222.72,222.83,2515.0,210.4206,210.4489,210.3451,210.4489,2515.0
2021-10-25 14:20:00,222.78,222.93,222.77,222.83,4375.0,210.4017,210.5434,210.3923,210.4489,4375.0
2021-10-25 14:25:00,222.82,223.0,222.76,223.0,3844.0,210.4395,210.6095,210.3828,210.6095,3844.0
2021-10-25 14:30:00,222.97,223.05,222.92,223.03,3895.0,210.5812,210.6567,210.5339,210.6378,3895.0
2021-10-25 14:35:00,222.87,222.87,222.74,222.83,3449.0,210.4867,210.4867,210.3639,210.4489,3449.0
2021-10-25 14:40:00,222.8,222.85,222.73,222.81,14774.0,210.4206,210.4678,210.3545,210.4301,14774.0
2021-10-25 14:45:00,222.75,222.76,222.7,222.7,6954.0,210.3734,210.3828,210.3262,210.3262,6954.0
2021-10-25 14:50:00,222.71,222.8,222.7,222.8,6554.0,210.3356,210.4206,210.3262,210.4206,6554.0
2021-10-25 14:55:00,222.79,222.79,222.48,222.49,10458.0,210.4112,210.4112,210.1184,210.1278,10458.0
2021-10-25 15:00:00,222.49,222.49,222.15,222.18,3128.0,210.1278,210.1278,209.8067,209.8351,3128.0
2021-10-25 15:05:00,222.08,222.2,221.98,222.18,5066.0,209.7406,209.854,209.6462,209.8351,5066.0
2021-10-25 15:10:00,222.21,222.27,222.17,222.17,4319.0,209.8634,209.9201,209.8256,209.8256,4319.0
2021-10-25 15:15:00,222.16,222.37,222.16,222.36,3101.0,209.8162,210.0145,209.8162,210.0051,3101.0
2021-10-25 15:20:00,222.39,222.43,222.24,222.41,3178.0,210.0334,210.0712,209.8917,210.0523,3178.0
2021-10-25 15:25:00,222.4,222.58,222.34,222.57,2404.0,210.0428,210.2128,209.9862,210.2034,2404.0
2021-10-25 15:30:00,222.56,222.57,222.44,222.53,5400.0,210.1939,210.2034,210.0806,210.1656,5400.0
2021-10-25 15:35:00,222.52,222.85,222.52,222.53,7667.0,210.1562,210.4678,210.1562,210.1656,7667.0
2021-10-25 15:40:00,222.5,222.54,222.32,222.44,9390.0,210.1373,210.1751,209.9673,210.0806,9390.0
2021-10-25 15:45:00,222.41,222.53,222.4,222.51,10779.0,210.0523,210.1656,210.0428,210.1467,10779.0
2021-10-25 15:50:00,222.49,222.51,222.22,222.26,14923.0,210.1278,210.1467,209.8728,209.9106,14923.0
2021-10-25 15:55:00,222.24,222.53,222.17,222.53,47790.0,209.8917,210.1656,209.8256,210.1656,47790.0
2021-10-26 09:30:00,223.28,223.28,222.21,222.21,14734.0,210.8739,210.8739,209.8634,209.8634,14734.0
2021-10-26 09:35:00,222.48,222.48,221.84,222.0,2607.0,210.1184,210.1184,209.514,209.6651,2607.0
2021-10-26 09:40:00,222.06,222.2,221.87,221.87,900.0,209.7217,209.854,209.5423,209.5423,900.0
2021-10-26 09:45:00,221.83,222.09,221.57,221.79,18011.0,209.5045,209.7501,209.259,209.4667,18011.0
2021-10-26 09:50:00,221.72,221.78,221.33,221.56,8108.0,209.4006,209.4573,209.0323,209.2495,8108.0
2021-10-26 09:55:00,221.66,221.76,221.54,221.7,4215.0,209.344,209.4384,209.2306,209.3817,4215.0
2021-10-26 10:00:00,221.75,221.83,221.55,221.67,5710.0,209.429,209.5045,209.2401,209.3534,5710.0
2021-10-26 10:05:00,221.52,221.72,221.51,221.7,6244.0,209.2117,209.4006,209.2023,209.3817,6244.0
2021-10-26 10:10:00,221.73,222.2,221.72,222.18,8762.0,209.4101,209.854,209.4006,209.8351,8762.0
2021-10-26 10:15:00,222.31,222.67,222.31,222.53,1800.0,209.9578,210.2978,209.9578,210.1656,1800.0
2021-10-26 10:20:00,222.61,222.66,222.33,222.52,2779.0,210.2412,210.2884,209.9767,210.1562,2779.0
2021-10-26 10:25:00,222.42,222.71,222.34,222.61,4255.0,210.0617,210.3356,209.9862,210.2412,4255.0
2021-10-26 10:30:00,222.55,222.55,222.03,222.15,6454.0,210.1845,210.1845,209.6934,209.8067,6454.0
2021-10-26 10:35:00,222.12,222.22,221.94,222.16,2733.0,209.7784,209.8728,209.6084,209.8162,2733.0
2021-10-26 10:40:00,222.24,222.51,222.24,222.25,8001.0,209.8917,210.1467,209.8917,209.9012,8001.0
2021-10-26 10:45:00,222.21,222.35,221.98,222.35,3559.0,209.8634,209.9956,209.6462,209.9956,3559.0
2021-10-26 10:50:00,222.12,222.18,222.06,222.09,3994.0,209.7784,209.8351,209.7217,209.7501,3994.0
2021-10-26 10:55:00,222.14,222.29,222.0,222.08,5280.0,209.7973,209.9389,209.6651,209.7406,5280.0
2021-10-26 11:00:00,222.1,222.15,222.03,222.08,5427.0,209.7595,209.8067,209.6934,209.7406,5427.0
2021-10-26 11:05:00,222.01,222.33,222.01,222.21,2600.0,209.6745,209.9767,209.6745,209.8634,2600.0
2021-10-26 11:10:00,222.14,222.65,222.14,222.56,16480.0,209.7973,210.2789,209.7973,210.1939,16480.0
2021-10-26 11:15:00,222.54,222.56,222.41,222.51,2129.0,210.1751,210.1939,210.0523,210.1467,2129.0
2021-10-26 11:20:00,222.52,222.6,222.32,222.32,2925.0,210.1562,210.2317,209.9673,209.9673,2925.0
2021-10-26 11:25:00,222.34,222.35,222.16,222.18,3636.0,209.9862,209.9956,209.8162,209.8351,3636.0
2021-10-26 11:30:00,222.16,222.33,222.09,222.09,5189.0,209.8162,209.9767,209.7501,209.7501,5189.0
2021-10-26 11:35:00,222.01,222.14,221.9,222.06,3576.0,209.6745,209.7973,209.5706,209.7217,3576.0
2021-10-26 11:40:00,222.12,222.12,221.92,222.03,2554.0,209.7784,209.7784,209.5895,209.6934,2554.0
2021-10-26 11:45:00,222.04,222.04,221.75,221.9,2073.0,209.7028,209.7028,209.429,209.5706,2073.0
2021-10-26 11:50:00,221.89,221.9,221.71,221.71,1489.0,209.5612,209.5706,209.3912,209.3912,1489.0
2021-10-26 11:55:00,221.6,221.75,221.6,221.75,1386.0,209.2873,209.429,209.2873,209.429,1386.0
2021-10-26 12:00:00,221.67,221.76,221.51,221.65,2844.0,209.3534,209.4384,209.2023,209.3345,2844.0
2021-10-26 12:05:00,221.65,221.78,221.54,221.62,2713.0,209.3345,209.4573,209.2306,209.3062,2713.0
2021-10-26 12:10:00,221.61,221.76,221.28,221.59,32744.0,209.2967,209.4384,208.9851,209.2778,32744.0
2021-10-26 12:15:00,221.57,221.77,221.46,221.64,2300.0,209.259,209.4478,209.1551,209.3251,2300.0
2021-10-26 12:20:00,221.66,221.75,221.65,221.74,1449.0,209.344,209.429,209.3345,209.4195,1449.0
2021-10-26 12:25:00,221.75,221.86,221.74,221.82,2301.0,209.429,209.5328,209.4195,209.4951,2301.0
2021-10-26 12:30:00,221.9,222.01,221.9,222.01,790.0,209.5706,209.6745,209.5706,209.6745,790.0
2021-10-26 12:35:00,222.01,222.04,221.77,221.8,5563.0,209.6745,209.7028,209.4478,209.4762,5563.0
2021-10-26 12:40:00,221.84,222.11,221.75,222.11,4357.0,209.514,209.769,209.429,209.769,4357.0
2021-10-26 12:45:00,222.13,222.14,221.98,222.06,1460.0,209.7878,209.7973,209.6462,209.7217,1460.0
2021-10-26 12:50:00,222.12,222.34,221.98,222.3,15190.0,209.7784,209.9862,209.6462,209.9484,15190.0
2021-10-26 12:55:00,222.34,222.72,222.34,222.59,21344.0,209.9862,210.3451,209.9862,210.2223,21344.0
2021-10-26 13:00:00,222.6,222.66,222.4,222.65,5813.0,210.2317,210.2884,210.0428,210.2789,5813.0
2021-10-26 13:05:00,222.51,222.61,222.51,222.61,1357.0,210.1467,210.2412,210.1467,210.2412,1357.0
2021-10-26 13:10:00,222.51,222.51,222.33,222.33,1633.0,210.1467,210.1467,209.9767,209.9767,1633.0
2021-10-26 13:15:00,222.48,222.52,222.41,222.43,2651.0,210.1184,210.1562,210.0523,210.0712,2651.0
2021-10-26 13:20:00,222.38,222.49,222.37,222.45,2020.0,210.0239,210.1278,210.0145,210.0901,2020.0
2021-10-26 13:25:00,222.42,222.42,222.26,222.36,3300.0,210.0617,210.0617,209.9106,210.0051,3300.0
2021-10-26 13:30:00,222.3,222.36,222.2,222.2,1782.0,209.9484,210.0051,209.854,209.854,1782.0
2021-10-26 13:35:00,222.27,222.4,222.19,222.19,3825.0,209.9201,210.0428,209.8445,209.8445,3825.0
2021-10-26 13:40:00,222.14,222.22,222.06,222.21,1717.0,209.7973,209.8728,209.7217,209.8634,1717.0
2021-10-26 13:45:00,222.04,222.24,222.04,222.24,1773.0,209.7028,209.8917,209.7028,209.8917,1773.0
2021-10-26 13:50:00,222.14,222.19,222.06,222.15,1500.0,209.7973,209.8445,209.7217,209.8067,1500.0
2021-10-26 13:55:00,222.2,222.24,222.04,222.22,1000.0,209.854,209.8917,209.7028,209.8728,1000.0
2021-10-26 14:00:00,222.17,222.32,222.17,222.3,2303.0,209.8256,209.9673,209.8256,209.9484,2303.0
2021-10-26 14:05:00,222.32,222.35,222.17,222.34,5652.0,209.9673,209.9956,209.8256,209.9862,5652.0
2021-10-26 14:10:00,222.3,222.4,222.17,222.17,8788.0,209.9484,210.0428,209.8256,209.8256,8788.0
2021-10-26 14:15:00,222.16,222.3,222.15,222.2,2219.0,209.8162,209.9484,209.8067,209.854,2219.0
2021-10-26 14:20:00,222.18,222.36,222.17,222.17,855.0,209.8351,210.0051,209.8256,209.8256,855.0
2021-10-26 14:25:00,222.2,222.2,222.03,222.08,4736.0,209.854,209.854,209.6934,209.7406,4736.0
2021-10-26 14:30:00,222.16,222.23,222.16,222.19,923.0,209.8162,209.8823,209.8162,209.8445,923.0
2021-10-26 14:35:00,222.09,222.12,221.89,221.96,3515.0,209.7501,209.7784,209.5612,209.6273,3515.0
2021-10-26 14:40:00,221.92,221.96,221.81,221.81,800.0,209.5895,209.6273,209.4856,209.4856,800.0
2021-10-26 14:45:00,221.82,221.83,221.72,221.75,2356.0,209.4951,209.5045,209.4006,209.429,2356.0
2021-10-26 14:50:00,221.69,221.76,221.56,221.69,3550.0,209.3723,209.4384,209.2495,209.3723,3550.0
2021-10-26 14:55:00,221.6,221.77,221.6,221.74,5360.0,209.2873,209.4478,209.2873,209.4195,5360.0
2021-10-26 15:00:00,221.72,221.88,221.67,221.86,5417.0,209.4006,209.5517,209.3534,209.5328,5417.0
2021-10-26 15:05:00,221.8,221.81,221.66,221.74,2943.0,209.4762,209.4856,209.344,209.4195,2943.0
2021-10-26 15:10:00,221.76,221.85,221.72,221.78,3339.0,209.4384,209.5234,209.4006,209.4573,3339.0
2021-10-26 15:15:00,221.7,221.95,221.7,221.77,2703.0,209.3817,209.6178,209.3817,209.4478,2703.0
2021-10-26 15:20:00,221.77,221.8,221.69,221.7,2135.0,209.4478,209.4762,209.3723,209.3817,2135.0
2021-10-26 15:25:00,221.76,221.78,221.62,221.64,2785.0,209.4384,209.4573,209.3062,209.3251,2785.0
2021-10-26 15:30:00,221.61,221.77,221.61,221.69,4172.0,209.2967,209.4478,209.2967,209.3723,4172.0
2021-10-26 15:35:00,221.66,221.69,221.52,221.6,14048.0,209.344,209.3723,209.2117,209.2873,14048.0
2021-10-26 15:40:00,221.61,221.81,221.61,221.81,6681.0,209.2967,209.4856,209.2967,209.4856,6681.0
2021-10-26 15:45:00,221.69,221.95,221.69,221.85,4589.0,209.3723,209.6178,209.3723,209.5234,4589.0
2021-10-26 15:50:00,221.83,221.83,221.47,221.63,26048.0,209.5045,209.5045,209.1645,209.3156,26048.0
2021-10-26 15:55:00,221.56,221.56,221.18,221.54,85872.0,209.2495,209.2495,208.8906,209.2306,85872.0
2021-10-27 09:30:00,221.57,221.66,220.9,221.66,16466.0,209.259,209.344,208.6262,209.344,16466.0
2021-10-27 09:35:00,221.76,221.76,220.88,220.95,2066.0,209.4384,209.4384,208.6073,208.6734,2066.0
2021-10-27 09:40:00,221.1,221.76,221.1,221.73,3111.0,208.8151,209.4384,208.8151,209.4101,3111.0
2021-10-27 09:45:00,221.79,221.98,221.75,221.83,687.0,209.4667,209.6462,209.429,209.5045,687.0
2021-10-27 09:50:00,221.46,221.46,220.84,221.16,6328.0,209.1551,209.1551,208.5695,208.8717,6328.0
2021-10-27 09:55:00,221.11,221.13,220.81,221.0,3922.0,208.8245,208.8434,208.5412,208.7206,3922.0
2021-10-27 10:00:00,221.0,221.0,220.74,220.94,15017.0,208.7206,208.7206,208.4751,208.664,15017.0
2021-10-27 10:05:00,220.84,220.92,220.46,220.46,33015.0,208.5695,208.6451,208.2106,208.2106,33015.0
2021-10-27 10:10:00,220.47,220.72,220.42,220.65,9836.0,208.2201,208.4562,208.1729,208.3901,9836.0
2021-10-27 10:15:00,220.59,220.72,220.17,220.19,23301.0,208.3334,208.4562,207.9367,207.9556,23301.0
2021-10-27 10:20:00,220.1,220.3,219.63,219.63,13050.0,207.8706,208.0595,207.4267,207.4267,13050.0
2021-10-27 10:25:00,219.68,219.87,219.68,219.87,7209.0,207.474,207.6534,207.474,207.6534,7209.0
2021-10-27 10:30:00,219.78,220.14,219.74,220.03,23298.0,207.5684,207.9084,207.5306,207.8045,23298.0
2021-10-27 10:35:00,220.05,220.24,219.95,220.24,5386.0,207.8234,208.0029,207.729,208.0029,5386.0
2021-10-27 10:40:00,220.19,220.28,220.17,220.21,9202.0,207.9556,208.0406,207.9367,207.9745,9202.0
2021-10-27 10:45:00,220.24,220.29,220.11,220.21,3945.0,208.0029,208.0501,207.8801,207.9745,3945.0
2021-10-27 10:50:00,220.23,220.24,220.11,220.14,3600.0,207.9934,208.0029,207.8801,207.9084,3600.0
2021-10-27 10:55:00,220.24,220.35,220.1,220.14,18382.0,208.0029,208.1067,207.8706,207.9084,18382.0
2021-10-27 11:00:00,220.15,220.28,220.03,220.2,10456.0,207.9179,208.0406,207.8045,207.9651,10456.0
2021-10-27 11:05:00,220.2,220.34,220.1,220.28,5904.0,207.9651,208.0973,207.8706,208.0406,5904.0
2021-10-27 11:10:00,220.19,220.57,220.15,220.57,4503.0,207.9556,208.3145,207.9179,208.3145,4503.0
2021-10-27 11:15:00,220.57,220.66,220.47,220.52,6184.0,208.3145,208.3995,208.2201,208.2673,6184.0
2021-10-27 11:20:00,220.51,220.77,220.49,220.59,12691.0,208.2579,208.5034,208.239,208.3334,12691.0
2021-10-27 11:25:00,220.62,220.72,220.51,220.62,4553.0,208.3617,208.4562,208.2579,208.3617,4553.0
2021-10-27 11:30:00,220.64,220.75,220.51,220.65,7649.0,208.3806,208.4845,208.2579,208.3901,7649.0
2021-10-27 11:35:00,220.65,220.67,220.52,220.56,8037.0,208.3901,208.409,208.2673,208.3051,8037.0
2021-10-27 11:40:00,220.57,220.63,220.5,220.58,6510.0,208.3145,208.3712,208.2484,208.324,6510.0
2021-10-27 11:45:00,220.58,220.71,220.55,220.61,4120.0,208.324,208.4467,208.2956,208.3523,4120.0
2021-10-27 11:50:00,220.65,220.67,220.54,220.62,6217.0,208.3901,208.409,208.2862,208.3617,6217.0
2021-10-27 11:55:00,220.63,220.65,220.55,220.56,3944.0,208.3712,208.3901,208.2956,208.3051,3944.0
2021-10-27 12:00:00,220.56,220.63,220.55,220.57,5509.0,208.3051,208.3712,208.2956,208.3145,5509.0
2021-10-27 12:05:00,220.57,220.78,220.55,220.78,10170.0,208.3145,208.5128,208.2956,208.5128,10170.0
2021-10-27 12:10:00,220.85,220.86,220.75,220.77,4640.0,208.579,208.5884,208.4845,208.5034,4640.0
2021-10-27 12:15:00,220.79,220.84,220.45,220.57,10456.0,208.5223,208.5695,208.2012,208.3145,10456.0
2021-10-27 12:20:00,220.6,220.6,220.33,220.36,2449.0,208.3429,208.3429,208.0879,208.1162,2449.0
2021-10-27 12:25:00,220.25,220.26,220.01,220.02,4869.0,208.0123,208.0217,207.7856,207.7951,4869.0
2021-10-27 12:30:00,220.15,220.16,219.88,220.05,6470.0,207.9179,207.9273,207.6629,207.8234,6470.0
2021-10-27 12:35:00,220.04,220.18,219.98,220.18,12255.0,207.814,207.9462,207.7573,207.9462,12255.0
2021-10-27 12:40:00,220.16,220.21,219.93,220.04,10031.0,207.9273,207.9745,207.7101,207.814,10031.0
2021-10-27 12:45:00,220.05,220.14,219.9,220.0,22207.0,207.8234,207.9084,207.6817,207.7762,22207.0
2021-10-27 12:50:00,220.0,220.13,219.97,220.13,7312.0,207.7762,207.899,207.7479,207.899,7312.0
2021-10-27 12:55:00,220.13,220.19,220.11,220.18,5213.0,207.899,207.9556,207.8801,207.9462,5213.0
2021-10-27 13:00:00,220.13,220.41,220.13,220.41,7300.0,207.899,208.1634,207.899,208.1634,7300.0
2021-10-27 13:05:00,220.39,220.58,220.36,220.4,2020.0,208.1445,208.324,208.1162,208.154,2020.0
2021-10-27 13:10:00,220.36,220.46,220.34,220.44,4972.0,208.1162,208.2106,208.0973,208.1917,4972.0
2021-10-27 13:15:00,220.46,220.75,220.43,220.43,117393.0,208.2106,208.4845,208.1823,208.1823,117393.0
2021-10-27 13:20:00,220.44,220.56,220.44,220.47,1617.0,208.1917,208.3051,208.1917,208.2201,1617.0
2021-10-27 13:25:00,220.42,220.49,220.36,220.43,1123.0,208.1729,208.239,208.1162,208.1823,1123.0
2021-10-27 13:30:00,220.48,220.65,220.4,220.56,3177.0,208.2295,208.3901,208.154,208.3051,3177.0
2021-10-27 13:35:00,220.5,220.6,220.48,220.58,2078.0,208.2484,208.3429,208.2295,208.324,2078.0
2021-10-27 13:40:00,220.49,220.61,220.49,220.56,1369.0,208.239,208.3523,208.239,208.3051,1369.0
2021-10-27 13:45:00,220.5,220.79,220.5,220.79,2827.0,208.2484,208.5223,208.2484,208.5223,2827.0
2021-10-27 13:50:00,220.8,220.8,220.7,220.75,2423.0,208.5317,208.5317,208.4373,208.4845,2423.0
2021-10-27 13:55:00,220.76,220.9,220.75,220.9,2419.0,208.494,208.6262,208.4845,208.6262,2419.0
2021-10-27 14:00:00,220.9,221.06,220.88,220.92,3391.0,208.6262,208.7773,208.6073,208.6451,3391.0
2021-10-27 14:05:00,220.88,220.9,220.75,220.82,2340.0,208.6073,208.6262,208.4845,208.5506,2340.0
2021-10-27 14:10:00,220.86,220.87,220.72,220.84,2788.0,208.5884,208.5978,208.4562,208.5695,2788.0
2021-10-27 14:15:00,220.8,220.85,220.76,220.81,2400.0,208.5317,208.579,208.494,208.5412,2400.0
2021-10-27 14:20:00,220.8,220.8,220.66,220.77,810.0,208.5317,208.5317,208.3995,208.5034,810.0
2021-10-27 14:25:00,220.8,220.8,220.68,220.68,1865.0,208.5317,208.5317,208.4184,208.4184,1865.0
2021-10-27 14:30:00,220.74,220.89,220.69,220.77,15570.0,208.4751,208.6167,208.4279,208.5034,15570.0
2021-10-27 14:35:00,220.82,220.92,220.82,220.85,1935.0,208.5506,208.6451,208.5506,208.579,1935.0
2021-10-27 14:40:00,220.78,220.91,220.74,220.91,7874.0,208.5128,208.6356,208.4751,208.6356,7874.0
2021-10-27 14:45:00,220.86,221.05,220.83,221.01,2778.0,208.5884,208.7678,208.5601,208.7301,2778.0
2021-10-27 14:50:00,220.93,221.06,220.93,221.06,4252.0,208.6545,208.7773,208.6545,208.7773,4252.0
2021-10-27 14:55:00,220.97,221.08,220.91,221.0,2020.0,208.6923,208.7962,208.6356,208.7206,2020.0
2021-10-27 15:00:00,221.05,221.28,221.04,221.27,3900.0,208.7678,208.9851,208.7584,208.9756,3900.0
2021-10-27 15:05:00,221.32,221.47,221.32,221.42,3461.0,209.0228,209.1645,209.0228,209.1173,3461.0
2021-10-27 15:10:00,221.34,221.35,221.15,221.21,4656.0,209.0417,209.0512,208.8623,208.919,4656.0
2021-10-27 15:15:00,221.14,221.31,221.12,221.13,2617.0,208.8528,209.0134,208.834,208.8434,2617.0
2021-10-27 15:20:00,221.13,221.2,220.83,220.88,3261.0,208.8434,208.9095,208.5601,208.6073,3261.0
2021-10-27 15:25:00,220.89,221.02,220.81,221.0,4117.0,208.6167,208.7395,208.5412,208.7206,4117.0
2021-10-27 15:30:00,221.0,221.05,220.83,221.03,4983.0,208.7206,208.7678,208.5601,208.749,4983.0
2021-10-27 15:35:00,221.03,221.08,220.93,220.94,5034.0,208.749,208.7962,208.6545,208.664,5034.0
2021-10-27 15:40:00,221.0,221.0,220.71,220.72,3491.0,208.7206,208.7206,208.4467,208.4562,3491.0
2021-10-27 15:45:00,220.68,220.8,220.39,220.41,6104.0,208.4184,208.5317,208.1445,208.1634,6104.0
2021-10-27 15:50:00,220.41,220.48,220.26,220.32,6968.0,208.1634,208.2295,208.0217,208.0784,6968.0
2021-10-27 15:55:00,220.3,220.53,220.17,220.35,42088.0,208.0595,208.2767,207.9367,208.1067,42088.0
2021-10-28 09:30:00,220.76,221.49,220.24,221.49,8665.0,208.494,209.1834,208.0029,209.1834,8665.0
2021-10-28 09:35:00,221.56,221.73,220.77,221.33,5953.0,209.2495,209.4101,208.5034,209.0323,5953.0
2021-10-28 09:40:00,221.18,221.43,221.1,221.21,5180.0,208.8906,209.1267,208.8151,208.919,5180.0
2021-10-28 09:45:00,221.29,221.29,220.98,220.98,2489.0,208.9945,208.9945,208.7017,208.7017,2489.0
2021-10-28 09:50:00,220.74,221.29,220.73,220.96,4387.0,208.4751,208.9945,208.4656,208.6828,4387.0
2021-10-28 09:55:00,220.84,221.09,220.76,221.09,9133.0,208.5695,208.8056,208.494,208.8056,9133.0
2021-10-28 10:00:00,221.22,221.3,220.84,220.95,7064.0,208.9284,209.004,208.5695,208.6734,7064.0
2021-10-28 10:05:00,220.83,221.08,220.75,221.0,13923.0,208.5601,208.7962,208.4845,208.7206,13923.0
2021-10-28 10:10:00,220.88,220.88,220.59,220.75,3029.0,208.6073,208.6073,208.3334,208.4845,3029.0
2021-10-28 10:15:00,220.76,220.78,220.62,220.67,2697.0,208.494,208.5128,208.3617,208.409,2697.0
2021-10-28 10:20:00,220.68,220.8,220.58,220.71,2112.0,208.4184,208.5317,208.324,208.4467,2112.0
2021-10-28 10:25:00,220.62,220.89,220.62,220.89,3116.0,208.3617,208.6167,208.3617,208.6167,3116.0
2021-10-28 10:30:00,220.87,221.11,220.86,221.09,1350.0,208.5978,208.8245,208.5884,208.8056,1350.0
2021-10-28 10:35:00,220.98,221.07,220.87,220.92,2459.0,208.7017,208.7867,208.5978,208.6451,2459.0
2021-10-28 10:40:00,220.87,220.97,220.69,220.86,3404.0,208.5978,208.6923,208.4279,208.5884,3404.0
2021-10-28 10:45:00,220.81,220.89,220.73,220.89,3050.0,208.5412,208.6167,208.4656,208.6167,3050.0
2021-10-28 10:50:00,221.0,221.09,220.83,221.09,1600.0,208.7206,208.8056,208.5601,208.8056,1600.0
2021-10-28 10:55:00,221.14,221.16,220.87,220.99,3238.0,208.8528,208.8717,208.5978,208.7112,3238.0
2021-10-28 11:00:00,220.97,221.12,220.77,221.03,3367.0,208.6923,208.834,208.5034,208.749,3367.0
2021-10-28 11:05:00,220.99,221.33,220.99,221.03,3177.0,208.7112,209.0323,208.7112,208.749,3177.0
2021-10-28 11:10:00,221.12,221.19,220.94,221.12,1900.0,208.834,208.9001,208.664,208.834,1900.0
2021-10-28 11:15:00,221.24,221.24,220.98,220.98,730.0,208.9473,208.9473,208.7017,208.7017,730.0
2021-10-28 11:20:00,221.02,221.02,220.59,220.67,4892.0,208.7395,208.7395,208.3334,208.409,4892.0
2021-10-28 11:25:00,220.77,220.81,220.62,220.65,2771.0,208.5034,208.5412,208.3617,208.3901,2771.0
2021-10-28 11:30:00,220.67,220.73,220.57,220.67,5432.0,208.409,208.4656,208.3145,208.409,5432.0
2021-10-28 11:35:00,220.72,221.0,220.62,220.84,5289.0,208.4562,208.7206,208.3617,208.5695,5289.0
2021-10-28 11:40:00,220.85,220.97,220.85,220.91,2652.0,208.579,208.6923,208.579,208.6356,2652.0
2021-10-28 11:45:00,220.86,220.98,220.68,220.76,2304.0,208.5884,208.7017,208.4184,208.494,2304.0
2021-10-28 11:50:00,220.76,220.95,220.72,220.91,2794.0,208.494,208.6734,208.4562,208.6356,2794.0
2021-10-28 11:55:00,220.89,221.12,220.83,221.12,2547.0,208.6167,208.834,208.5601,208.834,2547.0
2021-10-28 12:00:00,221.09,221.5,221.08,221.47,4880.0,208.8056,209.1928,208.7962,209.1645,4880.0
2021-10-28 12:05:00,221.64,221.72,221.4,221.47,2200.0,209.3251,209.4006,209.0984,209.1645,2200.0
2021-10-28 12:10:00,221.52,221.71,221.46,221.57,1200.0,209.2117,209.3912,209.1551,209.259,1200.0
2021-10-28 12:15:00,221.56,221.68,221.34,221.42,4800.0,209.2495,209.3628,209.0417,209.1173,4800.0
2021-10-28 12:20:00,221.34,221.55,221.26,221.32,4233.0,209.0417,209.2401,208.9662,209.0228,4233.0
2021-10-28 12:25:00,221.42,221.53,221.31,221.4,3067.0,209.1173,209.2212,209.0134,209.0984,3067.0
2021-10-28 12:30:00,221.32,221.52,221.3,221.52,1095.0,209.0228,209.2117,209.004,209.2117,1095.0
2021-10-28 12:35:00,221.52,221.57,221.47,221.52,1207.0,209.2117,209.259,209.1645,209.2117,1207.0
2021-10-28 12:40:00,221.57,221.63,221.46,221.58,2380.0,209.259,209.3156,209.1551,209.2684,2380.0
2021-10-28 12:45:00,221.58,221.83,221.38,221.38,14338.0,209.2684,209.5045,209.0795,209.0795,14338.0
2021-10-28 12:50:00,221.4,221.4,221.23,221.27,2949.0,209.0984,209.0984,208.9378,208.9756,2949.0
2021-10-28 12:55:00,221.36,221.39,221.22,221.24,1524.0,209.0606,209.089,208.9284,208.9473,1524.0
2021-10-28 13:00:00,221.25,221.39,221.13,221.39,2700.0,208.9567,209.089,208.8434,209.089,2700.0
2021-10-28 13:05:00,221.3,221.44,221.27,221.44,2090.0,209.004,209.1362,208.9756,209.1362,2090.0
2021-10-28 13:10:00,221.32,221.37,221.26,221.31,1245.0,209.0228,209.0701,208.9662,209.0134,1245.0
2021-10-28 13:15:00,221.32,221.33,221.19,221.19,1300.0,209.0228,209.0323,208.9001,208.9001,1300.0
2021-10-28 13:20:00,221.16,221.18,220.84,220.9,2373.0,208.8717,208.8906,208.5695,208.6262,2373.0
2021-10-28 13:25:00,220.86,220.96,220.78,220.89,1401.0,208.5884,208.6828,208.5128,208.6167,1401.0
2021-10-28 13:30:00,220.94,221.1,220.83,221.01,3375.0,208.664,208.8151,208.5601,208.7301,3375.0
2021-10-28 13:35:00,220.89,221.0,220.82,220.96,4235.0,208.6167,208.7206,208.5506,208.6828,4235.0
2021-10-28 13:40:00,220.89,220.96,220.87,220.87,1158.0,208.6167,208.6828,208.5978,208.5978,1158.0
2021-10-28 13:45:00,220.9,221.07,220.86,220.87,8812.0,208.6262,208.7867,208.5884,208.5978,8812.0
2021-10-28 13:50:00,220.86,220.93,220.79,220.79,15792.0,208.5884,208.6545,208.5223,208.5223,15792.0
2021-10-28 13:55:00,220.83,220.88,220.74,220.83,3576.0,208.5601,208.6073,208.4751,208.5601,3576.0
2021-10-28 14:00:00,220.8,220.85,220.77,220.78,2557.0,208.5317,208.579,208.5034,208.5128,2557.0
2021-10-28 14:05:00,220.72,220.93,220.72,220.87,4669.0,208.4562,208.6545,208.4562,208.5978,4669.0
2021-10-28 14:10:00,220.84,220.89,220.75,220.89,4703.0,208.5695,208.6167,208.4845,208.6167,4703.0
2021-10-28 14:15:00,220.89,221.02,220.73,221.01,14010.0,208.6167,208.7395,208.4656,208.7301,14010.0
2021-10-28 14:20:00,220.98,221.04,220.86,220.92,2433.0,208.7017,208.7584,208.5884,208.6451,2433.0
2021-10-28 14:25:00,220.97,221.06,220.94,221.01,8441.0,208.6923,208.7773,208.664,208.7301,8441.0
2021-10-28 14:30:00,220.96,221.03,220.92,221.03,4005.0,208.6828,208.749,208.6451,208.749,4005.0
2021-10-28 14:35:00,221.04,221.04,220.87,220.97,10078.0,208.7584,208.7584,208.5978,208.6923,10078.0
2021-10-28 14:40:00,221.01,221.04,220.86,220.94,6908.0,208.7301,208.7584,208.5884,208.664,6908.0
2021-10-28 14:45:00,220.94,221.0,220.88,220.9,6863.0,208.664,208.7206,208.6073,208.6262,6863.0
2021-10-28 14:50:00,220.87,220.99,220.87,220.91,6217.0,208.5978,208.7112,208.5978,208.6356,6217.0
2021-10-28 14:55:00,220.91,220.98,220.88,220.92,4430.0,208.6356,208.7017,208.6073,208.6451,4430.0
2021-10-28 15:00:00,220.88,220.96,220.77,220.78,8286.0,208.6073,208.6828,208.5034,208.5128,8286.0
2021-10-28 15:05:00,220.81,220.9,220.71,220.84,4909.0,208.5412,208.6262,208.4467,208.5695,4909.0
2021-10-28 15:10:00,220.79,220.8,220.61,220.66,7513.0,208.5223,208.5317,208.3523,208.3995,7513.0
2021-10-28 15:15:00,220.63,220.74,220.59,220.7,4526.0,208.3712,208.4751,208.3334,208.4373,4526.0
2021-10-28 15:20:00,220.69,220.79,220.56,220.73,3695.0,208.4279,208.5223,208.3051,208.4656,3695.0
2021-10-28 15:25:00,220.71,220.81,220.58,220.67,7278.0,208.4467,208.5412,208.324,208.409,7278.0
2021-10-28 15:30:00,220.67,220.67,220.4,220.56,6213.0,208.409,208.409,208.154,208.3051,6213.0
2021-10-28 15:35:00,220.56,220.61,220.52,220.55,6136.0,208.3051,208.3523,208.2673,208.2956,6136.0
2021-10-28 15:40:00,220.54,220.65,220.48,220.57,12483.0,208.2862,208.3901,208.2295,208.3145,12483.0
2021-10-28 15:45:00,220.59,220.6,220.38,220.38,18757.0,208.3334,208.3429,208.1351,208.1351,18757.0
2021-10-28 15:50:00,220.46,220.75,220.41,220.75,54777.0,208.2106,208.4845,208.1634,208.4845,54777.0
2021-10-28 15:55:00,220.76,221.01,220.73,220.98,57166.0,208.494,208.7301,208.4656,208.7017,57166.0
2021-10-29 09:30:00,220.17,220.76,219.65,220.68,16617.0,207.9367,208.494,207.4456,208.4184,16617.0
2021-10-29 09:35:00,220.49,221.33,220.48,221.33,3476.0,208.239,209.0323,208.2295,209.0323,3476.0
2021-10-29 09:40:00,221.33,221.8,221.32,221.65,3626.0,209.0323,209.4762,209.0228,209.3345,3626.0
2021-10-29 09:45:00,221.55,221.57,221.06,221.27,5639.0,209.2401,209.259,208.7773,208.9756,5639.0
2021-10-29 09:50:00,221.32,221.98,221.17,221.82,5274.0,209.0228,209.6462,208.8812,209.4951,5274.0
2021-10-29 09:55:00,221.88,221.88,221.53,221.53,1861.0,209.5517,209.5517,209.2212,209.2212,1861.0
2021-10-29 10:00:00,221.58,221.97,221.32,221.81,4042.0,209.2684,209.6367,209.0228,209.4856,4042.0
2021-10-29 10:05:00,221.8,221.84,221.61,221.74,3722.0,209.4762,209.514,209.2967,209.4195,3722.0
2021-10-29 10:10:00,221.68,222.04,221.68,222.04,4026.0,209.3628,209.7028,209.3628,209.7028,4026.0
2021-10-29 10:15:00,221.96,222.01,221.82,221.99,2822.0,209.6273,209.6745,209.4951,209.6556,2822.0
2021-10-29 10:20:00,222.12,222.18,221.84,221.84,1820.0,209.7784,209.8351,209.514,209.514,1820.0
2021-10-29 10:25:00,221.88,221.89,221.64,221.73,2325.0,209.5517,209.5612,209.3251,209.4101,2325.0
2021-10-29 10:30:00,221.63,221.88,221.42,221.74,2801.0,209.3156,209.5517,209.1173,209.4195,2801.0
2021-10-29 10:35:00,221.69,222.0,221.66,221.86,2645.0,209.3723,209.6651,209.344,209.5328,2645.0
2021-10-29 10:40:00,221.92,221.92,221.67,221.81,4072.0,209.5895,209.5895,209.3534,209.4856,4072.0
2021-10-29 10:45:00,221.78,221.87,221.69,221.8,4078.0,209.4573,209.5423,209.3723,209.4762,4078.0
2021-10-29 10:50:00,221.8,222.0,221.74,221.91,2930.0,209.4762,209.6651,209.4195,209.5801,2930.0
2021-10-29 10:55:00,221.95,222.02,221.84,221.84,1100.0,209.6178,209.684,209.514,209.514,1100.0
2021-10-29 11:00:00,221.77,221.87,221.68,221.86,5141.0,209.4478,209.5423,209.3628,209.5328,5141.0
2021-10-29 11:05:00,221.84,221.84,221.63,221.63,1832.0,209.514,209.514,209.3156,209.3156,1832.0
2021-10-29 11:10:00,221.67,221.71,221.36,221.38,2356.0,209.3534,209.3912,209.0606,209.0795,2356.0
2021-10-29 11:15:00,221.43,221.53,221.34,221.45,2814.0,209.1267,209.2212,209.0417,209.1456,2814.0
2021-10-29 11:20:00,221.54,221.54,221.38,221.49,2415.0,209.2306,209.2306,209.0795,209.1834,2415.0
2021-10-29 11:25:00,221.43,221.88,221.41,221.88,9812.0,209.1267,209.5517,209.1078,209.5517,9812.0
2021-10-29 11:30:00,221.9,222.43,221.86,222.09,11617.0,209.5706,210.0712,209.5328,209.7501,11617.0
2021-10-29 11:35:00,221.99,222.0,221.8,221.81,2206.0,209.6556,209.6651,209.4762,209.4856,2206.0
2021-10-29 11:40:00,221.82,221.86,221.68,221.69,1125.0,209.4951,209.5328,209.3628,209.3723,1125.0
2021-10-29 11:45:00,221.73,221.95,221.73,221.95,1285.0,209.4101,209.6178,209.4101,209.6178,1285.0
2021-10-29 11:50:00,221.89,222.03,221.85,222.03,2155.0,209.5612,209.6934,209.5234,209.6934,2155.0
2021-10-29 11:55:00,222.03,222.11,222.0,222.09,1940.0,209.6934,209.769,209.6651,209.7501,1940.0
2021-10-29 12:00:00,222.09,222.18,222.02,222.06,3516.0,209.7501,209.8351,209.684,209.7217,3516.0
2021-10-29 12:05:00,222.07,222.47,222.07,222.39,13714.0,209.7312,210.1089,209.7312,210.0334,13714.0
2021-10-29 12:10:00,222.43,222.45,222.28,222.36,1120.0,210.0712,210.0901,209.9295,210.0051,1120.0
2021-10-29 12:15:00,222.37,222.4,222.3,222.39,2335.0,210.0145,210.0428,209.9484,210.0334,2335.0
2021-10-29 12:20:00,222.38,222.63,222.37,222.59,3900.0,210.0239,210.2601,210.0145,210.2223,3900.0
2021-10-29 12:25:00,222.47,222.56,222.43,222.56,1973.0,210.1089,210.1939,210.0712,210.1939,1973.0
2021-10-29 12:30:00,222.53,222.68,222.5,222.64,1920.0,210.1656,210.3073,210.1373,210.2695,1920.0
2021-10-29 12:35:00,222.64,222.7,222.54,222.55,1699.0,210.2695,210.3262,210.1751,210.1845,1699.0
2021-10-29 12:40:00,222.53,222.56,222.44,222.56,1500.0,210.1656,210.1939,210.0806,210.1939,1500.0
2021-10-29 12:45:00,222.53,222.55,222.46,222.55,2442.0,210.1656,210.1845,210.0995,210.1845,2442.0
2021-10-29 12:50:00,222.55,222.7,222.55,222.7,1000.0,210.1845,210.3262,210.1845,210.3262,1000.0
2021-10-29 12:55:00,222.73,222.73,222.55,222.6,1900.0,210.3545,210.3545,210.1845,210.2317,1900.0
2021-10-29 13:00:00,222.5,222.54,222.39,222.43,2300.0,210.1373,210.1751,210.0334,210.0712,2300.0
2021-10-29 13:05:00,222.41,222.62,222.41,222.58,2228.0,210.0523,210.2506,210.0523,210.2128,2228.0
2021-10-29 13:10:00,222.58,222.69,222.57,222.69,1081.0,210.2128,210.3167,210.2034,210.3167,1081.0
2021-10-29 13:15:00,222.67,222.69,222.54,222.6,3495.0,210.2978,210.3167,210.1751,210.2317,3495.0
2021-10-29 13:20:00,222.58,222.64,222.52,222.59,1414.0,210.2128,210.2695,210.1562,210.2223,1414.0
2021-10-29 13:25:00,222.62,222.67,222.61,222.64,1600.0,210.2506,210.2978,210.2412,210.2695,1600.0
2021-10-29 13:30:00,222.57,222.7,222.57,222.66,1200.0,210.2034,210.3262,210.2034,210.2884,1200.0
2021-10-29 13:35:00,222.63,222.71,222.59,222.61,2902.0,210.2601,210.3356,210.2223,210.2412,2902.0
2021-10-29 13:40:00,222.61,222.65,222.51,222.6,3209.0,210.2412,210.2789,210.1467,210.2317,3209.0
2021-10-29 13:45:00,222.54,222.63,222.49,222.54,4929.0,210.1751,210.2601,210.1278,210.1751,4929.0
2021-10-29 13:50:00,222.56,222.63,222.49,222.62,3025.0,210.1939,210.2601,210.1278,210.2506,3025.0
2021-10-29 13:55:00,222.62,222.62,222.41,222.47,1953.0,210.2506,210.2506,210.0523,210.1089,1953.0
2021-10-29 14:00:00,222.4,222.47,222.38,222.4,2700.0,210.0428,210.1089,210.0239,210.0428,2700.0
2021-10-29 14:05:00,222.47,222.49,222.29,222.3,3000.0,210.1089,210.1278,209.9389,209.9484,3000.0
2021-10-29 14:10:00,222.3,222.3,221.99,222.04,7529.0,209.9484,209.9484,209.6556,209.7028,7529.0
2021-10-29 14:15:00,222.02,222.12,221.97,222.06,3221.0,209.684,209.7784,209.6367,209.7217,3221.0
2021-10-29 14:20:00,222.09,222.1,221.91,221.91,2064.0,209.7501,209.7595,209.5801,209.5801,2064.0
2021-10-29 14:25:00,221.95,221.98,221.57,221.57,1768.0,209.6178,209.6462,209.259,209.259,1768.0
2021-10-29 14:30:00,221.54,221.69,221.52,221.56,4769.0,209.2306,209.3723,209.2117,209.2495,4769.0
2021-10-29 14:35:00,221.59,221.77,221.38,221.77,15106.0,209.2778,209.4478,209.0795,209.4478,15106.0
2021-10-29 14:40:00,221.81,221.91,221.56,221.6,6875.0,209.4856,209.5801,209.2495,209.2873,6875.0
2021-10-29 14:45:00,221.59,221.63,221.31,221.31,5068.0,209.2778,209.3156,209.0134,209.0134,5068.0
2021-10-29 14:50:00,221.32,221.52,221.32,221.39,2926.0,209.0228,209.2117,209.0228,209.089,2926.0
2021-10-29 14:55:00,221.44,221.45,221.24,221.27,2640.0,209.1362,209.1456,208.9473,208.9756,2640.0
2021-10-29 15:00:00,221.27,221.38,221.2,221.26,3322.0,208.9756,209.0795,208.9095,208.9662,3322.0
2021-10-29 15:05:00,221.19,221.27,221.15,221.24,2973.0,208.9001,208.9756,208.8623,208.9473,2973.0
2021-10-29 15:10:00,221.22,221.23,221.08,221.14,2738.0,208.9284,208.9378,208.7962,208.8528,2738.0
2021-10-29 15:15:00,221.11,221.16,221.04,221.09,5786.0,208.8245,208.8717,208.7584,208.8056,5786.0
2021-10-29 15:20:00,221.16,221.22,221.14,221.18,2300.0,208.8717,208.9284,208.8528,208.8906,2300.0
2021-10-29 15:25:00,221.19,221.29,221.19,221.23,3108.0,208.9001,208.9945,208.9001,208.9378,3108.0
2021-10-29 15:30:00,221.29,221.29,221.15,221.2,5230.0,208.9945,208.9945,208.8623,208.9095,5230.0
2021-10-29 15:35:00,221.2,221.41,221.06,221.38,20630.0,208.9095,209.1078,208.7773,209.0795,20630.0
2021-10-29 15:40:00,221.36,221.39,221.18,221.31,9061.0,209.0606,209.089,208.8906,209.0134,9061.0
2021-10-29 15:45:00,221.31,221.62,221.31,221.55,15983.0,209.0134,209.3062,209.0134,209.2401,15983.0
2021-10-29 15:50:00,221.49,221.61,221.43,221.45,13341.0,209.1834,209.2967,209.1267,209.1456,13341.0
2021-10-29 15:55:00,221.45,221.63,221.32,221.53,42701.0,209.1456,209.3156,209.0228,209.2212,42701.0
2021-11-01 09:30:00,222.21,222.48,221.99,222.32,15119.0,209.8634,210.1184,209.6556,209.9673,15119.0
2021-11-01 09:35:00,222.23,222.43,221.47,221.61,2130.0,209.8823,210.0712,209.1645,209.2967,2130.0
2021-11-01 09:40:00,221.61,222.04,221.61,221.82,3625.0,209.2967,209.7028,209.2967,209.4951,3625.0
2021-11-01 09:45:00,221.85,222.15,221.69,221.81,7717.0,209.5234,209.8067,209.3723,209.4856,7717.0
2021-11-01 09:50:00,221.73,221.96,221.59,221.78,7854.0,209.4101,209.6273,209.2778,209.4573,7854.0
2021-11-01 09:55:00,221.86,222.45,221.76,222.45,2376.0,209.5328,210.0901,209.4384,210.0901,2376.0
2021-11-01 10:00:00,222.22,222.22,221.63,221.83,3129.0,209.8728,209.8728,209.3156,209.5045,3129.0
2021-11-01 10:05:00,221.72,221.86,221.41,221.56,2134.0,209.4006,209.5328,209.1078,209.2495,2134.0
2021-11-01 10:10:00,221.45,221.48,221.27,221.37,1713.0,209.1456,209.174,208.9756,209.0701,1713.0
2021-11-01 10:15:00,221.45,221.47,221.01,221.35,2366.0,209.1456,209.1645,208.7301,209.0512,2366.0
2021-11-01 10:20:00,221.31,221.53,221.04,221.53,5860.0,209.0134,209.2212,208.7584,209.2212,5860.0
2021-11-01 10:25:00,221.31,221.51,221.23,221.34,2700.0,209.0134,209.2023,208.9378,209.0417,2700.0
2021-11-01 10:30:00,221.25,221.5,221.25,221.5,3130.0,208.9567,209.1928,208.9567,209.1928,3130.0
2021-11-01 10:35:00,221.33,221.46,221.13,221.28,8094.0,209.0323,209.1551,208.8434,208.9851,8094.0
2021-11-01 10:40:00,221.24,221.36,221.15,221.33,3609.0,208.9473,209.0606,208.8623,209.0323,3609.0
2021-11-01 10:45:00,221.28,221.47,220.88,221.07,13315.0,208.9851,209.1645,208.6073,208.7867,13315.0
2021-11-01 10:50:00,221.21,221.21,220.98,220.98,1599.0,208.919,208.919,208.7017,208.7017,1599.0
2021-11-01 10:55:00,221.04,221.16,220.97,221.1,3608.0,208.7584,208.8717,208.6923,208.8151,3608.0
2021-11-01 11:00:00,221.12,221.82,221.12,221.82,8407.0,208.834,209.4951,208.834,209.4951,8407.0
2021-11-01 11:05:00,221.72,221.83,221.57,221.58,1947.0,209.4006,209.5045,209.259,209.2684,1947.0
2021-11-01 11:10:00,221.51,221.63,221.42,221.5,2905.0,209.2023,209.3156,209.1173,209.1928,2905.0
2021-11-01 11:15:00,221.46,221.6,221.41,221.46,2089.0,209.1551,209.2873,209.1078,209.1551,2089.0
2021-11-01 11:20:00,221.58,221.66,221.47,221.66,868.0,209.2684,209.344,209.1645,209.344,868.0
2021-11-01 11:25:00,221.66,221.7,221.45,221.46,2457.0,209.344,209.3817,209.1456,209.1551,2457.0
2021-11-01 11:30:00,221.52,221.89,221.49,221.86,3564.0,209.2117,209.5612,209.1834,209.5328,3564.0
2021-11-01 11:35:00,221.85,221.91,221.76,221.84,650.0,209.5234,209.5801,209.4384,209.514,650.0
2021-11-01 11:40:00,221.77,221.89,221.72,221.85,1361.0,209.4478,209.5612,209.4006,209.5234,1361.0
2021-11-01 11:45:00,221.82,221.86,221.77,221.8,800.0,209.4951,209.5328,209.4478,209.4762,800.0
2021-11-01 11:50:00,221.79,221.81,221.6,221.7,2125.0,209.4667,209.4856,209.2873,209.3817,2125.0
2021-11-01 11:55:00,221.73,221.79,221.67,221.73,1885.0,209.4101,209.4667,209.3534,209.4101,1885.0
2021-11-01 12:00:00,221.76,221.76,221.58,221.66,3007.0,209.4384,209.4384,209.2684,209.344,3007.0
2021-11-01 12:05:00,221.66,221.85,221.64,221.74,3298.0,209.344,209.5234,209.3251,209.4195,3298.0
2021-11-01 12:10:00,221.75,221.94,221.74,221.94,3045.0,209.429,209.6084,209.4195,209.6084,3045.0
2021-11-01 12:15:00,221.89,221.98,221.89,221.93,2501.0,209.5612,209.6462,209.5612,209.599,2501.0
2021-11-01 12:20:00,221.87,221.89,221.75,221.75,3840.0,209.5423,209.5612,209.429,209.429,3840.0
2021-11-01 12:25:00,221.81,221.81,221.41,221.55,10591.0,209.4856,209.4856,209.1078,209.2401,10591.0
2021-11-01 12:30:00,221.56,221.62,221.4,221.45,6070.0,209.2495,209.3062,209.0984,209.1456,6070.0
2021-11-01 12:35:00,221.46,221.52,221.33,221.37,4590.0,209.1551,209.2117,209.0323,209.0701,4590.0
2021-11-01 12:40:00,221.37,221.48,221.23,221.24,4525.0,209.0701,209.174,208.9378,208.9473,4525.0
2021-11-01 12:45:00,221.17,221.36,221.17,221.21,6829.0,208.8812,209.0606,208.8812,208.919,6829.0
2021-11-01 12:50:00,221.1,221.12,220.96,221.03,4500.0,208.8151,208.834,208.6828,208.749,4500.0
2021-11-01 12:55:00,221.03,221.07,221.02,221.05,2269.0,208.749,208.7867,208.7395,208.7678,2269.0
2021-11-01 13:00:00,221.03,221.05,220.77,220.77,27951.0,208.749,208.7678,208.5034,208.5034,27951.0
2021-11-01 13:05:00,220.8,220.85,220.77,220.84,2516.0,208.5317,208.579,208.5034,208.5695,2516.0
2021-11-01 13:10:00,220.81,220.81,220.64,220.64,9596.0,208.5412,208.5412,208.3806,208.3806,9596.0
2021-11-01 13:15:00,220.64,220.67,220.5,220.58,4106.0,208.3806,208.409,208.2484,208.324,4106.0
2021-11-01 13:20:00,220.58,220.75,220.54,220.57,32246.0,208.324,208.4845,208.2862,208.3145,32246.0
2021-11-01 13:25:00,220.57,220.7,220.52,220.6,1728.0,208.3145,208.4373,208.2673,208.3429,1728.0
2021-11-01 13:30:00,220.58,220.6,220.55,220.58,2483.0,208.324,208.3429,208.2956,208.324,2483.0
2021-11-01 13:35:00,220.56,220.58,220.52,220.55,1301.0,208.3051,208.324,208.2673,208.2956,1301.0
2021-11-01 13:40:00,220.5,220.5,220.31,220.45,11346.0,208.2484,208.2484,208.069,208.2012,11346.0
2021-11-01 13:45:00,220.5,220.51,220.29,220.29,12860.0,208.2484,208.2579,208.0501,208.0501,12860.0
2021-11-01 13:50:00,220.22,220.32,220.13,220.23,4052.0,207.984,208.0784,207.899,207.9934,4052.0
2021-11-01 13:55:00,220.23,220.32,220.22,220.32,1300.0,207.9934,208.0784,207.984,208.0784,1300.0
2021-11-01 14:00:00,220.36,220.39,220.13,220.18,3184.0,208.1162,208.1445,207.899,207.9462,3184.0
2021-11-01 14:05:00,220.17,220.17,219.85,219.89,8315.0,207.9367,207.9367,207.6345,207.6723,8315.0
2021-11-01 14:10:00,219.9,220.1,219.87,220.0,14087.0,207.6817,207.8706,207.6534,207.7762,14087.0
2021-11-01 14:15:00,220.11,220.13,219.96,219.97,2024.0,207.8801,207.899,207.7384,207.7479,2024.0
2021-11-01 14:20:00,220.0,220.05,219.82,219.83,2897.0,207.7762,207.8234,207.6062,207.6156,2897.0
2021-11-01 14:25:00,219.85,219.91,219.83,219.89,3074.0,207.6345,207.6912,207.6156,207.6723,3074.0
2021-11-01 14:30:00,219.89,220.04,219.86,220.04,4203.0,207.6723,207.814,207.644,207.814,4203.0
2021-11-01 14:35:00,220.0,220.21,220.0,220.14,3347.0,207.7762,207.9745,207.7762,207.9084,3347.0
2021-11-01 14:40:00,220.11,220.11,220.0,220.05,2600.0,207.8801,207.8801,207.7762,207.8234,2600.0
2021-11-01 14:45:00,220.0,220.16,219.96,220.14,3169.0,207.7762,207.9273,207.7384,207.9084,3169.0
2021-11-01 14:50:00,220.08,220.09,219.99,219.99,2072.0,207.8517,207.8612,207.7667,207.7667,2072.0
2021-11-01 14:55:00,219.98,220.06,219.96,219.96,2343.0,207.7573,207.8329,207.7384,207.7384,2343.0
2021-11-01 15:00:00,219.97,220.02,219.86,219.86,3002.0,207.7479,207.7951,207.644,207.644,3002.0
2021-11-01 15:05:00,219.83,219.88,219.76,219.85,12752.0,207.6156,207.6629,207.5495,207.6345,12752.0
2021-11-01 15:10:00,219.84,219.84,219.64,219.78,5951.0,207.6251,207.6251,207.4362,207.5684,5951.0
2021-11-01 15:15:00,219.74,219.74,219.54,219.55,1191.0,207.5306,207.5306,207.3417,207.3512,1191.0
2021-11-01 15:20:00,219.56,219.78,219.52,219.76,8408.0,207.3606,207.5684,207.3229,207.5495,8408.0
2021-11-01 15:25:00,219.81,219.81,219.67,219.73,2983.0,207.5967,207.5967,207.4645,207.5212,2983.0
2021-11-01 15:30:00,219.74,220.13,219.71,220.08,4687.0,207.5306,207.899,207.5023,207.8517,4687.0
2021-11-01 15:35:00,220.05,220.43,220.05,220.29,14493.0,207.8234,208.1823,207.8234,208.0501,14493.0
2021-11-01 15:40:00,220.39,220.59,220.32,220.5,21634.0,208.1445,208.3334,208.0784,208.2484,21634.0
2021-11-01 15:45:00,220.51,220.55,220.47,220.53,11736.0,208.2579,208.2956,208.2201,208.2767,11736.0
2021-11-01 15:50:00,220.55,220.66,220.39,220.41,17408.0,208.2956,208.3995,208.1445,208.1634,17408.0
2021-11-01 15:55:00,220.42,220.55,220.25,220.48,47158.0,208.1729,208.2956,208.0123,208.2295,47158.0
2021-11-02 09:30:00,220.78,220.78,219.92,219.92,14167.0,208.5128,208.5128,207.7006,207.7006,14167.0
2021-11-02 09:35:00,219.71,220.61,219.67,220.56,4299.0,207.5023,208.3523,207.4645,208.3051,4299.0
2021-11-02 09:40:00,220.61,220.91,220.58,220.61,15277.0,208.3523,208.6356,208.324,208.3523,15277.0
2021-11-02 09:45:00,220.71,220.71,220.38,220.55,8425.0,208.4467,208.4467,208.1351,208.2956,8425.0
2021-11-02 09:50:00,220.52,220.56,220.23,220.5,5596.0,208.2673,208.3051,207.9934,208.2484,5596.0
2021-11-02 09:55:00,220.42,220.79,220.34,220.78,3677.0,208.1729,208.5223,208.0973,208.5128,3677.0
2021-11-02 10:00:00,220.84,220.85,220.68,220.77,2205.0,208.5695,208.579,208.4184,208.5034,2205.0
2021-11-02 10:05:00,220.69,220.76,220.21,220.41,4240.0,208.4279,208.494,207.9745,208.1634,4240.0
2021-11-02 10:10:00,220.4,220.41,220.25,220.34,2646.0,208.154,208.1634,208.0123,208.0973,2646.0
2021-11-02 10:15:00,220.34,220.83,220.34,220.62,4277.0,208.0973,208.5601,208.0973,208.3617,4277.0
2021-11-02 10:20:00,220.57,220.69,220.55,220.59,2984.0,208.3145,208.4279,208.2956,208.3334,2984.0
2021-11-02 10:25:00,220.56,220.6,220.39,220.56,5651.0,208.3051,208.3429,208.1445,208.3051,5651.0
2021-11-02 10:30:00,220.53,220.73,220.52,220.61,3559.0,208.2767,208.4656,208.2673,208.3523,3559.0
2021-11-02 10:35:00,220.63,220.92,220.54,220.81,7291.0,208.3712,208.6451,208.2862,208.5412,7291.0
2021-11-02 10:40:00,220.76,220.97,220.62,220.89,4818.0,208.494,208.6923,208.3617,208.6167,4818.0
2021-11-02 10:45:00,220.83,220.88,220.58,220.75,6106.0,208.5601,208.6073,208.324,208.4845,6106.0
2021-11-02 10:50:00,220.75,220.82,220.67,220.73,4309.0,208.4845,208.5506,208.409,208.4656,4309.0
2021-11-02 10:55:00,220.74,220.84,220.65,220.84,6555.0,208.4751,208.5695,208.3901,208.5695,6555.0
2021-11-02 11:00:00,220.83,220.83,220.4,220.4,5103.0,208.5601,208.5601,208.154,208.154,5103.0
2021-11-02 11:05:00,220.4,220.47,220.19,220.27,4761.0,208.154,208.2201,207.9556,208.0312,4761.0
2021-11-02 11:10:00,220.28,220.28,219.99,220.0,8798.0,208.0406,208.0406,207.7667,207.7762,8798.0
2021-11-02 11:15:00,219.9,220.05,219.82,219.83,17677.0,207.6817,207.8234,207.6062,207.6156,17677.0
2021-11-02 11:20:00,219.87,220.09,219.85,220.07,23803.0,207.6534,207.8612,207.6345,207.8423,23803.0
2021-11-02 11:25:00,220.08,220.18,220.05,220.13,10268.0,207.8517,207.9462,207.8234,207.899,10268.0
2021-11-02 11:30:00,220.13,220.51,220.06,220.43,17080.0,207.899,208.2579,207.8329,208.1823,17080.0
2021-11-02 11:35:00,220.42,220.47,220.17,220.19,5139.0,208.1729,208.2201,207.9367,207.9556,5139.0
2021-11-02 11:40:00,220.18,220.34,220.17,220.28,4466.0,207.9462,208.0973,207.9367,208.0406,4466.0
2021-11-02 11:45:00,220.28,220.73,220.27,220.59,7417.0,208.0406,208.4656,208.0312,208.3334,7417.0
2021-11-02 11:50:00,220.63,220.67,220.23,220.26,6290.0,208.3712,208.409,207.9934,208.0217,6290.0
2021-11-02 11:55:00,220.28,220.37,220.22,220.22,4798.0,208.0406,208.1256,207.984,207.984,4798.0
2021-11-02 12:00:00,220.22,220.34,220.16,220.34,2669.0,207.984,208.0973,207.9273,208.0973,2669.0
2021-11-02 12:05:00,220.27,220.33,220.17,220.28,3101.0,208.0312,208.0879,207.9367,208.0406,3101.0
2021-11-02 12:10:00,220.33,220.4,220.27,220.34,8976.0,208.0879,208.154,208.0312,208.0973,8976.0
2021-11-02 12:15:00,220.37,221.08,220.36,220.84,15071.0,208.1256,208.7962,208.1162,208.5695,15071.0
2021-11-02 12:20:00,220.81,221.11,220.74,220.93,4473.0,208.5412,208.8245,208.4751,208.6545,4473.0
2021-11-02 12:25:00,220.88,221.1,220.83,221.08,4287.0,208.6073,208.8151,208.5601,208.7962,4287.0
2021-11-02 12:30:00,221.08,221.16,221.07,221.08,12501.0,208.7962,208.8717,208.7867,208.7962,12501.0
2021-11-02 12:35:00,221.08,221.13,220.95,221.11,5647.0,208.7962,208.8434,208.6734,208.8245,5647.0
2021-11-02 12:40:00,221.13,221.18,220.92,220.97,6067.0,208.8434,208.8906,208.6451,208.6923,6067.0
2021-11-02 12:45:00,220.96,220.97,220.9,220.94,1834.0,208.6828,208.6923,208.6262,208.664,1834.0
2021-11-02 12:50:00,220.94,221.0,220.91,221.0,2165.0,208.664,208.7206,208.6356,208.7206,2165.0
2021-11-02 12:55:00,221.04,221.14,221.03,221.14,2438.0,208.7584,208.8528,208.749,208.8528,2438.0
2021-11-02 13:00:00,221.15,221.16,220.97,220.98,2251.0,208.8623,208.8717,208.6923,208.7017,2251.0
2021-11-02 13:05:00,220.98,221.01,220.93,220.93,954.0,208.7017,208.7301,208.6545,208.6545,954.0
2021-11-02 13:10:00,220.97,221.03,220.91,220.91,1404.0,208.6923,208.749,208.6356,208.6356,1404.0
2021-11-02 13:15:00,220.93,221.13,220.93,221.07,5192.0,208.6545,208.8434,208.6545,208.7867,5192.0
2021-11-02 13:20:00,221.09,221.16,221.04,221.16,2194.0,208.8056,208.8717,208.7584,208.8717,2194.0
2021-11-02 13:25:00,221.1,221.16,220.99,221.09,5689.0,208.8151,208.8717,208.7112,208.8056,5689.0
2021-11-02 13:30:00,221.14,221.29,221.14,221.22,14920.0,208.8528,208.9945,208.8528,208.9284,14920.0
2021-11-02 13:35:00,221.21,221.23,221.08,221.21,3082.0,208.919,208.9378,208.7962,208.919,3082.0
2021-11-02 13:40:00,221.17,221.35,221.16,221.33,2931.0,208.8812,209.0512,208.8717,209.0323,2931.0
2021-11-02 13:45:00,221.33,221.51,221.32,221.51,3540.0,209.0323,209.2023,209.0228,209.2023,3540.0
2021-11-02 13:50:00,221.51,221.66,221.49,221.64,2638.0,209.2023,209.344,209.1834,209.3251,2638.0
2021-11-02 13:55:00,221.7,221.75,221.65,221.7,2878.0,209.3817,209.429,209.3345,209.3817,2878.0
2021-11-02 14:00:00,221.7,221.88,221.69,221.85,3266.0,209.3817,209.5517,209.3723,209.5234,3266.0
2021-11-02 14:05:00,221.88,222.07,221.88,221.89,3607.0,209.5517,209.7312,209.5517,209.5612,3607.0
2021-11-02 14:10:00,221.82,221.96,221.74,221.77,8542.0,209.4951,209.6273,209.4195,209.4478,8542.0
2021-11-02 14:15:00,221.8,221.92,221.78,221.92,5045.0,209.4762,209.5895,209.4573,209.5895,5045.0
2021-11-02 14:20:00,221.98,222.23,221.91,222.23,9744.0,209.6462,209.8823,209.5801,209.8823,9744.0
2021-11-02 14:25:00,222.25,222.26,222.04,222.08,4705.0,209.9012,209.9106,209.7028,209.7406,4705.0
2021-11-02 14:30:00,222.06,222.16,222.02,222.16,3185.0,209.7217,209.8162,209.684,209.8162,3185.0
2021-11-02 14:35:00,222.16,222.16,222.06,222.12,5760.0,209.8162,209.8162,209.7217,209.7784,5760.0
2021-11-02 14:40:00,222.11,222.12,221.89,222.06,18712.0,209.769,209.7784,209.5612,209.7217,18712.0
2021-11-02 14:45:00,222.09,222.54,222.09,222.36,21576.0,209.7501,210.1751,209.7501,210.0051,21576.0
2021-11-02 14:50:00,222.41,222.52,222.4,222.41,3141.0,210.0523,210.1562,210.0428,210.0523,3141.0
2021-11-02 14:55:00,222.43,222.6,222.38,222.38,19625.0,210.0712,210.2317,210.0239,210.0239,19625.0
2021-11-02 15:00:00,222.38,222.51,222.36,222.49,7175.0,210.0239,210.1467,210.0051,210.1278,7175.0
2021-11-02 15:05:00,222.47,222.47,222.34,222.42,4814.0,210.1089,210.1089,209.9862,210.0617,4814.0
2021-11-02 15:10:00,222.38,222.38,222.13,222.16,4195.0,210.0239,210.0239,209.7878,209.8162,4195.0
2021-11-02 15:15:00,222.17,222.17,221.82,221.82,15741.0,209.8256,209.8256,209.4951,209.4951,15741.0
2021-11-02 15:20:00,221.73,221.74,221.54,221.54,17808.0,209.4101,209.4195,209.2306,209.2306,17808.0
2021-11-02 15:25:00,221.63,221.75,221.61,221.73,12939.0,209.3156,209.429,209.2967,209.4101,12939.0
2021-11-02 15:30:00,221.76,221.98,221.69,221.9,6371.0,209.4384,209.6462,209.3723,209.5706,6371.0
2021-11-02 15:35:00,221.91,221.98,221.47,221.51,15580.0,209.5801,209.6462,209.1645,209.2023,15580.0
2021-11-02 15:40:00,221.57,221.69,221.46,221.66,24374.0,209.259,209.3723,209.1551,209.344,24374.0
2021-11-02 15:45:00,221.65,221.85,221.63,221.75,13207.0,209.3345,209.5234,209.3156,209.429,13207.0
2021-11-02 15:50:00,221.7,221.71,221.39,221.61,25183.0,209.3817,209.3912,209.089,209.2967,25183.0
2021-11-02 15:55:00,221.59,221.85,221.36,221.85,37968.0,209.2778,209.5234,209.0606,209.5234,37968.0
2021-11-03 09:30:00,221.1,221.83,221.1,221.47,8457.0,208.8151,209.5045,208.8151,209.1645,8457.0
2021-11-03 09:35:00,221.69,222.0,221.61,221.98,715.0,209.3723,209.6651,209.2967,209.6462,715.0
2021-11-03 09:40:00,222.11,222.12,220.46,221.22,9762.0,209.769,209.7784,208.2106,208.9284,9762.0
2021-11-03 09:45:00,221.19,221.56,221.18,221.49,7715.0,208.9001,209.2495,208.8906,209.1834,7715.0
2021-11-03 09:50:00,221.23,221.6,221.2,221.48,6182.0,208.9378,209.2873,208.9095,209.174,6182.0
2021-11-03 09:55:00,221.61,221.65,221.52,221.64,1000.0,209.2967,209.3345,209.2117,209.3251,1000.0
2021-11-03 10:00:00,221.63,221.66,221.21,221.26,7018.0,209.3156,209.344,208.919,208.9662,7018.0
2021-11-03 10:05:00,221.26,221.69,221.25,221.51,4752.0,208.9662,209.3723,208.9567,209.2023,4752.0
2021-11-03 10:10:00,221.5,221.65,221.43,221.52,1787.0,209.1928,209.3345,209.1267,209.2117,1787.0
2021-11-03 10:15:00,221.45,221.55,221.18,221.55,3604.0,209.1456,209.2401,208.8906,209.2401,3604.0
2021-11-03 10:20:00,221.53,221.83,221.52,221.76,900.0,209.2212,209.5045,209.2117,209.4384,900.0
2021-11-03 10:25:00,221.72,222.05,221.69,221.99,3300.0,209.4006,209.7123,209.3723,209.6556,3300.0
2021-11-03 10:30:00,221.97,222.22,221.8,221.86,21352.0,209.6367,209.8728,209.4762,209.5328,21352.0
2021-11-03 10:35:00,221.8,221.86,221.58,221.61,2242.0,209.4762,209.5328,209.2684,209.2967,2242.0
2021-11-03 10:40:00,221.65,221.71,221.48,221.51,6675.0,209.3345,209.3912,209.174,209.2023,6675.0
2021-11-03 10:45:00,221.58,221.75,221.58,221.73,3608.0,209.2684,209.429,209.2684,209.4101,3608.0
2021-11-03 10:50:00,221.88,222.02,221.81,222.02,1084.0,209.5517,209.684,209.4856,209.684,1084.0
2021-11-03 10:55:00,221.97,222.3,221.9,221.91,4439.0,209.6367,209.9484,209.5706,209.5801,4439.0
2021-11-03 11:00:00,221.95,221.95,221.64,221.75,4856.0,209.6178,209.6178,209.3251,209.429,4856.0
2021-11-03 11:05:00,221.75,221.84,221.67,221.83,2350.0,209.429,209.514,209.3534,209.5045,2350.0
2021-11-03 11:10:00,221.74,221.79,221.47,221.56,5122.0,209.4195,209.4667,209.1645,209.2495,5122.0
2021-11-03 11:15:00,221.6,221.6,220.73,220.96,44222.0,209.2873,209.2873,208.4656,208.6828,44222.0
2021-11-03 11:20:00,221.01,221.01,220.61,220.73,26013.0,208.7301,208.7301,208.3523,208.4656,26013.0
2021-11-03 11:25:00,220.76,220.76,219.9,220.26,66228.0,208.494,208.494,207.6817,208.0217,66228.0
2021-11-03 11:30:00,220.34,220.6,220.33,220.58,6161.0,208.0973,208.3429,208.0879,208.324,6161.0
2021-11-03 11:35:00,220.53,220.78,220.53,220.75,8032.0,208.2767,208.5128,208.2767,208.4845,8032.0
2021-11-03 11:40:00,220.75,220.75,220.3,220.39,6646.0,208.4845,208.4845,208.0595,208.1445,6646.0
2021-11-03 11:45:00,220.31,220.47,220.27,220.47,3250.0,208.069,208.2201,208.0312,208.2201,3250.0
2021-11-03 11:50:00,220.41,220.51,220.34,220.51,3860.0,208.1634,208.2579,208.0973,208.2579,3860.0
2021-11-03 11:55:00,220.54,220.65,220.45,220.46,5051.0,208.2862,208.3901,208.2012,208.2106,5051.0
2021-11-03 12:00:00,220.47,220.62,220.47,220.61,928.0,208.2201,208.3617,208.2201,208.3523,928.0
2021-11-03 12:05:00,220.65,220.78,220.6,220.78,3010.0,208.3901,208.5128,208.3429,208.5128,3010.0
2021-11-03 12:10:00,220.75,220.77,220.64,220.69,1926.0,208.4845,208.5034,208.3806,208.4279,1926.0
2021-11-03 12:15:00,220.71,220.9,220.58,220.86,5343.0,208.4467,208.6262,208.324,208.5884,5343.0
2021-11-03 12:20:00,220.86,221.35,220.86,221.26,12821.0,208.5884,209.0512,208.5884,208.9662,12821.0
2021-11-03 12:25:00,221.22,221.52,221.21,221.51,13650.0,208.9284,209.2117,208.919,209.2023,13650.0
2021-11-03 12:30:00,221.54,221.65,221.35,221.4,5279.0,209.2306,209.3345,209.0512,209.0984,5279.0
2021-11-03 12:35:00,221.36,221.39,221.11,221.12,3900.0,209.0606,209.089,208.8245,208.834,3900.0
2021-11-03 12:40:00,221.17,221.17,221.02,221.05,2923.0,208.8812,208.8812,208.7395,208.7678,2923.0
2021-11-03 12:45:00,221.03,221.03,220.92,220.96,1393.0,208.749,208.749,208.6451,208.6828,1393.0
2021-11-03 12:50:00,221.04,221.31,221.0,221.01,3802.0,208.7584,209.0134,208.7206,208.7301,3802.0
2021-11-03 12:55:00,221.01,221.21,220.94,221.02,5701.0,208.7301,208.919,208.664,208.7395,5701.0
2021-11-03 13:00:00,221.03,221.03,220.6,220.73,9699.0,208.749,208.749,208.3429,208.4656,9699.0
2021-11-03 13:05:00,220.67,220.99,220.67,220.88,1500.0,208.409,208.7112,208.409,208.6073,1500.0
2021-11-03 13:10:00,221.03,221.13,220.83,221.13,3379.0,208.749,208.8434,208.5601,208.8434,3379.0
2021-11-03 13:15:00,221.17,221.84,221.13,221.78,27517.0,208.8812,209.514,208.8434,209.4573,27517.0
2021-11-03 13:20:00,221.84,222.06,221.63,221.66,12185.0,209.514,209.7217,209.3156,209.344,12185.0
2021-11-03 13:25:00,221.54,221.54,221.28,221.29,3176.0,209.2306,209.2306,208.9851,208.9945,3176.0
2021-11-03 13:30:00,221.16,221.32,221.15,221.32,2000.0,208.8717,209.0228,208.8623,209.0228,2000.0
2021-11-03 13:35:00,221.33,221.45,221.3,221.35,4142.0,209.0323,209.1456,209.004,209.0512,4142.0
2021-11-03 13:40:00,221.36,221.42,221.35,221.42,2402.0,209.0606,209.1173,209.0512,209.1173,2402.0
2021-11-03 13:45:00,221.37,221.48,221.36,221.39,3503.0,209.0701,209.174,209.0606,209.089,3503.0
2021-11-03 13:50:00,221.39,221.39,221.16,221.31,8347.0,209.089,209.089,208.8717,209.0134,8347.0
2021-11-03 13:55:00,221.31,221.49,221.25,221.26,5705.0,209.0134,209.1834,208.9567,208.9662,5705.0
2021-11-03 14:00:00,221.37,222.03,221.29,222.03,11962.0,209.0701,209.6934,208.9945,209.6934,11962.0
2021-11-03 14:05:00,222.0,222.0,221.56,221.76,4315.0,209.6651,209.6651,209.2495,209.4384,4315.0
2021-11-03 14:10:00,221.74,221.84,221.44,221.48,6779.0,209.4195,209.514,209.1362,209.174,6779.0
2021-11-03 14:15:00,221.42,221.57,221.39,221.49,3430.0,209.1173,209.259,209.089,209.1834,3430.0
2021-11-03 14:20:00,221.47,221.73,221.46,221.73,3144.0,209.1645,209.4101,209.1551,209.4101,3144.0
2021-11-03 14:25:00,221.71,221.75,221.62,221.64,3633.0,209.3912,209.429,209.3062,209.3251,3633.0
2021-11-03 14:30:00,221.64,221.8,221.63,221.75,3112.0,209.3251,209.4762,209.3156,209.429,3112.0
2021-11-03 14:35:00,221.77,221.8,221.49,221.71,4261.0,209.4478,209.4762,209.1834,209.3912,4261.0
2021-11-03 14:40:00,221.74,222.22,221.68,222.22,3524.0,209.4195,209.8728,209.3628,209.8728,3524.0
2021-11-03 14:45:00,222.17,222.42,222.17,222.41,14909.0,209.8256,210.0617,209.8256,210.0523,14909.0
2021-11-03 14:50:00,222.39,222.54,222.28,222.47,5481.0,210.0334,210.1751,209.9295,210.1089,5481.0
2021-11-03 14:55:00,222.45,222.51,222.38,222.46,2704.0,210.0901,210.1467,210.0239,210.0995,2704.0
2021-11-03 15:00:00,222.47,222.47,222.24,222.24,5522.0,210.1089,210.1089,209.8917,209.8917,5522.0
2021-11-03 15:05:00,222.27,222.52,222.27,222.43,5782.0,209.9201,210.1562,209.9201,210.0712,5782.0
2021-11-03 15:10:00,222.29,222.39,222.23,222.32,3338.0,209.9389,210.0334,209.8823,209.9673,3338.0
2021-11-03 15:15:00,222.33,222.36,222.2,222.28,5584.0,209.9767,210.0051,209.854,209.9295,5584.0
2021-11-03 15:20:00,222.29,222.58,222.29,222.58,6986.0,209.9389,210.2128,209.9389,210.2128,6986.0
2021-11-03 15:25:00,222.6,222.96,222.6,222.89,9162.0,210.2317,210.5717,210.2317,210.5056,9162.0
2021-11-03 15:30:00,222.91,223.03,222.77,222.98,14912.0,210.5245,210.6378,210.3923,210.5906,14912.0
2021-11-03 15:35:00,223.05,223.31,222.9,223.02,27373.0,210.6567,210.9023,210.5151,210.6284,27373.0
2021-11-03 15:40:00,222.99,223.51,222.99,223.47,19761.0,210.6001,211.0912,210.6001,211.0534,19761.0
2021-11-03 15:45:00,223.49,223.61,223.34,223.46,20775.0,211.0723,211.1856,210.9306,211.0439,20775.0
2021-11-03 15:50:00,223.48,223.62,223.21,223.62,38833.0,211.0628,211.1951,210.8078,211.1951,38833.0
2021-11-03 15:55:00,223.56,224.0,223.48,223.74,94952.0,211.1384,211.5539,211.0628,211.3084,94952.0
2021-11-04 09:30:00,224.19,224.69,223.77,224.67,30314.0,211.7334,212.2056,211.3367,212.1867,30314.0
2021-11-04 09:35:00,224.85,225.6,224.85,225.5,17891.0,212.3567,213.065,212.3567,212.9706,17891.0
2021-11-04 09:40:00,225.63,225.75,225.14,225.19,4810.0,213.0934,213.2067,212.6306,212.6778,4810.0
2021-11-04 09:45:00,225.7,225.78,225.46,225.54,11809.0,213.1595,213.235,212.9328,213.0084,11809.0
2021-11-04 09:50:00,225.61,225.9,225.43,225.89,7148.0,213.0745,213.3484,212.9045,213.3389,7148.0
2021-11-04 09:55:00,225.89,226.16,225.87,226.14,10050.0,213.3389,213.5939,213.32,213.575,10050.0
2021-11-04 10:00:00,226.11,226.49,225.92,226.4,7687.0,213.5467,213.9056,213.3673,213.8206,7687.0
2021-11-04 10:05:00,226.54,226.89,226.34,226.35,5929.0,213.9528,214.2834,213.7639,213.7734,5929.0
2021-11-04 10:10:00,226.45,226.54,226.22,226.54,4372.0,213.8678,213.9528,213.6506,213.9528,4372.0
2021-11-04 10:15:00,226.55,226.88,226.47,226.83,5859.0,213.9623,214.2739,213.8867,214.2267,5859.0
2021-11-04 10:20:00,226.88,226.88,226.67,226.76,7196.0,214.2739,214.2739,214.0756,214.1606,7196.0
2021-11-04 10:25:00,226.71,227.24,226.63,226.97,6604.0,214.1134,214.6139,214.0378,214.3589,6604.0
2021-11-04 10:30:00,226.92,227.16,226.9,227.07,3232.0,214.3117,214.5384,214.2928,214.4534,3232.0
2021-11-04 10:35:00,226.95,227.08,226.91,226.99,6626.0,214.34,214.4628,214.3022,214.3778,6626.0
2021-11-04 10:40:00,226.93,227.16,226.78,227.02,7391.0,214.3211,214.5384,214.1795,214.4061,7391.0
2021-11-04 10:45:00,227.01,227.01,226.77,226.92,4801.0,214.3967,214.3967,214.17,214.3117,4801.0
2021-11-04 10:50:00,227.0,227.09,226.74,226.88,17150.0,214.3872,214.4722,214.1417,214.2739,17150.0
2021-11-04 10:55:00,226.83,227.19,226.83,227.13,22536.0,214.2267,214.5667,214.2267,214.51,22536.0
2021-11-04 11:00:00,227.17,227.21,226.99,227.18,9127.0,214.5478,214.5856,214.3778,214.5572,9127.0
2021-11-04 11:05:00,227.21,227.31,227.09,227.16,5769.0,214.5856,214.68,214.4722,214.5384,5769.0
2021-11-04 11:10:00,227.19,227.26,226.91,227.11,15578.0,214.5667,214.6328,214.3022,214.4911,15578.0
2021-11-04 11:15:00,227.06,227.55,226.96,227.53,9752.0,214.4439,214.9067,214.3495,214.8878,9752.0
2021-11-04 11:20:00,227.56,227.83,227.19,227.41,9614.0,214.9161,215.1711,214.5667,214.7745,9614.0
2021-11-04 11:25:00,227.44,227.55,227.2,227.48,6001.0,214.8028,214.9067,214.5761,214.8406,6001.0
2021-11-04 11:30:00,227.45,227.55,227.37,227.5,6168.0,214.8122,214.9067,214.7367,214.8595,6168.0
2021-11-04 11:35:00,227.5,227.57,227.07,227.12,6936.0,214.8595,214.9256,214.4534,214.5006,6936.0
2021-11-04 11:40:00,227.16,227.41,227.06,227.24,6697.0,214.5384,214.7745,214.4439,214.6139,6697.0
2021-11-04 11:45:00,227.28,227.31,226.84,226.87,60045.0,214.6517,214.68,214.2361,214.2645,60045.0
2021-11-04 11:50:00,226.82,226.82,226.51,226.51,45999.0,214.2173,214.2173,213.9245,213.9245,45999.0
2021-11-04 11:55:00,226.49,226.77,226.44,226.65,12716.0,213.9056,214.17,213.8584,214.0567,12716.0
2021-11-04 12:00:00,226.7,226.71,226.61,226.64,5829.0,214.1039,214.1134,214.0189,214.0473,5829.0
2021-11-04 12:05:00,226.63,226.7,226.48,226.7,3672.0,214.0378,214.1039,213.8961,214.1039,3672.0
2021-11-04 12:10:00,226.7,226.92,226.58,226.89,5422.0,214.1039,214.3117,213.9906,214.2834,5422.0
2021-11-04 12:15:00,226.89,226.95,226.73,226.86,7856.0,214.2834,214.34,214.1323,214.255,7856.0
2021-11-04 12:20:00,226.88,227.05,226.86,227.04,4666.0,214.2739,214.4345,214.255,214.425,4666.0
2021-11-04 12:25:00,227.07,227.3,226.9,227.3,2883.0,214.4534,214.6706,214.2928,214.6706,2883.0
2021-11-04 12:30:00,227.23,227.55,227.19,227.55,3306.0,214.6045,214.9067,214.5667,214.9067,3306.0
2021-11-04 12:35:00,227.51,227.53,227.3,227.34,5664.0,214.8689,214.8878,214.6706,214.7084,5664.0
2021-11-04 12:40:00,227.36,227.38,227.24,227.34,4656.0,214.7272,214.7461,214.6139,214.7084,4656.0
2021-11-04 12:45:00,227.3,227.35,227.17,227.19,5361.0,214.6706,214.7178,214.5478,214.5667,5361.0
2021-11-04 12:50:00,227.2,227.46,227.15,227.45,5145.0,214.5761,214.8217,214.5289,214.8122,5145.0
2021-11-04 12:55:00,227.45,227.49,227.36,227.46,4498.0,214.8122,214.85,214.7272,214.8217,4498.0
2021-11-04 13:00:00,227.46,227.5,227.35,227.39,5872.0,214.8217,214.8595,214.7178,214.7556,5872.0
2021-11-04 13:05:00,227.46,227.5,227.36,227.39,26050.0,214.8217,214.8595,214.7272,214.7556,26050.0
2021-11-04 13:10:00,227.38,227.46,227.35,227.39,7401.0,214.7461,214.8217,214.7178,214.7556,7401.0
2021-11-04 13:15:00,227.37,227.39,227.24,227.38,3496.0,214.7367,214.7556,214.6139,214.7461,3496.0
2021-11-04 13:20:00,227.37,227.37,227.1,227.1,2870.0,214.7367,214.7367,214.4817,214.4817,2870.0
2021-11-04 13:25:00,227.16,227.23,227.12,227.22,4943.0,214.5384,214.6045,214.5006,214.595,4943.0
2021-11-04 13:30:00,227.25,227.36,227.16,227.22,5934.0,214.6234,214.7272,214.5384,214.595,5934.0
2021-11-04 13:35:00,227.18,227.35,227.16,227.34,2509.0,214.5572,214.7178,214.5384,214.7084,2509.0
2021-11-04 13:40:00,227.28,227.34,227.25,227.33,5148.0,214.6517,214.7084,214.6234,214.6989,5148.0
2021-11-04 13:45:00,227.28,227.4,227.25,227.25,6922.0,214.6517,214.765,214.6234,214.6234,6922.0
2021-11-04 13:50:00,227.22,227.25,227.12,227.14,12983.0,214.595,214.6234,214.5006,214.5195,12983.0
2021-11-04 13:55:00,227.14,227.21,227.0,227.01,6618.0,214.5195,214.5856,214.3872,214.3967,6618.0
2021-11-04 14:00:00,226.99,226.99,226.55,226.55,7340.0,214.3778,214.3778,213.9623,213.9623,7340.0
2021-11-04 14:05:00,226.51,226.51,226.33,226.38,6121.0,213.9245,213.9245,213.7545,213.8017,6121.0
2021-11-04 14:10:00,226.39,226.45,226.31,226.33,2589.0,213.8111,213.8678,213.7356,213.7545,2589.0
2021-11-04 14:15:00,226.34,226.49,226.33,226.44,2150.0,213.7639,213.9056,213.7545,213.8584,2150.0
2021-11-04 14:20:00,226.47,226.84,226.42,226.84,8523.0,213.8867,214.2361,213.8395,214.2361,8523.0
2021-11-04 14:25:00,226.91,227.36,226.89,227.18,29602.0,214.3022,214.7272,214.2834,214.5572,29602.0
2021-11-04 14:30:00,227.19,227.49,227.13,227.49,8920.0,214.5667,214.85,214.51,214.85,8920.0
2021-11-04 14:35:00,227.5,228.25,227.44,228.23,10690.0,214.8595,215.5678,214.8028,215.5489,10690.0
2021-11-04 14:40:00,228.22,228.22,227.46,227.51,42998.0,215.5395,215.5395,214.8217,214.8689,42998.0
2021-11-04 14:45:00,227.46,227.51,226.73,226.96,23717.0,214.8217,214.8689,214.1323,214.3495,23717.0
2021-11-04 14:50:00,226.84,226.84,225.82,226.18,24502.0,214.2361,214.2361,213.2728,213.6128,24502.0
2021-11-04 14:55:00,226.24,226.77,225.8,226.12,29388.0,213.6695,214.17,213.2539,213.5561,29388.0
2021-11-04 15:00:00,226.22,226.84,226.13,226.5,15840.0,213.6506,214.2361,213.5656,213.915,15840.0
2021-11-04 15:05:00,226.42,226.96,226.41,226.59,9255.0,213.8395,214.3495,213.83,214.0,9255.0
2021-11-04 15:10:00,226.59,227.01,226.13,226.69,8488.0,214.0,214.3967,213.5656,214.0945,8488.0
2021-11-04 15:15:00,226.64,226.97,226.48,226.48,9942.0,214.0473,214.3589,213.8961,213.8961,9942.0
2021-11-04 15:20:00,226.46,226.46,226.28,226.39,3006.0,213.8773,213.8773,213.7073,213.8111,3006.0
2021-11-04 15:25:00,226.42,226.89,226.41,226.89,9463.0,213.8395,214.2834,213.83,214.2834,9463.0
2021-11-04 15:30:00,226.79,226.87,226.1,226.2,24405.0,214.1889,214.2645,213.5373,213.6317,24405.0
2021-11-04 15:35:00,226.28,226.33,225.8,225.99,5109.0,213.7073,213.7545,213.2539,213.4334,5109.0
2021-11-04 15:40:00,226.09,226.12,225.64,225.84,11628.0,213.5278,213.5561,213.1028,213.2917,11628.0
2021-11-04 15:45:00,225.86,226.14,225.86,226.0,8644.0,213.3106,213.575,213.3106,213.4428,8644.0
2021-11-04 15:50:00,226.01,226.18,225.86,226.02,27421.0,213.4523,213.6128,213.3106,213.4617,27421.0
2021-11-04 15:55:00,226.03,226.26,225.91,226.26,71790.0,213.4711,213.6884,213.3578,213.6884,71790.0
2021-11-05 09:30:00,227.32,227.96,225.97,227.06,11524.0,214.6895,215.2939,213.4145,214.4439,11524.0
2021-11-05 09:35:00,227.0,227.62,226.75,227.62,5729.0,214.3872,214.9728,214.1511,214.9728,5729.0
2021-11-05 09:40:00,227.54,227.56,226.75,226.78,3347.0,214.8972,214.9161,214.1511,214.1795,3347.0
2021-11-05 09:45:00,226.89,226.89,225.75,226.05,6425.0,214.2834,214.2834,213.2067,213.49,6425.0
2021-11-05 09:50:00,226.01,226.2,225.44,225.6,19606.0,213.4523,213.6317,212.9139,213.065,19606.0
2021-11-05 09:55:00,225.87,226.23,225.56,225.72,6623.0,213.32,213.66,213.0273,213.1784,6623.0
2021-11-05 10:00:00,225.86,226.07,225.73,226.03,7492.0,213.3106,213.5089,213.1878,213.4711,7492.0
2021-11-05 10:05:00,225.84,226.17,225.65,225.7,9477.0,213.2917,213.6034,213.1123,213.1595,9477.0
2021-11-05 10:10:00,225.71,225.8,225.28,225.49,6838.0,213.1689,213.2539,212.7628,212.9611,6838.0
2021-11-05 10:15:00,225.54,225.59,225.44,225.5,3022.0,213.0084,213.0556,212.9139,212.9706,3022.0
2021-11-05 10:20:00,225.69,225.91,225.52,225.52,4414.0,213.15,213.3578,212.9895,212.9895,4414.0
2021-11-05 10:25:00,225.57,225.77,225.57,225.73,3290.0,213.0367,213.2256,213.0367,213.1878,3290.0
2021-11-05 10:30:00,225.84,226.09,225.65,225.75,14700.0,213.2917,213.5278,213.1123,213.2067,14700.0
2021-11-05 10:35:00,225.71,225.78,225.43,225.5,6647.0,213.1689,213.235,212.9045,212.9706,6647.0
2021-11-05 10:40:00,225.57,225.68,225.5,225.68,4285.0,213.0367,213.1406,212.9706,213.1406,4285.0
2021-11-05 10:45:00,225.7,225.7,224.64,224.83,9774.0,213.1595,213.1595,212.1584,212.3378,9774.0
2021-11-05 10:50:00,224.79,224.94,224.73,224.77,7270.0,212.3,212.4417,212.2434,212.2812,7270.0
2021-11-05 10:55:00,224.77,224.82,224.05,224.57,31746.0,212.2812,212.3284,211.6012,212.0923,31746.0
2021-11-05 11:00:00,224.67,224.77,224.3,224.3,7206.0,212.1867,212.2812,211.8373,211.8373,7206.0
2021-11-05 11:05:00,224.17,224.6,224.17,224.24,2835.0,211.7145,212.1206,211.7145,211.7806,2835.0
2021-11-05 11:10:00,224.26,224.4,223.9,224.09,15268.0,211.7995,211.9317,211.4595,211.6389,15268.0
2021-11-05 11:15:00,224.14,224.23,223.96,224.13,3453.0,211.6862,211.7712,211.5162,211.6767,3453.0
2021-11-05 11:20:00,224.15,224.24,224.01,224.02,2992.0,211.6956,211.7806,211.5634,211.5728,2992.0
2021-11-05 11:25:00,224.01,224.08,223.95,223.95,3474.0,211.5634,211.6295,211.5067,211.5067,3474.0
2021-11-05 11:30:00,224.03,224.51,223.99,224.47,5720.0,211.5823,212.0356,211.5445,211.9978,5720.0
2021-11-05 11:35:00,224.5,224.53,224.31,224.39,4605.0,212.0262,212.0545,211.8467,211.9223,4605.0
2021-11-05 11:40:00,224.43,224.69,224.43,224.59,11686.0,211.96,212.2056,211.96,212.1112,11686.0
2021-11-05 11:45:00,224.62,224.68,224.37,224.65,3352.0,212.1395,212.1962,211.9034,212.1678,3352.0
2021-11-05 11:50:00,224.75,224.86,224.46,224.52,16024.0,212.2623,212.3662,211.9884,212.045,16024.0
2021-11-05 11:55:00,224.44,224.49,224.25,224.36,2370.0,211.9695,212.0167,211.79,211.8939,2370.0
2021-11-05 12:00:00,224.2,224.34,224.19,224.31,2211.0,211.7428,211.875,211.7334,211.8467,2211.0
2021-11-05 12:05:00,224.33,224.48,224.28,224.48,5849.0,211.8656,212.0073,211.8184,212.0073,5849.0
2021-11-05 12:10:00,224.4,224.64,224.24,224.25,7803.0,211.9317,212.1584,211.7806,211.79,7803.0
2021-11-05 12:15:00,224.28,224.46,224.28,224.32,3023.0,211.8184,211.9884,211.8184,211.8562,3023.0
2021-11-05 12:20:00,224.38,224.48,224.37,224.37,3185.0,211.9128,212.0073,211.9034,211.9034,3185.0
2021-11-05 12:25:00,224.42,224.55,224.41,224.55,6233.0,211.9506,212.0734,211.9412,212.0734,6233.0
2021-11-05 12:30:00,224.55,224.98,224.55,224.92,2590.0,212.0734,212.4795,212.0734,212.4228,2590.0
2021-11-05 12:35:00,224.97,225.27,224.94,225.13,6525.0,212.47,212.7534,212.4417,212.6212,6525.0
2021-11-05 12:40:00,225.08,225.08,224.89,224.9,1700.0,212.5739,212.5739,212.3945,212.4039,1700.0
2021-11-05 12:45:00,224.9,224.95,224.67,224.71,4581.0,212.4039,212.4512,212.1867,212.2245,4581.0
2021-11-05 12:50:00,224.68,224.87,224.68,224.81,1619.0,212.1962,212.3756,212.1962,212.3189,1619.0
2021-11-05 12:55:00,224.85,224.85,224.66,224.75,2759.0,212.3567,212.3567,212.1773,212.2623,2759.0
2021-11-05 13:00:00,224.68,224.68,224.61,224.66,1696.0,212.1962,212.1962,212.13,212.1773,1696.0
2021-11-05 13:05:00,224.61,224.74,224.57,224.7,9870.0,212.13,212.2528,212.0923,212.215,9870.0
2021-11-05 13:10:00,224.67,224.8,224.64,224.72,4512.0,212.1867,212.3095,212.1584,212.2339,4512.0
2021-11-05 13:15:00,224.74,224.86,224.62,224.76,4752.0,212.2528,212.3662,212.1395,212.2717,4752.0
2021-11-05 13:20:00,224.83,224.85,224.72,224.74,4180.0,212.3378,212.3567,212.2339,212.2528,4180.0
2021-11-05 13:25:00,224.6,224.6,224.29,224.29,1733.0,212.1206,212.1206,211.8278,211.8278,1733.0
2021-11-05 13:30:00,224.4,224.66,224.32,224.48,2998.0,211.9317,212.1773,211.8562,212.0073,2998.0
2021-11-05 13:35:00,224.43,224.66,224.43,224.5,2400.0,211.96,212.1773,211.96,212.0262,2400.0
2021-11-05 13:40:00,224.54,224.54,224.21,224.34,4536.0,212.0639,212.0639,211.7523,211.875,4536.0
2021-11-05 13:45:00,224.33,224.37,224.28,224.28,3608.0,211.8656,211.9034,211.8184,211.8184,3608.0
2021-11-05 13:50:00,224.28,224.44,224.21,224.21,1000.0,211.8184,211.9695,211.7523,211.7523,1000.0
2021-11-05 13:55:00,224.31,224.37,224.21,224.25,1434.0,211.8467,211.9034,211.7523,211.79,1434.0
2021-11-05 14:00:00,224.26,224.38,224.23,224.33,2992.0,211.7995,211.9128,211.7712,211.8656,2992.0
2021-11-05 14:05:00,224.41,224.9,224.41,224.79,5949.0,211.9412,212.4039,211.9412,212.3,5949.0
2021-11-05 14:10:00,224.76,224.88,224.76,224.78,1915.0,212.2717,212.385,212.2717,212.2906,1915.0
2021-11-05 14:15:00,224.81,224.81,224.62,224.72,3955.0,212.3189,212.3189,212.1395,212.2339,3955.0
2021-11-05 14:20:00,224.7,224.99,224.7,224.99,13525.0,212.215,212.4889,212.215,212.4889,13525.0
2021-11-05 14:25:00,224.92,224.98,224.71,224.95,12509.0,212.4228,212.4795,212.2245,212.4512,12509.0
2021-11-05 14:30:00,224.99,225.05,224.77,224.78,6127.0,212.4889,212.5456,212.2812,212.2906,6127.0
2021-11-05 14:35:00,224.8,225.42,224.77,225.27,28776.0,212.3095,212.895,212.2812,212.7534,28776.0
2021-11-05 14:40:00,225.27,225.98,225.27,225.93,6458.0,212.7534,213.4239,212.7534,213.3767,6458.0
2021-11-05 14:45:00,225.97,226.05,225.92,225.97,9348.0,213.4145,213.49,213.3673,213.4145,9348.0
2021-11-05 14:50:00,225.99,226.21,225.96,226.15,5944.0,213.4334,213.6411,213.405,213.5845,5944.0
2021-11-05 14:55:00,226.15,226.26,226.03,226.13,12248.0,213.5845,213.6884,213.4711,213.5656,12248.0
2021-11-05 15:00:00,226.07,226.12,225.94,226.06,3502.0,213.5089,213.5561,213.3861,213.4995,3502.0
2021-11-05 15:05:00,226.03,226.07,225.82,225.85,4200.0,213.4711,213.5089,213.2728,213.3011,4200.0
2021-11-05 15:10:00,225.9,225.9,225.72,225.77,8831.0,213.3484,213.3484,213.1784,213.2256,8831.0
2021-11-05 15:15:00,225.76,225.79,225.69,225.77,4013.0,213.2161,213.2445,213.15,213.2256,4013.0
2021-11-05 15:20:00,225.73,225.9,225.69,225.77,4305.0,213.1878,213.3484,213.15,213.2256,4305.0
2021-11-05 15:25:00,225.73,225.78,225.53,225.75,2803.0,213.1878,213.235,212.9989,213.2067,2803.0
2021-11-05 15:30:00,225.75,225.86,225.7,225.83,5125.0,213.2067,213.3106,213.1595,213.2823,5125.0
2021-11-05 15:35:00,225.87,226.05,225.75,225.8,7049.0,213.32,213.49,213.2067,213.2539,7049.0
2021-11-05 15:40:00,225.76,225.78,225.44,225.56,7327.0,213.2161,213.235,212.9139,213.0273,7327.0
2021-11-05 15:45:00,225.57,225.7,225.54,225.64,7587.0,213.0367,213.1595,213.0084,213.1028,7587.0
2021-11-05 15:50:00,225.64,225.76,225.55,225.61,15098.0,213.1028,213.2161,213.0178,213.0745,15098.0
2021-11-05 15:55:00,225.62,225.75,225.47,225.63,40729.0,213.0839,213.2067,212.9423,213.0934,40729.0
2021-11-08 09:30:00,223.3,225.46,223.3,224.29,41540.0,210.8928,212.9328,210.8928,211.8278,41540.0
2021-11-08 09:35:00,224.51,224.79,222.32,222.59,22159.0,212.0356,212.3,209.9673,210.2223,22159.0
2021-11-08 09:40:00,222.58,222.61,221.48,222.09,25360.0,210.2128,210.2412,209.174,209.7501,25360.0
2021-11-08 09:45:00,222.25,222.86,221.21,221.63,31238.0,209.9012,210.4773,208.919,209.3156,31238.0
2021-11-08 09:50:00,221.48,221.48,219.81,220.36,47538.0,209.174,209.174,207.5967,208.1162,47538.0
2021-11-08 09:55:00,220.36,220.36,219.5,220.06,23936.0,208.1162,208.1162,207.304,207.8329,23936.0
2021-11-08 10:00:00,220.11,220.32,219.1,219.29,46892.0,207.8801,208.0784,206.9262,207.1056,46892.0
2021-11-08 10:05:00,219.38,219.92,218.4,218.72,29381.0,207.1906,207.7006,206.2651,206.5673,29381.0
2021-11-08 10:10:00,218.71,218.95,218.28,218.46,28144.0,206.5579,206.7845,206.1518,206.3218,28144.0
2021-11-08 10:15:00,218.48,219.05,218.13,218.54,26252.0,206.3406,206.879,206.0101,206.3973,26252.0
2021-11-08 10:20:00,218.43,219.2,218.43,218.72,15731.0,206.2934,207.0206,206.2934,206.5673,15731.0
2021-11-08 10:25:00,218.65,219.16,218.65,218.83,20572.0,206.5012,206.9829,206.5012,206.6712,20572.0
2021-11-08 10:30:00,218.87,219.03,218.58,218.64,13729.0,206.709,206.8601,206.4351,206.4918,13729.0
2021-11-08 10:35:00,218.7,218.79,218.05,218.12,29093.0,206.5484,206.6334,205.9345,206.0006,29093.0
2021-11-08 10:40:00,218.12,218.17,217.77,218.17,22089.0,206.0006,206.0479,205.6701,206.0479,22089.0
2021-11-08 10:45:00,218.12,218.47,218.09,218.12,6397.0,206.0006,206.3312,205.9723,206.0006,6397.0
2021-11-08 10:50:00,218.06,218.12,217.57,217.68,7150.0,205.944,206.0006,205.4812,205.5851,7150.0
2021-11-08 10:55:00,217.78,218.06,217.78,217.83,8481.0,205.6795,205.944,205.6795,205.7268,8481.0
2021-11-08 11:00:00,217.7,218.48,217.7,218.33,13165.0,205.604,206.3406,205.604,206.199,13165.0
2021-11-08 11:05:00,218.33,218.76,218.07,218.71,12902.0,206.199,206.6051,205.9534,206.5579,12902.0
2021-11-08 11:10:00,218.59,218.71,218.27,218.29,7552.0,206.4445,206.5579,206.1423,206.1612,7552.0
2021-11-08 11:15:00,218.32,218.64,218.31,218.61,6899.0,206.1895,206.4918,206.1801,206.4634,6899.0
2021-11-08 11:20:00,218.58,218.58,218.36,218.36,5486.0,206.4351,206.4351,206.2273,206.2273,5486.0
2021-11-08 11:25:00,218.41,218.67,218.4,218.66,7496.0,206.2745,206.5201,206.2651,206.5106,7496.0
2021-11-08 11:30:00,218.62,218.62,217.9,217.94,4639.0,206.4729,206.4729,205.7929,205.8306,4639.0
2021-11-08 11:35:00,218.03,218.61,217.98,218.61,6810.0,205.9156,206.4634,205.8684,206.4634,6810.0
2021-11-08 11:40:00,218.61,218.96,218.6,218.74,24003.0,206.4634,206.794,206.454,206.5862,24003.0
2021-11-08 11:45:00,218.82,219.61,218.82,219.35,13650.0,206.6618,207.4079,206.6618,207.1623,13650.0
2021-11-08 11:50:00,219.39,219.39,219.1,219.15,10317.0,207.2001,207.2001,206.9262,206.9734,10317.0
2021-11-08 11:55:00,219.15,219.3,219.04,219.18,9094.0,206.9734,207.1151,206.8695,207.0018,9094.0
2021-11-08 12:00:00,219.27,219.39,219.11,219.22,7600.0,207.0867,207.2001,206.9356,207.0395,7600.0
2021-11-08 12:05:00,219.22,219.55,219.22,219.4,10553.0,207.0395,207.3512,207.0395,207.2095,10553.0
2021-11-08 12:10:00,219.42,219.42,219.23,219.32,11346.0,207.2284,207.2284,207.049,207.134,11346.0
2021-11-08 12:15:00,219.28,219.6,219.27,219.55,8810.0,207.0962,207.3984,207.0867,207.3512,8810.0
2021-11-08 12:20:00,219.58,219.74,219.3,219.46,8307.0,207.3795,207.5306,207.1151,207.2662,8307.0
2021-11-08 12:25:00,219.49,219.53,219.15,219.27,8270.0,207.2945,207.3323,206.9734,207.0867,8270.0
2021-11-08 12:30:00,219.21,219.25,219.0,219.23,5838.0,207.0301,207.0679,206.8318,207.049,5838.0
2021-11-08 12:35:00,219.23,219.23,218.86,218.9,8538.0,207.049,207.049,206.6995,206.7373,8538.0
2021-11-08 12:40:00,218.95,219.18,218.93,219.03,8203.0,206.7845,207.0018,206.7656,206.8601,8203.0
2021-11-08 12:45:00,219.02,219.5,218.99,219.5,14664.0,206.8506,207.304,206.8223,207.304,14664.0
2021-11-08 12:50:00,219.59,219.94,219.59,219.83,9458.0,207.389,207.7195,207.389,207.6156,9458.0
2021-11-08 12:55:00,219.85,220.3,219.81,220.3,4928.0,207.6345,208.0595,207.5967,208.0595,4928.0
2021-11-08 13:00:00,220.29,220.66,220.28,220.52,14267.0,208.0501,208.3995,208.0406,208.2673,14267.0
2021-11-08 13:05:00,220.56,220.99,220.56,220.98,6256.0,208.3051,208.7112,208.3051,208.7017,6256.0
2021-11-08 13:10:00,220.96,221.15,220.81,220.89,38915.0,208.6828,208.8623,208.5412,208.6167,38915.0
2021-11-08 13:15:00,220.84,220.86,220.64,220.73,11508.0,208.5695,208.5884,208.3806,208.4656,11508.0
2021-11-08 13:20:00,220.77,220.98,220.75,220.95,16834.0,208.5034,208.7017,208.4845,208.6734,16834.0
2021-11-08 13:25:00,220.95,220.95,220.84,220.92,5713.0,208.6734,208.6734,208.5695,208.6451,5713.0
2021-11-08 13:30:00,220.94,220.97,220.62,220.75,5264.0,208.664,208.6923,208.3617,208.4845,5264.0
2021-11-08 13:35:00,220.79,220.94,220.76,220.92,6041.0,208.5223,208.664,208.494,208.6451,6041.0
2021-11-08 13:40:00,220.92,221.12,220.8,220.99,9459.0,208.6451,208.834,208.5317,208.7112,9459.0
2021-11-08 13:45:00,221.01,221.1,220.84,221.0,16294.0,208.7301,208.8151,208.5695,208.7206,16294.0
2021-11-08 13:50:00,220.99,221.24,220.99,221.19,16222.0,208.7112,208.9473,208.7112,208.9001,16222.0
2021-11-08 13:55:00,221.19,221.5,221.18,221.5,7587.0,208.9001,209.1928,208.8906,209.1928,7587.0
2021-11-08 14:00:00,221.5,222.01,221.44,221.95,9192.0,209.1928,209.6745,209.1362,209.6178,9192.0
2021-11-08 14:05:00,222.0,222.44,221.96,222.41,10469.0,209.6651,210.0806,209.6273,210.0523,10469.0
2021-11-08 14:10:00,222.41,222.41,221.98,222.22,9292.0,210.0523,210.0523,209.6462,209.8728,9292.0
2021-11-08 14:15:00,222.26,222.45,222.2,222.42,8892.0,209.9106,210.0901,209.854,210.0617,8892.0
2021-11-08 14:20:00,222.41,222.43,222.2,222.22,7255.0,210.0523,210.0712,209.854,209.8728,7255.0
2021-11-08 14:25:00,222.18,222.2,222.07,222.18,5520.0,209.8351,209.854,209.7312,209.8351,5520.0
2021-11-08 14:30:00,222.18,222.24,222.08,222.1,7032.0,209.8351,209.8917,209.7406,209.7595,7032.0
2021-11-08 14:35:00,222.16,222.16,221.92,222.13,8052.0,209.8162,209.8162,209.5895,209.7878,8052.0
2021-11-08 14:40:00,222.18,222.18,222.0,222.0,7000.0,209.8351,209.8351,209.6651,209.6651,7000.0
2021-11-08 14:45:00,222.0,222.0,221.77,221.8,6168.0,209.6651,209.6651,209.4478,209.4762,6168.0
2021-11-08 14:50:00,221.82,221.82,221.4,221.44,6295.0,209.4951,209.4951,209.0984,209.1362,6295.0
2021-11-08 14:55:00,221.42,221.52,221.31,221.42,8072.0,209.1173,209.2117,209.0134,209.1173,8072.0
2021-11-08 15:00:00,221.4,221.54,221.33,221.51,5667.0,209.0984,209.2306,209.0323,209.2023,5667.0
2021-11-08 15:05:00,221.47,221.49,220.82,221.09,23806.0,209.1645,209.1834,208.5506,208.8056,23806.0
2021-11-08 15:10:00,221.09,221.13,220.72,220.74,6518.0,208.8056,208.8434,208.4562,208.4751,6518.0
2021-11-08 15:15:00,220.73,220.73,220.27,220.34,7663.0,208.4656,208.4656,208.0312,208.0973,7663.0
2021-11-08 15:20:00,220.36,220.58,220.34,220.48,10229.0,208.1162,208.324,208.0973,208.2295,10229.0
2021-11-08 15:25:00,220.48,220.55,220.34,220.44,20691.0,208.2295,208.2956,208.0973,208.1917,20691.0
2021-11-08 15:30:00,220.46,220.61,220.39,220.56,15102.0,208.2106,208.3523,208.1445,208.3051,15102.0
2021-11-08 15:35:00,220.53,220.64,220.5,220.64,16510.0,208.2767,208.3806,208.2484,208.3806,16510.0
2021-11-08 15:40:00,220.67,221.23,220.67,221.23,10858.0,208.409,208.9378,208.409,208.9378,10858.0
2021-11-08 15:45:00,221.22,221.44,221.17,221.44,21530.0,208.9284,209.1362,208.8812,209.1362,21530.0
2021-11-08 15:50:00,221.5,221.5,221.09,221.12,28366.0,209.1928,209.1928,208.8056,208.834,28366.0
2021-11-08 15:55:00,221.14,221.21,220.88,220.9,89045.0,208.8528,208.919,208.6073,208.6262,89045.0
2021-11-09 09:30:00,219.29,220.45,219.2,220.11,24885.0,207.1056,208.2012,207.0206,207.8801,24885.0
2021-11-09 09:35:00,219.93,220.71,219.93,220.54,3806.0,207.7101,208.4467,207.7101,208.2862,3806.0
2021-11-09 09:40:00,220.49,221.0,220.42,220.88,4668.0,208.239,208.7206,208.1729,208.6073,4668.0
2021-11-09 09:45:00,221.0,221.98,220.87,221.89,11299.0,208.7206,209.6462,208.5978,209.5612,11299.0
2021-11-09 09:50:00,222.0,222.5,220.57,220.71,25121.0,209.6651,210.1373,208.3145,208.4467,25121.0
2021-11-09 09:55:00,220.84,221.32,220.46,220.51,8073.0,208.5695,209.0228,208.2106,208.2579,8073.0
2021-11-09 10:00:00,220.5,220.71,220.02,220.17,11730.0,208.2484,208.4467,207.7951,207.9367,11730.0
2021-11-09 10:05:00,220.16,220.52,219.37,219.43,9277.0,207.9273,208.2673,207.1812,207.2379,9277.0
2021-11-09 10:10:00,219.47,219.47,219.04,219.46,9246.0,207.2756,207.2756,206.8695,207.2662,9246.0
2021-11-09 10:15:00,219.55,219.55,219.04,219.2,14694.0,207.3512,207.3512,206.8695,207.0206,14694.0
2021-11-09 10:20:00,219.2,219.5,218.87,219.28,4256.0,207.0206,207.304,206.709,207.0962,4256.0
2021-11-09 10:25:00,219.36,219.79,219.26,219.78,5313.0,207.1717,207.5779,207.0773,207.5684,5313.0
2021-11-09 10:30:00,219.87,220.28,219.84,220.22,4308.0,207.6534,208.0406,207.6251,207.984,4308.0
2021-11-09 10:35:00,220.24,220.38,219.91,220.02,5225.0,208.0029,208.1351,207.6912,207.7951,5225.0
2021-11-09 10:40:00,219.85,220.09,219.8,219.96,7399.0,207.6345,207.8612,207.5873,207.7384,7399.0
2021-11-09 10:45:00,220.01,220.21,219.93,220.21,2700.0,207.7856,207.9745,207.7101,207.9745,2700.0
2021-11-09 10:50:00,220.3,220.5,220.21,220.48,3049.0,208.0595,208.2484,207.9745,208.2295,3049.0
2021-11-09 10:55:00,220.48,220.48,220.13,220.4,4298.0,208.2295,208.2295,207.899,208.154,4298.0
2021-11-09 11:00:00,220.52,220.72,220.42,220.61,3721.0,208.2673,208.4562,208.1729,208.3523,3721.0
2021-11-09 11:05:00,220.52,220.89,220.35,220.89,6047.0,208.2673,208.6167,208.1067,208.6167,6047.0
2021-11-09 11:10:00,220.95,221.01,220.74,220.77,2705.0,208.6734,208.7301,208.4751,208.5034,2705.0
2021-11-09 11:15:00,220.84,220.91,220.44,220.53,2608.0,208.5695,208.6356,208.1917,208.2767,2608.0
2021-11-09 11:20:00,220.53,220.54,220.25,220.3,2162.0,208.2767,208.2862,208.0123,208.0595,2162.0
2021-11-09 11:25:00,220.35,220.35,220.14,220.3,4020.0,208.1067,208.1067,207.9084,208.0595,4020.0
2021-11-09 11:30:00,220.37,220.43,220.19,220.24,2871.0,208.1256,208.1823,207.9556,208.0029,2871.0
2021-11-09 11:35:00,220.09,220.4,219.97,220.16,10068.0,207.8612,208.154,207.7479,207.9273,10068.0
2021-11-09 11:40:00,220.08,220.22,220.04,220.22,5017.0,207.8517,207.984,207.814,207.984,5017.0
2021-11-09 11:45:00,220.26,220.26,220.06,220.06,3928.0,208.0217,208.0217,207.8329,207.8329,3928.0
2021-11-09 11:50:00,220.1,220.26,219.89,220.26,4515.0,207.8706,208.0217,207.6723,208.0217,4515.0
2021-11-09 11:55:00,220.26,220.38,220.2,220.3,2707.0,208.0217,208.1351,207.9651,208.0595,2707.0
2021-11-09 12:00:00,220.28,220.28,220.0,220.03,4499.0,208.0406,208.0406,207.7762,207.8045,4499.0
2021-11-09 12:05:00,220.07,220.15,219.84,219.97,5388.0,207.8423,207.9179,207.6251,207.7479,5388.0
2021-11-09 12:10:00,220.0,220.5,219.92,220.48,5926.0,207.7762,208.2484,207.7006,208.2295,5926.0
2021-11-09 12:15:00,220.49,220.51,220.3,220.31,3078.0,208.239,208.2579,208.0595,208.069,3078.0
2021-11-09 12:20:00,220.35,220.51,220.27,220.5,4978.0,208.1067,208.2579,208.0312,208.2484,4978.0
2021-11-09 12:25:00,220.49,220.6,220.48,220.6,2007.0,208.239,208.3429,208.2295,208.3429,2007.0
2021-11-09 12:30:00,220.49,221.02,220.43,221.02,6534.0,208.239,208.7395,208.1823,208.7395,6534.0
2021-11-09 12:35:00,221.01,221.17,221.01,221.1,3668.0,208.7301,208.8812,208.7301,208.8151,3668.0
2021-11-09 12:40:00,221.05,221.29,221.01,221.25,17055.0,208.7678,208.9945,208.7301,208.9567,17055.0
2021-11-09 12:45:00,221.29,221.42,221.19,221.19,3890.0,208.9945,209.1173,208.9001,208.9001,3890.0
2021-11-09 12:50:00,221.17,221.58,221.17,221.46,4394.0,208.8812,209.2684,208.8812,209.1551,4394.0
2021-11-09 12:55:00,221.45,221.61,221.45,221.52,7190.0,209.1456,209.2967,209.1456,209.2117,7190.0
2021-11-09 13:00:00,221.56,221.57,221.26,221.41,4230.0,209.2495,209.259,208.9662,209.1078,4230.0
2021-11-09 13:05:00,221.52,221.53,221.4,221.46,4008.0,209.2117,209.2212,209.0984,209.1551,4008.0
2021-11-09 13:10:00,221.41,221.5,221.38,221.48,5715.0,209.1078,209.1928,209.0795,209.174,5715.0
2021-11-09 13:15:00,221.54,221.57,221.4,221.55,6604.0,209.2306,209.259,209.0984,209.2401,6604.0
2021-11-09 13:20:00,221.66,221.84,221.65,221.74,2453.0,209.344,209.514,209.3345,209.4195,2453.0
2021-11-09 13:25:00,221.71,221.73,221.49,221.49,3737.0,209.3912,209.4101,209.1834,209.1834,3737.0
2021-11-09 13:30:00,221.51,221.51,221.13,221.15,2100.0,209.2023,209.2023,208.8434,208.8623,2100.0
2021-11-09 13:35:00,221.13,221.13,220.98,220.98,1590.0,208.8434,208.8434,208.7017,208.7017,1590.0
2021-11-09 13:40:00,220.97,221.16,220.97,221.1,1857.0,208.6923,208.8717,208.6923,208.8151,1857.0
2021-11-09 13:45:00,221.11,221.14,221.02,221.02,2901.0,208.8245,208.8528,208.7395,208.7395,2901.0
2021-11-09 13:50:00,221.02,221.06,220.77,220.81,2197.0,208.7395,208.7773,208.5034,208.5412,2197.0
2021-11-09 13:55:00,220.82,220.86,220.79,220.8,2124.0,208.5506,208.5884,208.5223,208.5317,2124.0
2021-11-09 14:00:00,220.84,221.01,220.77,220.92,3711.0,208.5695,208.7301,208.5034,208.6451,3711.0
2021-11-09 14:05:00,220.92,220.92,220.75,220.75,2195.0,208.6451,208.6451,208.4845,208.4845,2195.0
2021-11-09 14:10:00,220.73,220.73,220.48,220.55,3362.0,208.4656,208.4656,208.2295,208.2956,3362.0
2021-11-09 14:15:00,220.6,220.71,220.57,220.59,1748.0,208.3429,208.4467,208.3145,208.3334,1748.0
2021-11-09 14:20:00,220.55,220.73,220.4,220.46,13060.0,208.2956,208.4656,208.154,208.2106,13060.0
2021-11-09 14:25:00,220.47,220.65,220.41,220.46,4145.0,208.2201,208.3901,208.1634,208.2106,4145.0
2021-11-09 14:30:00,220.46,220.66,220.42,220.58,2803.0,208.2106,208.3995,208.1729,208.324,2803.0
2021-11-09 14:35:00,220.56,220.58,220.5,220.51,1600.0,208.3051,208.324,208.2484,208.2579,1600.0
2021-11-09 14:40:00,220.53,220.74,220.53,220.63,3717.0,208.2767,208.4751,208.2767,208.3712,3717.0
2021-11-09 14:45:00,220.65,220.72,220.56,220.62,3583.0,208.3901,208.4562,208.3051,208.3617,3583.0
2021-11-09 14:50:00,220.62,220.66,220.56,220.66,3418.0,208.3617,208.3995,208.3051,208.3995,3418.0
2021-11-09 14:55:00,220.66,220.7,220.5,220.5,4457.0,208.3995,208.4373,208.2484,208.2484,4457.0
2021-11-09 15:00:00,220.59,220.79,220.59,220.68,5371.0,208.3334,208.5223,208.3334,208.4184,5371.0
2021-11-09 15:05:00,220.75,220.8,220.65,220.65,3360.0,208.4845,208.5317,208.3901,208.3901,3360.0
2021-11-09 15:10:00,220.68,220.68,220.43,220.45,3786.0,208.4184,208.4184,208.1823,208.2012,3786.0
2021-11-09 15:15:00,220.55,220.56,220.49,220.49,1982.0,208.2956,208.3051,208.239,208.239,1982.0
2021-11-09 15:20:00,220.44,220.59,220.38,220.44,5521.0,208.1917,208.3334,208.1351,208.1917,5521.0
2021-11-09 15:25:00,220.4,220.47,220.36,220.36,2960.0,208.154,208.2201,208.1162,208.1162,2960.0
2021-11-09 15:30:00,220.35,220.36,220.15,220.2,3914.0,208.1067,208.1162,207.9179,207.9651,3914.0
2021-11-09 15:35:00,220.19,220.26,220.15,220.19,4094.0,207.9556,208.0217,207.9179,207.9556,4094.0
2021-11-09 15:40:00,220.21,220.36,220.21,220.34,6339.0,207.9745,208.1162,207.9745,208.0973,6339.0
2021-11-09 15:45:00,220.33,220.4,220.29,220.36,9724.0,208.0879,208.154,208.0501,208.1162,9724.0
2021-11-09 15:50:00,220.35,220.35,220.17,220.29,14146.0,208.1067,208.1067,207.9367,208.0501,14146.0
2021-11-09 15:55:00,220.3,220.41,220.12,220.15,46777.0,208.0595,208.1634,207.8895,207.9179,46777.0
2021-11-10 09:30:00,219.83,220.18,219.31,219.97,15380.0,207.6156,207.9462,207.1245,207.7479,15380.0
2021-11-10 09:35:00,220.13,220.3,219.87,220.13,4795.0,207.899,208.0595,207.6534,207.899,4795.0
2021-11-10 09:40:00,220.29,220.55,219.73,219.73,3038.0,208.0501,208.2956,207.5212,207.5212,3038.0
2021-11-10 09:45:00,219.75,219.75,219.21,219.28,4229.0,207.5401,207.5401,207.0301,207.0962,4229.0
2021-11-10 09:50:00,219.38,219.87,219.22,219.87,2546.0,207.1906,207.6534,207.0395,207.6534,2546.0
2021-11-10 09:55:00,219.93,220.07,219.87,219.96,2906.0,207.7101,207.8423,207.6534,207.7384,2906.0
2021-11-10 10:00:00,219.77,219.86,219.44,219.61,3791.0,207.559,207.644,207.2473,207.4079,3791.0
2021-11-10 10:05:00,219.7,219.71,219.39,219.53,2671.0,207.4929,207.5023,207.2001,207.3323,2671.0
2021-11-10 10:10:00,219.44,219.44,218.68,218.83,2317.0,207.2473,207.2473,206.5295,206.6712,2317.0
2021-11-10 10:15:00,218.89,219.59,218.8,219.59,16813.0,206.7279,207.389,206.6429,207.389,16813.0
2021-11-10 10:20:00,219.58,220.04,219.58,220.03,2266.0,207.3795,207.814,207.3795,207.8045,2266.0
2021-11-10 10:25:00,219.84,219.84,219.64,219.64,700.0,207.6251,207.6251,207.4362,207.4362,700.0
2021-11-10 10:30:00,219.63,219.85,219.48,219.85,4596.0,207.4267,207.6345,207.2851,207.6345,4596.0
2021-11-10 10:35:00,219.7,220.27,219.7,220.08,17010.0,207.4929,208.0312,207.4929,207.8517,17010.0
2021-11-10 10:40:00,220.14,220.45,220.14,220.25,5798.0,207.9084,208.2012,207.9084,208.0123,5798.0
2021-11-10 10:45:00,220.27,220.42,220.15,220.15,3752.0,208.0312,208.1729,207.9179,207.9179,3752.0
2021-11-10 10:50:00,220.19,220.3,220.15,220.3,1904.0,207.9556,208.0595,207.9179,208.0595,1904.0
2021-11-10 10:55:00,220.35,220.73,220.35,220.67,4718.0,208.1067,208.4656,208.1067,208.409,4718.0
2021-11-10 11:00:00,220.69,221.19,220.69,221.12,19196.0,208.4279,208.9001,208.4279,208.834,19196.0
2021-11-10 11:05:00,221.17,221.35,221.11,221.23,8885.0,208.8812,209.0512,208.8245,208.9378,8885.0
2021-11-10 11:10:00,221.22,221.52,221.21,221.4,19186.0,208.9284,209.2117,208.919,209.0984,19186.0
2021-11-10 11:15:00,221.44,221.47,221.23,221.33,7348.0,209.1362,209.1645,208.9378,209.0323,7348.0
2021-11-10 11:20:00,221.15,221.36,221.15,221.25,1806.0,208.8623,209.0606,208.8623,208.9567,1806.0
2021-11-10 11:25:00,221.18,221.32,221.16,221.24,8373.0,208.8906,209.0228,208.8717,208.9473,8373.0
2021-11-10 11:30:00,221.24,221.24,220.9,220.92,2605.0,208.9473,208.9473,208.6262,208.6451,2605.0
2021-11-10 11:35:00,220.92,220.98,220.8,220.98,3319.0,208.6451,208.7017,208.5317,208.7017,3319.0
2021-11-10 11:40:00,220.93,220.93,220.77,220.77,1712.0,208.6545,208.6545,208.5034,208.5034,1712.0
2021-11-10 11:45:00,220.81,220.99,220.81,220.91,5200.0,208.5412,208.7112,208.5412,208.6356,5200.0
2021-11-10 11:50:00,220.89,221.05,220.88,221.01,602.0,208.6167,208.7678,208.6073,208.7301,602.0
2021-11-10 11:55:00,220.96,220.99,220.85,220.87,550.0,208.6828,208.7112,208.579,208.5978,550.0
2021-11-10 12:00:00,220.9,220.98,220.84,220.85,2448.0,208.6262,208.7017,208.5695,208.579,2448.0
2021-11-10 12:05:00,220.91,220.91,220.74,220.77,1006.0,208.6356,208.6356,208.4751,208.5034,1006.0
2021-11-10 12:10:00,220.78,220.83,220.62,220.62,2456.0,208.5128,208.5601,208.3617,208.3617,2456.0
2021-11-10 12:15:00,220.64,220.65,220.46,220.49,3212.0,208.3806,208.3901,208.2106,208.239,3212.0
2021-11-10 12:20:00,220.49,220.67,220.46,220.67,1525.0,208.239,208.409,208.2106,208.409,1525.0
2021-11-10 12:25:00,220.66,220.9,220.65,220.9,3862.0,208.3995,208.6262,208.3901,208.6262,3862.0
2021-11-10 12:30:00,220.91,220.99,220.88,220.99,2247.0,208.6356,208.7112,208.6073,208.7112,2247.0
2021-11-10 12:35:00,221.0,221.12,220.99,221.11,1800.0,208.7206,208.834,208.7112,208.8245,1800.0
2021-11-10 12:40:00,221.15,221.15,220.98,221.05,1442.0,208.8623,208.8623,208.7017,208.7678,1442.0
2021-11-10 12:45:00,221.0,221.0,220.83,220.92,1313.0,208.7206,208.7206,208.5601,208.6451,1313.0
2021-11-10 12:50:00,220.82,220.85,220.82,220.85,409.0,208.5506,208.579,208.5506,208.579,409.0
2021-11-10 12:55:00,220.86,220.92,220.78,220.78,911.0,208.5884,208.6451,208.5128,208.5128,911.0
2021-11-10 13:00:00,220.76,220.8,220.51,220.54,2957.0,208.494,208.5317,208.2579,208.2862,2957.0
2021-11-10 13:05:00,220.48,220.53,220.38,220.48,1729.0,208.2295,208.2767,208.1351,208.2295,1729.0
2021-11-10 13:10:00,220.58,220.64,220.35,220.48,1563.0,208.324,208.3806,208.1067,208.2295,1563.0
2021-11-10 13:15:00,220.4,220.59,220.35,220.59,2271.0,208.154,208.3334,208.1067,208.3334,2271.0
2021-11-10 13:20:00,220.57,220.75,220.57,220.75,1971.0,208.3145,208.4845,208.3145,208.4845,1971.0
2021-11-10 13:25:00,220.75,220.82,220.75,220.8,1558.0,208.4845,208.5506,208.4845,208.5317,1558.0
2021-11-10 13:30:00,220.88,220.88,220.73,220.73,500.0,208.6073,208.6073,208.4656,208.4656,500.0
2021-11-10 13:35:00,220.71,220.74,220.6,220.65,2006.0,208.4467,208.4751,208.3429,208.3901,2006.0
2021-11-10 13:40:00,220.7,220.74,220.64,220.65,1138.0,208.4373,208.4751,208.3806,208.3901,1138.0
2021-11-10 13:45:00,220.75,220.77,220.59,220.72,1763.0,208.4845,208.5034,208.3334,208.4562,1763.0
2021-11-10 13:50:00,220.73,220.77,220.68,220.72,1711.0,208.4656,208.5034,208.4184,208.4562,1711.0
2021-11-10 13:55:00,220.75,220.75,220.57,220.62,1414.0,208.4845,208.4845,208.3145,208.3617,1414.0
2021-11-10 14:00:00,220.66,220.84,220.59,220.79,6206.0,208.3995,208.5695,208.3334,208.5223,6206.0
2021-11-10 14:05:00,220.67,220.75,220.55,220.63,2576.0,208.409,208.4845,208.2956,208.3712,2576.0
2021-11-10 14:10:00,220.63,220.63,220.45,220.47,2906.0,208.3712,208.3712,208.2012,208.2201,2906.0
2021-11-10 14:15:00,220.46,220.57,220.43,220.46,1320.0,208.2106,208.3145,208.1823,208.2106,1320.0
2021-11-10 14:20:00,220.47,220.51,220.3,220.3,1701.0,208.2201,208.2579,208.0595,208.0595,1701.0
2021-11-10 14:25:00,220.28,220.35,220.19,220.27,2965.0,208.0406,208.1067,207.9556,208.0312,2965.0
2021-11-10 14:30:00,220.25,220.27,220.06,220.19,3366.0,208.0123,208.0312,207.8329,207.9556,3366.0
2021-11-10 14:35:00,220.15,220.25,220.09,220.17,3422.0,207.9179,208.0123,207.8612,207.9367,3422.0
2021-11-10 14:40:00,220.23,220.31,220.09,220.16,3283.0,207.9934,208.069,207.8612,207.9273,3283.0
2021-11-10 14:45:00,220.18,220.4,220.16,220.23,4478.0,207.9462,208.154,207.9273,207.9934,4478.0
2021-11-10 14:50:00,220.12,220.3,220.11,220.29,1100.0,207.8895,208.0595,207.8801,208.0501,1100.0
2021-11-10 14:55:00,220.28,220.35,220.04,220.06,3444.0,208.0406,208.1067,207.814,207.8329,3444.0
2021-11-10 15:00:00,220.06,220.22,220.03,220.09,2949.0,207.8329,207.984,207.8045,207.8612,2949.0
2021-11-10 15:05:00,220.04,220.34,219.97,220.09,8630.0,207.814,208.0973,207.7479,207.8612,8630.0
2021-11-10 15:10:00,220.08,220.31,220.08,220.25,4382.0,207.8517,208.069,207.8517,208.0123,4382.0
2021-11-10 15:15:00,220.19,220.23,220.14,220.21,1800.0,207.9556,207.9934,207.9084,207.9745,1800.0
2021-11-10 15:20:00,220.28,220.36,220.19,220.3,5117.0,208.0406,208.1162,207.9556,208.0595,5117.0
2021-11-10 15:25:00,220.33,220.38,220.24,220.28,3920.0,208.0879,208.1351,208.0029,208.0406,3920.0
2021-11-10 15:30:00,220.31,220.38,220.2,220.21,12216.0,208.069,208.1351,207.9651,207.9745,12216.0
2021-11-10 15:35:00,220.24,220.25,220.09,220.22,5188.0,208.0029,208.0123,207.8612,207.984,5188.0
2021-11-10 15:40:00,220.26,220.38,220.11,220.12,7352.0,208.0217,208.1351,207.8801,207.8895,7352.0
2021-11-10 15:45:00,220.11,220.27,220.09,220.24,9148.0,207.8801,208.0312,207.8612,208.0029,9148.0
2021-11-10 15:50:00,220.34,220.77,220.34,220.71,15208.0,208.0973,208.5034,208.0973,208.4467,15208.0
2021-11-10 15:55:00,220.77,220.98,220.7,220.8,63970.0,208.5034,208.7017,208.4373,208.5317,63970.0
2021-11-11 09:30:00,220.99,221.78,220.85,221.51,19505.0,208.7112,209.4573,208.579,209.2023,19505.0
2021-11-11 09:35:00,221.5,222.03,221.37,221.55,14080.0,209.1928,209.6934,209.0701,209.2401,14080.0
2021-11-11 09:40:00,221.39,221.65,220.91,221.65,8914.0,209.089,209.3345,208.6356,209.3345,8914.0
2021-11-11 09:45:00,221.55,222.01,221.43,221.43,20205.0,209.2401,209.6745,209.1267,209.1267,20205.0
2021-11-11 09:50:00,221.37,221.49,220.79,220.92,6635.0,209.0701,209.1834,208.5223,208.6451,6635.0
2021-11-11 09:55:00,220.93,221.4,220.82,221.32,5810.0,208.6545,209.0984,208.5506,209.0228,5810.0
2021-11-11 10:00:00,221.21,221.63,221.18,221.54,11307.0,208.919,209.3156,208.8906,209.2306,11307.0
2021-11-11 10:05:00,221.49,221.49,220.93,220.94,4700.0,209.1834,209.1834,208.6545,208.664,4700.0
2021-11-11 10:10:00,220.92,220.97,220.6,220.6,17834.0,208.6451,208.6923,208.3429,208.3429,17834.0
2021-11-11 10:15:00,220.49,221.07,220.49,220.91,4458.0,208.239,208.7867,208.239,208.6356,4458.0
2021-11-11 10:20:00,220.86,221.01,220.71,220.71,4812.0,208.5884,208.7301,208.4467,208.4467,4812.0
2021-11-11 10:25:00,220.81,220.9,220.6,220.71,9806.0,208.5412,208.6262,208.3429,208.4467,9806.0
2021-11-11 10:30:00,220.83,221.0,220.8,220.93,3989.0,208.5601,208.7206,208.5317,208.6545,3989.0
2021-11-11 10:35:00,220.89,221.0,220.74,220.74,4752.0,208.6167,208.7206,208.4751,208.4751,4752.0
2021-11-11 10:40:00,220.83,220.91,220.4,220.52,14232.0,208.5601,208.6356,208.154,208.2673,14232.0
2021-11-11 10:45:00,220.56,220.64,220.47,220.58,4490.0,208.3051,208.3806,208.2201,208.324,4490.0
2021-11-11 10:50:00,220.71,220.83,220.62,220.76,4118.0,208.4467,208.5601,208.3617,208.494,4118.0
2021-11-11 10:55:00,220.86,220.91,220.33,220.42,10891.0,208.5884,208.6356,208.0879,208.1729,10891.0
2021-11-11 11:00:00,220.45,220.83,220.44,220.5,4903.0,208.2012,208.5601,208.1917,208.2484,4903.0
2021-11-11 11:05:00,220.49,220.71,220.49,220.65,4708.0,208.239,208.4467,208.239,208.3901,4708.0
2021-11-11 11:10:00,220.72,220.8,220.57,220.57,6277.0,208.4562,208.5317,208.3145,208.3145,6277.0
2021-11-11 11:15:00,220.64,220.9,220.63,220.76,5048.0,208.3806,208.6262,208.3712,208.494,5048.0
2021-11-11 11:20:00,220.83,220.97,220.75,220.96,4940.0,208.5601,208.6923,208.4845,208.6828,4940.0
2021-11-11 11:25:00,220.94,221.01,220.67,220.67,10400.0,208.664,208.7301,208.409,208.409,10400.0
2021-11-11 11:30:00,220.64,220.65,220.54,220.64,2797.0,208.3806,208.3901,208.2862,208.3806,2797.0
2021-11-11 11:35:00,220.64,220.89,220.63,220.88,2800.0,208.3806,208.6167,208.3712,208.6073,2800.0
2021-11-11 11:40:00,220.88,220.99,220.81,220.86,5154.0,208.6073,208.7112,208.5412,208.5884,5154.0
2021-11-11 11:45:00,220.85,220.96,220.82,220.96,12078.0,208.579,208.6828,208.5506,208.6828,12078.0
2021-11-11 11:50:00,221.0,221.0,220.78,220.94,5415.0,208.7206,208.7206,208.5128,208.664,5415.0
2021-11-11 11:55:00,221.01,221.01,220.89,220.96,4653.0,208.7301,208.7301,208.6167,208.6828,4653.0
2021-11-11 12:00:00,220.92,221.1,220.87,221.1,9045.0,208.6451,208.8151,208.5978,208.8151,9045.0
2021-11-11 12:05:00,221.05,221.09,220.93,220.98,3442.0,208.7678,208.8056,208.6545,208.7017,3442.0
2021-11-11 12:10:00,220.93,221.06,220.93,221.01,3962.0,208.6545,208.7773,208.6545,208.7301,3962.0
2021-11-11 12:15:00,220.97,221.01,220.9,220.92,4717.0,208.6923,208.7301,208.6262,208.6451,4717.0
2021-11-11 12:20:00,220.93,220.93,220.75,220.83,3027.0,208.6545,208.6545,208.4845,208.5601,3027.0
2021-11-11 12:25:00,220.79,220.83,220.76,220.78,4193.0,208.5223,208.5601,208.494,208.5128,4193.0
2021-11-11 12:30:00,220.8,220.83,220.66,220.67,3358.0,208.5317,208.5601,208.3995,208.409,3358.0
2021-11-11 12:35:00,220.69,220.76,220.63,220.64,3391.0,208.4279,208.494,208.3712,208.3806,3391.0
2021-11-11 12:40:00,220.62,220.68,220.61,220.68,2359.0,208.3617,208.4184,208.3523,208.4184,2359.0
2021-11-11 12:45:00,220.61,220.67,220.57,220.62,5613.0,208.3523,208.409,208.3145,208.3617,5613.0
2021-11-11 12:50:00,220.64,220.83,220.63,220.76,2134.0,208.3806,208.5601,208.3712,208.494,2134.0
2021-11-11 12:55:00,220.8,220.9,220.75,220.78,3002.0,208.5317,208.6262,208.4845,208.5128,3002.0
2021-11-11 13:00:00,220.75,220.78,220.66,220.66,3396.0,208.4845,208.5128,208.3995,208.3995,3396.0
2021-11-11 13:05:00,220.7,220.72,220.53,220.56,5154.0,208.4373,208.4562,208.2767,208.3051,5154.0
2021-11-11 13:10:00,220.53,220.58,220.38,220.53,10648.0,208.2767,208.324,208.1351,208.2767,10648.0
2021-11-11 13:15:00,220.53,220.55,220.32,220.37,17572.0,208.2767,208.2956,208.0784,208.1256,17572.0
2021-11-11 13:20:00,220.4,220.53,220.37,220.53,2108.0,208.154,208.2767,208.1256,208.2767,2108.0
2021-11-11 13:25:00,220.47,220.55,220.4,220.51,5638.0,208.2201,208.2956,208.154,208.2579,5638.0
2021-11-11 13:30:00,220.52,220.56,220.48,220.54,3304.0,208.2673,208.3051,208.2295,208.2862,3304.0
2021-11-11 13:35:00,220.52,220.57,220.47,220.55,6014.0,208.2673,208.3145,208.2201,208.2956,6014.0
2021-11-11 13:40:00,220.6,220.79,220.6,220.78,3081.0,208.3429,208.5223,208.3429,208.5128,3081.0
2021-11-11 13:45:00,220.78,220.86,220.71,220.86,2802.0,208.5128,208.5884,208.4467,208.5884,2802.0
2021-11-11 13:50:00,220.91,221.01,220.83,220.98,8131.0,208.6356,208.7301,208.5601,208.7017,8131.0
2021-11-11 13:55:00,220.95,221.01,220.86,220.91,4383.0,208.6734,208.7301,208.5884,208.6356,4383.0
2021-11-11 14:00:00,220.93,221.01,220.84,220.97,8642.0,208.6545,208.7301,208.5695,208.6923,8642.0
2021-11-11 14:05:00,220.94,221.27,220.91,221.17,6106.0,208.664,208.9756,208.6356,208.8812,6106.0
2021-11-11 14:10:00,221.15,221.2,221.09,221.17,6508.0,208.8623,208.9095,208.8056,208.8812,6508.0
2021-11-11 14:15:00,221.11,221.12,220.98,221.03,3969.0,208.8245,208.834,208.7017,208.749,3969.0
2021-11-11 14:20:00,221.03,221.05,220.97,221.0,2888.0,208.749,208.7678,208.6923,208.7206,2888.0
2021-11-11 14:25:00,221.02,221.06,221.02,221.06,1571.0,208.7395,208.7773,208.7395,208.7773,1571.0
2021-11-11 14:30:00,221.06,221.2,221.06,221.19,6879.0,208.7773,208.9095,208.7773,208.9001,6879.0
2021-11-11 14:35:00,221.21,221.45,221.21,221.42,2000.0,208.919,209.1456,208.919,209.1173,2000.0
2021-11-11 14:40:00,221.49,221.5,221.35,221.36,3777.0,209.1834,209.1928,209.0512,209.0606,3777.0
2021-11-11 14:45:00,221.34,221.54,221.26,221.44,19140.0,209.0417,209.2306,208.9662,209.1362,19140.0
2021-11-11 14:50:00,221.53,221.68,221.53,221.55,4552.0,209.2212,209.3628,209.2212,209.2401,4552.0
2021-11-11 14:55:00,221.55,221.62,221.51,221.59,2299.0,209.2401,209.3062,209.2023,209.2778,2299.0
2021-11-11 15:00:00,221.59,221.73,221.54,221.69,3895.0,209.2778,209.4101,209.2306,209.3723,3895.0
2021-11-11 15:05:00,221.69,221.74,221.6,221.74,2181.0,209.3723,209.4195,209.2873,209.4195,2181.0
2021-11-11 15:10:00,221.68,221.68,221.56,221.65,6384.0,209.3628,209.3628,209.2495,209.3345,6384.0
2021-11-11 15:15:00,221.7,221.7,221.62,221.62,2884.0,209.3817,209.3817,209.3062,209.3062,2884.0
2021-11-11 15:20:00,221.58,221.63,221.47,221.51,6465.0,209.2684,209.3156,209.1645,209.2023,6465.0
2021-11-11 15:25:00,221.48,221.67,221.48,221.59,3134.0,209.174,209.3534,209.174,209.2778,3134.0
2021-11-11 15:30:00,221.64,221.64,221.49,221.49,5787.0,209.3251,209.3251,209.1834,209.1834,5787.0
2021-11-11 15:35:00,221.51,221.52,221.3,221.3,8756.0,209.2023,209.2117,209.004,209.004,8756.0
2021-11-11 15:40:00,221.31,221.52,221.31,221.49,8739.0,209.0134,209.2117,209.0134,209.1834,8739.0
2021-11-11 15:45:00,221.49,221.64,221.44,221.49,12328.0,209.1834,209.3251,209.1362,209.1834,12328.0
2021-11-11 15:50:00,221.53,221.62,221.47,221.49,12037.0,209.2212,209.3062,209.1645,209.1834,12037.0
2021-11-11 15:55:00,221.49,221.53,221.24,221.26,49503.0,209.1834,209.2212,208.9473,208.9662,49503.0
2021-11-12 09:30:00,222.6,222.7,221.82,221.82,17948.0,210.2317,210.3262,209.4951,209.4951,17948.0
2021-11-12 09:35:00,222.12,223.05,221.92,223.05,21283.0,209.7784,210.6567,209.5895,210.6567,21283.0
2021-11-12 09:40:00,223.23,223.32,222.97,223.22,14462.0,210.8267,210.9117,210.5812,210.8173,14462.0
2021-11-12 09:45:00,223.09,223.86,223.09,223.36,31217.0,210.6945,211.4217,210.6945,210.9495,31217.0
2021-11-12 09:50:00,223.36,223.46,223.01,223.39,5335.0,210.9495,211.0439,210.6189,210.9778,5335.0
2021-11-12 09:55:00,223.19,223.3,223.12,223.24,3763.0,210.7889,210.8928,210.7228,210.8362,3763.0
2021-11-12 10:00:00,223.12,223.53,223.05,223.43,10372.0,210.7228,211.1101,210.6567,211.0156,10372.0
2021-11-12 10:05:00,223.46,223.68,223.33,223.54,4418.0,211.0439,211.2517,210.9212,211.1195,4418.0
2021-11-12 10:10:00,223.56,223.64,223.38,223.45,2870.0,211.1384,211.2139,210.9684,211.0345,2870.0
2021-11-12 10:15:00,223.48,223.6,223.46,223.6,1788.0,211.0628,211.1762,211.0439,211.1762,1788.0
2021-11-12 10:20:00,223.76,224.07,223.76,223.96,9695.0,211.3273,211.62,211.3273,211.5162,9695.0
2021-11-12 10:25:00,224.03,224.04,223.59,223.82,8171.0,211.5823,211.5917,211.1667,211.3839,8171.0
2021-11-12 10:30:00,223.79,224.12,223.79,224.0,4124.0,211.3556,211.6673,211.3556,211.5539,4124.0
2021-11-12 10:35:00,223.97,224.39,223.97,224.34,4056.0,211.5256,211.9223,211.5256,211.875,4056.0
2021-11-12 10:40:00,224.34,224.47,224.28,224.41,8364.0,211.875,211.9978,211.8184,211.9412,8364.0
2021-11-12 10:45:00,224.34,224.53,224.2,224.43,13042.0,211.875,212.0545,211.7428,211.96,13042.0
2021-11-12 10:50:00,224.46,224.62,224.33,224.34,5412.0,211.9884,212.1395,211.8656,211.875,5412.0
2021-11-12 10:55:00,224.35,224.48,224.33,224.41,10825.0,211.8845,212.0073,211.8656,211.9412,10825.0
2021-11-12 11:00:00,224.45,224.84,224.45,224.75,13076.0,211.9789,212.3473,211.9789,212.2623,13076.0
2021-11-12 11:05:00,224.8,225.08,224.71,224.91,10315.0,212.3095,212.5739,212.2245,212.4134,10315.0
2021-11-12 11:10:00,224.97,225.03,224.81,224.9,12490.0,212.47,212.5267,212.3189,212.4039,12490.0
2021-11-12 11:15:00,224.83,225.54,224.81,225.44,21541.0,212.3378,213.0084,212.3189,212.9139,21541.0
2021-11-12 11:20:00,225.45,225.69,225.43,225.49,16671.0,212.9234,213.15,212.9045,212.9611,16671.0
2021-11-12 11:25:00,225.51,225.69,225.33,225.38,11026.0,212.98,213.15,212.81,212.8573,11026.0
2021-11-12 11:30:00,225.33,225.33,225.08,225.18,3335.0,212.81,212.81,212.5739,212.6684,3335.0
2021-11-12 11:35:00,225.06,225.26,225.01,225.01,3868.0,212.555,212.7439,212.5078,212.5078,3868.0
2021-11-12 11:40:00,224.95,225.07,224.93,224.97,2765.0,212.4512,212.5645,212.4323,212.47,2765.0
2021-11-12 11:45:00,224.95,225.03,224.89,224.98,3721.0,212.4512,212.5267,212.3945,212.4795,3721.0
2021-11-12 11:50:00,225.04,225.38,225.03,225.38,3530.0,212.5362,212.8573,212.5267,212.8573,3530.0
2021-11-12 11:55:00,225.45,225.46,225.31,225.38,5676.0,212.9234,212.9328,212.7912,212.8573,5676.0
2021-11-12 12:00:00,225.38,225.44,225.27,225.35,4188.0,212.8573,212.9139,212.7534,212.8289,4188.0
2021-11-12 12:05:00,225.3,225.5,225.3,225.45,3245.0,212.7817,212.9706,212.7817,212.9234,3245.0
2021-11-12 12:10:00,225.46,225.47,225.21,225.4,7856.0,212.9328,212.9423,212.6967,212.8761,7856.0
2021-11-12 12:15:00,225.38,225.45,225.32,225.41,10175.0,212.8573,212.9234,212.8006,212.8856,10175.0
2021-11-12 12:20:00,225.43,225.45,225.36,225.36,9133.0,212.9045,212.9234,212.8384,212.8384,9133.0
2021-11-12 12:25:00,225.38,225.47,225.36,225.44,2269.0,212.8573,212.9423,212.8384,212.9139,2269.0
2021-11-12 12:30:00,225.43,225.45,225.29,225.3,5241.0,212.9045,212.9234,212.7723,212.7817,5241.0
2021-11-12 12:35:00,225.29,225.29,225.01,225.08,4849.0,212.7723,212.7723,212.5078,212.5739,4849.0
2021-11-12 12:40:00,225.11,225.19,225.04,225.05,3608.0,212.6023,212.6778,212.5362,212.5456,3608.0
2021-11-12 12:45:00,225.04,225.06,224.9,224.98,4556.0,212.5362,212.555,212.4039,212.4795,4556.0
2021-11-12 12:50:00,224.97,224.98,224.72,224.73,4257.0,212.47,212.4795,212.2339,212.2434,4257.0
2021-11-12 12:55:00,224.69,224.7,224.62,224.68,3026.0,212.2056,212.215,212.1395,212.1962,3026.0
2021-11-12 13:00:00,224.68,224.73,224.48,224.5,5811.0,212.1962,212.2434,212.0073,212.0262,5811.0
2021-11-12 13:05:00,224.51,224.55,224.44,224.49,4054.0,212.0356,212.0734,211.9695,212.0167,4054.0
2021-11-12 13:10:00,224.52,224.59,224.44,224.44,2505.0,212.045,212.1112,211.9695,211.9695,2505.0
2021-11-12 13:15:00,224.36,224.46,224.3,224.33,4657.0,211.8939,211.9884,211.8373,211.8656,4657.0
2021-11-12 13:20:00,224.31,224.78,224.3,224.76,15836.0,211.8467,212.2906,211.8373,212.2717,15836.0
2021-11-12 13:25:00,224.76,224.76,224.55,224.55,5356.0,212.2717,212.2717,212.0734,212.0734,5356.0
2021-11-12 13:30:00,224.55,224.74,224.5,224.65,3536.0,212.0734,212.2528,212.0262,212.1678,3536.0
2021-11-12 13:35:00,224.72,224.76,224.55,224.62,2411.0,212.2339,212.2717,212.0734,212.1395,2411.0
2021-11-12 13:40:00,224.64,224.71,224.53,224.57,2298.0,212.1584,212.2245,212.0545,212.0923,2298.0
2021-11-12 13:45:00,224.68,224.68,224.58,224.59,3115.0,212.1962,212.1962,212.1017,212.1112,3115.0
2021-11-12 13:50:00,224.59,224.63,224.55,224.63,900.0,212.1112,212.1489,212.0734,212.1489,900.0
2021-11-12 13:55:00,224.68,224.68,224.49,224.52,3842.0,212.1962,212.1962,212.0167,212.045,3842.0
2021-11-12 14:00:00,224.57,224.58,224.41,224.41,2302.0,212.0923,212.1017,211.9412,211.9412,2302.0
2021-11-12 14:05:00,224.43,224.48,224.24,224.25,2910.0,211.96,212.0073,211.7806,211.79,2910.0
2021-11-12 14:10:00,224.31,224.38,224.11,224.11,3936.0,211.8467,211.9128,211.6578,211.6578,3936.0
2021-11-12 14:15:00,224.04,224.16,224.04,224.12,3382.0,211.5917,211.705,211.5917,211.6673,3382.0
2021-11-12 14:20:00,224.07,224.15,223.93,224.01,4355.0,211.62,211.6956,211.4878,211.5634,4355.0
2021-11-12 14:25:00,223.86,224.17,223.86,224.17,5340.0,211.4217,211.7145,211.4217,211.7145,5340.0
2021-11-12 14:30:00,224.21,224.21,224.04,224.04,4071.0,211.7523,211.7523,211.5917,211.5917,4071.0
2021-11-12 14:35:00,224.05,224.15,223.94,224.15,45715.0,211.6012,211.6956,211.4973,211.6956,45715.0
2021-11-12 14:40:00,224.15,224.25,224.06,224.25,5244.0,211.6956,211.79,211.6106,211.79,5244.0
2021-11-12 14:45:00,224.32,224.53,224.31,224.41,9565.0,211.8562,212.0545,211.8467,211.9412,9565.0
2021-11-12 14:50:00,224.39,224.42,224.22,224.34,9433.0,211.9223,211.9506,211.7617,211.875,9433.0
2021-11-12 14:55:00,224.42,224.48,224.37,224.44,21017.0,211.9506,212.0073,211.9034,211.9695,21017.0
2021-11-12 15:00:00,224.47,224.53,224.46,224.51,2989.0,211.9978,212.0545,211.9884,212.0356,2989.0
2021-11-12 15:05:00,224.6,224.92,224.6,224.92,10742.0,212.1206,212.4228,212.1206,212.4228,10742.0
2021-11-12 15:10:00,224.9,225.03,224.86,225.03,6283.0,212.4039,212.5267,212.3662,212.5267,6283.0
2021-11-12 15:15:00,225.02,225.11,224.93,225.03,23683.0,212.5173,212.6023,212.4323,212.5267,23683.0
2021-11-12 15:20:00,225.03,225.14,224.99,225.13,7204.0,212.5267,212.6306,212.4889,212.6212,7204.0
2021-11-12 15:25:00,225.13,225.13,224.95,225.01,8351.0,212.6212,212.6212,212.4512,212.5078,8351.0
2021-11-12 15:30:00,225.04,225.14,224.98,225.14,10780.0,212.5362,212.6306,212.4795,212.6306,10780.0
2021-11-12 15:35:00,225.19,225.4,225.14,225.18,28489.0,212.6778,212.8761,212.6306,212.6684,28489.0
2021-11-12 15:40:00,225.15,225.18,224.95,224.98,22880.0,212.64,212.6684,212.4512,212.4795,22880.0
2021-11-12 15:45:00,224.97,225.05,224.76,224.81,24784.0,212.47,212.5456,212.2717,212.3189,24784.0
2021-11-12 15:50:00,224.81,224.85,224.57,224.57,40984.0,212.3189,212.3567,212.0923,212.0923,40984.0
2021-11-12 15:55:00,224.58,225.06,224.51,224.93,127837.0,212.1017,212.555,212.0356,212.4323,127837.0
2021-11-15 09:30:00,227.98,229.32,227.0,228.44,45916.0,215.3128,216.5783,214.3872,215.7472,45916.0
2021-11-15 09:35:00,228.13,228.46,225.72,226.24,28697.0,215.4545,215.7661,213.1784,213.6695,28697.0
2021-11-15 09:40:00,226.07,228.13,225.57,227.72,20823.0,213.5089,215.4545,213.0367,215.0672,20823.0
2021-11-15 09:45:00,227.81,228.47,227.32,228.4,26238.0,215.1522,215.7756,214.6895,215.7095,26238.0
2021-11-15 09:50:00,228.39,229.17,228.36,228.91,24035.0,215.7,216.4367,215.6717,216.1911,24035.0
2021-11-15 09:55:00,229.0,229.77,228.98,229.52,19020.0,216.2761,217.0033,216.2572,216.7672,19020.0
2021-11-15 10:00:00,229.73,230.03,229.47,230.0,35494.0,216.9656,217.2489,216.72,217.2206,35494.0
2021-11-15 10:05:00,229.99,230.79,229.73,230.57,22368.0,217.2111,217.9667,216.9656,217.7589,22368.0
2021-11-15 10:10:00,230.67,231.42,230.6,231.17,30957.0,217.8533,218.5617,217.7872,218.3256,30957.0
2021-11-15 10:15:00,231.28,231.28,230.9,230.96,20070.0,218.4294,218.4294,218.0706,218.1272,20070.0
2021-11-15 10:20:00,230.96,231.7,230.95,231.7,21161.0,218.1272,218.8261,218.1178,218.8261,21161.0
2021-11-15 10:25:00,231.71,231.73,231.27,231.41,34484.0,218.8355,218.8544,218.42,218.5522,34484.0
2021-11-15 10:30:00,231.51,231.58,231.08,231.14,18998.0,218.6467,218.7128,218.2406,218.2972,18998.0
2021-11-15 10:35:00,231.06,231.11,230.76,230.98,33913.0,218.2217,218.2689,217.9383,218.1461,33913.0
2021-11-15 10:40:00,230.98,231.07,230.81,231.0,21729.0,218.1461,218.2311,217.9856,218.165,21729.0
2021-11-15 10:45:00,231.0,231.35,230.82,230.9,64884.0,218.165,218.4956,217.995,218.0706,64884.0
2021-11-15 10:50:00,230.88,230.93,230.43,230.68,33210.0,218.0517,218.0989,217.6267,217.8628,33210.0
2021-11-15 10:55:00,230.68,230.79,230.47,230.62,11683.0,217.8628,217.9667,217.6644,217.8061,11683.0
2021-11-15 11:00:00,230.62,230.79,230.55,230.67,17274.0,217.8061,217.9667,217.74,217.8533,17274.0
2021-11-15 11:05:00,230.67,230.71,230.55,230.68,10712.0,217.8533,217.8911,217.74,217.8628,10712.0
2021-11-15 11:10:00,230.71,231.19,230.42,231.19,19060.0,217.8911,218.3444,217.6172,218.3444,19060.0
2021-11-15 11:15:00,231.18,231.46,230.95,231.43,4952.0,218.335,218.5994,218.1178,218.5711,4952.0
2021-11-15 11:20:00,231.5,231.71,231.29,231.29,21733.0,218.6372,218.8355,218.4389,218.4389,21733.0
2021-11-15 11:25:00,231.39,231.63,231.36,231.48,7033.0,218.5333,218.76,218.505,218.6183,7033.0
2021-11-15 11:30:00,231.42,231.54,231.12,231.31,11129.0,218.5617,218.675,218.2783,218.4578,11129.0
2021-11-15 11:35:00,231.32,231.32,231.1,231.19,4310.0,218.4672,218.4672,218.2594,218.3444,4310.0
2021-11-15 11:40:00,231.29,231.29,230.82,230.86,8481.0,218.4389,218.4389,217.995,218.0328,8481.0
2021-11-15 11:45:00,230.81,231.0,230.68,230.91,7944.0,217.9856,218.165,217.8628,218.08,7944.0
2021-11-15 11:50:00,230.79,230.79,230.48,230.62,23314.0,217.9667,217.9667,217.6739,217.8061,23314.0
2021-11-15 11:55:00,230.68,231.1,230.68,231.09,6640.0,217.8628,218.2594,217.8628,218.25,6640.0
2021-11-15 12:00:00,231.03,231.03,230.84,230.89,3591.0,218.1933,218.1933,218.0139,218.0611,3591.0
2021-11-15 12:05:00,230.8,230.8,230.27,230.28,4336.0,217.9761,217.9761,217.4756,217.485,4336.0
2021-11-15 12:10:00,230.27,230.43,230.14,230.18,5176.0,217.4756,217.6267,217.3528,217.3906,5176.0
2021-11-15 12:15:00,230.22,230.22,229.46,229.46,20119.0,217.4283,217.4283,216.7106,216.7106,20119.0
2021-11-15 12:20:00,229.51,229.82,229.41,229.56,23631.0,216.7578,217.0506,216.6633,216.805,23631.0
2021-11-15 12:25:00,229.65,229.98,229.62,229.81,7679.0,216.89,217.2017,216.8617,217.0411,7679.0
2021-11-15 12:30:00,229.81,229.81,228.94,228.95,8966.0,217.0411,217.0411,216.2195,216.2289,8966.0
2021-11-15 12:35:00,228.98,229.1,228.85,228.97,8950.0,216.2572,216.3706,216.1345,216.2478,8950.0
2021-11-15 12:40:00,228.97,229.06,228.89,228.95,4297.0,216.2478,216.3328,216.1722,216.2289,4297.0
2021-11-15 12:45:00,228.98,229.18,228.98,229.07,6840.0,216.2572,216.4461,216.2572,216.3422,6840.0
2021-11-15 12:50:00,229.11,229.13,228.97,229.12,12856.0,216.38,216.3989,216.2478,216.3895,12856.0
2021-11-15 12:55:00,229.16,229.22,228.94,229.01,4700.0,216.4272,216.4839,216.2195,216.2856,4700.0
2021-11-15 13:00:00,228.96,229.33,228.95,229.3,6656.0,216.2383,216.5878,216.2289,216.5595,6656.0
2021-11-15 13:05:00,229.29,229.3,229.02,229.09,2267.0,216.55,216.5595,216.295,216.3611,2267.0
2021-11-15 13:10:00,229.08,229.14,229.02,229.12,3710.0,216.3517,216.4083,216.295,216.3895,3710.0
2021-11-15 13:15:00,229.14,229.26,229.07,229.16,4311.0,216.4083,216.5217,216.3422,216.4272,4311.0
2021-11-15 13:20:00,229.16,229.36,229.13,229.27,4693.0,216.4272,216.6161,216.3989,216.5311,4693.0
2021-11-15 13:25:00,229.21,229.38,229.21,229.28,3927.0,216.4745,216.635,216.4745,216.5406,3927.0
2021-11-15 13:30:00,229.21,229.28,229.19,229.26,801.0,216.4745,216.5406,216.4556,216.5217,801.0
2021-11-15 13:35:00,229.32,229.35,229.09,229.17,5767.0,216.5783,216.6067,216.3611,216.4367,5767.0
2021-11-15 13:40:00,229.15,229.4,229.15,229.4,10993.0,216.4178,216.6539,216.4178,216.6539,10993.0
2021-11-15 13:45:00,229.32,229.35,229.25,229.31,4091.0,216.5783,216.6067,216.5122,216.5689,4091.0
2021-11-15 13:50:00,229.36,229.44,229.24,229.24,2614.0,216.6161,216.6917,216.5028,216.5028,2614.0
2021-11-15 13:55:00,229.2,229.33,229.18,229.23,2656.0,216.465,216.5878,216.4461,216.4933,2656.0
2021-11-15 14:00:00,229.22,229.39,229.18,229.39,3534.0,216.4839,216.6445,216.4461,216.6445,3534.0
2021-11-15 14:05:00,229.38,229.38,229.26,229.3,3964.0,216.635,216.635,216.5217,216.5595,3964.0
2021-11-15 14:10:00,229.18,229.29,228.91,229.0,5556.0,216.4461,216.55,216.1911,216.2761,5556.0
2021-11-15 14:15:00,228.98,228.98,228.23,228.3,10731.0,216.2572,216.2572,215.5489,215.615,10731.0
2021-11-15 14:20:00,228.25,228.34,228.14,228.14,6103.0,215.5678,215.6528,215.4639,215.4639,6103.0
2021-11-15 14:25:00,228.11,228.17,227.81,227.99,7968.0,215.4356,215.4922,215.1522,215.3222,7968.0
2021-11-15 14:30:00,227.98,228.03,227.59,227.69,10788.0,215.3128,215.36,214.9445,215.0389,10788.0
2021-11-15 14:35:00,227.61,228.14,227.58,228.0,23657.0,214.9634,215.4639,214.935,215.3317,23657.0
2021-11-15 14:40:00,227.95,228.0,227.66,227.8,22601.0,215.2845,215.3317,215.0106,215.1428,22601.0
2021-11-15 14:45:00,227.75,227.88,227.67,227.67,3118.0,215.0956,215.2184,215.02,215.02,3118.0
2021-11-15 14:50:00,227.72,227.72,227.18,227.31,9744.0,215.0672,215.0672,214.5572,214.68,9744.0
2021-11-15 14:55:00,227.31,227.72,227.29,227.42,9492.0,214.68,215.0672,214.6611,214.7839,9492.0
2021-11-15 15:00:00,227.39,227.41,227.22,227.3,2042.0,214.7556,214.7745,214.595,214.6706,2042.0
2021-11-15 15:05:00,227.24,227.27,226.96,226.96,6549.0,214.6139,214.6422,214.3495,214.3495,6549.0
2021-11-15 15:10:00,226.92,227.22,226.72,227.09,25886.0,214.3117,214.595,214.1228,214.4722,25886.0
2021-11-15 15:15:00,227.08,227.11,226.92,226.94,5979.0,214.4628,214.4911,214.3117,214.3306,5979.0
2021-11-15 15:20:00,226.93,227.11,226.93,227.09,7931.0,214.3211,214.4911,214.3211,214.4722,7931.0
2021-11-15 15:25:00,227.06,227.17,227.02,227.03,9256.0,214.4439,214.5478,214.4061,214.4156,9256.0
2021-11-15 15:30:00,227.03,227.2,226.98,227.15,12672.0,214.4156,214.5761,214.3684,214.5289,12672.0
2021-11-15 15:35:00,227.12,227.16,226.99,227.03,15241.0,214.5006,214.5384,214.3778,214.4156,15241.0
2021-11-15 15:40:00,227.04,227.06,226.65,226.73,23838.0,214.425,214.4439,214.0567,214.1323,23838.0
2021-11-15 15:45:00,226.71,226.87,226.64,226.75,18517.0,214.1134,214.2645,214.0473,214.1511,18517.0
2021-11-15 15:50:00,226.69,226.79,226.61,226.64,23099.0,214.0945,214.1889,214.0189,214.0473,23099.0
2021-11-15 15:55:00,226.64,227.03,226.64,227.03,70124.0,214.0473,214.4156,214.0473,214.4156,70124.0
2021-11-16 09:30:00,227.0,229.16,227.0,228.42,15724.0,214.3872,216.4272,214.3872,215.7284,15724.0
2021-11-16 09:35:00,228.38,229.22,228.25,229.03,21334.0,215.6906,216.4839,215.5678,216.3045,21334.0
2021-11-16 09:40:00,228.86,229.15,228.75,229.15,2780.0,216.1439,216.4178,216.04,216.4178,2780.0
2021-11-16 09:45:00,229.19,229.76,228.56,229.14,14157.0,216.4556,216.9939,215.8606,216.4083,14157.0
2021-11-16 09:50:00,229.15,229.64,228.93,229.36,8103.0,216.4178,216.8806,216.21,216.6161,8103.0
2021-11-16 09:55:00,229.31,229.69,229.3,229.48,17531.0,216.5689,216.9278,216.5595,216.7295,17531.0
2021-11-16 10:00:00,229.49,229.92,229.22,229.73,13641.0,216.7389,217.145,216.4839,216.9656,13641.0
2021-11-16 10:05:00,229.79,230.58,229.78,230.53,15619.0,217.0222,217.7683,217.0128,217.7211,15619.0
2021-11-16 10:10:00,230.52,230.53,230.07,230.41,20758.0,217.7117,217.7211,217.2867,217.6078,20758.0
2021-11-16 10:15:00,230.43,230.77,230.43,230.7,5563.0,217.6267,217.9478,217.6267,217.8817,5563.0
2021-11-16 10:20:00,230.59,231.04,230.52,231.03,13938.0,217.7778,218.2028,217.7117,218.1933,13938.0
2021-11-16 10:25:00,231.06,231.19,230.67,230.9,40966.0,218.2217,218.3444,217.8533,218.0706,40966.0
2021-11-16 10:30:00,230.97,231.14,230.39,230.54,32399.0,218.1367,218.2972,217.5889,217.7306,32399.0
2021-11-16 10:35:00,230.53,230.53,229.88,230.05,17676.0,217.7211,217.7211,217.1072,217.2678,17676.0
2021-11-16 10:40:00,230.03,230.36,229.92,230.07,15515.0,217.2489,217.5606,217.145,217.2867,15515.0
2021-11-16 10:45:00,230.05,230.27,229.93,229.97,14070.0,217.2678,217.4756,217.1545,217.1922,14070.0
2021-11-16 10:50:00,229.95,230.19,229.93,230.15,10228.0,217.1733,217.4,217.1545,217.3622,10228.0
2021-11-16 10:55:00,230.19,230.25,229.93,230.0,22398.0,217.4,217.4567,217.1545,217.2206,22398.0
2021-11-16 11:00:00,230.01,230.35,230.0,230.35,5820.0,217.23,217.5511,217.2206,217.5511,5820.0
2021-11-16 11:05:00,230.3,230.56,230.22,230.44,12641.0,217.5039,217.7494,217.4283,217.6361,12641.0
2021-11-16 11:10:00,230.42,230.62,230.39,230.5,5888.0,217.6172,217.8061,217.5889,217.6928,5888.0
2021-11-16 11:15:00,230.5,230.84,230.34,230.83,5670.0,217.6928,218.0139,217.5417,218.0044,5670.0
2021-11-16 11:20:00,230.83,230.83,230.52,230.52,1806.0,218.0044,218.0044,217.7117,217.7117,1806.0
2021-11-16 11:25:00,230.5,230.75,230.5,230.73,3050.0,217.6928,217.9289,217.6928,217.91,3050.0
2021-11-16 11:30:00,230.83,231.1,230.83,231.05,7633.0,218.0044,218.2594,218.0044,218.2122,7633.0
2021-11-16 11:35:00,231.05,231.24,230.97,231.15,5069.0,218.2122,218.3917,218.1367,218.3067,5069.0
2021-11-16 11:40:00,231.21,231.22,230.69,230.81,7339.0,218.3633,218.3728,217.8722,217.9856,7339.0
2021-11-16 11:45:00,230.84,230.92,230.72,230.78,6865.0,218.0139,218.0894,217.9006,217.9572,6865.0
2021-11-16 11:50:00,230.83,230.94,230.76,230.9,9687.0,218.0044,218.1083,217.9383,218.0706,9687.0
2021-11-16 11:55:00,230.87,230.9,229.94,230.2,19121.0,218.0422,218.0706,217.1639,217.4094,19121.0
2021-11-16 12:00:00,230.26,230.4,229.7,229.72,18896.0,217.4661,217.5983,216.9372,216.9561,18896.0
2021-11-16 12:05:00,229.75,229.82,229.63,229.75,9142.0,216.9845,217.0506,216.8711,216.9845,9142.0
2021-11-16 12:10:00,229.8,230.18,229.79,230.03,19712.0,217.0317,217.3906,217.0222,217.2489,19712.0
2021-11-16 12:15:00,230.03,230.25,229.87,229.89,7341.0,217.2489,217.4567,217.0978,217.1167,7341.0
2021-11-16 12:20:00,229.86,229.91,229.46,229.46,5572.0,217.0883,217.1356,216.7106,216.7106,5572.0
2021-11-16 12:25:00,229.41,229.42,228.97,229.0,6412.0,216.6633,216.6728,216.2478,216.2761,6412.0
2021-11-16 12:30:00,228.88,228.88,228.57,228.63,24064.0,216.1628,216.1628,215.87,215.9267,24064.0
2021-11-16 12:35:00,228.62,228.94,228.32,228.92,11928.0,215.9172,216.2195,215.6339,216.2006,11928.0
2021-11-16 12:40:00,228.93,229.61,228.93,229.33,6218.0,216.21,216.8522,216.21,216.5878,6218.0
2021-11-16 12:45:00,229.36,229.84,229.34,229.65,3818.0,216.6161,217.0695,216.5972,216.89,3818.0
2021-11-16 12:50:00,229.58,229.75,229.49,229.51,2406.0,216.8239,216.9845,216.7389,216.7578,2406.0
2021-11-16 12:55:00,229.56,229.57,229.28,229.28,2591.0,216.805,216.8145,216.5406,216.5406,2591.0
2021-11-16 13:00:00,229.24,229.24,228.65,228.68,5135.0,216.5028,216.5028,215.9456,215.9739,5135.0
2021-11-16 13:05:00,228.71,228.76,228.55,228.61,2734.0,216.0022,216.0495,215.8511,215.9078,2734.0
2021-11-16 13:10:00,228.59,228.91,228.52,228.76,4146.0,215.8889,216.1911,215.8228,216.0495,4146.0
2021-11-16 13:15:00,228.74,228.81,228.24,228.37,15118.0,216.0306,216.0967,215.5584,215.6811,15118.0
2021-11-16 13:20:00,228.32,228.65,228.31,228.5,4066.0,215.6339,215.9456,215.6245,215.8039,4066.0
2021-11-16 13:25:00,228.45,228.61,228.29,228.54,7521.0,215.7567,215.9078,215.6056,215.8417,7521.0
2021-11-16 13:30:00,228.56,229.28,228.54,228.87,13796.0,215.8606,216.5406,215.8417,216.1533,13796.0
2021-11-16 13:35:00,228.87,229.21,228.86,229.18,4790.0,216.1533,216.4745,216.1439,216.4461,4790.0
2021-11-16 13:40:00,229.23,229.44,229.09,229.41,4946.0,216.4933,216.6917,216.3611,216.6633,4946.0
2021-11-16 13:45:00,229.37,229.4,229.09,229.33,4898.0,216.6256,216.6539,216.3611,216.5878,4898.0
2021-11-16 13:50:00,229.36,229.36,229.05,229.18,6773.0,216.6161,216.6161,216.3233,216.4461,6773.0
2021-11-16 13:55:00,229.14,229.65,229.12,229.52,41391.0,216.4083,216.89,216.3895,216.7672,41391.0
2021-11-16 14:00:00,229.44,229.6,229.33,229.54,10033.0,216.6917,216.8428,216.5878,216.7861,10033.0
2021-11-16 14:05:00,229.53,229.76,229.42,229.58,4525.0,216.7767,216.9939,216.6728,216.8239,4525.0
2021-11-16 14:10:00,229.5,229.56,229.4,229.5,4891.0,216.7483,216.805,216.6539,216.7483,4891.0
2021-11-16 14:15:00,229.49,229.88,229.45,229.66,6211.0,216.7389,217.1072,216.7011,216.8995,6211.0
2021-11-16 14:20:00,229.65,229.66,229.46,229.47,3451.0,216.89,216.8995,216.7106,216.72,3451.0
2021-11-16 14:25:00,229.43,229.5,229.39,229.43,2606.0,216.6822,216.7483,216.6445,216.6822,2606.0
2021-11-16 14:30:00,229.44,229.92,229.44,229.9,9755.0,216.6917,217.145,216.6917,217.1261,9755.0
2021-11-16 14:35:00,229.92,230.14,229.86,230.06,11677.0,217.145,217.3528,217.0883,217.2772,11677.0
2021-11-16 14:40:00,230.06,230.1,229.89,230.06,9059.0,217.2772,217.315,217.1167,217.2772,9059.0
2021-11-16 14:45:00,229.99,230.03,229.93,230.01,8479.0,217.2111,217.2489,217.1545,217.23,8479.0
2021-11-16 14:50:00,230.02,230.39,230.0,230.32,6781.0,217.2394,217.5889,217.2206,217.5228,6781.0
2021-11-16 14:55:00,230.39,230.69,230.27,230.46,16917.0,217.5889,217.8722,217.4756,217.655,16917.0
2021-11-16 15:00:00,230.51,230.88,230.45,230.88,8865.0,217.7022,218.0517,217.6456,218.0517,8865.0
2021-11-16 15:05:00,230.8,230.92,230.69,230.76,9686.0,217.9761,218.0894,217.8722,217.9383,9686.0
2021-11-16 15:10:00,230.71,230.79,230.55,230.67,15148.0,217.8911,217.9667,217.74,217.8533,15148.0
2021-11-16 15:15:00,230.7,231.1,230.65,231.06,34464.0,217.8817,218.2594,217.8344,218.2217,34464.0
2021-11-16 15:20:00,231.04,231.4,231.02,231.23,30652.0,218.2028,218.5428,218.1839,218.3822,30652.0
2021-11-16 15:25:00,231.18,231.31,230.79,230.79,29634.0,218.335,218.4578,217.9667,217.9667,29634.0
2021-11-16 15:30:00,230.8,231.09,230.66,231.03,14286.0,217.9761,218.25,217.8439,218.1933,14286.0
2021-11-16 15:35:00,231.02,231.32,230.99,231.22,10383.0,218.1839,218.4672,218.1556,218.3728,10383.0
2021-11-16 15:40:00,231.21,231.26,231.09,231.18,17006.0,218.3633,218.4106,218.25,218.335,17006.0
2021-11-16 15:45:00,231.17,231.19,230.7,230.71,26642.0,218.3256,218.3444,217.8817,217.8911,26642.0
2021-11-16 15:50:00,230.71,230.73,230.45,230.7,32777.0,217.8911,217.91,217.6456,217.8817,32777.0
2021-11-16 15:55:00,230.7,230.71,230.26,230.37,86439.0,217.8817,217.8911,217.4661,217.57,86439.0
2021-11-17 09:30:00,228.38,228.5,226.82,228.22,85902.0,215.6906,215.8039,214.2173,215.5395,85902.0
2021-11-17 09:35:00,228.16,228.23,227.43,227.63,25158.0,215.4828,215.5489,214.7934,214.9822,25158.0
2021-11-17 09:40:00,227.63,227.63,223.9,224.21,123341.0,214.9822,214.9822,211.4595,211.7523,123341.0
2021-11-17 09:45:00,224.59,225.03,223.1,223.73,140218.0,212.1112,212.5267,210.7039,211.2989,140218.0
2021-11-17 09:50:00,223.73,224.46,223.41,224.07,82805.0,211.2989,211.9884,210.9967,211.62,82805.0
2021-11-17 09:55:00,224.0,224.08,222.51,222.83,73208.0,211.5539,211.6295,210.1467,210.4489,73208.0
2021-11-17 10:00:00,222.71,222.8,222.0,222.29,74144.0,210.3356,210.4206,209.6651,209.9389,74144.0
2021-11-17 10:05:00,222.22,222.22,221.5,221.5,52318.0,209.8728,209.8728,209.1928,209.1928,52318.0
2021-11-17 10:10:00,221.36,221.85,221.36,221.83,12232.0,209.0606,209.5234,209.0606,209.5045,12232.0
2021-11-17 10:15:00,221.85,223.19,221.78,223.02,10860.0,209.5234,210.7889,209.4573,210.6284,10860.0
2021-11-17 10:20:00,223.16,223.51,222.86,222.97,10958.0,210.7606,211.0912,210.4773,210.5812,10958.0
2021-11-17 10:25:00,222.92,223.11,222.73,222.88,8441.0,210.5339,210.7134,210.3545,210.4962,8441.0
2021-11-17 10:30:00,222.88,222.89,222.08,222.12,11771.0,210.4962,210.5056,209.7406,209.7784,11771.0
2021-11-17 10:35:00,222.14,222.31,222.0,222.06,13607.0,209.7973,209.9578,209.6651,209.7217,13607.0
2021-11-17 10:40:00,222.02,223.3,222.0,223.16,18987.0,209.684,210.8928,209.6651,210.7606,18987.0
2021-11-17 10:45:00,223.2,223.75,223.18,223.33,31792.0,210.7984,211.3178,210.7795,210.9212,31792.0
2021-11-17 10:50:00,223.32,223.4,223.1,223.13,19518.0,210.9117,210.9873,210.7039,210.7323,19518.0
2021-11-17 10:55:00,223.18,223.18,223.04,223.15,15494.0,210.7795,210.7795,210.6473,210.7512,15494.0
2021-11-17 11:00:00,223.15,223.22,223.07,223.13,23297.0,210.7512,210.8173,210.6756,210.7323,23297.0
2021-11-17 11:05:00,223.13,223.13,222.9,222.98,22810.0,210.7323,210.7323,210.5151,210.5906,22810.0
2021-11-17 11:10:00,222.98,223.1,222.88,222.89,14398.0,210.5906,210.7039,210.4962,210.5056,14398.0
2021-11-17 11:15:00,222.97,222.97,222.81,222.85,11292.0,210.5812,210.5812,210.4301,210.4678,11292.0
2021-11-17 11:20:00,222.84,222.9,222.47,222.5,19357.0,210.4584,210.5151,210.1089,210.1373,19357.0
2021-11-17 11:25:00,222.53,222.57,221.68,221.75,26343.0,210.1656,210.2034,209.3628,209.429,26343.0
2021-11-17 11:30:00,221.69,221.94,221.35,221.91,34577.0,209.3723,209.6084,209.0512,209.5801,34577.0
2021-11-17 11:35:00,221.91,222.04,221.66,222.03,17484.0,209.5801,209.7028,209.344,209.6934,17484.0
2021-11-17 11:40:00,222.03,222.11,221.5,221.64,13487.0,209.6934,209.769,209.1928,209.3251,13487.0
2021-11-17 11:45:00,221.69,222.0,221.62,222.0,14489.0,209.3723,209.6651,209.3062,209.6651,14489.0
2021-11-17 11:50:00,222.08,222.24,221.89,222.24,8179.0,209.7406,209.8917,209.5612,209.8917,8179.0
2021-11-17 11:55:00,222.31,222.53,222.24,222.47,24544.0,209.9578,210.1656,209.8917,210.1089,24544.0
2021-11-17 12:00:00,222.46,222.46,222.14,222.23,4533.0,210.0995,210.0995,209.7973,209.8823,4533.0
2021-11-17 12:05:00,222.23,222.75,222.22,222.55,15579.0,209.8823,210.3734,209.8728,210.1845,15579.0
2021-11-17 12:10:00,222.65,222.99,222.58,222.64,8946.0,210.2789,210.6001,210.2128,210.2695,8946.0
2021-11-17 12:15:00,222.5,222.72,222.46,222.62,8646.0,210.1373,210.3451,210.0995,210.2506,8646.0
2021-11-17 12:20:00,222.62,222.93,222.61,222.93,6756.0,210.2506,210.5434,210.2412,210.5434,6756.0
2021-11-17 12:25:00,222.92,222.96,222.77,222.8,6794.0,210.5339,210.5717,210.3923,210.4206,6794.0
2021-11-17 12:30:00,222.74,222.77,222.56,222.56,4184.0,210.3639,210.3923,210.1939,210.1939,4184.0
2021-11-17 12:35:00,222.56,222.68,222.38,222.38,4664.0,210.1939,210.3073,210.0239,210.0239,4664.0
2021-11-17 12:40:00,222.37,222.37,222.27,222.34,4783.0,210.0145,210.0145,209.9201,209.9862,4783.0
2021-11-17 12:45:00,222.28,222.32,222.07,222.08,3731.0,209.9295,209.9673,209.7312,209.7406,3731.0
2021-11-17 12:50:00,222.01,222.01,221.43,221.49,6279.0,209.6745,209.6745,209.1267,209.1834,6279.0
2021-11-17 12:55:00,221.47,221.47,220.69,220.69,17468.0,209.1645,209.1645,208.4279,208.4279,17468.0
2021-11-17 13:00:00,220.76,221.03,220.61,220.61,11513.0,208.494,208.749,208.3523,208.3523,11513.0
2021-11-17 13:05:00,220.67,221.32,220.36,221.19,29013.0,208.409,209.0228,208.1162,208.9001,29013.0
2021-11-17 13:10:00,221.17,221.44,221.1,221.42,8358.0,208.8812,209.1362,208.8151,209.1173,8358.0
2021-11-17 13:15:00,221.42,221.91,221.39,221.91,11700.0,209.1173,209.5801,209.089,209.5801,11700.0
2021-11-17 13:20:00,221.9,221.97,221.27,221.39,8104.0,209.5706,209.6367,208.9756,209.089,8104.0
2021-11-17 13:25:00,221.36,221.58,221.35,221.41,5866.0,209.0606,209.2684,209.0512,209.1078,5866.0
2021-11-17 13:30:00,221.34,221.47,221.15,221.4,6361.0,209.0417,209.1645,208.8623,209.0984,6361.0
2021-11-17 13:35:00,221.34,221.4,221.32,221.36,1680.0,209.0417,209.0984,209.0228,209.0606,1680.0
2021-11-17 13:40:00,221.4,221.71,221.39,221.69,10781.0,209.0984,209.3912,209.089,209.3723,10781.0
2021-11-17 13:45:00,221.75,221.95,221.71,221.89,5280.0,209.429,209.6178,209.3912,209.5612,5280.0
2021-11-17 13:50:00,221.86,222.02,221.79,222.02,7631.0,209.5328,209.684,209.4667,209.684,7631.0
2021-11-17 13:55:00,222.02,222.21,221.89,222.21,5044.0,209.684,209.8634,209.5612,209.8634,5044.0
2021-11-17 14:00:00,222.23,222.4,222.16,222.34,4401.0,209.8823,210.0428,209.8162,209.9862,4401.0
2021-11-17 14:05:00,222.4,222.65,222.37,222.65,13300.0,210.0428,210.2789,210.0145,210.2789,13300.0
2021-11-17 14:10:00,222.65,222.65,222.42,222.42,7666.0,210.2789,210.2789,210.0617,210.0617,7666.0
2021-11-17 14:15:00,222.42,222.46,222.11,222.21,5786.0,210.0617,210.0995,209.769,209.8634,5786.0
2021-11-17 14:20:00,222.2,222.21,222.09,222.14,3144.0,209.854,209.8634,209.7501,209.7973,3144.0
2021-11-17 14:25:00,222.16,222.16,221.81,221.81,5818.0,209.8162,209.8162,209.4856,209.4856,5818.0
2021-11-17 14:30:00,221.86,221.91,221.81,221.87,5225.0,209.5328,209.5801,209.4856,209.5423,5225.0
2021-11-17 14:35:00,221.83,221.88,221.79,221.88,5597.0,209.5045,209.5517,209.4667,209.5517,5597.0
2021-11-17 14:40:00,221.84,221.9,221.79,221.79,7846.0,209.514,209.5706,209.4667,209.4667,7846.0
2021-11-17 14:45:00,221.79,221.9,221.62,221.84,13079.0,209.4667,209.5706,209.3062,209.514,13079.0
2021-11-17 14:50:00,221.84,221.9,221.72,221.75,9583.0,209.514,209.5706,209.4006,209.429,9583.0
2021-11-17 14:55:00,221.75,221.79,221.69,221.75,7598.0,209.429,209.4667,209.3723,209.429,7598.0
2021-11-17 15:00:00,221.73,222.3,221.72,222.26,10220.0,209.4101,209.9484,209.4006,209.9106,10220.0
2021-11-17 15:05:00,222.33,222.35,222.02,222.02,7925.0,209.9767,209.9956,209.684,209.684,7925.0
2021-11-17 15:10:00,222.06,222.23,222.03,222.22,11196.0,209.7217,209.8823,209.6934,209.8728,11196.0
2021-11-17 15:15:00,222.25,222.48,222.19,222.2,8198.0,209.9012,210.1184,209.8445,209.854,8198.0
2021-11-17 15:20:00,222.25,222.38,222.18,222.27,10173.0,209.9012,210.0239,209.8351,209.9201,10173.0
2021-11-17 15:25:00,222.22,222.41,222.22,222.34,11466.0,209.8728,210.0523,209.8728,209.9862,11466.0
2021-11-17 15:30:00,222.35,222.69,222.29,222.69,12949.0,209.9956,210.3167,209.9389,210.3167,12949.0
2021-11-17 15:35:00,222.71,222.87,222.68,222.86,17038.0,210.3356,210.4867,210.3073,210.4773,17038.0
2021-11-17 15:40:00,222.81,222.98,222.63,222.92,18833.0,210.4301,210.5906,210.2601,210.5339,18833.0
2021-11-17 15:45:00,222.95,223.19,222.92,223.06,29207.0,210.5623,210.7889,210.5339,210.6662,29207.0
2021-11-17 15:50:00,223.1,223.24,222.83,223.03,32973.0,210.7039,210.8362,210.4489,210.6378,32973.0
2021-11-17 15:55:00,223.0,223.19,222.85,222.92,81833.0,210.6095,210.7889,210.4678,210.5339,81833.0
2021-11-18 09:30:00,224.06,224.06,222.12,222.63,18839.0,211.6106,211.6106,209.7784,210.2601,18839.0
2021-11-18 09:35:00,222.48,222.88,221.57,221.75,14277.0,210.1184,210.4962,209.259,209.429,14277.0
2021-11-18 09:40:00,222.01,222.27,221.46,221.46,7676.0,209.6745,209.9201,209.1551,209.1551,7676.0
2021-11-18 09:45:00,221.68,222.87,221.54,222.46,11816.0,209.3628,210.4867,209.2306,210.0995,11816.0
2021-11-18 09:50:00,222.53,223.12,222.17,222.29,7423.0,210.1656,210.7228,209.8256,209.9389,7423.0
2021-11-18 09:55:00,221.89,222.25,221.74,222.0,14608.0,209.5612,209.9012,209.4195,209.6651,14608.0
2021-11-18 10:00:00,222.06,222.14,221.79,221.94,9132.0,209.7217,209.7973,209.4667,209.6084,9132.0
2021-11-18 10:05:00,222.05,222.99,222.04,222.97,13441.0,209.7123,210.6001,209.7028,210.5812,13441.0
2021-11-18 10:10:00,222.85,222.93,222.33,222.33,8121.0,210.4678,210.5434,209.9767,209.9767,8121.0
2021-11-18 10:15:00,222.3,222.35,221.69,221.69,8052.0,209.9484,209.9956,209.3723,209.3723,8052.0
2021-11-18 10:20:00,221.81,221.9,221.25,221.34,7586.0,209.4856,209.5706,208.9567,209.0417,7586.0
2021-11-18 10:25:00,221.33,221.49,220.93,221.01,49421.0,209.0323,209.1834,208.6545,208.7301,49421.0
2021-11-18 10:30:00,221.23,221.31,220.52,220.64,44938.0,208.9378,209.0134,208.2673,208.3806,44938.0
2021-11-18 10:35:00,220.67,220.81,220.62,220.75,23471.0,208.409,208.5412,208.3617,208.4845,23471.0
2021-11-18 10:40:00,220.76,220.85,220.53,220.78,25287.0,208.494,208.579,208.2767,208.5128,25287.0
2021-11-18 10:45:00,220.78,221.08,220.72,220.94,43023.0,208.5128,208.7962,208.4562,208.664,43023.0
2021-11-18 10:50:00,220.97,221.04,220.68,220.95,6320.0,208.6923,208.7584,208.4184,208.6734,6320.0
2021-11-18 10:55:00,220.97,221.64,220.91,221.64,25935.0,208.6923,209.3251,208.6356,209.3251,25935.0
2021-11-18 11:00:00,221.99,222.74,221.99,222.31,36313.0,209.6556,210.3639,209.6556,209.9578,36313.0
2021-11-18 11:05:00,222.19,222.19,221.48,221.48,5023.0,209.8445,209.8445,209.174,209.174,5023.0
2021-11-18 11:10:00,221.42,221.71,221.15,221.63,19709.0,209.1173,209.3912,208.8623,209.3156,19709.0
2021-11-18 11:15:00,221.72,222.14,221.69,221.9,5690.0,209.4006,209.7973,209.3723,209.5706,5690.0
2021-11-18 11:20:00,221.88,221.89,221.58,221.58,5031.0,209.5517,209.5612,209.2684,209.2684,5031.0
2021-11-18 11:25:00,221.55,221.6,221.37,221.47,5113.0,209.2401,209.2873,209.0701,209.1645,5113.0
2021-11-18 11:30:00,221.46,222.0,221.42,221.97,4579.0,209.1551,209.6651,209.1173,209.6367,4579.0
2021-11-18 11:35:00,222.02,222.3,221.89,222.3,6404.0,209.684,209.9484,209.5612,209.9484,6404.0
2021-11-18 11:40:00,222.32,222.36,221.8,221.88,6300.0,209.9673,210.0051,209.4762,209.5517,6300.0
2021-11-18 11:45:00,222.04,222.45,221.99,222.33,7609.0,209.7028,210.0901,209.6556,209.9767,7609.0
2021-11-18 11:50:00,222.45,222.51,222.24,222.24,3102.0,210.0901,210.1467,209.8917,209.8917,3102.0
2021-11-18 11:55:00,222.2,222.25,222.15,222.17,3373.0,209.854,209.9012,209.8067,209.8256,3373.0
2021-11-18 12:00:00,222.24,222.7,222.24,222.68,5692.0,209.8917,210.3262,209.8917,210.3073,5692.0
2021-11-18 12:05:00,222.53,222.74,222.5,222.6,3263.0,210.1656,210.3639,210.1373,210.2317,3263.0
2021-11-18 12:10:00,222.49,222.66,222.49,222.64,4408.0,210.1278,210.2884,210.1278,210.2695,4408.0
2021-11-18 12:15:00,222.66,223.12,222.64,223.12,16637.0,210.2884,210.7228,210.2695,210.7228,16637.0
2021-11-18 12:20:00,223.14,223.42,223.07,223.26,6612.0,210.7417,211.0062,210.6756,210.8551,6612.0
2021-11-18 12:25:00,223.11,223.12,222.64,222.65,24650.0,210.7134,210.7228,210.2695,210.2789,24650.0
2021-11-18 12:30:00,222.79,223.04,222.31,222.31,17908.0,210.4112,210.6473,209.9578,209.9578,17908.0
2021-11-18 12:35:00,222.42,222.63,222.36,222.37,4102.0,210.0617,210.2601,210.0051,210.0145,4102.0
2021-11-18 12:40:00,222.46,222.56,222.01,222.01,9393.0,210.0995,210.1939,209.6745,209.6745,9393.0
2021-11-18 12:45:00,222.08,222.11,221.66,221.66,2160.0,209.7406,209.769,209.344,209.344,2160.0
2021-11-18 12:50:00,221.75,221.9,221.38,221.38,10716.0,209.429,209.5706,209.0795,209.0795,10716.0
2021-11-18 12:55:00,221.54,221.69,221.26,221.36,8160.0,209.2306,209.3723,208.9662,209.0606,8160.0
2021-11-18 13:00:00,221.39,221.51,221.29,221.38,6530.0,209.089,209.2023,208.9945,209.0795,6530.0
2021-11-18 13:05:00,221.44,221.45,220.87,220.9,21145.0,209.1362,209.1456,208.5978,208.6262,21145.0
2021-11-18 13:10:00,220.92,221.17,220.91,221.03,16396.0,208.6451,208.8812,208.6356,208.749,16396.0
2021-11-18 13:15:00,221.03,221.17,220.82,220.92,38910.0,208.749,208.8812,208.5506,208.6451,38910.0
2021-11-18 13:20:00,220.97,221.32,220.82,221.3,7525.0,208.6923,209.0228,208.5506,209.004,7525.0
2021-11-18 13:25:00,221.3,221.48,220.91,221.15,10260.0,209.004,209.174,208.6356,208.8623,10260.0
2021-11-18 13:30:00,221.15,221.18,220.99,221.02,6692.0,208.8623,208.8906,208.7112,208.7395,6692.0
2021-11-18 13:35:00,221.03,221.38,220.99,221.25,10156.0,208.749,209.0795,208.7112,208.9567,10156.0
2021-11-18 13:40:00,221.25,221.34,221.16,221.3,5347.0,208.9567,209.0417,208.8717,209.004,5347.0
2021-11-18 13:45:00,221.3,221.45,221.21,221.4,13858.0,209.004,209.1456,208.919,209.0984,13858.0
2021-11-18 13:50:00,221.42,221.98,221.42,221.61,9737.0,209.1173,209.6462,209.1173,209.2967,9737.0
2021-11-18 13:55:00,221.65,221.83,221.65,221.79,6606.0,209.3345,209.5045,209.3345,209.4667,6606.0
2021-11-18 14:00:00,221.81,221.93,221.72,221.86,8911.0,209.4856,209.599,209.4006,209.5328,8911.0
2021-11-18 14:05:00,221.93,221.98,221.86,221.86,4069.0,209.599,209.6462,209.5328,209.5328,4069.0
2021-11-18 14:10:00,221.85,221.98,221.82,221.92,8387.0,209.5234,209.6462,209.4951,209.5895,8387.0
2021-11-18 14:15:00,221.94,222.0,221.9,221.98,23817.0,209.6084,209.6651,209.5706,209.6462,23817.0
2021-11-18 14:20:00,221.98,222.22,221.95,222.03,13639.0,209.6462,209.8728,209.6178,209.6934,13639.0
2021-11-18 14:25:00,222.02,222.02,221.66,221.66,6499.0,209.684,209.684,209.344,209.344,6499.0
2021-11-18 14:30:00,221.71,222.12,221.71,222.05,9929.0,209.3912,209.7784,209.3912,209.7123,9929.0
2021-11-18 14:35:00,222.11,222.18,221.9,221.92,3219.0,209.769,209.8351,209.5706,209.5895,3219.0
2021-11-18 14:40:00,221.86,222.06,221.82,222.03,6428.0,209.5328,209.7217,209.4951,209.6934,6428.0
2021-11-18 14:45:00,222.02,222.04,221.91,221.92,8507.0,209.684,209.7028,209.5801,209.5895,8507.0
2021-11-18 14:50:00,221.92,222.1,221.88,222.06,11522.0,209.5895,209.7595,209.5517,209.7217,11522.0
2021-11-18 14:55:00,222.05,222.14,221.95,221.97,8109.0,209.7123,209.7973,209.6178,209.6367,8109.0
2021-11-18 15:00:00,221.95,221.99,221.52,221.67,9181.0,209.6178,209.6556,209.2117,209.3534,9181.0
2021-11-18 15:05:00,221.69,222.02,221.66,222.02,10719.0,209.3723,209.684,209.344,209.684,10719.0
2021-11-18 15:10:00,222.09,222.33,221.81,221.84,23700.0,209.7501,209.9767,209.4856,209.514,23700.0
2021-11-18 15:15:00,221.81,221.81,221.48,221.49,5115.0,209.4856,209.4856,209.174,209.1834,5115.0
2021-11-18 15:20:00,221.47,221.65,221.34,221.65,10744.0,209.1645,209.3345,209.0417,209.3345,10744.0
2021-11-18 15:25:00,221.66,221.96,221.66,221.77,10037.0,209.344,209.6273,209.344,209.4478,10037.0
2021-11-18 15:30:00,221.75,222.0,221.72,221.98,6481.0,209.429,209.6651,209.4006,209.6462,6481.0
2021-11-18 15:35:00,221.98,222.0,221.86,221.91,14466.0,209.6462,209.6651,209.5328,209.5801,14466.0
2021-11-18 15:40:00,221.91,222.08,221.62,221.94,24054.0,209.5801,209.7406,209.3062,209.6084,24054.0
2021-11-18 15:45:00,221.91,222.03,221.88,222.02,16877.0,209.5801,209.6934,209.5517,209.684,16877.0
2021-11-18 15:50:00,221.98,222.24,221.91,222.24,23659.0,209.6462,209.8917,209.5801,209.8917,23659.0
2021-11-18 15:55:00,222.24,222.5,222.23,222.39,74282.0,209.8917,210.1373,209.8823,210.0334,74282.0
2021-11-19 09:30:00,222.83,223.51,222.4,223.16,57834.0,210.4489,211.0912,210.0428,210.7606,57834.0
2021-11-19 09:35:00,222.96,224.69,222.74,224.52,33286.0,210.5717,212.2056,210.3639,212.045,33286.0
2021-11-19 09:40:00,224.51,225.0,224.31,224.78,18371.0,212.0356,212.4984,211.8467,212.2906,18371.0
2021-11-19 09:45:00,224.78,225.08,224.57,224.95,12963.0,212.2906,212.5739,212.0923,212.4512,12963.0
2021-11-19 09:50:00,224.95,225.07,224.85,225.02,36983.0,212.4512,212.5645,212.3567,212.5173,36983.0
2021-11-19 09:55:00,225.02,225.05,224.72,224.77,12881.0,212.5173,212.5456,212.2339,212.2812,12881.0
2021-11-19 10:00:00,224.8,224.88,224.69,224.69,7652.0,212.3095,212.385,212.2056,212.2056,7652.0
2021-11-19 10:05:00,224.62,224.62,223.89,223.89,10403.0,212.1395,212.1395,211.45,211.45,10403.0
2021-11-19 10:10:00,223.82,223.82,222.98,222.99,28921.0,211.3839,211.3839,210.5906,210.6001,28921.0
2021-11-19 10:15:00,222.99,223.25,222.9,223.0,18113.0,210.6001,210.8456,210.5151,210.6095,18113.0
2021-11-19 10:20:00,222.96,223.99,222.9,223.95,26765.0,210.5717,211.5445,210.5151,211.5067,26765.0
2021-11-19 10:25:00,223.95,224.03,223.51,223.84,6838.0,211.5067,211.5823,211.0912,211.4028,6838.0
2021-11-19 10:30:00,223.92,223.93,223.66,223.78,10645.0,211.4784,211.4878,211.2328,211.3462,10645.0
2021-11-19 10:35:00,223.76,224.68,223.72,224.19,32003.0,211.3273,212.1962,211.2895,211.7334,32003.0
2021-11-19 10:40:00,224.24,224.32,224.02,224.03,7703.0,211.7806,211.8562,211.5728,211.5823,7703.0
2021-11-19 10:45:00,224.01,224.03,223.56,223.95,8635.0,211.5634,211.5823,211.1384,211.5067,8635.0
2021-11-19 10:50:00,224.08,224.16,223.76,223.77,6856.0,211.6295,211.705,211.3273,211.3367,6856.0
2021-11-19 10:55:00,223.76,223.79,223.48,223.68,6270.0,211.3273,211.3556,211.0628,211.2517,6270.0
2021-11-19 11:00:00,223.63,223.75,223.62,223.74,6204.0,211.2045,211.3178,211.1951,211.3084,6204.0
2021-11-19 11:05:00,223.87,224.24,223.86,224.11,9984.0,211.4312,211.7806,211.4217,211.6578,9984.0
2021-11-19 11:10:00,224.02,224.06,223.87,223.89,11665.0,211.5728,211.6106,211.4312,211.45,11665.0
2021-11-19 11:15:00,223.88,224.58,223.88,224.5,19093.0,211.4406,212.1017,211.4406,212.0262,19093.0
2021-11-19 11:20:00,224.46,224.63,224.31,224.31,8573.0,211.9884,212.1489,211.8467,211.8467,8573.0
2021-11-19 11:25:00,224.29,224.45,224.24,224.35,7516.0,211.8278,211.9789,211.7806,211.8845,7516.0
2021-11-19 11:30:00,224.36,224.4,224.22,224.35,7635.0,211.8939,211.9317,211.7617,211.8845,7635.0
2021-11-19 11:35:00,224.39,224.39,224.24,224.28,8233.0,211.9223,211.9223,211.7806,211.8184,8233.0
2021-11-19 11:40:00,224.23,224.52,224.1,224.37,6890.0,211.7712,212.045,211.6484,211.9034,6890.0
2021-11-19 11:45:00,224.36,224.36,224.18,224.18,5780.0,211.8939,211.8939,211.7239,211.7239,5780.0
2021-11-19 11:50:00,224.22,224.22,223.97,224.07,8415.0,211.7617,211.7617,211.5256,211.62,8415.0
2021-11-19 11:55:00,224.02,224.45,223.96,224.42,5680.0,211.5728,211.9789,211.5162,211.9506,5680.0
2021-11-19 12:00:00,224.4,224.4,223.98,224.05,16105.0,211.9317,211.9317,211.535,211.6012,16105.0
2021-11-19 12:05:00,224.05,224.37,223.92,224.37,6547.0,211.6012,211.9034,211.4784,211.9034,6547.0
2021-11-19 12:10:00,224.29,224.48,224.27,224.48,7057.0,211.8278,212.0073,211.8089,212.0073,7057.0
2021-11-19 12:15:00,224.48,224.56,224.3,224.41,8571.0,212.0073,212.0828,211.8373,211.9412,8571.0
2021-11-19 12:20:00,224.45,224.79,224.45,224.58,6391.0,211.9789,212.3,211.9789,212.1017,6391.0
2021-11-19 12:25:00,224.56,224.64,224.5,224.56,9516.0,212.0828,212.1584,212.0262,212.0828,9516.0
2021-11-19 12:30:00,224.66,224.74,224.48,224.72,11817.0,212.1773,212.2528,212.0073,212.2339,11817.0
2021-11-19 12:35:00,224.77,224.86,224.67,224.75,15319.0,212.2812,212.3662,212.1867,212.2623,15319.0
2021-11-19 12:40:00,224.67,224.73,224.58,224.67,4156.0,212.1867,212.2434,212.1017,212.1867,4156.0
2021-11-19 12:45:00,224.68,224.68,224.52,224.63,5283.0,212.1962,212.1962,212.045,212.1489,5283.0
2021-11-19 12:50:00,224.68,224.96,224.63,224.83,10984.0,212.1962,212.4606,212.1489,212.3378,10984.0
2021-11-19 12:55:00,224.82,224.84,224.73,224.8,5178.0,212.3284,212.3473,212.2434,212.3095,5178.0
2021-11-19 13:00:00,224.86,224.93,224.68,224.81,6122.0,212.3662,212.4323,212.1962,212.3189,6122.0
2021-11-19 13:05:00,224.85,224.91,224.7,224.7,5653.0,212.3567,212.4134,212.215,212.215,5653.0
2021-11-19 13:10:00,224.68,224.81,224.56,224.56,6705.0,212.1962,212.3189,212.0828,212.0828,6705.0
2021-11-19 13:15:00,224.55,224.55,224.38,224.4,2813.0,212.0734,212.0734,211.9128,211.9317,2813.0
2021-11-19 13:20:00,224.39,224.61,224.39,224.54,3001.0,211.9223,212.13,211.9223,212.0639,3001.0
2021-11-19 13:25:00,224.54,224.54,224.1,224.1,5588.0,212.0639,212.0639,211.6484,211.6484,5588.0
2021-11-19 13:30:00,224.11,224.15,223.94,223.97,8442.0,211.6578,211.6956,211.4973,211.5256,8442.0
2021-11-19 13:35:00,223.93,224.06,223.81,224.06,4000.0,211.4878,211.6106,211.3745,211.6106,4000.0
2021-11-19 13:40:00,224.04,224.04,223.89,224.03,3089.0,211.5917,211.5917,211.45,211.5823,3089.0
2021-11-19 13:45:00,224.11,224.36,224.02,224.31,5145.0,211.6578,211.8939,211.5728,211.8467,5145.0
2021-11-19 13:50:00,224.35,224.51,224.27,224.51,4099.0,211.8845,212.0356,211.8089,212.0356,4099.0
2021-11-19 13:55:00,224.51,224.51,224.07,224.14,12048.0,212.0356,212.0356,211.62,211.6862,12048.0
2021-11-19 14:00:00,224.11,224.35,224.1,224.31,4054.0,211.6578,211.8845,211.6484,211.8467,4054.0
2021-11-19 14:05:00,224.32,224.39,224.23,224.34,4281.0,211.8562,211.9223,211.7712,211.875,4281.0
2021-11-19 14:10:00,224.35,224.6,224.35,224.58,2723.0,211.8845,212.1206,211.8845,212.1017,2723.0
2021-11-19 14:15:00,224.59,224.69,224.46,224.59,4785.0,212.1112,212.2056,211.9884,212.1112,4785.0
2021-11-19 14:20:00,224.65,224.83,224.59,224.83,5327.0,212.1678,212.3378,212.1112,212.3378,5327.0
2021-11-19 14:25:00,224.82,225.13,224.81,225.09,15987.0,212.3284,212.6212,212.3189,212.5834,15987.0
2021-11-19 14:30:00,225.13,225.26,225.01,225.13,8026.0,212.6212,212.7439,212.5078,212.6212,8026.0
2021-11-19 14:35:00,225.21,225.38,225.17,225.26,8462.0,212.6967,212.8573,212.6589,212.7439,8462.0
2021-11-19 14:40:00,225.29,225.47,225.19,225.38,17645.0,212.7723,212.9423,212.6778,212.8573,17645.0
2021-11-19 14:45:00,225.45,225.62,225.43,225.59,6564.0,212.9234,213.0839,212.9045,213.0556,6564.0
2021-11-19 14:50:00,225.59,225.74,225.55,225.68,19254.0,213.0556,213.1973,213.0178,213.1406,19254.0
2021-11-19 14:55:00,225.65,226.04,225.59,225.81,22185.0,213.1123,213.4806,213.0556,213.2634,22185.0
2021-11-19 15:00:00,225.8,226.01,225.69,226.01,6859.0,213.2539,213.4523,213.15,213.4523,6859.0
2021-11-19 15:05:00,225.94,225.98,225.72,225.82,10446.0,213.3861,213.4239,213.1784,213.2728,10446.0
2021-11-19 15:10:00,225.79,225.79,225.26,225.29,7818.0,213.2445,213.2445,212.7439,212.7723,7818.0
2021-11-19 15:15:00,225.27,225.53,225.19,225.47,8792.0,212.7534,212.9989,212.6778,212.9423,8792.0
2021-11-19 15:20:00,225.48,225.62,225.44,225.59,10548.0,212.9517,213.0839,212.9139,213.0556,10548.0
2021-11-19 15:25:00,225.58,225.97,225.52,225.97,11645.0,213.0461,213.4145,212.9895,213.4145,11645.0
2021-11-19 15:30:00,225.92,225.93,225.64,225.65,17043.0,213.3673,213.3767,213.1028,213.1123,17043.0
2021-11-19 15:35:00,225.65,225.67,225.45,225.45,18925.0,213.1123,213.1311,212.9234,212.9234,18925.0
2021-11-19 15:40:00,225.45,225.45,224.82,224.82,39199.0,212.9234,212.9234,212.3284,212.3284,39199.0
2021-11-19 15:45:00,224.82,224.83,224.59,224.68,23831.0,212.3284,212.3378,212.1112,212.1962,23831.0
2021-11-19 15:50:00,224.66,224.67,224.43,224.54,39821.0,212.1773,212.1867,211.96,212.0639,39821.0
2021-11-19 15:55:00,224.57,224.63,224.17,224.53,107653.0,212.0923,212.1489,211.7145,212.0545,107653.0
2021-11-22 09:30:00,226.0,226.08,224.05,224.24,20279.0,213.4428,213.5184,211.6012,211.7806,20279.0
2021-11-22 09:35:00,224.19,224.58,223.8,224.1,6557.0,211.7334,212.1017,211.3651,211.6484,6557.0
2021-11-22 09:40:00,224.16,224.43,223.8,224.43,3505.0,211.705,211.96,211.3651,211.96,3505.0
2021-11-22 09:45:00,224.43,225.18,224.27,224.77,7314.0,211.96,212.6684,211.8089,212.2812,7314.0
2021-11-22 09:50:00,224.83,225.34,224.78,224.89,9065.0,212.3378,212.8195,212.2906,212.3945,9065.0
2021-11-22 09:55:00,224.92,225.21,224.92,225.02,3346.0,212.4228,212.6967,212.4228,212.5173,3346.0
2021-11-22 10:00:00,225.05,225.06,224.74,224.78,15329.0,212.5456,212.555,212.2528,212.2906,15329.0
2021-11-22 10:05:00,224.75,224.97,224.57,224.91,4210.0,212.2623,212.47,212.0923,212.4134,4210.0
2021-11-22 10:10:00,224.88,224.96,224.54,224.57,4049.0,212.385,212.4606,212.0639,212.0923,4049.0
2021-11-22 10:15:00,224.46,224.49,223.95,224.27,5157.0,211.9884,212.0167,211.5067,211.8089,5157.0
2021-11-22 10:20:00,224.26,224.26,223.89,224.05,12086.0,211.7995,211.7995,211.45,211.6012,12086.0
2021-11-22 10:25:00,224.01,224.22,223.86,223.91,13162.0,211.5634,211.7617,211.4217,211.4689,13162.0
2021-11-22 10:30:00,223.9,224.21,223.65,224.15,6902.0,211.4595,211.7523,211.2234,211.6956,6902.0
2021-11-22 10:35:00,224.07,224.18,223.68,223.81,9651.0,211.62,211.7239,211.2517,211.3745,9651.0
2021-11-22 10:40:00,223.91,224.27,223.89,224.11,13616.0,211.4689,211.8089,211.45,211.6578,13616.0
2021-11-22 10:45:00,224.04,224.04,223.72,223.94,3808.0,211.5917,211.5917,211.2895,211.4973,3808.0
2021-11-22 10:50:00,223.93,224.09,223.83,224.07,4369.0,211.4878,211.6389,211.3934,211.62,4369.0
2021-11-22 10:55:00,224.11,224.16,223.81,223.81,9948.0,211.6578,211.705,211.3745,211.3745,9948.0
2021-11-22 11:00:00,223.74,224.04,223.56,223.92,8929.0,211.3084,211.5917,211.1384,211.4784,8929.0
2021-11-22 11:05:00,223.96,224.02,223.76,224.0,7086.0,211.5162,211.5728,211.3273,211.5539,7086.0
2021-11-22 11:10:00,223.95,224.64,223.95,224.54,7901.0,211.5067,212.1584,211.5067,212.0639,7901.0
2021-11-22 11:15:00,224.54,224.59,224.34,224.58,4549.0,212.0639,212.1112,211.875,212.1017,4549.0
2021-11-22 11:20:00,224.65,225.39,224.65,224.86,17646.0,212.1678,212.8667,212.1678,212.3662,17646.0
2021-11-22 11:25:00,225.11,226.15,225.1,226.09,24162.0,212.6023,213.5845,212.5928,213.5278,24162.0
2021-11-22 11:30:00,226.23,226.25,225.91,225.91,4781.0,213.66,213.6789,213.3578,213.3578,4781.0
2021-11-22 11:35:00,225.86,225.92,225.38,225.38,9273.0,213.3106,213.3673,212.8573,212.8573,9273.0
2021-11-22 11:40:00,225.37,225.73,225.37,225.73,2460.0,212.8478,213.1878,212.8478,213.1878,2460.0
2021-11-22 11:45:00,225.6,225.89,225.6,225.81,5926.0,213.065,213.3389,213.065,213.2634,5926.0
2021-11-22 11:50:00,225.81,226.16,225.81,226.0,8330.0,213.2634,213.5939,213.2634,213.4428,8330.0
2021-11-22 11:55:00,226.0,226.55,225.88,226.46,29738.0,213.4428,213.9623,213.3295,213.8773,29738.0
2021-11-22 12:00:00,226.46,227.07,226.43,226.93,21863.0,213.8773,214.4534,213.8489,214.3211,21863.0
2021-11-22 12:05:00,227.07,228.12,227.01,227.77,27127.0,214.4534,215.445,214.3967,215.1145,27127.0
2021-11-22 12:10:00,227.71,227.99,227.63,227.9,5693.0,215.0578,215.3222,214.9822,215.2372,5693.0
2021-11-22 12:15:00,228.01,228.25,227.91,228.03,26201.0,215.3411,215.5678,215.2467,215.36,26201.0
2021-11-22 12:20:00,228.24,228.39,228.17,228.33,4185.0,215.5584,215.7,215.4922,215.6434,4185.0
2021-11-22 12:25:00,228.3,228.57,228.2,228.32,8006.0,215.615,215.87,215.5206,215.6339,8006.0
2021-11-22 12:30:00,228.34,228.69,228.25,228.69,30171.0,215.6528,215.9833,215.5678,215.9833,30171.0
2021-11-22 12:35:00,228.76,229.16,228.64,228.75,7831.0,216.0495,216.4272,215.9361,216.04,7831.0
2021-11-22 12:40:00,228.75,228.85,228.67,228.72,4752.0,216.04,216.1345,215.9645,216.0117,4752.0
2021-11-22 12:45:00,228.72,228.77,228.38,228.49,5600.0,216.0117,216.0589,215.6906,215.7945,5600.0
2021-11-22 12:50:00,228.42,228.54,228.34,228.34,28977.0,215.7284,215.8417,215.6528,215.6528,28977.0
2021-11-22 12:55:00,228.42,228.65,228.29,228.53,38029.0,215.7284,215.9456,215.6056,215.8322,38029.0
2021-11-22 13:00:00,228.57,228.62,228.42,228.51,5166.0,215.87,215.9172,215.7284,215.8133,5166.0
2021-11-22 13:05:00,228.54,228.57,228.19,228.39,13513.0,215.8417,215.87,215.5111,215.7,13513.0
2021-11-22 13:10:00,228.5,228.56,228.08,228.1,5190.0,215.8039,215.8606,215.4072,215.4261,5190.0
2021-11-22 13:15:00,228.14,228.48,228.13,228.28,5751.0,215.4639,215.785,215.4545,215.5961,5751.0
2021-11-22 13:20:00,228.34,228.36,228.27,228.36,1881.0,215.6528,215.6717,215.5867,215.6717,1881.0
2021-11-22 13:25:00,228.31,228.31,228.12,228.18,4278.0,215.6245,215.6245,215.445,215.5017,4278.0
2021-11-22 13:30:00,228.25,228.31,227.9,227.91,6529.0,215.5678,215.6245,215.2372,215.2467,6529.0
2021-11-22 13:35:00,227.85,228.01,227.76,227.89,4316.0,215.19,215.3411,215.105,215.2278,4316.0
2021-11-22 13:40:00,227.87,228.17,227.85,228.17,6664.0,215.2089,215.4922,215.19,215.4922,6664.0
2021-11-22 13:45:00,228.17,228.45,228.17,228.37,13091.0,215.4922,215.7567,215.4922,215.6811,13091.0
2021-11-22 13:50:00,228.25,228.47,228.25,228.39,7269.0,215.5678,215.7756,215.5678,215.7,7269.0
2021-11-22 13:55:00,228.46,228.63,228.37,228.48,16881.0,215.7661,215.9267,215.6811,215.785,16881.0
2021-11-22 14:00:00,228.51,228.69,228.45,228.59,3337.0,215.8133,215.9833,215.7567,215.8889,3337.0
2021-11-22 14:05:00,228.63,228.88,228.56,228.74,21325.0,215.9267,216.1628,215.8606,216.0306,21325.0
2021-11-22 14:10:00,228.7,228.7,228.51,228.58,4124.0,215.9928,215.9928,215.8133,215.8795,4124.0
2021-11-22 14:15:00,228.62,228.62,228.41,228.44,9595.0,215.9172,215.9172,215.7189,215.7472,9595.0
2021-11-22 14:20:00,228.46,228.51,228.07,228.07,6856.0,215.7661,215.8133,215.3978,215.3978,6856.0
2021-11-22 14:25:00,228.01,228.01,227.73,227.98,12755.0,215.3411,215.3411,215.0767,215.3128,12755.0
2021-11-22 14:30:00,227.98,228.09,227.86,227.87,24457.0,215.3128,215.4167,215.1995,215.2089,24457.0
2021-11-22 14:35:00,227.9,228.16,227.63,228.15,18450.0,215.2372,215.4828,214.9822,215.4734,18450.0
2021-11-22 14:40:00,228.17,228.17,227.89,228.03,8290.0,215.4922,215.4922,215.2278,215.36,8290.0
2021-11-22 14:45:00,227.99,228.0,227.78,227.94,14507.0,215.3222,215.3317,215.1239,215.275,14507.0
2021-11-22 14:50:00,227.91,228.01,227.84,227.88,3855.0,215.2467,215.3411,215.1806,215.2184,3855.0
2021-11-22 14:55:00,227.89,227.91,227.79,227.84,3570.0,215.2278,215.2467,215.1334,215.1806,3570.0
2021-11-22 15:00:00,227.84,227.97,227.84,227.93,4813.0,215.1806,215.3034,215.1806,215.2656,4813.0
2021-11-22 15:05:00,227.96,228.01,227.7,227.75,29802.0,215.2939,215.3411,215.0484,215.0956,29802.0
2021-11-22 15:10:00,227.79,227.97,227.73,227.84,6323.0,215.1334,215.3034,215.0767,215.1806,6323.0
2021-11-22 15:15:00,227.83,227.91,227.81,227.85,6880.0,215.1711,215.2467,215.1522,215.19,6880.0
2021-11-22 15:20:00,227.91,227.97,227.84,227.94,51716.0,215.2467,215.3034,215.1806,215.275,51716.0
2021-11-22 15:25:00,227.94,227.95,227.66,227.69,24045.0,215.275,215.2845,215.0106,215.0389,24045.0
2021-11-22 15:30:00,227.69,227.69,227.33,227.5,24107.0,215.0389,215.0389,214.6989,214.8595,24107.0
2021-11-22 15:35:00,227.45,227.55,227.4,227.42,15094.0,214.8122,214.9067,214.765,214.7839,15094.0
2021-11-22 15:40:00,227.45,227.45,226.79,226.84,44879.0,214.8122,214.8122,214.1889,214.2361,44879.0
2021-11-22 15:45:00,226.81,226.99,226.53,226.6,16424.0,214.2078,214.3778,213.9434,214.0095,16424.0
2021-11-22 15:50:00,226.57,226.58,226.24,226.36,26664.0,213.9811,213.9906,213.6695,213.7828,26664.0
2021-11-22 15:55:00,226.31,226.33,225.78,225.96,68884.0,213.7356,213.7545,213.235,213.405,68884.0
2021-11-23 09:30:00,226.09,226.73,225.8,226.47,20705.0,213.5278,214.1323,213.2539,213.8867,20705.0
2021-11-23 09:35:00,226.65,226.65,225.0,225.0,6899.0,214.0567,214.0567,212.4984,212.4984,6899.0
2021-11-23 09:40:00,225.28,225.37,224.22,225.37,20871.0,212.7628,212.8478,211.7617,212.8478,20871.0
2021-11-23 09:45:00,225.35,225.78,225.03,225.65,8139.0,212.8289,213.235,212.5267,213.1123,8139.0
2021-11-23 09:50:00,225.48,225.77,225.13,225.36,5050.0,212.9517,213.2256,212.6212,212.8384,5050.0
2021-11-23 09:55:00,225.41,225.7,224.79,225.16,6680.0,212.8856,213.1595,212.3,212.6495,6680.0
2021-11-23 10:00:00,225.27,225.27,224.08,224.08,3315.0,212.7534,212.7534,211.6295,211.6295,3315.0
2021-11-23 10:05:00,224.37,224.65,222.9,222.9,17738.0,211.9034,212.1678,210.5151,210.5151,17738.0
2021-11-23 10:10:00,222.9,223.43,222.9,223.31,9292.0,210.5151,211.0156,210.5151,210.9023,9292.0
2021-11-23 10:15:00,223.46,223.89,223.46,223.77,4512.0,211.0439,211.45,211.0439,211.3367,4512.0
2021-11-23 10:20:00,223.78,223.8,223.47,223.64,5318.0,211.3462,211.3651,211.0534,211.2139,5318.0
2021-11-23 10:25:00,223.64,223.75,223.02,223.04,3798.0,211.2139,211.3178,210.6284,210.6473,3798.0
2021-11-23 10:30:00,223.14,223.59,223.01,223.56,8533.0,210.7417,211.1667,210.6189,211.1384,8533.0
2021-11-23 10:35:00,223.59,223.75,223.51,223.75,4571.0,211.1667,211.3178,211.0912,211.3178,4571.0
2021-11-23 10:40:00,223.96,224.54,223.91,224.53,4013.0,211.5162,212.0639,211.4689,212.0545,4013.0
2021-11-23 10:45:00,224.46,225.15,224.45,224.95,7799.0,211.9884,212.64,211.9789,212.4512,7799.0
2021-11-23 10:50:00,224.95,225.25,224.87,224.93,20938.0,212.4512,212.7345,212.3756,212.4323,20938.0
2021-11-23 10:55:00,224.86,224.86,224.07,224.07,5188.0,212.3662,212.3662,211.62,211.62,5188.0
2021-11-23 11:00:00,224.3,224.3,223.01,223.61,17450.0,211.8373,211.8373,210.6189,211.1856,17450.0
2021-11-23 11:05:00,223.92,224.08,223.8,223.93,1974.0,211.4784,211.6295,211.3651,211.4878,1974.0
2021-11-23 11:10:00,223.93,224.8,223.93,224.73,4807.0,211.4878,212.3095,211.4878,212.2434,4807.0
2021-11-23 11:15:00,224.85,225.12,224.67,224.74,15600.0,212.3567,212.6117,212.1867,212.2528,15600.0
2021-11-23 11:20:00,225.06,225.06,224.67,224.88,1201.0,212.555,212.555,212.1867,212.385,1201.0
2021-11-23 11:25:00,224.77,225.0,224.7,224.8,3229.0,212.2812,212.4984,212.215,212.3095,3229.0
2021-11-23 11:30:00,224.87,225.1,224.78,224.83,3049.0,212.3756,212.5928,212.2906,212.3378,3049.0
2021-11-23 11:35:00,224.87,224.99,224.63,224.74,1148.0,212.3756,212.4889,212.1489,212.2528,1148.0
2021-11-23 11:40:00,224.7,224.78,224.5,224.58,2907.0,212.215,212.2906,212.0262,212.1017,2907.0
2021-11-23 11:45:00,224.6,224.93,224.6,224.85,1510.0,212.1206,212.4323,212.1206,212.3567,1510.0
2021-11-23 11:50:00,224.89,225.01,224.82,225.0,4424.0,212.3945,212.5078,212.3284,212.4984,4424.0
2021-11-23 11:55:00,225.07,225.14,224.73,224.79,6363.0,212.5645,212.6306,212.2434,212.3,6363.0
2021-11-23 12:00:00,224.93,224.93,224.63,224.77,3122.0,212.4323,212.4323,212.1489,212.2812,3122.0
2021-11-23 12:05:00,224.77,224.93,224.77,224.89,920.0,212.2812,212.4323,212.2812,212.3945,920.0
2021-11-23 12:10:00,224.89,224.89,224.56,224.56,2143.0,212.3945,212.3945,212.0828,212.0828,2143.0
2021-11-23 12:15:00,224.61,225.01,224.61,225.0,2376.0,212.13,212.5078,212.13,212.4984,2376.0
2021-11-23 12:20:00,224.9,224.98,224.89,224.96,1068.0,212.4039,212.4795,212.3945,212.4606,1068.0
2021-11-23 12:25:00,225.0,225.1,224.69,224.76,3119.0,212.4984,212.5928,212.2056,212.2717,3119.0
2021-11-23 12:30:00,224.98,224.98,224.6,224.6,2101.0,212.4795,212.4795,212.1206,212.1206,2101.0
2021-11-23 12:35:00,224.72,224.93,224.72,224.93,748.0,212.2339,212.4323,212.2339,212.4323,748.0
2021-11-23 12:40:00,224.89,225.07,224.87,224.94,1301.0,212.3945,212.5645,212.3756,212.4417,1301.0
2021-11-23 12:45:00,225.0,225.01,224.89,224.92,1152.0,212.4984,212.5078,212.3945,212.4228,1152.0
2021-11-23 12:50:00,225.02,225.02,224.77,224.77,4823.0,212.5173,212.5173,212.2812,212.2812,4823.0
2021-11-23 12:55:00,224.82,224.89,224.8,224.89,400.0,212.3284,212.3945,212.3095,212.3945,400.0
2021-11-23 13:00:00,224.87,225.04,224.73,224.96,5102.0,212.3756,212.5362,212.2434,212.4606,5102.0
2021-11-23 13:05:00,224.97,225.54,224.96,225.54,11969.0,212.47,213.0084,212.4606,213.0084,11969.0
2021-11-23 13:10:00,225.46,225.75,225.44,225.75,4022.0,212.9328,213.2067,212.9139,213.2067,4022.0
2021-11-23 13:15:00,225.66,225.66,225.24,225.24,1502.0,213.1217,213.1217,212.725,212.725,1502.0
2021-11-23 13:20:00,225.29,225.34,225.12,225.23,12610.0,212.7723,212.8195,212.6117,212.7156,12610.0
2021-11-23 13:25:00,225.3,225.3,225.09,225.16,3577.0,212.7817,212.7817,212.5834,212.6495,3577.0
2021-11-23 13:30:00,225.09,225.23,224.96,225.21,3016.0,212.5834,212.7156,212.4606,212.6967,3016.0
2021-11-23 13:35:00,225.27,225.34,225.22,225.22,2580.0,212.7534,212.8195,212.7062,212.7062,2580.0
2021-11-23 13:40:00,225.25,225.34,225.2,225.29,2776.0,212.7345,212.8195,212.6873,212.7723,2776.0
2021-11-23 13:45:00,225.23,225.53,225.2,225.48,14516.0,212.7156,212.9989,212.6873,212.9517,14516.0
2021-11-23 13:50:00,225.5,225.64,225.33,225.64,6429.0,212.9706,213.1028,212.81,213.1028,6429.0
2021-11-23 13:55:00,225.74,225.83,225.37,225.37,16219.0,213.1973,213.2823,212.8478,212.8478,16219.0
2021-11-23 14:00:00,225.31,225.31,225.08,225.16,11338.0,212.7912,212.7912,212.5739,212.6495,11338.0
2021-11-23 14:05:00,225.16,225.32,225.09,225.32,5572.0,212.6495,212.8006,212.5834,212.8006,5572.0
2021-11-23 14:10:00,225.33,225.4,225.25,225.4,4887.0,212.81,212.8761,212.7345,212.8761,4887.0
2021-11-23 14:15:00,225.37,225.37,225.13,225.13,3335.0,212.8478,212.8478,212.6212,212.6212,3335.0
2021-11-23 14:20:00,225.14,225.25,225.14,225.16,4394.0,212.6306,212.7345,212.6306,212.6495,4394.0
2021-11-23 14:25:00,225.13,225.23,225.11,225.12,2442.0,212.6212,212.7156,212.6023,212.6117,2442.0
2021-11-23 14:30:00,225.18,225.23,225.0,225.04,2784.0,212.6684,212.7156,212.4984,212.5362,2784.0
2021-11-23 14:35:00,225.12,225.27,225.1,225.14,4907.0,212.6117,212.7534,212.5928,212.6306,4907.0
2021-11-23 14:40:00,225.14,225.33,225.04,225.29,8393.0,212.6306,212.81,212.5362,212.7723,8393.0
2021-11-23 14:45:00,225.16,225.56,225.16,225.49,7737.0,212.6495,213.0273,212.6495,212.9611,7737.0
2021-11-23 14:50:00,225.49,225.5,225.15,225.5,11265.0,212.9611,212.9706,212.64,212.9706,11265.0
2021-11-23 14:55:00,225.46,225.64,225.21,225.29,8104.0,212.9328,213.1028,212.6967,212.7723,8104.0
2021-11-23 15:00:00,225.34,225.4,225.04,225.14,5818.0,212.8195,212.8761,212.5362,212.6306,5818.0
2021-11-23 15:05:00,225.18,225.36,225.11,225.29,8217.0,212.6684,212.8384,212.6023,212.7723,8217.0
2021-11-23 15:10:00,225.27,225.27,225.05,225.12,4297.0,212.7534,212.7534,212.5456,212.6117,4297.0
2021-11-23 15:15:00,225.16,225.22,225.07,225.07,7688.0,212.6495,212.7062,212.5645,212.5645,7688.0
2021-11-23 15:20:00,225.03,225.07,224.92,225.03,23097.0,212.5267,212.5645,212.4228,212.5267,23097.0
2021-11-23 15:25:00,224.99,225.12,224.95,224.96,8017.0,212.4889,212.6117,212.4512,212.4606,8017.0
2021-11-23 15:30:00,225.03,225.13,224.93,225.09,10334.0,212.5267,212.6212,212.4323,212.5834,10334.0
2021-11-23 15:35:00,225.12,225.17,224.96,225.08,23534.0,212.6117,212.6589,212.4606,212.5739,23534.0
2021-11-23 15:40:00,225.04,225.29,225.04,225.29,10970.0,212.5362,212.7723,212.5362,212.7723,10970.0
2021-11-23 15:45:00,225.32,225.44,225.2,225.32,8374.0,212.8006,212.9139,212.6873,212.8006,8374.0
2021-11-23 15:50:00,225.35,225.8,225.35,225.59,15368.0,212.8289,213.2539,212.8289,213.0556,15368.0
2021-11-23 15:55:00,225.62,225.66,225.0,225.15,70618.0,213.0839,213.1217,212.4984,212.64,70618.0
2021-11-24 09:30:00,224.12,224.63,224.12,224.6,16412.0,211.6673,212.1489,211.6673,212.1206,16412.0
2021-11-24 09:35:00,225.23,225.34,224.55,224.58,4799.0,212.7156,212.8195,212.0734,212.1017,4799.0
2021-11-24 09:40:00,224.25,224.38,223.88,224.04,8135.0,211.79,211.9128,211.4406,211.5917,8135.0
2021-11-24 09:45:00,224.03,224.5,223.8,224.42,3116.0,211.5823,212.0262,211.3651,211.9506,3116.0
2021-11-24 09:50:00,224.08,224.33,223.75,223.75,3100.0,211.6295,211.8656,211.3178,211.3178,3100.0
2021-11-24 09:55:00,223.87,224.24,223.56,224.24,5177.0,211.4312,211.7806,211.1384,211.7806,5177.0
2021-11-24 10:00:00,224.05,224.81,224.05,224.66,5121.0,211.6012,212.3189,211.6012,212.1773,5121.0
2021-11-24 10:05:00,224.51,224.51,223.45,223.63,13947.0,212.0356,212.0356,211.0345,211.2045,13947.0
2021-11-24 10:10:00,223.34,223.37,222.76,223.19,12540.0,210.9306,210.9589,210.3828,210.7889,12540.0
2021-11-24 10:15:00,223.03,223.26,222.87,223.26,2100.0,210.6378,210.8551,210.4867,210.8551,2100.0
2021-11-24 10:20:00,223.13,223.29,222.8,223.01,4491.0,210.7323,210.8834,210.4206,210.6189,4491.0
2021-11-24 10:25:00,223.28,223.57,223.28,223.56,2602.0,210.8739,211.1478,210.8739,211.1384,2602.0
2021-11-24 10:30:00,223.53,223.53,223.17,223.37,3168.0,211.1101,211.1101,210.7701,210.9589,3168.0
2021-11-24 10:35:00,223.52,223.74,223.34,223.61,4249.0,211.1006,211.3084,210.9306,211.1856,4249.0
2021-11-24 10:40:00,223.7,223.88,223.59,223.67,3939.0,211.2706,211.4406,211.1667,211.2423,3939.0
2021-11-24 10:45:00,223.6,223.6,223.19,223.36,7134.0,211.1762,211.1762,210.7889,210.9495,7134.0
2021-11-24 10:50:00,223.25,223.27,222.82,222.96,2624.0,210.8456,210.8645,210.4395,210.5717,2624.0
2021-11-24 10:55:00,223.24,223.42,223.06,223.23,2940.0,210.8362,211.0062,210.6662,210.8267,2940.0
2021-11-24 11:00:00,223.23,223.33,223.09,223.15,2523.0,210.8267,210.9212,210.6945,210.7512,2523.0
2021-11-24 11:05:00,223.05,223.26,222.81,223.26,4851.0,210.6567,210.8551,210.4301,210.8551,4851.0
2021-11-24 11:10:00,223.1,223.29,223.07,223.16,1026.0,210.7039,210.8834,210.6756,210.7606,1026.0
2021-11-24 11:15:00,223.25,223.42,223.23,223.42,4577.0,210.8456,211.0062,210.8267,211.0062,4577.0
2021-11-24 11:20:00,223.36,223.36,223.11,223.12,1842.0,210.9495,210.9495,210.7134,210.7228,1842.0
2021-11-24 11:25:00,223.1,223.1,222.78,223.03,16778.0,210.7039,210.7039,210.4017,210.6378,16778.0
2021-11-24 11:30:00,222.93,223.4,222.93,223.14,4161.0,210.5434,210.9873,210.5434,210.7417,4161.0
2021-11-24 11:35:00,223.14,223.22,223.05,223.09,2518.0,210.7417,210.8173,210.6567,210.6945,2518.0
2021-11-24 11:40:00,223.14,223.29,223.02,223.02,4004.0,210.7417,210.8834,210.6284,210.6284,4004.0
2021-11-24 11:45:00,222.92,223.29,222.92,223.21,7324.0,210.5339,210.8834,210.5339,210.8078,7324.0
2021-11-24 11:50:00,223.25,223.25,223.08,223.19,1874.0,210.8456,210.8456,210.6851,210.7889,1874.0
2021-11-24 11:55:00,223.09,223.09,222.89,222.92,2710.0,210.6945,210.6945,210.5056,210.5339,2710.0
2021-11-24 12:00:00,222.83,222.96,222.68,222.96,16103.0,210.4489,210.5717,210.3073,210.5717,16103.0
2021-11-24 12:05:00,222.9,223.23,222.9,223.23,4088.0,210.5151,210.8267,210.5151,210.8267,4088.0
2021-11-24 12:10:00,223.18,223.28,223.13,223.25,2214.0,210.7795,210.8739,210.7323,210.8456,2214.0
2021-11-24 12:15:00,223.14,223.23,222.86,222.98,4034.0,210.7417,210.8267,210.4773,210.5906,4034.0
2021-11-24 12:20:00,222.92,222.97,222.66,222.97,3983.0,210.5339,210.5812,210.2884,210.5812,3983.0
2021-11-24 12:25:00,222.9,223.01,222.88,222.9,2122.0,210.5151,210.6189,210.4962,210.5151,2122.0
2021-11-24 12:30:00,222.83,223.16,222.78,222.86,3954.0,210.4489,210.7606,210.4017,210.4773,3954.0
2021-11-24 12:35:00,222.9,223.04,222.84,222.86,2701.0,210.5151,210.6473,210.4584,210.4773,2701.0
2021-11-24 12:40:00,222.81,222.99,222.81,222.95,3448.0,210.4301,210.6001,210.4301,210.5623,3448.0
2021-11-24 12:45:00,222.92,223.06,222.81,223.06,4633.0,210.5339,210.6662,210.4301,210.6662,4633.0
2021-11-24 12:50:00,222.97,223.23,222.97,222.98,1514.0,210.5812,210.8267,210.5812,210.5906,1514.0
2021-11-24 12:55:00,222.98,223.1,222.9,223.09,2350.0,210.5906,210.7039,210.5151,210.6945,2350.0
2021-11-24 13:00:00,223.05,223.13,222.95,223.03,1972.0,210.6567,210.7323,210.5623,210.6378,1972.0
2021-11-24 13:05:00,223.04,223.2,223.04,223.12,3703.0,210.6473,210.7984,210.6473,210.7228,3703.0
2021-11-24 13:10:00,223.16,223.16,223.11,223.11,3607.0,210.7606,210.7606,210.7134,210.7134,3607.0
2021-11-24 13:15:00,223.09,223.22,223.02,223.22,5197.0,210.6945,210.8173,210.6284,210.8173,5197.0
2021-11-24 13:20:00,223.3,223.5,223.3,223.49,4887.0,210.8928,211.0817,210.8928,211.0723,4887.0
2021-11-24 13:25:00,223.56,223.66,223.43,223.52,9526.0,211.1384,211.2328,211.0156,211.1006,9526.0
2021-11-24 13:30:00,223.52,223.79,223.42,223.5,17299.0,211.1006,211.3556,211.0062,211.0817,17299.0
2021-11-24 13:35:00,223.48,223.54,223.31,223.5,1705.0,211.0628,211.1195,210.9023,211.0817,1705.0
2021-11-24 13:40:00,223.39,223.41,223.26,223.34,1621.0,210.9778,210.9967,210.8551,210.9306,1621.0
2021-11-24 13:45:00,223.36,223.36,223.27,223.33,800.0,210.9495,210.9495,210.8645,210.9212,800.0
2021-11-24 13:50:00,223.41,223.41,223.22,223.22,2151.0,210.9967,210.9967,210.8173,210.8173,2151.0
2021-11-24 13:55:00,223.21,223.23,223.06,223.06,5686.0,210.8078,210.8267,210.6662,210.6662,5686.0
2021-11-24 14:00:00,223.12,223.26,222.65,222.72,16033.0,210.7228,210.8551,210.2789,210.3451,16033.0
2021-11-24 14:05:00,222.83,222.86,222.18,222.29,31093.0,210.4489,210.4773,209.8351,209.9389,31093.0
2021-11-24 14:10:00,222.3,222.52,222.29,222.49,2819.0,209.9484,210.1562,209.9389,210.1278,2819.0
2021-11-24 14:15:00,222.49,222.56,222.4,222.56,5516.0,210.1278,210.1939,210.0428,210.1939,5516.0
2021-11-24 14:20:00,222.53,222.64,222.45,222.64,1281.0,210.1656,210.2695,210.0901,210.2695,1281.0
2021-11-24 14:25:00,222.68,222.92,222.67,222.73,2557.0,210.3073,210.5339,210.2978,210.3545,2557.0
2021-11-24 14:30:00,222.8,223.02,222.8,222.91,3618.0,210.4206,210.6284,210.4206,210.5245,3618.0
2021-11-24 14:35:00,222.91,223.12,222.89,223.12,11655.0,210.5245,210.7228,210.5056,210.7228,11655.0
2021-11-24 14:40:00,223.07,223.29,222.98,223.21,13371.0,210.6756,210.8834,210.5906,210.8078,13371.0
2021-11-24 14:45:00,223.13,223.43,223.13,223.43,1427.0,210.7323,211.0156,210.7323,211.0156,1427.0
2021-11-24 14:50:00,223.34,223.58,223.34,223.51,2515.0,210.9306,211.1573,210.9306,211.0912,2515.0
2021-11-24 14:55:00,223.5,223.8,223.48,223.72,24333.0,211.0817,211.3651,211.0628,211.2895,24333.0
2021-11-24 15:00:00,223.65,223.67,223.35,223.35,3815.0,211.2234,211.2423,210.9401,210.9401,3815.0
2021-11-24 15:05:00,223.3,223.52,223.3,223.51,3881.0,210.8928,211.1006,210.8928,211.0912,3881.0
2021-11-24 15:10:00,223.56,223.63,223.45,223.61,6744.0,211.1384,211.2045,211.0345,211.1856,6744.0
2021-11-24 15:15:00,223.57,223.57,223.47,223.55,3697.0,211.1478,211.1478,211.0534,211.1289,3697.0
2021-11-24 15:20:00,223.59,223.71,223.37,223.41,7798.0,211.1667,211.2801,210.9589,210.9967,7798.0
2021-11-24 15:25:00,223.32,223.46,223.32,223.42,6108.0,210.9117,211.0439,210.9117,211.0062,6108.0
2021-11-24 15:30:00,223.41,223.41,223.13,223.19,7958.0,210.9967,210.9967,210.7323,210.7889,7958.0
2021-11-24 15:35:00,223.34,223.5,223.33,223.5,7877.0,210.9306,211.0817,210.9212,211.0817,7877.0
2021-11-24 15:40:00,223.44,223.46,223.33,223.46,9213.0,211.0251,211.0439,210.9212,211.0439,9213.0
2021-11-24 15:45:00,223.48,223.56,223.44,223.47,11407.0,211.0628,211.1384,211.0251,211.0534,11407.0
2021-11-24 15:50:00,223.49,223.71,223.38,223.58,20661.0,211.0723,211.2801,210.9684,211.1573,20661.0
2021-11-24 15:55:00,223.62,223.66,223.35,223.45,48926.0,211.1951,211.2328,210.9401,211.0345,48926.0
2021-11-26 09:30:00,222.64,225.78,222.33,225.64,42518.0,210.2695,213.235,209.9767,213.1028,42518.0
2021-11-26 09:35:00,225.69,226.23,225.36,226.08,29379.0,213.15,213.66,212.8384,213.5184,29379.0
2021-11-26 09:40:00,225.83,226.45,225.15,225.45,16981.0,213.2823,213.8678,212.64,212.9234,16981.0
2021-11-26 09:45:00,225.16,225.72,224.35,224.87,17734.0,212.6495,213.1784,211.8845,212.3756,17734.0
2021-11-26 09:50:00,225.1,225.89,225.0,225.02,8373.0,212.5928,213.3389,212.4984,212.5173,8373.0
2021-11-26 09:55:00,225.13,225.35,224.72,224.98,12723.0,212.6212,212.8289,212.2339,212.4795,12723.0
2021-11-26 10:00:00,224.77,224.97,224.02,224.13,4728.0,212.2812,212.47,211.5728,211.6767,4728.0
2021-11-26 10:05:00,224.13,224.47,223.67,223.68,4500.0,211.6767,211.9978,211.2423,211.2517,4500.0
2021-11-26 10:10:00,223.75,224.38,223.69,224.21,8583.0,211.3178,211.9128,211.2612,211.7523,8583.0
2021-11-26 10:15:00,224.11,224.12,223.3,223.82,10121.0,211.6578,211.6673,210.8928,211.3839,10121.0
2021-11-26 10:20:00,223.74,224.39,223.73,224.07,6341.0,211.3084,211.9223,211.2989,211.62,6341.0
2021-11-26 10:25:00,223.89,224.19,223.69,224.05,3323.0,211.45,211.7334,211.2612,211.6012,3323.0
2021-11-26 10:30:00,224.05,224.9,223.77,224.86,8648.0,211.6012,212.4039,211.3367,212.3662,8648.0
2021-11-26 10:35:00,224.9,225.78,224.75,225.65,7364.0,212.4039,213.235,212.2623,213.1123,7364.0
2021-11-26 10:40:00,225.84,225.88,225.25,225.65,22266.0,213.2917,213.3295,212.7345,213.1123,22266.0
2021-11-26 10:45:00,225.59,225.82,225.3,225.48,9231.0,213.0556,213.2728,212.7817,212.9517,9231.0
2021-11-26 10:50:00,225.32,225.55,225.12,225.12,3722.0,212.8006,213.0178,212.6117,212.6117,3722.0
2021-11-26 10:55:00,225.03,225.1,224.58,224.7,5015.0,212.5267,212.5928,212.1017,212.215,5015.0
2021-11-26 11:00:00,224.62,224.83,224.36,224.47,4600.0,212.1395,212.3378,211.8939,211.9978,4600.0
2021-11-26 11:05:00,224.4,224.92,224.4,224.85,4423.0,211.9317,212.4228,211.9317,212.3567,4423.0
2021-11-26 11:10:00,224.85,224.85,224.39,224.67,6151.0,212.3567,212.3567,211.9223,212.1867,6151.0
2021-11-26 11:15:00,224.77,224.85,224.13,224.13,5013.0,212.2812,212.3567,211.6767,211.6767,5013.0
2021-11-26 11:20:00,224.08,224.7,224.08,224.47,8349.0,211.6295,212.215,211.6295,211.9978,8349.0
2021-11-26 11:25:00,224.54,224.91,224.52,224.91,2780.0,212.0639,212.4134,212.045,212.4134,2780.0
2021-11-26 11:30:00,224.83,225.37,224.66,225.37,8126.0,212.3378,212.8478,212.1773,212.8478,8126.0
2021-11-26 11:35:00,225.45,225.68,225.14,225.24,16904.0,212.9234,213.1406,212.6306,212.725,16904.0
2021-11-26 11:40:00,225.24,225.41,225.14,225.31,8870.0,212.725,212.8856,212.6306,212.7912,8870.0
2021-11-26 11:45:00,225.31,225.52,225.14,225.16,9477.0,212.7912,212.9895,212.6306,212.6495,9477.0
2021-11-26 11:50:00,225.08,225.32,224.88,224.88,10623.0,212.5739,212.8006,212.385,212.385,10623.0
2021-11-26 11:55:00,225.0,225.11,224.64,224.64,7603.0,212.4984,212.6023,212.1584,212.1584,7603.0
2021-11-26 12:00:00,224.8,224.96,224.48,224.64,7631.0,212.3095,212.4606,212.0073,212.1584,7631.0
2021-11-26 12:05:00,224.66,224.74,224.4,224.64,9707.0,212.1773,212.2528,211.9317,212.1584,9707.0
2021-11-26 12:10:00,224.53,224.53,224.11,224.21,5989.0,212.0545,212.0545,211.6578,211.7523,5989.0
2021-11-26 12:15:00,224.25,225.03,224.04,224.95,63347.0,211.79,212.5267,211.5917,212.4512,63347.0
2021-11-26 12:20:00,224.95,225.03,224.68,224.73,8799.0,212.4512,212.5267,212.1962,212.2434,8799.0
2021-11-26 12:25:00,224.87,225.3,224.81,225.3,7649.0,212.3756,212.7817,212.3189,212.7817,7649.0
2021-11-26 12:30:00,225.36,225.62,225.13,225.23,9558.0,212.8384,213.0839,212.6212,212.7156,9558.0
2021-11-26 12:35:00,225.31,225.69,225.12,225.13,33775.0,212.7912,213.15,212.6117,212.6212,33775.0
2021-11-26 12:40:00,225.2,225.34,224.83,224.88,10703.0,212.6873,212.8195,212.3378,212.385,10703.0
2021-11-26 12:45:00,224.89,224.94,224.5,224.71,22272.0,212.3945,212.4417,212.0262,212.2245,22272.0
2021-11-26 12:50:00,224.6,224.6,223.37,223.38,35045.0,212.1206,212.1206,210.9589,210.9684,35045.0
2021-11-26 12:55:00,223.4,224.75,223.4,224.7,33660.0,210.9873,212.2623,210.9873,212.215,33660.0
2021-11-29 09:30:00,225.0,225.9,224.49,225.42,20563.0,212.4984,213.3484,212.0167,212.895,20563.0
2021-11-29 09:35:00,224.65,225.03,223.13,223.72,7792.0,212.1678,212.5267,210.7323,211.2895,7792.0
2021-11-29 09:40:00,223.85,224.42,223.15,224.42,8450.0,211.4123,211.9506,210.7512,211.9506,8450.0
2021-11-29 09:45:00,223.94,224.9,223.24,224.89,5994.0,211.4973,212.4039,210.8362,212.3945,5994.0
2021-11-29 09:50:00,224.89,225.0,224.41,224.41,7991.0,212.3945,212.4984,211.9412,211.9412,7991.0
2021-11-29 09:55:00,224.32,225.14,224.32,224.96,7128.0,211.8562,212.6306,211.8562,212.4606,7128.0
2021-11-29 10:00:00,225.0,225.41,224.65,224.83,11997.0,212.4984,212.8856,212.1678,212.3378,11997.0
2021-11-29 10:05:00,224.77,225.21,224.0,225.21,10080.0,212.2812,212.6967,211.5539,212.6967,10080.0
2021-11-29 10:10:00,225.18,225.5,224.84,225.46,4883.0,212.6684,212.9706,212.3473,212.9328,4883.0
2021-11-29 10:15:00,225.49,225.84,225.44,225.84,7698.0,212.9611,213.2917,212.9139,213.2917,7698.0
2021-11-29 10:20:00,225.79,226.11,225.78,226.01,8890.0,213.2445,213.5467,213.235,213.4523,8890.0
2021-11-29 10:25:00,226.03,226.07,225.35,225.35,5708.0,213.4711,213.5089,212.8289,212.8289,5708.0
2021-11-29 10:30:00,225.45,225.88,225.45,225.79,6805.0,212.9234,213.3295,212.9234,213.2445,6805.0
2021-11-29 10:35:00,225.89,226.02,225.51,225.71,7940.0,213.3389,213.4617,212.98,213.1689,7940.0
2021-11-29 10:40:00,225.71,225.71,225.18,225.41,5083.0,213.1689,213.1689,212.6684,212.8856,5083.0
2021-11-29 10:45:00,225.47,226.3,225.41,226.0,27444.0,212.9423,213.7261,212.8856,213.4428,27444.0
2021-11-29 10:50:00,226.05,226.24,225.83,225.84,14126.0,213.49,213.6695,213.2823,213.2917,14126.0
2021-11-29 10:55:00,225.88,225.96,225.43,225.59,8104.0,213.3295,213.405,212.9045,213.0556,8104.0
2021-11-29 11:00:00,225.56,226.91,225.52,226.91,22550.0,213.0273,214.3022,212.9895,214.3022,22550.0
2021-11-29 11:05:00,226.84,226.97,226.67,226.92,16283.0,214.2361,214.3589,214.0756,214.3117,16283.0
2021-11-29 11:10:00,226.89,227.4,226.88,227.36,44376.0,214.2834,214.765,214.2739,214.7272,44376.0
2021-11-29 11:15:00,227.36,227.64,227.36,227.56,17079.0,214.7272,214.9917,214.7272,214.9161,17079.0
2021-11-29 11:20:00,227.57,227.94,227.49,227.89,15494.0,214.9256,215.275,214.85,215.2278,15494.0
2021-11-29 11:25:00,227.89,228.67,227.85,228.19,27020.0,215.2278,215.9645,215.19,215.5111,27020.0
2021-11-29 11:30:00,228.25,228.63,228.1,228.17,22176.0,215.5678,215.9267,215.4261,215.4922,22176.0
2021-11-29 11:35:00,228.17,228.54,228.09,228.12,27428.0,215.4922,215.8417,215.4167,215.445,27428.0
2021-11-29 11:40:00,228.1,228.25,227.95,228.04,20060.0,215.4261,215.5678,215.2845,215.3695,20060.0
2021-11-29 11:45:00,228.0,228.0,227.4,227.47,5749.0,215.3317,215.3317,214.765,214.8311,5749.0
2021-11-29 11:50:00,227.38,227.75,227.37,227.6,8113.0,214.7461,215.0956,214.7367,214.9539,8113.0
2021-11-29 11:55:00,227.67,227.76,227.62,227.7,4884.0,215.02,215.105,214.9728,215.0484,4884.0
2021-11-29 12:00:00,227.71,227.91,227.49,227.64,47458.0,215.0578,215.2467,214.85,214.9917,47458.0
2021-11-29 12:05:00,227.64,228.0,227.53,227.83,14076.0,214.9917,215.3317,214.8878,215.1711,14076.0
2021-11-29 12:10:00,227.76,227.82,227.58,227.64,3742.0,215.105,215.1617,214.935,214.9917,3742.0
2021-11-29 12:15:00,227.53,227.59,227.37,227.56,5617.0,214.8878,214.9445,214.7367,214.9161,5617.0
2021-11-29 12:20:00,227.51,227.69,227.46,227.69,3543.0,214.8689,215.0389,214.8217,215.0389,3543.0
2021-11-29 12:25:00,227.81,227.87,227.57,227.86,9766.0,215.1522,215.2089,214.9256,215.1995,9766.0
2021-11-29 12:30:00,227.86,227.9,227.69,227.8,13039.0,215.1995,215.2372,215.0389,215.1428,13039.0
2021-11-29 12:35:00,227.83,227.84,227.53,227.62,5621.0,215.1711,215.1806,214.8878,214.9728,5621.0
2021-11-29 12:40:00,227.65,227.75,227.65,227.75,6856.0,215.0011,215.0956,215.0011,215.0956,6856.0
2021-11-29 12:45:00,227.73,227.82,227.71,227.75,8072.0,215.0767,215.1617,215.0578,215.0956,8072.0
2021-11-29 12:50:00,227.75,227.75,227.48,227.53,6700.0,215.0956,215.0956,214.8406,214.8878,6700.0
2021-11-29 12:55:00,227.5,227.5,227.0,227.27,21216.0,214.8595,214.8595,214.3872,214.6422,21216.0
2021-11-29 13:00:00,227.29,227.34,227.27,227.33,8055.0,214.6611,214.7084,214.6422,214.6989,8055.0
2021-11-29 13:05:00,227.33,227.39,227.29,227.35,3495.0,214.6989,214.7556,214.6611,214.7178,3495.0
2021-11-29 13:10:00,227.4,227.52,227.4,227.4,3316.0,214.765,214.8784,214.765,214.765,3316.0
2021-11-29 13:15:00,227.36,227.36,227.14,227.17,4761.0,214.7272,214.7272,214.5195,214.5478,4761.0
2021-11-29 13:20:00,227.15,227.28,227.12,227.22,4023.0,214.5289,214.6517,214.5006,214.595,4023.0
2021-11-29 13:25:00,227.26,227.26,227.14,227.19,4103.0,214.6328,214.6328,214.5195,214.5667,4103.0
2021-11-29 13:30:00,227.39,227.54,227.27,227.27,3742.0,214.7556,214.8972,214.6422,214.6422,3742.0
2021-11-29 13:35:00,227.23,227.31,227.21,227.22,3745.0,214.6045,214.68,214.5856,214.595,3745.0
2021-11-29 13:40:00,227.22,227.27,227.12,227.17,3904.0,214.595,214.6422,214.5006,214.5478,3904.0
2021-11-29 13:45:00,227.16,227.16,226.7,226.7,26898.0,214.5384,214.5384,214.1039,214.1039,26898.0
2021-11-29 13:50:00,226.72,226.72,226.43,226.6,5217.0,214.1228,214.1228,213.8489,214.0095,5217.0
2021-11-29 13:55:00,226.6,226.6,226.22,226.23,19277.0,214.0095,214.0095,213.6506,213.66,19277.0
2021-11-29 14:00:00,226.24,226.33,226.19,226.29,10060.0,213.6695,213.7545,213.6223,213.7167,10060.0
2021-11-29 14:05:00,226.36,226.45,226.32,226.42,7994.0,213.7828,213.8678,213.745,213.8395,7994.0
2021-11-29 14:10:00,226.41,226.44,226.3,226.38,10175.0,213.83,213.8584,213.7261,213.8017,10175.0
2021-11-29 14:15:00,226.38,226.38,226.15,226.21,13314.0,213.8017,213.8017,213.5845,213.6411,13314.0
2021-11-29 14:20:00,226.27,226.31,226.13,226.13,9232.0,213.6978,213.7356,213.5656,213.5656,9232.0
2021-11-29 14:25:00,226.18,226.19,226.04,226.05,7948.0,213.6128,213.6223,213.4806,213.49,7948.0
2021-11-29 14:30:00,226.07,226.15,225.95,225.97,14832.0,213.5089,213.5845,213.3956,213.4145,14832.0
2021-11-29 14:35:00,225.93,225.94,225.72,225.72,18421.0,213.3767,213.3861,213.1784,213.1784,18421.0
2021-11-29 14:40:00,225.78,225.8,225.6,225.66,8280.0,213.235,213.2539,213.065,213.1217,8280.0
2021-11-29 14:45:00,225.59,225.59,225.36,225.38,14325.0,213.0556,213.0556,212.8384,212.8573,14325.0
2021-11-29 14:50:00,225.38,225.56,225.03,225.03,16223.0,212.8573,213.0273,212.5267,212.5267,16223.0
2021-11-29 14:55:00,225.06,225.2,225.0,225.2,17202.0,212.555,212.6873,212.4984,212.6873,17202.0
2021-11-29 15:00:00,225.28,225.34,225.22,225.22,14559.0,212.7628,212.8195,212.7062,212.7062,14559.0
2021-11-29 15:05:00,225.23,225.24,224.86,224.87,20550.0,212.7156,212.725,212.3662,212.3756,20550.0
2021-11-29 15:10:00,224.88,224.97,224.75,224.97,14392.0,212.385,212.47,212.2623,212.47,14392.0
2021-11-29 15:15:00,224.97,225.02,224.82,224.84,10986.0,212.47,212.5173,212.3284,212.3473,10986.0
2021-11-29 15:20:00,224.9,224.9,224.76,224.79,20846.0,212.4039,212.4039,212.2717,212.3,20846.0
2021-11-29 15:25:00,224.78,225.22,224.69,224.93,19185.0,212.2906,212.7062,212.2056,212.4323,19185.0
2021-11-29 15:30:00,224.75,225.37,224.73,225.28,6716.0,212.2623,212.8478,212.2434,212.7628,6716.0
2021-11-29 15:35:00,225.29,225.39,225.22,225.39,13241.0,212.7723,212.8667,212.7062,212.8667,13241.0
2021-11-29 15:40:00,225.4,225.54,225.15,225.42,12855.0,212.8761,213.0084,212.64,212.895,12855.0
2021-11-29 15:45:00,225.44,225.44,225.21,225.44,22253.0,212.9139,212.9139,212.6967,212.9139,22253.0
2021-11-29 15:50:00,225.38,225.41,225.19,225.31,23739.0,212.8573,212.8856,212.6778,212.7912,23739.0
2021-11-29 15:55:00,225.28,225.31,224.98,225.06,62090.0,212.7628,212.7912,212.4795,212.555,62090.0
2021-11-30 09:30:00,223.09,223.48,221.42,222.63,35623.0,210.6945,211.0628,209.1173,210.2601,35623.0
2021-11-30 09:35:00,222.62,222.64,220.98,221.6,19357.0,210.2506,210.2695,208.7017,209.2873,19357.0
2021-11-30 09:40:00,221.62,222.73,221.59,222.73,17789.0,209.3062,210.3545,209.2778,210.3545,17789.0
2021-11-30 09:45:00,222.55,222.93,222.08,222.08,31938.0,210.1845,210.5434,209.7406,209.7406,31938.0
2021-11-30 09:50:00,222.01,222.57,222.01,222.25,10867.0,209.6745,210.2034,209.6745,209.9012,10867.0
2021-11-30 09:55:00,222.3,222.6,222.17,222.33,52319.0,209.9484,210.2317,209.8256,209.9767,52319.0
2021-11-30 10:00:00,222.24,223.43,222.22,223.35,11453.0,209.8917,211.0156,209.8728,210.9401,11453.0
2021-11-30 10:05:00,223.37,224.12,223.37,224.01,6776.0,210.9589,211.6673,210.9589,211.5634,6776.0
2021-11-30 10:10:00,224.0,224.53,223.83,224.34,7190.0,211.5539,212.0545,211.3934,211.875,7190.0
2021-11-30 10:15:00,224.34,224.55,224.05,224.48,7756.0,211.875,212.0734,211.6012,212.0073,7756.0
2021-11-30 10:20:00,224.42,224.54,223.72,223.81,10327.0,211.9506,212.0639,211.2895,211.3745,10327.0
2021-11-30 10:25:00,223.88,224.5,223.88,224.33,6626.0,211.4406,212.0262,211.4406,211.8656,6626.0
2021-11-30 10:30:00,224.22,224.57,224.16,224.32,5667.0,211.7617,212.0923,211.705,211.8562,5667.0
2021-11-30 10:35:00,224.28,224.56,223.65,224.5,12121.0,211.8184,212.0828,211.2234,212.0262,12121.0
2021-11-30 10:40:00,224.45,224.73,223.85,223.87,6938.0,211.9789,212.2434,211.4123,211.4312,6938.0
2021-11-30 10:45:00,223.87,224.05,223.34,223.57,9491.0,211.4312,211.6012,210.9306,211.1478,9491.0
2021-11-30 10:50:00,223.43,223.61,222.86,223.27,14513.0,211.0156,211.1856,210.4773,210.8645,14513.0
2021-11-30 10:55:00,223.05,223.66,222.91,223.02,19257.0,210.6567,211.2328,210.5245,210.6284,19257.0
2021-11-30 11:00:00,223.01,223.25,222.64,223.17,15597.0,210.6189,210.8456,210.2695,210.7701,15597.0
2021-11-30 11:05:00,223.24,223.58,223.22,223.37,17245.0,210.8362,211.1573,210.8173,210.9589,17245.0
2021-11-30 11:10:00,223.26,223.67,223.26,223.57,7302.0,210.8551,211.2423,210.8551,211.1478,7302.0
2021-11-30 11:15:00,223.53,223.85,223.46,223.75,12391.0,211.1101,211.4123,211.0439,211.3178,12391.0
2021-11-30 11:20:00,223.75,223.9,223.5,223.51,5096.0,211.3178,211.4595,211.0817,211.0912,5096.0
2021-11-30 11:25:00,223.51,223.78,223.1,223.22,65918.0,211.0912,211.3462,210.7039,210.8173,65918.0
2021-11-30 11:30:00,223.28,223.67,223.1,223.11,5501.0,210.8739,211.2423,210.7039,210.7134,5501.0
2021-11-30 11:35:00,223.11,223.45,223.11,223.42,7669.0,210.7134,211.0345,210.7134,211.0062,7669.0
2021-11-30 11:40:00,223.45,223.45,223.05,223.09,8267.0,211.0345,211.0345,210.6567,210.6945,8267.0
2021-11-30 11:45:00,223.03,223.07,222.49,222.95,5860.0,210.6378,210.6756,210.1278,210.5623,5860.0
2021-11-30 11:50:00,222.95,223.38,222.91,223.04,5225.0,210.5623,210.9684,210.5245,210.6473,5225.0
2021-11-30 11:55:00,223.05,223.32,222.93,223.3,4344.0,210.6567,210.9117,210.5434,210.8928,4344.0
2021-11-30 12:00:00,223.15,223.35,222.92,223.32,7474.0,210.7512,210.9401,210.5339,210.9117,7474.0
2021-11-30 12:05:00,223.3,223.46,223.01,223.02,11174.0,210.8928,211.0439,210.6189,210.6284,11174.0
2021-11-30 12:10:00,223.01,223.49,222.95,223.26,9717.0,210.6189,211.0723,210.5623,210.8551,9717.0
2021-11-30 12:15:00,223.44,224.27,223.4,224.27,9588.0,211.0251,211.8089,210.9873,211.8089,9588.0
2021-11-30 12:20:00,224.2,224.2,223.92,224.06,4545.0,211.7428,211.7428,211.4784,211.6106,4545.0
2021-11-30 12:25:00,224.13,224.33,224.11,224.24,3646.0,211.6767,211.8656,211.6578,211.7806,3646.0
2021-11-30 12:30:00,224.23,224.34,224.16,224.27,12405.0,211.7712,211.875,211.705,211.8089,12405.0
2021-11-30 12:35:00,224.25,224.38,224.0,224.09,6807.0,211.79,211.9128,211.5539,211.6389,6807.0
2021-11-30 12:40:00,224.0,224.29,223.98,224.21,6142.0,211.5539,211.8278,211.535,211.7523,6142.0
2021-11-30 12:45:00,224.21,224.52,224.21,224.23,4002.0,211.7523,212.045,211.7523,211.7712,4002.0
2021-11-30 12:50:00,224.23,224.42,224.23,224.31,2100.0,211.7712,211.9506,211.7712,211.8467,2100.0
2021-11-30 12:55:00,224.31,224.61,224.04,224.04,6052.0,211.8467,212.13,211.5917,211.5917,6052.0
2021-11-30 13:00:00,224.12,224.2,223.97,224.18,6202.0,211.6673,211.7428,211.5256,211.7239,6202.0
2021-11-30 13:05:00,224.14,224.29,223.98,224.18,3585.0,211.6862,211.8278,211.535,211.7239,3585.0
2021-11-30 13:10:00,224.11,224.72,224.11,224.67,8302.0,211.6578,212.2339,211.6578,212.1867,8302.0
2021-11-30 13:15:00,224.64,225.1,224.61,224.73,9031.0,212.1584,212.5928,212.13,212.2434,9031.0
2021-11-30 13:20:00,224.69,225.08,224.67,225.06,11894.0,212.2056,212.5739,212.1867,212.555,11894.0
2021-11-30 13:25:00,225.01,225.14,224.87,225.04,9881.0,212.5078,212.6306,212.3756,212.5362,9881.0
2021-11-30 13:30:00,225.08,225.32,224.94,225.05,6564.0,212.5739,212.8006,212.4417,212.5456,6564.0
2021-11-30 13:35:00,225.05,225.26,225.0,225.0,7126.0,212.5456,212.7439,212.4984,212.4984,7126.0
2021-11-30 13:40:00,225.01,225.13,224.94,225.09,13354.0,212.5078,212.6212,212.4417,212.5834,13354.0
2021-11-30 13:45:00,225.09,225.22,225.04,225.07,4996.0,212.5834,212.7062,212.5362,212.5645,4996.0
2021-11-30 13:50:00,225.02,225.29,224.98,225.26,7773.0,212.5173,212.7723,212.4795,212.7439,7773.0
2021-11-30 13:55:00,225.19,225.36,225.19,225.28,14907.0,212.6778,212.8384,212.6778,212.7628,14907.0
2021-11-30 14:00:00,225.34,225.37,224.99,225.0,13392.0,212.8195,212.8478,212.4889,212.4984,13392.0
2021-11-30 14:05:00,225.0,225.2,224.94,225.02,10215.0,212.4984,212.6873,212.4417,212.5173,10215.0
2021-11-30 14:10:00,225.06,225.24,225.01,225.17,7885.0,212.555,212.725,212.5078,212.6589,7885.0
2021-11-30 14:15:00,225.17,225.24,224.79,224.8,9503.0,212.6589,212.725,212.3,212.3095,9503.0
2021-11-30 14:20:00,224.79,225.1,224.61,225.0,17204.0,212.3,212.5928,212.13,212.4984,17204.0
2021-11-30 14:25:00,224.95,224.97,224.65,224.67,5856.0,212.4512,212.47,212.1678,212.1867,5856.0
2021-11-30 14:30:00,224.7,224.83,224.55,224.76,9117.0,212.215,212.3378,212.0734,212.2717,9117.0
2021-11-30 14:35:00,224.76,224.99,224.51,224.52,11801.0,212.2717,212.4889,212.0356,212.045,11801.0
2021-11-30 14:40:00,224.54,224.75,224.54,224.6,21772.0,212.0639,212.2623,212.0639,212.1206,21772.0
2021-11-30 14:45:00,224.6,224.71,224.49,224.5,24710.0,212.1206,212.2245,212.0167,212.0262,24710.0
2021-11-30 14:50:00,224.53,224.59,223.79,223.85,12750.0,212.0545,212.1112,211.3556,211.4123,12750.0
2021-11-30 14:55:00,223.81,223.85,223.63,223.75,12408.0,211.3745,211.4123,211.2045,211.3178,12408.0
2021-11-30 15:00:00,223.79,223.96,223.75,223.84,10172.0,211.3556,211.5162,211.3178,211.4028,10172.0
2021-11-30 15:05:00,223.84,223.91,223.72,223.73,16638.0,211.4028,211.4689,211.2895,211.2989,16638.0
2021-11-30 15:10:00,223.75,223.75,223.17,223.18,16537.0,211.3178,211.3178,210.7701,210.7795,16537.0
2021-11-30 15:15:00,223.15,223.5,223.12,223.43,11609.0,210.7512,211.0817,210.7228,211.0156,11609.0
2021-11-30 15:20:00,223.43,223.55,223.01,223.09,15903.0,211.0156,211.1289,210.6189,210.6945,15903.0
2021-11-30 15:25:00,223.1,223.19,222.73,223.08,12354.0,210.7039,210.7889,210.3545,210.6851,12354.0
2021-11-30 15:30:00,223.09,223.1,222.95,222.97,19924.0,210.6945,210.7039,210.5623,210.5812,19924.0
2021-11-30 15:35:00,222.97,222.98,222.43,222.51,39378.0,210.5812,210.5906,210.0712,210.1467,39378.0
2021-11-30 15:40:00,222.47,222.48,221.96,222.13,26776.0,210.1089,210.1184,209.6273,209.7878,26776.0
2021-11-30 15:45:00,222.06,222.13,221.32,221.43,33390.0,209.7217,209.7878,209.0228,209.1267,33390.0
2021-11-30 15:50:00,221.47,221.5,221.07,221.31,53570.0,209.1645,209.1928,208.7867,209.0134,53570.0
2021-11-30 15:55:00,221.3,221.62,220.82,221.31,166380.0,209.004,209.3062,208.5506,209.0134,166380.0
2021-12-01 09:30:00,221.31,223.87,221.31,223.29,22387.0,209.0134,211.4312,209.0134,210.8834,22387.0
2021-12-01 09:35:00,223.35,224.47,223.18,224.47,17057.0,210.9401,211.9978,210.7795,211.9978,17057.0
2021-12-01 09:40:00,224.17,225.86,223.99,225.35,19662.0,211.7145,213.3106,211.5445,212.8289,19662.0
2021-12-01 09:45:00,225.3,226.45,225.29,226.25,40242.0,212.7817,213.8678,212.7723,213.6789,40242.0
2021-12-01 09:50:00,226.38,226.47,225.54,226.44,26885.0,213.8017,213.8867,213.0084,213.8584,26885.0
2021-12-01 09:55:00,226.43,226.44,224.96,225.62,13528.0,213.8489,213.8584,212.4606,213.0839,13528.0
2021-12-01 10:00:00,225.59,227.03,225.38,226.97,19698.0,213.0556,214.4156,212.8573,214.3589,19698.0
2021-12-01 10:05:00,226.97,227.1,226.77,227.09,11022.0,214.3589,214.4817,214.17,214.4722,11022.0
2021-12-01 10:10:00,227.09,228.0,227.01,227.32,22504.0,214.4722,215.3317,214.3967,214.6895,22504.0
2021-12-01 10:15:00,227.32,227.44,226.87,227.01,10669.0,214.6895,214.8028,214.2645,214.3967,10669.0
2021-12-01 10:20:00,227.1,227.25,226.21,226.27,9536.0,214.4817,214.6234,213.6411,213.6978,9536.0
2021-12-01 10:25:00,226.32,226.33,225.35,225.89,6478.0,213.745,213.7545,212.8289,213.3389,6478.0
2021-12-01 10:30:00,225.69,226.1,225.69,226.0,20308.0,213.15,213.5373,213.15,213.4428,20308.0
2021-12-01 10:35:00,225.96,226.15,225.7,225.9,4983.0,213.405,213.5845,213.1595,213.3484,4983.0
2021-12-01 10:40:00,225.86,226.62,225.55,226.42,18277.0,213.3106,214.0284,213.0178,213.8395,18277.0
2021-12-01 10:45:00,226.44,226.87,226.23,226.87,5915.0,213.8584,214.2645,213.66,214.2645,5915.0
2021-12-01 10:50:00,226.88,226.99,226.67,226.97,9224.0,214.2739,214.3778,214.0756,214.3589,9224.0
2021-12-01 10:55:00,226.97,227.82,226.67,227.79,41977.0,214.3589,215.1617,214.0756,215.1334,41977.0
2021-12-01 11:00:00,227.83,227.98,227.28,227.49,14866.0,215.1711,215.3128,214.6517,214.85,14866.0
2021-12-01 11:05:00,227.54,227.68,227.2,227.54,16856.0,214.8972,215.0295,214.5761,214.8972,16856.0
2021-12-01 11:10:00,227.53,227.82,227.53,227.79,5726.0,214.8878,215.1617,214.8878,215.1334,5726.0
2021-12-01 11:15:00,227.77,228.0,227.65,227.78,9363.0,215.1145,215.3317,215.0011,215.1239,9363.0
2021-12-01 11:20:00,227.83,227.96,227.76,227.91,10366.0,215.1711,215.2939,215.105,215.2467,10366.0
2021-12-01 11:25:00,227.86,227.87,226.9,226.97,9071.0,215.1995,215.2089,214.2928,214.3589,9071.0
2021-12-01 11:30:00,226.83,227.22,226.69,227.13,8248.0,214.2267,214.595,214.0945,214.51,8248.0
2021-12-01 11:35:00,227.16,227.57,227.03,227.36,17483.0,214.5384,214.9256,214.4156,214.7272,17483.0
2021-12-01 11:40:00,227.28,227.44,227.15,227.32,6376.0,214.6517,214.8028,214.5289,214.6895,6376.0
2021-12-01 11:45:00,227.26,227.9,226.92,227.9,13759.0,214.6328,215.2372,214.3117,215.2372,13759.0
2021-12-01 11:50:00,227.86,228.45,227.84,227.93,31111.0,215.1995,215.7567,215.1806,215.2656,31111.0
2021-12-01 11:55:00,227.8,227.94,227.26,227.45,15009.0,215.1428,215.275,214.6328,214.8122,15009.0
2021-12-01 12:00:00,227.36,227.43,227.0,227.39,14790.0,214.7272,214.7934,214.3872,214.7556,14790.0
2021-12-01 12:05:00,227.39,227.39,227.06,227.26,7127.0,214.7556,214.7556,214.4439,214.6328,7127.0
2021-12-01 12:10:00,227.23,227.66,227.23,227.64,17429.0,214.6045,215.0106,214.6045,214.9917,17429.0
2021-12-01 12:15:00,227.64,227.79,227.41,227.45,13207.0,214.9917,215.1334,214.7745,214.8122,13207.0
2021-12-01 12:20:00,227.43,227.5,227.0,227.42,7203.0,214.7934,214.8595,214.3872,214.7839,7203.0
2021-12-01 12:25:00,227.43,227.64,227.25,227.51,4950.0,214.7934,214.9917,214.6234,214.8689,4950.0
2021-12-01 12:30:00,227.5,227.74,227.4,227.55,10923.0,214.8595,215.0861,214.765,214.9067,10923.0
2021-12-01 12:35:00,227.54,227.54,227.38,227.52,4855.0,214.8972,214.8972,214.7461,214.8784,4855.0
2021-12-01 12:40:00,227.47,227.59,227.39,227.39,6490.0,214.8311,214.9445,214.7556,214.7556,6490.0
2021-12-01 12:45:00,227.45,227.68,227.44,227.63,10120.0,214.8122,215.0295,214.8028,214.9822,10120.0
2021-12-01 12:50:00,227.53,227.54,227.22,227.27,18234.0,214.8878,214.8972,214.595,214.6422,18234.0
2021-12-01 12:55:00,227.13,227.43,227.01,227.19,10178.0,214.51,214.7934,214.3967,214.5667,10178.0
2021-12-01 13:00:00,227.15,227.39,227.1,227.28,9487.0,214.5289,214.7556,214.4817,214.6517,9487.0
2021-12-01 13:05:00,227.22,227.28,226.44,226.47,10598.0,214.595,214.6517,213.8584,213.8867,10598.0
2021-12-01 13:10:00,226.39,226.43,226.08,226.34,4366.0,213.8111,213.8489,213.5184,213.7639,4366.0
2021-12-01 13:15:00,226.34,226.56,226.25,226.42,6959.0,213.7639,213.9717,213.6789,213.8395,6959.0
2021-12-01 13:20:00,226.33,226.59,226.23,226.53,6831.0,213.7545,214.0,213.66,213.9434,6831.0
2021-12-01 13:25:00,226.54,226.97,226.54,226.85,4005.0,213.9528,214.3589,213.9528,214.2456,4005.0
2021-12-01 13:30:00,226.91,227.43,226.87,227.26,13329.0,214.3022,214.7934,214.2645,214.6328,13329.0
2021-12-01 13:35:00,227.23,227.73,227.23,227.68,11008.0,214.6045,215.0767,214.6045,215.0295,11008.0
2021-12-01 13:40:00,227.63,227.75,227.57,227.71,20380.0,214.9822,215.0956,214.9256,215.0578,20380.0
2021-12-01 13:45:00,227.67,227.71,226.58,226.59,17469.0,215.02,215.0578,213.9906,214.0,17469.0
2021-12-01 13:50:00,226.59,227.44,226.58,227.44,23608.0,214.0,214.8028,213.9906,214.8028,23608.0
2021-12-01 13:55:00,227.45,227.62,227.35,227.56,16893.0,214.8122,214.9728,214.7178,214.9161,16893.0
2021-12-01 14:00:00,227.54,227.72,227.53,227.7,14818.0,214.8972,215.0672,214.8878,215.0484,14818.0
2021-12-01 14:05:00,227.69,227.72,227.46,227.54,13543.0,215.0389,215.0672,214.8217,214.8972,13543.0
2021-12-01 14:10:00,227.51,227.54,227.15,227.36,12690.0,214.8689,214.8972,214.5289,214.7272,12690.0
2021-12-01 14:15:00,227.47,227.57,227.33,227.44,12322.0,214.8311,214.9256,214.6989,214.8028,12322.0
2021-12-01 14:20:00,227.5,227.72,227.47,227.59,16480.0,214.8595,215.0672,214.8311,214.9445,16480.0
2021-12-01 14:25:00,227.59,227.89,227.43,227.62,36323.0,214.9445,215.2278,214.7934,214.9728,36323.0
2021-12-01 14:30:00,227.53,227.71,227.35,227.43,10557.0,214.8878,215.0578,214.7178,214.7934,10557.0
2021-12-01 14:35:00,227.48,227.62,226.97,227.47,66643.0,214.8406,214.9728,214.3589,214.8311,66643.0
2021-12-01 14:40:00,227.47,227.47,227.12,227.28,29735.0,214.8311,214.8311,214.5006,214.6517,29735.0
2021-12-01 14:45:00,227.26,227.76,227.25,227.49,18010.0,214.6328,215.105,214.6234,214.85,18010.0
2021-12-01 14:50:00,227.42,227.54,226.91,227.09,14775.0,214.7839,214.8972,214.3022,214.4722,14775.0
2021-12-01 14:55:00,227.11,227.28,227.11,227.17,17879.0,214.4911,214.6517,214.4911,214.5478,17879.0
2021-12-01 15:00:00,227.17,227.37,226.66,226.7,15005.0,214.5478,214.7367,214.0661,214.1039,15005.0
2021-12-01 15:05:00,226.72,226.77,226.4,226.55,21839.0,214.1228,214.17,213.8206,213.9623,21839.0
2021-12-01 15:10:00,226.59,227.04,226.59,227.01,18199.0,214.0,214.425,214.0,214.3967,18199.0
2021-12-01 15:15:00,227.0,227.02,226.41,226.58,25078.0,214.3872,214.4061,213.83,213.9906,25078.0
2021-12-01 15:20:00,226.59,226.6,225.81,225.91,18093.0,214.0,214.0095,213.2634,213.3578,18093.0
2021-12-01 15:25:00,225.86,226.12,225.72,225.72,34373.0,213.3106,213.5561,213.1784,213.1784,34373.0
2021-12-01 15:30:00,225.73,226.33,225.64,225.86,57252.0,213.1878,213.7545,213.1028,213.3106,57252.0
2021-12-01 15:35:00,225.77,226.15,225.5,225.65,43830.0,213.2256,213.5845,212.9706,213.1123,43830.0
2021-12-01 15:40:00,225.59,225.66,225.25,225.6,34638.0,213.0556,213.1217,212.7345,213.065,34638.0
2021-12-01 15:45:00,225.73,225.83,224.91,224.91,41283.0,213.1878,213.2823,212.4134,212.4134,41283.0
2021-12-01 15:50:00,224.77,225.01,224.27,224.36,48606.0,212.2812,212.5078,211.8089,211.8939,48606.0
2021-12-01 15:55:00,224.26,224.26,222.72,222.79,131534.0,211.7995,211.7995,210.3451,210.4112,131534.0
2021-12-02 09:30:00,218.14,221.61,216.1,220.48,95476.0,206.0195,209.2967,204.0929,208.2295,95476.0
2021-12-02 09:35:00,220.59,221.53,219.1,221.53,53880.0,208.3334,209.2212,206.9262,209.2212,53880.0
2021-12-02 09:40:00,221.03,221.53,217.74,217.86,42017.0,208.749,209.2212,205.6418,205.7551,42017.0
2021-12-02 09:45:00,217.76,217.76,215.18,217.08,70848.0,205.6606,205.6606,203.224,205.0184,70848.0
2021-12-02 09:50:00,217.4,218.74,215.8,216.84,23158.0,205.3207,206.5862,203.8096,204.7918,23158.0
2021-12-02 09:55:00,216.7,217.25,214.78,215.24,58612.0,204.6595,205.179,202.8462,203.2807,58612.0
2021-12-02 10:00:00,215.05,216.12,214.38,215.76,30366.0,203.1012,204.1118,202.4685,203.7718,30366.0
2021-12-02 10:05:00,215.7,215.96,215.4,215.63,22542.0,203.7151,203.9607,203.4318,203.649,22542.0
2021-12-02 10:10:00,215.63,215.99,215.18,215.78,34560.0,203.649,203.989,203.224,203.7907,34560.0
2021-12-02 10:15:00,215.77,215.98,213.4,213.95,57854.0,203.7812,203.9796,201.5429,202.0623,57854.0
2021-12-02 10:20:00,213.92,215.75,213.59,215.75,17366.0,202.034,203.7623,201.7223,203.7623,17366.0
2021-12-02 10:25:00,215.88,217.09,214.59,214.59,18601.0,203.8851,205.0279,202.6668,202.6668,18601.0
2021-12-02 10:30:00,214.59,215.15,214.51,214.63,25155.0,202.6668,203.1957,202.5912,202.7046,25155.0
2021-12-02 10:35:00,214.51,214.7,213.95,214.38,16260.0,202.5912,202.7707,202.0623,202.4685,16260.0
2021-12-02 10:40:00,214.43,214.78,213.66,213.89,13528.0,202.5157,202.8462,201.7885,202.0057,13528.0
2021-12-02 10:45:00,213.89,215.25,213.1,215.1,50101.0,202.0057,203.2901,201.2596,203.1484,50101.0
2021-12-02 10:50:00,215.15,215.21,213.94,214.53,16433.0,203.1957,203.2523,202.0529,202.6101,16433.0
2021-12-02 10:55:00,214.55,215.41,213.49,215.16,20750.0,202.629,203.4412,201.6279,203.2051,20750.0
2021-12-02 11:00:00,215.28,215.47,214.65,215.19,11233.0,203.3184,203.4979,202.7234,203.2334,11233.0
2021-12-02 11:05:00,215.34,216.21,215.07,216.21,18906.0,203.3751,204.1968,203.1201,204.1968,18906.0
2021-12-02 11:10:00,216.4,216.67,215.86,216.06,9111.0,204.3762,204.6312,203.8662,204.0551,9111.0
2021-12-02 11:15:00,215.88,216.03,213.81,213.81,17450.0,203.8851,204.0268,201.9301,201.9301,17450.0
2021-12-02 11:20:00,213.64,214.0,213.22,213.37,22102.0,201.7696,202.1096,201.3729,201.5146,22102.0
2021-12-02 11:25:00,213.37,213.45,212.6,212.6,31367.0,201.5146,201.5901,200.7874,200.7874,31367.0
2021-12-02 11:30:00,212.72,212.8,212.0,212.63,15450.0,200.9007,200.9762,200.2207,200.8157,15450.0
2021-12-02 11:35:00,212.62,212.62,211.45,211.59,38390.0,200.8062,200.8062,199.7013,199.8335,38390.0
2021-12-02 11:40:00,211.54,213.02,211.51,212.58,26688.0,199.7862,201.184,199.7579,200.7685,26688.0
2021-12-02 11:45:00,212.6,213.76,212.6,213.76,31786.0,200.7874,201.8829,200.7874,201.8829,31786.0
2021-12-02 11:50:00,213.94,214.39,213.84,214.39,11321.0,202.0529,202.4779,201.9585,202.4779,11321.0
2021-12-02 11:55:00,214.4,214.78,214.03,214.45,22145.0,202.4873,202.8462,202.1379,202.5346,22145.0
2021-12-02 12:00:00,214.54,214.96,214.24,214.6,8500.0,202.6196,203.0162,202.3362,202.6762,8500.0
2021-12-02 12:05:00,214.6,214.73,214.46,214.56,7440.0,202.6762,202.799,202.544,202.6385,7440.0
2021-12-02 12:10:00,214.55,215.23,214.5,215.17,17718.0,202.629,203.2712,202.5818,203.2146,17718.0
2021-12-02 12:15:00,215.23,216.36,215.23,216.36,45904.0,203.2712,204.3384,203.2712,204.3384,45904.0
2021-12-02 12:20:00,216.3,216.66,216.21,216.34,14192.0,204.2818,204.6218,204.1968,204.3195,14192.0
2021-12-02 12:25:00,216.34,216.53,216.0,216.03,12310.0,204.3195,204.499,203.9984,204.0268,12310.0
2021-12-02 12:30:00,216.01,216.18,215.21,215.21,21289.0,204.0079,204.1684,203.2523,203.2523,21289.0
2021-12-02 12:35:00,215.2,215.89,214.97,215.81,65887.0,203.2429,203.8946,203.0257,203.819,65887.0
2021-12-02 12:40:00,215.74,215.87,215.3,215.56,13444.0,203.7529,203.8757,203.3373,203.5829,13444.0
2021-12-02 12:45:00,215.59,216.57,215.58,216.55,29286.0,203.6112,204.5368,203.6018,204.5179,29286.0
2021-12-02 12:50:00,216.68,216.88,216.05,216.31,20226.0,204.6407,204.8295,204.0457,204.2912,20226.0
2021-12-02 12:55:00,216.26,216.62,216.23,216.62,5127.0,204.244,204.584,204.2157,204.584,5127.0
2021-12-02 13:00:00,216.53,216.9,216.29,216.7,11638.0,204.499,204.8484,204.2723,204.6595,11638.0
2021-12-02 13:05:00,216.75,216.76,216.17,216.4,11001.0,204.7068,204.7162,204.159,204.3762,11001.0
2021-12-02 13:10:00,216.4,216.41,216.04,216.04,5365.0,204.3762,204.3857,204.0362,204.0362,5365.0
2021-12-02 13:15:00,216.12,216.18,215.92,216.09,6213.0,204.1118,204.1684,203.9229,204.0834,6213.0
2021-12-02 13:20:00,216.17,216.65,216.1,216.55,12072.0,204.159,204.6123,204.0929,204.5179,12072.0
2021-12-02 13:25:00,216.54,217.08,216.54,216.72,21164.0,204.5084,205.0184,204.5084,204.6784,21164.0
2021-12-02 13:30:00,216.75,217.96,216.72,217.95,20015.0,204.7068,205.8495,204.6784,205.8401,20015.0
2021-12-02 13:35:00,217.96,218.08,217.24,217.78,13166.0,205.8495,205.9629,205.1695,205.6795,13166.0
2021-12-02 13:40:00,217.7,217.75,217.28,217.41,14529.0,205.604,205.6512,205.2073,205.3301,14529.0
2021-12-02 13:45:00,217.4,217.48,217.01,217.09,5388.0,205.3207,205.3962,204.9523,205.0279,5388.0
2021-12-02 13:50:00,217.12,217.29,216.81,216.91,23025.0,205.0562,205.2168,204.7634,204.8579,23025.0
2021-12-02 13:55:00,216.86,217.2,216.63,217.19,10185.0,204.8107,205.1318,204.5934,205.1223,10185.0
2021-12-02 14:00:00,217.12,217.16,216.45,216.71,11631.0,205.0562,205.094,204.4234,204.669,11631.0
2021-12-02 14:05:00,216.72,217.06,216.49,216.81,14178.0,204.6784,204.9995,204.4612,204.7634,14178.0
2021-12-02 14:10:00,216.85,217.2,216.84,217.09,12346.0,204.8012,205.1318,204.7918,205.0279,12346.0
2021-12-02 14:15:00,217.17,217.22,217.0,217.16,9969.0,205.1034,205.1507,204.9429,205.094,9969.0
2021-12-02 14:20:00,217.1,217.42,217.03,217.36,9210.0,205.0373,205.3395,204.9712,205.2829,9210.0
2021-12-02 14:25:00,217.42,217.9,217.31,217.9,22142.0,205.3395,205.7929,205.2357,205.7929,22142.0
2021-12-02 14:30:00,217.86,218.0,217.19,217.24,21865.0,205.7551,205.8873,205.1223,205.1695,21865.0
2021-12-02 14:35:00,217.2,217.23,216.88,216.88,17726.0,205.1318,205.1601,204.8295,204.8295,17726.0
2021-12-02 14:40:00,216.9,216.91,216.16,216.39,11454.0,204.8484,204.8579,204.1495,204.3668,11454.0
2021-12-02 14:45:00,216.5,216.72,216.21,216.21,17078.0,204.4707,204.6784,204.1968,204.1968,17078.0
2021-12-02 14:50:00,216.34,216.53,216.15,216.36,14846.0,204.3195,204.499,204.1401,204.3384,14846.0
2021-12-02 14:55:00,216.36,216.63,216.2,216.5,19755.0,204.3384,204.5934,204.1873,204.4707,19755.0
2021-12-02 15:00:00,216.53,216.65,215.79,216.0,15995.0,204.499,204.6123,203.8001,203.9984,15995.0
2021-12-02 15:05:00,215.96,216.37,215.92,216.07,17883.0,203.9607,204.3479,203.9229,204.0646,17883.0
2021-12-02 15:10:00,216.06,216.08,215.57,216.03,20564.0,204.0551,204.074,203.5923,204.0268,20564.0
2021-12-02 15:15:00,216.03,216.11,215.86,215.97,28319.0,204.0268,204.1023,203.8662,203.9701,28319.0
2021-12-02 15:20:00,215.93,216.12,215.76,215.76,26761.0,203.9323,204.1118,203.7718,203.7718,26761.0
2021-12-02 15:25:00,215.75,216.04,215.74,215.86,27667.0,203.7623,204.0362,203.7529,203.8662,27667.0
2021-12-02 15:30:00,215.87,216.23,215.65,215.98,22737.0,203.8757,204.2157,203.6679,203.9796,22737.0
2021-12-02 15:35:00,216.0,216.01,215.45,215.48,28077.0,203.9984,204.0079,203.479,203.5073,28077.0
2021-12-02 15:40:00,215.48,216.24,215.47,216.2,35577.0,203.5073,204.2251,203.4979,204.1873,35577.0
2021-12-02 15:45:00,216.21,216.47,215.84,216.31,38924.0,204.1968,204.4423,203.8473,204.2912,38924.0
2021-12-02 15:50:00,216.28,216.4,215.98,216.0,64393.0,204.2629,204.3762,203.9796,203.9984,64393.0
2021-12-02 15:55:00,215.92,216.09,215.43,215.79,174429.0,203.9229,204.0834,203.4601,203.8001,174429.0
2021-12-03 09:30:00,217.08,219.36,217.08,217.48,41665.0,205.0184,207.1717,205.0184,205.3962,41665.0
2021-12-03 09:35:00,217.25,217.5,216.46,216.92,15957.0,205.179,205.4151,204.4329,204.8673,15957.0
2021-12-03 09:40:00,217.09,217.5,216.96,217.4,21472.0,205.0279,205.4151,204.9051,205.3207,21472.0
2021-12-03 09:45:00,217.5,217.5,216.03,216.19,9414.0,205.4151,205.4151,204.0268,204.1779,9414.0
2021-12-03 09:50:00,216.2,216.26,215.23,215.25,19965.0,204.1873,204.244,203.2712,203.2901,19965.0
2021-12-03 09:55:00,215.25,215.57,214.81,215.28,10843.0,203.2901,203.5923,202.8746,203.3184,10843.0
2021-12-03 10:00:00,215.59,216.44,215.5,216.0,16124.0,203.6112,204.414,203.5262,203.9984,16124.0
2021-12-03 10:05:00,216.02,216.23,215.76,216.15,9507.0,204.0173,204.2157,203.7718,204.1401,9507.0
2021-12-03 10:10:00,216.01,217.48,215.93,216.9,14209.0,204.0079,205.3962,203.9323,204.8484,14209.0
2021-12-03 10:15:00,216.84,217.73,216.78,217.3,13453.0,204.7918,205.6323,204.7351,205.2262,13453.0
2021-12-03 10:20:00,217.29,217.53,217.16,217.32,24848.0,205.2168,205.4434,205.094,205.2451,24848.0
2021-12-03 10:25:00,217.34,217.75,217.11,217.63,21647.0,205.264,205.6512,205.0468,205.5379,21647.0
2021-12-03 10:30:00,217.52,218.0,217.22,217.64,27427.0,205.434,205.8873,205.1507,205.5473,27427.0
2021-12-03 10:35:00,217.81,217.86,217.65,217.69,19721.0,205.7079,205.7551,205.5568,205.5945,19721.0
2021-12-03 10:40:00,217.79,217.79,217.04,217.21,24307.0,205.689,205.689,204.9807,205.1412,24307.0
2021-12-03 10:45:00,217.25,217.45,216.5,216.64,16058.0,205.179,205.3679,204.4707,204.6029,16058.0
2021-12-03 10:50:00,216.6,216.75,216.02,216.06,15010.0,204.5651,204.7068,204.0173,204.0551,15010.0
2021-12-03 10:55:00,216.07,216.95,216.0,216.95,19414.0,204.0646,204.8957,203.9984,204.8957,19414.0
2021-12-03 11:00:00,217.08,217.73,216.93,217.27,14107.0,205.0184,205.6323,204.8768,205.1979,14107.0
2021-12-03 11:05:00,217.28,217.4,216.83,217.3,16029.0,205.2073,205.3207,204.7823,205.2262,16029.0
2021-12-03 11:10:00,217.3,218.11,217.2,217.5,29586.0,205.2262,205.9912,205.1318,205.4151,29586.0
2021-12-03 11:15:00,217.5,218.47,217.46,218.47,14960.0,205.4151,206.3312,205.3773,206.3312,14960.0
2021-12-03 11:20:00,218.44,219.6,218.39,219.32,20471.0,206.3029,207.3984,206.2556,207.134,20471.0
2021-12-03 11:25:00,219.46,220.53,219.36,220.44,14089.0,207.2662,208.2767,207.1717,208.1917,14089.0
2021-12-03 11:30:00,220.43,220.78,220.0,220.54,15271.0,208.1823,208.5128,207.7762,208.2862,15271.0
2021-12-03 11:35:00,220.32,220.47,219.97,220.17,26683.0,208.0784,208.2201,207.7479,207.9367,26683.0
2021-12-03 11:40:00,220.21,220.25,219.77,219.93,17767.0,207.9745,208.0123,207.559,207.7101,17767.0
2021-12-03 11:45:00,219.94,220.71,219.85,220.71,22335.0,207.7195,208.4467,207.6345,208.4467,22335.0
2021-12-03 11:50:00,220.62,221.28,220.39,220.85,40753.0,208.3617,208.9851,208.1445,208.579,40753.0
2021-12-03 11:55:00,220.97,221.09,220.4,220.47,20806.0,208.6923,208.8056,208.154,208.2201,20806.0
2021-12-03 12:00:00,220.47,220.72,220.4,220.56,11163.0,208.2201,208.4562,208.154,208.3051,11163.0
2021-12-03 12:05:00,220.65,221.07,220.61,220.92,11427.0,208.3901,208.7867,208.3523,208.6451,11427.0
2021-12-03 12:10:00,220.87,220.87,220.49,220.78,17118.0,208.5978,208.5978,208.239,208.5128,17118.0
2021-12-03 12:15:00,220.7,221.45,220.7,221.45,65845.0,208.4373,209.1456,208.4373,209.1456,65845.0
2021-12-03 12:20:00,221.5,222.3,221.48,221.72,16481.0,209.1928,209.9484,209.174,209.4006,16481.0
2021-12-03 12:25:00,221.59,221.94,221.4,221.56,27400.0,209.2778,209.6084,209.0984,209.2495,27400.0
2021-12-03 12:30:00,221.65,221.8,221.38,221.56,18092.0,209.3345,209.4762,209.0795,209.2495,18092.0
2021-12-03 12:35:00,221.71,222.0,221.69,221.77,13028.0,209.3912,209.6651,209.3723,209.4478,13028.0
2021-12-03 12:40:00,221.69,221.7,221.09,221.14,11445.0,209.3723,209.3817,208.8056,208.8528,11445.0
2021-12-03 12:45:00,221.16,221.9,221.12,221.88,18269.0,208.8717,209.5706,208.834,209.5517,18269.0
2021-12-03 12:50:00,221.79,222.0,221.59,221.77,11986.0,209.4667,209.6651,209.2778,209.4478,11986.0
2021-12-03 12:55:00,221.85,221.88,221.45,221.77,17409.0,209.5234,209.5517,209.1456,209.4478,17409.0
2021-12-03 13:00:00,221.78,222.22,221.72,222.21,40278.0,209.4573,209.8728,209.4006,209.8634,40278.0
2021-12-03 13:05:00,222.34,222.41,222.18,222.33,22289.0,209.9862,210.0523,209.8351,209.9767,22289.0
2021-12-03 13:10:00,222.29,222.5,222.18,222.34,21484.0,209.9389,210.1373,209.8351,209.9862,21484.0
2021-12-03 13:15:00,222.34,223.43,222.34,223.09,21860.0,209.9862,211.0156,209.9862,210.6945,21860.0
2021-12-03 13:20:00,223.16,223.45,222.92,223.12,17367.0,210.7606,211.0345,210.5339,210.7228,17367.0
2021-12-03 13:25:00,223.28,223.78,223.18,223.52,24538.0,210.8739,211.3462,210.7795,211.1006,24538.0
2021-12-03 13:30:00,223.52,223.99,223.47,223.66,21089.0,211.1006,211.5445,211.0534,211.2328,21089.0
2021-12-03 13:35:00,223.66,223.78,222.8,222.91,31996.0,211.2328,211.3462,210.4206,210.5245,31996.0
2021-12-03 13:40:00,222.94,223.1,222.5,222.89,17682.0,210.5528,210.7039,210.1373,210.5056,17682.0
2021-12-03 13:45:00,222.96,223.38,222.96,223.09,17603.0,210.5717,210.9684,210.5717,210.6945,17603.0
2021-12-03 13:50:00,223.18,223.65,223.17,223.65,17433.0,210.7795,211.2234,210.7701,211.2234,17433.0
2021-12-03 13:55:00,223.66,223.8,223.44,223.58,21948.0,211.2328,211.3651,211.0251,211.1573,21948.0
2021-12-03 14:00:00,223.51,223.7,223.11,223.16,19462.0,211.0912,211.2706,210.7134,210.7606,19462.0
2021-12-03 14:05:00,223.16,223.32,222.79,223.06,20250.0,210.7606,210.9117,210.4112,210.6662,20250.0
2021-12-03 14:10:00,223.11,223.2,222.86,223.2,14309.0,210.7134,210.7984,210.4773,210.7984,14309.0
2021-12-03 14:15:00,223.14,223.34,222.77,223.01,16631.0,210.7417,210.9306,210.3923,210.6189,16631.0
2021-12-03 14:20:00,223.0,223.04,222.68,222.86,12205.0,210.6095,210.6473,210.3073,210.4773,12205.0
2021-12-03 14:25:00,222.85,222.85,222.35,222.48,15190.0,210.4678,210.4678,209.9956,210.1184,15190.0
2021-12-03 14:30:00,222.56,222.87,222.12,222.57,12773.0,210.1939,210.4867,209.7784,210.2034,12773.0
2021-12-03 14:35:00,222.57,222.6,222.13,222.29,12416.0,210.2034,210.2317,209.7878,209.9389,12416.0
2021-12-03 14:40:00,222.28,222.49,221.98,222.14,14816.0,209.9295,210.1278,209.6462,209.7973,14816.0
2021-12-03 14:45:00,222.13,222.13,221.7,221.96,20055.0,209.7878,209.7878,209.3817,209.6273,20055.0
2021-12-03 14:50:00,221.89,222.58,221.77,221.99,14858.0,209.5612,210.2128,209.4478,209.6556,14858.0
2021-12-03 14:55:00,222.07,222.25,221.88,222.1,17705.0,209.7312,209.9012,209.5517,209.7595,17705.0
2021-12-03 15:00:00,222.18,222.53,222.02,222.42,16329.0,209.8351,210.1656,209.684,210.0617,16329.0
2021-12-03 15:05:00,222.42,222.48,221.91,221.94,25640.0,210.0617,210.1184,209.5801,209.6084,25640.0
2021-12-03 15:10:00,221.97,222.37,221.96,222.17,23089.0,209.6367,210.0145,209.6273,209.8256,23089.0
2021-12-03 15:15:00,222.18,222.22,221.95,222.02,22649.0,209.8351,209.8728,209.6178,209.684,22649.0
2021-12-03 15:20:00,222.02,222.38,222.02,222.09,14107.0,209.684,210.0239,209.684,209.7501,14107.0
2021-12-03 15:25:00,222.15,222.19,221.24,221.24,35838.0,209.8067,209.8445,208.9473,208.9473,35838.0
2021-12-03 15:30:00,221.21,221.92,221.18,221.83,31749.0,208.919,209.5895,208.8906,209.5045,31749.0
2021-12-03 15:35:00,221.78,221.79,221.1,221.44,22029.0,209.4573,209.4667,208.8151,209.1362,22029.0
2021-12-03 15:40:00,221.45,221.58,221.33,221.55,28508.0,209.1456,209.2684,209.0323,209.2401,28508.0
2021-12-03 15:45:00,221.51,221.56,221.11,221.51,41007.0,209.2023,209.2495,208.8245,209.2023,41007.0
2021-12-03 15:50:00,221.54,222.12,221.52,221.94,53652.0,209.2306,209.7784,209.2117,209.6084,53652.0
2021-12-03 15:55:00,221.98,222.48,221.84,222.0,198887.0,209.6462,210.1184,209.514,209.6651,198887.0
2021-12-06 09:30:00,221.71,223.62,221.37,223.62,32371.0,209.3912,211.1951,209.0701,211.1951,32371.0
2021-12-06 09:35:00,223.55,224.25,222.56,224.25,10190.0,211.1289,211.79,210.1939,211.79,10190.0
2021-12-06 09:40:00,223.81,224.43,223.69,224.09,14971.0,211.3745,211.96,211.2612,211.6389,14971.0
2021-12-06 09:45:00,224.18,224.53,223.74,224.16,11571.0,211.7239,212.0545,211.3084,211.705,11571.0
2021-12-06 09:50:00,224.11,224.43,223.88,224.19,9835.0,211.6578,211.96,211.4406,211.7334,9835.0
2021-12-06 09:55:00,224.14,225.04,224.0,224.93,10290.0,211.6862,212.5362,211.5539,212.4323,10290.0
2021-12-06 10:00:00,225.12,225.8,225.12,225.77,16659.0,212.6117,213.2539,212.6117,213.2256,16659.0
2021-12-06 10:05:00,225.85,226.14,225.64,226.05,14775.0,213.3011,213.575,213.1028,213.49,14775.0
2021-12-06 10:10:00,225.94,227.7,225.87,227.7,26922.0,213.3861,215.0484,213.32,215.0484,26922.0
2021-12-06 10:15:00,227.44,228.25,227.28,227.4,24765.0,214.8028,215.5678,214.6517,214.765,24765.0
2021-12-06 10:20:00,227.37,227.37,225.88,226.37,12336.0,214.7367,214.7367,213.3295,213.7923,12336.0
2021-12-06 10:25:00,226.21,226.98,226.05,226.75,34233.0,213.6411,214.3684,213.49,214.1511,34233.0
2021-12-06 10:30:00,226.69,226.7,225.7,225.94,6334.0,214.0945,214.1039,213.1595,213.3861,6334.0
2021-12-06 10:35:00,225.83,226.01,225.25,225.58,16249.0,213.2823,213.4523,212.7345,213.0461,16249.0
2021-12-06 10:40:00,225.48,226.46,225.47,226.46,10842.0,212.9517,213.8773,212.9423,213.8773,10842.0
2021-12-06 10:45:00,226.5,226.7,226.3,226.54,5979.0,213.915,214.1039,213.7261,213.9528,5979.0
2021-12-06 10:50:00,226.4,227.37,226.34,227.36,10935.0,213.8206,214.7367,213.7639,214.7272,10935.0
2021-12-06 10:55:00,227.49,227.49,226.98,227.38,10135.0,214.85,214.85,214.3684,214.7461,10135.0
2021-12-06 11:00:00,227.29,227.72,227.23,227.37,20333.0,214.6611,215.0672,214.6045,214.7367,20333.0
2021-12-06 11:05:00,227.35,227.39,226.81,227.24,9353.0,214.7178,214.7556,214.2078,214.6139,9353.0
2021-12-06 11:10:00,227.19,227.47,226.84,227.19,12278.0,214.5667,214.8311,214.2361,214.5667,12278.0
2021-12-06 11:15:00,227.15,227.42,226.88,226.96,11548.0,214.5289,214.7839,214.2739,214.3495,11548.0
2021-12-06 11:20:00,227.07,227.33,226.92,227.1,10474.0,214.4534,214.6989,214.3117,214.4817,10474.0
2021-12-06 11:25:00,227.1,227.58,227.04,227.58,16674.0,214.4817,214.935,214.425,214.935,16674.0
2021-12-06 11:30:00,227.55,227.68,227.09,227.31,8642.0,214.9067,215.0295,214.4722,214.68,8642.0
2021-12-06 11:35:00,227.31,227.63,227.2,227.5,7243.0,214.68,214.9822,214.5761,214.8595,7243.0
2021-12-06 11:40:00,227.53,228.05,227.52,227.97,8658.0,214.8878,215.3789,214.8784,215.3034,8658.0
2021-12-06 11:45:00,228.05,228.2,227.82,227.88,8498.0,215.3789,215.5206,215.1617,215.2184,8498.0
2021-12-06 11:50:00,227.88,227.9,227.45,227.56,9905.0,215.2184,215.2372,214.8122,214.9161,9905.0
2021-12-06 11:55:00,227.5,227.72,227.45,227.54,6075.0,214.8595,215.0672,214.8122,214.8972,6075.0
2021-12-06 12:00:00,227.74,228.1,227.43,227.46,16113.0,215.0861,215.4261,214.7934,214.8217,16113.0
2021-12-06 12:05:00,227.59,227.77,227.55,227.6,6581.0,214.9445,215.1145,214.9067,214.9539,6581.0
2021-12-06 12:10:00,227.65,228.01,227.64,228.01,7311.0,215.0011,215.3411,214.9917,215.3411,7311.0
2021-12-06 12:15:00,227.96,228.36,227.96,228.26,28475.0,215.2939,215.6717,215.2939,215.5772,28475.0
2021-12-06 12:20:00,228.29,228.3,227.63,228.11,11069.0,215.6056,215.615,214.9822,215.4356,11069.0
2021-12-06 12:25:00,228.04,228.22,227.81,228.19,9483.0,215.3695,215.5395,215.1522,215.5111,9483.0
2021-12-06 12:30:00,228.28,228.37,228.1,228.22,11123.0,215.5961,215.6811,215.4261,215.5395,11123.0
2021-12-06 12:35:00,228.21,228.21,227.81,227.88,7086.0,215.53,215.53,215.1522,215.2184,7086.0
2021-12-06 12:40:00,227.98,228.01,227.76,227.83,9936.0,215.3128,215.3411,215.105,215.1711,9936.0
2021-12-06 12:45:00,227.76,228.41,227.67,228.41,7151.0,215.105,215.7189,215.02,215.7189,7151.0
2021-12-06 12:50:00,228.42,229.11,228.42,228.99,14176.0,215.7284,216.38,215.7284,216.2667,14176.0
2021-12-06 12:55:00,228.98,229.27,228.94,229.2,25968.0,216.2572,216.5311,216.2195,216.465,25968.0
2021-12-06 13:00:00,229.26,229.31,229.0,229.25,7680.0,216.5217,216.5689,216.2761,216.5122,7680.0
2021-12-06 13:05:00,229.19,229.38,228.89,229.38,13873.0,216.4556,216.635,216.1722,216.635,13873.0
2021-12-06 13:10:00,229.41,229.95,229.24,229.29,28411.0,216.6633,217.1733,216.5028,216.55,28411.0
2021-12-06 13:15:00,229.3,229.95,229.3,229.89,12177.0,216.5595,217.1733,216.5595,217.1167,12177.0
2021-12-06 13:20:00,229.94,230.0,229.46,229.51,23479.0,217.1639,217.2206,216.7106,216.7578,23479.0
2021-12-06 13:25:00,229.56,230.1,229.42,229.99,11229.0,216.805,217.315,216.6728,217.2111,11229.0
2021-12-06 13:30:00,229.98,230.21,229.64,229.64,26557.0,217.2017,217.4189,216.8806,216.8806,26557.0
2021-12-06 13:35:00,229.59,229.59,229.3,229.37,18788.0,216.8333,216.8333,216.5595,216.6256,18788.0
2021-12-06 13:40:00,229.32,229.41,228.93,229.36,15352.0,216.5783,216.6633,216.21,216.6161,15352.0
2021-12-06 13:45:00,229.26,229.36,228.78,228.93,7278.0,216.5217,216.6161,216.0683,216.21,7278.0
2021-12-06 13:50:00,229.03,229.06,228.45,228.66,25374.0,216.3045,216.3328,215.7567,215.955,25374.0
2021-12-06 13:55:00,228.59,228.64,228.18,228.23,7838.0,215.8889,215.9361,215.5017,215.5489,7838.0
2021-12-06 14:00:00,228.19,228.19,227.42,227.43,11108.0,215.5111,215.5111,214.7839,214.7934,11108.0
2021-12-06 14:05:00,227.23,227.35,226.85,227.24,8151.0,214.6045,214.7178,214.2456,214.6139,8151.0
2021-12-06 14:10:00,227.18,227.65,227.02,227.59,18592.0,214.5572,215.0011,214.4061,214.9445,18592.0
2021-12-06 14:15:00,227.67,228.1,227.45,227.72,22660.0,215.02,215.4261,214.8122,215.0672,22660.0
2021-12-06 14:20:00,227.78,227.87,227.29,227.3,5222.0,215.1239,215.2089,214.6611,214.6706,5222.0
2021-12-06 14:25:00,227.32,227.48,227.22,227.28,26401.0,214.6895,214.8406,214.595,214.6517,26401.0
2021-12-06 14:30:00,227.3,227.5,227.3,227.4,4324.0,214.6706,214.8595,214.6706,214.765,4324.0
2021-12-06 14:35:00,227.44,227.57,227.12,227.12,16664.0,214.8028,214.9256,214.5006,214.5006,16664.0
2021-12-06 14:40:00,227.12,227.16,226.76,226.96,6693.0,214.5006,214.5384,214.1606,214.3495,6693.0
2021-12-06 14:45:00,226.97,227.0,226.6,226.74,16621.0,214.3589,214.3872,214.0095,214.1417,16621.0
2021-12-06 14:50:00,226.64,226.64,226.17,226.26,19223.0,214.0473,214.0473,213.6034,213.6884,19223.0
2021-12-06 14:55:00,226.17,226.36,226.0,226.36,5999.0,213.6034,213.7828,213.4428,213.7828,5999.0
2021-12-06 15:00:00,226.4,226.6,226.19,226.23,6903.0,213.8206,214.0095,213.6223,213.66,6903.0
2021-12-06 15:05:00,226.28,226.42,226.21,226.35,6461.0,213.7073,213.8395,213.6411,213.7734,6461.0
2021-12-06 15:10:00,226.3,226.34,225.81,225.95,20351.0,213.7261,213.7639,213.2634,213.3956,20351.0
2021-12-06 15:15:00,225.98,226.51,225.97,226.48,8788.0,213.4239,213.9245,213.4145,213.8961,8788.0
2021-12-06 15:20:00,226.47,226.62,226.2,226.21,9926.0,213.8867,214.0284,213.6317,213.6411,9926.0
2021-12-06 15:25:00,226.2,226.49,226.0,226.43,8889.0,213.6317,213.9056,213.4428,213.8489,8889.0
2021-12-06 15:30:00,226.36,226.65,226.16,226.25,20926.0,213.7828,214.0567,213.5939,213.6789,20926.0
2021-12-06 15:35:00,226.25,226.29,225.92,226.2,20051.0,213.6789,213.7167,213.3673,213.6317,20051.0
2021-12-06 15:40:00,226.16,226.24,225.76,226.16,21301.0,213.5939,213.6695,213.2161,213.5939,21301.0
2021-12-06 15:45:00,226.12,226.26,226.07,226.25,33622.0,213.5561,213.6884,213.5089,213.6789,33622.0
2021-12-06 15:50:00,226.2,226.26,225.86,225.93,52022.0,213.6317,213.6884,213.3106,213.3767,52022.0
2021-12-06 15:55:00,225.94,225.95,225.2,225.53,165077.0,213.3861,213.3956,212.6873,212.9989,165077.0
2021-12-07 09:30:00,226.61,226.97,224.74,225.38,25082.0,214.0189,214.3589,212.2528,212.8573,25082.0
2021-12-07 09:35:00,225.36,226.07,224.99,225.8,3885.0,212.8384,213.5089,212.4889,213.2539,3885.0
2021-12-07 09:40:00,225.23,225.47,224.61,225.46,5552.0,212.7156,212.9423,212.13,212.9328,5552.0
2021-12-07 09:45:00,225.55,225.55,224.59,224.59,9753.0,213.0178,213.0178,212.1112,212.1112,9753.0
2021-12-07 09:50:00,224.76,224.94,223.86,224.03,8654.0,212.2717,212.4417,211.4217,211.5823,8654.0
2021-12-07 09:55:00,223.96,224.36,223.78,223.9,7441.0,211.5162,211.8939,211.3462,211.4595,7441.0
2021-12-07 10:00:00,224.01,224.22,223.24,223.5,18136.0,211.5634,211.7617,210.8362,211.0817,18136.0
2021-12-07 10:05:00,223.62,224.13,223.37,223.44,7929.0,211.1951,211.6767,210.9589,211.0251,7929.0
2021-12-07 10:10:00,223.34,223.6,223.04,223.21,8400.0,210.9306,211.1762,210.6473,210.8078,8400.0
2021-12-07 10:15:00,223.09,223.56,223.0,223.15,9891.0,210.6945,211.1384,210.6095,210.7512,9891.0
2021-12-07 10:20:00,223.14,223.19,221.98,222.19,21738.0,210.7417,210.7889,209.6462,209.8445,21738.0
2021-12-07 10:25:00,222.21,222.5,221.94,222.34,18966.0,209.8634,210.1373,209.6084,209.9862,18966.0
2021-12-07 10:30:00,222.34,223.25,222.34,223.05,13720.0,209.9862,210.8456,209.9862,210.6567,13720.0
2021-12-07 10:35:00,222.92,222.92,222.31,222.43,13901.0,210.5339,210.5339,209.9578,210.0712,13901.0
2021-12-07 10:40:00,222.42,222.72,222.32,222.46,11716.0,210.0617,210.3451,209.9673,210.0995,11716.0
2021-12-07 10:45:00,222.53,222.56,221.81,221.88,20769.0,210.1656,210.1939,209.4856,209.5517,20769.0
2021-12-07 10:50:00,221.83,222.42,221.75,222.32,7584.0,209.5045,210.0617,209.429,209.9673,7584.0
2021-12-07 10:55:00,222.45,222.45,221.92,222.06,22287.0,210.0901,210.0901,209.5895,209.7217,22287.0
2021-12-07 11:00:00,222.08,222.36,221.57,221.58,31965.0,209.7406,210.0051,209.259,209.2684,31965.0
2021-12-07 11:05:00,221.63,221.86,221.51,221.52,7331.0,209.3156,209.5328,209.2023,209.2117,7331.0
2021-12-07 11:10:00,221.62,221.73,220.92,220.92,17606.0,209.3062,209.4101,208.6451,208.6451,17606.0
2021-12-07 11:15:00,221.05,221.1,220.45,220.92,30450.0,208.7678,208.8151,208.2012,208.6451,30450.0
2021-12-07 11:20:00,220.77,221.59,220.74,221.46,13459.0,208.5034,209.2778,208.4751,209.1551,13459.0
2021-12-07 11:25:00,221.43,222.2,221.27,221.96,21892.0,209.1267,209.854,208.9756,209.6273,21892.0
2021-12-07 11:30:00,221.96,222.34,221.8,221.93,19232.0,209.6273,209.9862,209.4762,209.599,19232.0
2021-12-07 11:35:00,222.01,222.56,221.81,222.27,19372.0,209.6745,210.1939,209.4856,209.9201,19372.0
2021-12-07 11:40:00,222.25,222.43,222.0,222.13,11853.0,209.9012,210.0712,209.6651,209.7878,11853.0
2021-12-07 11:45:00,222.14,222.23,221.68,222.18,13798.0,209.7973,209.8823,209.3628,209.8351,13798.0
2021-12-07 11:50:00,222.18,222.65,222.12,222.6,17611.0,209.8351,210.2789,209.7784,210.2317,17611.0
2021-12-07 11:55:00,222.65,222.98,222.65,222.83,11447.0,210.2789,210.5906,210.2789,210.4489,11447.0
2021-12-07 12:00:00,222.91,223.12,222.73,223.12,8986.0,210.5245,210.7228,210.3545,210.7228,8986.0
2021-12-07 12:05:00,223.1,223.22,222.95,222.96,16121.0,210.7039,210.8173,210.5623,210.5717,16121.0
2021-12-07 12:10:00,223.01,223.07,222.86,223.0,4171.0,210.6189,210.6756,210.4773,210.6095,4171.0
2021-12-07 12:15:00,223.0,223.0,222.38,222.53,8090.0,210.6095,210.6095,210.0239,210.1656,8090.0
2021-12-07 12:20:00,222.53,222.69,222.5,222.53,7668.0,210.1656,210.3167,210.1373,210.1656,7668.0
2021-12-07 12:25:00,222.45,222.9,222.45,222.83,9598.0,210.0901,210.5151,210.0901,210.4489,9598.0
2021-12-07 12:30:00,222.84,223.46,222.84,223.28,7739.0,210.4584,211.0439,210.4584,210.8739,7739.0
2021-12-07 12:35:00,223.29,223.42,223.27,223.42,7732.0,210.8834,211.0062,210.8645,211.0062,7732.0
2021-12-07 12:40:00,223.47,224.0,223.47,223.83,6977.0,211.0534,211.5539,211.0534,211.3934,6977.0
2021-12-07 12:45:00,223.97,224.28,223.92,224.09,17772.0,211.5256,211.8184,211.4784,211.6389,17772.0
2021-12-07 12:50:00,224.08,224.29,223.9,223.96,6762.0,211.6295,211.8278,211.4595,211.5162,6762.0
2021-12-07 12:55:00,223.96,224.12,223.84,224.09,4128.0,211.5162,211.6673,211.4028,211.6389,4128.0
2021-12-07 13:00:00,224.16,224.17,223.57,223.62,16208.0,211.705,211.7145,211.1478,211.1951,16208.0
2021-12-07 13:05:00,223.59,223.72,223.28,223.54,4846.0,211.1667,211.2895,210.8739,211.1195,4846.0
2021-12-07 13:10:00,223.5,223.72,223.47,223.5,4874.0,211.0817,211.2895,211.0534,211.0817,4874.0
2021-12-07 13:15:00,223.4,223.8,223.4,223.56,3457.0,210.9873,211.3651,210.9873,211.1384,3457.0
2021-12-07 13:20:00,223.52,223.81,223.41,223.42,8856.0,211.1006,211.3745,210.9967,211.0062,8856.0
2021-12-07 13:25:00,223.44,223.53,223.21,223.35,8192.0,211.0251,211.1101,210.8078,210.9401,8192.0
2021-12-07 13:30:00,223.42,223.46,223.32,223.4,2475.0,211.0062,211.0439,210.9117,210.9873,2475.0
2021-12-07 13:35:00,223.33,223.5,223.31,223.49,2622.0,210.9212,211.0817,210.9023,211.0723,2622.0
2021-12-07 13:40:00,223.44,223.72,223.36,223.5,4134.0,211.0251,211.2895,210.9495,211.0817,4134.0
2021-12-07 13:45:00,223.56,223.56,223.36,223.45,3330.0,211.1384,211.1384,210.9495,211.0345,3330.0
2021-12-07 13:50:00,223.5,223.72,223.37,223.43,3451.0,211.0817,211.2895,210.9589,211.0156,3451.0
2021-12-07 13:55:00,223.43,223.6,223.34,223.6,2905.0,211.0156,211.1762,210.9306,211.1762,2905.0
2021-12-07 14:00:00,223.49,223.49,223.14,223.22,4136.0,211.0723,211.0723,210.7417,210.8173,4136.0
2021-12-07 14:05:00,223.18,223.38,223.15,223.35,4870.0,210.7795,210.9684,210.7512,210.9401,4870.0
2021-12-07 14:10:00,223.37,223.59,223.36,223.46,2403.0,210.9589,211.1667,210.9495,211.0439,2403.0
2021-12-07 14:15:00,223.44,223.5,223.34,223.5,2817.0,211.0251,211.0817,210.9306,211.0817,2817.0
2021-12-07 14:20:00,223.53,223.54,223.36,223.38,2637.0,211.1101,211.1195,210.9495,210.9684,2637.0
2021-12-07 14:25:00,223.45,223.69,223.38,223.58,2954.0,211.0345,211.2612,210.9684,211.1573,2954.0
2021-12-07 14:30:00,223.52,223.82,223.44,223.71,5446.0,211.1006,211.3839,211.0251,211.2801,5446.0
2021-12-07 14:35:00,223.69,223.97,223.66,223.97,4840.0,211.2612,211.5256,211.2328,211.5256,4840.0
2021-12-07 14:40:00,224.1,224.22,224.02,224.17,5056.0,211.6484,211.7617,211.5728,211.7145,5056.0
2021-12-07 14:45:00,224.14,224.32,223.82,223.89,4642.0,211.6862,211.8562,211.3839,211.45,4642.0
2021-12-07 14:50:00,223.9,224.0,223.8,223.95,8876.0,211.4595,211.5539,211.3651,211.5067,8876.0
2021-12-07 14:55:00,223.92,224.19,223.9,223.98,5152.0,211.4784,211.7334,211.4595,211.535,5152.0
2021-12-07 15:00:00,223.98,224.1,223.89,224.09,5920.0,211.535,211.6484,211.45,211.6389,5920.0
2021-12-07 15:05:00,224.12,224.12,223.52,223.66,7849.0,211.6673,211.6673,211.1006,211.2328,7849.0
2021-12-07 15:10:00,223.63,223.73,223.52,223.52,3150.0,211.2045,211.2989,211.1006,211.1006,3150.0
2021-12-07 15:15:00,223.54,223.76,223.41,223.67,8395.0,211.1195,211.3273,210.9967,211.2423,8395.0
2021-12-07 15:20:00,223.68,223.68,223.52,223.56,3758.0,211.2517,211.2517,211.1006,211.1384,3758.0
2021-12-07 15:25:00,223.53,224.16,223.44,224.03,9116.0,211.1101,211.705,211.0251,211.5823,9116.0
2021-12-07 15:30:00,224.03,224.2,223.91,223.97,10613.0,211.5823,211.7428,211.4689,211.5256,10613.0
2021-12-07 15:35:00,223.97,224.42,223.97,224.41,28296.0,211.5256,211.9506,211.5256,211.9412,28296.0
2021-12-07 15:40:00,224.31,224.45,224.14,224.43,15721.0,211.8467,211.9789,211.6862,211.96,15721.0
2021-12-07 15:45:00,224.46,224.46,224.05,224.1,19475.0,211.9884,211.9884,211.6012,211.6484,19475.0
2021-12-07 15:50:00,224.1,224.77,223.96,224.69,37253.0,211.6484,212.2812,211.5162,212.2056,37253.0
2021-12-07 15:55:00,224.67,224.77,224.3,224.49,74256.0,212.1867,212.2812,211.8373,212.0167,74256.0
2021-12-08 09:30:00,225.16,225.29,223.79,223.79,15096.0,212.6495,212.7723,211.3556,211.3556,15096.0
2021-12-08 09:35:00,223.7,224.42,223.57,224.38,4873.0,211.2706,211.9506,211.1478,211.9128,4873.0
2021-12-08 09:40:00,224.38,224.41,223.69,223.94,2300.0,211.9128,211.9412,211.2612,211.4973,2300.0
2021-12-08 09:45:00,223.77,224.0,223.61,223.96,15851.0,211.3367,211.5539,211.1856,211.5162,15851.0
2021-12-08 09:50:00,223.91,224.07,223.57,223.8,5803.0,211.4689,211.62,211.1478,211.3651,5803.0
2021-12-08 09:55:00,223.75,224.1,223.59,223.72,31631.0,211.3178,211.6484,211.1667,211.2895,31631.0
2021-12-08 10:00:00,223.63,224.27,223.5,223.5,12748.0,211.2045,211.8089,211.0817,211.0817,12748.0
2021-12-08 10:05:00,223.52,223.52,222.19,222.33,5560.0,211.1006,211.1006,209.8445,209.9767,5560.0
2021-12-08 10:10:00,222.53,222.59,222.0,222.01,14362.0,210.1656,210.2223,209.6651,209.6745,14362.0
2021-12-08 10:15:00,221.97,222.16,220.94,221.05,29473.0,209.6367,209.8162,208.664,208.7678,29473.0
2021-12-08 10:20:00,221.03,221.48,221.0,221.07,17583.0,208.749,209.174,208.7206,208.7867,17583.0
2021-12-08 10:25:00,221.16,221.88,221.16,221.7,7921.0,208.8717,209.5517,208.8717,209.3817,7921.0
2021-12-08 10:30:00,221.91,222.05,221.61,221.62,6382.0,209.5801,209.7123,209.2967,209.3062,6382.0
2021-12-08 10:35:00,221.6,221.62,221.0,221.0,29938.0,209.2873,209.3062,208.7206,208.7206,29938.0
2021-12-08 10:40:00,221.0,221.39,220.89,221.3,5859.0,208.7206,209.089,208.6167,209.004,5859.0
2021-12-08 10:45:00,221.29,221.29,220.85,220.9,15422.0,208.9945,208.9945,208.579,208.6262,15422.0
2021-12-08 10:50:00,220.82,220.83,220.15,220.27,18512.0,208.5506,208.5601,207.9179,208.0312,18512.0
2021-12-08 10:55:00,220.31,220.68,220.22,220.41,12749.0,208.069,208.4184,207.984,208.1634,12749.0
2021-12-08 11:00:00,220.54,220.93,220.41,220.79,5515.0,208.2862,208.6545,208.1634,208.5223,5515.0
2021-12-08 11:05:00,220.81,221.14,220.75,221.04,6467.0,208.5412,208.8528,208.4845,208.7584,6467.0
2021-12-08 11:10:00,220.99,221.44,220.91,221.21,5881.0,208.7112,209.1362,208.6356,208.919,5881.0
2021-12-08 11:15:00,221.21,221.55,221.21,221.37,13515.0,208.919,209.2401,208.919,209.0701,13515.0
2021-12-08 11:20:00,221.33,221.42,220.75,221.06,68713.0,209.0323,209.1173,208.4845,208.7773,68713.0
2021-12-08 11:25:00,220.99,221.03,220.5,220.5,14588.0,208.7112,208.749,208.2484,208.2484,14588.0
2021-12-08 11:30:00,220.56,220.56,220.1,220.33,51472.0,208.3051,208.3051,207.8706,208.0879,51472.0
2021-12-08 11:35:00,220.31,220.31,219.81,219.87,21407.0,208.069,208.069,207.5967,207.6534,21407.0
2021-12-08 11:40:00,219.86,220.13,219.8,220.13,8030.0,207.644,207.899,207.5873,207.899,8030.0
2021-12-08 11:45:00,220.13,220.23,219.9,219.9,8649.0,207.899,207.9934,207.6817,207.6817,8649.0
2021-12-08 11:50:00,219.97,220.32,219.9,220.17,19241.0,207.7479,208.0784,207.6817,207.9367,19241.0
2021-12-08 11:55:00,220.14,220.58,219.9,220.46,23614.0,207.9084,208.324,207.6817,208.2106,23614.0
2021-12-08 12:00:00,220.58,220.76,220.47,220.59,11757.0,208.324,208.494,208.2201,208.3334,11757.0
2021-12-08 12:05:00,220.55,220.83,220.54,220.71,4486.0,208.2956,208.5601,208.2862,208.4467,4486.0
2021-12-08 12:10:00,220.68,220.82,220.28,220.37,5080.0,208.4184,208.5506,208.0406,208.1256,5080.0
2021-12-08 12:15:00,220.29,220.32,220.04,220.11,6974.0,208.0501,208.0784,207.814,207.8801,6974.0
2021-12-08 12:20:00,220.13,220.21,220.02,220.02,3253.0,207.899,207.9745,207.7951,207.7951,3253.0
2021-12-08 12:25:00,220.07,220.16,219.94,220.05,42292.0,207.8423,207.9273,207.7195,207.8234,42292.0
2021-12-08 12:30:00,220.08,220.08,219.8,219.84,46642.0,207.8517,207.8517,207.5873,207.6251,46642.0
2021-12-08 12:35:00,219.86,219.86,219.19,219.64,32167.0,207.644,207.644,207.0112,207.4362,32167.0
2021-12-08 12:40:00,219.74,219.74,219.3,219.37,7690.0,207.5306,207.5306,207.1151,207.1812,7690.0
2021-12-08 12:45:00,219.42,219.5,219.07,219.22,27356.0,207.2284,207.304,206.8979,207.0395,27356.0
2021-12-08 12:50:00,219.21,219.22,218.92,219.0,16797.0,207.0301,207.0395,206.7562,206.8318,16797.0
2021-12-08 12:55:00,219.0,219.01,218.51,218.62,23299.0,206.8318,206.8412,206.369,206.4729,23299.0
2021-12-08 13:00:00,218.71,218.74,218.25,218.56,15071.0,206.5579,206.5862,206.1234,206.4162,15071.0
2021-12-08 13:05:00,218.53,218.67,218.4,218.49,9195.0,206.3879,206.5201,206.2651,206.3501,9195.0
2021-12-08 13:10:00,218.4,218.49,218.31,218.31,13349.0,206.2651,206.3501,206.1801,206.1801,13349.0
2021-12-08 13:15:00,218.34,218.47,218.03,218.4,10555.0,206.2084,206.3312,205.9156,206.2651,10555.0
2021-12-08 13:20:00,218.39,218.53,218.35,218.41,4434.0,206.2556,206.3879,206.2179,206.2745,4434.0
2021-12-08 13:25:00,218.46,218.57,218.39,218.52,5092.0,206.3218,206.4256,206.2556,206.3784,5092.0
2021-12-08 13:30:00,218.52,218.89,218.52,218.67,16918.0,206.3784,206.7279,206.3784,206.5201,16918.0
2021-12-08 13:35:00,218.69,218.82,218.58,218.63,7424.0,206.539,206.6618,206.4351,206.4823,7424.0
2021-12-08 13:40:00,218.63,218.96,218.53,218.96,8988.0,206.4823,206.794,206.3879,206.794,8988.0
2021-12-08 13:45:00,218.9,218.9,218.74,218.75,17135.0,206.7373,206.7373,206.5862,206.5956,17135.0
2021-12-08 13:50:00,218.75,219.3,218.62,219.08,22193.0,206.5956,207.1151,206.4729,206.9073,22193.0
2021-12-08 13:55:00,219.06,219.17,218.86,218.87,22035.0,206.8884,206.9923,206.6995,206.709,22035.0
2021-12-08 14:00:00,218.86,218.91,218.53,218.74,8103.0,206.6995,206.7468,206.3879,206.5862,8103.0
2021-12-08 14:05:00,218.67,219.07,218.67,219.05,6851.0,206.5201,206.8979,206.5201,206.879,6851.0
2021-12-08 14:10:00,219.12,219.61,219.06,219.3,18837.0,206.9451,207.4079,206.8884,207.1151,18837.0
2021-12-08 14:15:00,219.29,219.41,219.01,219.41,6664.0,207.1056,207.219,206.8412,207.219,6664.0
2021-12-08 14:20:00,219.38,219.54,219.34,219.49,6889.0,207.1906,207.3417,207.1529,207.2945,6889.0
2021-12-08 14:25:00,219.54,219.55,219.45,219.5,14074.0,207.3417,207.3512,207.2567,207.304,14074.0
2021-12-08 14:30:00,219.44,219.7,219.42,219.62,19061.0,207.2473,207.4929,207.2284,207.4173,19061.0
2021-12-08 14:35:00,219.62,220.1,219.61,219.94,26701.0,207.4173,207.8706,207.4079,207.7195,26701.0
2021-12-08 14:40:00,219.86,219.97,219.83,219.91,1617.0,207.644,207.7479,207.6156,207.6912,1617.0
2021-12-08 14:45:00,219.91,220.11,219.87,219.99,10422.0,207.6912,207.8801,207.6534,207.7667,10422.0
2021-12-08 14:50:00,219.99,220.16,219.87,219.95,20527.0,207.7667,207.9273,207.6534,207.729,20527.0
2021-12-08 14:55:00,220.04,220.45,220.04,220.33,12379.0,207.814,208.2012,207.814,208.0879,12379.0
2021-12-08 15:00:00,220.39,220.65,220.33,220.65,6775.0,208.1445,208.3901,208.0879,208.3901,6775.0
2021-12-08 15:05:00,220.65,220.66,220.25,220.37,13747.0,208.3901,208.3995,208.0123,208.1256,13747.0
2021-12-08 15:10:00,220.37,220.43,220.16,220.17,10032.0,208.1256,208.1823,207.9273,207.9367,10032.0
2021-12-08 15:15:00,220.19,220.22,219.9,219.9,11282.0,207.9556,207.984,207.6817,207.6817,11282.0
2021-12-08 15:20:00,219.89,220.3,219.88,220.18,10888.0,207.6723,208.0595,207.6629,207.9462,10888.0
2021-12-08 15:25:00,220.18,220.57,220.06,220.57,19164.0,207.9462,208.3145,207.8329,208.3145,19164.0
2021-12-08 15:30:00,220.51,220.52,220.31,220.32,17054.0,208.2579,208.2673,208.069,208.0784,17054.0
2021-12-08 15:35:00,220.31,220.38,220.16,220.23,14429.0,208.069,208.1351,207.9273,207.9934,14429.0
2021-12-08 15:40:00,220.23,220.54,220.21,220.5,37659.0,207.9934,208.2862,207.9745,208.2484,37659.0
2021-12-08 15:45:00,220.5,221.11,220.49,220.83,40504.0,208.2484,208.8245,208.239,208.5601,40504.0
2021-12-08 15:50:00,220.99,221.11,220.88,221.01,43182.0,208.7112,208.8245,208.6073,208.7301,43182.0
2021-12-08 15:55:00,221.03,221.53,221.02,221.28,109545.0,208.749,209.2212,208.7395,208.9851,109545.0
2021-12-09 09:30:00,221.44,221.56,220.61,220.75,13587.0,209.1362,209.2495,208.3523,208.4845,13587.0
2021-12-09 09:35:00,220.61,220.67,219.81,219.81,2880.0,208.3523,208.409,207.5967,207.5967,2880.0
2021-12-09 09:40:00,220.01,220.15,219.51,219.81,5602.0,207.7856,207.9179,207.3134,207.5967,5602.0
2021-12-09 09:45:00,219.85,220.7,219.81,220.7,7329.0,207.6345,208.4373,207.5967,208.4373,7329.0
2021-12-09 09:50:00,220.57,220.65,219.95,220.34,3899.0,208.3145,208.3901,207.729,208.0973,3899.0
2021-12-09 09:55:00,220.19,220.19,219.59,219.81,5695.0,207.9556,207.9556,207.389,207.5967,5695.0
2021-12-09 10:00:00,219.98,220.18,219.85,219.94,6093.0,207.7573,207.9462,207.6345,207.7195,6093.0
2021-12-09 10:05:00,219.81,219.9,219.48,219.87,7119.0,207.5967,207.6817,207.2851,207.6534,7119.0
2021-12-09 10:10:00,219.87,220.47,219.87,220.2,5681.0,207.6534,208.2201,207.6534,207.9651,5681.0
2021-12-09 10:15:00,220.2,220.78,220.13,220.77,4678.0,207.9651,208.5128,207.899,208.5034,4678.0
2021-12-09 10:20:00,220.71,220.82,220.51,220.81,3149.0,208.4467,208.5506,208.2579,208.5412,3149.0
2021-12-09 10:25:00,220.79,221.14,220.79,221.01,4492.0,208.5223,208.8528,208.5223,208.7301,4492.0
2021-12-09 10:30:00,221.06,221.07,220.44,220.5,6451.0,208.7773,208.7867,208.1917,208.2484,6451.0
2021-12-09 10:35:00,220.57,221.15,220.55,221.15,4100.0,208.3145,208.8623,208.2956,208.8623,4100.0
2021-12-09 10:40:00,221.23,221.32,220.73,220.83,9137.0,208.9378,209.0228,208.4656,208.5601,9137.0
2021-12-09 10:45:00,220.76,221.26,220.75,221.26,6328.0,208.494,208.9662,208.4845,208.9662,6328.0
2021-12-09 10:50:00,221.29,221.39,221.17,221.17,8607.0,208.9945,209.089,208.8812,208.8812,8607.0
2021-12-09 10:55:00,221.22,221.22,220.59,220.66,7917.0,208.9284,208.9284,208.3334,208.3995,7917.0
2021-12-09 11:00:00,220.6,220.84,220.47,220.73,12914.0,208.3429,208.5695,208.2201,208.4656,12914.0
2021-12-09 11:05:00,220.73,220.79,220.24,220.39,7103.0,208.4656,208.5223,208.0029,208.1445,7103.0
2021-12-09 11:10:00,220.42,220.53,219.94,220.0,16766.0,208.1729,208.2767,207.7195,207.7762,16766.0
2021-12-09 11:15:00,220.08,220.54,220.06,220.44,6947.0,207.8517,208.2862,207.8329,208.1917,6947.0
2021-12-09 11:20:00,220.48,220.52,220.19,220.19,7902.0,208.2295,208.2673,207.9556,207.9556,7902.0
2021-12-09 11:25:00,220.22,220.54,220.19,220.45,10243.0,207.984,208.2862,207.9556,208.2012,10243.0
2021-12-09 11:30:00,220.43,220.64,220.31,220.64,2647.0,208.1823,208.3806,208.069,208.3806,2647.0
2021-12-09 11:35:00,220.62,221.03,220.51,221.03,2140.0,208.3617,208.749,208.2579,208.749,2140.0
2021-12-09 11:40:00,221.03,221.41,221.03,221.34,3685.0,208.749,209.1078,208.749,209.0417,3685.0
2021-12-09 11:45:00,221.34,221.49,221.27,221.49,3000.0,209.0417,209.1834,208.9756,209.1834,3000.0
2021-12-09 11:50:00,221.42,221.88,221.42,221.88,8411.0,209.1173,209.5517,209.1173,209.5517,8411.0
2021-12-09 11:55:00,221.88,221.91,221.66,221.69,13746.0,209.5517,209.5801,209.344,209.3723,13746.0
2021-12-09 12:00:00,221.72,221.73,221.39,221.39,2591.0,209.4006,209.4101,209.089,209.089,2591.0
2021-12-09 12:05:00,221.45,221.79,221.45,221.64,18429.0,209.1456,209.4667,209.1456,209.3251,18429.0
2021-12-09 12:10:00,221.59,221.81,221.53,221.63,14185.0,209.2778,209.4856,209.2212,209.3156,14185.0
2021-12-09 12:15:00,221.63,221.85,221.5,221.85,24434.0,209.3156,209.5234,209.1928,209.5234,24434.0
2021-12-09 12:20:00,221.84,221.91,221.79,221.87,5904.0,209.514,209.5801,209.4667,209.5423,5904.0
2021-12-09 12:25:00,221.92,222.03,221.87,221.87,5613.0,209.5895,209.6934,209.5423,209.5423,5613.0
2021-12-09 12:30:00,221.87,221.87,221.71,221.86,5733.0,209.5423,209.5423,209.3912,209.5328,5733.0
2021-12-09 12:35:00,221.91,222.1,221.79,221.87,18478.0,209.5801,209.7595,209.4667,209.5423,18478.0
2021-12-09 12:40:00,221.88,222.05,221.86,222.05,13507.0,209.5517,209.7123,209.5328,209.7123,13507.0
2021-12-09 12:45:00,222.01,222.01,221.91,221.97,4373.0,209.6745,209.6745,209.5801,209.6367,4373.0
2021-12-09 12:50:00,221.9,221.95,221.72,221.94,5467.0,209.5706,209.6178,209.4006,209.6084,5467.0
2021-12-09 12:55:00,221.91,221.94,221.76,221.84,2378.0,209.5801,209.6084,209.4384,209.514,2378.0
2021-12-09 13:00:00,221.84,221.99,221.69,221.75,13800.0,209.514,209.6556,209.3723,209.429,13800.0
2021-12-09 13:05:00,221.78,221.91,221.71,221.9,4078.0,209.4573,209.5801,209.3912,209.5706,4078.0
2021-12-09 13:10:00,221.93,222.23,221.93,222.22,25041.0,209.599,209.8823,209.599,209.8728,25041.0
2021-12-09 13:15:00,222.25,222.3,221.91,221.97,4417.0,209.9012,209.9484,209.5801,209.6367,4417.0
2021-12-09 13:20:00,221.99,222.37,221.99,222.37,5241.0,209.6556,210.0145,209.6556,210.0145,5241.0
2021-12-09 13:25:00,222.49,222.49,222.37,222.38,13174.0,210.1278,210.1278,210.0145,210.0239,13174.0
2021-12-09 13:30:00,222.44,222.51,222.33,222.51,2300.0,210.0806,210.1467,209.9767,210.1467,2300.0
2021-12-09 13:35:00,222.51,222.51,222.34,222.37,4591.0,210.1467,210.1467,209.9862,210.0145,4591.0
2021-12-09 13:40:00,222.31,222.35,222.23,222.28,1976.0,209.9578,209.9956,209.8823,209.9295,1976.0
2021-12-09 13:45:00,222.23,222.34,222.15,222.34,4036.0,209.8823,209.9862,209.8067,209.9862,4036.0
2021-12-09 13:50:00,222.31,222.59,222.31,222.54,6652.0,209.9578,210.2223,209.9578,210.1751,6652.0
2021-12-09 13:55:00,222.54,222.68,222.51,222.68,2320.0,210.1751,210.3073,210.1467,210.3073,2320.0
2021-12-09 14:00:00,222.67,222.74,222.6,222.74,1065.0,210.2978,210.3639,210.2317,210.3639,1065.0
2021-12-09 14:05:00,222.75,222.78,222.55,222.55,5438.0,210.3734,210.4017,210.1845,210.1845,5438.0
2021-12-09 14:10:00,222.45,222.55,222.44,222.55,11601.0,210.0901,210.1845,210.0806,210.1845,11601.0
2021-12-09 14:15:00,222.6,222.75,222.6,222.75,3846.0,210.2317,210.3734,210.2317,210.3734,3846.0
2021-12-09 14:20:00,222.73,222.78,222.62,222.78,14539.0,210.3545,210.4017,210.2506,210.4017,14539.0
2021-12-09 14:25:00,222.79,222.89,222.69,222.7,3091.0,210.4112,210.5056,210.3167,210.3262,3091.0
2021-12-09 14:30:00,222.71,222.74,222.56,222.63,5087.0,210.3356,210.3639,210.1939,210.2601,5087.0
2021-12-09 14:35:00,222.55,222.74,222.51,222.7,3858.0,210.1845,210.3639,210.1467,210.3262,3858.0
2021-12-09 14:40:00,222.76,222.84,222.6,222.71,3906.0,210.3828,210.4584,210.2317,210.3356,3906.0
2021-12-09 14:45:00,222.69,222.69,222.42,222.55,15505.0,210.3167,210.3167,210.0617,210.1845,15505.0
2021-12-09 14:50:00,222.53,222.54,222.11,222.12,9416.0,210.1656,210.1751,209.769,209.7784,9416.0
2021-12-09 14:55:00,222.08,222.29,222.04,222.25,6449.0,209.7406,209.9389,209.7028,209.9012,6449.0
2021-12-09 15:00:00,222.25,222.29,222.14,222.24,5469.0,209.9012,209.9389,209.7973,209.8917,5469.0
2021-12-09 15:05:00,222.24,222.33,222.16,222.33,15179.0,209.8917,209.9767,209.8162,209.9767,15179.0
2021-12-09 15:10:00,222.34,222.47,222.3,222.44,8712.0,209.9862,210.1089,209.9484,210.0806,8712.0
2021-12-09 15:15:00,222.4,222.4,222.14,222.14,5486.0,210.0428,210.0428,209.7973,209.7973,5486.0
2021-12-09 15:20:00,222.1,222.38,222.09,222.37,10621.0,209.7595,210.0239,209.7501,210.0145,10621.0
2021-12-09 15:25:00,222.32,222.47,222.24,222.33,9541.0,209.9673,210.1089,209.8917,209.9767,9541.0
2021-12-09 15:30:00,222.42,222.71,222.37,222.61,11841.0,210.0617,210.3356,210.0145,210.2412,11841.0
2021-12-09 15:35:00,222.63,222.84,222.54,222.8,13322.0,210.2601,210.4584,210.1751,210.4206,13322.0
2021-12-09 15:40:00,222.77,222.82,222.39,222.48,12045.0,210.3923,210.4395,210.0334,210.1184,12045.0
2021-12-09 15:45:00,222.51,222.61,222.41,222.51,15681.0,210.1467,210.2412,210.0523,210.1467,15681.0
2021-12-09 15:50:00,222.52,222.66,222.37,222.48,32050.0,210.1562,210.2884,210.0145,210.1184,32050.0
2021-12-09 15:55:00,222.49,222.54,222.23,222.36,85371.0,210.1278,210.1751,209.8823,210.0051,85371.0
2021-12-10 09:30:00,222.51,222.82,221.87,221.99,23143.0,210.1467,210.4395,209.5423,209.6556,23143.0
2021-12-10 09:35:00,221.99,223.51,221.99,223.47,31932.0,209.6556,211.0912,209.6556,211.0534,31932.0
2021-12-10 09:40:00,223.22,223.51,222.94,223.5,6388.0,210.8173,211.0912,210.5528,211.0817,6388.0
2021-12-10 09:45:00,223.64,224.21,223.31,224.03,23532.0,211.2139,211.7523,210.9023,211.5823,23532.0
2021-12-10 09:50:00,223.99,224.0,223.14,223.14,4755.0,211.5445,211.5539,210.7417,210.7417,4755.0
2021-12-10 09:55:00,223.15,223.72,223.14,223.58,4604.0,210.7512,211.2895,210.7417,211.1573,4604.0
2021-12-10 10:00:00,224.03,224.03,223.16,223.5,6644.0,211.5823,211.5823,210.7606,211.0817,6644.0
2021-12-10 10:05:00,223.59,223.6,222.79,222.79,4503.0,211.1667,211.1762,210.4112,210.4112,4503.0
2021-12-10 10:10:00,222.95,223.12,222.64,223.06,14684.0,210.5623,210.7228,210.2695,210.6662,14684.0
2021-12-10 10:15:00,223.06,223.3,223.01,223.29,3483.0,210.6662,210.8928,210.6189,210.8834,3483.0
2021-12-10 10:20:00,223.2,223.62,222.93,223.26,3599.0,210.7984,211.1951,210.5434,210.8551,3599.0
2021-12-10 10:25:00,223.25,223.34,222.93,222.97,3233.0,210.8456,210.9306,210.5434,210.5812,3233.0
2021-12-10 10:30:00,223.07,223.15,222.46,222.46,9151.0,210.6756,210.7512,210.0995,210.0995,9151.0
2021-12-10 10:35:00,222.39,222.63,222.33,222.39,4183.0,210.0334,210.2601,209.9767,210.0334,4183.0
2021-12-10 10:40:00,222.38,222.44,221.89,221.9,23233.0,210.0239,210.0806,209.5612,209.5706,23233.0
2021-12-10 10:45:00,221.93,222.35,221.93,222.15,6178.0,209.599,209.9956,209.599,209.8067,6178.0
2021-12-10 10:50:00,222.13,222.37,222.05,222.07,8032.0,209.7878,210.0145,209.7123,209.7312,8032.0
2021-12-10 10:55:00,222.06,222.13,221.82,222.09,6907.0,209.7217,209.7878,209.4951,209.7501,6907.0
2021-12-10 11:00:00,222.27,222.81,222.24,222.48,8700.0,209.9201,210.4301,209.8917,210.1184,8700.0
2021-12-10 11:05:00,222.5,222.51,222.13,222.13,2898.0,210.1373,210.1467,209.7878,209.7878,2898.0
2021-12-10 11:10:00,222.14,222.5,222.14,222.45,10524.0,209.7973,210.1373,209.7973,210.0901,10524.0
2021-12-10 11:15:00,222.45,222.63,222.1,222.63,5867.0,210.0901,210.2601,209.7595,210.2601,5867.0
2021-12-10 11:20:00,222.64,222.64,222.36,222.43,6491.0,210.2695,210.2695,210.0051,210.0712,6491.0
2021-12-10 11:25:00,222.55,222.55,222.06,222.29,5595.0,210.1845,210.1845,209.7217,209.9389,5595.0
2021-12-10 11:30:00,222.28,222.37,221.77,222.22,18619.0,209.9295,210.0145,209.4478,209.8728,18619.0
2021-12-10 11:35:00,222.37,222.6,222.27,222.55,5615.0,210.0145,210.2317,209.9201,210.1845,5615.0
2021-12-10 11:40:00,222.54,222.72,222.44,222.58,6340.0,210.1751,210.3451,210.0806,210.2128,6340.0
2021-12-10 11:45:00,222.55,222.6,222.46,222.56,4513.0,210.1845,210.2317,210.0995,210.1939,4513.0
2021-12-10 11:50:00,222.57,222.73,222.48,222.56,2512.0,210.2034,210.3545,210.1184,210.1939,2512.0
2021-12-10 11:55:00,222.54,222.54,222.3,222.52,5627.0,210.1751,210.1751,209.9484,210.1562,5627.0
2021-12-10 12:00:00,222.42,222.7,222.35,222.64,5013.0,210.0617,210.3262,209.9956,210.2695,5013.0
2021-12-10 12:05:00,222.66,223.17,222.62,222.86,9056.0,210.2884,210.7701,210.2506,210.4773,9056.0
2021-12-10 12:10:00,222.79,222.82,222.7,222.8,2573.0,210.4112,210.4395,210.3262,210.4206,2573.0
2021-12-10 12:15:00,222.71,223.0,222.62,222.84,5871.0,210.3356,210.6095,210.2506,210.4584,5871.0
2021-12-10 12:20:00,222.85,222.96,222.68,222.74,3095.0,210.4678,210.5717,210.3073,210.3639,3095.0
2021-12-10 12:25:00,222.72,222.72,222.5,222.55,9274.0,210.3451,210.3451,210.1373,210.1845,9274.0
2021-12-10 12:30:00,222.52,222.52,222.17,222.22,6071.0,210.1562,210.1562,209.8256,209.8728,6071.0
2021-12-10 12:35:00,222.2,222.78,222.2,222.78,3318.0,209.854,210.4017,209.854,210.4017,3318.0
2021-12-10 12:40:00,222.76,222.9,222.7,222.7,1338.0,210.3828,210.5151,210.3262,210.3262,1338.0
2021-12-10 12:45:00,222.7,222.95,222.57,222.83,15324.0,210.3262,210.5623,210.2034,210.4489,15324.0
2021-12-10 12:50:00,222.83,222.83,222.63,222.76,1643.0,210.4489,210.4489,210.2601,210.3828,1643.0
2021-12-10 12:55:00,222.8,222.85,222.66,222.66,14173.0,210.4206,210.4678,210.2884,210.2884,14173.0
2021-12-10 13:00:00,222.78,222.82,222.67,222.68,4859.0,210.4017,210.4395,210.2978,210.3073,4859.0
2021-12-10 13:05:00,222.63,222.78,222.63,222.78,6150.0,210.2601,210.4017,210.2601,210.4017,6150.0
2021-12-10 13:10:00,222.78,222.82,222.71,222.77,9583.0,210.4017,210.4395,210.3356,210.3923,9583.0
2021-12-10 13:15:00,222.81,222.9,222.7,222.78,7059.0,210.4301,210.5151,210.3262,210.4017,7059.0
2021-12-10 13:20:00,222.74,222.74,222.57,222.72,4381.0,210.3639,210.3639,210.2034,210.3451,4381.0
2021-12-10 13:25:00,222.68,222.75,222.37,222.37,6867.0,210.3073,210.3734,210.0145,210.0145,6867.0
2021-12-10 13:30:00,222.39,222.53,222.39,222.43,3279.0,210.0334,210.1656,210.0334,210.0712,3279.0
2021-12-10 13:35:00,222.44,222.44,222.25,222.28,4214.0,210.0806,210.0806,209.9012,209.9295,4214.0
2021-12-10 13:40:00,222.24,222.29,222.1,222.1,4379.0,209.8917,209.9389,209.7595,209.7595,4379.0
2021-12-10 13:45:00,222.07,222.1,221.88,221.91,15940.0,209.7312,209.7595,209.5517,209.5801,15940.0
2021-12-10 13:50:00,221.96,222.03,221.79,222.02,14258.0,209.6273,209.6934,209.4667,209.684,14258.0
2021-12-10 13:55:00,222.03,222.25,221.92,222.13,3257.0,209.6934,209.9012,209.5895,209.7878,3257.0
2021-12-10 14:00:00,222.19,222.5,222.19,222.39,6026.0,209.8445,210.1373,209.8445,210.0334,6026.0
2021-12-10 14:05:00,222.43,222.47,222.27,222.37,4512.0,210.0712,210.1089,209.9201,210.0145,4512.0
2021-12-10 14:10:00,222.41,222.56,222.4,222.45,2982.0,210.0523,210.1939,210.0428,210.0901,2982.0
2021-12-10 14:15:00,222.47,222.52,222.26,222.3,3452.0,210.1089,210.1562,209.9106,209.9484,3452.0
2021-12-10 14:20:00,222.38,222.39,222.21,222.39,2787.0,210.0239,210.0334,209.8634,210.0334,2787.0
2021-12-10 14:25:00,222.38,222.39,222.29,222.31,1562.0,210.0239,210.0334,209.9389,209.9578,1562.0
2021-12-10 14:30:00,222.4,222.54,222.4,222.41,6381.0,210.0428,210.1751,210.0428,210.0523,6381.0
2021-12-10 14:35:00,222.44,222.49,222.26,222.49,8879.0,210.0806,210.1278,209.9106,210.1278,8879.0
2021-12-10 14:40:00,222.51,222.67,222.42,222.56,16730.0,210.1467,210.2978,210.0617,210.1939,16730.0
2021-12-10 14:45:00,222.52,222.53,222.2,222.25,4290.0,210.1562,210.1656,209.854,209.9012,4290.0
2021-12-10 14:50:00,222.25,222.3,221.75,221.75,6869.0,209.9012,209.9484,209.429,209.429,6869.0
2021-12-10 14:55:00,221.7,221.75,221.41,221.63,43889.0,209.3817,209.429,209.1078,209.3156,43889.0
2021-12-10 15:00:00,221.63,221.79,221.33,221.4,23626.0,209.3156,209.4667,209.0323,209.0984,23626.0
2021-12-10 15:05:00,221.47,221.78,221.4,221.57,10712.0,209.1645,209.4573,209.0984,209.259,10712.0
2021-12-10 15:10:00,221.45,221.57,221.42,221.56,4454.0,209.1456,209.259,209.1173,209.2495,4454.0
2021-12-10 15:15:00,221.56,221.63,221.3,221.55,20743.0,209.2495,209.3156,209.004,209.2401,20743.0
2021-12-10 15:20:00,221.58,221.75,221.41,221.58,7931.0,209.2684,209.429,209.1078,209.2684,7931.0
2021-12-10 15:25:00,221.57,221.63,221.35,221.48,22150.0,209.259,209.3156,209.0512,209.174,22150.0
2021-12-10 15:30:00,221.46,221.71,221.45,221.7,8638.0,209.1551,209.3912,209.1456,209.3817,8638.0
2021-12-10 15:35:00,221.7,221.85,221.68,221.78,13976.0,209.3817,209.5234,209.3628,209.4573,13976.0
2021-12-10 15:40:00,221.78,222.07,221.76,221.92,20966.0,209.4573,209.7312,209.4384,209.5895,20966.0
2021-12-10 15:45:00,221.91,222.32,221.91,222.32,17894.0,209.5801,209.9673,209.5801,209.9673,17894.0
2021-12-10 15:50:00,222.58,222.67,222.04,222.11,30049.0,210.2128,210.2978,209.7028,209.769,30049.0
2021-12-10 15:55:00,222.08,222.43,221.98,222.4,85591.0,209.7406,210.0712,209.6462,210.0428,85591.0
2021-12-13 09:30:00,221.87,222.77,221.87,222.77,15744.0,209.5423,210.3923,209.5423,210.3923,15744.0
2021-12-13 09:35:00,222.74,222.85,221.89,222.24,5465.0,210.3639,210.4678,209.5612,209.8917,5465.0
2021-12-13 09:40:00,222.24,222.74,221.91,222.41,4579.0,209.8917,210.3639,209.5801,210.0523,4579.0
2021-12-13 09:45:00,222.67,223.05,222.45,222.65,4033.0,210.2978,210.6567,210.0901,210.2789,4033.0
2021-12-13 09:50:00,222.53,222.85,222.09,222.39,4178.0,210.1656,210.4678,209.7501,210.0334,4178.0
2021-12-13 09:55:00,222.38,222.38,221.73,221.74,2900.0,210.0239,210.0239,209.4101,209.4195,2900.0
2021-12-13 10:00:00,221.71,222.67,221.63,222.61,8417.0,209.3912,210.2978,209.3156,210.2412,8417.0
2021-12-13 10:05:00,222.51,222.84,222.23,222.77,8257.0,210.1467,210.4584,209.8823,210.3923,8257.0
2021-12-13 10:10:00,222.69,222.85,222.42,222.52,4896.0,210.3167,210.4678,210.0617,210.1562,4896.0
2021-12-13 10:15:00,222.53,223.36,222.53,223.14,28931.0,210.1656,210.9495,210.1656,210.7417,28931.0
2021-12-13 10:20:00,223.29,223.31,222.8,222.82,5265.0,210.8834,210.9023,210.4206,210.4395,5265.0
2021-12-13 10:25:00,222.83,222.83,222.55,222.69,9270.0,210.4489,210.4489,210.1845,210.3167,9270.0
2021-12-13 10:30:00,222.78,223.42,222.62,223.39,9363.0,210.4017,211.0062,210.2506,210.9778,9363.0
2021-12-13 10:35:00,223.39,223.65,223.16,223.22,11078.0,210.9778,211.2234,210.7606,210.8173,11078.0
2021-12-13 10:40:00,223.22,223.85,223.21,223.68,18298.0,210.8173,211.4123,210.8078,211.2517,18298.0
2021-12-13 10:45:00,223.68,223.98,223.62,223.94,5844.0,211.2517,211.535,211.1951,211.4973,5844.0
2021-12-13 10:50:00,223.99,224.18,223.85,224.17,19553.0,211.5445,211.7239,211.4123,211.7145,19553.0
2021-12-13 10:55:00,224.17,224.27,224.0,224.27,10381.0,211.7145,211.8089,211.5539,211.8089,10381.0
2021-12-13 11:00:00,224.26,224.35,224.21,224.24,7043.0,211.7995,211.8845,211.7523,211.7806,7043.0
2021-12-13 11:05:00,224.26,224.54,224.25,224.4,5543.0,211.7995,212.0639,211.79,211.9317,5543.0
2021-12-13 11:10:00,224.4,224.68,224.21,224.61,16447.0,211.9317,212.1962,211.7523,212.13,16447.0
2021-12-13 11:15:00,224.74,224.79,224.53,224.53,9610.0,212.2528,212.3,212.0545,212.0545,9610.0
2021-12-13 11:20:00,224.6,224.63,224.36,224.43,5378.0,212.1206,212.1489,211.8939,211.96,5378.0
2021-12-13 11:25:00,224.46,224.72,224.41,224.56,8466.0,211.9884,212.2339,211.9412,212.0828,8466.0
2021-12-13 11:30:00,224.54,224.97,224.5,224.8,21663.0,212.0639,212.47,212.0262,212.3095,21663.0
2021-12-13 11:35:00,224.86,225.06,224.75,225.06,16226.0,212.3662,212.555,212.2623,212.555,16226.0
2021-12-13 11:40:00,225.06,225.1,224.63,224.65,7881.0,212.555,212.5928,212.1489,212.1678,7881.0
2021-12-13 11:45:00,224.66,224.66,224.23,224.23,3651.0,212.1773,212.1773,211.7712,211.7712,3651.0
2021-12-13 11:50:00,224.27,224.57,224.09,224.51,3817.0,211.8089,212.0923,211.6389,212.0356,3817.0
2021-12-13 11:55:00,224.54,224.59,224.31,224.49,5634.0,212.0639,212.1112,211.8467,212.0167,5634.0
2021-12-13 12:00:00,224.55,224.67,224.38,224.66,3265.0,212.0734,212.1867,211.9128,212.1773,3265.0
2021-12-13 12:05:00,224.71,224.86,224.67,224.74,7242.0,212.2245,212.3662,212.1867,212.2528,7242.0
2021-12-13 12:10:00,224.78,225.25,224.77,225.14,37553.0,212.2906,212.7345,212.2812,212.6306,37553.0
2021-12-13 12:15:00,225.18,225.27,225.05,225.11,7708.0,212.6684,212.7534,212.5456,212.6023,7708.0
2021-12-13 12:20:00,225.11,225.19,224.9,224.9,4778.0,212.6023,212.6778,212.4039,212.4039,4778.0
2021-12-13 12:25:00,224.86,224.91,224.67,224.67,3638.0,212.3662,212.4134,212.1867,212.1867,3638.0
2021-12-13 12:30:00,224.63,224.63,224.48,224.53,8437.0,212.1489,212.1489,212.0073,212.0545,8437.0
2021-12-13 12:35:00,224.63,224.85,224.54,224.82,4242.0,212.1489,212.3567,212.0639,212.3284,4242.0
2021-12-13 12:40:00,224.96,225.05,224.89,224.9,3000.0,212.4606,212.5456,212.3945,212.4039,3000.0
2021-12-13 12:45:00,224.87,225.17,224.85,225.15,5805.0,212.3756,212.6589,212.3567,212.64,5805.0
2021-12-13 12:50:00,225.09,225.39,225.08,225.39,17807.0,212.5834,212.8667,212.5739,212.8667,17807.0
2021-12-13 12:55:00,225.39,225.54,225.35,225.46,5662.0,212.8667,213.0084,212.8289,212.9328,5662.0
2021-12-13 13:00:00,225.4,225.64,225.34,225.64,23496.0,212.8761,213.1028,212.8195,213.1028,23496.0
2021-12-13 13:05:00,225.66,225.75,225.53,225.67,8591.0,213.1217,213.2067,212.9989,213.1311,8591.0
2021-12-13 13:10:00,225.72,225.92,225.57,225.92,9977.0,213.1784,213.3673,213.0367,213.3673,9977.0
2021-12-13 13:15:00,225.92,226.1,225.91,226.08,24150.0,213.3673,213.5373,213.3578,213.5184,24150.0
2021-12-13 13:20:00,226.08,226.46,226.07,226.41,37495.0,213.5184,213.8773,213.5089,213.83,37495.0
2021-12-13 13:25:00,226.41,226.57,226.35,226.56,20867.0,213.83,213.9811,213.7734,213.9717,20867.0
2021-12-13 13:30:00,226.52,226.57,226.34,226.4,12387.0,213.9339,213.9811,213.7639,213.8206,12387.0
2021-12-13 13:35:00,226.4,226.41,226.2,226.39,7200.0,213.8206,213.83,213.6317,213.8111,7200.0
2021-12-13 13:40:00,226.34,226.35,225.94,226.28,17893.0,213.7639,213.7734,213.3861,213.7073,17893.0
2021-12-13 13:45:00,226.25,226.54,226.2,226.43,14309.0,213.6789,213.9528,213.6317,213.8489,14309.0
2021-12-13 13:50:00,226.42,226.84,226.31,226.67,31205.0,213.8395,214.2361,213.7356,214.0756,31205.0
2021-12-13 13:55:00,226.63,226.65,226.37,226.54,15317.0,214.0378,214.0567,213.7923,213.9528,15317.0
2021-12-13 14:00:00,226.49,226.59,226.32,226.55,7669.0,213.9056,214.0,213.745,213.9623,7669.0
2021-12-13 14:05:00,226.54,226.62,226.42,226.5,8627.0,213.9528,214.0284,213.8395,213.915,8627.0
2021-12-13 14:10:00,226.46,226.46,226.15,226.29,31616.0,213.8773,213.8773,213.5845,213.7167,31616.0
2021-12-13 14:15:00,226.25,226.29,226.0,226.29,15901.0,213.6789,213.7167,213.4428,213.7167,15901.0
2021-12-13 14:20:00,226.31,226.47,226.22,226.47,8608.0,213.7356,213.8867,213.6506,213.8867,8608.0
2021-12-13 14:25:00,226.43,226.52,226.36,226.52,13252.0,213.8489,213.9339,213.7828,213.9339,13252.0
2021-12-13 14:30:00,226.54,226.59,226.27,226.38,9799.0,213.9528,214.0,213.6978,213.8017,9799.0
2021-12-13 14:35:00,226.38,226.45,226.27,226.31,6937.0,213.8017,213.8678,213.6978,213.7356,6937.0
2021-12-13 14:40:00,226.33,226.37,226.2,226.23,24026.0,213.7545,213.7923,213.6317,213.66,24026.0
2021-12-13 14:45:00,226.22,226.36,226.21,226.26,10996.0,213.6506,213.7828,213.6411,213.6884,10996.0
2021-12-13 14:50:00,226.33,226.56,226.32,226.52,19650.0,213.7545,213.9717,213.745,213.9339,19650.0
2021-12-13 14:55:00,226.54,226.69,226.54,226.63,32291.0,213.9528,214.0945,213.9528,214.0378,32291.0
2021-12-13 15:00:00,226.64,226.64,226.19,226.24,13886.0,214.0473,214.0473,213.6223,213.6695,13886.0
2021-12-13 15:05:00,226.26,226.35,226.12,226.28,6700.0,213.6884,213.7734,213.5561,213.7073,6700.0
2021-12-13 15:10:00,226.3,226.44,226.26,226.44,7326.0,213.7261,213.8584,213.6884,213.8584,7326.0
2021-12-13 15:15:00,226.51,226.63,226.48,226.55,18646.0,213.9245,214.0378,213.8961,213.9623,18646.0
2021-12-13 15:20:00,226.56,226.74,226.36,226.74,10640.0,213.9717,214.1417,213.7828,214.1417,10640.0
2021-12-13 15:25:00,226.75,226.85,226.53,226.58,22521.0,214.1511,214.2456,213.9434,213.9906,22521.0
2021-12-13 15:30:00,226.62,226.65,226.19,226.38,15652.0,214.0284,214.0567,213.6223,213.8017,15652.0
2021-12-13 15:35:00,226.41,226.69,226.41,226.68,15635.0,213.83,214.0945,213.83,214.085,15635.0
2021-12-13 15:40:00,226.67,226.74,226.58,226.65,16789.0,214.0756,214.1417,213.9906,214.0567,16789.0
2021-12-13 15:45:00,226.66,226.66,226.32,226.32,41238.0,214.0661,214.0661,213.745,213.745,41238.0
2021-12-13 15:50:00,226.25,226.35,226.13,226.26,45553.0,213.6789,213.7734,213.5656,213.6884,45553.0
2021-12-13 15:55:00,226.32,226.4,226.0,226.07,104874.0,213.745,213.8206,213.4428,213.5089,104874.0
2021-12-14 09:30:00,224.95,225.64,224.06,225.49,51805.0,212.4512,213.1028,211.6106,212.9611,51805.0
2021-12-14 09:35:00,225.24,225.49,224.64,225.31,52334.0,212.725,212.9611,212.1584,212.7912,52334.0
2021-12-14 09:40:00,225.28,225.64,224.54,225.26,9205.0,212.7628,213.1028,212.0639,212.7439,9205.0
2021-12-14 09:45:00,225.14,226.25,224.9,226.17,6255.0,212.6306,213.6789,212.4039,213.6034,6255.0
2021-12-14 09:50:00,226.27,226.68,226.11,226.18,8185.0,213.6978,214.085,213.5467,213.6128,8185.0
2021-12-14 09:55:00,226.19,226.19,225.23,225.52,7897.0,213.6223,213.6223,212.7156,212.9895,7897.0
2021-12-14 10:00:00,225.6,225.78,225.03,225.31,9200.0,213.065,213.235,212.5267,212.7912,9200.0
2021-12-14 10:05:00,225.14,225.42,224.61,224.96,7713.0,212.6306,212.895,212.13,212.4606,7713.0
2021-12-14 10:10:00,224.94,225.36,224.82,225.12,10404.0,212.4417,212.8384,212.3284,212.6117,10404.0
2021-12-14 10:15:00,225.31,225.31,224.94,224.99,3522.0,212.7912,212.7912,212.4417,212.4889,3522.0
2021-12-14 10:20:00,225.04,225.35,225.01,225.31,4939.0,212.5362,212.8289,212.5078,212.7912,4939.0
2021-12-14 10:25:00,225.3,225.75,225.3,225.63,4193.0,212.7817,213.2067,212.7817,213.0934,4193.0
2021-12-14 10:30:00,225.5,225.9,225.45,225.9,8559.0,212.9706,213.3484,212.9234,213.3484,8559.0
2021-12-14 10:35:00,225.73,225.81,225.43,225.66,5758.0,213.1878,213.2634,212.9045,213.1217,5758.0
2021-12-14 10:40:00,225.65,225.75,225.23,225.33,30891.0,213.1123,213.2067,212.7156,212.81,30891.0
2021-12-14 10:45:00,225.35,225.39,225.19,225.34,9820.0,212.8289,212.8667,212.6778,212.8195,9820.0
2021-12-14 10:50:00,225.38,225.42,225.3,225.38,5089.0,212.8573,212.895,212.7817,212.8573,5089.0
2021-12-14 10:55:00,225.43,225.76,225.23,225.53,25114.0,212.9045,213.2161,212.7156,212.9989,25114.0
2021-12-14 11:00:00,225.4,225.79,225.19,225.49,11451.0,212.8761,213.2445,212.6778,212.9611,11451.0
2021-12-14 11:05:00,225.65,226.0,225.41,225.41,22345.0,213.1123,213.4428,212.8856,212.8856,22345.0
2021-12-14 11:10:00,225.38,225.68,225.38,225.52,18128.0,212.8573,213.1406,212.8573,212.9895,18128.0
2021-12-14 11:15:00,225.66,225.82,225.44,225.55,18257.0,213.1217,213.2728,212.9139,213.0178,18257.0
2021-12-14 11:20:00,225.49,226.36,225.49,226.35,21462.0,212.9611,213.7828,212.9611,213.7734,21462.0
2021-12-14 11:25:00,226.33,226.4,226.07,226.11,5735.0,213.7545,213.8206,213.5089,213.5467,5735.0
2021-12-14 11:30:00,226.18,226.18,225.81,225.83,3889.0,213.6128,213.6128,213.2634,213.2823,3889.0
2021-12-14 11:35:00,225.81,225.86,225.29,225.49,16325.0,213.2634,213.3106,212.7723,212.9611,16325.0
2021-12-14 11:40:00,225.45,225.66,225.3,225.38,13319.0,212.9234,213.1217,212.7817,212.8573,13319.0
2021-12-14 11:45:00,225.34,225.5,224.88,224.93,4024.0,212.8195,212.9706,212.385,212.4323,4024.0
2021-12-14 11:50:00,224.94,225.36,224.94,225.36,4445.0,212.4417,212.8384,212.4417,212.8384,4445.0
2021-12-14 11:55:00,225.18,225.25,224.91,224.91,1428.0,212.6684,212.7345,212.4134,212.4134,1428.0
2021-12-14 12:00:00,225.04,225.04,224.79,224.9,14656.0,212.5362,212.5362,212.3,212.4039,14656.0
2021-12-14 12:05:00,224.96,225.37,224.96,225.31,2221.0,212.4606,212.8478,212.4606,212.7912,2221.0
2021-12-14 12:10:00,225.32,225.33,224.83,224.87,3312.0,212.8006,212.81,212.3378,212.3756,3312.0
2021-12-14 12:15:00,224.87,225.05,224.69,225.0,6031.0,212.3756,212.5456,212.2056,212.4984,6031.0
2021-12-14 12:20:00,225.03,225.2,224.78,224.79,3694.0,212.5267,212.6873,212.2906,212.3,3694.0
2021-12-14 12:25:00,224.72,224.9,224.6,224.86,3749.0,212.2339,212.4039,212.1206,212.3662,3749.0
2021-12-14 12:30:00,224.93,225.06,224.79,224.98,3305.0,212.4323,212.555,212.3,212.4795,3305.0
2021-12-14 12:35:00,225.03,225.26,224.88,224.89,15329.0,212.5267,212.7439,212.385,212.3945,15329.0
2021-12-14 12:40:00,224.77,225.0,224.77,225.0,3230.0,212.2812,212.4984,212.2812,212.4984,3230.0
2021-12-14 12:45:00,224.98,225.24,224.98,225.14,5952.0,212.4795,212.725,212.4795,212.6306,5952.0
2021-12-14 12:50:00,225.13,225.46,225.12,225.45,3531.0,212.6212,212.9328,212.6117,212.9234,3531.0
2021-12-14 12:55:00,225.46,225.53,225.39,225.48,2200.0,212.9328,212.9989,212.8667,212.9517,2200.0
2021-12-14 13:00:00,225.44,225.45,225.22,225.44,4616.0,212.9139,212.9234,212.7062,212.9139,4616.0
2021-12-14 13:05:00,225.44,225.44,225.23,225.31,3800.0,212.9139,212.9139,212.7156,212.7912,3800.0
2021-12-14 13:10:00,225.31,225.35,225.04,225.04,6479.0,212.7912,212.8289,212.5362,212.5362,6479.0
2021-12-14 13:15:00,225.02,225.07,224.97,225.07,3500.0,212.5173,212.5645,212.47,212.5645,3500.0
2021-12-14 13:20:00,225.05,225.3,225.04,225.28,4132.0,212.5456,212.7817,212.5362,212.7628,4132.0
2021-12-14 13:25:00,225.22,225.23,225.07,225.17,3191.0,212.7062,212.7156,212.5645,212.6589,3191.0
2021-12-14 13:30:00,225.12,225.24,225.12,225.23,2976.0,212.6117,212.725,212.6117,212.7156,2976.0
2021-12-14 13:35:00,225.17,225.17,225.09,225.09,2407.0,212.6589,212.6589,212.5834,212.5834,2407.0
2021-12-14 13:40:00,225.02,225.09,224.83,224.94,3999.0,212.5173,212.5834,212.3378,212.4417,3999.0
2021-12-14 13:45:00,224.97,225.07,224.88,224.88,13427.0,212.47,212.5645,212.385,212.385,13427.0
2021-12-14 13:50:00,224.84,224.99,224.66,224.66,2787.0,212.3473,212.4889,212.1773,212.1773,2787.0
2021-12-14 13:55:00,224.63,224.84,224.6,224.74,16504.0,212.1489,212.3473,212.1206,212.2528,16504.0
2021-12-14 14:00:00,224.82,224.97,224.75,224.92,5611.0,212.3284,212.47,212.2623,212.4228,5611.0
2021-12-14 14:05:00,224.9,225.08,224.9,224.91,6525.0,212.4039,212.5739,212.4039,212.4134,6525.0
2021-12-14 14:10:00,224.92,224.92,224.82,224.82,3073.0,212.4228,212.4228,212.3284,212.3284,3073.0
2021-12-14 14:15:00,224.82,224.93,224.81,224.93,3628.0,212.3284,212.4323,212.3189,212.4323,3628.0
2021-12-14 14:20:00,224.91,224.94,224.8,224.85,5369.0,212.4134,212.4417,212.3095,212.3567,5369.0
2021-12-14 14:25:00,224.79,224.89,224.75,224.84,3223.0,212.3,212.3945,212.2623,212.3473,3223.0
2021-12-14 14:30:00,224.89,224.98,224.89,224.98,2203.0,212.3945,212.4795,212.3945,212.4795,2203.0
2021-12-14 14:35:00,224.99,225.02,224.81,224.81,3069.0,212.4889,212.5173,212.3189,212.3189,3069.0
2021-12-14 14:40:00,224.8,224.99,224.8,224.95,6383.0,212.3095,212.4889,212.3095,212.4512,6383.0
2021-12-14 14:45:00,224.98,225.08,224.93,224.98,6042.0,212.4795,212.5739,212.4323,212.4795,6042.0
2021-12-14 14:50:00,225.0,225.19,225.0,225.09,4433.0,212.4984,212.6778,212.4984,212.5834,4433.0
2021-12-14 14:55:00,225.04,225.4,225.02,225.31,14632.0,212.5362,212.8761,212.5173,212.7912,14632.0
2021-12-14 15:00:00,225.4,225.73,225.36,225.72,5028.0,212.8761,213.1878,212.8384,213.1784,5028.0
2021-12-14 15:05:00,225.77,226.28,225.63,226.27,17728.0,213.2256,213.7073,213.0934,213.6978,17728.0
2021-12-14 15:10:00,226.35,226.42,225.97,226.42,23484.0,213.7734,213.8395,213.4145,213.8395,23484.0
2021-12-14 15:15:00,226.43,226.5,226.22,226.42,23214.0,213.8489,213.915,213.6506,213.8395,23214.0
2021-12-14 15:20:00,226.44,226.77,226.38,226.59,20729.0,213.8584,214.17,213.8017,214.0,20729.0
2021-12-14 15:25:00,226.66,226.76,226.38,226.76,7418.0,214.0661,214.1606,213.8017,214.1606,7418.0
2021-12-14 15:30:00,226.74,226.74,226.37,226.55,16167.0,214.1417,214.1417,213.7923,213.9623,16167.0
2021-12-14 15:35:00,226.55,226.57,226.24,226.36,14681.0,213.9623,213.9811,213.6695,213.7828,14681.0
2021-12-14 15:40:00,226.36,226.48,225.93,226.35,32001.0,213.7828,213.8961,213.3767,213.7734,32001.0
2021-12-14 15:45:00,226.35,226.38,225.9,225.91,18788.0,213.7734,213.8017,213.3484,213.3578,18788.0
2021-12-14 15:50:00,225.95,226.17,225.95,225.99,30383.0,213.3956,213.6034,213.3956,213.4334,30383.0
2021-12-14 15:55:00,226.02,226.13,225.36,225.49,154070.0,213.4617,213.5656,212.8384,212.9611,154070.0
2021-12-15 09:30:00,225.25,225.79,225.0,225.2,10966.0,212.7345,213.2445,212.4984,212.6873,10966.0
2021-12-15 09:35:00,224.73,225.83,224.73,225.12,4573.0,212.2434,213.2823,212.2434,212.6117,4573.0
2021-12-15 09:40:00,225.25,225.33,224.68,225.31,12090.0,212.7345,212.81,212.1962,212.7912,12090.0
2021-12-15 09:45:00,225.1,225.64,225.1,225.56,3900.0,212.5928,213.1028,212.5928,213.0273,3900.0
2021-12-15 09:50:00,225.14,225.39,224.33,224.45,29089.0,212.6306,212.8667,211.8656,211.9789,29089.0
2021-12-15 09:55:00,224.4,224.55,223.97,224.13,23761.0,211.9317,212.0734,211.5256,211.6767,23761.0
2021-12-15 10:00:00,224.33,224.56,224.13,224.5,4835.0,211.8656,212.0828,211.6767,212.0262,4835.0
2021-12-15 10:05:00,224.53,224.88,224.35,224.76,1900.0,212.0545,212.385,211.8845,212.2717,1900.0
2021-12-15 10:10:00,224.59,225.13,224.49,224.57,3503.0,212.1112,212.6212,212.0167,212.0923,3503.0
2021-12-15 10:15:00,224.4,224.74,224.19,224.58,15948.0,211.9317,212.2528,211.7334,212.1017,15948.0
2021-12-15 10:20:00,224.28,224.49,224.0,224.0,44016.0,211.8184,212.0167,211.5539,211.5539,44016.0
2021-12-15 10:25:00,224.01,224.18,223.72,223.99,43529.0,211.5634,211.7239,211.2895,211.5445,43529.0
2021-12-15 10:30:00,223.9,224.04,223.66,224.03,16564.0,211.4595,211.5917,211.2328,211.5823,16564.0
2021-12-15 10:35:00,224.03,224.16,223.9,224.04,6542.0,211.5823,211.705,211.4595,211.5917,6542.0
2021-12-15 10:40:00,224.04,224.08,223.7,223.88,16495.0,211.5917,211.6295,211.2706,211.4406,16495.0
2021-12-15 10:45:00,223.83,224.14,223.81,223.96,12103.0,211.3934,211.6862,211.3745,211.5162,12103.0
2021-12-15 10:50:00,223.88,223.95,223.4,223.46,16914.0,211.4406,211.5067,210.9873,211.0439,16914.0
2021-12-15 10:55:00,223.43,223.97,223.4,223.88,4508.0,211.0156,211.5256,210.9873,211.4406,4508.0
2021-12-15 11:00:00,223.88,224.29,223.88,224.07,3180.0,211.4406,211.8278,211.4406,211.62,3180.0
2021-12-15 11:05:00,223.95,223.95,223.52,223.7,5707.0,211.5067,211.5067,211.1006,211.2706,5707.0
2021-12-15 11:10:00,223.73,223.81,223.14,223.21,18264.0,211.2989,211.3745,210.7417,210.8078,18264.0
2021-12-15 11:15:00,223.27,223.46,223.21,223.35,5666.0,210.8645,211.0439,210.8078,210.9401,5666.0
2021-12-15 11:20:00,223.24,223.56,223.24,223.3,3931.0,210.8362,211.1384,210.8362,210.8928,3931.0
2021-12-15 11:25:00,223.24,223.37,223.0,223.12,17431.0,210.8362,210.9589,210.6095,210.7228,17431.0
2021-12-15 11:30:00,223.23,223.78,223.23,223.66,4405.0,210.8267,211.3462,210.8267,211.2328,4405.0
2021-12-15 11:35:00,223.61,223.75,223.47,223.49,18670.0,211.1856,211.3178,211.0534,211.0723,18670.0
2021-12-15 11:40:00,223.49,223.77,223.38,223.71,5640.0,211.0723,211.3367,210.9684,211.2801,5640.0
2021-12-15 11:45:00,223.71,224.31,223.59,224.16,9816.0,211.2801,211.8467,211.1667,211.705,9816.0
2021-12-15 11:50:00,224.19,224.4,224.16,224.28,12200.0,211.7334,211.9317,211.705,211.8184,12200.0
2021-12-15 11:55:00,224.19,224.72,224.06,224.69,18209.0,211.7334,212.2339,211.6106,212.2056,18209.0
2021-12-15 12:00:00,224.63,224.76,224.46,224.46,1976.0,212.1489,212.2717,211.9884,211.9884,1976.0
2021-12-15 12:05:00,224.46,224.72,224.45,224.71,2013.0,211.9884,212.2339,211.9789,212.2245,2013.0
2021-12-15 12:10:00,224.7,224.84,224.56,224.83,1350.0,212.215,212.3473,212.0828,212.3378,1350.0
2021-12-15 12:15:00,224.77,224.85,224.65,224.65,3100.0,212.2812,212.3567,212.1678,212.1678,3100.0
2021-12-15 12:20:00,224.6,224.63,224.38,224.39,1759.0,212.1206,212.1489,211.9128,211.9223,1759.0
2021-12-15 12:25:00,224.42,224.53,224.36,224.49,3535.0,211.9506,212.0545,211.8939,212.0167,3535.0
2021-12-15 12:30:00,224.49,224.73,224.19,224.23,24222.0,212.0167,212.2434,211.7334,211.7712,24222.0
2021-12-15 12:35:00,224.23,224.29,224.11,224.17,2723.0,211.7712,211.8278,211.6578,211.7145,2723.0
2021-12-15 12:40:00,224.11,224.11,223.99,223.99,1900.0,211.6578,211.6578,211.5445,211.5445,1900.0
2021-12-15 12:45:00,223.97,224.4,223.97,224.39,4100.0,211.5256,211.9317,211.5256,211.9223,4100.0
2021-12-15 12:50:00,224.34,224.43,224.21,224.27,3750.0,211.875,211.96,211.7523,211.8089,3750.0
2021-12-15 12:55:00,224.24,224.45,224.22,224.43,8095.0,211.7806,211.9789,211.7617,211.96,8095.0
2021-12-15 13:00:00,224.4,224.57,224.35,224.35,9182.0,211.9317,212.0923,211.8845,211.8845,9182.0
2021-12-15 13:05:00,224.45,224.5,224.37,224.5,5753.0,211.9789,212.0262,211.9034,212.0262,5753.0
2021-12-15 13:10:00,224.4,224.49,224.19,224.49,38575.0,211.9317,212.0167,211.7334,212.0167,38575.0
2021-12-15 13:15:00,224.41,224.78,224.36,224.68,3108.0,211.9412,212.2906,211.8939,212.1962,3108.0
2021-12-15 13:20:00,224.78,224.84,224.77,224.77,3100.0,212.2906,212.3473,212.2812,212.2812,3100.0
2021-12-15 13:25:00,224.78,224.91,224.71,224.88,2611.0,212.2906,212.4134,212.2245,212.385,2611.0
2021-12-15 13:30:00,224.92,225.19,224.91,225.18,16899.0,212.4228,212.6778,212.4134,212.6684,16899.0
2021-12-15 13:35:00,225.22,225.41,225.15,225.16,3862.0,212.7062,212.8856,212.64,212.6495,3862.0
2021-12-15 13:40:00,225.09,225.14,225.03,225.13,3789.0,212.5834,212.6306,212.5267,212.6212,3789.0
2021-12-15 13:45:00,225.11,225.25,225.09,225.24,6808.0,212.6023,212.7345,212.5834,212.725,6808.0
2021-12-15 13:50:00,225.25,225.25,225.13,225.17,16764.0,212.7345,212.7345,212.6212,212.6589,16764.0
2021-12-15 13:55:00,225.18,225.45,225.13,225.45,15261.0,212.6684,212.9234,212.6212,212.9234,15261.0
2021-12-15 14:00:00,225.35,225.37,224.39,225.05,5900.0,212.8289,212.8478,211.9223,212.5456,5900.0
2021-12-15 14:05:00,225.18,225.42,225.14,225.41,4274.0,212.6684,212.895,212.6306,212.8856,4274.0
2021-12-15 14:10:00,225.48,225.76,225.25,225.51,14577.0,212.9517,213.2161,212.7345,212.98,14577.0
2021-12-15 14:15:00,225.42,225.87,225.42,225.75,3070.0,212.895,213.32,212.895,213.2067,3070.0
2021-12-15 14:20:00,225.65,225.68,225.17,225.2,2700.0,213.1123,213.1406,212.6589,212.6873,2700.0
2021-12-15 14:25:00,225.19,225.44,224.88,225.03,12759.0,212.6778,212.9139,212.385,212.5267,12759.0
2021-12-15 14:30:00,225.0,225.0,224.4,224.44,28841.0,212.4984,212.4984,211.9317,211.9695,28841.0
2021-12-15 14:35:00,224.56,225.04,224.55,224.96,11384.0,212.0828,212.5362,212.0734,212.4606,11384.0
2021-12-15 14:40:00,224.99,225.13,224.87,224.87,6711.0,212.4889,212.6212,212.3756,212.3756,6711.0
2021-12-15 14:45:00,224.81,225.02,224.76,224.79,3010.0,212.3189,212.5173,212.2717,212.3,3010.0
2021-12-15 14:50:00,224.75,224.97,224.62,224.77,3988.0,212.2623,212.47,212.1395,212.2812,3988.0
2021-12-15 14:55:00,224.71,224.9,224.36,224.81,17164.0,212.2245,212.4039,211.8939,212.3189,17164.0
2021-12-15 15:00:00,224.83,225.11,224.8,224.95,7447.0,212.3378,212.6023,212.3095,212.4512,7447.0
2021-12-15 15:05:00,224.93,225.43,224.93,225.36,8571.0,212.4323,212.9045,212.4323,212.8384,8571.0
2021-12-15 15:10:00,225.32,225.43,225.15,225.28,20076.0,212.8006,212.9045,212.64,212.7628,20076.0
2021-12-15 15:15:00,225.36,225.71,225.36,225.55,6119.0,212.8384,213.1689,212.8384,213.0178,6119.0
2021-12-15 15:20:00,225.61,226.08,225.6,226.08,8446.0,213.0745,213.5184,213.065,213.5184,8446.0
2021-12-15 15:25:00,226.19,226.25,225.5,226.06,31739.0,213.6223,213.6789,212.9706,213.4995,31739.0
2021-12-15 15:30:00,226.2,226.2,225.88,225.99,8038.0,213.6317,213.6317,213.3295,213.4334,8038.0
2021-12-15 15:35:00,226.08,226.17,225.85,225.95,10266.0,213.5184,213.6034,213.3011,213.3956,10266.0
2021-12-15 15:40:00,225.95,226.1,225.85,225.94,17219.0,213.3956,213.5373,213.3011,213.3861,17219.0
2021-12-15 15:45:00,225.89,225.92,225.51,225.51,13447.0,213.3389,213.3673,212.98,212.98,13447.0
2021-12-15 15:50:00,225.4,226.39,225.32,226.15,31737.0,212.8761,213.8111,212.8006,213.5845,31737.0
2021-12-15 15:55:00,226.16,226.45,225.94,226.18,66106.0,213.5939,213.8678,213.3861,213.6128,66106.0
2021-12-16 09:30:00,226.27,226.5,223.83,224.16,22197.0,213.6978,213.915,211.3934,211.705,22197.0
2021-12-16 09:35:00,224.18,224.99,222.76,223.5,59014.0,211.7239,212.4889,210.3828,211.0817,59014.0
2021-12-16 09:40:00,223.86,224.38,223.57,223.94,3887.0,211.4217,211.9128,211.1478,211.4973,3887.0
2021-12-16 09:45:00,223.94,224.31,223.28,223.84,10595.0,211.4973,211.8467,210.8739,211.4028,10595.0
2021-12-16 09:50:00,223.57,224.0,223.43,223.78,4300.0,211.1478,211.5539,211.0156,211.3462,4300.0
2021-12-16 09:55:00,223.62,223.62,223.06,223.26,9333.0,211.1951,211.1951,210.6662,210.8551,9333.0
2021-12-16 10:00:00,223.4,224.12,223.4,224.12,8698.0,210.9873,211.6673,210.9873,211.6673,8698.0
2021-12-16 10:05:00,223.95,224.19,223.66,224.15,9143.0,211.5067,211.7334,211.2328,211.6956,9143.0
2021-12-16 10:10:00,224.22,224.25,223.69,223.69,22213.0,211.7617,211.79,211.2612,211.2612,22213.0
2021-12-16 10:15:00,223.72,224.22,223.7,224.02,3211.0,211.2895,211.7617,211.2706,211.5728,3211.0
2021-12-16 10:20:00,224.04,224.61,224.04,224.61,12117.0,211.5917,212.13,211.5917,212.13,12117.0
2021-12-16 10:25:00,224.73,224.76,224.31,224.45,5496.0,212.2434,212.2717,211.8467,211.9789,5496.0
2021-12-16 10:30:00,224.45,224.79,224.31,224.76,6883.0,211.9789,212.3,211.8467,212.2717,6883.0
2021-12-16 10:35:00,224.77,224.86,224.25,224.45,5722.0,212.2812,212.3662,211.79,211.9789,5722.0
2021-12-16 10:40:00,224.55,224.7,224.26,224.7,4458.0,212.0734,212.215,211.7995,212.215,4458.0
2021-12-16 10:45:00,224.7,224.85,224.58,224.76,5586.0,212.215,212.3567,212.1017,212.2717,5586.0
2021-12-16 10:50:00,224.76,224.77,224.12,224.18,5928.0,212.2717,212.2812,211.6673,211.7239,5928.0
2021-12-16 10:55:00,224.22,224.91,224.22,224.77,36297.0,211.7617,212.4134,211.7617,212.2812,36297.0
2021-12-16 11:00:00,224.77,224.89,224.35,224.54,23682.0,212.2812,212.3945,211.8845,212.0639,23682.0
2021-12-16 11:05:00,224.56,224.66,224.37,224.6,8626.0,212.0828,212.1773,211.9034,212.1206,8626.0
2021-12-16 11:10:00,224.6,224.66,224.33,224.49,5222.0,212.1206,212.1773,211.8656,212.0167,5222.0
2021-12-16 11:15:00,224.5,224.65,224.46,224.5,5799.0,212.0262,212.1678,211.9884,212.0262,5799.0
2021-12-16 11:20:00,224.59,224.88,224.52,224.68,7166.0,212.1112,212.385,212.045,212.1962,7166.0
2021-12-16 11:25:00,224.58,224.59,224.21,224.34,5993.0,212.1017,212.1112,211.7523,211.875,5993.0
2021-12-16 11:30:00,224.36,224.62,224.09,224.55,12033.0,211.8939,212.1395,211.6389,212.0734,12033.0
2021-12-16 11:35:00,224.55,224.6,224.3,224.41,4486.0,212.0734,212.1206,211.8373,211.9412,4486.0
2021-12-16 11:40:00,224.65,224.94,224.6,224.94,3161.0,212.1678,212.4417,212.1206,212.4417,3161.0
2021-12-16 11:45:00,225.0,225.08,224.61,224.99,5803.0,212.4984,212.5739,212.13,212.4889,5803.0
2021-12-16 11:50:00,225.07,225.29,224.92,225.22,3762.0,212.5645,212.7723,212.4228,212.7062,3762.0
2021-12-16 11:55:00,225.28,225.38,225.1,225.24,4010.0,212.7628,212.8573,212.5928,212.725,4010.0
2021-12-16 12:00:00,225.34,225.4,224.8,224.9,3859.0,212.8195,212.8761,212.3095,212.4039,3859.0
2021-12-16 12:05:00,224.73,225.0,224.73,224.97,2838.0,212.2434,212.4984,212.2434,212.47,2838.0
2021-12-16 12:10:00,224.9,225.11,224.86,224.92,13872.0,212.4039,212.6023,212.3662,212.4228,13872.0
2021-12-16 12:15:00,224.9,225.28,224.9,225.28,3749.0,212.4039,212.7628,212.4039,212.7628,3749.0
2021-12-16 12:20:00,225.3,225.56,225.3,225.43,14481.0,212.7817,213.0273,212.7817,212.9045,14481.0
2021-12-16 12:25:00,225.55,225.55,225.25,225.25,1187.0,213.0178,213.0178,212.7345,212.7345,1187.0
2021-12-16 12:30:00,225.34,225.34,225.2,225.31,2022.0,212.8195,212.8195,212.6873,212.7912,2022.0
2021-12-16 12:35:00,225.36,225.44,225.03,225.41,3535.0,212.8384,212.9139,212.5267,212.8856,3535.0
2021-12-16 12:40:00,225.45,225.6,225.42,225.56,2352.0,212.9234,213.065,212.895,213.0273,2352.0
2021-12-16 12:45:00,225.59,225.77,225.55,225.69,5409.0,213.0556,213.2256,213.0178,213.15,5409.0
2021-12-16 12:50:00,225.73,225.73,225.22,225.36,4396.0,213.1878,213.1878,212.7062,212.8384,4396.0
2021-12-16 12:55:00,225.45,225.46,225.08,225.09,2415.0,212.9234,212.9328,212.5739,212.5834,2415.0
2021-12-16 13:00:00,225.06,225.33,225.0,225.02,3059.0,212.555,212.81,212.4984,212.5173,3059.0
2021-12-16 13:05:00,224.96,224.97,224.7,224.73,3135.0,212.4606,212.47,212.215,212.2434,3135.0
2021-12-16 13:10:00,224.68,224.9,224.63,224.82,8162.0,212.1962,212.4039,212.1489,212.3284,8162.0
2021-12-16 13:15:00,224.87,224.88,224.75,224.88,2623.0,212.3756,212.385,212.2623,212.385,2623.0
2021-12-16 13:20:00,224.88,225.0,224.8,225.0,5155.0,212.385,212.4984,212.3095,212.4984,5155.0
2021-12-16 13:25:00,224.98,225.05,224.79,224.84,2999.0,212.4795,212.5456,212.3,212.3473,2999.0
2021-12-16 13:30:00,224.86,224.99,224.78,224.78,3365.0,212.3662,212.4889,212.2906,212.2906,3365.0
2021-12-16 13:35:00,224.83,225.0,224.81,224.9,3158.0,212.3378,212.4984,212.3189,212.4039,3158.0
2021-12-16 13:40:00,224.97,225.22,224.97,225.22,3861.0,212.47,212.7062,212.47,212.7062,3861.0
2021-12-16 13:45:00,225.2,225.49,225.14,225.41,6153.0,212.6873,212.9611,212.6306,212.8856,6153.0
2021-12-16 13:50:00,225.33,225.66,225.32,225.61,6270.0,212.81,213.1217,212.8006,213.0745,6270.0
2021-12-16 13:55:00,225.64,225.68,225.49,225.5,2426.0,213.1028,213.1406,212.9611,212.9706,2426.0
2021-12-16 14:00:00,225.46,225.64,225.42,225.64,7531.0,212.9328,213.1028,212.895,213.1028,7531.0
2021-12-16 14:05:00,225.68,225.77,225.39,225.39,13896.0,213.1406,213.2256,212.8667,212.8667,13896.0
2021-12-16 14:10:00,225.47,225.78,225.43,225.69,3368.0,212.9423,213.235,212.9045,213.15,3368.0
2021-12-16 14:15:00,225.74,226.09,225.74,226.03,10240.0,213.1973,213.5278,213.1973,213.4711,10240.0
2021-12-16 14:20:00,226.08,226.08,225.65,225.73,3553.0,213.5184,213.5184,213.1123,213.1878,3553.0
2021-12-16 14:25:00,225.81,225.95,225.66,225.95,4577.0,213.2634,213.3956,213.1217,213.3956,4577.0
2021-12-16 14:30:00,225.92,226.06,225.56,225.56,28317.0,213.3673,213.4995,213.0273,213.0273,28317.0
2021-12-16 14:35:00,225.59,225.62,225.39,225.39,4618.0,213.0556,213.0839,212.8667,212.8667,4618.0
2021-12-16 14:40:00,225.39,225.39,225.05,225.11,3058.0,212.8667,212.8667,212.5456,212.6023,3058.0
2021-12-16 14:45:00,224.87,224.93,224.69,224.78,12157.0,212.3756,212.4323,212.2056,212.2906,12157.0
2021-12-16 14:50:00,224.78,225.25,224.78,224.84,7208.0,212.2906,212.7345,212.2906,212.3473,7208.0
2021-12-16 14:55:00,224.85,225.19,224.85,225.13,2437.0,212.3567,212.6778,212.3567,212.6212,2437.0
2021-12-16 15:00:00,225.18,225.18,224.98,225.09,2719.0,212.6684,212.6684,212.4795,212.5834,2719.0
2021-12-16 15:05:00,225.22,225.42,225.15,225.38,22563.0,212.7062,212.895,212.64,212.8573,22563.0
2021-12-16 15:10:00,225.36,225.39,224.71,224.96,17436.0,212.8384,212.8667,212.2245,212.4606,17436.0
2021-12-16 15:15:00,225.03,225.17,224.94,224.94,5037.0,212.5267,212.6589,212.4417,212.4417,5037.0
2021-12-16 15:20:00,224.98,225.14,224.95,225.0,4286.0,212.4795,212.6306,212.4512,212.4984,4286.0
2021-12-16 15:25:00,225.08,225.76,225.08,225.73,23479.0,212.5739,213.2161,212.5739,213.1878,23479.0
2021-12-16 15:30:00,225.8,225.98,225.55,225.96,20062.0,213.2539,213.4239,213.0178,213.405,20062.0
2021-12-16 15:35:00,226.0,226.15,225.82,226.15,12825.0,213.4428,213.5845,213.2728,213.5845,12825.0
2021-12-16 15:40:00,226.18,226.35,225.4,225.56,19990.0,213.6128,213.7734,212.8761,213.0273,19990.0
2021-12-16 15:45:00,225.61,225.72,225.32,225.55,22339.0,213.0745,213.1784,212.8006,213.0178,22339.0
2021-12-16 15:50:00,225.51,226.09,225.5,225.51,33672.0,212.98,213.5278,212.9706,212.98,33672.0
2021-12-16 15:55:00,225.61,225.76,225.54,225.59,75023.0,213.0745,213.2161,213.0084,213.0556,75023.0
2021-12-17 09:30:00,226.39,226.81,225.6,225.99,155313.0,213.8111,214.2078,213.065,213.4334,155313.0
2021-12-17 09:35:00,225.65,225.65,223.78,223.78,40752.0,213.1123,213.1123,211.3462,211.3462,40752.0
2021-12-17 09:40:00,223.78,224.28,223.39,223.74,59387.0,211.3462,211.8184,210.9778,211.3084,59387.0
2021-12-17 09:45:00,223.74,223.77,222.33,222.35,72153.0,211.3084,211.3367,209.9767,209.9956,72153.0
2021-12-17 09:50:00,222.27,222.89,221.76,222.75,68301.0,209.9201,210.5056,209.4384,210.3734,68301.0
2021-12-17 09:55:00,222.76,223.0,222.27,222.33,4080.0,210.3828,210.6095,209.9201,209.9767,4080.0
2021-12-17 10:00:00,222.28,222.33,221.87,222.12,32801.0,209.9295,209.9767,209.5423,209.7784,32801.0
2021-12-17 10:05:00,222.16,223.05,222.0,223.02,26654.0,209.8162,210.6567,209.6651,210.6284,26654.0
2021-12-17 10:10:00,222.93,224.01,222.93,223.81,10215.0,210.5434,211.5634,210.5434,211.3745,10215.0
2021-12-17 10:15:00,223.62,223.73,223.22,223.28,14165.0,211.1951,211.2989,210.8173,210.8739,14165.0
2021-12-17 10:20:00,223.31,224.34,223.27,224.31,7045.0,210.9023,211.875,210.8645,211.8467,7045.0
2021-12-17 10:25:00,224.03,224.34,223.5,223.58,3750.0,211.5823,211.875,211.0817,211.1573,3750.0
2021-12-17 10:30:00,223.65,224.22,223.53,223.98,12274.0,211.2234,211.7617,211.1101,211.535,12274.0
2021-12-17 10:35:00,224.12,224.74,223.97,224.38,4755.0,211.6673,212.2528,211.5256,211.9128,4755.0
2021-12-17 10:40:00,224.41,224.44,223.58,223.58,8471.0,211.9412,211.9695,211.1573,211.1573,8471.0
2021-12-17 10:45:00,223.57,224.38,223.57,224.38,5024.0,211.1478,211.9128,211.1478,211.9128,5024.0
2021-12-17 10:50:00,224.4,224.46,224.09,224.36,6545.0,211.9317,211.9884,211.6389,211.8939,6545.0
2021-12-17 10:55:00,224.33,224.64,224.18,224.25,7524.0,211.8656,212.1584,211.7239,211.79,7524.0
2021-12-17 11:00:00,224.35,224.35,223.48,223.48,10006.0,211.8845,211.8845,211.0628,211.0628,10006.0
2021-12-17 11:05:00,223.36,223.6,223.14,223.56,11622.0,210.9495,211.1762,210.7417,211.1384,11622.0
2021-12-17 11:10:00,223.57,224.14,223.52,223.93,4748.0,211.1478,211.6862,211.1006,211.4878,4748.0
2021-12-17 11:15:00,223.83,223.96,223.54,223.64,6628.0,211.3934,211.5162,211.1195,211.2139,6628.0
2021-12-17 11:20:00,223.45,223.66,223.12,223.35,11110.0,211.0345,211.2328,210.7228,210.9401,11110.0
2021-12-17 11:25:00,223.19,223.19,222.51,222.59,7292.0,210.7889,210.7889,210.1467,210.2223,7292.0
2021-12-17 11:30:00,222.44,222.97,222.43,222.57,12852.0,210.0806,210.5812,210.0712,210.2034,12852.0
2021-12-17 11:35:00,222.38,222.76,221.9,221.96,45864.0,210.0239,210.3828,209.5706,209.6273,45864.0
2021-12-17 11:40:00,222.14,222.23,221.57,221.59,19505.0,209.7973,209.8823,209.259,209.2778,19505.0
2021-12-17 11:45:00,221.59,221.6,221.03,221.34,31940.0,209.2778,209.2873,208.749,209.0417,31940.0
2021-12-17 11:50:00,221.34,221.72,221.22,221.46,13888.0,209.0417,209.4006,208.9284,209.1551,13888.0
2021-12-17 11:55:00,221.46,221.82,221.42,221.67,11060.0,209.1551,209.4951,209.1173,209.3534,11060.0
2021-12-17 12:00:00,221.65,221.81,221.46,221.57,6543.0,209.3345,209.4856,209.1551,209.259,6543.0
2021-12-17 12:05:00,221.61,221.71,221.25,221.71,19437.0,209.2967,209.3912,208.9567,209.3912,19437.0
2021-12-17 12:10:00,221.66,222.22,221.65,222.22,31681.0,209.344,209.8728,209.3345,209.8728,31681.0
2021-12-17 12:15:00,222.18,222.49,222.17,222.38,6124.0,209.8351,210.1278,209.8256,210.0239,6124.0
2021-12-17 12:20:00,222.42,222.58,222.29,222.46,5251.0,210.0617,210.2128,209.9389,210.0995,5251.0
2021-12-17 12:25:00,222.46,222.67,222.38,222.64,8663.0,210.0995,210.2978,210.0239,210.2695,8663.0
2021-12-17 12:30:00,222.75,223.39,222.75,223.19,3648.0,210.3734,210.9778,210.3734,210.7889,3648.0
2021-12-17 12:35:00,223.21,223.24,222.74,222.88,2899.0,210.8078,210.8362,210.3639,210.4962,2899.0
2021-12-17 12:40:00,222.9,223.11,222.9,222.91,12516.0,210.5151,210.7134,210.5151,210.5245,12516.0
2021-12-17 12:45:00,222.99,223.1,222.99,223.04,2491.0,210.6001,210.7039,210.6001,210.6473,2491.0
2021-12-17 12:50:00,223.03,223.25,222.77,222.81,13515.0,210.6378,210.8456,210.3923,210.4301,13515.0
2021-12-17 12:55:00,222.86,223.02,222.69,223.02,4313.0,210.4773,210.6284,210.3167,210.6284,4313.0
2021-12-17 13:00:00,222.92,222.94,222.77,222.92,2244.0,210.5339,210.5528,210.3923,210.5339,2244.0
2021-12-17 13:05:00,222.92,223.05,222.82,223.02,3005.0,210.5339,210.6567,210.4395,210.6284,3005.0
2021-12-17 13:10:00,222.99,223.18,222.93,223.07,5226.0,210.6001,210.7795,210.5434,210.6756,5226.0
2021-12-17 13:15:00,223.03,223.1,222.7,222.86,4046.0,210.6378,210.7039,210.3262,210.4773,4046.0
2021-12-17 13:20:00,222.86,223.02,222.86,222.99,2859.0,210.4773,210.6284,210.4773,210.6001,2859.0
2021-12-17 13:25:00,223.01,223.25,223.01,223.23,3982.0,210.6189,210.8456,210.6189,210.8267,3982.0
2021-12-17 13:30:00,223.26,223.77,223.26,223.77,11877.0,210.8551,211.3367,210.8551,211.3367,11877.0
2021-12-17 13:35:00,223.77,223.79,223.64,223.71,4944.0,211.3367,211.3556,211.2139,211.2801,4944.0
2021-12-17 13:40:00,223.75,223.91,223.7,223.9,4936.0,211.3178,211.4689,211.2706,211.4595,4936.0
2021-12-17 13:45:00,223.99,224.11,223.96,224.09,8832.0,211.5445,211.6578,211.5162,211.6389,8832.0
2021-12-17 13:50:00,224.09,224.15,224.02,224.08,5181.0,211.6389,211.6956,211.5728,211.6295,5181.0
2021-12-17 13:55:00,224.08,224.18,223.98,224.12,3842.0,211.6295,211.7239,211.535,211.6673,3842.0
2021-12-17 14:00:00,224.1,224.33,223.98,223.98,11644.0,211.6484,211.8656,211.535,211.535,11644.0
2021-12-17 14:05:00,223.8,223.83,223.54,223.83,4603.0,211.3651,211.3934,211.1195,211.3934,4603.0
2021-12-17 14:10:00,223.85,224.16,223.79,223.95,6366.0,211.4123,211.705,211.3556,211.5067,6366.0
2021-12-17 14:15:00,223.98,224.09,223.7,223.7,6144.0,211.535,211.6389,211.2706,211.2706,6144.0
2021-12-17 14:20:00,223.69,223.78,223.39,223.4,5464.0,211.2612,211.3462,210.9778,210.9873,5464.0
2021-12-17 14:25:00,223.38,223.46,223.29,223.38,7082.0,210.9684,211.0439,210.8834,210.9684,7082.0
2021-12-17 14:30:00,223.31,223.56,223.27,223.41,4074.0,210.9023,211.1384,210.8645,210.9967,4074.0
2021-12-17 14:35:00,223.41,223.41,222.98,223.14,6186.0,210.9967,210.9967,210.5906,210.7417,6186.0
2021-12-17 14:40:00,223.2,223.32,223.13,223.18,3295.0,210.7984,210.9117,210.7323,210.7795,3295.0
2021-12-17 14:45:00,223.24,223.52,223.23,223.42,3915.0,210.8362,211.1006,210.8267,211.0062,3915.0
2021-12-17 14:50:00,223.48,223.56,223.32,223.32,6585.0,211.0628,211.1384,210.9117,210.9117,6585.0
2021-12-17 14:55:00,223.28,223.53,223.21,223.47,5328.0,210.8739,211.1101,210.8078,211.0534,5328.0
2021-12-17 15:00:00,223.42,223.59,223.32,223.37,6881.0,211.0062,211.1667,210.9117,210.9589,6881.0
2021-12-17 15:05:00,223.39,223.49,223.24,223.48,5972.0,210.9778,211.0723,210.8362,211.0628,5972.0
2021-12-17 15:10:00,223.4,223.51,223.24,223.49,7530.0,210.9873,211.0912,210.8362,211.0723,7530.0
2021-12-17 15:15:00,223.53,223.63,223.35,223.42,6913.0,211.1101,211.2045,210.9401,211.0062,6913.0
2021-12-17 15:20:00,223.39,223.43,223.28,223.33,6536.0,210.9778,211.0156,210.8739,210.9212,6536.0
2021-12-17 15:25:00,223.33,223.39,223.15,223.24,7365.0,210.9212,210.9778,210.7512,210.8362,7365.0
2021-12-17 15:30:00,223.22,223.3,222.76,223.04,13435.0,210.8173,210.8928,210.3828,210.6473,13435.0
2021-12-17 15:35:00,222.99,223.02,222.77,222.8,12927.0,210.6001,210.6284,210.3923,210.4206,12927.0
2021-12-17 15:40:00,222.84,223.18,222.78,222.93,14072.0,210.4584,210.7795,210.4017,210.5434,14072.0
2021-12-17 15:45:00,222.88,222.92,222.35,222.41,17082.0,210.4962,210.5339,209.9956,210.0523,17082.0
2021-12-17 15:50:00,222.55,223.03,222.22,222.62,31098.0,210.1845,210.6378,209.8728,210.2506,31098.0
2021-12-17 15:55:00,222.62,222.9,222.32,222.45,56362.0,210.2506,210.5151,209.9673,210.0901,56362.0
2021-12-20 09:30:00,220.71,221.32,218.56,219.85,75684.0,208.4467,209.0228,206.4162,207.6345,75684.0
2021-12-20 09:35:00,219.77,220.17,218.04,218.08,67418.0,207.559,207.9367,205.9251,205.9629,67418.0
2021-12-20 09:40:00,218.06,218.46,216.86,217.69,60996.0,205.944,206.3218,204.8107,205.5945,60996.0
2021-12-20 09:45:00,217.75,219.14,217.63,217.86,28308.0,205.6512,206.964,205.5379,205.7551,28308.0
2021-12-20 09:50:00,218.02,218.48,217.66,218.08,17199.0,205.9062,206.3406,205.5662,205.9629,17199.0
2021-12-20 09:55:00,218.08,218.82,217.99,218.66,11431.0,205.9629,206.6618,205.8779,206.5106,11431.0
2021-12-20 10:00:00,218.63,219.08,217.64,218.77,17466.0,206.4823,206.9073,205.5473,206.6145,17466.0
2021-12-20 10:05:00,218.77,219.0,218.09,218.56,32521.0,206.6145,206.8318,205.9723,206.4162,32521.0
2021-12-20 10:10:00,218.58,218.62,217.54,217.73,13513.0,206.4351,206.4729,205.4529,205.6323,13513.0
2021-12-20 10:15:00,217.56,218.24,217.15,217.66,36501.0,205.4718,206.114,205.0845,205.5662,36501.0
2021-12-20 10:20:00,217.8,217.97,216.82,216.92,12123.0,205.6984,205.859,204.7729,204.8673,12123.0
2021-12-20 10:25:00,216.88,217.3,216.81,216.94,16100.0,204.8295,205.2262,204.7634,204.8862,16100.0
2021-12-20 10:30:00,216.96,217.43,216.84,217.24,17012.0,204.9051,205.349,204.7918,205.1695,17012.0
2021-12-20 10:35:00,217.09,217.44,217.05,217.41,7869.0,205.0279,205.3584,204.9901,205.3301,7869.0
2021-12-20 10:40:00,217.24,218.02,217.2,217.71,7345.0,205.1695,205.9062,205.1318,205.6134,7345.0
2021-12-20 10:45:00,217.8,217.8,217.14,217.45,16377.0,205.6984,205.6984,205.0751,205.3679,16377.0
2021-12-20 10:50:00,217.4,217.63,217.09,217.39,17638.0,205.3207,205.5379,205.0279,205.3112,17638.0
2021-12-20 10:55:00,217.28,217.32,216.55,216.76,12159.0,205.2073,205.2451,204.5179,204.7162,12159.0
2021-12-20 11:00:00,216.66,217.06,216.28,216.53,69526.0,204.6218,204.9995,204.2629,204.499,69526.0
2021-12-20 11:05:00,216.55,216.85,216.4,216.69,24542.0,204.5179,204.8012,204.3762,204.6501,24542.0
2021-12-20 11:10:00,216.67,216.97,216.47,216.9,81541.0,204.6312,204.9145,204.4423,204.8484,81541.0
2021-12-20 11:15:00,216.98,217.2,216.64,216.77,11834.0,204.924,205.1318,204.6029,204.7257,11834.0
2021-12-20 11:20:00,216.73,216.8,216.45,216.74,21241.0,204.6879,204.754,204.4234,204.6973,21241.0
2021-12-20 11:25:00,216.77,216.81,216.24,216.28,27947.0,204.7257,204.7634,204.2251,204.2629,27947.0
2021-12-20 11:30:00,216.28,216.68,216.26,216.47,10125.0,204.2629,204.6407,204.244,204.4423,10125.0
2021-12-20 11:35:00,216.46,216.61,216.38,216.43,14484.0,204.4329,204.5745,204.3573,204.4045,14484.0
2021-12-20 11:40:00,216.39,216.59,216.31,216.51,7971.0,204.3668,204.5557,204.2912,204.4801,7971.0
2021-12-20 11:45:00,216.41,216.63,216.15,216.58,16461.0,204.3857,204.5934,204.1401,204.5462,16461.0
2021-12-20 11:50:00,216.57,216.59,216.38,216.59,6631.0,204.5368,204.5557,204.3573,204.5557,6631.0
2021-12-20 11:55:00,216.55,216.55,216.12,216.17,11277.0,204.5179,204.5179,204.1118,204.159,11277.0
2021-12-20 12:00:00,216.16,216.36,215.93,216.32,20401.0,204.1495,204.3384,203.9323,204.3007,20401.0
2021-12-20 12:05:00,216.32,216.38,216.18,216.25,9776.0,204.3007,204.3573,204.1684,204.2345,9776.0
2021-12-20 12:10:00,216.34,216.44,216.19,216.39,8882.0,204.3195,204.414,204.1779,204.3668,8882.0
2021-12-20 12:15:00,216.36,216.59,216.34,216.46,13315.0,204.3384,204.5557,204.3195,204.4329,13315.0
2021-12-20 12:20:00,216.4,216.4,216.11,216.32,3786.0,204.3762,204.3762,204.1023,204.3007,3786.0
2021-12-20 12:25:00,216.31,216.61,216.3,216.49,4286.0,204.2912,204.5745,204.2818,204.4612,4286.0
2021-12-20 12:30:00,216.46,216.91,216.46,216.7,14896.0,204.4329,204.8579,204.4329,204.6595,14896.0
2021-12-20 12:35:00,216.7,216.87,216.63,216.84,1700.0,204.6595,204.8201,204.5934,204.7918,1700.0
2021-12-20 12:40:00,216.86,217.39,216.86,217.26,8585.0,204.8107,205.3112,204.8107,205.1884,8585.0
2021-12-20 12:45:00,217.38,217.44,217.18,217.35,8081.0,205.3018,205.3584,205.1129,205.2734,8081.0
2021-12-20 12:50:00,217.3,217.54,217.16,217.42,10798.0,205.2262,205.4529,205.094,205.3395,10798.0
2021-12-20 12:55:00,217.34,217.41,216.99,217.03,6582.0,205.264,205.3301,204.9334,204.9712,6582.0
2021-12-20 13:00:00,217.02,217.46,216.99,217.44,26186.0,204.9618,205.3773,204.9334,205.3584,26186.0
2021-12-20 13:05:00,217.4,217.58,217.36,217.46,30778.0,205.3207,205.4907,205.2829,205.3773,30778.0
2021-12-20 13:10:00,217.46,218.0,217.46,218.0,20419.0,205.3773,205.8873,205.3773,205.8873,20419.0
2021-12-20 13:15:00,218.0,218.55,217.99,218.55,23533.0,205.8873,206.4068,205.8779,206.4068,23533.0
2021-12-20 13:20:00,218.47,218.47,218.16,218.28,14199.0,206.3312,206.3312,206.0384,206.1518,14199.0
2021-12-20 13:25:00,218.28,218.82,218.28,218.72,26150.0,206.1518,206.6618,206.1518,206.5673,26150.0
2021-12-20 13:30:00,218.68,218.75,218.49,218.68,22652.0,206.5295,206.5956,206.3501,206.5295,22652.0
2021-12-20 13:35:00,218.74,219.2,218.69,219.16,18895.0,206.5862,207.0206,206.539,206.9829,18895.0
2021-12-20 13:40:00,219.27,219.52,219.21,219.42,24776.0,207.0867,207.3229,207.0301,207.2284,24776.0
2021-12-20 13:45:00,219.36,219.45,219.22,219.37,19823.0,207.1717,207.2567,207.0395,207.1812,19823.0
2021-12-20 13:50:00,219.37,219.79,219.36,219.73,28259.0,207.1812,207.5779,207.1717,207.5212,28259.0
2021-12-20 13:55:00,219.73,219.84,219.02,219.14,18646.0,207.5212,207.6251,206.8506,206.964,18646.0
2021-12-20 14:00:00,219.18,219.69,219.18,219.6,5281.0,207.0018,207.4834,207.0018,207.3984,5281.0
2021-12-20 14:05:00,219.7,219.91,219.7,219.84,3457.0,207.4929,207.6912,207.4929,207.6251,3457.0
2021-12-20 14:10:00,219.84,220.01,219.78,219.98,11543.0,207.6251,207.7856,207.5684,207.7573,11543.0
2021-12-20 14:15:00,219.97,219.97,219.57,219.57,7594.0,207.7479,207.7479,207.3701,207.3701,7594.0
2021-12-20 14:20:00,219.55,219.94,219.4,219.77,5799.0,207.3512,207.7195,207.2095,207.559,5799.0
2021-12-20 14:25:00,219.8,219.8,219.41,219.41,4344.0,207.5873,207.5873,207.219,207.219,4344.0
2021-12-20 14:30:00,219.49,219.58,219.25,219.53,5482.0,207.2945,207.3795,207.0679,207.3323,5482.0
2021-12-20 14:35:00,219.48,219.48,219.25,219.28,2365.0,207.2851,207.2851,207.0679,207.0962,2365.0
2021-12-20 14:40:00,219.25,219.53,219.25,219.53,4367.0,207.0679,207.3323,207.0679,207.3323,4367.0
2021-12-20 14:45:00,219.56,219.93,219.55,219.92,18363.0,207.3606,207.7101,207.3512,207.7006,18363.0
2021-12-20 14:50:00,219.95,219.95,219.76,219.83,4757.0,207.729,207.729,207.5495,207.6156,4757.0
2021-12-20 14:55:00,219.79,219.91,219.66,219.81,5448.0,207.5779,207.6912,207.4551,207.5967,5448.0
2021-12-20 15:00:00,219.77,219.88,219.77,219.77,2685.0,207.559,207.6629,207.559,207.559,2685.0
2021-12-20 15:05:00,219.8,219.89,219.73,219.89,8476.0,207.5873,207.6723,207.5212,207.6723,8476.0
2021-12-20 15:10:00,219.89,219.98,219.77,219.85,6479.0,207.6723,207.7573,207.559,207.6345,6479.0
2021-12-20 15:15:00,219.77,219.93,219.68,219.86,7711.0,207.559,207.7101,207.474,207.644,7711.0
2021-12-20 15:20:00,219.88,220.01,219.8,219.84,4810.0,207.6629,207.7856,207.5873,207.6251,4810.0
2021-12-20 15:25:00,219.86,220.11,219.83,220.03,5136.0,207.644,207.8801,207.6156,207.8045,5136.0
2021-12-20 15:30:00,220.0,220.01,219.83,219.96,6337.0,207.7762,207.7856,207.6156,207.7384,6337.0
2021-12-20 15:35:00,219.95,220.3,219.93,220.19,6108.0,207.729,208.0595,207.7101,207.9556,6108.0
2021-12-20 15:40:00,220.2,220.27,220.1,220.2,12249.0,207.9651,208.0312,207.8706,207.9651,12249.0
2021-12-20 15:45:00,220.21,220.43,220.11,220.27,13526.0,207.9745,208.1823,207.8801,208.0312,13526.0
2021-12-20 15:50:00,220.31,220.64,220.31,220.4,23906.0,208.069,208.3806,208.069,208.154,23906.0
2021-12-20 15:55:00,220.42,220.82,220.35,220.43,73134.0,208.1729,208.5506,208.1067,208.1823,73134.0
2021-12-21 09:30:00,219.87,221.14,219.16,219.72,22789.0,207.6534,208.8528,206.9829,207.5117,22789.0
2021-12-21 09:35:00,219.63,220.15,219.49,219.83,6883.0,207.4267,207.9179,207.2945,207.6156,6883.0
2021-12-21 09:40:00,219.56,219.78,218.56,219.26,11616.0,207.3606,207.5684,206.4162,207.0773,11616.0
2021-12-21 09:45:00,219.12,219.74,218.75,218.75,12765.0,206.9451,207.5306,206.5956,206.5956,12765.0
2021-12-21 09:50:00,218.82,220.3,218.6,220.29,5985.0,206.6618,208.0595,206.454,208.0501,5985.0
2021-12-21 09:55:00,220.58,220.59,219.17,219.35,3240.0,208.324,208.3334,206.9923,207.1623,3240.0
2021-12-21 10:00:00,219.49,219.49,219.1,219.34,7588.0,207.2945,207.2945,206.9262,207.1529,7588.0
2021-12-21 10:05:00,219.45,219.54,218.75,218.97,8088.0,207.2567,207.3417,206.5956,206.8034,8088.0
2021-12-21 10:10:00,218.91,219.11,218.55,219.04,7943.0,206.7468,206.9356,206.4068,206.8695,7943.0
2021-12-21 10:15:00,218.96,219.23,218.88,218.89,3034.0,206.794,207.049,206.7184,206.7279,3034.0
2021-12-21 10:20:00,218.9,218.97,218.55,218.86,3405.0,206.7373,206.8034,206.4068,206.6995,3405.0
2021-12-21 10:25:00,218.81,218.81,218.55,218.68,6149.0,206.6523,206.6523,206.4068,206.5295,6149.0
2021-12-21 10:30:00,218.72,218.72,218.14,218.37,6349.0,206.5673,206.5673,206.0195,206.2368,6349.0
2021-12-21 10:35:00,218.33,218.52,217.91,218.4,7541.0,206.199,206.3784,205.8023,206.2651,7541.0
2021-12-21 10:40:00,218.53,218.65,218.4,218.5,14808.0,206.3879,206.5012,206.2651,206.3595,14808.0
2021-12-21 10:45:00,218.43,218.9,218.32,218.9,7232.0,206.2934,206.7373,206.1895,206.7373,7232.0
2021-12-21 10:50:00,218.9,219.61,218.79,219.54,9473.0,206.7373,207.4079,206.6334,207.3417,9473.0
2021-12-21 10:55:00,219.5,219.5,219.29,219.39,6541.0,207.304,207.304,207.1056,207.2001,6541.0
2021-12-21 11:00:00,219.44,219.6,219.16,219.25,17943.0,207.2473,207.3984,206.9829,207.0679,17943.0
2021-12-21 11:05:00,219.37,219.81,219.36,219.58,15759.0,207.1812,207.5967,207.1717,207.3795,15759.0
2021-12-21 11:10:00,219.69,219.69,219.18,219.19,6418.0,207.4834,207.4834,207.0018,207.0112,6418.0
2021-12-21 11:15:00,219.09,219.4,218.99,219.06,6631.0,206.9168,207.2095,206.8223,206.8884,6631.0
2021-12-21 11:20:00,219.16,219.29,219.13,219.24,3909.0,206.9829,207.1056,206.9545,207.0584,3909.0
2021-12-21 11:25:00,219.26,219.31,219.12,219.13,5078.0,207.0773,207.1245,206.9451,206.9545,5078.0
2021-12-21 11:30:00,219.13,219.38,219.1,219.18,9676.0,206.9545,207.1906,206.9262,207.0018,9676.0
2021-12-21 11:35:00,219.16,219.42,219.05,219.42,3174.0,206.9829,207.2284,206.879,207.2284,3174.0
2021-12-21 11:40:00,219.52,219.83,219.51,219.83,3994.0,207.3229,207.6156,207.3134,207.6156,3994.0
2021-12-21 11:45:00,219.84,219.9,219.52,219.52,10103.0,207.6251,207.6817,207.3229,207.3229,10103.0
2021-12-21 11:50:00,219.55,220.1,219.51,220.1,20954.0,207.3512,207.8706,207.3134,207.8706,20954.0
2021-12-21 11:55:00,220.04,220.21,219.96,220.13,5583.0,207.814,207.9745,207.7384,207.899,5583.0
2021-12-21 12:00:00,220.09,220.16,219.98,220.07,3100.0,207.8612,207.9273,207.7573,207.8423,3100.0
2021-12-21 12:05:00,220.12,220.6,220.12,220.6,6927.0,207.8895,208.3429,207.8895,208.3429,6927.0
2021-12-21 12:10:00,220.59,220.97,220.53,220.84,6014.0,208.3334,208.6923,208.2767,208.5695,6014.0
2021-12-21 12:15:00,220.84,220.87,220.73,220.73,5845.0,208.5695,208.5978,208.4656,208.4656,5845.0
2021-12-21 12:20:00,220.69,220.95,220.69,220.88,4721.0,208.4279,208.6734,208.4279,208.6073,4721.0
2021-12-21 12:25:00,220.89,220.89,220.76,220.8,7328.0,208.6167,208.6167,208.494,208.5317,7328.0
2021-12-21 12:30:00,220.88,221.09,220.87,221.09,2954.0,208.6073,208.8056,208.5978,208.8056,2954.0
2021-12-21 12:35:00,221.01,221.5,221.01,221.47,3867.0,208.7301,209.1928,208.7301,209.1645,3867.0
2021-12-21 12:40:00,221.42,221.52,221.38,221.49,2400.0,209.1173,209.2117,209.0795,209.1834,2400.0
2021-12-21 12:45:00,221.47,221.53,221.28,221.33,3858.0,209.1645,209.2212,208.9851,209.0323,3858.0
2021-12-21 12:50:00,221.32,221.4,221.16,221.39,5846.0,209.0228,209.0984,208.8717,209.089,5846.0
2021-12-21 12:55:00,221.43,221.66,221.43,221.61,17548.0,209.1267,209.344,209.1267,209.2967,17548.0
2021-12-21 13:00:00,221.59,221.88,221.49,221.84,11290.0,209.2778,209.5517,209.1834,209.514,11290.0
2021-12-21 13:05:00,221.75,221.75,221.52,221.66,9234.0,209.429,209.429,209.2117,209.344,9234.0
2021-12-21 13:10:00,221.62,221.62,221.44,221.58,4655.0,209.3062,209.3062,209.1362,209.2684,4655.0
2021-12-21 13:15:00,221.53,221.58,221.48,221.55,3952.0,209.2212,209.2684,209.174,209.2401,3952.0
2021-12-21 13:20:00,221.6,221.8,221.6,221.8,2611.0,209.2873,209.4762,209.2873,209.4762,2611.0
2021-12-21 13:25:00,221.84,221.85,221.69,221.84,3800.0,209.514,209.5234,209.3723,209.514,3800.0
2021-12-21 13:30:00,221.8,221.81,221.55,221.59,7647.0,209.4762,209.4856,209.2401,209.2778,7647.0
2021-12-21 13:35:00,221.65,221.66,221.47,221.58,5797.0,209.3345,209.344,209.1645,209.2684,5797.0
2021-12-21 13:40:00,221.53,221.64,221.53,221.6,2596.0,209.2212,209.3251,209.2212,209.2873,2596.0
2021-12-21 13:45:00,221.6,221.85,221.58,221.68,4126.0,209.2873,209.5234,209.2684,209.3628,4126.0
2021-12-21 13:50:00,221.67,222.03,221.6,221.97,6906.0,209.3534,209.6934,209.2873,209.6367,6906.0
2021-12-21 13:55:00,221.94,222.05,221.91,222.04,4071.0,209.6084,209.7123,209.5801,209.7028,4071.0
2021-12-21 14:00:00,221.95,221.95,221.8,221.84,3558.0,209.6178,209.6178,209.4762,209.514,3558.0
2021-12-21 14:05:00,221.78,221.78,221.67,221.72,1936.0,209.4573,209.4573,209.3534,209.4006,1936.0
2021-12-21 14:10:00,221.66,221.7,221.52,221.52,4513.0,209.344,209.3817,209.2117,209.2117,4513.0
2021-12-21 14:15:00,221.52,221.55,221.41,221.41,7552.0,209.2117,209.2401,209.1078,209.1078,7552.0
2021-12-21 14:20:00,221.25,221.29,221.15,221.26,4054.0,208.9567,208.9945,208.8623,208.9662,4054.0
2021-12-21 14:25:00,221.28,221.56,221.28,221.56,3245.0,208.9851,209.2495,208.9851,209.2495,3245.0
2021-12-21 14:30:00,221.66,221.7,221.44,221.49,3502.0,209.344,209.3817,209.1362,209.1834,3502.0
2021-12-21 14:35:00,221.46,221.49,221.32,221.38,4840.0,209.1551,209.1834,209.0228,209.0795,4840.0
2021-12-21 14:40:00,221.38,221.52,221.36,221.52,4479.0,209.0795,209.2117,209.0606,209.2117,4479.0
2021-12-21 14:45:00,221.52,221.55,221.33,221.34,7145.0,209.2117,209.2401,209.0323,209.0417,7145.0
2021-12-21 14:50:00,221.34,221.5,221.33,221.5,6481.0,209.0417,209.1928,209.0323,209.1928,6481.0
2021-12-21 14:55:00,221.53,221.55,221.38,221.42,1343.0,209.2212,209.2401,209.0795,209.1173,1343.0
2021-12-21 15:00:00,221.37,221.49,221.36,221.46,6457.0,209.0701,209.1834,209.0606,209.1551,6457.0
2021-12-21 15:05:00,221.41,221.48,221.35,221.39,9903.0,209.1078,209.174,209.0512,209.089,9903.0
2021-12-21 15:10:00,221.37,221.48,221.35,221.46,8136.0,209.0701,209.174,209.0512,209.1551,8136.0
2021-12-21 15:15:00,221.44,221.48,221.4,221.44,4708.0,209.1362,209.174,209.0984,209.1362,4708.0
2021-12-21 15:20:00,221.45,221.86,221.45,221.86,6487.0,209.1456,209.5328,209.1456,209.5328,6487.0
2021-12-21 15:25:00,221.78,221.91,221.52,221.55,6123.0,209.4573,209.5801,209.2117,209.2401,6123.0
2021-12-21 15:30:00,221.54,221.69,221.47,221.61,5141.0,209.2306,209.3723,209.1645,209.2967,5141.0
2021-12-21 15:35:00,221.59,221.69,221.46,221.56,7067.0,209.2778,209.3723,209.1551,209.2495,7067.0
2021-12-21 15:40:00,221.52,221.6,221.45,221.53,14658.0,209.2117,209.2873,209.1456,209.2212,14658.0
2021-12-21 15:45:00,221.54,221.57,221.34,221.34,19998.0,209.2306,209.259,209.0417,209.0417,19998.0
2021-12-21 15:50:00,221.35,221.69,221.27,221.69,23243.0,209.0512,209.3723,208.9756,209.3723,23243.0
2021-12-21 15:55:00,221.62,221.97,221.56,221.81,66133.0,209.3062,209.6367,209.2495,209.4856,66133.0
2021-12-22 09:30:00,221.65,221.91,221.24,221.54,13153.0,209.3345,209.5801,208.9473,209.2306,13153.0
2021-12-22 09:35:00,221.36,221.74,221.23,221.51,10840.0,209.0606,209.4195,208.9378,209.2023,10840.0
2021-12-22 09:40:00,221.52,221.8,221.13,221.32,7552.0,209.2117,209.4762,208.8434,209.0228,7552.0
2021-12-22 09:45:00,220.98,221.33,220.66,220.73,3972.0,208.7017,209.0323,208.3995,208.4656,3972.0
2021-12-22 09:50:00,220.71,221.22,220.44,220.44,6021.0,208.4467,208.9284,208.1917,208.1917,6021.0
2021-12-22 09:55:00,220.62,220.63,219.74,219.76,4833.0,208.3617,208.3712,207.5306,207.5495,4833.0
2021-12-22 10:00:00,219.84,220.06,219.1,219.36,26670.0,207.6251,207.8329,206.9262,207.1717,26670.0
2021-12-22 10:05:00,219.36,219.61,219.12,219.52,12679.0,207.1717,207.4079,206.9451,207.3229,12679.0
2021-12-22 10:10:00,219.39,220.14,219.16,219.67,27669.0,207.2001,207.9084,206.9829,207.4645,27669.0
2021-12-22 10:15:00,219.57,219.81,219.33,219.55,20820.0,207.3701,207.5967,207.1434,207.3512,20820.0
2021-12-22 10:20:00,219.55,220.11,219.42,220.11,11185.0,207.3512,207.8801,207.2284,207.8801,11185.0
2021-12-22 10:25:00,220.21,220.69,220.2,220.58,4332.0,207.9745,208.4279,207.9651,208.324,4332.0
2021-12-22 10:30:00,220.59,220.59,219.72,219.94,16525.0,208.3334,208.3334,207.5117,207.7195,16525.0
2021-12-22 10:35:00,219.9,219.95,219.54,219.83,12031.0,207.6817,207.729,207.3417,207.6156,12031.0
2021-12-22 10:40:00,219.97,220.0,219.7,219.96,4197.0,207.7479,207.7762,207.4929,207.7384,4197.0
2021-12-22 10:45:00,219.96,220.53,219.96,220.53,7404.0,207.7384,208.2767,207.7384,208.2767,7404.0
2021-12-22 10:50:00,220.47,220.78,220.39,220.72,4619.0,208.2201,208.5128,208.1445,208.4562,4619.0
2021-12-22 10:55:00,220.74,221.06,220.73,220.73,5102.0,208.4751,208.7773,208.4656,208.4656,5102.0
2021-12-22 11:00:00,220.72,220.98,220.72,220.92,4702.0,208.4562,208.7017,208.4562,208.6451,4702.0
2021-12-22 11:05:00,220.97,220.97,220.68,220.78,6677.0,208.6923,208.6923,208.4184,208.5128,6677.0
2021-12-22 11:10:00,220.82,220.82,220.52,220.74,3010.0,208.5506,208.5506,208.2673,208.4751,3010.0
2021-12-22 11:15:00,220.71,220.71,220.03,220.11,5771.0,208.4467,208.4467,207.8045,207.8801,5771.0
2021-12-22 11:20:00,220.13,220.27,220.05,220.21,3168.0,207.899,208.0312,207.8234,207.9745,3168.0
2021-12-22 11:25:00,219.99,220.14,219.88,220.11,3259.0,207.7667,207.9084,207.6629,207.8801,3259.0
2021-12-22 11:30:00,220.14,220.46,220.07,220.1,7275.0,207.9084,208.2106,207.8423,207.8706,7275.0
2021-12-22 11:35:00,220.1,220.23,219.89,220.23,4211.0,207.8706,207.9934,207.6723,207.9934,4211.0
2021-12-22 11:40:00,220.16,220.27,220.02,220.03,3186.0,207.9273,208.0312,207.7951,207.8045,3186.0
2021-12-22 11:45:00,220.02,220.22,219.92,220.2,8194.0,207.7951,207.984,207.7006,207.9651,8194.0
2021-12-22 11:50:00,220.11,220.36,220.11,220.19,3133.0,207.8801,208.1162,207.8801,207.9556,3133.0
2021-12-22 11:55:00,220.22,220.4,220.2,220.33,3085.0,207.984,208.154,207.9651,208.0879,3085.0
2021-12-22 12:00:00,220.33,220.61,220.18,220.55,10314.0,208.0879,208.3523,207.9462,208.2956,10314.0
2021-12-22 12:05:00,220.59,220.91,220.46,220.9,4305.0,208.3334,208.6356,208.2106,208.6262,4305.0
2021-12-22 12:10:00,220.88,220.89,220.79,220.79,1759.0,208.6073,208.6167,208.5223,208.5223,1759.0
2021-12-22 12:15:00,220.79,220.91,220.76,220.83,3437.0,208.5223,208.6356,208.494,208.5601,3437.0
2021-12-22 12:20:00,220.88,220.89,220.58,220.61,4758.0,208.6073,208.6167,208.324,208.3523,4758.0
2021-12-22 12:25:00,220.63,220.94,220.62,220.8,5415.0,208.3712,208.664,208.3617,208.5317,5415.0
2021-12-22 12:30:00,220.75,220.89,220.75,220.8,2126.0,208.4845,208.6167,208.4845,208.5317,2126.0
2021-12-22 12:35:00,220.8,220.98,220.73,220.86,3747.0,208.5317,208.7017,208.4656,208.5884,3747.0
2021-12-22 12:40:00,220.86,221.13,220.86,221.02,15603.0,208.5884,208.8434,208.5884,208.7395,15603.0
2021-12-22 12:45:00,221.1,221.23,220.99,221.06,4995.0,208.8151,208.9378,208.7112,208.7773,4995.0
2021-12-22 12:50:00,221.06,221.25,221.03,221.22,2108.0,208.7773,208.9567,208.749,208.9284,2108.0
2021-12-22 12:55:00,221.17,221.26,221.17,221.25,4258.0,208.8812,208.9662,208.8812,208.9567,4258.0
2021-12-22 13:00:00,221.28,221.29,221.13,221.21,9675.0,208.9851,208.9945,208.8434,208.919,9675.0
2021-12-22 13:05:00,221.17,221.17,220.79,220.88,6156.0,208.8812,208.8812,208.5223,208.6073,6156.0
2021-12-22 13:10:00,220.84,220.9,220.81,220.88,3024.0,208.5695,208.6262,208.5412,208.6073,3024.0
2021-12-22 13:15:00,220.85,220.86,220.56,220.75,12080.0,208.579,208.5884,208.3051,208.4845,12080.0
2021-12-22 13:20:00,220.71,220.94,220.7,220.71,3974.0,208.4467,208.664,208.4373,208.4467,3974.0
2021-12-22 13:25:00,220.66,220.84,220.62,220.71,5832.0,208.3995,208.5695,208.3617,208.4467,5832.0
2021-12-22 13:30:00,220.76,220.76,220.61,220.65,4727.0,208.494,208.494,208.3523,208.3901,4727.0
2021-12-22 13:35:00,220.6,220.6,220.27,220.27,7445.0,208.3429,208.3429,208.0312,208.0312,7445.0
2021-12-22 13:40:00,220.22,220.27,220.05,220.14,4569.0,207.984,208.0312,207.8234,207.9084,4569.0
2021-12-22 13:45:00,220.15,220.27,220.05,220.06,5844.0,207.9179,208.0312,207.8234,207.8329,5844.0
2021-12-22 13:50:00,220.12,220.18,220.06,220.06,6575.0,207.8895,207.9462,207.8329,207.8329,6575.0
2021-12-22 13:55:00,220.05,220.15,220.01,220.1,10458.0,207.8234,207.9179,207.7856,207.8706,10458.0
2021-12-22 14:00:00,220.1,220.4,220.1,220.31,8227.0,207.8706,208.154,207.8706,208.069,8227.0
2021-12-22 14:05:00,220.31,220.45,220.3,220.42,6939.0,208.069,208.2012,208.0595,208.1729,6939.0
2021-12-22 14:10:00,220.43,220.54,220.29,220.45,7624.0,208.1823,208.2862,208.0501,208.2012,7624.0
2021-12-22 14:15:00,220.4,220.48,220.36,220.42,4588.0,208.154,208.2295,208.1162,208.1729,4588.0
2021-12-22 14:20:00,220.43,220.58,220.42,220.57,2509.0,208.1823,208.324,208.1729,208.3145,2509.0
2021-12-22 14:25:00,220.65,220.65,220.51,220.62,6470.0,208.3901,208.3901,208.2579,208.3617,6470.0
2021-12-22 14:30:00,220.68,220.74,220.52,220.53,3406.0,208.4184,208.4751,208.2673,208.2767,3406.0
2021-12-22 14:35:00,220.52,220.52,220.3,220.3,4815.0,208.2673,208.2673,208.0595,208.0595,4815.0
2021-12-22 14:40:00,220.22,220.44,220.22,220.29,3418.0,207.984,208.1917,207.984,208.0501,3418.0
2021-12-22 14:45:00,220.33,220.42,220.28,220.41,6267.0,208.0879,208.1729,208.0406,208.1634,6267.0
2021-12-22 14:50:00,220.45,220.63,220.38,220.59,5595.0,208.2012,208.3712,208.1351,208.3334,5595.0
2021-12-22 14:55:00,220.59,220.59,220.4,220.42,3633.0,208.3334,208.3334,208.154,208.1729,3633.0
2021-12-22 15:00:00,220.39,220.57,220.27,220.46,8329.0,208.1445,208.3145,208.0312,208.2106,8329.0
2021-12-22 15:05:00,220.46,220.46,220.28,220.33,4367.0,208.2106,208.2106,208.0406,208.0879,4367.0
2021-12-22 15:10:00,220.28,220.34,220.15,220.28,5606.0,208.0406,208.0973,207.9179,208.0406,5606.0
2021-12-22 15:15:00,220.31,220.31,219.99,220.08,10771.0,208.069,208.069,207.7667,207.8517,10771.0
2021-12-22 15:20:00,220.05,220.18,219.94,220.18,5528.0,207.8234,207.9462,207.7195,207.9462,5528.0
2021-12-22 15:25:00,220.15,220.41,220.14,220.38,7204.0,207.9179,208.1634,207.9084,208.1351,7204.0
2021-12-22 15:30:00,220.3,220.33,220.17,220.3,10023.0,208.0595,208.0879,207.9367,208.0595,10023.0
2021-12-22 15:35:00,220.32,220.48,220.31,220.48,8475.0,208.0784,208.2295,208.069,208.2295,8475.0
2021-12-22 15:40:00,220.47,220.55,220.3,220.44,14381.0,208.2201,208.2956,208.0595,208.1917,14381.0
2021-12-22 15:45:00,220.43,220.46,220.16,220.19,11108.0,208.1823,208.2106,207.9273,207.9556,11108.0
2021-12-22 15:50:00,220.19,220.41,220.16,220.39,18892.0,207.9556,208.1634,207.9273,208.1445,18892.0
2021-12-22 15:55:00,220.4,220.42,220.12,220.22,47190.0,208.154,208.1729,207.8895,207.984,47190.0
2021-12-23 09:30:00,220.41,221.24,220.23,221.13,12891.0,208.1634,208.9473,207.9934,208.8434,12891.0
2021-12-23 09:35:00,221.09,221.45,220.53,221.41,6922.0,208.8056,209.1456,208.2767,209.1078,6922.0
2021-12-23 09:40:00,221.39,221.39,221.08,221.09,3202.0,209.089,209.089,208.7962,208.8056,3202.0
2021-12-23 09:45:00,221.09,221.09,219.97,219.97,2291.0,208.8056,208.8056,207.7479,207.7479,2291.0
2021-12-23 09:50:00,220.02,220.34,219.76,219.88,13316.0,207.7951,208.0973,207.5495,207.6629,13316.0
2021-12-23 09:55:00,219.89,220.49,219.67,220.33,11150.0,207.6723,208.239,207.4645,208.0879,11150.0
2021-12-23 10:00:00,220.42,220.73,220.32,220.66,4149.0,208.1729,208.4656,208.0784,208.3995,4149.0
2021-12-23 10:05:00,220.81,220.93,220.61,220.64,4387.0,208.5412,208.6545,208.3523,208.3806,4387.0
2021-12-23 10:10:00,220.6,220.64,220.12,220.59,7990.0,208.3429,208.3806,207.8895,208.3334,7990.0
2021-12-23 10:15:00,220.69,220.83,220.69,220.74,2876.0,208.4279,208.5601,208.4279,208.4751,2876.0
2021-12-23 10:20:00,220.74,221.2,220.74,221.19,5791.0,208.4751,208.9095,208.4751,208.9001,5791.0
2021-12-23 10:25:00,221.0,221.1,220.61,220.61,3925.0,208.7206,208.8151,208.3523,208.3523,3925.0
2021-12-23 10:30:00,220.6,220.65,220.32,220.33,3674.0,208.3429,208.3901,208.0784,208.0879,3674.0
2021-12-23 10:35:00,220.1,220.5,220.08,220.39,5559.0,207.8706,208.2484,207.8517,208.1445,5559.0
2021-12-23 10:40:00,220.39,220.68,220.26,220.47,10207.0,208.1445,208.4184,208.0217,208.2201,10207.0
2021-12-23 10:45:00,220.39,220.46,220.11,220.16,13494.0,208.1445,208.2106,207.8801,207.9273,13494.0
2021-12-23 10:50:00,220.11,220.46,220.0,220.31,19847.0,207.8801,208.2106,207.7762,208.069,19847.0
2021-12-23 10:55:00,220.35,220.5,220.25,220.33,5599.0,208.1067,208.2484,208.0123,208.0879,5599.0
2021-12-23 11:00:00,220.34,220.43,220.12,220.41,4401.0,208.0973,208.1823,207.8895,208.1634,4401.0
2021-12-23 11:05:00,220.51,220.91,220.51,220.8,6592.0,208.2579,208.6356,208.2579,208.5317,6592.0
2021-12-23 11:10:00,220.74,220.74,220.51,220.53,5274.0,208.4751,208.4751,208.2579,208.2767,5274.0
2021-12-23 11:15:00,220.66,220.71,220.28,220.58,14320.0,208.3995,208.4467,208.0406,208.324,14320.0
2021-12-23 11:20:00,220.58,220.6,220.31,220.31,4421.0,208.324,208.3429,208.069,208.069,4421.0
2021-12-23 11:25:00,220.26,220.45,220.0,220.06,18229.0,208.0217,208.2012,207.7762,207.8329,18229.0
2021-12-23 11:30:00,220.1,220.59,220.01,220.59,5043.0,207.8706,208.3334,207.7856,208.3334,5043.0
2021-12-23 11:35:00,220.51,220.8,220.51,220.67,4022.0,208.2579,208.5317,208.2579,208.409,4022.0
2021-12-23 11:40:00,220.73,220.83,220.6,220.61,4007.0,208.4656,208.5601,208.3429,208.3523,4007.0
2021-12-23 11:45:00,220.63,220.79,220.43,220.67,8376.0,208.3712,208.5223,208.1823,208.409,8376.0
2021-12-23 11:50:00,220.72,220.97,220.64,220.97,2900.0,208.4562,208.6923,208.3806,208.6923,2900.0
2021-12-23 11:55:00,220.87,220.99,220.87,220.87,1000.0,208.5978,208.7112,208.5978,208.5978,1000.0
2021-12-23 12:00:00,221.0,221.17,220.92,220.92,3781.0,208.7206,208.8812,208.6451,208.6451,3781.0
2021-12-23 12:05:00,220.89,220.89,220.76,220.77,5740.0,208.6167,208.6167,208.494,208.5034,5740.0
2021-12-23 12:10:00,220.69,220.94,220.62,220.92,4110.0,208.4279,208.664,208.3617,208.6451,4110.0
2021-12-23 12:15:00,220.84,221.01,220.84,221.01,2460.0,208.5695,208.7301,208.5695,208.7301,2460.0
2021-12-23 12:20:00,221.0,221.0,220.79,220.94,7557.0,208.7206,208.7206,208.5223,208.664,7557.0
2021-12-23 12:25:00,220.94,221.29,220.62,220.65,21592.0,208.664,208.9945,208.3617,208.3901,21592.0
2021-12-23 12:30:00,220.63,220.89,220.63,220.85,4062.0,208.3712,208.6167,208.3712,208.579,4062.0
2021-12-23 12:35:00,220.82,221.15,220.69,221.09,5634.0,208.5506,208.8623,208.4279,208.8056,5634.0
2021-12-23 12:40:00,221.0,221.19,221.0,221.1,4636.0,208.7206,208.9001,208.7206,208.8151,4636.0
2021-12-23 12:45:00,221.13,221.18,221.04,221.18,1208.0,208.8434,208.8906,208.7584,208.8906,1208.0
2021-12-23 12:50:00,221.21,221.57,221.2,221.4,14374.0,208.919,209.259,208.9095,209.0984,14374.0
2021-12-23 12:55:00,221.43,221.69,221.25,221.28,18701.0,209.1267,209.3723,208.9567,208.9851,18701.0
2021-12-23 13:00:00,221.25,221.26,221.17,221.19,3085.0,208.9567,208.9662,208.8812,208.9001,3085.0
2021-12-23 13:05:00,221.15,221.19,221.08,221.17,2972.0,208.8623,208.9001,208.7962,208.8812,2972.0
2021-12-23 13:10:00,221.13,221.34,221.13,221.17,6018.0,208.8434,209.0417,208.8434,208.8812,6018.0
2021-12-23 13:15:00,221.13,221.38,221.13,221.27,7594.0,208.8434,209.0795,208.8434,208.9756,7594.0
2021-12-23 13:20:00,221.28,221.56,221.28,221.54,4740.0,208.9851,209.2495,208.9851,209.2306,4740.0
2021-12-23 13:25:00,221.47,221.53,221.44,221.49,2802.0,209.1645,209.2212,209.1362,209.1834,2802.0
2021-12-23 13:30:00,221.45,221.68,221.43,221.68,4861.0,209.1456,209.3628,209.1267,209.3628,4861.0
2021-12-23 13:35:00,221.65,221.65,221.45,221.48,4620.0,209.3345,209.3345,209.1456,209.174,4620.0
2021-12-23 13:40:00,221.37,221.42,221.22,221.33,1502.0,209.0701,209.1173,208.9284,209.0323,1502.0
2021-12-23 13:45:00,221.33,221.62,221.33,221.55,5126.0,209.0323,209.3062,209.0323,209.2401,5126.0
2021-12-23 13:50:00,221.63,221.73,221.61,221.63,4634.0,209.3156,209.4101,209.2967,209.3156,4634.0
2021-12-23 13:55:00,221.71,221.95,221.62,221.91,16612.0,209.3912,209.6178,209.3062,209.5801,16612.0
2021-12-23 14:00:00,221.93,222.08,221.91,222.07,5758.0,209.599,209.7406,209.5801,209.7312,5758.0
2021-12-23 14:05:00,222.05,222.16,221.98,222.03,14297.0,209.7123,209.8162,209.6462,209.6934,14297.0
2021-12-23 14:10:00,222.08,222.24,222.03,222.24,6145.0,209.7406,209.8917,209.6934,209.8917,6145.0
2021-12-23 14:15:00,222.2,222.25,222.15,222.2,4110.0,209.854,209.9012,209.8067,209.854,4110.0
2021-12-23 14:20:00,222.2,222.37,222.19,222.31,5875.0,209.854,210.0145,209.8445,209.9578,5875.0
2021-12-23 14:25:00,222.29,222.32,222.17,222.32,4410.0,209.9389,209.9673,209.8256,209.9673,4410.0
2021-12-23 14:30:00,222.27,222.33,222.13,222.33,5672.0,209.9201,209.9767,209.7878,209.9767,5672.0
2021-12-23 14:35:00,222.37,222.41,222.27,222.28,3785.0,210.0145,210.0523,209.9201,209.9295,3785.0
2021-12-23 14:40:00,222.27,222.5,222.27,222.38,19650.0,209.9201,210.1373,209.9201,210.0239,19650.0
2021-12-23 14:45:00,222.46,222.64,222.39,222.64,4939.0,210.0995,210.2695,210.0334,210.2695,4939.0
2021-12-23 14:50:00,222.62,222.66,222.57,222.66,4236.0,210.2506,210.2884,210.2034,210.2884,4236.0
2021-12-23 14:55:00,222.59,222.59,222.41,222.49,13553.0,210.2223,210.2223,210.0523,210.1278,13553.0
2021-12-23 15:00:00,222.42,222.45,222.23,222.3,6310.0,210.0617,210.0901,209.8823,209.9484,6310.0
2021-12-23 15:05:00,222.27,222.27,222.22,222.23,2942.0,209.9201,209.9201,209.8728,209.8823,2942.0
2021-12-23 15:10:00,222.26,222.45,222.26,222.45,9266.0,209.9106,210.0901,209.9106,210.0901,9266.0
2021-12-23 15:15:00,222.44,222.44,222.32,222.4,4856.0,210.0806,210.0806,209.9673,210.0428,4856.0
2021-12-23 15:20:00,222.42,222.51,222.41,222.5,6111.0,210.0617,210.1467,210.0523,210.1373,6111.0
2021-12-23 15:25:00,222.46,222.53,222.37,222.43,4000.0,210.0995,210.1656,210.0145,210.0712,4000.0
2021-12-23 15:30:00,222.38,222.47,222.03,222.03,6915.0,210.0239,210.1089,209.6934,209.6934,6915.0
2021-12-23 15:35:00,221.94,222.04,221.74,221.77,19685.0,209.6084,209.7028,209.4195,209.4478,19685.0
2021-12-23 15:40:00,221.72,221.74,221.52,221.58,32770.0,209.4006,209.4195,209.2117,209.2684,32770.0
2021-12-23 15:45:00,221.65,221.96,221.64,221.96,12526.0,209.3345,209.6273,209.3251,209.6273,12526.0
2021-12-23 15:50:00,221.99,222.07,221.72,221.72,19149.0,209.6556,209.7312,209.4006,209.4006,19149.0
2021-12-23 15:55:00,221.79,221.8,221.3,221.34,52716.0,209.4667,209.4762,209.004,209.0417,52716.0
2021-12-27 09:30:00,222.18,224.02,222.05,223.68,14255.0,209.8351,211.5728,209.7123,211.2517,14255.0
2021-12-27 09:35:00,223.91,224.29,223.17,223.68,11990.0,211.4689,211.8278,210.7701,211.2517,11990.0
2021-12-27 09:40:00,223.64,223.93,223.36,223.37,7439.0,211.2139,211.4878,210.9495,210.9589,7439.0
2021-12-27 09:45:00,223.14,223.67,223.02,223.66,4684.0,210.7417,211.2423,210.6284,211.2328,4684.0
2021-12-27 09:50:00,223.88,224.15,223.44,223.5,16988.0,211.4406,211.6956,211.0251,211.0817,16988.0
2021-12-27 09:55:00,223.36,224.12,223.36,224.06,5781.0,210.9495,211.6673,210.9495,211.6106,5781.0
2021-12-27 10:00:00,224.12,224.28,223.41,223.41,8909.0,211.6673,211.8184,210.9967,210.9967,8909.0
2021-12-27 10:05:00,223.6,223.88,223.54,223.81,3676.0,211.1762,211.4406,211.1195,211.3745,3676.0
2021-12-27 10:10:00,223.93,223.95,223.26,223.27,7846.0,211.4878,211.5067,210.8551,210.8645,7846.0
2021-12-27 10:15:00,223.25,223.33,222.97,222.97,7487.0,210.8456,210.9212,210.5812,210.5812,7487.0
2021-12-27 10:20:00,223.17,223.51,223.13,223.51,4001.0,210.7701,211.0912,210.7323,211.0912,4001.0
2021-12-27 10:25:00,223.51,223.57,223.3,223.57,3000.0,211.0912,211.1478,210.8928,211.1478,3000.0
2021-12-27 10:30:00,223.52,223.64,223.3,223.3,7590.0,211.1006,211.2139,210.8928,210.8928,7590.0
2021-12-27 10:35:00,223.22,223.31,222.74,222.74,9093.0,210.8173,210.9023,210.3639,210.3639,9093.0
2021-12-27 10:40:00,222.78,223.39,222.66,223.27,9152.0,210.4017,210.9778,210.2884,210.8645,9152.0
2021-12-27 10:45:00,223.21,223.39,222.92,223.37,5201.0,210.8078,210.9778,210.5339,210.9589,5201.0
2021-12-27 10:50:00,223.38,223.46,223.06,223.13,6653.0,210.9684,211.0439,210.6662,210.7323,6653.0
2021-12-27 10:55:00,223.11,223.29,223.07,223.25,6970.0,210.7134,210.8834,210.6756,210.8456,6970.0
2021-12-27 11:00:00,223.25,223.6,223.22,223.54,8444.0,210.8456,211.1762,210.8173,211.1195,8444.0
2021-12-27 11:05:00,223.66,223.85,223.64,223.69,3324.0,211.2328,211.4123,211.2139,211.2612,3324.0
2021-12-27 11:10:00,223.76,224.0,223.67,223.8,10310.0,211.3273,211.5539,211.2423,211.3651,10310.0
2021-12-27 11:15:00,223.59,223.82,223.45,223.71,7407.0,211.1667,211.3839,211.0345,211.2801,7407.0
2021-12-27 11:20:00,223.73,223.87,223.56,223.81,3507.0,211.2989,211.4312,211.1384,211.3745,3507.0
2021-12-27 11:25:00,223.87,223.93,223.6,223.64,5394.0,211.4312,211.4878,211.1762,211.2139,5394.0
2021-12-27 11:30:00,223.69,223.8,223.47,223.53,8587.0,211.2612,211.3651,211.0534,211.1101,8587.0
2021-12-27 11:35:00,223.47,223.73,223.47,223.64,9028.0,211.0534,211.2989,211.0534,211.2139,9028.0
2021-12-27 11:40:00,223.59,223.83,223.59,223.79,4710.0,211.1667,211.3934,211.1667,211.3556,4710.0
2021-12-27 11:45:00,223.87,224.07,223.84,223.84,3623.0,211.4312,211.62,211.4028,211.4028,3623.0
2021-12-27 11:50:00,223.84,223.89,223.64,223.83,18205.0,211.4028,211.45,211.2139,211.3934,18205.0
2021-12-27 11:55:00,223.86,223.93,223.7,223.7,5209.0,211.4217,211.4878,211.2706,211.2706,5209.0
2021-12-27 12:00:00,223.73,224.03,223.7,224.03,2913.0,211.2989,211.5823,211.2706,211.5823,2913.0
2021-12-27 12:05:00,224.02,224.12,224.02,224.12,5063.0,211.5728,211.6673,211.5728,211.6673,5063.0
2021-12-27 12:10:00,224.11,224.23,224.06,224.12,3924.0,211.6578,211.7712,211.6106,211.6673,3924.0
2021-12-27 12:15:00,224.15,224.25,224.1,224.12,2750.0,211.6956,211.79,211.6484,211.6673,2750.0
2021-12-27 12:20:00,224.16,224.25,224.02,224.05,9111.0,211.705,211.79,211.5728,211.6012,9111.0
2021-12-27 12:25:00,224.08,224.19,223.93,223.97,4549.0,211.6295,211.7334,211.4878,211.5256,4549.0
2021-12-27 12:30:00,223.97,224.15,223.96,224.11,3705.0,211.5256,211.6956,211.5162,211.6578,3705.0
2021-12-27 12:35:00,224.15,224.65,224.15,224.65,24516.0,211.6956,212.1678,211.6956,212.1678,24516.0
2021-12-27 12:40:00,224.64,224.66,224.53,224.62,3114.0,212.1584,212.1773,212.0545,212.1395,3114.0
2021-12-27 12:45:00,224.65,224.68,224.44,224.68,3722.0,212.1678,212.1962,211.9695,212.1962,3722.0
2021-12-27 12:50:00,224.71,224.71,224.51,224.53,3758.0,212.2245,212.2245,212.0356,212.0545,3758.0
2021-12-27 12:55:00,224.52,224.69,224.43,224.66,6080.0,212.045,212.2056,211.96,212.1773,6080.0
2021-12-27 13:00:00,224.63,224.72,224.49,224.65,2333.0,212.1489,212.2339,212.0167,212.1678,2333.0
2021-12-27 13:05:00,224.74,224.74,224.39,224.46,6448.0,212.2528,212.2528,211.9223,211.9884,6448.0
2021-12-27 13:10:00,224.44,224.53,224.41,224.53,3356.0,211.9695,212.0545,211.9412,212.0545,3356.0
2021-12-27 13:15:00,224.53,224.53,224.41,224.44,2902.0,212.0545,212.0545,211.9412,211.9695,2902.0
2021-12-27 13:20:00,224.44,224.62,224.43,224.62,16192.0,211.9695,212.1395,211.96,212.1395,16192.0
2021-12-27 13:25:00,224.74,224.74,224.45,224.45,5175.0,212.2528,212.2528,211.9789,211.9789,5175.0
2021-12-27 13:30:00,224.5,224.59,224.38,224.48,2704.0,212.0262,212.1112,211.9128,212.0073,2704.0
2021-12-27 13:35:00,224.48,224.61,224.26,224.36,5972.0,212.0073,212.13,211.7995,211.8939,5972.0
2021-12-27 13:40:00,224.4,224.44,224.28,224.37,4388.0,211.9317,211.9695,211.8184,211.9034,4388.0
2021-12-27 13:45:00,224.44,224.44,224.25,224.43,4802.0,211.9695,211.9695,211.79,211.96,4802.0
2021-12-27 13:50:00,224.37,224.71,224.35,224.66,1788.0,211.9034,212.2245,211.8845,212.1773,1788.0
2021-12-27 13:55:00,224.68,224.68,224.4,224.4,6640.0,212.1962,212.1962,211.9317,211.9317,6640.0
2021-12-27 14:00:00,224.44,224.7,224.44,224.57,5500.0,211.9695,212.215,211.9695,212.0923,5500.0
2021-12-27 14:05:00,224.55,224.66,224.54,224.56,3096.0,212.0734,212.1773,212.0639,212.0828,3096.0
2021-12-27 14:10:00,224.53,224.7,224.53,224.64,2941.0,212.0545,212.215,212.0545,212.1584,2941.0
2021-12-27 14:15:00,224.64,224.74,224.62,224.71,3014.0,212.1584,212.2528,212.1395,212.2245,3014.0
2021-12-27 14:20:00,224.67,224.67,224.52,224.59,14791.0,212.1867,212.1867,212.045,212.1112,14791.0
2021-12-27 14:25:00,224.55,224.69,224.55,224.69,1800.0,212.0734,212.2056,212.0734,212.2056,1800.0
2021-12-27 14:30:00,224.68,224.68,224.56,224.65,4402.0,212.1962,212.1962,212.0828,212.1678,4402.0
2021-12-27 14:35:00,224.63,224.7,224.58,224.61,4031.0,212.1489,212.215,212.1017,212.13,4031.0
2021-12-27 14:40:00,224.62,224.77,224.59,224.59,16540.0,212.1395,212.2812,212.1112,212.1112,16540.0
2021-12-27 14:45:00,224.62,224.76,224.58,224.64,3462.0,212.1395,212.2717,212.1017,212.1584,3462.0
2021-12-27 14:50:00,224.59,224.72,224.59,224.64,4032.0,212.1112,212.2339,212.1112,212.1584,4032.0
2021-12-27 14:55:00,224.64,224.7,224.51,224.62,7719.0,212.1584,212.215,212.0356,212.1395,7719.0
2021-12-27 15:00:00,224.63,224.65,224.51,224.59,5341.0,212.1489,212.1678,212.0356,212.1112,5341.0
2021-12-27 15:05:00,224.64,224.69,224.55,224.69,5718.0,212.1584,212.2056,212.0734,212.2056,5718.0
2021-12-27 15:10:00,224.72,224.84,224.61,224.66,6219.0,212.2339,212.3473,212.13,212.1773,6219.0
2021-12-27 15:15:00,224.66,224.73,224.62,224.73,2071.0,212.1773,212.2434,212.1395,212.2434,2071.0
2021-12-27 15:20:00,224.76,224.81,224.7,224.71,19123.0,212.2717,212.3189,212.215,212.2245,19123.0
2021-12-27 15:25:00,224.73,224.76,224.63,224.73,9245.0,212.2434,212.2717,212.1489,212.2434,9245.0
2021-12-27 15:30:00,224.73,224.76,224.55,224.59,28593.0,212.2434,212.2717,212.0734,212.1112,28593.0
2021-12-27 15:35:00,224.55,224.55,224.44,224.49,12975.0,212.0734,212.0734,211.9695,212.0167,12975.0
2021-12-27 15:40:00,224.48,224.49,224.08,224.24,42923.0,212.0073,212.0167,211.6295,211.7806,42923.0
2021-12-27 15:45:00,224.24,224.44,224.05,224.4,49453.0,211.7806,211.9695,211.6012,211.9317,49453.0
2021-12-27 15:50:00,224.43,224.61,224.12,224.59,80219.0,211.96,212.13,211.6673,212.1112,80219.0
2021-12-27 15:55:00,224.66,224.74,224.46,224.69,90746.0,212.1773,212.2528,211.9884,212.2056,90746.0
2021-12-28 09:30:00,225.41,226.45,225.41,225.73,27915.0,212.8856,213.8678,212.8856,213.1878,27915.0
2021-12-28 09:35:00,225.89,226.85,225.88,226.55,24911.0,213.3389,214.2456,213.3295,213.9623,24911.0
2021-12-28 09:40:00,226.63,227.28,226.42,226.77,19294.0,214.0378,214.6517,213.8395,214.17,19294.0
2021-12-28 09:45:00,226.84,227.5,226.71,227.5,52424.0,214.2361,214.8595,214.1134,214.8595,52424.0
2021-12-28 09:50:00,227.5,227.53,226.42,227.08,36274.0,214.8595,214.8878,213.8395,214.4628,36274.0
2021-12-28 09:55:00,227.13,227.35,226.53,226.97,12969.0,214.51,214.7178,213.9434,214.3589,12969.0
2021-12-28 10:00:00,227.01,227.29,226.73,226.97,14456.0,214.3967,214.6611,214.1323,214.3589,14456.0
2021-12-28 10:05:00,227.11,227.34,226.75,227.34,14522.0,214.4911,214.7084,214.1511,214.7084,14522.0
2021-12-28 10:10:00,227.34,228.1,227.12,227.66,14125.0,214.7084,215.4261,214.5006,215.0106,14125.0
2021-12-28 10:15:00,227.64,228.03,227.57,227.97,11977.0,214.9917,215.36,214.9256,215.3034,11977.0
2021-12-28 10:20:00,227.86,228.03,227.42,227.81,18611.0,215.1995,215.36,214.7839,215.1522,18611.0
2021-12-28 10:25:00,227.71,228.03,227.64,227.69,7021.0,215.0578,215.36,214.9917,215.0389,7021.0
2021-12-28 10:30:00,227.73,227.97,227.54,227.97,8447.0,215.0767,215.3034,214.8972,215.3034,8447.0
2021-12-28 10:35:00,227.98,228.25,227.9,228.09,18022.0,215.3128,215.5678,215.2372,215.4167,18022.0
2021-12-28 10:40:00,228.09,228.51,228.01,228.42,8052.0,215.4167,215.8133,215.3411,215.7284,8052.0
2021-12-28 10:45:00,228.48,228.8,228.42,228.72,6508.0,215.785,216.0872,215.7284,216.0117,6508.0
2021-12-28 10:50:00,228.62,228.82,228.52,228.7,18748.0,215.9172,216.1061,215.8228,215.9928,18748.0
2021-12-28 10:55:00,228.75,228.86,228.64,228.83,4665.0,216.04,216.1439,215.9361,216.1156,4665.0
2021-12-28 11:00:00,228.78,229.03,228.78,229.01,5533.0,216.0683,216.3045,216.0683,216.2856,5533.0
2021-12-28 11:05:00,229.01,229.25,228.9,229.0,21267.0,216.2856,216.5122,216.1817,216.2761,21267.0
2021-12-28 11:10:00,229.12,229.34,229.11,229.25,22242.0,216.3895,216.5972,216.38,216.5122,22242.0
2021-12-28 11:15:00,229.22,229.34,228.96,229.08,18575.0,216.4839,216.5972,216.2383,216.3517,18575.0
2021-12-28 11:20:00,229.17,229.17,228.83,229.02,11784.0,216.4367,216.4367,216.1156,216.295,11784.0
2021-12-28 11:25:00,228.9,229.04,228.79,228.8,8599.0,216.1817,216.3139,216.0778,216.0872,8599.0
2021-12-28 11:30:00,228.86,229.01,228.49,228.51,10205.0,216.1439,216.2856,215.7945,215.8133,10205.0
2021-12-28 11:35:00,228.44,228.44,228.28,228.33,8264.0,215.7472,215.7472,215.5961,215.6434,8264.0
2021-12-28 11:40:00,228.33,228.71,228.33,228.71,10628.0,215.6434,216.0022,215.6434,216.0022,10628.0
2021-12-28 11:45:00,228.71,228.93,228.55,228.56,14245.0,216.0022,216.21,215.8511,215.8606,14245.0
2021-12-28 11:50:00,228.72,229.07,228.64,228.91,5347.0,216.0117,216.3422,215.9361,216.1911,5347.0
2021-12-28 11:55:00,228.98,229.41,228.95,229.41,3154.0,216.2572,216.6633,216.2289,216.6633,3154.0
2021-12-28 12:00:00,229.33,229.51,229.33,229.4,8459.0,216.5878,216.7578,216.5878,216.6539,8459.0
2021-12-28 12:05:00,229.34,229.39,229.12,229.35,5627.0,216.5972,216.6445,216.3895,216.6067,5627.0
2021-12-28 12:10:00,229.36,229.49,229.26,229.3,15828.0,216.6161,216.7389,216.5217,216.5595,15828.0
2021-12-28 12:15:00,229.28,229.48,229.17,229.42,15312.0,216.5406,216.7295,216.4367,216.6728,15312.0
2021-12-28 12:20:00,229.42,229.5,229.35,229.42,2840.0,216.6728,216.7483,216.6067,216.6728,2840.0
2021-12-28 12:25:00,229.37,229.37,229.09,229.2,7849.0,216.6256,216.6256,216.3611,216.465,7849.0
2021-12-28 12:30:00,229.12,229.18,229.04,229.08,4364.0,216.3895,216.4461,216.3139,216.3517,4364.0
2021-12-28 12:35:00,229.13,229.13,228.95,228.98,5980.0,216.3989,216.3989,216.2289,216.2572,5980.0
2021-12-28 12:40:00,228.95,228.97,228.77,228.85,9042.0,216.2289,216.2478,216.0589,216.1345,9042.0
2021-12-28 12:45:00,228.81,229.03,228.76,228.96,6526.0,216.0967,216.3045,216.0495,216.2383,6526.0
2021-12-28 12:50:00,228.98,229.13,228.97,229.11,3502.0,216.2572,216.3989,216.2478,216.38,3502.0
2021-12-28 12:55:00,229.16,229.35,229.15,229.3,4980.0,216.4272,216.6067,216.4178,216.5595,4980.0
2021-12-28 13:00:00,229.28,229.5,229.13,229.3,36191.0,216.5406,216.7483,216.3989,216.5595,36191.0
2021-12-28 13:05:00,229.35,229.38,229.2,229.3,7694.0,216.6067,216.635,216.465,216.5595,7694.0
2021-12-28 13:10:00,229.3,229.3,228.78,228.85,6628.0,216.5595,216.5595,216.0683,216.1345,6628.0
2021-12-28 13:15:00,228.8,229.01,228.72,228.98,5294.0,216.0872,216.2856,216.0117,216.2572,5294.0
2021-12-28 13:20:00,228.98,229.09,228.93,229.01,5591.0,216.2572,216.3611,216.21,216.2856,5591.0
2021-12-28 13:25:00,229.01,229.01,228.91,229.0,2773.0,216.2856,216.2856,216.1911,216.2761,2773.0
2021-12-28 13:30:00,228.96,229.13,228.94,229.13,5783.0,216.2383,216.3989,216.2195,216.3989,5783.0
2021-12-28 13:35:00,229.15,229.36,229.15,229.22,6478.0,216.4178,216.6161,216.4178,216.4839,6478.0
2021-12-28 13:40:00,229.18,229.21,228.96,229.09,8377.0,216.4461,216.4745,216.2383,216.3611,8377.0
2021-12-28 13:45:00,229.03,229.12,229.03,229.09,4284.0,216.3045,216.3895,216.3045,216.3611,4284.0
2021-12-28 13:50:00,229.12,229.16,229.0,229.01,7105.0,216.3895,216.4272,216.2761,216.2856,7105.0
2021-12-28 13:55:00,228.99,229.03,228.89,228.98,6875.0,216.2667,216.3045,216.1722,216.2572,6875.0
2021-12-28 14:00:00,228.93,229.27,228.92,229.18,7507.0,216.21,216.5311,216.2006,216.4461,7507.0
2021-12-28 14:05:00,229.21,229.24,229.06,229.14,6818.0,216.4745,216.5028,216.3328,216.4083,6818.0
2021-12-28 14:10:00,229.17,229.17,228.83,228.97,6301.0,216.4367,216.4367,216.1156,216.2478,6301.0
2021-12-28 14:15:00,229.01,229.03,228.79,228.83,7486.0,216.2856,216.3045,216.0778,216.1156,7486.0
2021-12-28 14:20:00,228.8,229.04,228.8,229.04,6711.0,216.0872,216.3139,216.0872,216.3139,6711.0
2021-12-28 14:25:00,229.0,229.0,228.75,228.77,15711.0,216.2761,216.2761,216.04,216.0589,15711.0
2021-12-28 14:30:00,228.75,228.83,228.56,228.6,34189.0,216.04,216.1156,215.8606,215.8983,34189.0
2021-12-28 14:35:00,228.56,228.6,228.38,228.58,33452.0,215.8606,215.8983,215.6906,215.8795,33452.0
2021-12-28 14:40:00,228.66,228.72,228.48,228.52,18882.0,215.955,216.0117,215.785,215.8228,18882.0
2021-12-28 14:45:00,228.54,228.64,228.47,228.52,17101.0,215.8417,215.9361,215.7756,215.8228,17101.0
2021-12-28 14:50:00,228.51,228.6,228.46,228.57,10162.0,215.8133,215.8983,215.7661,215.87,10162.0
2021-12-28 14:55:00,228.6,228.64,228.5,228.53,10447.0,215.8983,215.9361,215.8039,215.8322,10447.0
2021-12-28 15:00:00,228.52,228.67,228.41,228.49,31383.0,215.8228,215.9645,215.7189,215.7945,31383.0
2021-12-28 15:05:00,228.49,228.61,228.31,228.55,16353.0,215.7945,215.9078,215.6245,215.8511,16353.0
2021-12-28 15:10:00,228.56,228.57,228.47,228.53,5427.0,215.8606,215.87,215.7756,215.8322,5427.0
2021-12-28 15:15:00,228.56,228.61,228.42,228.47,10699.0,215.8606,215.9078,215.7284,215.7756,10699.0
2021-12-28 15:20:00,228.5,228.57,228.34,228.39,20410.0,215.8039,215.87,215.6528,215.7,20410.0
2021-12-28 15:25:00,228.35,228.54,228.35,228.46,9923.0,215.6622,215.8417,215.6622,215.7661,9923.0
2021-12-28 15:30:00,228.42,228.54,228.34,228.42,20021.0,215.7284,215.8417,215.6528,215.7284,20021.0
2021-12-28 15:35:00,228.38,228.46,228.29,228.46,9153.0,215.6906,215.7661,215.6056,215.7661,9153.0
2021-12-28 15:40:00,228.43,228.46,228.2,228.44,33922.0,215.7378,215.7661,215.5206,215.7472,33922.0
2021-12-28 15:45:00,228.5,228.51,228.26,228.35,32656.0,215.8039,215.8133,215.5772,215.6622,32656.0
2021-12-28 15:50:00,228.28,228.45,228.13,228.41,30754.0,215.5961,215.7567,215.4545,215.7189,30754.0
2021-12-28 15:55:00,228.39,228.48,228.15,228.41,122401.0,215.7,215.785,215.4734,215.7189,122401.0
2021-12-29 09:30:00,229.38,229.38,228.66,228.76,22071.0,216.635,216.635,215.955,216.0495,22071.0
2021-12-29 09:35:00,228.68,229.57,228.68,229.45,25891.0,215.9739,216.8145,215.9739,216.7011,25891.0
2021-12-29 09:40:00,229.49,229.74,229.21,229.74,6290.0,216.7389,216.975,216.4745,216.975,6290.0
2021-12-29 09:45:00,230.0,230.38,229.85,230.22,6901.0,217.2206,217.5794,217.0789,217.4283,6901.0
2021-12-29 09:50:00,230.32,230.58,230.02,230.02,10919.0,217.5228,217.7683,217.2394,217.2394,10919.0
2021-12-29 09:55:00,230.14,230.43,230.0,230.26,2712.0,217.3528,217.6267,217.2206,217.4661,2712.0
2021-12-29 10:00:00,230.46,230.68,230.28,230.61,19670.0,217.655,217.8628,217.485,217.7967,19670.0
2021-12-29 10:05:00,230.66,230.75,230.45,230.53,5832.0,217.8439,217.9289,217.6456,217.7211,5832.0
2021-12-29 10:10:00,230.37,230.56,230.37,230.42,2605.0,217.57,217.7494,217.57,217.6172,2605.0
2021-12-29 10:15:00,230.38,230.57,230.16,230.56,5559.0,217.5794,217.7589,217.3717,217.7494,5559.0
2021-12-29 10:20:00,230.64,230.73,230.55,230.63,6579.0,217.825,217.91,217.74,217.8156,6579.0
2021-12-29 10:25:00,230.68,230.8,229.97,229.97,6712.0,217.8628,217.9761,217.1922,217.1922,6712.0
2021-12-29 10:30:00,229.82,230.38,229.32,230.38,30067.0,217.0506,217.5794,216.5783,217.5794,30067.0
2021-12-29 10:35:00,230.37,231.25,230.33,231.03,34308.0,217.57,218.4011,217.5322,218.1933,34308.0
2021-12-29 10:40:00,231.04,231.27,231.0,231.23,3832.0,218.2028,218.42,218.165,218.3822,3832.0
2021-12-29 10:45:00,231.05,231.16,230.9,231.16,1494.0,218.2122,218.3161,218.0706,218.3161,1494.0
2021-12-29 10:50:00,231.16,231.28,231.09,231.16,5113.0,218.3161,218.4294,218.25,218.3161,5113.0
2021-12-29 10:55:00,231.16,231.25,230.94,231.08,4660.0,218.3161,218.4011,218.1083,218.2406,4660.0
2021-12-29 11:00:00,231.15,231.19,230.97,230.99,3946.0,218.3067,218.3444,218.1367,218.1556,3946.0
2021-12-29 11:05:00,230.98,231.26,230.96,231.21,6930.0,218.1461,218.4106,218.1272,218.3633,6930.0
2021-12-29 11:10:00,231.15,231.45,231.11,231.13,17490.0,218.3067,218.59,218.2689,218.2878,17490.0
2021-12-29 11:15:00,231.09,231.35,231.09,231.34,1350.0,218.25,218.4956,218.25,218.4861,1350.0
2021-12-29 11:20:00,231.38,231.71,231.38,231.61,5810.0,218.5239,218.8355,218.5239,218.7411,5810.0
2021-12-29 11:25:00,231.56,231.86,231.48,231.72,18252.0,218.6939,218.9772,218.6183,218.845,18252.0
2021-12-29 11:30:00,231.77,231.92,231.69,231.89,5217.0,218.8922,219.0339,218.8167,219.0055,5217.0
2021-12-29 11:35:00,231.93,232.0,231.71,231.95,8433.0,219.0433,219.1094,218.8355,219.0622,8433.0
2021-12-29 11:40:00,231.99,232.21,231.92,232.06,13679.0,219.1,219.3078,219.0339,219.1661,13679.0
2021-12-29 11:45:00,232.01,232.2,232.01,232.2,4197.0,219.1189,219.2983,219.1189,219.2983,4197.0
2021-12-29 11:50:00,232.17,232.23,232.13,232.15,2300.0,219.27,219.3267,219.2322,219.2511,2300.0
2021-12-29 11:55:00,232.22,232.28,231.99,232.16,7984.0,219.3172,219.3739,219.1,219.2605,7984.0
2021-12-29 12:00:00,232.17,232.36,232.1,232.34,5152.0,219.27,219.4494,219.2039,219.4305,5152.0
2021-12-29 12:05:00,232.4,232.54,232.38,232.54,21917.0,219.4872,219.6194,219.4683,219.6194,21917.0
2021-12-29 12:10:00,232.47,232.47,232.2,232.28,7993.0,219.5533,219.5533,219.2983,219.3739,7993.0
2021-12-29 12:15:00,232.32,232.61,232.26,232.58,20903.0,219.4117,219.6855,219.355,219.6572,20903.0
2021-12-29 12:20:00,232.58,232.61,232.51,232.59,4597.0,219.6572,219.6855,219.5911,219.6667,4597.0
2021-12-29 12:25:00,232.52,232.55,232.32,232.5,15393.0,219.6005,219.6289,219.4117,219.5817,15393.0
2021-12-29 12:30:00,232.43,232.51,232.27,232.27,4486.0,219.5155,219.5911,219.3644,219.3644,4486.0
2021-12-29 12:35:00,232.46,232.5,232.45,232.5,1097.0,219.5439,219.5817,219.5344,219.5817,1097.0
2021-12-29 12:40:00,232.39,232.54,232.39,232.43,5709.0,219.4778,219.6194,219.4778,219.5155,5709.0
2021-12-29 12:45:00,232.32,232.44,232.27,232.33,4464.0,219.4117,219.525,219.3644,219.4211,4464.0
2021-12-29 12:50:00,232.35,232.5,232.34,232.49,14623.0,219.44,219.5817,219.4305,219.5722,14623.0
2021-12-29 12:55:00,232.48,232.56,232.48,232.48,19595.0,219.5628,219.6383,219.5628,219.5628,19595.0
2021-12-29 13:00:00,232.51,232.96,232.47,232.84,38123.0,219.5911,220.0161,219.5533,219.9028,38123.0
2021-12-29 13:05:00,232.72,232.72,232.53,232.53,4761.0,219.7894,219.7894,219.61,219.61,4761.0
2021-12-29 13:10:00,232.53,232.54,232.31,232.53,7636.0,219.61,219.6194,219.4022,219.61,7636.0
2021-12-29 13:15:00,232.5,232.69,232.49,232.69,2485.0,219.5817,219.7611,219.5722,219.7611,2485.0
2021-12-29 13:20:00,232.71,232.71,232.5,232.62,5186.0,219.78,219.78,219.5817,219.695,5186.0
2021-12-29 13:25:00,232.63,232.69,232.6,232.65,8429.0,219.7044,219.7611,219.6761,219.7233,8429.0
2021-12-29 13:30:00,232.66,232.83,232.66,232.74,28676.0,219.7328,219.8933,219.7328,219.8083,28676.0
2021-12-29 13:35:00,232.78,232.78,232.59,232.76,4866.0,219.8461,219.8461,219.6667,219.8272,4866.0
2021-12-29 13:40:00,232.75,232.78,232.61,232.76,5561.0,219.8178,219.8461,219.6855,219.8272,5561.0
2021-12-29 13:45:00,232.77,232.77,232.61,232.71,4869.0,219.8367,219.8367,219.6855,219.78,4869.0
2021-12-29 13:50:00,232.73,232.93,232.63,232.82,8081.0,219.7989,219.9878,219.7044,219.8839,8081.0
2021-12-29 13:55:00,232.78,233.18,232.74,232.93,26991.0,219.8461,220.2239,219.8083,219.9878,26991.0
2021-12-29 14:00:00,232.9,232.96,232.79,232.94,4641.0,219.9594,220.0161,219.8555,219.9972,4641.0
2021-12-29 14:05:00,232.91,233.16,232.88,233.09,17660.0,219.9689,220.205,219.9405,220.1389,17660.0
2021-12-29 14:10:00,233.13,233.13,232.75,232.81,6025.0,220.1766,220.1766,219.8178,219.8744,6025.0
2021-12-29 14:15:00,232.75,232.95,232.75,232.95,5955.0,219.8178,220.0067,219.8178,220.0067,5955.0
2021-12-29 14:20:00,232.98,233.13,232.98,233.06,2318.0,220.035,220.1766,220.035,220.1105,2318.0
2021-12-29 14:25:00,233.06,233.12,232.88,233.05,8087.0,220.1105,220.1672,219.9405,220.1011,8087.0
2021-12-29 14:30:00,233.1,233.17,232.94,233.1,4700.0,220.1483,220.2144,219.9972,220.1483,4700.0
2021-12-29 14:35:00,233.05,233.1,233.0,233.05,8192.0,220.1011,220.1483,220.0539,220.1011,8192.0
2021-12-29 14:40:00,233.0,233.22,233.0,233.06,10278.0,220.0539,220.2616,220.0539,220.1105,10278.0
2021-12-29 14:45:00,233.1,233.22,233.09,233.21,17128.0,220.1483,220.2616,220.1389,220.2522,17128.0
2021-12-29 14:50:00,233.28,233.47,233.25,233.38,6202.0,220.3183,220.4978,220.29,220.4128,6202.0
2021-12-29 14:55:00,233.38,233.43,233.22,233.39,9232.0,220.4128,220.46,220.2616,220.4222,9232.0
2021-12-29 15:00:00,233.36,233.72,233.36,233.69,21128.0,220.3939,220.7339,220.3939,220.7055,21128.0
2021-12-29 15:05:00,233.72,233.81,233.51,233.51,7060.0,220.7339,220.8189,220.5355,220.5355,7060.0
2021-12-29 15:10:00,233.42,233.87,233.42,233.86,17277.0,220.4505,220.8755,220.4505,220.8661,17277.0
2021-12-29 15:15:00,233.8,233.82,233.66,233.73,10069.0,220.8094,220.8283,220.6772,220.7433,10069.0
2021-12-29 15:20:00,233.74,233.77,233.6,233.73,12182.0,220.7528,220.7811,220.6205,220.7433,12182.0
2021-12-29 15:25:00,233.67,233.69,233.44,233.55,17087.0,220.6866,220.7055,220.4694,220.5733,17087.0
2021-12-29 15:30:00,233.62,233.86,233.61,233.84,13161.0,220.6394,220.8661,220.63,220.8472,13161.0
2021-12-29 15:35:00,233.86,234.0,233.72,233.83,15715.0,220.8661,220.9983,220.7339,220.8378,15715.0
2021-12-29 15:40:00,233.84,233.85,233.56,233.64,22344.0,220.8472,220.8566,220.5828,220.6583,22344.0
2021-12-29 15:45:00,233.64,233.73,233.54,233.7,18649.0,220.6583,220.7433,220.5639,220.715,18649.0
2021-12-29 15:50:00,233.72,233.74,233.56,233.59,40984.0,220.7339,220.7528,220.5828,220.6111,40984.0
2021-12-29 15:55:00,233.59,233.76,233.5,233.57,115864.0,220.6111,220.7716,220.5261,220.5922,115864.0
2021-12-30 09:30:00,234.75,236.69,233.75,235.55,43280.0,221.7066,223.5388,220.7622,222.4622,43280.0
2021-12-30 09:35:00,235.99,236.65,235.81,236.39,13991.0,222.8777,223.5011,222.7077,223.2555,13991.0
2021-12-30 09:40:00,236.25,237.55,236.24,237.21,34496.0,223.1233,224.3511,223.1138,224.03,34496.0
2021-12-30 09:45:00,237.15,237.33,236.89,237.23,19322.0,223.9733,224.1433,223.7277,224.0488,19322.0
2021-12-30 09:50:00,237.07,237.11,236.36,236.52,29097.0,223.8977,223.9355,223.2272,223.3783,29097.0
2021-12-30 09:55:00,236.43,236.99,236.3,236.66,9477.0,223.2933,223.8222,223.1705,223.5105,9477.0
2021-12-30 10:00:00,236.7,236.7,235.85,236.01,11027.0,223.5483,223.5483,222.7455,222.8966,11027.0
2021-12-30 10:05:00,236.22,236.53,235.88,236.22,13252.0,223.095,223.3877,222.7739,223.095,13252.0
2021-12-30 10:10:00,236.28,236.29,235.43,235.43,5891.0,223.1516,223.1611,222.3489,222.3489,5891.0
2021-12-30 10:15:00,235.5,235.69,235.46,235.56,5805.0,222.415,222.5944,222.3772,222.4716,5805.0
2021-12-30 10:20:00,235.51,235.51,235.12,235.31,14089.0,222.4244,222.4244,222.0561,222.2355,14089.0
2021-12-30 10:25:00,235.38,235.59,235.3,235.41,10753.0,222.3016,222.5,222.2261,222.33,10753.0
2021-12-30 10:30:00,235.37,235.39,234.85,235.03,10477.0,222.2922,222.3111,221.8011,221.9711,10477.0
2021-12-30 10:35:00,235.03,235.08,234.73,234.92,7976.0,221.9711,222.0183,221.6877,221.8672,7976.0
2021-12-30 10:40:00,234.83,234.85,234.69,234.85,5597.0,221.7822,221.8011,221.65,221.8011,5597.0
2021-12-30 10:45:00,234.85,235.21,234.79,235.18,4961.0,221.8011,222.1411,221.7444,222.1127,4961.0
2021-12-30 10:50:00,235.18,235.44,235.17,235.39,4875.0,222.1127,222.3583,222.1033,222.3111,4875.0
2021-12-30 10:55:00,235.33,235.37,235.04,235.08,4828.0,222.2544,222.2922,221.9805,222.0183,4828.0
2021-12-30 11:00:00,235.14,235.31,235.1,235.31,2716.0,222.075,222.2355,222.0372,222.2355,2716.0
2021-12-30 11:05:00,235.17,235.28,234.75,234.77,12414.0,222.1033,222.2072,221.7066,221.7255,12414.0
2021-12-30 11:10:00,234.82,235.21,234.8,235.21,6351.0,221.7727,222.1411,221.7539,222.1411,6351.0
2021-12-30 11:15:00,235.18,235.4,235.17,235.4,4077.0,222.1127,222.3205,222.1033,222.3205,4077.0
2021-12-30 11:20:00,235.4,235.55,235.21,235.55,6958.0,222.3205,222.4622,222.1411,222.4622,6958.0
2021-12-30 11:25:00,235.49,235.85,235.34,235.59,7389.0,222.4055,222.7455,222.2639,222.5,7389.0
2021-12-30 11:30:00,235.59,235.71,235.4,235.4,13297.0,222.5,222.6133,222.3205,222.3205,13297.0
2021-12-30 11:35:00,235.4,235.57,235.3,235.32,5804.0,222.3205,222.4811,222.2261,222.245,5804.0
2021-12-30 11:40:00,235.19,235.24,235.07,235.22,5085.0,222.1222,222.1694,222.0089,222.1505,5085.0
2021-12-30 11:45:00,235.27,235.27,235.12,235.15,6430.0,222.1977,222.1977,222.0561,222.0844,6430.0
2021-12-30 11:50:00,235.15,235.4,235.08,235.38,5943.0,222.0844,222.3205,222.0183,222.3016,5943.0
2021-12-30 11:55:00,235.39,235.43,235.31,235.31,4294.0,222.3111,222.3489,222.2355,222.2355,4294.0
2021-12-30 12:00:00,235.38,235.63,235.34,235.49,21557.0,222.3016,222.5377,222.2639,222.4055,21557.0
2021-12-30 12:05:00,235.45,235.58,235.44,235.56,6181.0,222.3677,222.4905,222.3583,222.4716,6181.0
2021-12-30 12:10:00,235.56,235.67,235.42,235.53,9170.0,222.4716,222.5755,222.3394,222.4433,9170.0
2021-12-30 12:15:00,235.56,235.82,235.55,235.76,6664.0,222.4716,222.7172,222.4622,222.6605,6664.0
2021-12-30 12:20:00,235.76,236.06,235.72,235.93,7353.0,222.6605,222.9439,222.6227,222.8211,7353.0
2021-12-30 12:25:00,235.93,236.21,235.93,236.18,3253.0,222.8211,223.0855,222.8211,223.0572,3253.0
2021-12-30 12:30:00,236.14,236.22,235.87,236.22,18458.0,223.0194,223.095,222.7644,223.095,18458.0
2021-12-30 12:35:00,236.24,236.44,236.24,236.31,3706.0,223.1138,223.3027,223.1138,223.18,3706.0
2021-12-30 12:40:00,236.37,236.37,236.26,236.31,2858.0,223.2366,223.2366,223.1327,223.18,2858.0
2021-12-30 12:45:00,236.29,236.39,236.28,236.31,7079.0,223.1611,223.2555,223.1516,223.18,7079.0
2021-12-30 12:50:00,236.28,236.64,236.15,236.41,15428.0,223.1516,223.4916,223.0288,223.2744,15428.0
2021-12-30 12:55:00,236.41,236.46,236.16,236.18,6472.0,223.2744,223.3216,223.0383,223.0572,6472.0
2021-12-30 13:00:00,236.17,236.48,236.16,236.42,5595.0,223.0477,223.3405,223.0383,223.2838,5595.0
2021-12-30 13:05:00,236.49,236.67,236.44,236.67,4074.0,223.35,223.52,223.3027,223.52,4074.0
2021-12-30 13:10:00,236.67,236.74,236.6,236.6,3907.0,223.52,223.5861,223.4538,223.4538,3907.0
2021-12-30 13:15:00,236.58,236.65,236.44,236.6,7506.0,223.435,223.5011,223.3027,223.4538,7506.0
2021-12-30 13:20:00,236.61,236.66,236.5,236.63,4573.0,223.4633,223.5105,223.3594,223.4822,4573.0
2021-12-30 13:25:00,236.64,236.7,236.51,236.68,7118.0,223.4916,223.5483,223.3688,223.5294,7118.0
2021-12-30 13:30:00,236.7,236.78,236.68,236.7,4206.0,223.5483,223.6238,223.5294,223.5483,4206.0
2021-12-30 13:35:00,236.74,236.89,236.69,236.69,6148.0,223.5861,223.7277,223.5388,223.5388,6148.0
2021-12-30 13:40:00,236.64,236.86,236.63,236.84,11502.0,223.4916,223.6994,223.4822,223.6805,11502.0
2021-12-30 13:45:00,236.84,236.93,236.78,236.89,3250.0,223.6805,223.7655,223.6238,223.7277,3250.0
2021-12-30 13:50:00,236.9,236.94,236.85,236.87,3199.0,223.7372,223.775,223.69,223.7088,3199.0
2021-12-30 13:55:00,236.9,237.01,236.87,236.98,10481.0,223.7372,223.8411,223.7088,223.8127,10481.0
2021-12-30 14:00:00,236.96,237.02,236.83,236.83,2086.0,223.7938,223.8505,223.6711,223.6711,2086.0
2021-12-30 14:05:00,236.84,236.84,236.47,236.48,6168.0,223.6805,223.6805,223.3311,223.3405,6168.0
2021-12-30 14:10:00,236.48,236.48,236.27,236.47,6015.0,223.3405,223.3405,223.1422,223.3311,6015.0
2021-12-30 14:15:00,236.52,236.57,236.39,236.44,5333.0,223.3783,223.4255,223.2555,223.3027,5333.0
2021-12-30 14:20:00,236.46,236.58,236.45,236.51,6453.0,223.3216,223.435,223.3122,223.3688,6453.0
2021-12-30 14:25:00,236.57,236.67,236.51,236.6,5019.0,223.4255,223.52,223.3688,223.4538,5019.0
2021-12-30 14:30:00,236.57,236.6,236.51,236.56,3717.0,223.4255,223.4538,223.3688,223.4161,3717.0
2021-12-30 14:35:00,236.53,236.64,236.51,236.62,5008.0,223.3877,223.4916,223.3688,223.4727,5008.0
2021-12-30 14:40:00,236.59,236.63,236.51,236.61,6520.0,223.4444,223.4822,223.3688,223.4633,6520.0
2021-12-30 14:45:00,236.58,236.64,236.49,236.58,5943.0,223.435,223.4916,223.35,223.435,5943.0
2021-12-30 14:50:00,236.6,236.6,236.23,236.49,7462.0,223.4538,223.4538,223.1044,223.35,7462.0
2021-12-30 14:55:00,236.54,236.57,236.48,236.57,2749.0,223.3972,223.4255,223.3405,223.4255,2749.0
2021-12-30 15:00:00,236.59,236.61,236.46,236.6,6227.0,223.4444,223.4633,223.3216,223.4538,6227.0
2021-12-30 15:05:00,236.58,236.67,236.55,236.67,2052.0,223.435,223.52,223.4066,223.52,2052.0
2021-12-30 15:10:00,236.7,236.79,236.64,236.71,9218.0,223.5483,223.6333,223.4916,223.5577,9218.0
2021-12-30 15:15:00,236.71,236.83,236.71,236.79,5778.0,223.5577,223.6711,223.5577,223.6333,5778.0
2021-12-30 15:20:00,236.79,236.9,236.75,236.86,8285.0,223.6333,223.7372,223.5955,223.6994,8285.0
2021-12-30 15:25:00,236.87,236.94,236.83,236.89,6314.0,223.7088,223.775,223.6711,223.7277,6314.0
2021-12-30 15:30:00,236.89,237.01,236.82,236.94,16692.0,223.7277,223.8411,223.6616,223.775,16692.0
2021-12-30 15:35:00,236.94,237.09,236.92,237.08,11676.0,223.775,223.9166,223.7561,223.9072,11676.0
2021-12-30 15:40:00,237.03,237.03,236.56,236.56,13801.0,223.86,223.86,223.4161,223.4161,13801.0
2021-12-30 15:45:00,236.54,236.62,236.41,236.52,18587.0,223.3972,223.4727,223.2744,223.3783,18587.0
2021-12-30 15:50:00,236.3,236.36,235.86,236.12,24564.0,223.1705,223.2272,222.755,223.0005,24564.0
2021-12-30 15:55:00,236.14,236.15,235.74,235.83,59824.0,223.0194,223.0288,222.6416,222.7266,59824.0
2021-12-31 09:30:00,236.52,236.58,235.78,236.24,18739.0,223.3783,223.435,222.6794,223.1138,18739.0
2021-12-31 09:35:00,236.24,237.37,235.98,236.54,16030.0,223.1138,224.1811,222.8683,223.3972,16030.0
2021-12-31 09:40:00,236.68,237.21,236.68,237.03,7608.0,223.5294,224.03,223.5294,223.86,7608.0
2021-12-31 09:45:00,236.74,236.74,235.68,235.74,5844.0,223.5861,223.5861,222.585,222.6416,5844.0
2021-12-31 09:50:00,235.74,236.17,235.6,235.6,3031.0,222.6416,223.0477,222.5094,222.5094,3031.0
2021-12-31 09:55:00,235.57,235.99,235.4,235.72,5998.0,222.4811,222.8777,222.3205,222.6227,5998.0
2021-12-31 10:00:00,235.62,236.31,235.62,236.3,7603.0,222.5283,223.18,222.5283,223.1705,7603.0
2021-12-31 10:05:00,236.06,236.13,235.78,235.89,6854.0,222.9439,223.01,222.6794,222.7833,6854.0
2021-12-31 10:10:00,235.89,236.25,235.78,236.2,8926.0,222.7833,223.1233,222.6794,223.0761,8926.0
2021-12-31 10:15:00,236.12,236.22,235.86,236.22,4701.0,223.0005,223.095,222.755,223.095,4701.0
2021-12-31 10:20:00,236.25,236.52,236.0,236.1,5153.0,223.1233,223.3783,222.8872,222.9816,5153.0
2021-12-31 10:25:00,236.12,236.5,236.04,236.4,8255.0,223.0005,223.3594,222.925,223.265,8255.0
2021-12-31 10:30:00,236.41,236.58,236.17,236.35,26647.0,223.2744,223.435,223.0477,223.2177,26647.0
2021-12-31 10:35:00,236.34,236.74,236.25,236.74,5060.0,223.2083,223.5861,223.1233,223.5861,5060.0
2021-12-31 10:40:00,236.65,236.68,236.5,236.56,3014.0,223.5011,223.5294,223.3594,223.4161,3014.0
2021-12-31 10:45:00,236.64,236.87,236.48,236.87,14973.0,223.4916,223.7088,223.3405,223.7088,14973.0
2021-12-31 10:50:00,236.9,237.17,236.71,236.78,18431.0,223.7372,223.9922,223.5577,223.6238,18431.0
2021-12-31 10:55:00,236.71,236.83,236.71,236.74,4982.0,223.5577,223.6711,223.5577,223.5861,4982.0
2021-12-31 11:00:00,236.86,236.88,236.67,236.78,2708.0,223.6994,223.7183,223.52,223.6238,2708.0
2021-12-31 11:05:00,236.79,237.07,236.75,236.92,5497.0,223.6333,223.8977,223.5955,223.7561,5497.0
2021-12-31 11:10:00,236.92,237.45,236.92,237.2,50953.0,223.7561,224.2566,223.7561,224.0205,50953.0
2021-12-31 11:15:00,237.18,237.43,237.0,237.31,9127.0,224.0016,224.2377,223.8316,224.1244,9127.0
2021-12-31 11:20:00,237.21,237.59,237.2,237.55,8426.0,224.03,224.3888,224.0205,224.3511,8426.0
2021-12-31 11:25:00,237.55,237.55,237.4,237.43,8323.0,224.3511,224.3511,224.2094,224.2377,8323.0
2021-12-31 11:30:00,237.43,237.7,237.41,237.53,6704.0,224.2377,224.4927,224.2188,224.3322,6704.0
2021-12-31 11:35:00,237.49,237.65,237.49,237.5,2104.0,224.2944,224.4455,224.2944,224.3038,2104.0
2021-12-31 11:40:00,237.4,237.45,237.26,237.4,8448.0,224.2094,224.2566,224.0772,224.2094,8448.0
2021-12-31 11:45:00,237.39,237.41,237.28,237.41,5366.0,224.2,224.2188,224.0961,224.2188,5366.0
2021-12-31 11:50:00,237.53,237.53,237.24,237.24,3994.0,224.3322,224.3322,224.0583,224.0583,3994.0
2021-12-31 11:55:00,237.18,237.5,237.18,237.21,9030.0,224.0016,224.3038,224.0016,224.03,9030.0
2021-12-31 12:00:00,237.21,237.52,237.15,237.51,4938.0,224.03,224.3227,223.9733,224.3133,4938.0
2021-12-31 12:05:00,237.52,237.67,237.42,237.51,15654.0,224.3227,224.4644,224.2283,224.3133,15654.0
2021-12-31 12:10:00,237.55,237.79,237.55,237.69,13277.0,224.3511,224.5777,224.3511,224.4833,13277.0
2021-12-31 12:15:00,237.7,237.87,237.7,237.87,28869.0,224.4927,224.6533,224.4927,224.6533,28869.0
2021-12-31 12:20:00,237.93,238.02,237.85,237.97,4377.0,224.7099,224.7949,224.6344,224.7477,4377.0
2021-12-31 12:25:00,237.97,238.24,237.95,238.18,14328.0,224.7477,225.0027,224.7288,224.9461,14328.0
2021-12-31 12:30:00,238.09,238.16,238.05,238.13,6158.0,224.8611,224.9272,224.8233,224.8988,6158.0
2021-12-31 12:35:00,238.13,238.13,237.9,237.9,1912.0,224.8988,224.8988,224.6816,224.6816,1912.0
2021-12-31 12:40:00,237.91,237.91,237.5,237.83,5915.0,224.6911,224.6911,224.3038,224.6155,5915.0
2021-12-31 12:45:00,237.81,238.08,237.73,238.04,9269.0,224.5966,224.8516,224.5211,224.8138,9269.0
2021-12-31 12:50:00,237.99,238.17,237.99,238.16,1703.0,224.7666,224.9366,224.7666,224.9272,1703.0
2021-12-31 12:55:00,238.22,238.39,238.21,238.39,3385.0,224.9838,225.1444,224.9744,225.1444,3385.0
2021-12-31 13:00:00,238.39,238.6,238.34,238.58,5651.0,225.1444,225.3427,225.0972,225.3238,5651.0
2021-12-31 13:05:00,238.56,238.63,238.52,238.57,2314.0,225.3049,225.3711,225.2672,225.3144,2314.0
2021-12-31 13:10:00,238.63,238.68,238.5,238.5,4585.0,225.3711,225.4183,225.2483,225.2483,4585.0
2021-12-31 13:15:00,238.43,238.65,238.36,238.65,13019.0,225.1822,225.3899,225.1161,225.3899,13019.0
2021-12-31 13:20:00,238.63,238.77,238.63,238.68,3454.0,225.3711,225.5033,225.3711,225.4183,3454.0
2021-12-31 13:25:00,238.72,238.91,238.69,238.91,5290.0,225.4561,225.6355,225.4277,225.6355,5290.0
2021-12-31 13:30:00,238.91,239.0,238.84,238.92,4913.0,225.6355,225.7205,225.5694,225.6449,4913.0
2021-12-31 13:35:00,238.84,238.86,238.63,238.78,20333.0,225.5694,225.5883,225.3711,225.5127,20333.0
2021-12-31 13:40:00,238.76,238.76,238.52,238.7,5370.0,225.4938,225.4938,225.2672,225.4372,5370.0
2021-12-31 13:45:00,238.63,238.64,238.36,238.64,6968.0,225.3711,225.3805,225.1161,225.3805,6968.0
2021-12-31 13:50:00,238.64,238.64,238.46,238.6,2599.0,225.3805,225.3805,225.2105,225.3427,2599.0
2021-12-31 13:55:00,238.61,238.71,238.57,238.69,4070.0,225.3522,225.4466,225.3144,225.4277,4070.0
2021-12-31 14:00:00,238.63,238.73,238.59,238.66,3543.0,225.3711,225.4655,225.3333,225.3994,3543.0
2021-12-31 14:05:00,238.61,238.68,238.35,238.35,5480.0,225.3522,225.4183,225.1066,225.1066,5480.0
2021-12-31 14:10:00,238.3,238.34,237.77,237.77,10442.0,225.0594,225.0972,224.5588,224.5588,10442.0
2021-12-31 14:15:00,237.72,237.73,237.42,237.68,16630.0,224.5116,224.5211,224.2283,224.4738,16630.0
2021-12-31 14:20:00,237.67,237.67,237.11,237.28,5211.0,224.4644,224.4644,223.9355,224.0961,5211.0
2021-12-31 14:25:00,237.27,237.32,237.05,237.21,11381.0,224.0866,224.1338,223.8788,224.03,11381.0
2021-12-31 14:30:00,237.16,237.22,236.91,236.91,17352.0,223.9827,224.0394,223.7466,223.7466,17352.0
2021-12-31 14:35:00,236.91,237.18,236.89,237.06,6297.0,223.7466,224.0016,223.7277,223.8883,6297.0
2021-12-31 14:40:00,237.0,237.1,236.89,237.0,9956.0,223.8316,223.9261,223.7277,223.8316,9956.0
2021-12-31 14:45:00,236.96,237.03,236.9,236.96,7315.0,223.7938,223.86,223.7372,223.7938,7315.0
2021-12-31 14:50:00,236.93,236.96,236.84,236.91,9535.0,223.7655,223.7938,223.6805,223.7466,9535.0
2021-12-31 14:55:00,236.92,237.0,236.85,236.88,9391.0,223.7561,223.8316,223.69,223.7183,9391.0
2021-12-31 15:00:00,236.86,237.01,236.81,236.86,8947.0,223.6994,223.8411,223.6522,223.6994,8947.0
2021-12-31 15:05:00,236.89,236.94,236.82,236.94,12053.0,223.7277,223.775,223.6616,223.775,12053.0
2021-12-31 15:10:00,236.94,236.98,236.8,236.85,10224.0,223.775,223.8127,223.6427,223.69,10224.0
2021-12-31 15:15:00,236.85,236.95,236.81,236.95,6464.0,223.69,223.7844,223.6522,223.7844,6464.0
2021-12-31 15:20:00,236.93,236.93,236.84,236.92,10755.0,223.7655,223.7655,223.6805,223.7561,10755.0
2021-12-31 15:25:00,236.92,237.04,236.86,236.9,8581.0,223.7561,223.8694,223.6994,223.7372,8581.0
2021-12-31 15:30:00,236.9,236.94,236.72,236.75,42060.0,223.7372,223.775,223.5672,223.5955,42060.0
2021-12-31 15:35:00,236.75,236.92,236.68,236.88,20624.0,223.5955,223.7561,223.5294,223.7183,20624.0
2021-12-31 15:40:00,236.89,237.03,236.64,237.03,39079.0,223.7277,223.86,223.4916,223.86,39079.0
2021-12-31 15:45:00,236.96,237.21,236.9,236.97,17059.0,223.7938,224.03,223.7372,223.8033,17059.0
2021-12-31 15:50:00,236.93,236.96,236.01,236.1,91738.0,223.7655,223.7938,222.8966,222.9816,91738.0
2021-12-31 15:55:00,236.15,236.15,235.66,235.81,157808.0,223.0288,223.0288,222.5661,222.7077,157808.0
2022-01-03 09:30:00,234.32,236.27,234.25,235.88,32353.0,221.6952,223.5402,221.629,223.1712,32353.0
2022-01-03 09:35:00,236.26,236.47,235.48,235.81,13634.0,223.5307,223.7294,222.7927,223.105,13634.0
2022-01-03 09:40:00,235.75,235.92,234.86,235.45,14321.0,223.0482,223.209,222.2061,222.7644,14321.0
2022-01-03 09:45:00,235.45,236.19,234.77,235.33,10055.0,222.7644,223.4645,222.121,222.6508,10055.0
2022-01-03 09:50:00,235.33,235.57,234.82,235.45,10450.0,222.6508,222.8779,222.1683,222.7644,10450.0
2022-01-03 09:55:00,235.26,235.41,234.35,234.42,19616.0,222.5846,222.7265,221.7236,221.7899,19616.0
2022-01-03 10:00:00,234.4,234.65,233.46,233.85,15977.0,221.7709,222.0075,220.8816,221.2506,15977.0
2022-01-03 10:05:00,233.86,234.07,233.46,233.91,23630.0,221.26,221.4587,220.8816,221.3073,23630.0
2022-01-03 10:10:00,233.68,234.68,233.68,234.33,13445.0,221.0897,222.0358,221.0897,221.7047,13445.0
2022-01-03 10:15:00,234.34,234.37,233.91,234.09,6519.0,221.7142,221.7425,221.3073,221.4776,6519.0
2022-01-03 10:20:00,233.98,234.74,233.89,234.22,22245.0,221.3736,222.0926,221.2884,221.6006,22245.0
2022-01-03 10:25:00,234.43,234.65,234.11,234.37,14086.0,221.7993,222.0075,221.4966,221.7425,14086.0
2022-01-03 10:30:00,234.44,234.6,233.08,233.17,56405.0,221.8088,221.9602,220.522,220.6072,56405.0
2022-01-03 10:35:00,233.29,233.86,232.88,233.7,22923.0,220.7207,221.26,220.3328,221.1086,22923.0
2022-01-03 10:40:00,233.69,233.84,233.28,233.56,8154.0,221.0992,221.2411,220.7113,220.9762,8154.0
2022-01-03 10:45:00,233.38,234.31,233.28,233.99,6488.0,220.8059,221.6858,220.7113,221.383,6488.0
2022-01-03 10:50:00,233.99,234.01,233.65,233.84,5471.0,221.383,221.4019,221.0613,221.2411,5471.0
2022-01-03 10:55:00,233.83,234.27,233.66,233.87,7007.0,221.2316,221.6479,221.0708,221.2695,7007.0
2022-01-03 11:00:00,233.94,233.94,232.85,232.86,30396.0,221.3357,221.3357,220.3044,220.3139,30396.0
2022-01-03 11:05:00,233.01,233.21,232.92,233.21,3570.0,220.4558,220.645,220.3707,220.645,3570.0
2022-01-03 11:10:00,233.14,233.35,232.89,232.89,10476.0,220.5788,220.7775,220.3423,220.3423,10476.0
2022-01-03 11:15:00,232.98,233.4,232.86,233.2,8056.0,220.4274,220.8248,220.3139,220.6356,8056.0
2022-01-03 11:20:00,233.18,233.53,232.98,233.52,4819.0,220.6167,220.9478,220.4274,220.9383,4819.0
2022-01-03 11:25:00,233.48,233.59,232.9,233.12,7507.0,220.9005,221.0046,220.3517,220.5599,7507.0
2022-01-03 11:30:00,233.01,233.01,232.36,232.38,17793.0,220.4558,220.4558,219.8408,219.8598,17793.0
2022-01-03 11:35:00,232.37,232.84,232.36,232.79,6873.0,219.8503,220.295,219.8408,220.2477,6873.0
2022-01-03 11:40:00,232.91,233.44,232.86,233.4,5436.0,220.3612,220.8627,220.3139,220.8248,5436.0
2022-01-03 11:45:00,233.45,233.45,232.84,232.88,8784.0,220.8721,220.8721,220.295,220.3328,8784.0
2022-01-03 11:50:00,232.9,233.1,232.69,233.06,5156.0,220.3517,220.541,220.1531,220.5031,5156.0
2022-01-03 11:55:00,233.01,233.01,232.6,232.77,15720.0,220.4558,220.4558,220.0679,220.2288,15720.0
2022-01-03 12:00:00,232.73,232.91,232.49,232.89,3690.0,220.1909,220.3612,219.9638,220.3423,3690.0
2022-01-03 12:05:00,232.78,233.0,232.52,232.96,4663.0,220.2382,220.4464,219.9922,220.4085,4663.0
2022-01-03 12:10:00,232.91,233.51,232.91,233.51,2995.0,220.3612,220.9289,220.3612,220.9289,2995.0
2022-01-03 12:15:00,233.49,233.53,233.35,233.37,3720.0,220.91,220.9478,220.7775,220.7964,3720.0
2022-01-03 12:20:00,233.37,233.5,233.24,233.43,4539.0,220.7964,220.9194,220.6734,220.8532,4539.0
2022-01-03 12:25:00,233.3,233.5,233.25,233.5,2870.0,220.7302,220.9194,220.6829,220.9194,2870.0
2022-01-03 12:30:00,233.48,233.62,233.36,233.44,18327.0,220.9005,221.033,220.787,220.8627,18327.0
2022-01-03 12:35:00,233.5,233.78,233.5,233.76,2606.0,220.9194,221.1843,220.9194,221.1654,2606.0
2022-01-03 12:40:00,233.79,233.83,233.55,233.81,5877.0,221.1938,221.2316,220.9667,221.2127,5877.0
2022-01-03 12:45:00,233.83,234.02,233.79,233.79,3720.0,221.2316,221.4114,221.1938,221.1938,3720.0
2022-01-03 12:50:00,233.82,233.89,233.6,233.71,4629.0,221.2222,221.2884,221.014,221.1181,4629.0
2022-01-03 12:55:00,233.81,234.05,233.69,233.69,6064.0,221.2127,221.4398,221.0992,221.0992,6064.0
2022-01-03 13:00:00,233.68,233.71,233.56,233.62,3103.0,221.0897,221.1181,220.9762,221.033,3103.0
2022-01-03 13:05:00,233.61,233.69,233.59,233.62,3687.0,221.0235,221.0992,221.0046,221.033,3687.0
2022-01-03 13:10:00,233.66,233.98,233.66,233.98,5205.0,221.0708,221.3736,221.0708,221.3736,5205.0
2022-01-03 13:15:00,233.99,234.03,233.75,233.85,5107.0,221.383,221.4209,221.1559,221.2506,5107.0
2022-01-03 13:20:00,233.83,234.12,233.78,234.12,6963.0,221.2316,221.506,221.1843,221.506,6963.0
2022-01-03 13:25:00,234.17,234.17,233.91,234.02,3796.0,221.5533,221.5533,221.3073,221.4114,3796.0
2022-01-03 13:30:00,234.02,234.03,233.88,233.99,3347.0,221.4114,221.4209,221.2789,221.383,3347.0
2022-01-03 13:35:00,234.01,234.09,233.86,233.91,3744.0,221.4019,221.4776,221.26,221.3073,3744.0
2022-01-03 13:40:00,233.91,233.91,233.54,233.76,12673.0,221.3073,221.3073,220.9573,221.1654,12673.0
2022-01-03 13:45:00,233.87,233.96,233.65,233.74,6957.0,221.2695,221.3546,221.0613,221.1465,6957.0
2022-01-03 13:50:00,233.75,233.91,233.69,233.9,7276.0,221.1559,221.3073,221.0992,221.2979,7276.0
2022-01-03 13:55:00,233.91,234.01,233.8,233.98,4675.0,221.3073,221.4019,221.2033,221.3736,4675.0
2022-01-03 14:00:00,233.99,234.17,233.96,234.17,3548.0,221.383,221.5533,221.3546,221.5533,3548.0
2022-01-03 14:05:00,234.06,234.14,233.89,234.09,7011.0,221.4492,221.5249,221.2884,221.4776,7011.0
2022-01-03 14:10:00,234.05,234.27,234.05,234.13,6240.0,221.4398,221.6479,221.4398,221.5155,6240.0
2022-01-03 14:15:00,234.19,234.31,234.08,234.25,7725.0,221.5722,221.6858,221.4682,221.629,7725.0
2022-01-03 14:20:00,234.21,234.3,234.12,234.3,4810.0,221.5912,221.6763,221.506,221.6763,4810.0
2022-01-03 14:25:00,234.26,234.39,234.26,234.37,3859.0,221.6385,221.7615,221.6385,221.7425,3859.0
2022-01-03 14:30:00,234.41,234.58,234.41,234.42,7600.0,221.7804,221.9412,221.7804,221.7899,7600.0
2022-01-03 14:35:00,234.47,234.52,234.41,234.51,4371.0,221.8372,221.8845,221.7804,221.875,4371.0
2022-01-03 14:40:00,234.55,234.92,234.53,234.83,17592.0,221.9128,222.2629,221.8939,222.1778,17592.0
2022-01-03 14:45:00,234.84,234.84,234.71,234.77,4112.0,222.1872,222.1872,222.0642,222.121,4112.0
2022-01-03 14:50:00,234.72,234.84,234.62,234.8,6927.0,222.0737,222.1872,221.9791,222.1494,6927.0
2022-01-03 14:55:00,234.75,234.84,234.65,234.68,6498.0,222.1021,222.1872,222.0075,222.0358,6498.0
2022-01-03 15:00:00,234.73,234.78,234.46,234.71,4909.0,222.0831,222.1305,221.8277,222.0642,4909.0
2022-01-03 15:05:00,234.64,234.7,234.36,234.41,7825.0,221.998,222.0548,221.7331,221.7804,7825.0
2022-01-03 15:10:00,234.47,234.58,234.42,234.42,4604.0,221.8372,221.9412,221.7899,221.7899,4604.0
2022-01-03 15:15:00,234.49,234.58,234.34,234.53,7528.0,221.8561,221.9412,221.7142,221.8939,7528.0
2022-01-03 15:20:00,234.55,234.84,234.54,234.84,7439.0,221.9128,222.1872,221.9034,222.1872,7439.0
2022-01-03 15:25:00,234.8,234.99,234.77,234.88,19989.0,222.1494,222.3291,222.121,222.2251,19989.0
2022-01-03 15:30:00,234.85,234.92,234.71,234.91,21053.0,222.1967,222.2629,222.0642,222.2535,21053.0
2022-01-03 15:35:00,234.88,235.33,234.87,235.25,15959.0,222.2251,222.6508,222.2156,222.5751,15959.0
2022-01-03 15:40:00,235.33,235.39,234.86,235.05,21811.0,222.6508,222.7076,222.2061,222.3859,21811.0
2022-01-03 15:45:00,235.09,235.68,235.06,235.51,14906.0,222.4238,222.982,222.3954,222.8211,14906.0
2022-01-03 15:50:00,235.54,235.81,235.29,235.64,57807.0,222.8495,223.105,222.613,222.9441,57807.0
2022-01-03 15:55:00,235.64,235.74,235.11,235.43,109713.0,222.9441,223.0387,222.4427,222.7454,109713.0
2022-01-04 09:30:00,233.44,234.91,233.01,234.12,42263.0,220.8627,222.2535,220.4558,221.506,42263.0
2022-01-04 09:35:00,234.55,235.0,234.35,235.0,8328.0,221.9128,222.3386,221.7236,222.3386,8328.0
2022-01-04 09:40:00,234.84,235.19,234.75,235.05,9201.0,222.1872,222.5184,222.1021,222.3859,9201.0
2022-01-04 09:45:00,235.19,235.6,234.51,234.57,6480.0,222.5184,222.9063,221.875,221.9318,6480.0
2022-01-04 09:50:00,233.9,235.62,233.84,235.62,18470.0,221.2979,222.9252,221.2411,222.9252,18470.0
2022-01-04 09:55:00,235.53,235.55,234.82,234.82,36871.0,222.84,222.859,222.1683,222.1683,36871.0
2022-01-04 10:00:00,234.89,235.5,234.61,234.9,7068.0,222.2345,222.8117,221.9696,222.244,7068.0
2022-01-04 10:05:00,234.8,235.18,234.72,234.92,10667.0,222.1494,222.5089,222.0737,222.2629,10667.0
2022-01-04 10:10:00,234.92,235.2,234.33,234.76,6704.0,222.2629,222.5278,221.7047,222.1115,6704.0
2022-01-04 10:15:00,234.66,234.79,234.56,234.79,5188.0,222.0169,222.1399,221.9223,222.1399,5188.0
2022-01-04 10:20:00,234.74,235.0,234.4,234.46,6466.0,222.0926,222.3386,221.7709,221.8277,6466.0
2022-01-04 10:25:00,234.51,234.77,234.38,234.71,5889.0,221.875,222.121,221.752,222.0642,5889.0
2022-01-04 10:30:00,234.61,234.93,234.56,234.66,9516.0,221.9696,222.2724,221.9223,222.0169,9516.0
2022-01-04 10:35:00,234.61,234.66,234.2,234.41,5749.0,221.9696,222.0169,221.5817,221.7804,5749.0
2022-01-04 10:40:00,234.43,234.59,234.1,234.23,15951.0,221.7993,221.9507,221.4871,221.6101,15951.0
2022-01-04 10:45:00,234.3,234.59,234.23,234.34,4464.0,221.6763,221.9507,221.6101,221.7142,4464.0
2022-01-04 10:50:00,234.43,234.81,234.37,234.77,7792.0,221.7993,222.1588,221.7425,222.121,7792.0
2022-01-04 10:55:00,234.69,235.43,234.67,235.01,6892.0,222.0453,222.7454,222.0264,222.3481,6892.0
2022-01-04 11:00:00,235.0,235.63,234.7,235.46,31168.0,222.3386,222.9347,222.0548,222.7738,31168.0
2022-01-04 11:05:00,235.58,235.63,234.53,234.72,5994.0,222.8874,222.9347,221.8939,222.0737,5994.0
2022-01-04 11:10:00,234.84,235.53,234.84,235.39,6481.0,222.1872,222.84,222.1872,222.7076,6481.0
2022-01-04 11:15:00,235.36,235.7,235.3,235.7,3916.0,222.6792,223.0009,222.6224,223.0009,3916.0
2022-01-04 11:20:00,235.61,235.91,235.53,235.56,8232.0,222.9157,223.1996,222.84,222.8684,8232.0
2022-01-04 11:25:00,235.52,235.52,235.02,235.4,3326.0,222.8306,222.8306,222.3575,222.7171,3326.0
2022-01-04 11:30:00,235.49,235.64,235.25,235.64,14920.0,222.8022,222.9441,222.5751,222.9441,14920.0
2022-01-04 11:35:00,235.56,235.79,235.53,235.66,5373.0,222.8684,223.086,222.84,222.963,5373.0
2022-01-04 11:40:00,235.62,235.81,235.55,235.78,7585.0,222.9252,223.105,222.859,223.0766,7585.0
2022-01-04 11:45:00,235.75,235.88,235.52,235.63,4097.0,223.0482,223.1712,222.8306,222.9347,4097.0
2022-01-04 11:50:00,235.55,235.64,235.24,235.55,3796.0,222.859,222.9441,222.5657,222.859,3796.0
2022-01-04 11:55:00,235.57,235.66,235.39,235.42,5468.0,222.8779,222.963,222.7076,222.736,5468.0
2022-01-04 12:00:00,235.39,235.41,235.0,235.27,6195.0,222.7076,222.7265,222.3386,222.5941,6195.0
2022-01-04 12:05:00,235.31,235.7,235.26,235.7,2884.0,222.6319,223.0009,222.5846,223.0009,2884.0
2022-01-04 12:10:00,235.58,235.7,235.32,235.34,5435.0,222.8874,223.0009,222.6414,222.6603,5435.0
2022-01-04 12:15:00,235.42,235.42,235.0,235.0,4310.0,222.736,222.736,222.3386,222.3386,4310.0
2022-01-04 12:20:00,235.15,235.24,235.09,235.14,16966.0,222.4805,222.5657,222.4238,222.4711,16966.0
2022-01-04 12:25:00,235.24,235.24,235.0,235.16,11286.0,222.5657,222.5657,222.3386,222.49,11286.0
2022-01-04 12:30:00,235.17,235.22,235.04,235.05,2418.0,222.4994,222.5467,222.3764,222.3859,2418.0
2022-01-04 12:35:00,235.05,235.23,235.04,235.22,3048.0,222.3859,222.5562,222.3764,222.5467,3048.0
2022-01-04 12:40:00,235.22,235.36,235.19,235.26,5544.0,222.5467,222.6792,222.5184,222.5846,5544.0
2022-01-04 12:45:00,235.32,235.36,234.97,234.97,2501.0,222.6414,222.6792,222.3102,222.3102,2501.0
2022-01-04 12:50:00,234.98,235.17,234.98,235.17,3771.0,222.3197,222.4994,222.3197,222.4994,3771.0
2022-01-04 12:55:00,235.22,235.26,234.93,235.05,5696.0,222.5467,222.5846,222.2724,222.3859,5696.0
2022-01-04 13:00:00,235.0,235.09,234.77,234.79,8645.0,222.3386,222.4238,222.121,222.1399,8645.0
2022-01-04 13:05:00,234.73,234.8,234.54,234.58,4334.0,222.0831,222.1494,221.9034,221.9412,4334.0
2022-01-04 13:10:00,234.58,234.64,234.53,234.59,4877.0,221.9412,221.998,221.8939,221.9507,4877.0
2022-01-04 13:15:00,234.63,234.67,234.46,234.54,9776.0,221.9885,222.0264,221.8277,221.9034,9776.0
2022-01-04 13:20:00,234.6,234.6,234.0,234.41,15972.0,221.9602,221.9602,221.3925,221.7804,15972.0
2022-01-04 13:25:00,234.39,234.64,234.3,234.53,4709.0,221.7615,221.998,221.6763,221.8939,4709.0
2022-01-04 13:30:00,234.53,234.61,234.17,234.41,8039.0,221.8939,221.9696,221.5533,221.7804,8039.0
2022-01-04 13:35:00,234.28,234.35,234.1,234.17,5104.0,221.6574,221.7236,221.4871,221.5533,5104.0
2022-01-04 13:40:00,234.1,234.26,234.06,234.26,3569.0,221.4871,221.6385,221.4492,221.6385,3569.0
2022-01-04 13:45:00,234.13,234.21,234.0,234.19,12743.0,221.5155,221.5912,221.3925,221.5722,12743.0
2022-01-04 13:50:00,234.15,234.24,234.11,234.17,4100.0,221.5344,221.6195,221.4966,221.5533,4100.0
2022-01-04 13:55:00,234.2,234.31,234.17,234.23,3160.0,221.5817,221.6858,221.5533,221.6101,3160.0
2022-01-04 14:00:00,234.23,234.31,234.15,234.16,2892.0,221.6101,221.6858,221.5344,221.5439,2892.0
2022-01-04 14:05:00,234.27,234.53,234.16,234.43,6192.0,221.6479,221.8939,221.5439,221.7993,6192.0
2022-01-04 14:10:00,234.47,234.65,234.35,234.36,7300.0,221.8372,222.0075,221.7236,221.7331,7300.0
2022-01-04 14:15:00,234.35,234.62,234.21,234.21,4496.0,221.7236,221.9791,221.5912,221.5912,4496.0
2022-01-04 14:20:00,234.17,234.23,234.01,234.08,5526.0,221.5533,221.6101,221.4019,221.4682,5526.0
2022-01-04 14:25:00,234.15,234.33,234.12,234.18,4028.0,221.5344,221.7047,221.506,221.5628,4028.0
2022-01-04 14:30:00,234.35,234.48,234.06,234.06,9315.0,221.7236,221.8466,221.4492,221.4492,9315.0
2022-01-04 14:35:00,234.07,234.22,233.99,234.09,9278.0,221.4587,221.6006,221.383,221.4776,9278.0
2022-01-04 14:40:00,234.15,234.35,234.15,234.29,8545.0,221.5344,221.7236,221.5344,221.6669,8545.0
2022-01-04 14:45:00,234.27,234.42,234.27,234.37,3880.0,221.6479,221.7899,221.6479,221.7425,3880.0
2022-01-04 14:50:00,234.46,234.48,234.35,234.36,4826.0,221.8277,221.8466,221.7236,221.7331,4826.0
2022-01-04 14:55:00,234.42,234.44,234.27,234.33,5529.0,221.7899,221.8088,221.6479,221.7047,5529.0
2022-01-04 15:00:00,234.39,234.54,234.26,234.41,6375.0,221.7615,221.9034,221.6385,221.7804,6375.0
2022-01-04 15:05:00,234.45,234.52,234.29,234.52,5367.0,221.8182,221.8845,221.6669,221.8845,5367.0
2022-01-04 15:10:00,234.57,234.68,234.49,234.68,9038.0,221.9318,222.0358,221.8561,222.0358,9038.0
2022-01-04 15:15:00,234.7,234.76,234.65,234.7,4989.0,222.0548,222.1115,222.0075,222.0548,4989.0
2022-01-04 15:20:00,234.67,234.99,234.52,234.78,10200.0,222.0264,222.3291,221.8845,222.1305,10200.0
2022-01-04 15:25:00,234.8,234.95,234.76,234.95,5480.0,222.1494,222.2913,222.1115,222.2913,5480.0
2022-01-04 15:30:00,234.94,234.95,234.74,234.77,12098.0,222.2818,222.2913,222.0926,222.121,12098.0
2022-01-04 15:35:00,234.79,234.86,234.48,234.48,10628.0,222.1399,222.2061,221.8466,221.8466,10628.0
2022-01-04 15:40:00,234.51,234.51,234.15,234.32,9625.0,221.875,221.875,221.5344,221.6952,9625.0
2022-01-04 15:45:00,234.29,234.7,234.28,234.38,13778.0,221.6669,222.0548,221.6574,221.752,13778.0
2022-01-04 15:50:00,234.48,234.53,234.15,234.18,21190.0,221.8466,221.8939,221.5344,221.5628,21190.0
2022-01-04 15:55:00,234.18,234.18,233.64,233.67,98904.0,221.5628,221.5628,221.0519,221.0803,98904.0
2022-01-05 09:30:00,233.97,234.33,233.49,233.65,13282.0,221.3641,221.7047,220.91,221.0613,13282.0
2022-01-05 09:35:00,233.5,233.64,233.0,233.24,21800.0,220.9194,221.0519,220.4464,220.6734,21800.0
2022-01-05 09:40:00,232.82,233.36,232.68,233.25,7266.0,220.2761,220.787,220.1436,220.6829,7266.0
2022-01-05 09:45:00,233.4,233.83,233.09,233.17,35581.0,220.8248,221.2316,220.5315,220.6072,35581.0
2022-01-05 09:50:00,233.19,234.51,233.0,234.17,80098.0,220.6261,221.875,220.4464,221.5533,80098.0
2022-01-05 09:55:00,234.05,234.51,233.85,234.08,20852.0,221.4398,221.875,221.2506,221.4682,20852.0
2022-01-05 10:00:00,233.95,234.37,233.77,234.02,21576.0,221.3452,221.7425,221.1749,221.4114,21576.0
2022-01-05 10:05:00,234.11,234.57,233.88,234.09,76946.0,221.4966,221.9318,221.2789,221.4776,76946.0
2022-01-05 10:10:00,234.15,235.0,233.98,234.89,23807.0,221.5344,222.3386,221.3736,222.2345,23807.0
2022-01-05 10:15:00,235.02,235.1,234.5,234.5,6655.0,222.3575,222.4332,221.8655,221.8655,6655.0
2022-01-05 10:20:00,234.57,234.8,234.44,234.7,7413.0,221.9318,222.1494,221.8088,222.0548,7413.0
2022-01-05 10:25:00,234.74,235.47,234.74,235.13,25537.0,222.0926,222.7833,222.0926,222.4616,25537.0
2022-01-05 10:30:00,235.14,235.16,235.05,235.06,2009.0,222.4711,222.49,222.3859,222.3954,2009.0
2022-01-05 10:35:00,235.04,235.1,234.69,234.83,23005.0,222.3764,222.4332,222.0453,222.1778,23005.0
2022-01-05 10:40:00,234.83,235.0,234.4,234.69,25744.0,222.1778,222.3386,221.7709,222.0453,25744.0
2022-01-05 10:45:00,234.59,234.85,234.59,234.82,11348.0,221.9507,222.1967,221.9507,222.1683,11348.0
2022-01-05 10:50:00,234.87,235.3,234.87,234.9,19071.0,222.2156,222.6224,222.2156,222.244,19071.0
2022-01-05 10:55:00,234.85,235.49,234.51,235.49,127597.0,222.1967,222.8022,221.875,222.8022,127597.0
2022-01-05 11:00:00,235.33,235.62,235.2,235.39,6280.0,222.6508,222.9252,222.5278,222.7076,6280.0
2022-01-05 11:05:00,235.5,235.87,235.44,235.87,10061.0,222.8117,223.1617,222.7549,223.1617,10061.0
2022-01-05 11:10:00,235.87,235.94,235.78,235.78,19986.0,223.1617,223.228,223.0766,223.0766,19986.0
2022-01-05 11:15:00,235.75,236.41,235.52,236.19,80612.0,223.0482,223.6726,222.8306,223.4645,80612.0
2022-01-05 11:20:00,236.03,236.38,236.0,236.0,31722.0,223.3131,223.6443,223.2847,223.2847,31722.0
2022-01-05 11:25:00,236.11,236.11,235.82,236.0,2300.0,223.3888,223.3888,223.1144,223.2847,2300.0
2022-01-05 11:30:00,236.0,236.09,235.9,235.96,4222.0,223.2847,223.3699,223.1901,223.2469,4222.0
2022-01-05 11:35:00,235.97,235.97,235.73,235.81,22974.0,223.2563,223.2563,223.0293,223.105,22974.0
2022-01-05 11:40:00,235.96,236.53,235.96,236.44,6836.0,223.2469,223.7862,223.2469,223.701,6836.0
2022-01-05 11:45:00,236.37,236.55,236.35,236.5,4281.0,223.6348,223.8051,223.6159,223.7578,4281.0
2022-01-05 11:50:00,236.46,236.57,236.28,236.57,48895.0,223.7199,223.824,223.5496,223.824,48895.0
2022-01-05 11:55:00,236.57,237.0,236.57,236.8,53399.0,223.824,224.2308,223.824,224.0416,53399.0
2022-01-05 12:00:00,236.71,236.72,236.49,236.72,9889.0,223.9565,223.9659,223.7483,223.9659,9889.0
2022-01-05 12:05:00,236.76,236.76,236.53,236.65,3067.0,224.0038,224.0038,223.7862,223.8997,3067.0
2022-01-05 12:10:00,236.63,236.99,236.62,236.9,6272.0,223.8808,224.2214,223.8713,224.1362,6272.0
2022-01-05 12:15:00,236.9,236.9,236.68,236.8,7414.0,224.1362,224.1362,223.9281,224.0416,7414.0
2022-01-05 12:20:00,236.84,236.84,236.56,236.58,4031.0,224.0795,224.0795,223.8146,223.8335,4031.0
2022-01-05 12:25:00,236.58,236.68,236.52,236.65,3575.0,223.8335,223.9281,223.7767,223.8997,3575.0
2022-01-05 12:30:00,236.65,236.79,236.5,236.74,7576.0,223.8997,224.0322,223.7578,223.9849,7576.0
2022-01-05 12:35:00,236.66,236.79,236.53,236.75,3523.0,223.9092,224.0322,223.7862,223.9943,3523.0
2022-01-05 12:40:00,236.86,236.92,236.73,236.9,1858.0,224.0984,224.1552,223.9754,224.1362,1858.0
2022-01-05 12:45:00,236.89,236.91,236.51,236.7,6628.0,224.1268,224.1457,223.7672,223.947,6628.0
2022-01-05 12:50:00,236.61,236.7,236.48,236.62,2100.0,223.8619,223.947,223.7389,223.8713,2100.0
2022-01-05 12:55:00,236.56,236.64,236.51,236.55,4970.0,223.8146,223.8902,223.7672,223.8051,4970.0
2022-01-05 13:00:00,236.51,236.52,236.01,236.15,8692.0,223.7672,223.7767,223.2942,223.4266,8692.0
2022-01-05 13:05:00,236.05,236.53,236.04,236.5,7131.0,223.332,223.7862,223.3226,223.7578,7131.0
2022-01-05 13:10:00,236.43,236.45,236.24,236.27,3510.0,223.6916,223.7105,223.5118,223.5402,3510.0
2022-01-05 13:15:00,236.24,236.36,236.18,236.34,24830.0,223.5118,223.6253,223.455,223.6064,24830.0
2022-01-05 13:20:00,236.34,236.4,236.08,236.11,4163.0,223.6064,223.6632,223.3604,223.3888,4163.0
2022-01-05 13:25:00,236.04,236.04,235.64,235.64,5474.0,223.3226,223.3226,222.9441,222.9441,5474.0
2022-01-05 13:30:00,235.69,235.8,235.58,235.71,2840.0,222.9914,223.0955,222.8874,223.0103,2840.0
2022-01-05 13:35:00,235.67,235.84,235.65,235.83,3378.0,222.9725,223.1333,222.9536,223.1239,3378.0
2022-01-05 13:40:00,235.84,235.86,235.7,235.73,2300.0,223.1333,223.1523,223.0009,223.0293,2300.0
2022-01-05 13:45:00,235.77,235.85,235.69,235.8,4442.0,223.0671,223.1428,222.9914,223.0955,4442.0
2022-01-05 13:50:00,235.82,235.96,235.79,235.96,2160.0,223.1144,223.2469,223.086,223.2469,2160.0
2022-01-05 13:55:00,236.0,236.04,235.91,236.04,4179.0,223.2847,223.3226,223.1996,223.3226,4179.0
2022-01-05 14:00:00,236.0,236.21,235.8,236.08,3694.0,223.2847,223.4834,223.0955,223.3604,3694.0
2022-01-05 14:05:00,235.94,235.96,235.15,235.16,4300.0,223.228,223.2469,222.4805,222.49,4300.0
2022-01-05 14:10:00,235.29,235.36,234.73,234.81,7078.0,222.613,222.6792,222.0831,222.1588,7078.0
2022-01-05 14:15:00,234.88,234.88,234.61,234.78,8523.0,222.2251,222.2251,221.9696,222.1305,8523.0
2022-01-05 14:20:00,234.86,234.89,234.73,234.76,6308.0,222.2061,222.2345,222.0831,222.1115,6308.0
2022-01-05 14:25:00,234.89,234.89,234.48,234.53,19348.0,222.2345,222.2345,221.8466,221.8939,19348.0
2022-01-05 14:30:00,234.46,234.68,234.1,234.1,3419.0,221.8277,222.0358,221.4871,221.4871,3419.0
2022-01-05 14:35:00,234.16,234.47,234.16,234.39,4999.0,221.5439,221.8372,221.5439,221.7615,4999.0
2022-01-05 14:40:00,234.47,234.59,234.27,234.53,2906.0,221.8372,221.9507,221.6479,221.8939,2906.0
2022-01-05 14:45:00,234.49,234.65,234.41,234.61,3502.0,221.8561,222.0075,221.7804,221.9696,3502.0
2022-01-05 14:50:00,234.57,234.68,234.2,234.32,6381.0,221.9318,222.0358,221.5817,221.6952,6381.0
2022-01-05 14:55:00,234.33,234.65,234.26,234.65,5126.0,221.7047,222.0075,221.6385,222.0075,5126.0
2022-01-05 15:00:00,234.53,234.69,234.46,234.58,7778.0,221.8939,222.0453,221.8277,221.9412,7778.0
2022-01-05 15:05:00,234.65,234.75,234.57,234.69,13195.0,222.0075,222.1021,221.9318,222.0453,13195.0
2022-01-05 15:10:00,234.64,234.68,234.25,234.34,19667.0,221.998,222.0358,221.629,221.7142,19667.0
2022-01-05 15:15:00,234.35,234.82,234.34,234.73,6600.0,221.7236,222.1683,221.7142,222.0831,6600.0
2022-01-05 15:20:00,234.77,234.79,234.47,234.73,7047.0,222.121,222.1399,221.8372,222.0831,7047.0
2022-01-05 15:25:00,234.66,234.86,234.58,234.86,7568.0,222.0169,222.2061,221.9412,222.2061,7568.0
2022-01-05 15:30:00,234.79,234.83,234.57,234.58,11726.0,222.1399,222.1778,221.9318,221.9412,11726.0
2022-01-05 15:35:00,234.62,235.0,234.6,234.95,19372.0,221.9791,222.3386,221.9602,222.2913,19372.0
2022-01-05 15:40:00,235.01,235.24,234.89,235.19,20656.0,222.3481,222.5657,222.2345,222.5184,20656.0
2022-01-05 15:45:00,235.19,235.19,234.51,234.51,18494.0,222.5184,222.5184,221.875,221.875,18494.0
2022-01-05 15:50:00,234.53,234.56,234.13,234.22,34004.0,221.8939,221.9223,221.5155,221.6006,34004.0
2022-01-05 15:55:00,234.21,234.35,233.77,233.89,75398.0,221.5912,221.7236,221.1749,221.2884,75398.0
2022-01-06 09:30:00,226.69,229.79,226.69,229.48,84066.0,214.4763,217.4093,214.4763,217.116,84066.0
2022-01-06 09:35:00,229.73,231.55,229.39,230.96,46787.0,217.3525,219.0745,217.0309,218.5163,46787.0
2022-01-06 09:40:00,230.76,231.1,229.82,230.64,20723.0,218.327,218.6487,217.4377,218.2135,20723.0
2022-01-06 09:45:00,230.45,230.83,229.79,230.79,14017.0,218.0337,218.3933,217.4093,218.3554,14017.0
2022-01-06 09:50:00,230.59,232.07,230.44,231.37,49989.0,218.1662,219.5665,218.0243,218.9042,49989.0
2022-01-06 09:55:00,231.44,231.52,229.67,229.67,23712.0,218.9704,219.0461,217.2958,217.2958,23712.0
2022-01-06 10:00:00,229.79,230.08,228.93,229.2,23504.0,217.4093,217.6837,216.5956,216.8511,23504.0
2022-01-06 10:05:00,229.41,229.56,228.83,229.21,39923.0,217.0498,217.1917,216.501,216.8606,39923.0
2022-01-06 10:10:00,229.21,231.36,229.21,230.94,73372.0,216.8606,218.8947,216.8606,218.4973,73372.0
2022-01-06 10:15:00,230.89,231.34,230.01,230.08,9269.0,218.45,218.8758,217.6175,217.6837,9269.0
2022-01-06 10:20:00,230.05,231.23,230.03,231.23,11218.0,217.6553,218.7717,217.6364,218.7717,11218.0
2022-01-06 10:25:00,230.96,231.8,230.83,231.07,21407.0,218.5163,219.311,218.3933,218.6203,21407.0
2022-01-06 10:30:00,231.29,231.65,231.26,231.51,10385.0,218.8285,219.1691,218.8001,219.0366,10385.0
2022-01-06 10:35:00,231.39,232.05,231.29,232.04,14719.0,218.9231,219.5475,218.8285,219.5381,14719.0
2022-01-06 10:40:00,232.08,232.9,232.01,232.88,14791.0,219.5759,220.3517,219.5097,220.3328,14791.0
2022-01-06 10:45:00,232.96,233.62,232.86,233.33,16418.0,220.4085,221.033,220.3139,220.7586,16418.0
2022-01-06 10:50:00,233.15,234.37,233.14,234.2,63523.0,220.5883,221.7425,220.5788,221.5817,63523.0
2022-01-06 10:55:00,234.16,234.22,232.82,232.82,10724.0,221.5439,221.6006,220.2761,220.2761,10724.0
2022-01-06 11:00:00,232.94,233.8,232.94,233.57,29419.0,220.3896,221.2033,220.3896,220.9856,29419.0
2022-01-06 11:05:00,233.47,233.8,232.97,233.7,18911.0,220.891,221.2033,220.418,221.1086,18911.0
2022-01-06 11:10:00,233.68,233.84,233.25,233.49,15451.0,221.0897,221.2411,220.6829,220.91,15451.0
2022-01-06 11:15:00,233.56,233.98,233.3,233.98,6619.0,220.9762,221.3736,220.7302,221.3736,6619.0
2022-01-06 11:20:00,233.79,234.22,233.79,234.0,7020.0,221.1938,221.6006,221.1938,221.3925,7020.0
2022-01-06 11:25:00,233.98,234.17,233.85,234.09,16127.0,221.3736,221.5533,221.2506,221.4776,16127.0
2022-01-06 11:30:00,233.97,233.97,233.75,233.78,6476.0,221.3641,221.3641,221.1559,221.1843,6476.0
2022-01-06 11:35:00,233.81,233.81,233.47,233.47,6180.0,221.2127,221.2127,220.891,220.891,6180.0
2022-01-06 11:40:00,233.57,234.17,233.57,234.17,10167.0,220.9856,221.5533,220.9856,221.5533,10167.0
2022-01-06 11:45:00,234.13,234.23,233.73,233.73,4176.0,221.5155,221.6101,221.137,221.137,4176.0
2022-01-06 11:50:00,233.73,234.22,233.73,234.22,4024.0,221.137,221.6006,221.137,221.6006,4024.0
2022-01-06 11:55:00,234.19,234.64,234.13,234.64,9338.0,221.5722,221.998,221.5155,221.998,9338.0
2022-01-06 12:00:00,234.44,234.52,233.92,234.08,7891.0,221.8088,221.8845,221.3168,221.4682,7891.0
2022-01-06 12:05:00,234.0,234.15,233.91,234.07,6759.0,221.3925,221.5344,221.3073,221.4587,6759.0
2022-01-06 12:10:00,234.07,234.07,233.69,233.69,8262.0,221.4587,221.4587,221.0992,221.0992,8262.0
2022-01-06 12:15:00,233.69,233.92,233.66,233.86,4271.0,221.0992,221.3168,221.0708,221.26,4271.0
2022-01-06 12:20:00,233.9,234.19,233.71,234.11,9144.0,221.2979,221.5722,221.1181,221.4966,9144.0
2022-01-06 12:25:00,233.96,234.68,233.96,234.47,48164.0,221.3546,222.0358,221.3546,221.8372,48164.0
2022-01-06 12:30:00,234.46,234.64,234.26,234.64,7072.0,221.8277,221.998,221.6385,221.998,7072.0
2022-01-06 12:35:00,234.67,235.14,234.55,234.77,10585.0,222.0264,222.4711,221.9128,222.121,10585.0
2022-01-06 12:40:00,234.87,235.2,234.81,235.15,2852.0,222.2156,222.5278,222.1588,222.4805,2852.0
2022-01-06 12:45:00,235.2,235.49,235.08,235.33,27716.0,222.5278,222.8022,222.4143,222.6508,27716.0
2022-01-06 12:50:00,235.0,235.74,234.92,235.01,38480.0,222.3386,223.0387,222.2629,222.3481,38480.0
2022-01-06 12:55:00,234.89,235.05,234.82,234.86,3541.0,222.2345,222.3859,222.1683,222.2061,3541.0
2022-01-06 13:00:00,235.0,235.25,234.83,235.21,7183.0,222.3386,222.5751,222.1778,222.5373,7183.0
2022-01-06 13:05:00,235.24,235.55,235.07,235.55,32186.0,222.5657,222.859,222.4048,222.859,32186.0
2022-01-06 13:10:00,235.53,235.58,235.25,235.4,12899.0,222.84,222.8874,222.5751,222.7171,12899.0
2022-01-06 13:15:00,235.32,235.41,235.08,235.29,4809.0,222.6414,222.7265,222.4143,222.613,4809.0
2022-01-06 13:20:00,235.29,235.49,235.08,235.45,7284.0,222.613,222.8022,222.4143,222.7644,7284.0
2022-01-06 13:25:00,235.45,235.56,235.25,235.41,24742.0,222.7644,222.8684,222.5751,222.7265,24742.0
2022-01-06 13:30:00,235.41,235.86,235.41,235.86,15355.0,222.7265,223.1523,222.7265,223.1523,15355.0
2022-01-06 13:35:00,235.92,235.96,235.64,235.77,10819.0,223.209,223.2469,222.9441,223.0671,10819.0
2022-01-06 13:40:00,235.76,235.81,235.66,235.75,38095.0,223.0577,223.105,222.963,223.0482,38095.0
2022-01-06 13:45:00,235.75,236.02,235.65,235.8,138916.0,223.0482,223.3036,222.9536,223.0955,138916.0
2022-01-06 13:50:00,235.78,235.96,235.7,235.96,29844.0,223.0766,223.2469,223.0009,223.2469,29844.0
2022-01-06 13:55:00,235.89,235.93,235.7,235.82,46848.0,223.1807,223.2185,223.0009,223.1144,46848.0
2022-01-06 14:00:00,235.79,236.01,235.75,235.93,27802.0,223.086,223.2942,223.0482,223.2185,27802.0
2022-01-06 14:05:00,235.91,236.14,235.87,236.12,39930.0,223.1996,223.4172,223.1617,223.3983,39930.0
2022-01-06 14:10:00,236.08,236.25,235.91,235.99,18368.0,223.3604,223.5213,223.1996,223.2753,18368.0
2022-01-06 14:15:00,235.98,236.18,235.94,236.01,9326.0,223.2658,223.455,223.228,223.2942,9326.0
2022-01-06 14:20:00,236.04,236.13,235.96,236.01,15635.0,223.3226,223.4077,223.2469,223.2942,15635.0
2022-01-06 14:25:00,236.05,236.2,235.96,236.06,10087.0,223.332,223.4739,223.2469,223.3415,10087.0
2022-01-06 14:30:00,236.04,236.18,235.95,236.09,15076.0,223.3226,223.455,223.2374,223.3699,15076.0
2022-01-06 14:35:00,236.13,236.19,236.04,236.18,10749.0,223.4077,223.4645,223.3226,223.455,10749.0
2022-01-06 14:40:00,236.18,236.25,236.0,236.0,5067.0,223.455,223.5213,223.2847,223.2847,5067.0
2022-01-06 14:45:00,236.06,236.32,236.04,236.25,9096.0,223.3415,223.5875,223.3226,223.5213,9096.0
2022-01-06 14:50:00,236.27,236.27,236.05,236.07,4617.0,223.5402,223.5402,223.332,223.351,4617.0
2022-01-06 14:55:00,236.11,236.21,235.99,236.0,11592.0,223.3888,223.4834,223.2753,223.2847,11592.0
2022-01-06 15:00:00,236.03,236.41,236.03,236.24,10634.0,223.3131,223.6726,223.3131,223.5118,10634.0
2022-01-06 15:05:00,236.23,236.24,236.02,236.23,9731.0,223.5023,223.5118,223.3036,223.5023,9731.0
2022-01-06 15:10:00,236.23,236.5,236.18,236.25,10070.0,223.5023,223.7578,223.455,223.5213,10070.0
2022-01-06 15:15:00,236.18,236.27,236.03,236.19,13432.0,223.455,223.5402,223.3131,223.4645,13432.0
2022-01-06 15:20:00,236.21,236.24,235.92,236.05,125553.0,223.4834,223.5118,223.209,223.332,125553.0
2022-01-06 15:25:00,236.08,236.3,236.05,236.21,13861.0,223.3604,223.5686,223.332,223.4834,13861.0
2022-01-06 15:30:00,236.21,236.32,236.1,236.3,130765.0,223.4834,223.5875,223.3793,223.5686,130765.0
2022-01-06 15:35:00,236.25,236.25,235.82,236.06,102839.0,223.5213,223.5213,223.1144,223.3415,102839.0
2022-01-06 15:40:00,236.1,236.11,235.49,235.54,29104.0,223.3793,223.3888,222.8022,222.8495,29104.0
2022-01-06 15:45:00,235.54,235.67,235.43,235.46,35304.0,222.8495,222.9725,222.7454,222.7738,35304.0
2022-01-06 15:50:00,235.46,235.74,235.19,235.67,49773.0,222.7738,223.0387,222.5184,222.9725,49773.0
2022-01-06 15:55:00,235.66,236.02,235.52,235.82,136427.0,222.963,223.3036,222.8306,223.1144,136427.0
2022-01-07 09:30:00,235.55,236.3,234.65,236.15,36449.0,222.859,223.5686,222.0075,223.4266,36449.0
2022-01-07 09:35:00,236.15,236.91,235.78,236.83,19094.0,223.4266,224.1457,223.0766,224.07,19094.0
2022-01-07 09:40:00,236.91,237.43,236.11,237.23,39465.0,224.1457,224.6377,223.3888,224.4485,39465.0
2022-01-07 09:45:00,237.14,239.29,236.98,239.18,165487.0,224.3633,226.3975,224.2119,226.2934,165487.0
2022-01-07 09:50:00,239.16,240.14,239.07,239.49,49820.0,226.2745,227.2017,226.1893,226.5867,49820.0
2022-01-07 09:55:00,239.55,239.58,238.78,239.02,18654.0,226.6435,226.6718,225.9149,226.142,18654.0
2022-01-07 10:00:00,239.06,239.25,238.37,238.44,10701.0,226.1799,226.3596,225.527,225.5933,10701.0
2022-01-07 10:05:00,238.46,238.84,238.17,238.78,38890.0,225.6122,225.9717,225.3378,225.9149,38890.0
2022-01-07 10:10:00,238.98,239.75,238.83,239.75,37967.0,226.1042,226.8327,225.9622,226.8327,37967.0
2022-01-07 10:15:00,239.75,239.88,239.03,239.35,33102.0,226.8327,226.9557,226.1515,226.4542,33102.0
2022-01-07 10:20:00,239.48,239.95,239.32,239.32,66119.0,226.5772,227.0219,226.4258,226.4258,66119.0
2022-01-07 10:25:00,239.4,239.59,238.98,239.23,12647.0,226.5015,226.6813,226.1042,226.3407,12647.0
2022-01-07 10:30:00,239.2,239.38,238.92,239.02,14389.0,226.3123,226.4826,226.0474,226.142,14389.0
2022-01-07 10:35:00,238.95,238.95,237.99,238.33,15585.0,226.0758,226.0758,225.1675,225.4892,15585.0
2022-01-07 10:40:00,238.39,238.88,238.39,238.61,8432.0,225.546,226.0096,225.546,225.7541,8432.0
2022-01-07 10:45:00,238.66,239.19,238.58,238.97,22798.0,225.8014,226.3029,225.7257,226.0947,22798.0
2022-01-07 10:50:00,238.92,239.54,238.92,239.53,9885.0,226.0474,226.634,226.0474,226.6245,9885.0
2022-01-07 10:55:00,239.44,239.52,238.94,239.01,12658.0,226.5394,226.6151,226.0663,226.1326,12658.0
2022-01-07 11:00:00,238.87,239.26,238.68,238.7,13403.0,226.0001,226.3691,225.8203,225.8393,13403.0
2022-01-07 11:05:00,238.7,238.73,238.27,238.34,28863.0,225.8393,225.8676,225.4324,225.4986,28863.0
2022-01-07 11:10:00,238.34,238.52,238.16,238.38,36844.0,225.4986,225.669,225.3283,225.5365,36844.0
2022-01-07 11:15:00,238.39,238.47,238.11,238.29,16777.0,225.546,225.6216,225.281,225.4513,16777.0
2022-01-07 11:20:00,238.32,238.9,238.25,238.81,13430.0,225.4797,226.0285,225.4135,225.9433,13430.0
2022-01-07 11:25:00,238.8,239.41,238.77,239.23,7921.0,225.9339,226.511,225.9055,226.3407,7921.0
2022-01-07 11:30:00,239.16,239.69,238.89,239.55,26102.0,226.2745,226.7759,226.019,226.6435,26102.0
2022-01-07 11:35:00,239.36,239.36,238.83,238.88,9847.0,226.4637,226.4637,225.9622,226.0096,9847.0
2022-01-07 11:40:00,238.76,239.0,238.62,238.92,10074.0,225.896,226.1231,225.7636,226.0474,10074.0
2022-01-07 11:45:00,238.92,239.39,238.9,239.38,12675.0,226.0474,226.4921,226.0285,226.4826,12675.0
2022-01-07 11:50:00,239.48,239.71,239.4,239.62,21991.0,226.5772,226.7948,226.5015,226.7097,21991.0
2022-01-07 11:55:00,239.66,239.95,239.62,239.91,38073.0,226.7475,227.0219,226.7097,226.9841,38073.0
2022-01-07 12:00:00,239.91,239.91,239.47,239.54,5237.0,226.9841,226.9841,226.5678,226.634,5237.0
2022-01-07 12:05:00,239.54,239.54,239.24,239.24,6533.0,226.634,226.634,226.3502,226.3502,6533.0
2022-01-07 12:10:00,239.29,239.42,239.21,239.27,7903.0,226.3975,226.5205,226.3218,226.3785,7903.0
2022-01-07 12:15:00,239.34,239.35,239.19,239.23,9449.0,226.4448,226.4542,226.3029,226.3407,9449.0
2022-01-07 12:20:00,239.24,239.42,239.12,239.12,5862.0,226.3502,226.5205,226.2366,226.2366,5862.0
2022-01-07 12:25:00,239.2,239.2,238.44,238.44,13455.0,226.3123,226.3123,225.5933,225.5933,13455.0
2022-01-07 12:30:00,238.42,238.43,238.25,238.34,5141.0,225.5743,225.5838,225.4135,225.4986,5141.0
2022-01-07 12:35:00,238.38,238.38,238.22,238.32,3951.0,225.5365,225.5365,225.3851,225.4797,3951.0
2022-01-07 12:40:00,238.34,238.61,238.32,238.6,9245.0,225.4986,225.7541,225.4797,225.7446,9245.0
2022-01-07 12:45:00,238.56,238.63,237.82,237.89,18130.0,225.7068,225.773,225.0067,225.0729,18130.0
2022-01-07 12:50:00,237.96,238.18,237.95,238.14,7566.0,225.1391,225.3473,225.1297,225.3094,7566.0
2022-01-07 12:55:00,238.16,238.18,238.08,238.09,6720.0,225.3283,225.3473,225.2527,225.2621,6720.0
2022-01-07 13:00:00,238.07,238.18,237.97,238.18,5800.0,225.2432,225.3473,225.1486,225.3473,5800.0
2022-01-07 13:05:00,238.22,238.23,238.09,238.15,4736.0,225.3851,225.3946,225.2621,225.3189,4736.0
2022-01-07 13:10:00,238.18,238.3,238.15,238.22,5585.0,225.3473,225.4608,225.3189,225.3851,5585.0
2022-01-07 13:15:00,238.18,238.28,238.11,238.25,10003.0,225.3473,225.4419,225.281,225.4135,10003.0
2022-01-07 13:20:00,238.3,238.51,238.3,238.32,4190.0,225.4608,225.6595,225.4608,225.4797,4190.0
2022-01-07 13:25:00,238.38,238.63,238.38,238.54,6835.0,225.5365,225.773,225.5365,225.6879,6835.0
2022-01-07 13:30:00,238.57,238.74,238.57,238.74,3969.0,225.7163,225.8771,225.7163,225.8771,3969.0
2022-01-07 13:35:00,238.7,238.86,238.7,238.75,4668.0,225.8393,225.9906,225.8393,225.8866,4668.0
2022-01-07 13:40:00,238.77,238.77,238.47,238.49,18611.0,225.9055,225.9055,225.6216,225.6406,18611.0
2022-01-07 13:45:00,238.51,238.51,238.2,238.35,9940.0,225.6595,225.6595,225.3662,225.5081,9940.0
2022-01-07 13:50:00,238.32,238.54,238.24,238.46,4336.0,225.4797,225.6879,225.404,225.6122,4336.0
2022-01-07 13:55:00,238.47,238.6,238.47,238.52,4815.0,225.6216,225.7446,225.6216,225.669,4815.0
2022-01-07 14:00:00,238.51,238.58,238.28,238.28,5569.0,225.6595,225.7257,225.4419,225.4419,5569.0
2022-01-07 14:05:00,238.31,238.36,238.19,238.35,11353.0,225.4703,225.5176,225.3567,225.5081,11353.0
2022-01-07 14:10:00,238.4,238.5,238.39,238.46,2611.0,225.5554,225.65,225.546,225.6122,2611.0
2022-01-07 14:15:00,238.48,238.48,238.32,238.41,7645.0,225.6311,225.6311,225.4797,225.5649,7645.0
2022-01-07 14:20:00,238.36,238.36,238.19,238.28,8467.0,225.5176,225.5176,225.3567,225.4419,8467.0
2022-01-07 14:25:00,238.23,238.27,238.12,238.19,5915.0,225.3946,225.4324,225.2905,225.3567,5915.0
2022-01-07 14:30:00,238.16,238.22,238.05,238.07,6668.0,225.3283,225.3851,225.2243,225.2432,6668.0
2022-01-07 14:35:00,237.98,238.22,237.98,238.21,6272.0,225.158,225.3851,225.158,225.3757,6272.0
2022-01-07 14:40:00,238.19,238.39,238.18,238.34,6897.0,225.3567,225.546,225.3473,225.4986,6897.0
2022-01-07 14:45:00,238.3,238.78,238.29,238.66,17440.0,225.4608,225.9149,225.4513,225.8014,17440.0
2022-01-07 14:50:00,238.56,238.58,238.32,238.36,6088.0,225.7068,225.7257,225.4797,225.5176,6088.0
2022-01-07 14:55:00,238.4,238.44,238.14,238.44,18787.0,225.5554,225.5933,225.3094,225.5933,18787.0
2022-01-07 15:00:00,238.4,238.4,237.76,237.83,18369.0,225.5554,225.5554,224.9499,225.0161,18369.0
2022-01-07 15:05:00,237.8,237.8,237.43,237.55,10216.0,224.9877,224.9877,224.6377,224.7512,10216.0
2022-01-07 15:10:00,237.61,237.61,237.5,237.58,7714.0,224.808,224.808,224.7039,224.7796,7714.0
2022-01-07 15:15:00,237.61,238.1,237.55,238.02,15828.0,224.808,225.2716,224.7512,225.1959,15828.0
2022-01-07 15:20:00,238.03,238.12,237.92,238.09,10388.0,225.2054,225.2905,225.1013,225.2621,10388.0
2022-01-07 15:25:00,238.05,238.14,237.89,238.01,14948.0,225.2243,225.3094,225.0729,225.1864,14948.0
2022-01-07 15:30:00,238.05,238.11,237.82,238.0,17734.0,225.2243,225.281,225.0067,225.177,17734.0
2022-01-07 15:35:00,237.99,238.16,237.95,238.15,18906.0,225.1675,225.3283,225.1297,225.3189,18906.0
2022-01-07 15:40:00,238.15,238.59,238.15,238.33,24162.0,225.3189,225.7352,225.3189,225.4892,24162.0
2022-01-07 15:45:00,238.31,238.49,238.31,238.35,31464.0,225.4703,225.6406,225.4703,225.5081,31464.0
2022-01-07 15:50:00,238.33,238.39,237.85,237.86,38233.0,225.4892,225.546,225.035,225.0445,38233.0
2022-01-07 15:55:00,237.87,238.53,237.83,238.25,175024.0,225.054,225.6784,225.0161,225.4135,175024.0
2022-01-10 09:30:00,238.27,238.27,236.38,237.06,43647.0,225.4324,225.4324,223.6443,224.2876,43647.0
2022-01-10 09:35:00,237.05,237.73,237.0,237.73,10112.0,224.2782,224.9215,224.2308,224.9215,10112.0
2022-01-10 09:40:00,237.7,238.0,237.22,237.66,32204.0,224.8931,225.177,224.439,224.8553,32204.0
2022-01-10 09:45:00,237.66,237.66,236.95,237.49,59639.0,224.8553,224.8553,224.1835,224.6944,59639.0
2022-01-10 09:50:00,237.54,237.96,237.25,237.81,104985.0,224.7418,225.1391,224.4674,224.9972,104985.0
2022-01-10 09:55:00,237.81,239.24,237.81,239.24,20869.0,224.9972,226.3502,224.9972,226.3502,20869.0
2022-01-10 10:00:00,239.0,239.75,238.86,239.23,101287.0,226.1231,226.8327,225.9906,226.3407,101287.0
2022-01-10 10:05:00,239.33,239.4,238.05,238.28,87180.0,226.4353,226.5015,225.2243,225.4419,87180.0
2022-01-10 10:10:00,238.29,238.39,236.71,237.05,22742.0,225.4513,225.546,223.9565,224.2782,22742.0
2022-01-10 10:15:00,237.0,237.03,235.78,235.84,31848.0,224.2308,224.2592,223.0766,223.1333,31848.0
2022-01-10 10:20:00,235.4,235.89,235.13,235.28,25263.0,222.7171,223.1807,222.4616,222.6035,25263.0
2022-01-10 10:25:00,235.35,235.84,234.91,235.84,17318.0,222.6697,223.1333,222.2535,223.1333,17318.0
2022-01-10 10:30:00,235.78,236.09,235.68,236.03,22203.0,223.0766,223.3699,222.982,223.3131,22203.0
2022-01-10 10:35:00,235.85,236.72,235.76,236.2,56945.0,223.1428,223.9659,223.0577,223.4739,56945.0
2022-01-10 10:40:00,236.17,236.35,235.25,235.32,18841.0,223.4456,223.6159,222.5751,222.6414,18841.0
2022-01-10 10:45:00,235.23,235.43,234.7,235.32,24095.0,222.5562,222.7454,222.0548,222.6414,24095.0
2022-01-10 10:50:00,235.45,235.9,235.24,235.67,8940.0,222.7644,223.1901,222.5657,222.9725,8940.0
2022-01-10 10:55:00,235.68,235.9,235.51,235.67,7422.0,222.982,223.1901,222.8211,222.9725,7422.0
2022-01-10 11:00:00,235.54,235.66,235.26,235.64,11999.0,222.8495,222.963,222.5846,222.9441,11999.0
2022-01-10 11:05:00,235.69,235.69,235.24,235.51,8209.0,222.9914,222.9914,222.5657,222.8211,8209.0
2022-01-10 11:10:00,235.51,235.68,235.32,235.68,9845.0,222.8211,222.982,222.6414,222.982,9845.0
2022-01-10 11:15:00,235.6,235.82,235.55,235.69,7517.0,222.9063,223.1144,222.859,222.9914,7517.0
2022-01-10 11:20:00,235.65,236.5,235.65,236.41,8338.0,222.9536,223.7578,222.9536,223.6726,8338.0
2022-01-10 11:25:00,236.38,236.78,236.37,236.56,7427.0,223.6443,224.0227,223.6348,223.8146,7427.0
2022-01-10 11:30:00,236.58,236.58,235.8,235.89,7613.0,223.8335,223.8335,223.0955,223.1807,7613.0
2022-01-10 11:35:00,235.93,236.23,235.87,235.88,4338.0,223.2185,223.5023,223.1617,223.1712,4338.0
2022-01-10 11:40:00,235.98,236.19,235.79,236.09,8957.0,223.2658,223.4645,223.086,223.3699,8957.0
2022-01-10 11:45:00,236.01,236.39,235.9,236.36,18993.0,223.2942,223.6537,223.1901,223.6253,18993.0
2022-01-10 11:50:00,236.39,236.7,236.18,236.39,11735.0,223.6537,223.947,223.455,223.6537,11735.0
2022-01-10 11:55:00,236.4,236.54,236.23,236.44,7949.0,223.6632,223.7956,223.5023,223.701,7949.0
2022-01-10 12:00:00,236.43,236.96,236.42,236.95,6930.0,223.6916,224.193,223.6821,224.1835,6930.0
2022-01-10 12:05:00,236.96,236.96,236.56,236.63,7948.0,224.193,224.193,223.8146,223.8808,7948.0
2022-01-10 12:10:00,236.64,237.34,236.63,237.34,8930.0,223.8902,224.5525,223.8808,224.5525,8930.0
2022-01-10 12:15:00,237.37,237.69,237.34,237.53,10488.0,224.5809,224.8837,224.5525,224.7323,10488.0
2022-01-10 12:20:00,237.51,237.52,237.27,237.4,7814.0,224.7134,224.7228,224.4863,224.6093,7814.0
2022-01-10 12:25:00,237.45,237.83,237.31,237.77,23259.0,224.6566,225.0161,224.5241,224.9594,23259.0
2022-01-10 12:30:00,237.83,237.87,237.42,237.52,6766.0,225.0161,225.054,224.6282,224.7228,6766.0
2022-01-10 12:35:00,237.52,237.79,237.5,237.76,11130.0,224.7228,224.9783,224.7039,224.9499,11130.0
2022-01-10 12:40:00,237.73,238.11,237.69,238.05,14047.0,224.9215,225.281,224.8837,225.2243,14047.0
2022-01-10 12:45:00,238.01,238.33,238.01,238.3,29511.0,225.1864,225.4892,225.1864,225.4608,29511.0
2022-01-10 12:50:00,238.3,238.6,238.2,238.37,28632.0,225.4608,225.7446,225.3662,225.527,28632.0
2022-01-10 12:55:00,238.36,238.36,238.13,238.2,8448.0,225.5176,225.5176,225.3,225.3662,8448.0
2022-01-10 13:00:00,238.15,238.33,237.85,237.85,17347.0,225.3189,225.4892,225.035,225.035,17347.0
2022-01-10 13:05:00,237.92,237.99,237.42,237.42,5880.0,225.1013,225.1675,224.6282,224.6282,5880.0
2022-01-10 13:10:00,237.54,237.62,237.49,237.5,7809.0,224.7418,224.8174,224.6944,224.7039,7809.0
2022-01-10 13:15:00,237.38,237.75,237.38,237.59,15398.0,224.5904,224.9404,224.5904,224.7891,15398.0
2022-01-10 13:20:00,237.65,237.84,237.52,237.75,8581.0,224.8458,225.0256,224.7228,224.9404,8581.0
2022-01-10 13:25:00,237.7,237.81,237.41,237.41,10760.0,224.8931,224.9972,224.6188,224.6188,10760.0
2022-01-10 13:30:00,237.3,237.3,236.31,236.34,6550.0,224.5147,224.5147,223.578,223.6064,6550.0
2022-01-10 13:35:00,236.37,236.49,236.08,236.1,16042.0,223.6348,223.7483,223.3604,223.3793,16042.0
2022-01-10 13:40:00,236.09,236.29,236.03,236.21,9320.0,223.3699,223.5591,223.3131,223.4834,9320.0
2022-01-10 13:45:00,236.21,236.62,236.2,236.43,7339.0,223.4834,223.8713,223.4739,223.6916,7339.0
2022-01-10 13:50:00,236.44,236.63,236.43,236.62,6032.0,223.701,223.8808,223.6916,223.8713,6032.0
2022-01-10 13:55:00,236.66,237.06,236.63,237.04,9790.0,223.9092,224.2876,223.8808,224.2687,9790.0
2022-01-10 14:00:00,237.0,237.37,237.0,237.35,6804.0,224.2308,224.5809,224.2308,224.562,6804.0
2022-01-10 14:05:00,237.32,237.32,237.12,237.2,6310.0,224.5336,224.5336,224.3444,224.4201,6310.0
2022-01-10 14:10:00,237.2,237.22,236.7,236.76,6208.0,224.4201,224.439,223.947,224.0038,6208.0
2022-01-10 14:15:00,236.77,237.14,236.76,237.13,8072.0,224.0132,224.3633,224.0038,224.3538,8072.0
2022-01-10 14:20:00,237.15,237.47,237.1,237.44,7768.0,224.3728,224.6755,224.3255,224.6471,7768.0
2022-01-10 14:25:00,237.49,237.76,237.46,237.53,10241.0,224.6944,224.9499,224.6661,224.7323,10241.0
2022-01-10 14:30:00,237.54,237.54,237.19,237.34,11298.0,224.7418,224.7418,224.4106,224.5525,11298.0
2022-01-10 14:35:00,237.35,237.4,236.99,237.18,7565.0,224.562,224.6093,224.2214,224.4011,7565.0
2022-01-10 14:40:00,237.18,237.33,237.08,237.09,6235.0,224.4011,224.5431,224.3065,224.316,6235.0
2022-01-10 14:45:00,237.09,237.09,236.9,236.95,4864.0,224.316,224.316,224.1362,224.1835,4864.0
2022-01-10 14:50:00,236.91,236.91,236.41,236.46,7970.0,224.1457,224.1457,223.6726,223.7199,7970.0
2022-01-10 14:55:00,236.46,236.66,236.38,236.66,16069.0,223.7199,223.9092,223.6443,223.9092,16069.0
2022-01-10 15:00:00,236.7,236.78,236.35,236.36,3898.0,223.947,224.0227,223.6159,223.6253,3898.0
2022-01-10 15:05:00,236.36,236.36,235.81,235.9,19815.0,223.6253,223.6253,223.105,223.1901,19815.0
2022-01-10 15:10:00,235.9,236.38,235.89,236.18,10349.0,223.1901,223.6443,223.1807,223.455,10349.0
2022-01-10 15:15:00,236.18,236.39,236.12,236.29,11177.0,223.455,223.6537,223.3983,223.5591,11177.0
2022-01-10 15:20:00,236.28,236.36,235.83,235.94,6237.0,223.5496,223.6253,223.1239,223.228,6237.0
2022-01-10 15:25:00,235.94,236.16,235.81,236.08,8459.0,223.228,223.4361,223.105,223.3604,8459.0
2022-01-10 15:30:00,236.03,236.53,235.98,236.52,9192.0,223.3131,223.7862,223.2658,223.7767,9192.0
2022-01-10 15:35:00,236.58,236.62,236.21,236.21,7942.0,223.8335,223.8713,223.4834,223.4834,7942.0
2022-01-10 15:40:00,236.23,236.49,235.97,236.1,14065.0,223.5023,223.7483,223.2563,223.3793,14065.0
2022-01-10 15:45:00,236.07,236.39,236.07,236.16,20671.0,223.351,223.6537,223.351,223.4361,20671.0
2022-01-10 15:50:00,236.22,236.56,236.2,236.38,27239.0,223.4929,223.8146,223.4739,223.6443,27239.0
2022-01-10 15:55:00,236.42,236.55,236.12,236.3,91087.0,223.6821,223.8051,223.3983,223.5686,91087.0
2022-01-11 09:30:00,235.97,236.28,234.52,234.72,68239.0,223.2563,223.5496,221.8845,222.0737,68239.0
2022-01-11 09:35:00,234.76,236.86,234.19,236.82,62192.0,222.1115,224.0984,221.5722,224.0605,62192.0
2022-01-11 09:40:00,236.5,237.0,235.28,235.28,128430.0,223.7578,224.2308,222.6035,222.6035,128430.0
2022-01-11 09:45:00,235.41,235.78,234.45,234.55,27268.0,222.7265,223.0766,221.8182,221.9128,27268.0
2022-01-11 09:50:00,234.42,234.67,233.81,233.87,34279.0,221.7899,222.0264,221.2127,221.2695,34279.0
2022-01-11 09:55:00,233.5,233.82,232.98,233.82,15990.0,220.9194,221.2222,220.4274,221.2222,15990.0
2022-01-11 10:00:00,233.84,234.74,233.51,234.46,16248.0,221.2411,222.0926,220.9289,221.8277,16248.0
2022-01-11 10:05:00,234.81,235.27,233.95,234.08,15341.0,222.1588,222.5941,221.3452,221.4682,15341.0
2022-01-11 10:10:00,234.09,234.75,233.82,234.67,26242.0,221.4776,222.1021,221.2222,222.0264,26242.0
2022-01-11 10:15:00,234.49,235.37,234.33,235.18,64633.0,221.8561,222.6887,221.7047,222.5089,64633.0
2022-01-11 10:20:00,235.07,235.24,234.63,234.81,22132.0,222.4048,222.5657,221.9885,222.1588,22132.0
2022-01-11 10:25:00,234.68,235.07,234.53,234.91,20027.0,222.0358,222.4048,221.8939,222.2535,20027.0
2022-01-11 10:30:00,234.76,235.12,234.22,234.42,29269.0,222.1115,222.4521,221.6006,221.7899,29269.0
2022-01-11 10:35:00,234.31,234.49,233.78,233.84,9238.0,221.6858,221.8561,221.1843,221.2411,9238.0
2022-01-11 10:40:00,233.9,233.91,232.46,232.51,26644.0,221.2979,221.3073,219.9355,219.9828,26644.0
2022-01-11 10:45:00,232.52,232.77,231.8,231.84,27441.0,219.9922,220.2288,219.311,219.3489,27441.0
2022-01-11 10:50:00,231.83,232.09,231.41,231.63,51267.0,219.3394,219.5854,218.942,219.1502,51267.0
2022-01-11 10:55:00,231.63,231.68,231.27,231.5,30094.0,219.1502,219.1975,218.8096,219.0272,30094.0
2022-01-11 11:00:00,231.52,232.35,231.33,232.33,35601.0,219.0461,219.8314,218.8663,219.8125,35601.0
2022-01-11 11:05:00,232.26,232.4,231.91,231.91,8129.0,219.7462,219.8787,219.4151,219.4151,8129.0
2022-01-11 11:10:00,232.0,232.67,231.92,232.15,41427.0,219.5002,220.1341,219.4245,219.6422,41427.0
2022-01-11 11:15:00,232.17,232.42,231.73,231.73,14029.0,219.6611,219.8976,219.2448,219.2448,14029.0
2022-01-11 11:20:00,231.93,232.71,231.84,232.71,11406.0,219.434,220.172,219.3489,220.172,11406.0
2022-01-11 11:25:00,232.75,232.95,232.3,232.31,9087.0,220.2098,220.3991,219.7841,219.7935,9087.0
2022-01-11 11:30:00,232.21,232.43,231.83,232.18,14368.0,219.6989,219.9071,219.3394,219.6705,14368.0
2022-01-11 11:35:00,232.18,232.44,232.04,232.12,4573.0,219.6705,219.9165,219.5381,219.6138,4573.0
2022-01-11 11:40:00,232.14,232.33,231.75,231.97,32875.0,219.6327,219.8125,219.2637,219.4719,32875.0
2022-01-11 11:45:00,231.87,232.09,231.67,232.03,20768.0,219.3772,219.5854,219.188,219.5286,20768.0
2022-01-11 11:50:00,232.12,232.4,231.97,231.98,6648.0,219.6138,219.8787,219.4719,219.4813,6648.0
2022-01-11 11:55:00,231.99,232.11,231.78,231.93,27980.0,219.4908,219.6043,219.2921,219.434,27980.0
2022-01-11 12:00:00,231.98,232.01,231.68,231.8,17114.0,219.4813,219.5097,219.1975,219.311,17114.0
2022-01-11 12:05:00,231.85,231.95,231.69,231.84,6053.0,219.3583,219.4529,219.2069,219.3489,6053.0
2022-01-11 12:10:00,231.73,231.76,231.03,231.11,10157.0,219.2448,219.2732,218.5825,218.6582,10157.0
2022-01-11 12:15:00,231.11,231.11,230.83,231.04,5250.0,218.6582,218.6582,218.3933,218.592,5250.0
2022-01-11 12:20:00,230.99,230.99,230.8,230.88,7638.0,218.5447,218.5447,218.3649,218.4406,7638.0
2022-01-11 12:25:00,230.89,230.89,230.05,230.09,11344.0,218.45,218.45,217.6553,217.6931,11344.0
2022-01-11 12:30:00,230.07,230.44,230.0,230.32,20332.0,217.6742,218.0243,217.608,217.9108,20332.0
2022-01-11 12:35:00,230.32,230.39,230.17,230.23,13828.0,217.9108,217.977,217.7688,217.8256,13828.0
2022-01-11 12:40:00,230.22,230.22,229.2,229.96,55741.0,217.8161,217.8161,216.8511,217.5701,55741.0
2022-01-11 12:45:00,229.96,230.13,229.92,229.94,7000.0,217.5701,217.731,217.5323,217.5512,7000.0
2022-01-11 12:50:00,230.0,230.15,229.66,229.9,9641.0,217.608,217.7499,217.2863,217.5134,9641.0
2022-01-11 12:55:00,230.0,230.22,229.75,230.19,16643.0,217.608,217.8161,217.3715,217.7878,16643.0
2022-01-11 13:00:00,230.09,230.16,229.96,230.12,12523.0,217.6931,217.7594,217.5701,217.7215,12523.0
2022-01-11 13:05:00,230.11,230.14,229.78,229.81,7899.0,217.7121,217.7405,217.3998,217.4282,7899.0
2022-01-11 13:10:00,229.73,230.12,229.33,229.99,20535.0,217.3525,217.7215,216.9741,217.5985,20535.0
2022-01-11 13:15:00,230.0,230.12,229.86,230.11,5421.0,217.608,217.7215,217.4755,217.7121,5421.0
2022-01-11 13:20:00,230.03,230.14,229.94,230.08,9752.0,217.6364,217.7405,217.5512,217.6837,9752.0
2022-01-11 13:25:00,230.05,230.08,229.52,229.52,7536.0,217.6553,217.6837,217.1539,217.1539,7536.0
2022-01-11 13:30:00,229.62,229.62,229.16,229.21,18847.0,217.2485,217.2485,216.8133,216.8606,18847.0
2022-01-11 13:35:00,229.26,229.37,229.18,229.35,9392.0,216.9079,217.0119,216.8322,216.993,9392.0
2022-01-11 13:40:00,229.37,229.46,229.0,229.09,12753.0,217.0119,217.0971,216.6619,216.747,12753.0
2022-01-11 13:45:00,229.07,229.19,228.61,228.61,17558.0,216.7281,216.8416,216.2929,216.2929,17558.0
2022-01-11 13:50:00,228.67,229.13,228.64,228.94,47756.0,216.3497,216.7849,216.3213,216.6051,47756.0
2022-01-11 13:55:00,228.95,228.99,228.36,228.37,15050.0,216.6146,216.6524,216.0564,216.0658,15050.0
2022-01-11 14:00:00,228.45,228.51,227.73,227.75,33222.0,216.1415,216.1983,215.4603,215.4792,33222.0
2022-01-11 14:05:00,227.76,227.97,227.52,227.82,28742.0,215.4887,215.6874,215.2616,215.5454,28742.0
2022-01-11 14:10:00,227.82,228.03,227.7,227.71,11112.0,215.5454,215.7441,215.4319,215.4414,11112.0
2022-01-11 14:15:00,227.78,227.96,227.6,227.96,15651.0,215.5076,215.6779,215.3373,215.6779,15651.0
2022-01-11 14:20:00,227.93,229.31,227.93,229.04,19977.0,215.6495,216.9552,215.6495,216.6997,19977.0
2022-01-11 14:25:00,229.01,229.42,228.96,229.36,26247.0,216.6713,217.0592,216.624,217.0025,26247.0
2022-01-11 14:30:00,229.26,229.87,229.26,229.87,19742.0,216.9079,217.485,216.9079,217.485,19742.0
2022-01-11 14:35:00,229.85,229.85,229.46,229.62,5557.0,217.4661,217.4661,217.0971,217.2485,5557.0
2022-01-11 14:40:00,229.57,229.71,229.15,229.15,8478.0,217.2012,217.3336,216.8038,216.8038,8478.0
2022-01-11 14:45:00,229.11,229.16,228.7,228.7,9040.0,216.7659,216.8133,216.378,216.378,9040.0
2022-01-11 14:50:00,228.73,228.89,228.65,228.8,6364.0,216.4064,216.5578,216.3307,216.4726,6364.0
2022-01-11 14:55:00,228.87,229.07,228.74,228.91,6542.0,216.5389,216.7281,216.4159,216.5767,6542.0
2022-01-11 15:00:00,228.88,229.28,228.88,229.24,9250.0,216.5483,216.9268,216.5483,216.8889,9250.0
2022-01-11 15:05:00,229.26,229.45,229.24,229.32,9370.0,216.9079,217.0876,216.8889,216.9646,9370.0
2022-01-11 15:10:00,229.29,229.34,229.17,229.26,4984.0,216.9362,216.9836,216.8227,216.9079,4984.0
2022-01-11 15:15:00,229.24,229.27,229.07,229.09,8580.0,216.8889,216.9173,216.7281,216.747,8580.0
2022-01-11 15:20:00,229.06,229.16,228.84,228.88,10420.0,216.7186,216.8133,216.5105,216.5483,10420.0
2022-01-11 15:25:00,228.86,228.97,228.67,228.97,12420.0,216.5294,216.6335,216.3497,216.6335,12420.0
2022-01-11 15:30:00,228.93,229.18,228.83,228.9,12594.0,216.5956,216.8322,216.501,216.5673,12594.0
2022-01-11 15:35:00,228.98,229.28,228.84,228.84,16381.0,216.6429,216.9268,216.5105,216.5105,16381.0
2022-01-11 15:40:00,228.89,229.26,228.84,229.09,21023.0,216.5578,216.9079,216.5105,216.747,21023.0
2022-01-11 15:45:00,229.07,229.12,228.8,228.8,20582.0,216.7281,216.7754,216.4726,216.4726,20582.0
2022-01-11 15:50:00,228.83,228.83,228.55,228.63,32515.0,216.501,216.501,216.2361,216.3118,32515.0
2022-01-11 15:55:00,228.62,229.01,228.51,228.66,173323.0,216.3023,216.6713,216.1983,216.3402,173323.0
2022-01-12 09:30:00,229.25,229.39,227.19,228.04,27157.0,216.8984,217.0309,214.9494,215.7536,27157.0
2022-01-12 09:35:00,227.62,228.4,227.02,228.4,5820.0,215.3562,216.0942,214.7886,216.0942,5820.0
2022-01-12 09:40:00,228.09,228.1,227.46,227.79,2640.0,215.8009,215.8104,215.2048,215.5171,2640.0
2022-01-12 09:45:00,228.13,228.48,227.77,228.12,4771.0,215.8387,216.1699,215.4981,215.8293,4771.0
2022-01-12 09:50:00,228.3,228.69,228.14,228.53,8129.0,215.9996,216.3686,215.8482,216.2172,8129.0
2022-01-12 09:55:00,228.45,228.94,228.22,228.4,4920.0,216.1415,216.6051,215.9239,216.0942,4920.0
2022-01-12 10:00:00,228.46,228.6,227.98,228.08,7346.0,216.151,216.2834,215.6968,215.7914,7346.0
2022-01-12 10:05:00,227.98,228.6,227.98,228.29,4400.0,215.6968,216.2834,215.6968,215.9901,4400.0
2022-01-12 10:10:00,228.3,228.52,228.01,228.07,5541.0,215.9996,216.2077,215.7252,215.782,5541.0
2022-01-12 10:15:00,228.22,228.7,228.18,228.53,4578.0,215.9239,216.378,215.8861,216.2172,4578.0
2022-01-12 10:20:00,228.49,228.8,228.35,228.62,4432.0,216.1793,216.4726,216.0469,216.3023,4432.0
2022-01-12 10:25:00,228.55,228.71,228.2,228.71,6511.0,216.2361,216.3875,215.905,216.3875,6511.0
2022-01-12 10:30:00,228.71,228.71,227.78,227.78,8511.0,216.3875,216.3875,215.5076,215.5076,8511.0
2022-01-12 10:35:00,227.9,228.0,227.55,227.55,6190.0,215.6211,215.7158,215.29,215.29,6190.0
2022-01-12 10:40:00,227.48,227.57,227.13,227.34,6936.0,215.2238,215.3089,214.8926,215.0913,6936.0
2022-01-12 10:45:00,227.38,227.58,227.33,227.47,3510.0,215.1292,215.3184,215.0818,215.2143,3510.0
2022-01-12 10:50:00,227.67,228.1,227.6,227.9,2986.0,215.4035,215.8104,215.3373,215.6211,2986.0
2022-01-12 10:55:00,228.06,228.18,228.03,228.18,5930.0,215.7725,215.8861,215.7441,215.8861,5930.0
2022-01-12 11:00:00,228.17,228.28,227.17,227.23,18549.0,215.8766,215.9807,214.9305,214.9872,18549.0
2022-01-12 11:05:00,227.25,227.62,227.23,227.48,5313.0,215.0062,215.3562,214.9872,215.2238,5313.0
2022-01-12 11:10:00,227.49,227.64,227.4,227.4,3173.0,215.2332,215.3751,215.1481,215.1481,3173.0
2022-01-12 11:15:00,227.48,227.57,227.08,227.33,6562.0,215.2238,215.3089,214.8453,215.0818,6562.0
2022-01-12 11:20:00,227.32,227.32,227.11,227.25,1876.0,215.0724,215.0724,214.8737,215.0062,1876.0
2022-01-12 11:25:00,227.16,227.7,227.15,227.5,10504.0,214.921,215.4319,214.9115,215.2427,10504.0
2022-01-12 11:30:00,227.55,227.81,227.53,227.67,7250.0,215.29,215.536,215.2711,215.4035,7250.0
2022-01-12 11:35:00,227.7,227.75,227.51,227.51,4443.0,215.4319,215.4792,215.2522,215.2522,4443.0
2022-01-12 11:40:00,227.54,227.54,227.26,227.29,2866.0,215.2805,215.2805,215.0156,215.044,2866.0
2022-01-12 11:45:00,227.33,227.75,227.32,227.75,2705.0,215.0818,215.4792,215.0724,215.4792,2705.0
2022-01-12 11:50:00,227.82,227.96,227.7,227.95,5119.0,215.5454,215.6779,215.4319,215.6684,5119.0
2022-01-12 11:55:00,227.98,228.16,227.9,228.16,4657.0,215.6968,215.8671,215.6211,215.8671,4657.0
2022-01-12 12:00:00,228.22,228.4,228.22,228.33,1610.0,215.9239,216.0942,215.9239,216.028,1610.0
2022-01-12 12:05:00,228.4,228.42,227.87,228.03,3708.0,216.0942,216.1131,215.5928,215.7441,3708.0
2022-01-12 12:10:00,227.92,228.13,227.89,228.01,2337.0,215.6401,215.8387,215.6117,215.7252,2337.0
2022-01-12 12:15:00,227.98,228.02,227.9,227.93,1400.0,215.6968,215.7347,215.6211,215.6495,1400.0
2022-01-12 12:20:00,227.97,228.07,227.85,227.91,4881.0,215.6874,215.782,215.5738,215.6306,4881.0
2022-01-12 12:25:00,227.98,228.09,227.95,228.01,2325.0,215.6968,215.8009,215.6684,215.7252,2325.0
2022-01-12 12:30:00,228.01,228.04,227.87,227.92,1700.0,215.7252,215.7536,215.5928,215.6401,1700.0
2022-01-12 12:35:00,227.98,228.11,227.69,227.69,3644.0,215.6968,215.8198,215.4225,215.4225,3644.0
2022-01-12 12:40:00,227.82,227.95,227.69,227.69,2337.0,215.5454,215.6684,215.4225,215.4225,2337.0
2022-01-12 12:45:00,227.74,228.01,227.74,227.95,849.0,215.4698,215.7252,215.4698,215.6684,849.0
2022-01-12 12:50:00,228.09,228.27,228.09,228.23,4127.0,215.8009,215.9712,215.8009,215.9334,4127.0
2022-01-12 12:55:00,228.24,228.46,228.24,228.38,2199.0,215.9428,216.151,215.9428,216.0753,2199.0
2022-01-12 13:00:00,228.45,228.68,228.41,228.63,14650.0,216.1415,216.3591,216.1037,216.3118,14650.0
2022-01-12 13:05:00,228.66,228.66,228.35,228.46,9458.0,216.3402,216.3402,216.0469,216.151,9458.0
2022-01-12 13:10:00,228.48,228.56,228.32,228.32,7840.0,216.1699,216.2456,216.0185,216.0185,7840.0
2022-01-12 13:15:00,228.32,228.35,228.03,228.15,4684.0,216.0185,216.0469,215.7441,215.8577,4684.0
2022-01-12 13:20:00,228.2,228.25,227.9,227.95,2931.0,215.905,215.9523,215.6211,215.6684,2931.0
2022-01-12 13:25:00,227.91,228.31,227.9,228.15,4881.0,215.6306,216.009,215.6211,215.8577,4881.0
2022-01-12 13:30:00,228.16,228.43,228.07,228.25,13979.0,215.8671,216.1226,215.782,215.9523,13979.0
2022-01-12 13:35:00,228.17,228.17,227.9,228.05,2571.0,215.8766,215.8766,215.6211,215.7631,2571.0
2022-01-12 13:40:00,228.03,228.12,228.0,228.08,2507.0,215.7441,215.8293,215.7158,215.7914,2507.0
2022-01-12 13:45:00,228.06,228.08,227.89,227.9,2918.0,215.7725,215.7914,215.6117,215.6211,2918.0
2022-01-12 13:50:00,227.82,227.82,227.54,227.59,6008.0,215.5454,215.5454,215.2805,215.3278,6008.0
2022-01-12 13:55:00,227.65,227.65,227.2,227.28,5426.0,215.3846,215.3846,214.9589,215.0345,5426.0
2022-01-12 14:00:00,227.3,227.57,227.3,227.57,4743.0,215.0535,215.3089,215.0535,215.3089,4743.0
2022-01-12 14:05:00,227.47,227.6,227.37,227.39,3683.0,215.2143,215.3373,215.1197,215.1386,3683.0
2022-01-12 14:10:00,227.53,227.63,227.44,227.55,5668.0,215.2711,215.3657,215.1859,215.29,5668.0
2022-01-12 14:15:00,227.61,227.66,227.47,227.62,4917.0,215.3468,215.3941,215.2143,215.3562,4917.0
2022-01-12 14:20:00,227.61,227.77,227.61,227.77,3962.0,215.3468,215.4981,215.3468,215.4981,3962.0
2022-01-12 14:25:00,227.74,227.88,227.74,227.81,4591.0,215.4698,215.6022,215.4698,215.536,4591.0
2022-01-12 14:30:00,227.78,227.84,227.64,227.66,3863.0,215.5076,215.5644,215.3751,215.3941,3863.0
2022-01-12 14:35:00,227.65,227.65,227.53,227.61,3184.0,215.3846,215.3846,215.2711,215.3468,3184.0
2022-01-12 14:40:00,227.56,227.72,227.51,227.69,13382.0,215.2995,215.4508,215.2522,215.4225,13382.0
2022-01-12 14:45:00,227.7,227.83,227.66,227.73,9493.0,215.4319,215.5549,215.3941,215.4603,9493.0
2022-01-12 14:50:00,227.7,227.87,227.67,227.85,6959.0,215.4319,215.5928,215.4035,215.5738,6959.0
2022-01-12 14:55:00,227.81,228.05,227.81,228.03,9187.0,215.536,215.7631,215.536,215.7441,9187.0
2022-01-12 15:00:00,228.06,228.07,227.45,227.48,7476.0,215.7725,215.782,215.1954,215.2238,7476.0
2022-01-12 15:05:00,227.49,227.61,227.41,227.51,5033.0,215.2332,215.3468,215.1575,215.2522,5033.0
2022-01-12 15:10:00,227.43,227.53,227.39,227.47,15952.0,215.1765,215.2711,215.1386,215.2143,15952.0
2022-01-12 15:15:00,227.45,227.45,227.27,227.29,4566.0,215.1954,215.1954,215.0251,215.044,4566.0
2022-01-12 15:20:00,227.34,227.46,227.31,227.45,8796.0,215.0913,215.2048,215.0629,215.1954,8796.0
2022-01-12 15:25:00,227.47,227.97,227.44,227.97,14837.0,215.2143,215.6874,215.1859,215.6874,14837.0
2022-01-12 15:30:00,227.77,227.9,227.64,227.69,12296.0,215.4981,215.6211,215.3751,215.4225,12296.0
2022-01-12 15:35:00,227.69,227.93,227.63,227.83,7057.0,215.4225,215.6495,215.3657,215.5549,7057.0
2022-01-12 15:40:00,227.79,227.91,227.76,227.91,7388.0,215.5171,215.6306,215.4887,215.6306,7388.0
2022-01-12 15:45:00,227.89,228.16,227.89,228.1,22269.0,215.6117,215.8671,215.6117,215.8104,22269.0
2022-01-12 15:50:00,228.15,228.68,228.15,228.67,21220.0,215.8577,216.3591,215.8577,216.3497,21220.0
2022-01-12 15:55:00,228.64,228.77,228.51,228.59,160229.0,216.3213,216.4443,216.1983,216.274,160229.0
2022-01-13 09:30:00,228.16,228.99,227.05,227.61,25321.0,215.8671,216.6524,214.8169,215.3468,25321.0
2022-01-13 09:35:00,227.45,227.45,226.46,226.62,8707.0,215.1954,215.1954,214.2587,214.4101,8707.0
2022-01-13 09:40:00,226.44,226.99,225.87,225.94,19864.0,214.2398,214.7602,213.7005,213.7667,19864.0
2022-01-13 09:45:00,225.87,226.75,225.67,226.49,12146.0,213.7005,214.5331,213.5113,214.2871,12146.0
2022-01-13 09:50:00,226.5,227.24,226.48,226.96,11339.0,214.2966,214.9967,214.2776,214.7318,11339.0
2022-01-13 09:55:00,227.09,227.42,226.62,227.4,7650.0,214.8548,215.167,214.4101,215.1481,7650.0
2022-01-13 10:00:00,227.24,227.4,226.96,227.04,7030.0,214.9967,215.1481,214.7318,214.8075,7030.0
2022-01-13 10:05:00,227.14,227.27,226.44,226.53,9413.0,214.9021,215.0251,214.2398,214.325,9413.0
2022-01-13 10:10:00,226.45,226.67,226.43,226.54,6877.0,214.2493,214.4574,214.2303,214.3344,6877.0
2022-01-13 10:15:00,226.57,226.95,226.44,226.84,13522.0,214.3628,214.7223,214.2398,214.6182,13522.0
2022-01-13 10:20:00,226.93,227.64,226.89,227.42,6112.0,214.7034,215.3751,214.6656,215.167,6112.0
2022-01-13 10:25:00,227.28,227.71,227.18,227.71,3043.0,215.0345,215.4414,214.9399,215.4414,3043.0
2022-01-13 10:30:00,227.61,227.64,227.02,227.23,13604.0,215.3468,215.3751,214.7886,214.9872,13604.0
2022-01-13 10:35:00,227.3,227.66,227.12,227.22,6473.0,215.0535,215.3941,214.8832,214.9778,6473.0
2022-01-13 10:40:00,227.3,227.37,227.11,227.29,3744.0,215.0535,215.1197,214.8737,215.044,3744.0
2022-01-13 10:45:00,227.38,227.46,227.01,227.09,5072.0,215.1292,215.2048,214.7791,214.8548,5072.0
2022-01-13 10:50:00,227.0,227.08,226.68,226.97,19388.0,214.7696,214.8453,214.4669,214.7412,19388.0
2022-01-13 10:55:00,226.99,227.01,226.75,226.77,8558.0,214.7602,214.7791,214.5331,214.552,8558.0
2022-01-13 11:00:00,226.78,227.25,226.73,226.91,7830.0,214.5615,215.0062,214.5142,214.6845,7830.0
2022-01-13 11:05:00,226.94,226.94,226.59,226.69,2719.0,214.7129,214.7129,214.3817,214.4763,2719.0
2022-01-13 11:10:00,226.67,226.72,226.3,226.3,2674.0,214.4574,214.5047,214.1073,214.1073,2674.0
2022-01-13 11:15:00,226.39,226.84,226.37,226.84,5509.0,214.1925,214.6182,214.1736,214.6182,5509.0
2022-01-13 11:20:00,226.82,227.1,226.8,226.94,3675.0,214.5993,214.8642,214.5804,214.7129,3675.0
2022-01-13 11:25:00,227.06,227.57,227.04,227.33,18402.0,214.8264,215.3089,214.8075,215.0818,18402.0
2022-01-13 11:30:00,227.3,227.3,227.01,227.04,2818.0,215.0535,215.0535,214.7791,214.8075,2818.0
2022-01-13 11:35:00,226.87,226.92,226.69,226.79,3182.0,214.6466,214.6939,214.4763,214.5709,3182.0
2022-01-13 11:40:00,226.89,227.06,226.79,226.97,11902.0,214.6656,214.8264,214.5709,214.7412,11902.0
2022-01-13 11:45:00,227.06,227.25,226.96,227.13,4505.0,214.8264,215.0062,214.7318,214.8926,4505.0
2022-01-13 11:50:00,227.04,227.1,226.74,226.95,20439.0,214.8075,214.8642,214.5236,214.7223,20439.0
2022-01-13 11:55:00,226.94,226.94,226.44,226.68,5805.0,214.7129,214.7129,214.2398,214.4669,5805.0
2022-01-13 12:00:00,226.64,226.69,226.22,226.28,16874.0,214.429,214.4763,214.0317,214.0884,16874.0
2022-01-13 12:05:00,226.34,226.51,226.25,226.38,4378.0,214.1452,214.306,214.06,214.183,4378.0
2022-01-13 12:10:00,226.33,226.52,226.04,226.07,6513.0,214.1357,214.3155,213.8614,213.8897,6513.0
2022-01-13 12:15:00,226.07,226.07,225.7,225.7,26718.0,213.8897,213.8897,213.5397,213.5397,26718.0
2022-01-13 12:20:00,225.7,226.14,225.69,225.98,3057.0,213.5397,213.956,213.5302,213.8046,3057.0
2022-01-13 12:25:00,225.88,225.93,225.69,225.76,6657.0,213.71,213.7573,213.5302,213.5964,6657.0
2022-01-13 12:30:00,225.82,225.82,225.58,225.72,5544.0,213.6532,213.6532,213.4261,213.5586,5544.0
2022-01-13 12:35:00,225.73,225.73,225.46,225.6,10018.0,213.5681,213.5681,213.3126,213.4451,10018.0
2022-01-13 12:40:00,225.52,225.62,225.45,225.53,5775.0,213.3694,213.464,213.3031,213.3788,5775.0
2022-01-13 12:45:00,225.59,225.81,225.57,225.71,3316.0,213.4356,213.6437,213.4167,213.5491,3316.0
2022-01-13 12:50:00,225.79,226.4,225.79,226.1,3375.0,213.6248,214.202,213.6248,213.9181,3375.0
2022-01-13 12:55:00,226.19,226.3,225.97,226.06,4977.0,214.0033,214.1073,213.7951,213.8803,4977.0
2022-01-13 13:00:00,226.02,226.02,225.59,225.7,7019.0,213.8424,213.8424,213.4356,213.5397,7019.0
2022-01-13 13:05:00,225.7,225.79,225.6,225.7,17591.0,213.5397,213.6248,213.4451,213.5397,17591.0
2022-01-13 13:10:00,225.71,225.75,225.49,225.59,3367.0,213.5491,213.587,213.341,213.4356,3367.0
2022-01-13 13:15:00,225.66,225.9,225.65,225.83,2633.0,213.5018,213.7289,213.4924,213.6627,2633.0
2022-01-13 13:20:00,225.78,225.89,225.73,225.82,5230.0,213.6154,213.7194,213.5681,213.6532,5230.0
2022-01-13 13:25:00,225.83,225.92,225.74,225.79,5360.0,213.6627,213.7478,213.5775,213.6248,5360.0
2022-01-13 13:30:00,225.78,225.78,225.49,225.49,17346.0,213.6154,213.6154,213.341,213.341,17346.0
2022-01-13 13:35:00,225.53,225.68,225.53,225.6,3418.0,213.3788,213.5207,213.3788,213.4451,3418.0
2022-01-13 13:40:00,225.5,225.5,225.15,225.2,4428.0,213.3504,213.3504,213.0193,213.0666,4428.0
2022-01-13 13:45:00,225.22,225.3,225.15,225.18,8919.0,213.0855,213.1612,213.0193,213.0477,8919.0
2022-01-13 13:50:00,225.18,225.44,225.15,225.36,29173.0,213.0477,213.2937,213.0193,213.218,29173.0
2022-01-13 13:55:00,225.43,225.77,225.43,225.69,9582.0,213.2842,213.6059,213.2842,213.5302,9582.0
2022-01-13 14:00:00,225.64,225.73,225.61,225.63,4857.0,213.4829,213.5681,213.4545,213.4734,4857.0
2022-01-13 14:05:00,225.66,226.05,225.63,225.86,3372.0,213.5018,213.8708,213.4734,213.691,3372.0
2022-01-13 14:10:00,225.86,225.86,225.6,225.6,4939.0,213.691,213.691,213.4451,213.4451,4939.0
2022-01-13 14:15:00,225.65,225.65,225.33,225.36,6761.0,213.4924,213.4924,213.1896,213.218,6761.0
2022-01-13 14:20:00,225.5,225.62,225.25,225.25,4853.0,213.3504,213.464,213.1139,213.1139,4853.0
2022-01-13 14:25:00,225.27,225.47,225.23,225.41,22265.0,213.1328,213.3221,213.095,213.2653,22265.0
2022-01-13 14:30:00,225.41,225.51,225.04,225.22,12741.0,213.2653,213.3599,212.9152,213.0855,12741.0
2022-01-13 14:35:00,225.23,225.23,225.08,225.14,3669.0,213.095,213.095,212.9531,213.0098,3669.0
2022-01-13 14:40:00,225.16,225.28,224.89,224.94,8938.0,213.0288,213.1423,212.7733,212.8206,8938.0
2022-01-13 14:45:00,224.98,225.1,224.9,224.9,7367.0,212.8585,212.972,212.7828,212.7828,7367.0
2022-01-13 14:50:00,224.96,225.06,224.81,224.81,22734.0,212.8395,212.9342,212.6976,212.6976,22734.0
2022-01-13 14:55:00,224.77,224.9,224.63,224.63,10787.0,212.6598,212.7828,212.5273,212.5273,10787.0
2022-01-13 15:00:00,224.62,224.62,224.0,224.16,14091.0,212.5179,212.5179,211.9313,212.0826,14091.0
2022-01-13 15:05:00,224.16,224.24,224.0,224.15,27763.0,212.0826,212.1583,211.9313,212.0732,27763.0
2022-01-13 15:10:00,224.18,224.2,223.73,224.12,36963.0,212.1016,212.1205,211.6758,212.0448,36963.0
2022-01-13 15:15:00,224.06,224.23,223.78,223.78,14021.0,211.988,212.1489,211.7231,211.7231,14021.0
2022-01-13 15:20:00,223.74,223.89,223.51,223.56,18408.0,211.6853,211.8272,211.4677,211.515,18408.0
2022-01-13 15:25:00,223.57,223.65,223.41,223.59,16139.0,211.5244,211.6001,211.3731,211.5434,16139.0
2022-01-13 15:30:00,223.63,223.82,223.42,223.75,24696.0,211.5812,211.761,211.3825,211.6947,24696.0
2022-01-13 15:35:00,223.74,223.97,223.55,223.78,22280.0,211.6853,211.9029,211.5055,211.7231,22280.0
2022-01-13 15:40:00,223.77,223.86,223.44,223.49,26471.0,211.7137,211.7988,211.4014,211.4487,26471.0
2022-01-13 15:45:00,223.47,223.49,223.14,223.18,63271.0,211.4298,211.4487,211.1176,211.1554,63271.0
2022-01-13 15:50:00,223.17,223.18,222.73,223.18,66587.0,211.146,211.1554,210.7297,211.1554,66587.0
2022-01-13 15:55:00,223.15,223.24,222.9,223.03,172529.0,211.1271,211.2122,210.8905,211.0135,172529.0
2022-01-14 09:30:00,218.99,219.71,216.39,216.99,118373.0,207.1912,207.8724,204.7313,205.299,118373.0
2022-01-14 09:35:00,216.97,217.68,216.52,217.44,54920.0,205.28,205.9518,204.8543,205.7247,54920.0
2022-01-14 09:40:00,217.4,218.19,216.86,217.85,82834.0,205.6869,206.4343,205.176,206.1126,82834.0
2022-01-14 09:45:00,217.97,217.98,216.99,217.98,37979.0,206.2261,206.2356,205.299,206.2356,37979.0
2022-01-14 09:50:00,218.0,218.37,217.6,218.15,63572.0,206.2545,206.6046,205.8761,206.3965,63572.0
2022-01-14 09:55:00,218.34,218.62,217.32,218.05,210530.0,206.5762,206.8411,205.6112,206.3018,210530.0
2022-01-14 10:00:00,218.1,218.16,216.62,216.72,15777.0,206.3491,206.4059,204.9489,205.0435,15777.0
2022-01-14 10:05:00,216.6,218.22,216.6,218.22,27563.0,204.93,206.4627,204.93,206.4627,27563.0
2022-01-14 10:10:00,218.22,218.31,217.2,217.31,96081.0,206.4627,206.5478,205.4976,205.6017,96081.0
2022-01-14 10:15:00,217.36,218.54,217.36,217.71,20726.0,205.649,206.7654,205.649,205.9802,20726.0
2022-01-14 10:20:00,217.76,218.06,216.81,216.91,23515.0,206.0275,206.3113,205.1286,205.2233,23515.0
2022-01-14 10:25:00,217.0,217.0,215.98,216.43,49775.0,205.3084,205.3084,204.3434,204.7691,49775.0
2022-01-14 10:30:00,216.43,217.46,215.69,217.41,47652.0,204.7691,205.7436,204.069,205.6963,47652.0
2022-01-14 10:35:00,217.43,217.83,215.65,215.81,97426.0,205.7152,206.0937,204.0311,204.1825,97426.0
2022-01-14 10:40:00,215.98,216.52,215.21,215.47,21872.0,204.3434,204.8543,203.6149,203.8608,21872.0
2022-01-14 10:45:00,215.54,216.13,215.4,215.93,16758.0,203.9271,204.4853,203.7946,204.2961,16758.0
2022-01-14 10:50:00,215.99,216.78,215.99,216.68,9649.0,204.3528,205.1003,204.3528,205.0057,9649.0
2022-01-14 10:55:00,216.67,217.84,216.56,216.6,79112.0,204.9962,206.1032,204.8921,204.93,79112.0
2022-01-14 11:00:00,216.6,216.75,216.35,216.75,7549.0,204.93,205.0719,204.6934,205.0719,7549.0
2022-01-14 11:05:00,216.88,216.89,216.04,216.23,36728.0,205.1949,205.2043,204.4001,204.5799,36728.0
2022-01-14 11:10:00,216.25,216.3,215.57,215.58,6993.0,204.5988,204.6461,203.9555,203.9649,6993.0
2022-01-14 11:15:00,215.56,215.84,215.4,215.63,18425.0,203.946,204.2109,203.7946,204.0122,18425.0
2022-01-14 11:20:00,215.56,215.57,215.18,215.4,10683.0,203.946,203.9555,203.5865,203.7946,10683.0
2022-01-14 11:25:00,215.33,215.78,215.19,215.19,8146.0,203.7284,204.1541,203.5959,203.5959,8146.0
2022-01-14 11:30:00,215.26,215.67,215.01,215.46,9728.0,203.6622,204.0501,203.4256,203.8514,9728.0
2022-01-14 11:35:00,215.41,215.68,215.25,215.25,14795.0,203.8041,204.0595,203.6527,203.6527,14795.0
2022-01-14 11:40:00,215.26,215.55,215.09,215.18,15300.0,203.6622,203.9365,203.5013,203.5865,15300.0
2022-01-14 11:45:00,215.11,215.16,214.83,215.08,15582.0,203.5202,203.5675,203.2553,203.4919,15582.0
2022-01-14 11:50:00,215.14,215.81,215.06,215.41,93512.0,203.5486,204.1825,203.4729,203.8041,93512.0
2022-01-14 11:55:00,215.49,216.06,215.33,215.93,43967.0,203.8798,204.4191,203.7284,204.2961,43967.0
2022-01-14 12:00:00,215.85,215.9,215.49,215.49,8865.0,204.2204,204.2677,203.8798,203.8798,8865.0
2022-01-14 12:05:00,215.46,215.61,215.11,215.53,17539.0,203.8514,203.9933,203.5202,203.9176,17539.0
2022-01-14 12:10:00,215.55,215.6,215.08,215.17,11122.0,203.9365,203.9838,203.4919,203.577,11122.0
2022-01-14 12:15:00,215.17,215.83,215.16,215.56,16602.0,203.577,204.2014,203.5675,203.946,16602.0
2022-01-14 12:20:00,215.59,215.89,215.59,215.8,39106.0,203.9744,204.2582,203.9744,204.1731,39106.0
2022-01-14 12:25:00,215.85,216.01,215.74,215.75,11999.0,204.2204,204.3718,204.1163,204.1258,11999.0
2022-01-14 12:30:00,215.77,216.33,215.54,215.89,32645.0,204.1447,204.6745,203.9271,204.2582,32645.0
2022-01-14 12:35:00,215.86,216.3,215.7,215.92,9263.0,204.2298,204.6461,204.0785,204.2866,9263.0
2022-01-14 12:40:00,215.93,216.42,215.92,216.22,62728.0,204.2961,204.7597,204.2866,204.5704,62728.0
2022-01-14 12:45:00,216.28,216.44,215.36,215.39,32080.0,204.6272,204.7786,203.7568,203.7852,32080.0
2022-01-14 12:50:00,215.44,215.78,214.59,214.74,93264.0,203.8325,204.1541,203.0283,203.1702,93264.0
2022-01-14 12:55:00,214.68,214.7,213.45,213.73,40898.0,203.1134,203.1323,201.9497,202.2146,40898.0
2022-01-14 13:00:00,213.65,214.21,213.52,213.98,28015.0,202.1389,202.6687,202.0159,202.4511,28015.0
2022-01-14 13:05:00,213.96,214.18,213.93,214.03,8226.0,202.4322,202.6403,202.4038,202.4984,8226.0
2022-01-14 13:10:00,214.04,214.36,213.99,214.22,21241.0,202.5079,202.8106,202.4606,202.6782,21241.0
2022-01-14 13:15:00,214.22,214.48,213.99,214.33,22467.0,202.6782,202.9242,202.4606,202.7823,22467.0
2022-01-14 13:20:00,214.45,214.83,214.04,214.65,44245.0,202.8958,203.2553,202.5079,203.085,44245.0
2022-01-14 13:25:00,214.52,214.96,214.4,214.61,68212.0,202.962,203.3783,202.8485,203.0472,68212.0
2022-01-14 13:30:00,214.56,214.73,214.05,214.05,23998.0,202.9999,203.1607,202.5174,202.5174,23998.0
2022-01-14 13:35:00,213.98,214.26,213.93,214.02,15532.0,202.4511,202.716,202.4038,202.489,15532.0
2022-01-14 13:40:00,213.96,214.14,213.77,213.77,19733.0,202.4322,202.6025,202.2524,202.2524,19733.0
2022-01-14 13:45:00,213.77,214.08,213.68,214.05,39253.0,202.2524,202.5457,202.1673,202.5174,39253.0
2022-01-14 13:50:00,214.05,214.54,214.05,214.4,19801.0,202.5174,202.981,202.5174,202.8485,19801.0
2022-01-14 13:55:00,214.4,214.62,214.4,214.5,8394.0,202.8485,203.0566,202.8485,202.9431,8394.0
2022-01-14 14:00:00,214.47,214.8,214.41,214.56,6589.0,202.9147,203.2269,202.858,202.9999,6589.0
2022-01-14 14:05:00,214.6,215.01,214.53,214.86,20271.0,203.0377,203.4256,202.9715,203.2837,20271.0
2022-01-14 14:10:00,214.83,215.03,214.68,214.84,17255.0,203.2553,203.4446,203.1134,203.2648,17255.0
2022-01-14 14:15:00,214.72,215.13,214.65,214.86,25802.0,203.1513,203.5392,203.085,203.2837,25802.0
2022-01-14 14:20:00,214.86,215.12,214.8,215.06,13032.0,203.2837,203.5297,203.2269,203.4729,13032.0
2022-01-14 14:25:00,215.08,215.2,214.66,214.83,21088.0,203.4919,203.6054,203.0945,203.2553,21088.0
2022-01-14 14:30:00,214.77,215.58,214.77,215.03,15425.0,203.1986,203.9649,203.1986,203.4446,15425.0
2022-01-14 14:35:00,215.08,215.76,215.07,215.76,42487.0,203.4919,204.1352,203.4824,204.1352,42487.0
2022-01-14 14:40:00,215.67,216.25,215.63,216.09,29994.0,204.0501,204.5988,204.0122,204.4474,29994.0
2022-01-14 14:45:00,216.13,216.23,215.92,216.17,73679.0,204.4853,204.5799,204.2866,204.5231,73679.0
2022-01-14 14:50:00,216.16,216.83,216.1,216.82,14458.0,204.5137,205.1476,204.4569,205.1381,14458.0
2022-01-14 14:55:00,216.83,217.23,216.77,217.23,32413.0,205.1476,205.526,205.0908,205.526,32413.0
2022-01-14 15:00:00,217.16,217.24,216.8,217.06,16067.0,205.4598,205.5355,205.1192,205.3652,16067.0
2022-01-14 15:05:00,217.06,217.07,216.57,216.61,13539.0,205.3652,205.3746,204.9016,204.9394,13539.0
2022-01-14 15:10:00,216.61,216.71,216.36,216.36,14074.0,204.9394,205.034,204.7029,204.7029,14074.0
2022-01-14 15:15:00,216.39,217.06,216.3,217.02,20859.0,204.7313,205.3652,204.6461,205.3273,20859.0
2022-01-14 15:20:00,216.97,217.29,216.85,217.13,12537.0,205.28,205.5828,205.1665,205.4314,12537.0
2022-01-14 15:25:00,217.07,217.21,216.96,217.1,9887.0,205.3746,205.5071,205.2706,205.403,9887.0
2022-01-14 15:30:00,217.17,217.21,216.83,217.13,16797.0,205.4693,205.5071,205.1476,205.4314,16797.0
2022-01-14 15:35:00,217.17,217.33,217.1,217.21,18695.0,205.4693,205.6206,205.403,205.5071,18695.0
2022-01-14 15:40:00,217.17,217.59,217.16,217.58,35448.0,205.4693,205.8666,205.4598,205.8572,35448.0
2022-01-14 15:45:00,217.56,217.63,217.29,217.4,41080.0,205.8382,205.9045,205.5828,205.6869,41080.0
2022-01-14 15:50:00,217.41,217.63,217.38,217.57,38905.0,205.6963,205.9045,205.6679,205.8477,38905.0
2022-01-14 15:55:00,217.56,217.56,217.02,217.08,94193.0,205.8382,205.8382,205.3273,205.3841,94193.0
2022-01-18 09:30:00,212.79,212.94,211.18,211.47,71186.0,201.3252,201.4672,199.802,200.0764,71186.0
2022-01-18 09:35:00,211.46,211.46,210.03,210.08,40582.0,200.0669,200.0669,198.7139,198.7612,40582.0
2022-01-18 09:40:00,210.25,210.36,209.29,209.56,53135.0,198.9221,199.0262,198.0138,198.2693,53135.0
2022-01-18 09:45:00,209.56,209.62,208.76,208.87,41695.0,198.2693,198.326,197.5124,197.6164,41695.0
2022-01-18 09:50:00,208.85,210.0,208.85,209.03,19503.0,197.5975,198.6856,197.5975,197.7678,19503.0
2022-01-18 09:55:00,209.0,209.0,208.4,208.55,31148.0,197.7394,197.7394,197.1718,197.3137,31148.0
2022-01-18 10:00:00,208.46,209.22,208.4,209.13,52539.0,197.2285,197.9476,197.1718,197.8624,52539.0
2022-01-18 10:05:00,209.18,210.2,209.18,210.15,16501.0,197.9097,198.8748,197.9097,198.8275,16501.0
2022-01-18 10:10:00,210.07,210.42,209.77,209.99,19867.0,198.7518,199.0829,198.468,198.6761,19867.0
2022-01-18 10:15:00,209.81,210.33,209.54,210.33,14626.0,198.5058,198.9978,198.2503,198.9978,14626.0
2022-01-18 10:20:00,210.25,211.23,210.24,211.03,23276.0,198.9221,199.8493,198.9126,199.6601,23276.0
2022-01-18 10:25:00,211.17,211.31,210.45,210.76,15590.0,199.7925,199.925,199.1113,199.4046,15590.0
2022-01-18 10:30:00,210.85,211.92,210.69,211.53,11549.0,199.4898,200.5021,199.3384,200.1331,11549.0
2022-01-18 10:35:00,211.49,212.19,211.47,212.19,23936.0,200.0953,200.7576,200.0764,200.7576,23936.0
2022-01-18 10:40:00,212.26,213.04,212.16,212.81,18527.0,200.8238,201.5618,200.7292,201.3442,18527.0
2022-01-18 10:45:00,212.75,213.12,212.46,212.47,21296.0,201.2874,201.6375,201.013,201.0225,21296.0
2022-01-18 10:50:00,212.58,213.02,212.52,212.75,97713.0,201.1266,201.5428,201.0698,201.2874,97713.0
2022-01-18 10:55:00,212.51,213.02,212.3,212.78,13036.0,201.0603,201.5428,200.8616,201.3158,13036.0
2022-01-18 11:00:00,212.68,213.17,212.48,213.17,15698.0,201.2212,201.6848,201.0319,201.6848,15698.0
2022-01-18 11:05:00,213.24,213.36,212.53,213.07,107247.0,201.751,201.8645,201.0792,201.5902,107247.0
2022-01-18 11:10:00,213.17,213.85,213.03,213.75,16034.0,201.6848,202.3281,201.5523,202.2335,16034.0
2022-01-18 11:15:00,213.74,214.09,213.43,213.71,10562.0,202.2241,202.5552,201.9308,202.1957,10562.0
2022-01-18 11:20:00,213.71,213.97,213.51,213.87,9987.0,202.1957,202.4417,202.0064,202.3471,9987.0
2022-01-18 11:25:00,213.74,214.0,213.0,213.75,13903.0,202.2241,202.47,201.5239,202.2335,13903.0
2022-01-18 11:30:00,213.73,213.98,213.25,213.37,19760.0,202.2146,202.4511,201.7605,201.874,19760.0
2022-01-18 11:35:00,213.37,214.89,213.37,214.81,19051.0,201.874,203.3121,201.874,203.2364,19051.0
2022-01-18 11:40:00,214.76,214.77,214.29,214.52,23519.0,203.1891,203.1986,202.7444,202.962,23519.0
2022-01-18 11:45:00,214.52,214.52,214.14,214.49,11660.0,202.962,202.962,202.6025,202.9336,11660.0
2022-01-18 11:50:00,214.5,215.27,214.5,215.11,13674.0,202.9431,203.6716,202.9431,203.5202,13674.0
2022-01-18 11:55:00,215.11,215.56,215.03,215.55,11773.0,203.5202,203.946,203.4446,203.9365,11773.0
2022-01-18 12:00:00,215.51,215.72,215.27,215.52,39713.0,203.8987,204.0974,203.6716,203.9082,39713.0
2022-01-18 12:05:00,215.43,215.92,215.41,215.73,73199.0,203.823,204.2866,203.8041,204.1068,73199.0
2022-01-18 12:10:00,215.7,215.74,215.26,215.52,11525.0,204.0785,204.1163,203.6622,203.9082,11525.0
2022-01-18 12:15:00,215.53,216.2,215.52,216.2,15040.0,203.9176,204.5515,203.9082,204.5515,15040.0
2022-01-18 12:20:00,216.14,216.15,215.61,216.04,10411.0,204.4947,204.5042,203.9933,204.4001,10411.0
2022-01-18 12:25:00,216.06,216.3,215.91,215.94,6628.0,204.4191,204.6461,204.2771,204.3055,6628.0
2022-01-18 12:30:00,216.0,216.27,215.92,216.15,40716.0,204.3623,204.6177,204.2866,204.5042,40716.0
2022-01-18 12:35:00,216.14,216.26,215.71,215.92,12707.0,204.4947,204.6083,204.0879,204.2866,12707.0
2022-01-18 12:40:00,215.79,215.8,215.22,215.37,4915.0,204.1636,204.1731,203.6243,203.7662,4915.0
2022-01-18 12:45:00,215.28,215.4,214.65,214.67,5345.0,203.6811,203.7946,203.085,203.1039,5345.0
2022-01-18 12:50:00,214.7,214.88,213.99,214.18,19781.0,203.1323,203.3026,202.4606,202.6403,19781.0
2022-01-18 12:55:00,214.16,214.57,214.06,214.27,24329.0,202.6214,203.0093,202.5268,202.7255,24329.0
2022-01-18 13:00:00,214.25,214.28,213.96,214.11,7761.0,202.7066,202.735,202.4322,202.5741,7761.0
2022-01-18 13:05:00,214.18,214.41,213.55,213.74,25343.0,202.6403,202.858,202.0443,202.2241,25343.0
2022-01-18 13:10:00,213.74,214.02,213.71,213.76,6982.0,202.2241,202.489,202.1957,202.243,6982.0
2022-01-18 13:15:00,213.78,214.01,213.67,213.7,8214.0,202.2619,202.4795,202.1578,202.1862,8214.0
2022-01-18 13:20:00,213.64,213.69,213.25,213.25,8723.0,202.1294,202.1767,201.7605,201.7605,8723.0
2022-01-18 13:25:00,213.25,213.73,213.11,213.54,6151.0,201.7605,202.2146,201.628,202.0348,6151.0
2022-01-18 13:30:00,213.62,213.62,213.27,213.6,4863.0,202.1105,202.1105,201.7794,202.0916,4863.0
2022-01-18 13:35:00,213.61,213.73,213.09,213.2,15009.0,202.1011,202.2146,201.6091,201.7131,15009.0
2022-01-18 13:40:00,213.2,213.32,212.93,213.08,11751.0,201.7131,201.8267,201.4577,201.5996,11751.0
2022-01-18 13:45:00,213.21,213.32,213.02,213.18,17976.0,201.7226,201.8267,201.5428,201.6942,17976.0
2022-01-18 13:50:00,213.17,213.43,213.1,213.22,5864.0,201.6848,201.9308,201.6185,201.7321,5864.0
2022-01-18 13:55:00,213.3,213.44,213.19,213.3,5303.0,201.8078,201.9402,201.7037,201.8078,5303.0
2022-01-18 14:00:00,213.38,213.4,213.15,213.15,5449.0,201.8835,201.9024,201.6658,201.6658,5449.0
2022-01-18 14:05:00,213.31,213.54,213.28,213.41,14249.0,201.8172,202.0348,201.7888,201.9118,14249.0
2022-01-18 14:10:00,213.42,213.54,213.37,213.52,3145.0,201.9213,202.0348,201.874,202.0159,3145.0
2022-01-18 14:15:00,213.5,213.8,213.43,213.43,8219.0,201.997,202.2808,201.9308,201.9308,8219.0
2022-01-18 14:20:00,213.43,213.44,213.14,213.4,6374.0,201.9308,201.9402,201.6564,201.9024,6374.0
2022-01-18 14:25:00,213.4,213.55,213.3,213.34,6567.0,201.9024,202.0443,201.8078,201.8456,6567.0
2022-01-18 14:30:00,213.25,213.94,213.24,213.65,14642.0,201.7605,202.4133,201.751,202.1389,14642.0
2022-01-18 14:35:00,213.67,213.72,213.52,213.64,7391.0,202.1578,202.2051,202.0159,202.1294,7391.0
2022-01-18 14:40:00,213.59,213.63,213.36,213.36,6866.0,202.0821,202.12,201.8645,201.8645,6866.0
2022-01-18 14:45:00,213.41,213.63,213.41,213.52,7060.0,201.9118,202.12,201.9118,202.0159,7060.0
2022-01-18 14:50:00,213.52,213.61,213.4,213.42,23866.0,202.0159,202.1011,201.9024,201.9213,23866.0
2022-01-18 14:55:00,213.41,213.58,213.38,213.4,9169.0,201.9118,202.0727,201.8835,201.9024,9169.0
2022-01-18 15:00:00,213.42,213.56,213.27,213.4,65348.0,201.9213,202.0538,201.7794,201.9024,65348.0
2022-01-18 15:05:00,213.39,213.39,213.1,213.11,10940.0,201.8929,201.8929,201.6185,201.628,10940.0
2022-01-18 15:10:00,213.09,213.29,212.96,213.03,33896.0,201.6091,201.7983,201.4861,201.5523,33896.0
2022-01-18 15:15:00,213.03,213.05,212.69,212.98,12344.0,201.5523,201.5712,201.2306,201.505,12344.0
2022-01-18 15:20:00,212.99,213.22,212.97,213.18,8127.0,201.5145,201.7321,201.4955,201.6942,8127.0
2022-01-18 15:25:00,213.19,213.35,213.06,213.21,11859.0,201.7037,201.8551,201.5807,201.7226,11859.0
2022-01-18 15:30:00,213.19,213.57,213.15,213.33,13611.0,201.7037,202.0632,201.6658,201.8361,13611.0
2022-01-18 15:35:00,213.34,213.44,213.2,213.38,37561.0,201.8456,201.9402,201.7131,201.8835,37561.0
2022-01-18 15:40:00,213.35,213.35,212.97,212.97,16229.0,201.8551,201.8551,201.4955,201.4955,16229.0
2022-01-18 15:45:00,212.95,213.23,212.86,213.21,32941.0,201.4766,201.7415,201.3915,201.7226,32941.0
2022-01-18 15:50:00,213.24,213.5,212.91,212.97,42543.0,201.751,201.997,201.4388,201.4955,42543.0
2022-01-18 15:55:00,212.9,213.25,212.84,213.14,116085.0,201.4293,201.7605,201.3725,201.6564,116085.0
2022-01-19 09:30:00,214.51,216.99,213.93,215.37,31522.0,202.9526,205.299,202.4038,203.7662,31522.0
2022-01-19 09:35:00,215.97,217.34,215.64,216.93,9261.0,204.3339,205.6301,204.0217,205.2422,9261.0
2022-01-19 09:40:00,217.04,217.05,215.98,216.19,9904.0,205.3463,205.3557,204.3434,204.5421,9904.0
2022-01-19 09:45:00,216.12,218.0,215.91,217.78,29671.0,204.4758,206.2545,204.2771,206.0464,29671.0
2022-01-19 09:50:00,217.73,218.14,217.4,217.56,38551.0,205.9991,206.387,205.6869,205.8382,38551.0
2022-01-19 09:55:00,217.71,218.51,217.29,218.51,9174.0,205.9802,206.7371,205.5828,206.7371,9174.0
2022-01-19 10:00:00,218.29,218.64,217.75,217.76,10826.0,206.5289,206.8601,206.018,206.0275,10826.0
2022-01-19 10:05:00,217.75,217.91,217.46,217.9,31811.0,206.018,206.1694,205.7436,206.1599,31811.0
2022-01-19 10:10:00,217.9,217.99,217.45,217.65,15280.0,206.1599,206.2451,205.7342,205.9234,15280.0
2022-01-19 10:15:00,217.59,217.65,217.16,217.38,8523.0,205.8666,205.9234,205.4598,205.6679,8523.0
2022-01-19 10:20:00,217.21,217.36,216.75,216.87,24279.0,205.5071,205.649,205.0719,205.1854,24279.0
2022-01-19 10:25:00,216.81,217.71,216.8,217.4,40482.0,205.1286,205.9802,205.1192,205.6869,40482.0
2022-01-19 10:30:00,217.45,218.16,217.45,217.95,13594.0,205.7342,206.4059,205.7342,206.2072,13594.0
2022-01-19 10:35:00,217.91,218.09,217.49,217.59,5995.0,206.1694,206.3397,205.772,205.8666,5995.0
2022-01-19 10:40:00,217.51,218.17,217.46,217.8,14502.0,205.7909,206.4154,205.7436,206.0653,14502.0
2022-01-19 10:45:00,217.8,217.98,217.45,217.92,7776.0,206.0653,206.2356,205.7342,206.1788,7776.0
2022-01-19 10:50:00,217.92,218.19,217.16,217.85,38077.0,206.1788,206.4343,205.4598,206.1126,38077.0
2022-01-19 10:55:00,217.92,217.92,217.43,217.49,7267.0,206.1788,206.1788,205.7152,205.772,7267.0
2022-01-19 11:00:00,217.51,218.09,217.25,217.81,17093.0,205.7909,206.3397,205.5449,206.0748,17093.0
2022-01-19 11:05:00,217.7,217.91,217.46,217.58,11309.0,205.9707,206.1694,205.7436,205.8572,11309.0
2022-01-19 11:10:00,217.63,217.75,217.31,217.68,13766.0,205.9045,206.018,205.6017,205.9518,13766.0
2022-01-19 11:15:00,217.68,217.94,217.51,217.94,10096.0,205.9518,206.1978,205.7909,206.1978,10096.0
2022-01-19 11:20:00,218.08,218.4,218.08,218.39,7106.0,206.3302,206.633,206.3302,206.6235,7106.0
2022-01-19 11:25:00,218.37,218.69,218.31,218.61,5578.0,206.6046,206.9074,206.5478,206.8317,5578.0
2022-01-19 11:30:00,218.67,218.98,218.14,218.27,11903.0,206.8884,207.1817,206.387,206.51,11903.0
2022-01-19 11:35:00,218.27,218.55,218.07,218.44,14303.0,206.51,206.7749,206.3208,206.6708,14303.0
2022-01-19 11:40:00,218.44,218.74,218.3,218.49,11015.0,206.6708,206.9547,206.5384,206.7181,11015.0
2022-01-19 11:45:00,218.48,218.75,218.24,218.24,7010.0,206.7087,206.9641,206.4816,206.4816,7010.0
2022-01-19 11:50:00,218.2,218.38,217.73,218.33,14190.0,206.4438,206.6141,205.9991,206.5668,14190.0
2022-01-19 11:55:00,218.34,218.58,218.21,218.46,6715.0,206.5762,206.8033,206.4532,206.6897,6715.0
2022-01-19 12:00:00,218.48,218.53,218.14,218.49,13131.0,206.7087,206.756,206.387,206.7181,13131.0
2022-01-19 12:05:00,218.41,218.83,218.35,218.67,12408.0,206.6424,207.0398,206.5857,206.8884,12408.0
2022-01-19 12:10:00,218.62,218.9,218.49,218.89,13804.0,206.8411,207.106,206.7181,207.0966,13804.0
2022-01-19 12:15:00,218.84,218.84,218.28,218.49,16383.0,207.0493,207.0493,206.5194,206.7181,16383.0
2022-01-19 12:20:00,218.54,218.62,218.48,218.59,13742.0,206.7654,206.8411,206.7087,206.8127,13742.0
2022-01-19 12:25:00,218.58,218.58,218.34,218.48,13470.0,206.8033,206.8033,206.5762,206.7087,13470.0
2022-01-19 12:30:00,218.51,218.94,218.41,218.94,6979.0,206.7371,207.1439,206.6424,207.1439,6979.0
2022-01-19 12:35:00,218.88,219.2,218.82,219.14,9164.0,207.0871,207.3899,207.0304,207.3331,9164.0
2022-01-19 12:40:00,219.21,219.22,218.92,219.17,7486.0,207.3993,207.4088,207.125,207.3615,7486.0
2022-01-19 12:45:00,219.1,219.56,219.1,219.45,3111.0,207.2953,207.7305,207.2953,207.6264,3111.0
2022-01-19 12:50:00,219.52,219.6,219.14,219.23,6741.0,207.6926,207.7683,207.3331,207.4183,6741.0
2022-01-19 12:55:00,219.24,219.5,219.17,219.44,19020.0,207.4277,207.6737,207.3615,207.6169,19020.0
2022-01-19 13:00:00,219.36,219.5,219.24,219.41,7555.0,207.5413,207.6737,207.4277,207.5886,7555.0
2022-01-19 13:05:00,219.37,219.5,219.31,219.46,12685.0,207.5507,207.6737,207.494,207.6359,12685.0
2022-01-19 13:10:00,219.45,219.65,219.42,219.43,29427.0,207.6264,207.8156,207.598,207.6075,29427.0
2022-01-19 13:15:00,219.44,219.53,219.36,219.53,5560.0,207.6169,207.7021,207.5413,207.7021,5560.0
2022-01-19 13:20:00,219.62,219.62,219.36,219.5,9446.0,207.7873,207.7873,207.5413,207.6737,9446.0
2022-01-19 13:25:00,219.55,219.71,219.42,219.63,11109.0,207.721,207.8724,207.598,207.7967,11109.0
2022-01-19 13:30:00,219.7,219.77,219.42,219.73,6919.0,207.8629,207.9292,207.598,207.8913,6919.0
2022-01-19 13:35:00,219.75,219.75,219.43,219.69,15130.0,207.9102,207.9102,207.6075,207.8535,15130.0
2022-01-19 13:40:00,219.65,220.0,219.64,219.96,11116.0,207.8156,208.1468,207.8062,208.1089,11116.0
2022-01-19 13:45:00,220.0,220.11,219.87,220.06,11529.0,208.1468,208.2508,208.0238,208.2035,11529.0
2022-01-19 13:50:00,220.05,220.06,219.78,220.01,9394.0,208.1941,208.2035,207.9386,208.1562,9394.0
2022-01-19 13:55:00,219.94,220.17,219.93,220.08,12764.0,208.09,208.3076,208.0805,208.2225,12764.0
2022-01-19 14:00:00,220.03,220.23,220.01,220.18,7346.0,208.1752,208.3644,208.1562,208.3171,7346.0
2022-01-19 14:05:00,220.08,220.08,219.89,219.91,32734.0,208.2225,208.2225,208.0427,208.0616,32734.0
2022-01-19 14:10:00,219.98,220.04,219.57,219.58,21228.0,208.1279,208.1846,207.7399,207.7494,21228.0
2022-01-19 14:15:00,219.59,219.78,219.53,219.78,16293.0,207.7589,207.9386,207.7021,207.9386,16293.0
2022-01-19 14:20:00,219.79,220.3,219.75,220.2,40760.0,207.9481,208.4306,207.9102,208.336,40760.0
2022-01-19 14:25:00,220.21,220.62,220.21,220.55,27289.0,208.3455,208.7334,208.3455,208.6671,27289.0
2022-01-19 14:30:00,220.53,220.58,220.34,220.58,70526.0,208.6482,208.6955,208.4685,208.6955,70526.0
2022-01-19 14:35:00,220.58,220.74,220.53,220.59,20690.0,208.6955,208.8469,208.6482,208.705,20690.0
2022-01-19 14:40:00,220.63,220.8,220.56,220.77,11602.0,208.7428,208.9037,208.6766,208.8753,11602.0
2022-01-19 14:45:00,220.78,221.23,220.69,220.87,14866.0,208.8848,209.3105,208.7996,208.9699,14866.0
2022-01-19 14:50:00,220.71,220.78,220.5,220.75,13994.0,208.8185,208.8848,208.6198,208.8564,13994.0
2022-01-19 14:55:00,220.8,221.1,220.8,221.06,6327.0,208.9037,209.1875,208.9037,209.1497,6327.0
2022-01-19 15:00:00,220.93,221.07,220.65,221.02,14509.0,209.0267,209.1591,208.7618,209.1118,14509.0
2022-01-19 15:05:00,221.02,221.21,220.94,221.04,58284.0,209.1118,209.2916,209.0361,209.1307,58284.0
2022-01-19 15:10:00,220.98,221.13,220.96,221.04,12137.0,209.074,209.2159,209.0551,209.1307,12137.0
2022-01-19 15:15:00,221.02,221.1,220.92,221.02,11307.0,209.1118,209.1875,209.0172,209.1118,11307.0
2022-01-19 15:20:00,221.05,221.07,220.9,220.94,10735.0,209.1402,209.1591,208.9983,209.0361,10735.0
2022-01-19 15:25:00,220.93,221.0,220.85,220.88,15979.0,209.0267,209.0929,208.951,208.9794,15979.0
2022-01-19 15:30:00,220.9,220.97,220.73,220.82,48542.0,208.9983,209.0645,208.8374,208.9226,48542.0
2022-01-19 15:35:00,220.85,220.9,220.19,220.19,24474.0,208.951,208.9983,208.3265,208.3265,24474.0
2022-01-19 15:40:00,220.18,220.59,220.11,220.41,26117.0,208.3171,208.705,208.2508,208.5347,26117.0
2022-01-19 15:45:00,220.38,220.77,220.38,220.53,37462.0,208.5063,208.8753,208.5063,208.6482,37462.0
2022-01-19 15:50:00,220.46,220.52,220.01,220.18,53381.0,208.582,208.6388,208.1562,208.3171,53381.0
2022-01-19 15:55:00,220.21,220.28,219.89,219.94,145306.0,208.3455,208.4117,208.0427,208.09,145306.0
2022-01-20 09:30:00,221.66,222.21,220.15,222.12,42815.0,209.7173,210.2377,208.2887,210.1526,42815.0
2022-01-20 09:35:00,222.22,222.34,221.75,221.87,14668.0,210.2472,210.3607,209.8025,209.916,14668.0
2022-01-20 09:40:00,221.77,222.38,221.64,222.17,9764.0,209.8214,210.3985,209.6984,210.1999,9764.0
2022-01-20 09:45:00,221.97,221.97,220.76,220.76,9031.0,210.0106,210.0106,208.8658,208.8658,9031.0
2022-01-20 09:50:00,221.12,221.27,220.84,221.14,9282.0,209.2064,209.3484,208.9415,209.2254,9282.0
2022-01-20 09:55:00,221.3,221.74,221.21,221.74,7218.0,209.3767,209.793,209.2916,209.793,7218.0
2022-01-20 10:00:00,221.52,221.64,221.19,221.54,8980.0,209.5849,209.6984,209.2727,209.6038,8980.0
2022-01-20 10:05:00,221.56,221.85,221.37,221.69,10105.0,209.6227,209.8971,209.443,209.7457,10105.0
2022-01-20 10:10:00,221.87,221.87,221.15,221.66,5347.0,209.916,209.916,209.2348,209.7173,5347.0
2022-01-20 10:15:00,221.63,221.66,221.19,221.19,5397.0,209.689,209.7173,209.2727,209.2727,5397.0
2022-01-20 10:20:00,221.23,221.58,221.19,221.33,81267.0,209.3105,209.6416,209.2727,209.4051,81267.0
2022-01-20 10:25:00,221.31,221.32,220.7,220.85,9911.0,209.3862,209.3957,208.8091,208.951,9911.0
2022-01-20 10:30:00,220.74,221.41,220.51,221.2,108234.0,208.8469,209.4808,208.6293,209.2821,108234.0
2022-01-20 10:35:00,221.21,221.67,221.15,221.23,30790.0,209.2916,209.7268,209.2348,209.3105,30790.0
2022-01-20 10:40:00,221.23,221.63,220.94,221.49,9255.0,209.3105,209.689,209.0361,209.5565,9255.0
2022-01-20 10:45:00,221.52,221.53,221.32,221.41,7887.0,209.5849,209.5943,209.3957,209.4808,7887.0
2022-01-20 10:50:00,221.36,221.36,221.0,221.06,8718.0,209.4335,209.4335,209.0929,209.1497,8718.0
2022-01-20 10:55:00,221.06,221.06,220.62,220.95,11396.0,209.1497,209.1497,208.7334,209.0456,11396.0
2022-01-20 11:00:00,220.95,221.53,220.95,221.32,10118.0,209.0456,209.5943,209.0456,209.3957,10118.0
2022-01-20 11:05:00,221.34,221.57,221.32,221.44,20384.0,209.4146,209.6322,209.3957,209.5092,20384.0
2022-01-20 11:10:00,221.48,221.51,221.18,221.27,177376.0,209.547,209.5754,209.2632,209.3484,177376.0
2022-01-20 11:15:00,221.18,221.43,221.11,221.43,6357.0,209.2632,209.4997,209.197,209.4997,6357.0
2022-01-20 11:20:00,221.4,221.4,221.19,221.35,9694.0,209.4713,209.4713,209.2727,209.424,9694.0
2022-01-20 11:25:00,221.42,221.48,221.26,221.46,2992.0,209.4903,209.547,209.3389,209.5281,2992.0
2022-01-20 11:30:00,221.45,221.58,221.36,221.39,7568.0,209.5187,209.6416,209.4335,209.4619,7568.0
2022-01-20 11:35:00,221.39,221.45,221.0,221.14,27803.0,209.4619,209.5187,209.0929,209.2254,27803.0
2022-01-20 11:40:00,221.1,221.33,221.0,221.3,14131.0,209.1875,209.4051,209.0929,209.3767,14131.0
2022-01-20 11:45:00,221.3,221.38,221.18,221.18,4956.0,209.3767,209.4524,209.2632,209.2632,4956.0
2022-01-20 11:50:00,221.27,221.36,221.06,221.19,5501.0,209.3484,209.4335,209.1497,209.2727,5501.0
2022-01-20 11:55:00,221.19,221.36,221.19,221.34,3650.0,209.2727,209.4335,209.2727,209.4146,3650.0
2022-01-20 12:00:00,221.34,221.34,221.06,221.16,11331.0,209.4146,209.4146,209.1497,209.2443,11331.0
2022-01-20 12:05:00,221.17,221.2,221.07,221.08,9474.0,209.2537,209.2821,209.1591,209.1686,9474.0
2022-01-20 12:10:00,221.09,221.1,220.79,220.91,27060.0,209.178,209.1875,208.8942,209.0077,27060.0
2022-01-20 12:15:00,220.73,220.73,220.13,220.22,37432.0,208.8374,208.8374,208.2698,208.3549,37432.0
2022-01-20 12:20:00,220.21,220.48,220.15,220.39,22386.0,208.3455,208.6009,208.2887,208.5158,22386.0
2022-01-20 12:25:00,220.39,220.45,220.18,220.37,12615.0,208.5158,208.5725,208.3171,208.4968,12615.0
2022-01-20 12:30:00,220.31,220.5,220.15,220.36,31582.0,208.4401,208.6198,208.2887,208.4874,31582.0
2022-01-20 12:35:00,220.23,220.26,219.71,219.72,6580.0,208.3644,208.3928,207.8724,207.8819,6580.0
2022-01-20 12:40:00,219.75,219.91,219.03,219.03,56206.0,207.9102,208.0616,207.229,207.229,56206.0
2022-01-20 12:45:00,219.05,219.26,218.56,218.58,22736.0,207.248,207.4466,206.7844,206.8033,22736.0
2022-01-20 12:50:00,218.58,218.61,218.18,218.18,8773.0,206.8033,206.8317,206.4248,206.4248,8773.0
2022-01-20 12:55:00,218.08,218.6,217.83,218.46,8484.0,206.3302,206.8222,206.0937,206.6897,8484.0
2022-01-20 13:00:00,218.37,218.38,217.89,217.89,24914.0,206.6046,206.6141,206.1505,206.1505,24914.0
2022-01-20 13:05:00,217.9,217.9,217.08,217.11,10605.0,206.1599,206.1599,205.3841,205.4125,10605.0
2022-01-20 13:10:00,217.11,217.72,217.04,217.61,12490.0,205.4125,205.9896,205.3463,205.8855,12490.0
2022-01-20 13:15:00,217.61,217.67,217.19,217.3,7825.0,205.8855,205.9423,205.4882,205.5922,7825.0
2022-01-20 13:20:00,217.38,217.83,217.07,217.07,13547.0,205.6679,206.0937,205.3746,205.3746,13547.0
2022-01-20 13:25:00,217.11,217.36,216.78,216.91,18219.0,205.4125,205.649,205.1003,205.2233,18219.0
2022-01-20 13:30:00,217.03,217.41,217.03,217.35,9561.0,205.3368,205.6963,205.3368,205.6396,9561.0
2022-01-20 13:35:00,217.35,217.47,217.2,217.39,9759.0,205.6396,205.7531,205.4976,205.6774,9759.0
2022-01-20 13:40:00,217.39,217.46,216.73,216.92,25953.0,205.6774,205.7436,205.053,205.2327,25953.0
2022-01-20 13:45:00,216.86,216.86,216.31,216.31,22244.0,205.176,205.176,204.6556,204.6556,22244.0
2022-01-20 13:50:00,216.32,216.46,215.94,216.22,9620.0,204.665,204.7975,204.3055,204.5704,9620.0
2022-01-20 13:55:00,216.24,216.56,216.14,216.49,10705.0,204.5894,204.8921,204.4947,204.8259,10705.0
2022-01-20 14:00:00,216.49,216.85,216.48,216.74,5008.0,204.8259,205.1665,204.8164,205.0624,5008.0
2022-01-20 14:05:00,216.89,217.0,216.6,216.72,17254.0,205.2043,205.3084,204.93,205.0435,17254.0
2022-01-20 14:10:00,216.74,216.99,216.4,216.48,10122.0,205.0624,205.299,204.7407,204.8164,10122.0
2022-01-20 14:15:00,216.42,216.71,216.42,216.52,7104.0,204.7597,205.034,204.7597,204.8543,7104.0
2022-01-20 14:20:00,216.52,216.69,216.5,216.62,8370.0,204.8543,205.0151,204.8354,204.9489,8370.0
2022-01-20 14:25:00,216.61,216.74,216.57,216.62,4253.0,204.9394,205.0624,204.9016,204.9489,4253.0
2022-01-20 14:30:00,216.63,216.67,216.17,216.21,12616.0,204.9583,204.9962,204.5231,204.561,12616.0
2022-01-20 14:35:00,216.29,216.44,216.13,216.26,16182.0,204.6367,204.7786,204.4853,204.6083,16182.0
2022-01-20 14:40:00,216.07,216.15,215.63,215.63,19486.0,204.4285,204.5042,204.0122,204.0122,19486.0
2022-01-20 14:45:00,215.64,215.64,215.19,215.37,12875.0,204.0217,204.0217,203.5959,203.7662,12875.0
2022-01-20 14:50:00,215.37,215.55,214.82,214.94,15623.0,203.7662,203.9365,203.2459,203.3594,15623.0
2022-01-20 14:55:00,214.89,215.07,214.63,214.82,43493.0,203.3121,203.4824,203.0661,203.2459,43493.0
2022-01-20 15:00:00,214.85,215.08,214.27,214.32,10757.0,203.2742,203.4919,202.7255,202.7728,10757.0
2022-01-20 15:05:00,214.38,214.38,213.94,214.07,16690.0,202.8296,202.8296,202.4133,202.5363,16690.0
2022-01-20 15:10:00,214.07,214.15,213.7,213.7,23784.0,202.5363,202.612,202.1862,202.1862,23784.0
2022-01-20 15:15:00,213.63,213.7,213.29,213.5,27753.0,202.12,202.1862,201.7983,201.997,27753.0
2022-01-20 15:20:00,213.42,213.42,212.75,212.77,28384.0,201.9213,201.9213,201.2874,201.3063,28384.0
2022-01-20 15:25:00,212.71,213.29,212.4,213.08,55398.0,201.2495,201.7983,200.9563,201.5996,55398.0
2022-01-20 15:30:00,213.08,213.52,212.89,213.31,29324.0,201.5996,202.0159,201.4199,201.8172,29324.0
2022-01-20 15:35:00,213.28,213.36,212.59,212.81,30010.0,201.7888,201.8645,201.136,201.3442,30010.0
2022-01-20 15:40:00,212.81,212.82,212.53,212.67,27779.0,201.3442,201.3536,201.0792,201.2117,27779.0
2022-01-20 15:45:00,212.61,212.62,212.24,212.41,29611.0,201.1549,201.1644,200.8049,200.9657,29611.0
2022-01-20 15:50:00,212.34,212.71,211.85,211.85,69700.0,200.8995,201.2495,200.4359,200.4359,69700.0
2022-01-20 15:55:00,211.85,212.34,211.26,211.97,297517.0,200.4359,200.8995,199.8777,200.5494,297517.0
2022-01-21 09:30:00,211.67,211.9,210.37,210.92,71581.0,200.2656,200.4832,199.0356,199.556,71581.0
2022-01-21 09:35:00,211.22,212.25,211.22,211.71,2989.0,199.8398,200.8143,199.8398,200.3034,2989.0
2022-01-21 09:40:00,211.76,212.47,211.66,212.44,7904.0,200.3507,201.0225,200.2561,200.9941,7904.0
2022-01-21 09:45:00,212.09,213.03,211.76,212.03,11493.0,200.663,201.5523,200.3507,200.6062,11493.0
2022-01-21 09:50:00,212.31,212.7,212.13,212.44,8613.0,200.8711,201.2401,200.7008,200.9941,8613.0
2022-01-21 09:55:00,212.59,213.51,212.19,213.5,15895.0,201.136,202.0064,200.7576,201.997,15895.0
2022-01-21 10:00:00,213.36,213.37,212.74,212.91,3569.0,201.8645,201.874,201.2779,201.4388,3569.0
2022-01-21 10:05:00,212.88,213.17,212.36,212.82,11614.0,201.4104,201.6848,200.9184,201.3536,11614.0
2022-01-21 10:10:00,212.91,213.2,212.23,212.43,9684.0,201.4388,201.7131,200.7954,200.9846,9684.0
2022-01-21 10:15:00,212.43,213.35,212.3,212.73,58598.0,200.9846,201.8551,200.8616,201.2685,58598.0
2022-01-21 10:20:00,212.85,212.93,212.0,212.92,31000.0,201.382,201.4577,200.5778,201.4482,31000.0
2022-01-21 10:25:00,212.87,213.83,212.85,213.61,28854.0,201.4009,202.3092,201.382,202.1011,28854.0
2022-01-21 10:30:00,213.57,214.15,213.21,213.91,7617.0,202.0632,202.612,201.7226,202.3849,7617.0
2022-01-21 10:35:00,213.9,214.21,213.54,213.54,6493.0,202.3754,202.6687,202.0348,202.0348,6493.0
2022-01-21 10:40:00,213.56,213.56,212.76,212.95,11618.0,202.0538,202.0538,201.2969,201.4766,11618.0
2022-01-21 10:45:00,212.86,213.08,212.62,212.66,6921.0,201.3915,201.5996,201.1644,201.2022,6921.0
2022-01-21 10:50:00,212.86,213.53,212.79,213.18,5465.0,201.3915,202.0254,201.3252,201.6942,5465.0
2022-01-21 10:55:00,213.09,213.58,213.05,213.45,9136.0,201.6091,202.0727,201.5712,201.9497,9136.0
2022-01-21 11:00:00,213.46,214.34,213.33,213.86,13454.0,201.9591,202.7917,201.8361,202.3376,13454.0
2022-01-21 11:05:00,213.85,214.87,213.67,214.69,16751.0,202.3281,203.2932,202.1578,203.1229,16751.0
2022-01-21 11:10:00,214.57,214.57,213.87,214.16,5956.0,203.0093,203.0093,202.3471,202.6214,5956.0
2022-01-21 11:15:00,214.17,214.18,213.88,213.88,5088.0,202.6309,202.6403,202.3565,202.3565,5088.0
2022-01-21 11:20:00,213.96,213.96,213.48,213.7,4166.0,202.4322,202.4322,201.9781,202.1862,4166.0
2022-01-21 11:25:00,213.41,213.42,213.05,213.31,4003.0,201.9118,201.9213,201.5712,201.8172,4003.0
2022-01-21 11:30:00,213.23,213.39,212.99,213.17,7549.0,201.7415,201.8929,201.5145,201.6848,7549.0
2022-01-21 11:35:00,213.19,213.19,212.55,212.6,6137.0,201.7037,201.7037,201.0982,201.1455,6137.0
2022-01-21 11:40:00,212.43,212.57,211.75,212.08,6562.0,200.9846,201.1171,200.3413,200.6535,6562.0
2022-01-21 11:45:00,212.18,212.49,211.35,211.65,18113.0,200.7481,201.0414,199.9628,200.2467,18113.0
2022-01-21 11:50:00,211.76,212.0,211.63,211.63,2721.0,200.3507,200.5778,200.2277,200.2277,2721.0
2022-01-21 11:55:00,211.52,211.86,211.47,211.63,12645.0,200.1237,200.4453,200.0764,200.2277,12645.0
2022-01-21 12:00:00,211.72,211.8,211.4,211.42,17074.0,200.3129,200.3886,200.0101,200.0291,17074.0
2022-01-21 12:05:00,211.49,211.52,211.23,211.52,16363.0,200.0953,200.1237,199.8493,200.1237,16363.0
2022-01-21 12:10:00,211.52,211.9,211.26,211.6,47107.0,200.1237,200.4832,199.8777,200.1994,47107.0
2022-01-21 12:15:00,211.6,211.81,211.07,211.16,13602.0,200.1994,200.398,199.6979,199.7831,13602.0
2022-01-21 12:20:00,211.19,211.79,211.18,211.59,32669.0,199.8114,200.3791,199.802,200.1899,32669.0
2022-01-21 12:25:00,211.74,211.98,211.52,211.77,6108.0,200.3318,200.5589,200.1237,200.3602,6108.0
2022-01-21 12:30:00,211.63,212.14,211.63,212.09,3819.0,200.2277,200.7103,200.2277,200.663,3819.0
2022-01-21 12:35:00,212.2,212.43,211.92,211.92,5011.0,200.767,200.9846,200.5021,200.5021,5011.0
2022-01-21 12:40:00,212.06,212.34,212.01,212.22,3259.0,200.6346,200.8995,200.5873,200.7859,3259.0
2022-01-21 12:45:00,212.18,212.46,212.04,212.05,2503.0,200.7481,201.013,200.6156,200.6251,2503.0
2022-01-21 12:50:00,212.08,212.22,211.96,211.97,3634.0,200.6535,200.7859,200.54,200.5494,3634.0
2022-01-21 12:55:00,211.95,211.96,211.63,211.81,8724.0,200.5305,200.54,200.2277,200.398,8724.0
2022-01-21 13:00:00,211.71,212.5,211.7,212.35,28067.0,200.3034,201.0509,200.294,200.9089,28067.0
2022-01-21 13:05:00,212.45,212.45,212.06,212.25,1782.0,201.0036,201.0036,200.6346,200.8143,1782.0
2022-01-21 13:10:00,212.1,212.56,212.09,212.53,9002.0,200.6724,201.1076,200.663,201.0792,9002.0
2022-01-21 13:15:00,212.58,212.59,212.22,212.25,4307.0,201.1266,201.136,200.7859,200.8143,4307.0
2022-01-21 13:20:00,212.18,212.21,211.89,211.9,1855.0,200.7481,200.7765,200.4737,200.4832,1855.0
2022-01-21 13:25:00,211.93,212.15,211.93,212.15,2744.0,200.5116,200.7197,200.5116,200.7197,2744.0
2022-01-21 13:30:00,212.14,212.78,212.13,212.58,8616.0,200.7103,201.3158,200.7008,201.1266,8616.0
2022-01-21 13:35:00,212.38,213.04,212.36,212.95,2938.0,200.9373,201.5618,200.9184,201.4766,2938.0
2022-01-21 13:40:00,212.96,212.98,212.7,212.86,4547.0,201.4861,201.505,201.2401,201.3915,4547.0
2022-01-21 13:45:00,212.84,212.85,212.25,212.48,21501.0,201.3725,201.382,200.8143,201.0319,21501.0
2022-01-21 13:50:00,212.47,212.76,212.42,212.72,4838.0,201.0225,201.2969,200.9752,201.259,4838.0
2022-01-21 13:55:00,212.73,212.73,212.06,212.06,3995.0,201.2685,201.2685,200.6346,200.6346,3995.0
2022-01-21 14:00:00,212.2,212.33,212.1,212.12,2032.0,200.767,200.89,200.6724,200.6913,2032.0
2022-01-21 14:05:00,212.38,212.58,212.05,212.16,4145.0,200.9373,201.1266,200.6251,200.7292,4145.0
2022-01-21 14:10:00,212.23,212.34,212.01,212.18,8400.0,200.7954,200.8995,200.5873,200.7481,8400.0
2022-01-21 14:15:00,212.17,212.26,211.98,212.22,9021.0,200.7386,200.8238,200.5589,200.7859,9021.0
2022-01-21 14:20:00,212.16,212.41,211.93,212.26,4692.0,200.7292,200.9657,200.5116,200.8238,4692.0
2022-01-21 14:25:00,212.41,212.41,211.72,211.85,10304.0,200.9657,200.9657,200.3129,200.4359,10304.0
2022-01-21 14:30:00,211.84,212.25,211.82,212.18,3564.0,200.4264,200.8143,200.4075,200.7481,3564.0
2022-01-21 14:35:00,212.14,212.47,212.1,212.42,7357.0,200.7103,201.0225,200.6724,200.9752,7357.0
2022-01-21 14:40:00,212.35,212.51,212.29,212.35,3371.0,200.9089,201.0603,200.8522,200.9089,3371.0
2022-01-21 14:45:00,212.45,212.53,212.19,212.31,5459.0,201.0036,201.0792,200.7576,200.8711,5459.0
2022-01-21 14:50:00,212.31,212.32,212.05,212.2,5380.0,200.8711,200.8806,200.6251,200.767,5380.0
2022-01-21 14:55:00,212.19,212.37,211.8,211.8,8343.0,200.7576,200.9279,200.3886,200.3886,8343.0
2022-01-21 15:00:00,211.81,211.93,211.71,211.82,22608.0,200.398,200.5116,200.3034,200.4075,22608.0
2022-01-21 15:05:00,211.84,211.85,211.31,211.31,9952.0,200.4264,200.4359,199.925,199.925,9952.0
2022-01-21 15:10:00,211.27,211.28,210.88,211.2,10182.0,199.8871,199.8966,199.5181,199.8209,10182.0
2022-01-21 15:15:00,211.18,211.58,211.02,211.17,14508.0,199.802,200.1804,199.6506,199.7925,14508.0
2022-01-21 15:20:00,211.16,211.19,210.85,210.89,9406.0,199.7831,199.8114,199.4898,199.5276,9406.0
2022-01-21 15:25:00,210.84,210.96,210.47,210.69,12373.0,199.4803,199.5938,199.1302,199.3384,12373.0
2022-01-21 15:30:00,210.71,210.89,210.51,210.65,15618.0,199.3573,199.5276,199.1681,199.3005,15618.0
2022-01-21 15:35:00,210.65,210.8,210.31,210.64,16110.0,199.3005,199.4425,198.9789,199.2911,16110.0
2022-01-21 15:40:00,210.68,211.21,210.62,211.02,18810.0,199.3289,199.8304,199.2722,199.6506,18810.0
2022-01-21 15:45:00,210.97,211.23,210.59,211.22,18195.0,199.6033,199.8493,199.2438,199.8398,18195.0
2022-01-21 15:50:00,211.16,211.16,210.31,210.45,37194.0,199.7831,199.7831,198.9789,199.1113,37194.0
2022-01-21 15:55:00,210.44,210.95,210.16,210.19,93698.0,199.1019,199.5844,198.8369,198.8653,93698.0
2022-01-24 09:30:00,208.45,209.55,208.02,208.89,46768.0,197.2191,198.2598,196.8122,197.6354,46768.0
2022-01-24 09:35:00,209.08,209.9,208.86,209.61,20825.0,197.8151,198.5909,197.607,198.3166,20825.0
2022-01-24 09:40:00,209.66,209.84,208.61,208.63,11727.0,198.3639,198.5342,197.3705,197.3894,11727.0
2022-01-24 09:45:00,208.44,210.63,208.4,210.27,31939.0,197.2096,199.2816,197.1718,198.941,31939.0
2022-01-24 09:50:00,210.26,211.62,210.26,211.11,17396.0,198.9316,200.2183,198.9316,199.7358,17396.0
2022-01-24 09:55:00,211.29,211.43,210.44,211.11,8912.0,199.9061,200.0385,199.1019,199.7358,8912.0
2022-01-24 10:00:00,211.1,211.36,210.63,211.05,9005.0,199.7263,199.9723,199.2816,199.679,9005.0
2022-01-24 10:05:00,210.78,211.85,210.74,211.32,8631.0,199.4235,200.4359,199.3857,199.9344,8631.0
2022-01-24 10:10:00,211.25,211.39,210.36,210.47,32320.0,199.8682,200.0007,199.0262,199.1302,32320.0
2022-01-24 10:15:00,210.69,211.03,210.37,210.64,14447.0,199.3384,199.6601,199.0356,199.2911,14447.0
2022-01-24 10:20:00,210.33,210.46,209.68,210.46,9043.0,198.9978,199.1208,198.3828,199.1208,9043.0
2022-01-24 10:25:00,210.28,210.99,210.13,210.93,17649.0,198.9505,199.6222,198.8086,199.5655,17649.0
2022-01-24 10:30:00,211.01,211.53,210.74,210.96,14296.0,199.6411,200.1331,199.3857,199.5938,14296.0
2022-01-24 10:35:00,210.9,211.76,210.77,211.55,16348.0,199.5371,200.3507,199.4141,200.152,16348.0
2022-01-24 10:40:00,211.49,211.94,211.43,211.84,13456.0,200.0953,200.521,200.0385,200.4264,13456.0
2022-01-24 10:45:00,211.7,211.72,210.57,210.8,7283.0,200.294,200.3129,199.2248,199.4425,7283.0
2022-01-24 10:50:00,210.88,211.46,210.71,211.31,13407.0,199.5181,200.0669,199.3573,199.925,13407.0
2022-01-24 10:55:00,211.3,211.3,210.59,210.95,10704.0,199.9155,199.9155,199.2438,199.5844,10704.0
2022-01-24 11:00:00,211.12,211.82,211.12,211.23,15671.0,199.7452,200.4075,199.7452,199.8493,15671.0
2022-01-24 11:05:00,211.15,211.33,210.82,210.85,5227.0,199.7736,199.9439,199.4614,199.4898,5227.0
2022-01-24 11:10:00,210.93,210.96,210.69,210.87,9567.0,199.5655,199.5938,199.3384,199.5087,9567.0
2022-01-24 11:15:00,210.88,210.9,210.42,210.71,7531.0,199.5181,199.5371,199.0829,199.3573,7531.0
2022-01-24 11:20:00,210.53,210.9,210.39,210.57,3866.0,199.187,199.5371,199.0545,199.2248,3866.0
2022-01-24 11:25:00,210.57,211.55,210.57,211.53,17980.0,199.2248,200.152,199.2248,200.1331,17980.0
2022-01-24 11:30:00,211.45,211.48,210.98,211.42,4774.0,200.0574,200.0858,199.6128,200.0291,4774.0
2022-01-24 11:35:00,211.53,211.59,210.97,211.06,6927.0,200.1331,200.1899,199.6033,199.6884,6927.0
2022-01-24 11:40:00,210.95,211.08,210.58,211.08,11353.0,199.5844,199.7074,199.2343,199.7074,11353.0
2022-01-24 11:45:00,211.0,211.07,210.39,210.48,10223.0,199.6317,199.6979,199.0545,199.1397,10223.0
2022-01-24 11:50:00,210.46,211.18,210.23,211.14,6841.0,199.1208,199.802,198.9032,199.7641,6841.0
2022-01-24 11:55:00,211.23,211.69,211.07,211.42,9191.0,199.8493,200.2845,199.6979,200.0291,9191.0
2022-01-24 12:00:00,211.34,211.38,210.96,211.22,13105.0,199.9534,199.9912,199.5938,199.8398,13105.0
2022-01-24 12:05:00,211.18,211.18,210.71,210.71,33976.0,199.802,199.802,199.3573,199.3573,33976.0
2022-01-24 12:10:00,210.73,211.13,210.54,211.11,11370.0,199.3762,199.7547,199.1965,199.7358,11370.0
2022-01-24 12:15:00,211.14,211.23,210.95,211.09,7510.0,199.7641,199.8493,199.5844,199.7168,7510.0
2022-01-24 12:20:00,211.0,211.59,210.99,211.15,5243.0,199.6317,200.1899,199.6222,199.7736,5243.0
2022-01-24 12:25:00,211.11,211.11,210.91,211.11,14722.0,199.7358,199.7358,199.5465,199.7358,14722.0
2022-01-24 12:30:00,211.12,211.24,210.94,211.15,5996.0,199.7452,199.8588,199.5749,199.7736,5996.0
2022-01-24 12:35:00,211.16,211.21,210.73,211.21,41713.0,199.7831,199.8304,199.3762,199.8304,41713.0
2022-01-24 12:40:00,211.13,211.89,210.93,211.8,27358.0,199.7547,200.4737,199.5655,200.3886,27358.0
2022-01-24 12:45:00,211.86,212.18,211.85,211.93,14074.0,200.4453,200.7481,200.4359,200.5116,14074.0
2022-01-24 12:50:00,211.92,212.6,211.85,212.56,7084.0,200.5021,201.1455,200.4359,201.1076,7084.0
2022-01-24 12:55:00,212.62,213.03,212.36,212.36,13066.0,201.1644,201.5523,200.9184,200.9184,13066.0
2022-01-24 13:00:00,212.45,212.87,212.04,212.16,13464.0,201.0036,201.4009,200.6156,200.7292,13464.0
2022-01-24 13:05:00,212.07,212.24,211.47,212.06,11756.0,200.644,200.8049,200.0764,200.6346,11756.0
2022-01-24 13:10:00,212.06,212.52,211.87,212.51,24469.0,200.6346,201.0698,200.4548,201.0603,24469.0
2022-01-24 13:15:00,212.36,212.43,212.09,212.39,8530.0,200.9184,200.9846,200.663,200.9468,8530.0
2022-01-24 13:20:00,212.44,212.5,211.88,211.88,8466.0,200.9941,201.0509,200.4643,200.4643,8466.0
2022-01-24 13:25:00,212.04,212.13,211.43,211.62,9302.0,200.6156,200.7008,200.0385,200.2183,9302.0
2022-01-24 13:30:00,211.74,212.27,211.61,212.12,5919.0,200.3318,200.8333,200.2088,200.6913,5919.0
2022-01-24 13:35:00,212.12,212.27,211.9,212.27,9170.0,200.6913,200.8333,200.4832,200.8333,9170.0
2022-01-24 13:40:00,212.17,212.23,211.84,211.91,6991.0,200.7386,200.7954,200.4264,200.4927,6991.0
2022-01-24 13:45:00,211.91,212.61,211.9,212.59,6912.0,200.4927,201.1549,200.4832,201.136,6912.0
2022-01-24 13:50:00,212.66,212.72,212.33,212.68,2891.0,201.2022,201.259,200.89,201.2212,2891.0
2022-01-24 13:55:00,212.69,213.06,212.36,213.05,8519.0,201.2306,201.5807,200.9184,201.5712,8519.0
2022-01-24 14:00:00,212.96,214.24,212.96,213.8,11613.0,201.4861,202.6971,201.4861,202.2808,11613.0
2022-01-24 14:05:00,213.98,213.98,213.39,213.39,7280.0,202.4511,202.4511,201.8929,201.8929,7280.0
2022-01-24 14:10:00,213.44,213.54,212.48,212.53,5584.0,201.9402,202.0348,201.0319,201.0792,5584.0
2022-01-24 14:15:00,212.58,212.76,211.85,211.85,12307.0,201.1266,201.2969,200.4359,200.4359,12307.0
2022-01-24 14:20:00,211.82,211.87,210.67,211.18,33005.0,200.4075,200.4548,199.3195,199.802,33005.0
2022-01-24 14:25:00,211.17,211.48,210.87,210.94,13791.0,199.7925,200.0858,199.5087,199.5749,13791.0
2022-01-24 14:30:00,210.93,211.28,210.71,210.79,8001.0,199.5655,199.8966,199.3573,199.433,8001.0
2022-01-24 14:35:00,210.8,210.95,210.23,210.67,193015.0,199.4425,199.5844,198.9032,199.3195,193015.0
2022-01-24 14:40:00,210.68,211.14,210.6,211.0,8222.0,199.3289,199.7641,199.2532,199.6317,8222.0
2022-01-24 14:45:00,210.99,211.22,210.64,211.12,13692.0,199.6222,199.8398,199.2911,199.7452,13692.0
2022-01-24 14:50:00,211.28,211.46,210.93,211.22,6799.0,199.8966,200.0669,199.5655,199.8398,6799.0
2022-01-24 14:55:00,211.33,212.32,211.3,212.18,9031.0,199.9439,200.8806,199.9155,200.7481,9031.0
2022-01-24 15:00:00,212.28,213.11,212.26,212.66,5826.0,200.8427,201.628,200.8238,201.2022,5826.0
2022-01-24 15:05:00,212.56,212.57,212.17,212.4,5914.0,201.1076,201.1171,200.7386,200.9563,5914.0
2022-01-24 15:10:00,212.46,212.7,212.31,212.56,20893.0,201.013,201.2401,200.8711,201.1076,20893.0
2022-01-24 15:15:00,212.68,212.82,212.39,212.39,6330.0,201.2212,201.3536,200.9468,200.9468,6330.0
2022-01-24 15:20:00,212.42,212.89,212.41,212.63,10080.0,200.9752,201.4199,200.9657,201.1739,10080.0
2022-01-24 15:25:00,212.78,213.04,212.61,213.03,15328.0,201.3158,201.5618,201.1549,201.5523,15328.0
2022-01-24 15:30:00,212.95,214.14,212.76,214.05,25156.0,201.4766,202.6025,201.2969,202.5174,25156.0
2022-01-24 15:35:00,214.08,214.37,213.81,214.37,19827.0,202.5457,202.8201,202.2903,202.8201,19827.0
2022-01-24 15:40:00,214.28,214.59,213.99,214.27,18923.0,202.735,203.0283,202.4606,202.7255,18923.0
2022-01-24 15:45:00,214.27,215.24,214.27,215.18,20902.0,202.7255,203.6432,202.7255,203.5865,20902.0
2022-01-24 15:50:00,215.37,216.0,215.17,216.0,95286.0,203.7662,204.3623,203.577,204.3623,95286.0
2022-01-24 15:55:00,216.0,216.92,215.43,216.82,195401.0,204.3623,205.2327,203.823,205.1381,195401.0
2022-01-25 09:30:00,215.31,215.35,213.54,214.35,30144.0,203.7095,203.7473,202.0348,202.8012,30144.0
2022-01-25 09:35:00,214.14,214.52,213.72,213.86,9511.0,202.6025,202.962,202.2051,202.3376,9511.0
2022-01-25 09:40:00,214.1,214.46,213.42,213.47,8385.0,202.5647,202.9053,201.9213,201.9686,8385.0
2022-01-25 09:45:00,213.03,213.31,212.23,212.42,6760.0,201.5523,201.8172,200.7954,200.9752,6760.0
2022-01-25 09:50:00,212.22,212.46,210.74,210.88,17727.0,200.7859,201.013,199.3857,199.5181,17727.0
2022-01-25 09:55:00,210.51,211.88,210.51,211.41,18609.0,199.1681,200.4643,199.1681,200.0196,18609.0
2022-01-25 10:00:00,211.51,212.06,211.5,211.95,10983.0,200.1142,200.6346,200.1047,200.5305,10983.0
2022-01-25 10:05:00,211.92,212.11,211.29,211.84,12300.0,200.5021,200.6819,199.9061,200.4264,12300.0
2022-01-25 10:10:00,211.84,212.21,211.63,212.21,7977.0,200.4264,200.7765,200.2277,200.7765,7977.0
2022-01-25 10:15:00,212.21,212.43,211.96,212.03,6033.0,200.7765,200.9846,200.54,200.6062,6033.0
2022-01-25 10:20:00,212.19,212.27,211.72,211.73,5211.0,200.7576,200.8333,200.3129,200.3223,5211.0
2022-01-25 10:25:00,211.61,211.99,211.32,211.69,9931.0,200.2088,200.5683,199.9344,200.2845,9931.0
2022-01-25 10:30:00,211.73,212.63,211.72,212.6,14929.0,200.3223,201.1739,200.3129,201.1455,14929.0
2022-01-25 10:35:00,212.55,212.8,211.81,212.3,10115.0,201.0982,201.3347,200.398,200.8616,10115.0
2022-01-25 10:40:00,212.22,212.46,211.84,212.46,8509.0,200.7859,201.013,200.4264,201.013,8509.0
2022-01-25 10:45:00,212.68,212.68,211.95,212.14,5449.0,201.2212,201.2212,200.5305,200.7103,5449.0
2022-01-25 10:50:00,212.08,212.1,211.74,212.02,9642.0,200.6535,200.6724,200.3318,200.5967,9642.0
2022-01-25 10:55:00,212.04,212.46,211.26,211.35,12635.0,200.6156,201.013,199.8777,199.9628,12635.0
2022-01-25 11:00:00,211.41,211.85,211.41,211.58,6369.0,200.0196,200.4359,200.0196,200.1804,6369.0
2022-01-25 11:05:00,211.42,211.54,210.81,210.91,30084.0,200.0291,200.1426,199.4519,199.5465,30084.0
2022-01-25 11:10:00,211.13,211.36,210.15,210.33,8733.0,199.7547,199.9723,198.8275,198.9978,8733.0
2022-01-25 11:15:00,210.31,210.81,210.08,210.56,3933.0,198.9789,199.4519,198.7612,199.2154,3933.0
2022-01-25 11:20:00,210.71,211.24,210.71,211.19,7248.0,199.3573,199.8588,199.3573,199.8114,7248.0
2022-01-25 11:25:00,211.11,211.59,211.07,211.24,9434.0,199.7358,200.1899,199.6979,199.8588,9434.0
2022-01-25 11:30:00,211.22,211.34,210.66,210.66,6772.0,199.8398,199.9534,199.31,199.31,6772.0
2022-01-25 11:35:00,210.65,210.79,210.27,210.38,5749.0,199.3005,199.433,198.941,199.0451,5749.0
2022-01-25 11:40:00,210.44,210.47,210.15,210.3,5548.0,199.1019,199.1302,198.8275,198.9694,5548.0
2022-01-25 11:45:00,210.3,210.6,210.27,210.53,3510.0,198.9694,199.2532,198.941,199.187,3510.0
2022-01-25 11:50:00,210.67,211.06,210.57,210.91,4593.0,199.3195,199.6884,199.2248,199.5465,4593.0
2022-01-25 11:55:00,210.79,210.87,210.25,210.28,4321.0,199.433,199.5087,198.9221,198.9505,4321.0
2022-01-25 12:00:00,210.27,210.47,209.45,209.95,22712.0,198.941,199.1302,198.1652,198.6383,22712.0
2022-01-25 12:05:00,210.07,210.74,209.98,210.63,8622.0,198.7518,199.3857,198.6666,199.2816,8622.0
2022-01-25 12:10:00,210.63,210.89,210.41,210.81,6797.0,199.2816,199.5276,199.0735,199.4519,6797.0
2022-01-25 12:15:00,211.01,211.04,210.78,210.88,6906.0,199.6411,199.6695,199.4235,199.5181,6906.0
2022-01-25 12:20:00,211.05,211.15,210.85,211.12,18161.0,199.679,199.7736,199.4898,199.7452,18161.0
2022-01-25 12:25:00,211.11,211.4,210.76,210.97,9696.0,199.7358,200.0101,199.4046,199.6033,9696.0
2022-01-25 12:30:00,210.9,210.9,210.25,210.25,4232.0,199.5371,199.5371,198.9221,198.9221,4232.0
2022-01-25 12:35:00,210.33,210.75,210.25,210.61,6764.0,198.9978,199.3952,198.9221,199.2627,6764.0
2022-01-25 12:40:00,210.67,210.82,210.45,210.81,3417.0,199.3195,199.4614,199.1113,199.4519,3417.0
2022-01-25 12:45:00,210.95,211.16,210.6,210.72,4452.0,199.5844,199.7831,199.2532,199.3668,4452.0
2022-01-25 12:50:00,210.64,210.76,210.5,210.76,6434.0,199.2911,199.4046,199.1586,199.4046,6434.0
2022-01-25 12:55:00,210.63,210.84,210.5,210.84,6877.0,199.2816,199.4803,199.1586,199.4803,6877.0
2022-01-25 13:00:00,210.78,211.01,210.32,210.4,4078.0,199.4235,199.6411,198.9883,199.064,4078.0
2022-01-25 13:05:00,210.44,210.44,209.57,209.72,9351.0,199.1019,199.1019,198.2787,198.4206,9351.0
2022-01-25 13:10:00,209.67,210.05,209.62,209.85,4065.0,198.3733,198.7329,198.326,198.5436,4065.0
2022-01-25 13:15:00,209.55,209.73,209.45,209.65,3669.0,198.2598,198.4301,198.1652,198.3544,3669.0
2022-01-25 13:20:00,209.51,209.84,209.18,209.83,12040.0,198.222,198.5342,197.9097,198.5247,12040.0
2022-01-25 13:25:00,209.67,210.43,209.67,210.39,3409.0,198.3733,199.0924,198.3733,199.0545,3409.0
2022-01-25 13:30:00,210.39,210.8,210.34,210.8,13077.0,199.0545,199.4425,199.0072,199.4425,13077.0
2022-01-25 13:35:00,210.91,211.0,210.64,210.96,3074.0,199.5465,199.6317,199.2911,199.5938,3074.0
2022-01-25 13:40:00,210.86,211.14,210.73,211.03,4637.0,199.4992,199.7641,199.3762,199.6601,4637.0
2022-01-25 13:45:00,211.1,211.56,210.74,211.49,5802.0,199.7263,200.1615,199.3857,200.0953,5802.0
2022-01-25 13:50:00,211.46,211.92,211.42,211.92,5711.0,200.0669,200.5021,200.0291,200.5021,5711.0
2022-01-25 13:55:00,211.86,212.55,211.77,212.11,20257.0,200.4453,201.0982,200.3602,200.6819,20257.0
2022-01-25 14:00:00,212.06,212.78,211.97,212.59,25993.0,200.6346,201.3158,200.5494,201.136,25993.0
2022-01-25 14:05:00,212.59,213.23,212.19,213.06,31705.0,201.136,201.7415,200.7576,201.5807,31705.0
2022-01-25 14:10:00,212.98,213.61,212.93,213.49,31368.0,201.505,202.1011,201.4577,201.9875,31368.0
2022-01-25 14:15:00,213.52,213.61,213.03,213.44,13463.0,202.0159,202.1011,201.5523,201.9402,13463.0
2022-01-25 14:20:00,213.47,213.96,213.4,213.68,27130.0,201.9686,202.4322,201.9024,202.1673,27130.0
2022-01-25 14:25:00,213.58,214.34,213.48,214.19,52059.0,202.0727,202.7917,201.9781,202.6498,52059.0
2022-01-25 14:30:00,214.14,214.16,212.93,213.02,145637.0,202.6025,202.6214,201.4577,201.5428,145637.0
2022-01-25 14:35:00,213.03,213.54,212.67,213.54,14087.0,201.5523,202.0348,201.2117,202.0348,14087.0
2022-01-25 14:40:00,213.56,214.4,213.56,214.25,6822.0,202.0538,202.8485,202.0538,202.7066,6822.0
2022-01-25 14:45:00,214.25,214.42,214.0,214.0,58861.0,202.7066,202.8674,202.47,202.47,58861.0
2022-01-25 14:50:00,213.91,214.45,213.91,214.39,10769.0,202.3849,202.8958,202.3849,202.839,10769.0
2022-01-25 14:55:00,214.39,214.62,214.33,214.56,10886.0,202.839,203.0566,202.7823,202.9999,10886.0
2022-01-25 15:00:00,214.62,214.77,214.4,214.77,20119.0,203.0566,203.1986,202.8485,203.1986,20119.0
2022-01-25 15:05:00,214.71,215.07,214.22,214.23,32772.0,203.1418,203.4824,202.6782,202.6877,32772.0
2022-01-25 15:10:00,214.24,214.25,213.32,213.52,11816.0,202.6971,202.7066,201.8267,202.0159,11816.0
2022-01-25 15:15:00,213.58,213.96,213.58,213.89,8599.0,202.0727,202.4322,202.0727,202.366,8599.0
2022-01-25 15:20:00,213.92,214.09,213.6,213.6,27078.0,202.3944,202.5552,202.0916,202.0916,27078.0
2022-01-25 15:25:00,213.41,213.41,212.97,212.97,43647.0,201.9118,201.9118,201.4955,201.4955,43647.0
2022-01-25 15:30:00,212.96,213.1,212.46,212.49,12317.0,201.4861,201.6185,201.013,201.0414,12317.0
2022-01-25 15:35:00,212.46,212.74,212.36,212.46,9631.0,201.013,201.2779,200.9184,201.013,9631.0
2022-01-25 15:40:00,212.49,212.8,212.36,212.41,32051.0,201.0414,201.3347,200.9184,200.9657,32051.0
2022-01-25 15:45:00,212.38,212.99,212.37,212.5,23873.0,200.9373,201.5145,200.9279,201.0509,23873.0
2022-01-25 15:50:00,212.61,212.61,211.77,211.78,26970.0,201.1549,201.1549,200.3602,200.3697,26970.0
2022-01-25 15:55:00,211.91,212.49,211.84,211.97,81401.0,200.4927,201.0414,200.4264,200.5494,81401.0
2022-01-26 09:30:00,212.63,214.36,212.29,212.34,14187.0,201.1739,202.8106,200.8522,200.8995,14187.0
2022-01-26 09:35:00,212.63,212.66,210.79,210.79,4224.0,201.1739,201.2022,199.433,199.433,4224.0
2022-01-26 09:40:00,210.78,210.89,210.27,210.41,4401.0,199.4235,199.5276,198.941,199.0735,4401.0
2022-01-26 09:45:00,210.3,210.59,210.1,210.4,22608.0,198.9694,199.2438,198.7802,199.064,22608.0
2022-01-26 09:50:00,210.4,210.49,209.54,209.54,22128.0,199.064,199.1492,198.2503,198.2503,22128.0
2022-01-26 09:55:00,209.9,209.9,209.08,209.53,10572.0,198.5909,198.5909,197.8151,198.2409,10572.0
2022-01-26 10:00:00,209.54,210.47,209.3,210.34,12256.0,198.2503,199.1302,198.0233,199.0072,12256.0
2022-01-26 10:05:00,210.38,210.38,210.0,210.31,8516.0,199.0451,199.0451,198.6856,198.9789,8516.0
2022-01-26 10:10:00,210.32,210.32,209.57,209.59,11333.0,198.9883,198.9883,198.2787,198.2976,11333.0
2022-01-26 10:15:00,209.59,209.98,209.38,209.89,12162.0,198.2976,198.6666,198.099,198.5815,12162.0
2022-01-26 10:20:00,209.96,210.19,209.63,209.66,7630.0,198.6477,198.8653,198.3355,198.3639,7630.0
2022-01-26 10:25:00,209.61,209.75,209.14,209.16,19645.0,198.3166,198.449,197.8719,197.8908,19645.0
2022-01-26 10:30:00,209.16,209.17,208.4,208.59,12517.0,197.8908,197.9003,197.1718,197.3515,12517.0
2022-01-26 10:35:00,208.58,208.58,208.26,208.3,12318.0,197.3421,197.3421,197.0393,197.0772,12318.0
2022-01-26 10:40:00,208.23,208.4,208.1,208.18,25890.0,197.0109,197.1718,196.8879,196.9636,25890.0
2022-01-26 10:45:00,208.15,208.28,208.01,208.08,8872.0,196.9352,197.0582,196.8028,196.869,8872.0
2022-01-26 10:50:00,208.15,208.16,207.6,207.82,63212.0,196.9352,196.9447,196.4149,196.623,63212.0
2022-01-26 10:55:00,207.74,208.41,207.5,208.41,21313.0,196.5473,197.1812,196.3203,197.1812,21313.0
2022-01-26 11:00:00,208.32,208.52,207.68,207.84,13978.0,197.0961,197.2853,196.4906,196.6419,13978.0
2022-01-26 11:05:00,207.76,208.36,207.75,208.27,15446.0,196.5662,197.1339,196.5568,197.0488,15446.0
2022-01-26 11:10:00,208.16,208.49,207.95,207.98,13198.0,196.9447,197.2569,196.746,196.7744,13198.0
2022-01-26 11:15:00,207.98,208.18,207.96,208.02,10798.0,196.7744,196.9636,196.7555,196.8122,10798.0
2022-01-26 11:20:00,207.91,208.41,207.77,208.06,13935.0,196.7082,197.1812,196.5757,196.8501,13935.0
2022-01-26 11:25:00,208.11,208.4,207.94,208.27,15349.0,196.8974,197.1718,196.7365,197.0488,15349.0
2022-01-26 11:30:00,208.42,208.65,208.09,208.25,20431.0,197.1907,197.4083,196.8785,197.0298,20431.0
2022-01-26 11:35:00,208.18,208.18,207.77,207.81,7968.0,196.9636,196.9636,196.5757,196.6136,7968.0
2022-01-26 11:40:00,207.87,208.21,207.87,207.96,6058.0,196.6703,196.992,196.6703,196.7555,6058.0
2022-01-26 11:45:00,208.07,208.17,207.4,207.45,7263.0,196.8595,196.9542,196.2256,196.2729,7263.0
2022-01-26 11:50:00,207.46,207.79,207.31,207.55,18397.0,196.2824,196.5946,196.1405,196.3676,18397.0
2022-01-26 11:55:00,207.71,208.3,207.55,208.14,70174.0,196.5189,197.0772,196.3676,196.9258,70174.0
2022-01-26 12:00:00,208.24,208.49,208.08,208.3,9070.0,197.0204,197.2569,196.869,197.0772,9070.0
2022-01-26 12:05:00,208.26,208.33,208.04,208.23,5750.0,197.0393,197.1055,196.8312,197.0109,5750.0
2022-01-26 12:10:00,208.17,208.29,207.82,207.82,9835.0,196.9542,197.0677,196.623,196.623,9835.0
2022-01-26 12:15:00,207.97,208.58,207.87,208.58,17828.0,196.7649,197.3421,196.6703,197.3421,17828.0
2022-01-26 12:20:00,208.51,208.57,208.1,208.16,10352.0,197.2758,197.3326,196.8879,196.9447,10352.0
2022-01-26 12:25:00,208.24,208.43,208.14,208.29,10527.0,197.0204,197.2001,196.9258,197.0677,10527.0
2022-01-26 12:30:00,208.3,208.41,208.06,208.41,19205.0,197.0772,197.1812,196.8501,197.1812,19205.0
2022-01-26 12:35:00,208.36,208.48,208.28,208.28,6075.0,197.1339,197.2475,197.0582,197.0582,6075.0
2022-01-26 12:40:00,208.35,208.4,208.16,208.4,5536.0,197.1245,197.1718,196.9447,197.1718,5536.0
2022-01-26 12:45:00,208.43,208.43,208.14,208.3,11810.0,197.2001,197.2001,196.9258,197.0772,11810.0
2022-01-26 12:50:00,208.33,208.43,208.17,208.36,15962.0,197.1055,197.2001,196.9542,197.1339,15962.0
2022-01-26 12:55:00,208.43,208.43,208.25,208.29,10272.0,197.2001,197.2001,197.0298,197.0677,10272.0
2022-01-26 13:00:00,208.29,208.3,207.87,208.0,12548.0,197.0677,197.0772,196.6703,196.7933,12548.0
2022-01-26 13:05:00,208.0,208.01,207.84,207.95,11364.0,196.7933,196.8028,196.6419,196.746,11364.0
2022-01-26 13:10:00,207.99,208.08,207.91,208.02,6710.0,196.7839,196.869,196.7082,196.8122,6710.0
2022-01-26 13:15:00,207.98,208.02,207.73,207.78,11882.0,196.7744,196.8122,196.5379,196.5852,11882.0
2022-01-26 13:20:00,207.7,207.73,207.52,207.64,9068.0,196.5095,196.5379,196.3392,196.4527,9068.0
2022-01-26 13:25:00,207.64,207.84,207.58,207.71,6049.0,196.4527,196.6419,196.3959,196.5189,6049.0
2022-01-26 13:30:00,207.68,207.86,207.59,207.59,7900.0,196.4906,196.6609,196.4054,196.4054,7900.0
2022-01-26 13:35:00,207.59,207.81,207.43,207.81,5435.0,196.4054,196.6136,196.254,196.6136,5435.0
2022-01-26 13:40:00,207.95,208.18,207.89,208.07,5137.0,196.746,196.9636,196.6892,196.8595,5137.0
2022-01-26 13:45:00,207.95,207.95,207.56,207.56,5536.0,196.746,196.746,196.377,196.377,5536.0
2022-01-26 13:50:00,207.46,207.68,207.39,207.49,7895.0,196.2824,196.4906,196.2162,196.3108,7895.0
2022-01-26 13:55:00,207.49,207.49,207.03,207.41,11201.0,196.3108,196.3108,195.8756,196.2351,11201.0
2022-01-26 14:00:00,207.4,209.01,207.34,207.67,23836.0,196.2256,197.7489,196.1689,196.4811,23836.0
2022-01-26 14:05:00,207.68,208.21,207.57,207.61,5470.0,196.4906,196.992,196.3865,196.4243,5470.0
2022-01-26 14:10:00,207.55,207.7,206.86,206.88,11845.0,196.3676,196.5095,195.7147,195.7337,11845.0
2022-01-26 14:15:00,206.99,207.05,206.27,206.5,12343.0,195.8377,195.8945,195.1565,195.3741,12343.0
2022-01-26 14:20:00,206.5,206.5,205.42,206.07,45051.0,195.3741,195.3741,194.3523,194.9673,45051.0
2022-01-26 14:25:00,206.71,206.98,206.53,206.98,8281.0,195.5728,195.8283,195.4025,195.8283,8281.0
2022-01-26 14:30:00,206.75,206.96,205.45,205.63,32490.0,195.6107,195.8093,194.3807,194.551,32490.0
2022-01-26 14:35:00,205.7,206.39,205.32,206.39,14008.0,194.6172,195.2701,194.2577,195.2701,14008.0
2022-01-26 14:40:00,206.43,206.49,205.06,205.24,18842.0,195.3079,195.3647,194.0117,194.182,18842.0
2022-01-26 14:45:00,205.09,205.3,204.29,204.8,20448.0,194.0401,194.2388,193.2832,193.7657,20448.0
2022-01-26 14:50:00,204.7,205.65,204.48,204.63,20114.0,193.6711,194.5699,193.463,193.6049,20114.0
2022-01-26 14:55:00,204.6,205.41,204.58,205.26,13613.0,193.5765,194.3429,193.5576,194.2009,13613.0
2022-01-26 15:00:00,205.27,205.27,204.16,204.59,24996.0,194.2104,194.2104,193.1602,193.567,24996.0
2022-01-26 15:05:00,204.33,204.56,203.37,203.37,24193.0,193.321,193.5387,192.4128,192.4128,24193.0
2022-01-26 15:10:00,203.59,204.08,203.26,203.27,13706.0,192.6209,193.0845,192.3087,192.3182,13706.0
2022-01-26 15:15:00,203.36,203.9,203.17,203.36,19443.0,192.4033,192.9142,192.2235,192.4033,19443.0
2022-01-26 15:20:00,203.48,203.83,203.35,203.74,13176.0,192.5168,192.848,192.3938,192.7628,13176.0
2022-01-26 15:25:00,203.71,204.16,203.37,204.08,18125.0,192.7345,193.1602,192.4128,193.0845,18125.0
2022-01-26 15:30:00,204.26,204.55,204.12,204.39,26807.0,193.2548,193.5292,193.1224,193.3778,26807.0
2022-01-26 15:35:00,204.36,204.75,203.89,204.52,18195.0,193.3494,193.7184,192.9048,193.5008,18195.0
2022-01-26 15:40:00,204.46,205.17,204.4,204.73,24806.0,193.444,194.1158,193.3873,193.6995,24806.0
2022-01-26 15:45:00,204.65,205.09,204.24,204.53,27725.0,193.6238,194.0401,193.2359,193.5103,27725.0
2022-01-26 15:50:00,204.34,205.78,204.29,205.32,40453.0,193.3305,194.6929,193.2832,194.2577,40453.0
2022-01-26 15:55:00,205.4,205.51,204.56,204.77,108938.0,194.3334,194.4375,193.5387,193.7373,108938.0
2022-01-27 09:30:00,205.0,206.54,205.0,205.53,33583.0,193.955,195.412,193.955,194.4564,33583.0
2022-01-27 09:35:00,205.52,205.99,204.98,205.52,15967.0,194.4469,194.8916,193.936,194.4469,15967.0
2022-01-27 09:40:00,205.46,206.27,205.39,205.74,7925.0,194.3902,195.1565,194.3239,194.6551,7925.0
2022-01-27 09:45:00,205.59,206.8,205.59,206.38,19249.0,194.5132,195.658,194.5132,195.2606,19249.0
2022-01-27 09:50:00,206.25,206.87,206.16,206.56,7314.0,195.1376,195.7242,195.0525,195.4309,7314.0
2022-01-27 09:55:00,206.78,206.78,206.1,206.64,6500.0,195.639,195.639,194.9957,195.5066,6500.0
2022-01-27 10:00:00,206.65,207.39,205.75,207.18,12675.0,195.5161,196.2162,194.6645,196.0175,12675.0
2022-01-27 10:05:00,207.39,207.39,206.5,206.62,8217.0,196.2162,196.2162,195.3741,195.4877,8217.0
2022-01-27 10:10:00,206.71,207.0,206.5,206.56,7151.0,195.5728,195.8472,195.3741,195.4309,7151.0
2022-01-27 10:15:00,206.42,206.87,206.28,206.28,3269.0,195.2984,195.7242,195.166,195.166,3269.0
2022-01-27 10:20:00,206.47,207.02,206.38,206.84,7019.0,195.3457,195.8661,195.2606,195.6958,7019.0
2022-01-27 10:25:00,206.77,207.16,206.43,206.47,7294.0,195.6296,195.9986,195.3079,195.3457,7294.0
2022-01-27 10:30:00,206.36,206.49,205.77,206.06,4045.0,195.2417,195.3647,194.6835,194.9578,4045.0
2022-01-27 10:35:00,206.06,206.26,205.73,205.96,5169.0,194.9578,195.1471,194.6456,194.8632,5169.0
2022-01-27 10:40:00,205.92,206.81,205.92,206.49,5810.0,194.8254,195.6674,194.8254,195.3647,5810.0
2022-01-27 10:45:00,206.49,206.62,205.99,206.27,5997.0,195.3647,195.4877,194.8916,195.1565,5997.0
2022-01-27 10:50:00,206.23,206.55,206.18,206.49,2503.0,195.1187,195.4214,195.0714,195.3647,2503.0
2022-01-27 10:55:00,206.42,207.32,206.27,207.18,11927.0,195.2984,196.15,195.1565,196.0175,11927.0
2022-01-27 11:00:00,207.28,207.97,206.93,207.83,123608.0,196.1121,196.7649,195.781,196.6325,123608.0
2022-01-27 11:05:00,207.81,208.05,207.5,207.64,14017.0,196.6136,196.8406,196.3203,196.4527,14017.0
2022-01-27 11:10:00,207.7,208.05,207.67,207.84,8447.0,196.5095,196.8406,196.4811,196.6419,8447.0
2022-01-27 11:15:00,207.77,207.77,207.2,207.69,6205.0,196.5757,196.5757,196.0364,196.5,6205.0
2022-01-27 11:20:00,207.69,207.96,207.59,207.76,23627.0,196.5,196.7555,196.4054,196.5662,23627.0
2022-01-27 11:25:00,207.84,208.04,207.68,207.75,20413.0,196.6419,196.8312,196.4906,196.5568,20413.0
2022-01-27 11:30:00,208.02,208.72,207.82,208.7,25360.0,196.8122,197.4745,196.623,197.4556,25360.0
2022-01-27 11:35:00,208.69,208.73,208.17,208.42,13589.0,197.4461,197.484,196.9542,197.1907,13589.0
2022-01-27 11:40:00,208.58,208.75,208.42,208.66,39317.0,197.3421,197.5029,197.1907,197.4178,39317.0
2022-01-27 11:45:00,208.72,209.17,208.55,209.03,31902.0,197.4745,197.9003,197.3137,197.7678,31902.0
2022-01-27 11:50:00,208.87,209.13,208.61,208.83,9258.0,197.6164,197.8624,197.3705,197.5786,9258.0
2022-01-27 11:55:00,208.88,209.11,208.76,209.03,33467.0,197.6259,197.8435,197.5124,197.7678,33467.0
2022-01-27 12:00:00,209.03,209.1,208.74,209.02,10186.0,197.7678,197.834,197.4934,197.7584,10186.0
2022-01-27 12:05:00,209.04,209.09,208.68,208.69,16120.0,197.7773,197.8246,197.4367,197.4461,16120.0
2022-01-27 12:10:00,208.8,208.88,208.6,208.73,6808.0,197.5502,197.6259,197.361,197.484,6808.0
2022-01-27 12:15:00,208.71,208.73,208.14,208.33,6803.0,197.4651,197.484,196.9258,197.1055,6803.0
2022-01-27 12:20:00,208.35,208.45,208.08,208.11,7899.0,197.1245,197.2191,196.869,196.8974,7899.0
2022-01-27 12:25:00,208.33,208.35,207.91,208.09,9711.0,197.1055,197.1245,196.7082,196.8785,9711.0
2022-01-27 12:30:00,208.09,208.2,207.65,207.66,14721.0,196.8785,196.9825,196.4622,196.4716,14721.0
2022-01-27 12:35:00,207.65,207.68,207.46,207.52,11320.0,196.4622,196.4906,196.2824,196.3392,11320.0
2022-01-27 12:40:00,207.5,207.65,207.39,207.58,7114.0,196.3203,196.4622,196.2162,196.3959,7114.0
2022-01-27 12:45:00,207.52,207.52,207.0,207.24,15671.0,196.3392,196.3392,195.8472,196.0743,15671.0
2022-01-27 12:50:00,207.39,207.65,207.36,207.61,9209.0,196.2162,196.4622,196.1878,196.4243,9209.0
2022-01-27 12:55:00,207.69,208.5,207.69,208.37,8412.0,196.5,197.2664,196.5,197.1434,8412.0
2022-01-27 13:00:00,208.24,208.7,207.92,208.11,12181.0,197.0204,197.4556,196.7176,196.8974,12181.0
2022-01-27 13:05:00,208.02,208.02,207.5,207.81,6918.0,196.8122,196.8122,196.3203,196.6136,6918.0
2022-01-27 13:10:00,207.84,207.84,207.46,207.71,5976.0,196.6419,196.6419,196.2824,196.5189,5976.0
2022-01-27 13:15:00,207.74,208.09,207.53,207.71,9191.0,196.5473,196.8785,196.3486,196.5189,9191.0
2022-01-27 13:20:00,207.65,207.65,206.8,206.8,14122.0,196.4622,196.4622,195.658,195.658,14122.0
2022-01-27 13:25:00,206.75,207.14,206.62,206.78,19904.0,195.6107,195.9797,195.4877,195.639,19904.0
2022-01-27 13:30:00,206.82,207.27,206.79,207.19,12456.0,195.6769,196.1026,195.6485,196.027,12456.0
2022-01-27 13:35:00,207.31,207.52,207.1,207.15,23428.0,196.1405,196.3392,195.9418,195.9891,23428.0
2022-01-27 13:40:00,207.2,207.41,207.01,207.21,5899.0,196.0364,196.2351,195.8567,196.0459,5899.0
2022-01-27 13:45:00,207.16,207.42,207.05,207.2,3320.0,195.9986,196.2446,195.8945,196.0364,3320.0
2022-01-27 13:50:00,207.15,207.27,206.89,207.02,12941.0,195.9891,196.1026,195.7431,195.8661,12941.0
2022-01-27 13:55:00,207.02,207.14,206.51,206.99,40061.0,195.8661,195.9797,195.3836,195.8377,40061.0
2022-01-27 14:00:00,207.11,207.9,207.11,207.82,5256.0,195.9513,196.6987,195.9513,196.623,5256.0
2022-01-27 14:05:00,207.86,207.86,207.43,207.54,17732.0,196.6609,196.6609,196.254,196.3581,17732.0
2022-01-27 14:10:00,207.7,207.78,207.52,207.75,3300.0,196.5095,196.5852,196.3392,196.5568,3300.0
2022-01-27 14:15:00,207.66,207.66,207.2,207.31,10235.0,196.4716,196.4716,196.0364,196.1405,10235.0
2022-01-27 14:20:00,207.37,207.54,207.05,207.2,6533.0,196.1973,196.3581,195.8945,196.0364,6533.0
2022-01-27 14:25:00,207.05,207.4,207.01,207.17,10367.0,195.8945,196.2256,195.8567,196.008,10367.0
2022-01-27 14:30:00,207.23,207.42,206.81,206.82,10041.0,196.0648,196.2446,195.6674,195.6769,10041.0
2022-01-27 14:35:00,206.94,207.24,206.81,206.81,7459.0,195.7904,196.0743,195.6674,195.6674,7459.0
2022-01-27 14:40:00,206.93,207.37,206.92,207.27,5058.0,195.781,196.1973,195.7715,196.1026,5058.0
2022-01-27 14:45:00,207.32,207.58,207.01,207.01,7386.0,196.15,196.3959,195.8567,195.8567,7386.0
2022-01-27 14:50:00,207.08,207.09,206.33,206.36,13931.0,195.9229,195.9323,195.2133,195.2417,13931.0
2022-01-27 14:55:00,206.36,206.47,206.07,206.26,5149.0,195.2417,195.3457,194.9673,195.1471,5149.0
2022-01-27 15:00:00,206.39,207.03,206.39,206.5,23351.0,195.2701,195.8756,195.2701,195.3741,23351.0
2022-01-27 15:05:00,206.64,206.84,206.22,206.28,6972.0,195.5066,195.6958,195.1092,195.166,6972.0
2022-01-27 15:10:00,206.29,206.34,205.47,205.61,16395.0,195.1754,195.2228,194.3996,194.5321,16395.0
2022-01-27 15:15:00,205.61,205.75,205.32,205.74,14117.0,194.5321,194.6645,194.2577,194.6551,14117.0
2022-01-27 15:20:00,205.8,206.01,205.4,205.92,26437.0,194.7118,194.9105,194.3334,194.8254,26437.0
2022-01-27 15:25:00,205.98,206.49,205.9,206.39,17207.0,194.8822,195.3647,194.8065,195.2701,17207.0
2022-01-27 15:30:00,206.35,206.41,205.91,206.28,28314.0,195.2322,195.289,194.8159,195.166,28314.0
2022-01-27 15:35:00,206.27,206.28,205.3,205.34,14829.0,195.1565,195.166,194.2388,194.2766,14829.0
2022-01-27 15:40:00,205.29,206.16,205.26,205.95,38416.0,194.2293,195.0525,194.2009,194.8538,38416.0
2022-01-27 15:45:00,206.05,206.26,205.4,205.8,34631.0,194.9484,195.1471,194.3334,194.7118,34631.0
2022-01-27 15:50:00,205.67,205.99,205.34,205.84,54899.0,194.5889,194.8916,194.2766,194.7497,54899.0
2022-01-27 15:55:00,205.83,206.11,205.23,205.35,114809.0,194.7402,195.0051,194.1726,194.2861,114809.0
2022-01-28 09:30:00,205.16,205.16,203.18,203.27,17787.0,194.1063,194.1063,192.233,192.3182,17787.0
2022-01-28 09:35:00,203.26,204.07,203.04,203.49,5050.0,192.3087,193.0751,192.1006,192.5263,5050.0
2022-01-28 09:40:00,203.81,204.15,203.63,203.9,7030.0,192.8291,193.1507,192.6588,192.9142,7030.0
2022-01-28 09:45:00,203.87,203.94,203.17,203.9,6325.0,192.8858,192.9521,192.2235,192.9142,6325.0
2022-01-28 09:50:00,203.89,204.59,203.68,203.71,6103.0,192.9048,193.567,192.7061,192.7345,6103.0
2022-01-28 09:55:00,203.84,203.98,203.3,203.58,13013.0,192.8574,192.9899,192.3465,192.6115,13013.0
2022-01-28 10:00:00,203.61,203.73,203.19,203.64,6818.0,192.6398,192.7534,192.2425,192.6682,6818.0
2022-01-28 10:05:00,203.63,203.75,202.78,203.31,19595.0,192.6588,192.7723,191.8546,192.356,19595.0
2022-01-28 10:10:00,203.28,203.41,202.81,202.93,7915.0,192.3276,192.4506,191.8829,191.9965,7915.0
2022-01-28 10:15:00,202.89,203.48,202.83,203.38,5802.0,191.9586,192.5168,191.9019,192.4222,5802.0
2022-01-28 10:20:00,203.55,203.75,202.91,203.11,6051.0,192.5831,192.7723,191.9776,192.1668,6051.0
2022-01-28 10:25:00,203.09,203.09,202.59,202.99,6743.0,192.1479,192.1479,191.6748,192.0532,6743.0
2022-01-28 10:30:00,203.01,203.12,202.73,202.73,8387.0,192.0722,192.1762,191.8073,191.8073,8387.0
2022-01-28 10:35:00,202.84,203.31,202.71,202.84,12709.0,191.9113,192.356,191.7883,191.9113,12709.0
2022-01-28 10:40:00,202.76,202.84,202.42,202.49,39666.0,191.8356,191.9113,191.514,191.5802,39666.0
2022-01-28 10:45:00,202.55,202.94,202.08,202.61,13031.0,191.637,192.0059,191.1923,191.6937,13031.0
2022-01-28 10:50:00,202.79,203.5,202.5,203.19,10763.0,191.864,192.5358,191.5896,192.2425,10763.0
2022-01-28 10:55:00,203.16,203.7,202.93,203.7,6844.0,192.2141,192.725,191.9965,192.725,6844.0
2022-01-28 11:00:00,203.69,203.78,203.25,203.38,7629.0,192.7155,192.8007,192.2992,192.4222,7629.0
2022-01-28 11:05:00,203.3,203.83,203.28,203.31,8702.0,192.3465,192.848,192.3276,192.356,8702.0
2022-01-28 11:10:00,203.44,203.96,203.43,203.82,6168.0,192.479,192.971,192.4695,192.8385,6168.0
2022-01-28 11:15:00,203.93,204.14,203.69,204.09,6513.0,192.9426,193.1413,192.7155,193.094,6513.0
2022-01-28 11:20:00,204.15,204.16,203.97,204.01,4544.0,193.1507,193.1602,192.9804,193.0183,4544.0
2022-01-28 11:25:00,203.98,204.42,203.98,204.14,7143.0,192.9899,193.4062,192.9899,193.1413,7143.0
2022-01-28 11:30:00,204.21,204.36,203.94,204.36,4433.0,193.2075,193.3494,192.9521,193.3494,4433.0
2022-01-28 11:35:00,204.37,204.49,204.11,204.16,16798.0,193.3589,193.4724,193.1129,193.1602,16798.0
2022-01-28 11:40:00,204.04,204.21,203.85,203.99,5488.0,193.0467,193.2075,192.8669,192.9994,5488.0
2022-01-28 11:45:00,204.07,204.39,203.98,203.98,5217.0,193.0751,193.3778,192.9899,192.9899,5217.0
2022-01-28 11:50:00,204.01,204.02,203.71,203.89,6768.0,193.0183,193.0278,192.7345,192.9048,6768.0
2022-01-28 11:55:00,203.78,204.41,203.77,204.22,5436.0,192.8007,193.3967,192.7912,193.217,5436.0
2022-01-28 12:00:00,204.26,204.4,204.19,204.36,6098.0,193.2548,193.3873,193.1886,193.3494,6098.0
2022-01-28 12:05:00,204.37,204.38,203.95,204.31,9061.0,193.3589,193.3684,192.9615,193.3021,9061.0
2022-01-28 12:10:00,204.36,204.48,203.88,204.0,7504.0,193.3494,193.463,192.8953,193.0088,7504.0
2022-01-28 12:15:00,204.02,204.45,203.94,204.35,5422.0,193.0278,193.4346,192.9521,193.34,5422.0
2022-01-28 12:20:00,204.2,204.25,203.78,203.96,8754.0,193.1981,193.2454,192.8007,192.971,8754.0
2022-01-28 12:25:00,203.96,204.09,203.69,204.01,8406.0,192.971,193.094,192.7155,193.0183,8406.0
2022-01-28 12:30:00,203.92,204.18,203.85,204.01,6233.0,192.9331,193.1791,192.8669,193.0183,6233.0
2022-01-28 12:35:00,204.12,204.32,203.88,204.27,9001.0,193.1224,193.3116,192.8953,193.2643,9001.0
2022-01-28 12:40:00,204.18,204.19,203.35,203.35,25861.0,193.1791,193.1886,192.3938,192.3938,25861.0
2022-01-28 12:45:00,203.36,203.36,202.71,203.06,28273.0,192.4033,192.4033,191.7883,192.1195,28273.0
2022-01-28 12:50:00,203.08,203.14,202.65,202.7,7251.0,192.1384,192.1952,191.7316,191.7789,7251.0
2022-01-28 12:55:00,202.6,203.06,202.53,202.71,10618.0,191.6843,192.1195,191.618,191.7883,10618.0
2022-01-28 13:00:00,202.66,203.06,202.66,202.95,17286.0,191.741,192.1195,191.741,192.0154,17286.0
2022-01-28 13:05:00,202.86,203.24,202.77,203.19,18363.0,191.9303,192.2898,191.8451,192.2425,18363.0
2022-01-28 13:10:00,203.15,203.24,203.06,203.16,13800.0,192.2046,192.2898,192.1195,192.2141,13800.0
2022-01-28 13:15:00,203.22,203.28,202.88,202.88,10485.0,192.2709,192.3276,191.9492,191.9492,10485.0
2022-01-28 13:20:00,202.96,202.96,202.61,202.71,6411.0,192.0249,192.0249,191.6937,191.7883,6411.0
2022-01-28 13:25:00,202.73,202.83,202.53,202.81,7044.0,191.8073,191.9019,191.618,191.8829,7044.0
2022-01-28 13:30:00,203.05,203.42,203.04,203.21,7251.0,192.11,192.4601,192.1006,192.2614,7251.0
2022-01-28 13:35:00,203.25,203.36,202.99,203.21,6365.0,192.2992,192.4033,192.0532,192.2614,6365.0
2022-01-28 13:40:00,203.26,203.36,202.97,203.14,8765.0,192.3087,192.4033,192.0343,192.1952,8765.0
2022-01-28 13:45:00,203.14,203.42,203.09,203.16,7516.0,192.1952,192.4601,192.1479,192.2141,7516.0
2022-01-28 13:50:00,203.27,203.51,203.13,203.13,11347.0,192.3182,192.5452,192.1857,192.1857,11347.0
2022-01-28 13:55:00,203.09,203.32,203.09,203.18,4433.0,192.1479,192.3655,192.1479,192.233,4433.0
2022-01-28 14:00:00,203.12,203.29,202.97,203.0,4036.0,192.1762,192.3371,192.0343,192.0627,4036.0
2022-01-28 14:05:00,202.88,203.0,202.7,202.73,3765.0,191.9492,192.0627,191.7789,191.8073,3765.0
2022-01-28 14:10:00,202.58,202.71,202.08,202.08,9025.0,191.6653,191.7883,191.1923,191.1923,9025.0
2022-01-28 14:15:00,202.09,202.1,201.78,201.93,9577.0,191.2017,191.2112,190.9084,191.0504,9577.0
2022-01-28 14:20:00,201.97,201.97,201.22,201.22,25962.0,191.0882,191.0882,190.3786,190.3786,25962.0
2022-01-28 14:25:00,201.21,201.35,201.01,201.01,11643.0,190.3691,190.5016,190.1799,190.1799,11643.0
2022-01-28 14:30:00,201.01,201.21,200.73,200.9,13186.0,190.1799,190.3691,189.915,190.0759,13186.0
2022-01-28 14:35:00,200.84,201.08,200.79,201.0,11411.0,190.0191,190.2462,189.9718,190.1705,11411.0
2022-01-28 14:40:00,201.12,201.35,201.02,201.07,14446.0,190.284,190.5016,190.1894,190.2367,14446.0
2022-01-28 14:45:00,201.13,201.19,200.97,201.15,25471.0,190.2935,190.3502,190.1421,190.3124,25471.0
2022-01-28 14:50:00,201.08,201.52,201.01,201.47,14224.0,190.2462,190.6624,190.1799,190.6151,14224.0
2022-01-28 14:55:00,201.61,202.41,201.61,202.41,10376.0,190.7476,191.5045,190.7476,191.5045,10376.0
2022-01-28 15:00:00,202.38,202.75,202.3,202.69,5740.0,191.4761,191.8262,191.4004,191.7694,5740.0
2022-01-28 15:05:00,202.71,203.2,202.71,203.18,18596.0,191.7883,192.2519,191.7883,192.233,18596.0
2022-01-28 15:10:00,203.14,203.17,202.84,203.15,35065.0,192.1952,192.2235,191.9113,192.2046,35065.0
2022-01-28 15:15:00,203.2,203.38,203.08,203.24,10159.0,192.2519,192.4222,192.1384,192.2898,10159.0
2022-01-28 15:20:00,203.15,203.72,203.14,203.59,16302.0,192.2046,192.7439,192.1952,192.6209,16302.0
2022-01-28 15:25:00,203.59,203.72,203.41,203.56,23060.0,192.6209,192.7439,192.4506,192.5925,23060.0
2022-01-28 15:30:00,203.58,203.82,203.11,203.57,25921.0,192.6115,192.8385,192.1668,192.602,25921.0
2022-01-28 15:35:00,203.5,203.92,203.49,203.81,22619.0,192.5358,192.9331,192.5263,192.8291,22619.0
2022-01-28 15:40:00,203.86,204.07,203.85,204.02,20841.0,192.8764,193.0751,192.8669,193.0278,20841.0
2022-01-28 15:45:00,204.02,204.37,203.83,204.33,82858.0,193.0278,193.3589,192.848,193.321,82858.0
2022-01-28 15:50:00,204.35,204.73,203.95,204.13,61810.0,193.34,193.6995,192.9615,193.1318,61810.0
2022-01-28 15:55:00,204.13,204.5,203.96,204.35,178666.0,193.1318,193.4819,192.971,193.34,178666.0
2022-01-31 09:30:00,204.51,206.08,204.39,205.07,62973.0,193.4914,194.9768,193.3778,194.0212,62973.0
2022-01-31 09:35:00,205.07,206.66,205.07,206.37,13661.0,194.0212,195.5255,194.0212,195.2511,13661.0
2022-01-31 09:40:00,206.42,207.37,206.27,206.49,16669.0,195.2984,196.1973,195.1565,195.3647,16669.0
2022-01-31 09:45:00,206.5,206.65,205.48,205.51,37268.0,195.3741,195.5161,194.4091,194.4375,37268.0
2022-01-31 09:50:00,205.5,206.42,205.35,205.78,47832.0,194.428,195.2984,194.2861,194.6929,47832.0
2022-01-31 09:55:00,205.79,206.34,205.78,206.06,14800.0,194.7024,195.2228,194.6929,194.9578,14800.0
2022-01-31 10:00:00,206.06,206.29,205.78,206.28,41471.0,194.9578,195.1754,194.6929,195.166,41471.0
2022-01-31 10:05:00,206.34,206.81,206.3,206.73,16209.0,195.2228,195.6674,195.1849,195.5917,16209.0
2022-01-31 10:10:00,206.82,207.38,206.51,207.28,36934.0,195.6769,196.2067,195.3836,196.1121,36934.0
2022-01-31 10:15:00,207.3,207.54,206.97,207.35,21351.0,196.131,196.3581,195.8188,196.1783,21351.0
2022-01-31 10:20:00,207.53,207.99,207.27,207.81,138666.0,196.3486,196.7839,196.1026,196.6136,138666.0
2022-01-31 10:25:00,207.8,207.92,206.84,207.01,9629.0,196.6041,196.7176,195.6958,195.8567,9629.0
2022-01-31 10:30:00,207.14,207.67,206.95,207.62,18858.0,195.9797,196.4811,195.7999,196.4338,18858.0
2022-01-31 10:35:00,207.69,208.14,207.2,207.45,11022.0,196.5,196.9258,196.0364,196.2729,11022.0
2022-01-31 10:40:00,207.34,207.65,207.2,207.65,7728.0,196.1689,196.4622,196.0364,196.4622,7728.0
2022-01-31 10:45:00,207.53,207.79,207.48,207.77,8560.0,196.3486,196.5946,196.3013,196.5757,8560.0
2022-01-31 10:50:00,207.7,207.92,207.59,207.59,19149.0,196.5095,196.7176,196.4054,196.4054,19149.0
2022-01-31 10:55:00,207.61,207.64,206.89,207.15,30820.0,196.4243,196.4527,195.7431,195.9891,30820.0
2022-01-31 11:00:00,207.24,207.3,206.92,207.08,37354.0,196.0743,196.131,195.7715,195.9229,37354.0
2022-01-31 11:05:00,207.16,207.18,206.82,206.92,25567.0,195.9986,196.0175,195.6769,195.7715,25567.0
2022-01-31 11:10:00,206.89,207.01,206.39,206.89,16327.0,195.7431,195.8567,195.2701,195.7431,16327.0
2022-01-31 11:15:00,207.0,207.13,206.89,206.97,8924.0,195.8472,195.9702,195.7431,195.8188,8924.0
2022-01-31 11:20:00,207.13,207.38,206.91,207.29,8326.0,195.9702,196.2067,195.762,196.1216,8326.0
2022-01-31 11:25:00,207.28,207.4,206.99,207.05,12903.0,196.1121,196.2256,195.8377,195.8945,12903.0
2022-01-31 11:30:00,207.17,207.25,206.96,206.96,14749.0,196.008,196.0837,195.8093,195.8093,14749.0
2022-01-31 11:35:00,206.99,207.06,206.94,207.06,7131.0,195.8377,195.904,195.7904,195.904,7131.0
2022-01-31 11:40:00,207.05,207.11,206.63,206.69,20418.0,195.8945,195.9513,195.4971,195.5539,20418.0
2022-01-31 11:45:00,206.66,206.87,206.49,206.7,29212.0,195.5255,195.7242,195.3647,195.5634,29212.0
2022-01-31 11:50:00,206.76,206.85,206.54,206.55,22125.0,195.6201,195.7053,195.412,195.4214,22125.0
2022-01-31 11:55:00,206.65,206.83,206.55,206.8,14572.0,195.5161,195.6864,195.4214,195.658,14572.0
2022-01-31 12:00:00,206.81,207.19,206.74,207.15,7176.0,195.6674,196.027,195.6012,195.9891,7176.0
2022-01-31 12:05:00,207.17,207.4,207.12,207.12,13154.0,196.008,196.2256,195.9607,195.9607,13154.0
2022-01-31 12:10:00,207.14,207.22,207.04,207.11,10406.0,195.9797,196.0553,195.885,195.9513,10406.0
2022-01-31 12:15:00,207.18,208.15,207.14,208.15,11078.0,196.0175,196.9352,195.9797,196.9352,11078.0
2022-01-31 12:20:00,208.08,208.17,207.64,207.71,8055.0,196.869,196.9542,196.4527,196.5189,8055.0
2022-01-31 12:25:00,207.66,207.7,207.47,207.48,7256.0,196.4716,196.5095,196.2919,196.3013,7256.0
2022-01-31 12:30:00,207.48,207.76,207.47,207.51,10257.0,196.3013,196.5662,196.2919,196.3297,10257.0
2022-01-31 12:35:00,207.55,207.75,207.52,207.75,3850.0,196.3676,196.5568,196.3392,196.5568,3850.0
2022-01-31 12:40:00,207.75,207.75,206.98,207.15,14554.0,196.5568,196.5568,195.8283,195.9891,14554.0
2022-01-31 12:45:00,207.19,207.71,207.19,207.53,4788.0,196.027,196.5189,196.027,196.3486,4788.0
2022-01-31 12:50:00,207.48,207.83,207.38,207.61,4273.0,196.3013,196.6325,196.2067,196.4243,4273.0
2022-01-31 12:55:00,207.67,207.87,207.65,207.78,5748.0,196.4811,196.6703,196.4622,196.5852,5748.0
2022-01-31 13:00:00,207.78,207.78,207.45,207.67,4736.0,196.5852,196.5852,196.2729,196.4811,4736.0
2022-01-31 13:05:00,207.67,207.71,207.49,207.58,7909.0,196.4811,196.5189,196.3108,196.3959,7909.0
2022-01-31 13:10:00,207.61,207.93,207.48,207.93,18840.0,196.4243,196.7271,196.3013,196.7271,18840.0
2022-01-31 13:15:00,207.9,208.56,207.9,208.42,12848.0,196.6987,197.3231,196.6987,197.1907,12848.0
2022-01-31 13:20:00,208.48,208.71,208.47,208.67,5211.0,197.2475,197.4651,197.238,197.4272,5211.0
2022-01-31 13:25:00,208.67,209.14,208.66,208.9,11937.0,197.4272,197.8719,197.4178,197.6448,11937.0
2022-01-31 13:30:00,208.95,208.97,208.16,208.16,10224.0,197.6921,197.7111,196.9447,196.9447,10224.0
2022-01-31 13:35:00,208.08,208.08,207.9,208.0,7188.0,196.869,196.869,196.6987,196.7933,7188.0
2022-01-31 13:40:00,208.0,208.01,207.8,207.89,9986.0,196.7933,196.8028,196.6041,196.6892,9986.0
2022-01-31 13:45:00,207.89,208.06,207.74,208.0,14717.0,196.6892,196.8501,196.5473,196.7933,14717.0
2022-01-31 13:50:00,207.98,208.04,207.65,207.79,7521.0,196.7744,196.8312,196.4622,196.5946,7521.0
2022-01-31 13:55:00,207.93,208.02,207.82,208.02,5600.0,196.7271,196.8122,196.623,196.8122,5600.0
2022-01-31 14:00:00,207.97,208.01,207.87,207.95,4363.0,196.7649,196.8028,196.6703,196.746,4363.0
2022-01-31 14:05:00,207.94,208.02,207.93,208.01,7373.0,196.7365,196.8122,196.7271,196.8028,7373.0
2022-01-31 14:10:00,207.98,208.02,207.9,207.95,8022.0,196.7744,196.8122,196.6987,196.746,8022.0
2022-01-31 14:15:00,207.95,207.95,207.65,207.78,6719.0,196.746,196.746,196.4622,196.5852,6719.0
2022-01-31 14:20:00,207.75,207.79,207.59,207.76,7172.0,196.5568,196.5946,196.4054,196.5662,7172.0
2022-01-31 14:25:00,207.67,208.06,207.55,208.06,6949.0,196.4811,196.8501,196.3676,196.8501,6949.0
2022-01-31 14:30:00,208.06,208.19,207.96,208.01,14438.0,196.8501,196.9731,196.7555,196.8028,14438.0
2022-01-31 14:35:00,208.07,208.07,207.88,207.97,5004.0,196.8595,196.8595,196.6798,196.7649,5004.0
2022-01-31 14:40:00,207.97,208.17,207.89,208.17,5157.0,196.7649,196.9542,196.6892,196.9542,5157.0
2022-01-31 14:45:00,208.16,208.18,207.94,207.94,12596.0,196.9447,196.9636,196.7365,196.7365,12596.0
2022-01-31 14:50:00,207.99,208.05,207.86,207.92,8248.0,196.7839,196.8406,196.6609,196.7176,8248.0
2022-01-31 14:55:00,207.93,208.05,207.79,207.93,7509.0,196.7271,196.8406,196.5946,196.7271,7509.0
2022-01-31 15:00:00,207.88,208.02,207.64,207.7,9395.0,196.6798,196.8122,196.4527,196.5095,9395.0
2022-01-31 15:05:00,207.69,207.88,207.1,207.1,15204.0,196.5,196.6798,195.9418,195.9418,15204.0
2022-01-31 15:10:00,207.11,207.18,206.81,206.86,25119.0,195.9513,196.0175,195.6674,195.7147,25119.0
2022-01-31 15:15:00,206.86,207.16,206.81,207.08,12126.0,195.7147,195.9986,195.6674,195.9229,12126.0
2022-01-31 15:20:00,207.12,207.87,207.04,207.61,11334.0,195.9607,196.6703,195.885,196.4243,11334.0
2022-01-31 15:25:00,207.58,207.71,207.33,207.37,14633.0,196.3959,196.5189,196.1594,196.1973,14633.0
2022-01-31 15:30:00,207.31,207.72,207.02,207.52,42517.0,196.1405,196.5284,195.8661,196.3392,42517.0
2022-01-31 15:35:00,207.52,207.78,207.24,207.63,34285.0,196.3392,196.5852,196.0743,196.4433,34285.0
2022-01-31 15:40:00,207.62,207.88,207.57,207.68,33236.0,196.4338,196.6798,196.3865,196.4906,33236.0
2022-01-31 15:45:00,207.67,208.14,207.66,208.14,35479.0,196.4811,196.9258,196.4716,196.9258,35479.0
2022-01-31 15:50:00,208.11,208.79,207.89,208.5,64439.0,196.8974,197.5408,196.6892,197.2664,64439.0
2022-01-31 15:55:00,208.5,208.65,208.0,208.4,317519.0,197.2664,197.4083,196.7933,197.1718,317519.0
2022-02-01 09:30:00,208.42,209.65,208.26,209.64,30691.0,197.1907,198.3544,197.0393,198.345,30691.0
2022-02-01 09:35:00,209.42,209.48,208.58,208.71,31852.0,198.1368,198.1936,197.3421,197.4651,31852.0
2022-02-01 09:40:00,208.67,209.18,206.99,207.34,12937.0,197.4272,197.9097,195.8377,196.1689,12937.0
2022-02-01 09:45:00,207.27,208.0,206.5,208.0,15627.0,196.1026,196.7933,195.3741,196.7933,15627.0
2022-02-01 09:50:00,207.76,207.95,206.54,206.54,6180.0,196.5662,196.746,195.412,195.412,6180.0
2022-02-01 09:55:00,206.65,207.41,206.5,206.57,9839.0,195.5161,196.2351,195.3741,195.4404,9839.0
2022-02-01 10:00:00,206.84,206.84,205.64,205.64,11628.0,195.6958,195.6958,194.5605,194.5605,11628.0
2022-02-01 10:05:00,205.64,206.06,205.42,205.95,12988.0,194.5605,194.9578,194.3523,194.8538,12988.0
2022-02-01 10:10:00,205.97,206.48,205.96,206.38,5414.0,194.8727,195.3552,194.8632,195.2606,5414.0
2022-02-01 10:15:00,206.26,206.7,205.87,205.87,8013.0,195.1471,195.5634,194.7781,194.7781,8013.0
2022-02-01 10:20:00,205.88,206.57,205.79,206.38,7925.0,194.7875,195.4404,194.7024,195.2606,7925.0
2022-02-01 10:25:00,206.6,206.6,206.11,206.3,8323.0,195.4687,195.4687,195.0051,195.1849,8323.0
2022-02-01 10:30:00,206.25,206.96,206.23,206.74,24065.0,195.1376,195.8093,195.1187,195.6012,24065.0
2022-02-01 10:35:00,206.78,207.69,206.77,207.61,14863.0,195.639,196.5,195.6296,196.4243,14863.0
2022-02-01 10:40:00,207.78,207.98,207.18,207.56,12408.0,196.5852,196.7744,196.0175,196.377,12408.0
2022-02-01 10:45:00,207.62,207.74,207.36,207.7,7722.0,196.4338,196.5473,196.1878,196.5095,7722.0
2022-02-01 10:50:00,207.72,207.81,207.59,207.59,3481.0,196.5284,196.6136,196.4054,196.4054,3481.0
2022-02-01 10:55:00,207.79,208.07,207.74,207.99,7021.0,196.5946,196.8595,196.5473,196.7839,7021.0
2022-02-01 11:00:00,208.01,208.1,207.86,208.04,6235.0,196.8028,196.8879,196.6609,196.8312,6235.0
2022-02-01 11:05:00,207.99,208.95,207.93,208.89,17419.0,196.7839,197.6921,196.7271,197.6354,17419.0
2022-02-01 11:10:00,208.89,209.29,208.88,209.06,5110.0,197.6354,198.0138,197.6259,197.7962,5110.0
2022-02-01 11:15:00,209.17,209.17,208.76,208.76,6468.0,197.9003,197.9003,197.5124,197.5124,6468.0
2022-02-01 11:20:00,208.8,209.13,208.68,208.83,7604.0,197.5502,197.8624,197.4367,197.5786,7604.0
2022-02-01 11:25:00,208.67,208.69,208.34,208.48,3143.0,197.4272,197.4461,197.115,197.2475,3143.0
2022-02-01 11:30:00,208.48,208.88,208.31,208.85,9107.0,197.2475,197.6259,197.0866,197.5975,9107.0
2022-02-01 11:35:00,208.95,209.02,208.59,208.61,11575.0,197.6921,197.7584,197.3515,197.3705,11575.0
2022-02-01 11:40:00,208.65,209.2,208.64,208.97,19113.0,197.4083,197.9287,197.3988,197.7111,19113.0
2022-02-01 11:45:00,208.95,208.95,208.6,208.64,5834.0,197.6921,197.6921,197.361,197.3988,5834.0
2022-02-01 11:50:00,208.63,208.97,208.55,208.97,5600.0,197.3894,197.7111,197.3137,197.7111,5600.0
2022-02-01 11:55:00,208.97,209.41,208.91,209.13,7179.0,197.7111,198.1273,197.6543,197.8624,7179.0
2022-02-01 12:00:00,209.06,209.61,208.94,209.47,6852.0,197.7962,198.3166,197.6827,198.1841,6852.0
2022-02-01 12:05:00,209.44,209.93,209.43,209.73,4788.0,198.1557,198.6193,198.1463,198.4301,4788.0
2022-02-01 12:10:00,209.71,209.71,209.3,209.36,9824.0,198.4112,198.4112,198.0233,198.08,9824.0
2022-02-01 12:15:00,209.45,209.45,208.99,209.2,4559.0,198.1652,198.1652,197.73,197.9287,4559.0
2022-02-01 12:20:00,209.19,209.19,208.72,208.72,3250.0,197.9192,197.9192,197.4745,197.4745,3250.0
2022-02-01 12:25:00,208.76,208.87,208.59,208.84,4641.0,197.5124,197.6164,197.3515,197.5881,4641.0
2022-02-01 12:30:00,208.86,208.86,208.33,208.38,3581.0,197.607,197.607,197.1055,197.1528,3581.0
2022-02-01 12:35:00,208.43,208.66,208.42,208.56,4043.0,197.2001,197.4178,197.1907,197.3231,4043.0
2022-02-01 12:40:00,208.51,208.7,208.31,208.38,3790.0,197.2758,197.4556,197.0866,197.1528,3790.0
2022-02-01 12:45:00,208.28,208.28,207.98,208.28,3950.0,197.0582,197.0582,196.7744,197.0582,3950.0
2022-02-01 12:50:00,208.28,208.31,207.84,207.98,5008.0,197.0582,197.0866,196.6419,196.7744,5008.0
2022-02-01 12:55:00,207.99,208.09,207.93,208.03,5932.0,196.7839,196.8785,196.7271,196.8217,5932.0
2022-02-01 13:00:00,208.03,208.15,207.9,207.9,13899.0,196.8217,196.9352,196.6987,196.6987,13899.0
2022-02-01 13:05:00,207.84,208.07,207.77,208.0,8050.0,196.6419,196.8595,196.5757,196.7933,8050.0
2022-02-01 13:10:00,208.1,208.19,208.01,208.07,6288.0,196.8879,196.9731,196.8028,196.8595,6288.0
2022-02-01 13:15:00,208.06,208.27,208.06,208.18,6717.0,196.8501,197.0488,196.8501,196.9636,6717.0
2022-02-01 13:20:00,208.26,208.31,208.13,208.16,4350.0,197.0393,197.0866,196.9163,196.9447,4350.0
2022-02-01 13:25:00,208.16,208.45,208.14,208.45,14507.0,196.9447,197.2191,196.9258,197.2191,14507.0
2022-02-01 13:30:00,208.39,208.44,208.3,208.3,3871.0,197.1623,197.2096,197.0772,197.0772,3871.0
2022-02-01 13:35:00,208.24,208.46,208.17,208.46,4565.0,197.0204,197.2285,196.9542,197.2285,4565.0
2022-02-01 13:40:00,208.46,208.66,208.46,208.59,2510.0,197.2285,197.4178,197.2285,197.3515,2510.0
2022-02-01 13:45:00,208.65,208.88,208.64,208.67,6320.0,197.4083,197.6259,197.3988,197.4272,6320.0
2022-02-01 13:50:00,208.71,208.95,208.71,208.95,2165.0,197.4651,197.6921,197.4651,197.6921,2165.0
2022-02-01 13:55:00,208.88,208.96,208.76,208.9,4776.0,197.6259,197.7016,197.5124,197.6448,4776.0
2022-02-01 14:00:00,208.97,208.99,208.8,208.84,2538.0,197.7111,197.73,197.5502,197.5881,2538.0
2022-02-01 14:05:00,208.79,208.9,208.78,208.84,2466.0,197.5408,197.6448,197.5313,197.5881,2466.0
2022-02-01 14:10:00,208.9,208.91,208.35,208.41,8661.0,197.6448,197.6543,197.1245,197.1812,8661.0
2022-02-01 14:15:00,208.43,208.46,208.31,208.31,4837.0,197.2001,197.2285,197.0866,197.0866,4837.0
2022-02-01 14:20:00,208.27,208.33,208.2,208.33,8675.0,197.0488,197.1055,196.9825,197.1055,8675.0
2022-02-01 14:25:00,208.29,208.29,208.16,208.21,4101.0,197.0677,197.0677,196.9447,196.992,4101.0
2022-02-01 14:30:00,208.26,208.32,208.17,208.2,4622.0,197.0393,197.0961,196.9542,196.9825,4622.0
2022-02-01 14:35:00,208.25,208.25,207.99,208.0,7543.0,197.0298,197.0298,196.7839,196.7933,7543.0
2022-02-01 14:40:00,208.07,208.17,207.99,208.11,8753.0,196.8595,196.9542,196.7839,196.8974,8753.0
2022-02-01 14:45:00,208.12,208.41,208.11,208.3,8857.0,196.9069,197.1812,196.8974,197.0772,8857.0
2022-02-01 14:50:00,208.36,208.36,208.17,208.32,9505.0,197.1339,197.1339,196.9542,197.0961,9505.0
2022-02-01 14:55:00,208.28,208.71,208.26,208.58,8169.0,197.0582,197.4651,197.0393,197.3421,8169.0
2022-02-01 15:00:00,208.56,208.6,208.39,208.6,6470.0,197.3231,197.361,197.1623,197.361,6470.0
2022-02-01 15:05:00,208.54,208.7,208.42,208.69,10354.0,197.3042,197.4556,197.1907,197.4461,10354.0
2022-02-01 15:10:00,208.69,208.78,208.63,208.77,6486.0,197.4461,197.5313,197.3894,197.5218,6486.0
2022-02-01 15:15:00,208.73,208.82,208.61,208.76,11926.0,197.484,197.5691,197.3705,197.5124,11926.0
2022-02-01 15:20:00,208.71,208.91,208.67,208.91,9079.0,197.4651,197.6543,197.4272,197.6543,9079.0
2022-02-01 15:25:00,208.94,208.99,208.74,208.99,10376.0,197.6827,197.73,197.4934,197.73,10376.0
2022-02-01 15:30:00,208.94,209.07,208.93,209.04,12550.0,197.6827,197.8057,197.6732,197.7773,12550.0
2022-02-01 15:35:00,209.02,209.07,208.9,208.94,15577.0,197.7584,197.8057,197.6448,197.6827,15577.0
2022-02-01 15:40:00,208.92,209.59,208.79,209.57,30659.0,197.6637,198.2976,197.5408,198.2787,30659.0
2022-02-01 15:45:00,209.62,209.66,209.19,209.39,41806.0,198.326,198.3639,197.9192,198.1084,41806.0
2022-02-01 15:50:00,209.41,209.63,209.32,209.38,39289.0,198.1273,198.3355,198.0422,198.099,39289.0
2022-02-01 15:55:00,209.39,209.6,208.92,209.12,178497.0,198.1084,198.3071,197.6637,197.853,178497.0
2022-02-02 09:30:00,208.49,210.24,208.49,209.18,23393.0,197.2569,198.9126,197.2569,197.9097,23393.0
2022-02-02 09:35:00,209.56,209.56,208.29,208.69,5944.0,198.2693,198.2693,197.0677,197.4461,5944.0
2022-02-02 09:40:00,208.84,208.84,207.92,208.26,8913.0,197.5881,197.5881,196.7176,197.0393,8913.0
2022-02-02 09:45:00,208.09,208.19,207.68,208.02,9840.0,196.8785,196.9731,196.4906,196.8122,9840.0
2022-02-02 09:50:00,208.2,208.72,208.03,208.27,4579.0,196.9825,197.4745,196.8217,197.0488,4579.0
2022-02-02 09:55:00,208.45,208.45,207.9,208.18,5489.0,197.2191,197.2191,196.6987,196.9636,5489.0
2022-02-02 10:00:00,208.08,208.37,207.65,207.65,23973.0,196.869,197.1434,196.4622,196.4622,23973.0
2022-02-02 10:05:00,207.56,207.89,207.19,207.19,12302.0,196.377,196.6892,196.027,196.027,12302.0
2022-02-02 10:10:00,207.19,207.44,206.81,206.87,8233.0,196.027,196.2635,195.6674,195.7242,8233.0
2022-02-02 10:15:00,206.87,207.36,206.78,206.95,19642.0,195.7242,196.1878,195.639,195.7999,19642.0
2022-02-02 10:20:00,207.06,207.26,206.89,206.96,14476.0,195.904,196.0932,195.7431,195.8093,14476.0
2022-02-02 10:25:00,206.96,207.33,206.89,207.17,5853.0,195.8093,196.1594,195.7431,196.008,5853.0
2022-02-02 10:30:00,207.11,207.24,206.98,207.11,7768.0,195.9513,196.0743,195.8283,195.9513,7768.0
2022-02-02 10:35:00,207.22,207.53,207.04,207.53,12914.0,196.0553,196.3486,195.885,196.3486,12914.0
2022-02-02 10:40:00,207.58,207.72,207.25,207.66,40810.0,196.3959,196.5284,196.0837,196.4716,40810.0
2022-02-02 10:45:00,207.63,208.15,207.6,208.15,7857.0,196.4433,196.9352,196.4149,196.9352,7857.0
2022-02-02 10:50:00,208.02,208.14,207.52,207.59,27686.0,196.8122,196.9258,196.3392,196.4054,27686.0
2022-02-02 10:55:00,207.61,207.87,207.55,207.86,6587.0,196.4243,196.6703,196.3676,196.6609,6587.0
2022-02-02 11:00:00,207.81,208.49,207.8,207.94,6409.0,196.6136,197.2569,196.6041,196.7365,6409.0
2022-02-02 11:05:00,207.98,208.05,207.76,207.92,8579.0,196.7744,196.8406,196.5662,196.7176,8579.0
2022-02-02 11:10:00,208.11,208.64,208.08,208.21,18061.0,196.8974,197.3988,196.869,196.992,18061.0
2022-02-02 11:15:00,208.22,208.49,208.14,208.22,8510.0,197.0015,197.2569,196.9258,197.0015,8510.0
2022-02-02 11:20:00,208.27,208.5,208.02,208.08,8425.0,197.0488,197.2664,196.8122,196.869,8425.0
2022-02-02 11:25:00,208.14,208.44,208.09,208.1,2100.0,196.9258,197.2096,196.8785,196.8879,2100.0
2022-02-02 11:30:00,208.08,208.08,207.31,207.64,4862.0,196.869,196.869,196.1405,196.4527,4862.0
2022-02-02 11:35:00,207.74,207.77,207.35,207.49,2382.0,196.5473,196.5757,196.1783,196.3108,2382.0
2022-02-02 11:40:00,207.54,207.94,207.54,207.88,3544.0,196.3581,196.7365,196.3581,196.6798,3544.0
2022-02-02 11:45:00,207.78,208.49,207.74,208.42,8100.0,196.5852,197.2569,196.5473,197.1907,8100.0
2022-02-02 11:50:00,208.48,208.86,208.39,208.56,12345.0,197.2475,197.607,197.1623,197.3231,12345.0
2022-02-02 11:55:00,208.51,208.73,208.33,208.67,11223.0,197.2758,197.484,197.1055,197.4272,11223.0
2022-02-02 12:00:00,208.61,208.61,208.18,208.18,8383.0,197.3705,197.3705,196.9636,196.9636,8383.0
2022-02-02 12:05:00,208.34,208.37,208.0,208.19,2944.0,197.115,197.1434,196.7933,196.9731,2944.0
2022-02-02 12:10:00,208.26,208.26,208.1,208.21,7000.0,197.0393,197.0393,196.8879,196.992,7000.0
2022-02-02 12:15:00,208.15,208.21,207.9,207.9,5368.0,196.9352,196.992,196.6987,196.6987,5368.0
2022-02-02 12:20:00,207.93,207.93,207.54,207.54,5279.0,196.7271,196.7271,196.3581,196.3581,5279.0
2022-02-02 12:25:00,207.57,207.62,207.47,207.47,7550.0,196.3865,196.4338,196.2919,196.2919,7550.0
2022-02-02 12:30:00,207.53,208.06,207.49,208.01,4835.0,196.3486,196.8501,196.3108,196.8028,4835.0
2022-02-02 12:35:00,208.04,208.08,207.9,208.06,3849.0,196.8312,196.869,196.6987,196.8501,3849.0
2022-02-02 12:40:00,208.03,208.11,207.92,207.92,7060.0,196.8217,196.8974,196.7176,196.7176,7060.0
2022-02-02 12:45:00,207.97,208.09,207.88,208.02,57447.0,196.7649,196.8785,196.6798,196.8122,57447.0
2022-02-02 12:50:00,208.07,208.56,208.07,208.25,7879.0,196.8595,197.3231,196.8595,197.0298,7879.0
2022-02-02 12:55:00,208.28,208.35,208.27,208.34,4927.0,197.0582,197.1245,197.0488,197.115,4927.0
2022-02-02 13:00:00,208.37,208.37,208.03,208.06,9756.0,197.1434,197.1434,196.8217,196.8501,9756.0
2022-02-02 13:05:00,208.0,208.07,207.84,207.84,6025.0,196.7933,196.8595,196.6419,196.6419,6025.0
2022-02-02 13:10:00,207.95,207.97,207.79,207.87,4151.0,196.746,196.7649,196.5946,196.6703,4151.0
2022-02-02 13:15:00,207.92,207.97,207.72,207.8,5436.0,196.7176,196.7649,196.5284,196.6041,5436.0
2022-02-02 13:20:00,207.77,207.78,207.45,207.45,11939.0,196.5757,196.5852,196.2729,196.2729,11939.0
2022-02-02 13:25:00,207.5,207.66,207.28,207.32,6654.0,196.3203,196.4716,196.1121,196.15,6654.0
2022-02-02 13:30:00,207.34,207.41,207.04,207.21,18413.0,196.1689,196.2351,195.885,196.0459,18413.0
2022-02-02 13:35:00,207.19,207.65,207.19,207.56,4728.0,196.027,196.4622,196.027,196.377,4728.0
2022-02-02 13:40:00,207.64,207.85,207.62,207.62,7189.0,196.4527,196.6514,196.4338,196.4338,7189.0
2022-02-02 13:45:00,207.67,207.74,207.55,207.55,6240.0,196.4811,196.5473,196.3676,196.3676,6240.0
2022-02-02 13:50:00,207.55,207.66,207.54,207.61,3900.0,196.3676,196.4716,196.3581,196.4243,3900.0
2022-02-02 13:55:00,207.58,207.78,207.58,207.72,4607.0,196.3959,196.5852,196.3959,196.5284,4607.0
2022-02-02 14:00:00,207.72,207.78,207.54,207.55,9233.0,196.5284,196.5852,196.3581,196.3676,9233.0
2022-02-02 14:05:00,207.55,207.55,207.32,207.44,4497.0,196.3676,196.3676,196.15,196.2635,4497.0
2022-02-02 14:10:00,207.44,207.76,207.43,207.66,7785.0,196.2635,196.5662,196.254,196.4716,7785.0
2022-02-02 14:15:00,207.65,207.65,207.41,207.63,8402.0,196.4622,196.4622,196.2351,196.4433,8402.0
2022-02-02 14:20:00,207.62,207.75,207.46,207.49,42907.0,196.4338,196.5568,196.2824,196.3108,42907.0
2022-02-02 14:25:00,207.41,207.59,207.24,207.5,18604.0,196.2351,196.4054,196.0743,196.3203,18604.0
2022-02-02 14:30:00,207.53,207.53,207.38,207.5,39551.0,196.3486,196.3486,196.2067,196.3203,39551.0
2022-02-02 14:35:00,207.49,207.5,207.2,207.34,8664.0,196.3108,196.3203,196.0364,196.1689,8664.0
2022-02-02 14:40:00,207.33,207.5,207.33,207.38,6943.0,196.1594,196.3203,196.1594,196.2067,6943.0
2022-02-02 14:45:00,207.38,207.49,207.31,207.31,5219.0,196.2067,196.3108,196.1405,196.1405,5219.0
2022-02-02 14:50:00,207.34,207.47,207.23,207.39,13265.0,196.1689,196.2919,196.0648,196.2162,13265.0
2022-02-02 14:55:00,207.41,207.77,207.4,207.49,9015.0,196.2351,196.5757,196.2256,196.3108,9015.0
2022-02-02 15:00:00,207.49,207.49,207.24,207.42,4709.0,196.3108,196.3108,196.0743,196.2446,4709.0
2022-02-02 15:05:00,207.44,207.46,207.15,207.15,5969.0,196.2635,196.2824,195.9891,195.9891,5969.0
2022-02-02 15:10:00,207.16,207.2,207.1,207.17,7126.0,195.9986,196.0364,195.9418,196.008,7126.0
2022-02-02 15:15:00,207.16,207.33,207.13,207.13,14081.0,195.9986,196.1594,195.9702,195.9702,14081.0
2022-02-02 15:20:00,207.15,207.17,206.69,206.8,35874.0,195.9891,196.008,195.5539,195.658,35874.0
2022-02-02 15:25:00,206.79,207.06,206.79,207.03,11825.0,195.6485,195.904,195.6485,195.8756,11825.0
2022-02-02 15:30:00,207.1,207.37,207.05,207.35,11447.0,195.9418,196.1973,195.8945,196.1783,11447.0
2022-02-02 15:35:00,207.36,207.55,207.31,207.4,23302.0,196.1878,196.3676,196.1405,196.2256,23302.0
2022-02-02 15:40:00,207.39,207.41,207.01,207.09,20929.0,196.2162,196.2351,195.8567,195.9323,20929.0
2022-02-02 15:45:00,207.09,207.2,206.73,206.73,42424.0,195.9323,196.0364,195.5917,195.5917,42424.0
2022-02-02 15:50:00,206.76,206.99,206.54,206.87,64277.0,195.6201,195.8377,195.412,195.7242,64277.0
2022-02-02 15:55:00,206.84,207.11,206.62,206.65,217078.0,195.6958,195.9513,195.4877,195.5161,217078.0
2022-02-03 09:30:00,205.54,206.67,205.54,206.34,22286.0,194.4659,195.535,194.4659,195.2228,22286.0
2022-02-03 09:35:00,207.0,207.01,206.65,207.01,70692.0,195.8472,195.8567,195.5161,195.8567,70692.0
2022-02-03 09:40:00,206.98,207.25,206.79,206.82,12833.0,195.8283,196.0837,195.6485,195.6769,12833.0
2022-02-03 09:45:00,206.79,206.9,205.92,205.93,10516.0,195.6485,195.7526,194.8254,194.8348,10516.0
2022-02-03 09:50:00,205.97,206.06,205.49,205.92,4428.0,194.8727,194.9578,194.4186,194.8254,4428.0
2022-02-03 09:55:00,205.7,205.79,205.11,205.36,8251.0,194.6172,194.7024,194.059,194.2956,8251.0
2022-02-03 10:00:00,205.39,205.82,205.31,205.33,5577.0,194.3239,194.7308,194.2482,194.2672,5577.0
2022-02-03 10:05:00,205.61,205.89,205.56,205.89,1341.0,194.5321,194.797,194.4848,194.797,1341.0
2022-02-03 10:10:00,206.11,206.11,205.89,206.05,2209.0,195.0051,195.0051,194.797,194.9484,2209.0
2022-02-03 10:15:00,206.19,206.27,205.97,206.27,3960.0,195.0808,195.1565,194.8727,195.1565,3960.0
2022-02-03 10:20:00,206.26,206.58,206.21,206.47,3896.0,195.1471,195.4498,195.0998,195.3457,3896.0
2022-02-03 10:25:00,206.57,206.64,206.11,206.22,7655.0,195.4404,195.5066,195.0051,195.1092,7655.0
2022-02-03 10:30:00,206.14,206.47,206.0,206.22,14963.0,195.0335,195.3457,194.9011,195.1092,14963.0
2022-02-03 10:35:00,206.22,206.7,206.15,206.45,17117.0,195.1092,195.5634,195.043,195.3268,17117.0
2022-02-03 10:40:00,206.49,206.75,206.39,206.42,12102.0,195.3647,195.6107,195.2701,195.2984,12102.0
2022-02-03 10:45:00,206.57,206.6,206.41,206.49,2796.0,195.4404,195.4687,195.289,195.3647,2796.0
2022-02-03 10:50:00,206.44,206.9,206.44,206.9,4402.0,195.3174,195.7526,195.3174,195.7526,4402.0
2022-02-03 10:55:00,206.92,207.37,206.91,206.93,7855.0,195.7715,196.1973,195.762,195.781,7855.0
2022-02-03 11:00:00,207.01,207.5,206.85,207.13,61487.0,195.8567,196.3203,195.7053,195.9702,61487.0
2022-02-03 11:05:00,207.26,207.47,207.05,207.47,23165.0,196.0932,196.2919,195.8945,196.2919,23165.0
2022-02-03 11:10:00,207.54,207.66,207.3,207.31,27281.0,196.3581,196.4716,196.131,196.1405,27281.0
2022-02-03 11:15:00,207.34,207.36,207.06,207.18,3273.0,196.1689,196.1878,195.904,196.0175,3273.0
2022-02-03 11:20:00,207.19,207.19,206.97,206.97,4574.0,196.027,196.027,195.8188,195.8188,4574.0
2022-02-03 11:25:00,207.08,207.34,207.07,207.16,3879.0,195.9229,196.1689,195.9134,195.9986,3879.0
2022-02-03 11:30:00,207.15,207.18,206.94,206.95,7160.0,195.9891,196.0175,195.7904,195.7999,7160.0
2022-02-03 11:35:00,206.94,207.01,206.84,206.89,2013.0,195.7904,195.8567,195.6958,195.7431,2013.0
2022-02-03 11:40:00,206.85,206.87,206.62,206.72,7849.0,195.7053,195.7242,195.4877,195.5823,7849.0
2022-02-03 11:45:00,206.7,206.79,206.5,206.78,2200.0,195.5634,195.6485,195.3741,195.639,2200.0
2022-02-03 11:50:00,206.85,206.88,206.58,206.58,3700.0,195.7053,195.7337,195.4498,195.4498,3700.0
2022-02-03 11:55:00,206.69,206.72,206.53,206.65,6668.0,195.5539,195.5823,195.4025,195.5161,6668.0
2022-02-03 12:00:00,206.57,206.74,206.39,206.46,5298.0,195.4404,195.6012,195.2701,195.3363,5298.0
2022-02-03 12:05:00,206.47,206.73,206.41,206.72,6375.0,195.3457,195.5917,195.289,195.5823,6375.0
2022-02-03 12:10:00,206.79,206.84,206.6,206.75,12202.0,195.6485,195.6958,195.4687,195.6107,12202.0
2022-02-03 12:15:00,206.7,206.75,206.61,206.64,6995.0,195.5634,195.6107,195.4782,195.5066,6995.0
2022-02-03 12:20:00,206.57,206.87,206.55,206.87,15812.0,195.4404,195.7242,195.4214,195.7242,15812.0
2022-02-03 12:25:00,206.97,207.01,206.69,206.84,5257.0,195.8188,195.8567,195.5539,195.6958,5257.0
2022-02-03 12:30:00,206.8,206.84,206.51,206.84,4826.0,195.658,195.6958,195.3836,195.6958,4826.0
2022-02-03 12:35:00,206.91,206.94,206.69,206.88,6336.0,195.762,195.7904,195.5539,195.7337,6336.0
2022-02-03 12:40:00,206.82,206.86,206.74,206.8,2510.0,195.6769,195.7147,195.6012,195.658,2510.0
2022-02-03 12:45:00,206.8,206.85,206.61,206.7,4516.0,195.658,195.7053,195.4782,195.5634,4516.0
2022-02-03 12:50:00,206.75,206.92,206.73,206.84,5007.0,195.6107,195.7715,195.5917,195.6958,5007.0
2022-02-03 12:55:00,206.81,207.0,206.71,206.94,4257.0,195.6674,195.8472,195.5728,195.7904,4257.0
2022-02-03 13:00:00,206.89,206.91,206.84,206.85,2150.0,195.7431,195.762,195.6958,195.7053,2150.0
2022-02-03 13:05:00,206.85,206.94,206.74,206.8,5149.0,195.7053,195.7904,195.6012,195.658,5149.0
2022-02-03 13:10:00,206.8,206.88,206.71,206.73,5091.0,195.658,195.7337,195.5728,195.5917,5091.0
2022-02-03 13:15:00,206.85,207.0,206.82,206.92,8180.0,195.7053,195.8472,195.6769,195.7715,8180.0
2022-02-03 13:20:00,206.91,207.0,206.86,206.86,5097.0,195.762,195.8472,195.7147,195.7147,5097.0
2022-02-03 13:25:00,206.7,206.73,206.42,206.48,4059.0,195.5634,195.5917,195.2984,195.3552,4059.0
2022-02-03 13:30:00,206.4,206.62,206.4,206.5,6662.0,195.2795,195.4877,195.2795,195.3741,6662.0
2022-02-03 13:35:00,206.51,206.64,206.46,206.58,4218.0,195.3836,195.5066,195.3363,195.4498,4218.0
2022-02-03 13:40:00,206.6,206.76,206.59,206.74,8000.0,195.4687,195.6201,195.4593,195.6012,8000.0
2022-02-03 13:45:00,206.78,207.04,206.74,206.95,10435.0,195.639,195.885,195.6012,195.7999,10435.0
2022-02-03 13:50:00,206.92,206.92,206.69,206.69,3017.0,195.7715,195.7715,195.5539,195.5539,3017.0
2022-02-03 13:55:00,206.72,206.96,206.68,206.94,4918.0,195.5823,195.8093,195.5444,195.7904,4918.0
2022-02-03 14:00:00,206.94,207.08,206.85,206.98,30819.0,195.7904,195.9229,195.7053,195.8283,30819.0
2022-02-03 14:05:00,206.97,207.32,206.9,207.22,57642.0,195.8188,196.15,195.7526,196.0553,57642.0
2022-02-03 14:10:00,207.16,207.23,207.01,207.08,14011.0,195.9986,196.0648,195.8567,195.9229,14011.0
2022-02-03 14:15:00,207.06,207.15,207.01,207.09,15240.0,195.904,195.9891,195.8567,195.9323,15240.0
2022-02-03 14:20:00,207.09,207.61,207.08,207.3,35627.0,195.9323,196.4243,195.9229,196.131,35627.0
2022-02-03 14:25:00,207.33,207.33,207.03,207.09,5586.0,196.1594,196.1594,195.8756,195.9323,5586.0
2022-02-03 14:30:00,207.12,207.23,207.03,207.13,5997.0,195.9607,196.0648,195.8756,195.9702,5997.0
2022-02-03 14:35:00,207.15,207.16,206.74,206.74,7657.0,195.9891,195.9986,195.6012,195.6012,7657.0
2022-02-03 14:40:00,206.78,206.83,206.53,206.63,6177.0,195.639,195.6864,195.4025,195.4971,6177.0
2022-02-03 14:45:00,206.57,206.61,206.35,206.48,12327.0,195.4404,195.4782,195.2322,195.3552,12327.0
2022-02-03 14:50:00,206.54,206.63,206.42,206.46,4601.0,195.412,195.4971,195.2984,195.3363,4601.0
2022-02-03 14:55:00,206.49,206.51,206.21,206.21,7867.0,195.3647,195.3836,195.0998,195.0998,7867.0
2022-02-03 15:00:00,206.24,206.35,205.76,205.91,10900.0,195.1281,195.2322,194.674,194.8159,10900.0
2022-02-03 15:05:00,205.94,206.04,205.87,205.93,6963.0,194.8443,194.9389,194.7781,194.8348,6963.0
2022-02-03 15:10:00,205.92,206.1,205.92,206.1,8417.0,194.8254,194.9957,194.8254,194.9957,8417.0
2022-02-03 15:15:00,206.1,206.2,205.92,206.14,14702.0,194.9957,195.0903,194.8254,195.0335,14702.0
2022-02-03 15:20:00,206.15,206.52,206.14,206.49,7193.0,195.043,195.3931,195.0335,195.3647,7193.0
2022-02-03 15:25:00,206.5,206.52,206.27,206.36,9246.0,195.3741,195.3931,195.1565,195.2417,9246.0
2022-02-03 15:30:00,206.32,206.32,205.8,205.82,15884.0,195.2038,195.2038,194.7118,194.7308,15884.0
2022-02-03 15:35:00,205.8,205.82,205.56,205.7,23821.0,194.7118,194.7308,194.4848,194.6172,23821.0
2022-02-03 15:40:00,205.7,205.96,205.66,205.8,14299.0,194.6172,194.8632,194.5794,194.7118,14299.0
2022-02-03 15:45:00,205.75,205.75,205.36,205.37,28408.0,194.6645,194.6645,194.2956,194.305,28408.0
2022-02-03 15:50:00,205.32,205.39,205.07,205.19,47948.0,194.2577,194.3239,194.0212,194.1347,47948.0
2022-02-03 15:55:00,205.19,205.68,205.18,205.39,105802.0,194.1347,194.5983,194.1253,194.3239,105802.0
2022-02-04 09:30:00,205.75,205.75,203.5,203.67,38644.0,194.6645,194.6645,192.5358,192.6966,38644.0
2022-02-04 09:35:00,203.87,203.94,203.21,203.48,23352.0,192.8858,192.9521,192.2614,192.5168,23352.0
2022-02-04 09:40:00,203.28,204.08,203.18,204.02,4556.0,192.3276,193.0845,192.233,193.0278,4556.0
2022-02-04 09:45:00,203.8,204.08,203.64,204.05,8708.0,192.8196,193.0845,192.6682,193.0561,8708.0
2022-02-04 09:50:00,204.02,204.32,203.7,204.17,8778.0,193.0278,193.3116,192.725,193.1697,8778.0
2022-02-04 09:55:00,204.26,204.35,203.25,203.76,20710.0,193.2548,193.34,192.2992,192.7818,20710.0
2022-02-04 10:00:00,203.62,203.76,202.91,203.05,46271.0,192.6493,192.7818,191.9776,192.11,46271.0
2022-02-04 10:05:00,203.04,203.26,202.73,202.73,21973.0,192.1006,192.3087,191.8073,191.8073,21973.0
2022-02-04 10:10:00,202.62,203.47,202.51,203.33,5672.0,191.7032,192.5074,191.5991,192.3749,5672.0
2022-02-04 10:15:00,203.49,203.7,203.25,203.37,4169.0,192.5263,192.725,192.2992,192.4128,4169.0
2022-02-04 10:20:00,203.4,203.7,203.21,203.34,3100.0,192.4412,192.725,192.2614,192.3844,3100.0
2022-02-04 10:25:00,203.41,203.57,203.1,203.19,8139.0,192.4506,192.602,192.1573,192.2425,8139.0
2022-02-04 10:30:00,203.08,203.25,202.61,202.67,6177.0,192.1384,192.2992,191.6937,191.7505,6177.0
2022-02-04 10:35:00,202.62,202.71,202.0,202.03,18508.0,191.7032,191.7883,191.1166,191.145,18508.0
2022-02-04 10:40:00,201.98,202.3,201.81,202.1,8220.0,191.0977,191.4004,190.9368,191.2112,8220.0
2022-02-04 10:45:00,202.0,202.0,201.51,201.76,16560.0,191.1166,191.1166,190.653,190.8895,16560.0
2022-02-04 10:50:00,201.64,201.64,201.15,201.28,18698.0,190.776,190.776,190.3124,190.4354,18698.0
2022-02-04 10:55:00,201.18,201.23,200.78,201.1,17878.0,190.3408,190.3881,189.9623,190.2651,17878.0
2022-02-04 11:00:00,201.13,201.75,201.12,201.48,12941.0,190.2935,190.8801,190.284,190.6246,12941.0
2022-02-04 11:05:00,201.46,201.54,200.79,200.79,25698.0,190.6057,190.6814,189.9718,189.9718,25698.0
2022-02-04 11:10:00,200.92,201.11,200.67,200.82,15026.0,190.0948,190.2745,189.8582,190.0002,15026.0
2022-02-04 11:15:00,200.78,201.04,200.75,200.93,20735.0,189.9623,190.2083,189.9339,190.1042,20735.0
2022-02-04 11:20:00,201.06,201.14,200.47,200.68,17062.0,190.2272,190.3029,189.669,189.8677,17062.0
2022-02-04 11:25:00,200.67,201.16,200.51,200.78,20116.0,189.8582,190.3218,189.7069,189.9623,20116.0
2022-02-04 11:30:00,200.94,201.23,200.81,200.81,10619.0,190.1137,190.3881,189.9907,189.9907,10619.0
2022-02-04 11:35:00,200.93,201.13,200.56,200.58,10470.0,190.1042,190.2935,189.7542,189.7731,10470.0
2022-02-04 11:40:00,200.68,201.03,200.49,201.01,37654.0,189.8677,190.1988,189.6879,190.1799,37654.0
2022-02-04 11:45:00,200.96,201.08,200.86,200.92,18970.0,190.1326,190.2462,190.038,190.0948,18970.0
2022-02-04 11:50:00,200.95,200.95,200.75,200.87,6754.0,190.1232,190.1232,189.9339,190.0475,6754.0
2022-02-04 11:55:00,200.87,201.06,200.71,200.86,10113.0,190.0475,190.2272,189.8961,190.038,10113.0
2022-02-04 12:00:00,200.7,201.05,200.69,201.05,8837.0,189.8866,190.2178,189.8772,190.2178,8837.0
2022-02-04 12:05:00,201.05,201.1,200.7,201.0,20057.0,190.2178,190.2651,189.8866,190.1705,20057.0
2022-02-04 12:10:00,201.0,201.32,200.8,201.26,30831.0,190.1705,190.4732,189.9812,190.4165,30831.0
2022-02-04 12:15:00,201.33,201.35,201.22,201.33,31042.0,190.4827,190.5016,190.3786,190.4827,31042.0
2022-02-04 12:20:00,201.37,201.45,201.08,201.11,4949.0,190.5205,190.5962,190.2462,190.2745,4949.0
2022-02-04 12:25:00,201.14,201.37,201.14,201.28,5839.0,190.3029,190.5205,190.3029,190.4354,5839.0
2022-02-04 12:30:00,201.33,201.43,200.97,200.97,4270.0,190.4827,190.5773,190.1421,190.1421,4270.0
2022-02-04 12:35:00,201.08,201.68,201.08,201.68,3027.0,190.2462,190.8138,190.2462,190.8138,3027.0
2022-02-04 12:40:00,201.73,201.73,201.57,201.68,11823.0,190.8611,190.8611,190.7098,190.8138,11823.0
2022-02-04 12:45:00,201.64,201.93,201.55,201.93,9340.0,190.776,191.0504,190.6908,191.0504,9340.0
2022-02-04 12:50:00,201.92,202.19,201.78,202.14,16307.0,191.0409,191.2963,190.9084,191.249,16307.0
2022-02-04 12:55:00,202.14,202.78,202.14,202.72,16691.0,191.249,191.8546,191.249,191.7978,16691.0
2022-02-04 13:00:00,202.78,202.96,202.49,202.5,6862.0,191.8546,192.0249,191.5802,191.5896,6862.0
2022-02-04 13:05:00,202.47,202.95,202.43,202.95,12861.0,191.5613,192.0154,191.5234,192.0154,12861.0
2022-02-04 13:10:00,202.89,202.89,202.53,202.8,4525.0,191.9586,191.9586,191.618,191.8735,4525.0
2022-02-04 13:15:00,202.94,203.03,202.62,202.95,9849.0,192.0059,192.0911,191.7032,192.0154,9849.0
2022-02-04 13:20:00,203.0,203.27,202.74,202.88,17711.0,192.0627,192.3182,191.8167,191.9492,17711.0
2022-02-04 13:25:00,202.78,202.86,202.49,202.51,4990.0,191.8546,191.9303,191.5802,191.5991,4990.0
2022-02-04 13:30:00,202.59,202.59,202.3,202.39,9282.0,191.6748,191.6748,191.4004,191.4856,9282.0
2022-02-04 13:35:00,202.47,202.52,202.2,202.32,2215.0,191.5613,191.6086,191.3058,191.4193,2215.0
2022-02-04 13:40:00,202.49,202.84,202.43,202.64,6059.0,191.5802,191.9113,191.5234,191.7221,6059.0
2022-02-04 13:45:00,202.53,202.53,202.24,202.24,4618.0,191.618,191.618,191.3437,191.3437,4618.0
2022-02-04 13:50:00,202.39,202.57,202.29,202.39,8059.0,191.4856,191.6559,191.391,191.4856,8059.0
2022-02-04 13:55:00,202.39,202.42,202.14,202.35,11589.0,191.4856,191.514,191.249,191.4477,11589.0
2022-02-04 14:00:00,202.38,202.46,202.26,202.37,8528.0,191.4761,191.5518,191.3626,191.4667,8528.0
2022-02-04 14:05:00,202.36,202.53,202.33,202.51,4565.0,191.4572,191.618,191.4288,191.5991,4565.0
2022-02-04 14:10:00,202.55,202.58,201.84,202.25,9565.0,191.637,191.6653,190.9652,191.3531,9565.0
2022-02-04 14:15:00,202.26,202.32,202.05,202.05,1820.0,191.3626,191.4193,191.1639,191.1639,1820.0
2022-02-04 14:20:00,202.06,202.25,201.87,202.07,4029.0,191.1734,191.3531,190.9936,191.1828,4029.0
2022-02-04 14:25:00,202.14,202.41,202.12,202.29,14447.0,191.249,191.5045,191.2301,191.391,14447.0
2022-02-04 14:30:00,202.23,202.63,202.23,202.62,5443.0,191.3342,191.7126,191.3342,191.7032,5443.0
2022-02-04 14:35:00,202.52,202.73,202.52,202.7,4272.0,191.6086,191.8073,191.6086,191.7789,4272.0
2022-02-04 14:40:00,202.73,202.83,202.56,202.56,5345.0,191.8073,191.9019,191.6464,191.6464,5345.0
2022-02-04 14:45:00,202.56,202.6,202.31,202.4,4897.0,191.6464,191.6843,191.4099,191.495,4897.0
2022-02-04 14:50:00,202.31,202.48,202.28,202.48,7019.0,191.4099,191.5707,191.3815,191.5707,7019.0
2022-02-04 14:55:00,202.42,202.64,202.42,202.61,8389.0,191.514,191.7221,191.514,191.6937,8389.0
2022-02-04 15:00:00,202.65,202.76,202.52,202.72,9352.0,191.7316,191.8356,191.6086,191.7978,9352.0
2022-02-04 15:05:00,202.76,203.01,202.7,202.96,6999.0,191.8356,192.0722,191.7789,192.0249,6999.0
2022-02-04 15:10:00,202.98,203.78,202.94,203.59,18631.0,192.0438,192.8007,192.0059,192.6209,18631.0
2022-02-04 15:15:00,203.52,203.62,203.47,203.49,18967.0,192.5547,192.6493,192.5074,192.5263,18967.0
2022-02-04 15:20:00,203.53,203.87,203.42,203.47,9510.0,192.5642,192.8858,192.4601,192.5074,9510.0
2022-02-04 15:25:00,203.47,203.57,203.11,203.23,8790.0,192.5074,192.602,192.1668,192.2803,8790.0
2022-02-04 15:30:00,203.24,203.49,202.98,203.47,22560.0,192.2898,192.5263,192.0438,192.5074,22560.0
2022-02-04 15:35:00,203.42,203.46,203.04,203.09,13978.0,192.4601,192.4979,192.1006,192.1479,13978.0
2022-02-04 15:40:00,203.08,203.14,202.83,202.88,21294.0,192.1384,192.1952,191.9019,191.9492,21294.0
2022-02-04 15:45:00,202.9,202.98,202.54,202.71,34936.0,191.9681,192.0438,191.6275,191.7883,34936.0
2022-02-04 15:50:00,202.75,202.89,202.4,202.54,35846.0,191.8262,191.9586,191.495,191.6275,35846.0
2022-02-04 15:55:00,202.51,202.67,202.32,202.45,118123.0,191.5991,191.7505,191.4193,191.5423,118123.0
2022-02-07 09:30:00,202.54,202.95,202.29,202.31,17234.0,191.6275,192.0154,191.391,191.4099,17234.0
2022-02-07 09:35:00,202.44,203.41,202.38,203.06,7778.0,191.5329,192.4506,191.4761,192.1195,7778.0
2022-02-07 09:40:00,202.88,202.88,201.7,201.71,4424.0,191.9492,191.9492,190.8327,190.8422,4424.0
2022-02-07 09:45:00,201.85,201.97,201.52,201.56,5384.0,190.9747,191.0882,190.6624,190.7003,5384.0
2022-02-07 09:50:00,201.69,202.15,201.69,201.88,4497.0,190.8233,191.2585,190.8233,191.0031,4497.0
2022-02-07 09:55:00,201.78,201.8,201.0,201.17,9387.0,190.9084,190.9274,190.1705,190.3313,9387.0
2022-02-07 10:00:00,201.28,201.35,201.12,201.18,7966.0,190.4354,190.5016,190.284,190.3408,7966.0
2022-02-07 10:05:00,201.23,201.69,201.12,201.32,6897.0,190.3881,190.8233,190.284,190.4732,6897.0
2022-02-07 10:10:00,201.31,201.32,201.0,201.06,20174.0,190.4638,190.4732,190.1705,190.2272,20174.0
2022-02-07 10:15:00,201.1,201.18,200.35,200.35,15765.0,190.2651,190.3408,189.5555,189.5555,15765.0
2022-02-07 10:20:00,200.34,200.95,200.34,200.8,13335.0,189.546,190.1232,189.546,189.9812,13335.0
2022-02-07 10:25:00,200.68,201.01,200.68,200.86,5320.0,189.8677,190.1799,189.8677,190.038,5320.0
2022-02-07 10:30:00,200.95,201.2,200.88,201.08,15184.0,190.1232,190.3597,190.0569,190.2462,15184.0
2022-02-07 10:35:00,201.05,201.18,200.96,201.01,8215.0,190.2178,190.3408,190.1326,190.1799,8215.0
2022-02-07 10:40:00,201.09,201.1,200.47,200.67,33756.0,190.2556,190.2651,189.669,189.8582,33756.0
2022-02-07 10:45:00,200.78,200.99,200.68,200.72,4352.0,189.9623,190.161,189.8677,189.9055,4352.0
2022-02-07 10:50:00,200.72,200.8,200.34,200.54,17923.0,189.9055,189.9812,189.546,189.7352,17923.0
2022-02-07 10:55:00,200.61,200.78,200.52,200.74,5930.0,189.8015,189.9623,189.7163,189.9245,5930.0
2022-02-07 11:00:00,200.76,200.94,200.59,200.61,6773.0,189.9434,190.1137,189.7826,189.8015,6773.0
2022-02-07 11:05:00,200.59,200.76,200.28,200.28,31761.0,189.7826,189.9434,189.4893,189.4893,31761.0
2022-02-07 11:10:00,200.24,200.8,200.24,200.5,4053.0,189.4514,189.9812,189.4514,189.6974,4053.0
2022-02-07 11:15:00,200.53,200.68,200.39,200.49,8805.0,189.7258,189.8677,189.5933,189.6879,8805.0
2022-02-07 11:20:00,200.55,201.02,200.42,200.98,6217.0,189.7447,190.1894,189.6217,190.1515,6217.0
2022-02-07 11:25:00,200.93,201.48,200.85,201.48,25847.0,190.1042,190.6246,190.0285,190.6246,25847.0
2022-02-07 11:30:00,201.37,201.43,200.89,200.89,19267.0,190.5205,190.5773,190.0664,190.0664,19267.0
2022-02-07 11:35:00,200.98,201.15,200.86,201.03,7033.0,190.1515,190.3124,190.038,190.1988,7033.0
2022-02-07 11:40:00,201.03,201.41,200.87,201.0,16113.0,190.1988,190.5584,190.0475,190.1705,16113.0
2022-02-07 11:45:00,201.05,201.15,200.88,201.03,6836.0,190.2178,190.3124,190.0569,190.1988,6836.0
2022-02-07 11:50:00,201.25,201.54,201.12,201.46,4715.0,190.407,190.6814,190.284,190.6057,4715.0
2022-02-07 11:55:00,201.33,201.55,201.27,201.38,20368.0,190.4827,190.6908,190.4259,190.53,20368.0
2022-02-07 12:00:00,201.39,201.58,201.28,201.5,9283.0,190.5395,190.7192,190.4354,190.6435,9283.0
2022-02-07 12:05:00,201.52,201.52,201.31,201.36,4355.0,190.6624,190.6624,190.4638,190.5111,4355.0
2022-02-07 12:10:00,201.29,201.37,201.2,201.25,4499.0,190.4448,190.5205,190.3597,190.407,4499.0
2022-02-07 12:15:00,201.25,201.5,201.25,201.37,4900.0,190.407,190.6435,190.407,190.5205,4900.0
2022-02-07 12:20:00,201.4,201.66,201.39,201.51,5703.0,190.5489,190.7949,190.5395,190.653,5703.0
2022-02-07 12:25:00,201.57,201.57,201.28,201.32,2895.0,190.7098,190.7098,190.4354,190.4732,2895.0
2022-02-07 12:30:00,201.27,201.53,201.19,201.53,4482.0,190.4259,190.6719,190.3502,190.6719,4482.0
2022-02-07 12:35:00,201.5,201.84,201.49,201.79,6291.0,190.6435,190.9652,190.6341,190.9179,6291.0
2022-02-07 12:40:00,201.79,202.25,201.73,202.19,17710.0,190.9179,191.3531,190.8611,191.2963,17710.0
2022-02-07 12:45:00,202.22,202.6,202.14,202.6,8471.0,191.3247,191.6843,191.249,191.6843,8471.0
2022-02-07 12:50:00,202.59,202.59,202.38,202.56,9981.0,191.6748,191.6748,191.4761,191.6464,9981.0
2022-02-07 12:55:00,202.49,202.58,202.03,202.09,12416.0,191.5802,191.6653,191.145,191.2017,12416.0
2022-02-07 13:00:00,202.03,202.12,201.95,202.03,4866.0,191.145,191.2301,191.0693,191.145,4866.0
2022-02-07 13:05:00,202.02,202.15,201.93,202.11,4199.0,191.1355,191.2585,191.0504,191.2207,4199.0
2022-02-07 13:10:00,202.16,202.45,202.13,202.45,4078.0,191.268,191.5423,191.2396,191.5423,4078.0
2022-02-07 13:15:00,202.4,202.41,202.08,202.15,5806.0,191.495,191.5045,191.1923,191.2585,5806.0
2022-02-07 13:20:00,202.18,202.29,202.15,202.21,8612.0,191.2869,191.391,191.2585,191.3153,8612.0
2022-02-07 13:25:00,202.3,202.59,202.3,202.52,5080.0,191.4004,191.6748,191.4004,191.6086,5080.0
2022-02-07 13:30:00,202.59,202.67,202.53,202.54,4908.0,191.6748,191.7505,191.618,191.6275,4908.0
2022-02-07 13:35:00,202.59,202.67,202.53,202.59,7121.0,191.6748,191.7505,191.618,191.6748,7121.0
2022-02-07 13:40:00,202.59,202.63,202.21,202.21,7511.0,191.6748,191.7126,191.3153,191.3153,7511.0
2022-02-07 13:45:00,202.21,202.33,202.15,202.15,9619.0,191.3153,191.4288,191.2585,191.2585,9619.0
2022-02-07 13:50:00,202.14,202.43,202.12,202.35,11057.0,191.249,191.5234,191.2301,191.4477,11057.0
2022-02-07 13:55:00,202.37,202.57,202.37,202.39,3485.0,191.4667,191.6559,191.4667,191.4856,3485.0
2022-02-07 14:00:00,202.34,202.38,201.99,202.19,7999.0,191.4383,191.4761,191.1071,191.2963,7999.0
2022-02-07 14:05:00,202.17,202.17,202.0,202.09,4316.0,191.2774,191.2774,191.1166,191.2017,4316.0
2022-02-07 14:10:00,202.05,202.19,202.01,202.09,6784.0,191.1639,191.2963,191.126,191.2017,6784.0
2022-02-07 14:15:00,202.09,202.39,202.05,202.37,4868.0,191.2017,191.4856,191.1639,191.4667,4868.0
2022-02-07 14:20:00,202.33,202.39,202.07,202.07,4456.0,191.4288,191.4856,191.1828,191.1828,4456.0
2022-02-07 14:25:00,202.02,202.36,201.97,202.36,5509.0,191.1355,191.4572,191.0882,191.4572,5509.0
2022-02-07 14:30:00,202.32,202.32,202.15,202.2,2453.0,191.4193,191.4193,191.2585,191.3058,2453.0
2022-02-07 14:35:00,202.21,202.27,202.06,202.14,6969.0,191.3153,191.372,191.1734,191.249,6969.0
2022-02-07 14:40:00,202.12,202.14,202.0,202.12,6379.0,191.2301,191.249,191.1166,191.2301,6379.0
2022-02-07 14:45:00,202.12,202.15,202.01,202.13,6950.0,191.2301,191.2585,191.126,191.2396,6950.0
2022-02-07 14:50:00,202.16,202.18,201.96,202.04,6021.0,191.268,191.2869,191.0787,191.1544,6021.0
2022-02-07 14:55:00,202.05,202.26,202.0,202.0,4339.0,191.1639,191.3626,191.1166,191.1166,4339.0
2022-02-07 15:00:00,201.97,202.18,201.94,202.18,8211.0,191.0882,191.2869,191.0598,191.2869,8211.0
2022-02-07 15:05:00,202.21,202.35,202.13,202.16,14163.0,191.3153,191.4477,191.2396,191.268,14163.0
2022-02-07 15:10:00,202.16,202.4,202.1,202.37,9596.0,191.268,191.495,191.2112,191.4667,9596.0
2022-02-07 15:15:00,202.35,202.45,202.34,202.34,7825.0,191.4477,191.5423,191.4383,191.4383,7825.0
2022-02-07 15:20:00,202.27,202.31,201.81,201.98,12438.0,191.372,191.4099,190.9368,191.0977,12438.0
2022-02-07 15:25:00,202.02,202.04,201.63,201.73,9422.0,191.1355,191.1544,190.7665,190.8611,9422.0
2022-02-07 15:30:00,201.78,201.9,201.71,201.89,10398.0,190.9084,191.022,190.8422,191.0125,10398.0
2022-02-07 15:35:00,201.91,201.99,201.36,201.36,10841.0,191.0314,191.1071,190.5111,190.5111,10841.0
2022-02-07 15:40:00,201.35,201.36,201.04,201.13,28511.0,190.5016,190.5111,190.2083,190.2935,28511.0
2022-02-07 15:45:00,201.12,201.12,200.85,200.88,27391.0,190.284,190.284,190.0285,190.0569,27391.0
2022-02-07 15:50:00,200.94,201.37,200.49,200.66,37228.0,190.1137,190.5205,189.6879,189.8488,37228.0
2022-02-07 15:55:00,200.66,200.81,200.5,200.57,138973.0,189.8488,189.9907,189.6974,189.7636,138973.0
2022-02-08 09:30:00,200.88,200.88,199.51,200.41,26786.0,190.0569,190.0569,188.7607,189.6123,26786.0
2022-02-08 09:35:00,200.57,201.0,200.2,200.7,9657.0,189.7636,190.1705,189.4136,189.8866,9657.0
2022-02-08 09:40:00,200.51,201.54,200.0,201.39,11259.0,189.7069,190.6814,189.2243,190.5395,11259.0
2022-02-08 09:45:00,201.16,201.43,200.69,200.96,12839.0,190.3218,190.5773,189.8772,190.1326,12839.0
2022-02-08 09:50:00,201.03,201.18,200.46,201.18,13433.0,190.1988,190.3408,189.6596,190.3408,13433.0
2022-02-08 09:55:00,201.2,201.36,201.02,201.02,4581.0,190.3597,190.5111,190.1894,190.1894,4581.0
2022-02-08 10:00:00,201.08,201.3,200.9,201.05,6324.0,190.2462,190.4543,190.0759,190.2178,6324.0
2022-02-08 10:05:00,200.94,201.02,200.69,200.84,27179.0,190.1137,190.1894,189.8772,190.0191,27179.0
2022-02-08 10:10:00,200.88,201.35,200.8,201.23,5901.0,190.0569,190.5016,189.9812,190.3881,5901.0
2022-02-08 10:15:00,201.39,201.48,201.1,201.14,6174.0,190.5395,190.6246,190.2651,190.3029,6174.0
2022-02-08 10:20:00,201.17,201.52,201.13,201.52,15567.0,190.3313,190.6624,190.2935,190.6624,15567.0
2022-02-08 10:25:00,201.55,201.71,201.43,201.55,7144.0,190.6908,190.8422,190.5773,190.6908,7144.0
2022-02-08 10:30:00,201.51,202.24,201.35,202.13,9249.0,190.653,191.3437,190.5016,191.2396,9249.0
2022-02-08 10:35:00,202.0,202.25,201.89,202.13,6577.0,191.1166,191.3531,191.0125,191.2396,6577.0
2022-02-08 10:40:00,202.14,203.08,202.06,203.02,6692.0,191.249,192.1384,191.1734,192.0816,6692.0
2022-02-08 10:45:00,203.06,204.41,203.05,203.58,81734.0,192.1195,193.3967,192.11,192.6115,81734.0
2022-02-08 10:50:00,203.54,203.66,203.11,203.16,21347.0,192.5736,192.6871,192.1668,192.2141,21347.0
2022-02-08 10:55:00,203.19,203.58,202.98,203.38,10486.0,192.2425,192.6115,192.0438,192.4222,10486.0
2022-02-08 11:00:00,203.47,204.35,203.46,204.28,15321.0,192.5074,193.34,192.4979,193.2737,15321.0
2022-02-08 11:05:00,204.28,204.38,204.01,204.12,19134.0,193.2737,193.3684,193.0183,193.1224,19134.0
2022-02-08 11:10:00,204.04,204.04,203.71,204.0,8136.0,193.0467,193.0467,192.7345,193.0088,8136.0
2022-02-08 11:15:00,204.02,204.02,203.47,203.47,5927.0,193.0278,193.0278,192.5074,192.5074,5927.0
2022-02-08 11:20:00,203.59,203.65,203.42,203.42,6083.0,192.6209,192.6777,192.4601,192.4601,6083.0
2022-02-08 11:25:00,203.47,203.85,203.47,203.73,7258.0,192.5074,192.8669,192.5074,192.7534,7258.0
2022-02-08 11:30:00,203.78,204.05,203.74,203.96,4497.0,192.8007,193.0561,192.7628,192.971,4497.0
2022-02-08 11:35:00,203.9,203.98,203.83,203.95,3757.0,192.9142,192.9899,192.848,192.9615,3757.0
2022-02-08 11:40:00,203.99,204.1,203.83,203.93,7847.0,192.9994,193.1034,192.848,192.9426,7847.0
2022-02-08 11:45:00,203.93,203.93,203.45,203.6,16585.0,192.9426,192.9426,192.4885,192.6304,16585.0
2022-02-08 11:50:00,203.61,203.84,203.41,203.42,4357.0,192.6398,192.8574,192.4506,192.4601,4357.0
2022-02-08 11:55:00,203.42,203.79,203.41,203.77,5546.0,192.4601,192.8101,192.4506,192.7912,5546.0
2022-02-08 12:00:00,203.75,204.03,203.75,204.03,4460.0,192.7723,193.0372,192.7723,193.0372,4460.0
2022-02-08 12:05:00,203.96,203.96,203.55,203.55,5254.0,192.971,192.971,192.5831,192.5831,5254.0
2022-02-08 12:10:00,203.55,203.9,203.55,203.77,6849.0,192.5831,192.9142,192.5831,192.7912,6849.0
2022-02-08 12:15:00,203.82,203.94,203.73,203.73,8352.0,192.8385,192.9521,192.7534,192.7534,8352.0
2022-02-08 12:20:00,203.74,203.74,203.42,203.42,2543.0,192.7628,192.7628,192.4601,192.4601,2543.0
2022-02-08 12:25:00,203.29,203.33,203.16,203.3,2952.0,192.3371,192.3749,192.2141,192.3465,2952.0
2022-02-08 12:30:00,203.46,203.82,203.37,203.74,10734.0,192.4979,192.8385,192.4128,192.7628,10734.0
2022-02-08 12:35:00,203.64,203.84,203.15,203.44,286456.0,192.6682,192.8574,192.2046,192.479,286456.0
2022-02-08 12:40:00,203.47,203.66,203.37,203.47,8521.0,192.5074,192.6871,192.4128,192.5074,8521.0
2022-02-08 12:45:00,203.5,203.73,203.45,203.72,5840.0,192.5358,192.7534,192.4885,192.7439,5840.0
2022-02-08 12:50:00,203.74,203.98,203.74,203.89,3468.0,192.7628,192.9899,192.7628,192.9048,3468.0
2022-02-08 12:55:00,203.99,204.3,203.99,204.19,5009.0,192.9994,193.2927,192.9994,193.1886,5009.0
2022-02-08 13:00:00,204.15,204.15,203.84,203.84,4030.0,193.1507,193.1507,192.8574,192.8574,4030.0
2022-02-08 13:05:00,203.83,203.83,203.31,203.4,50237.0,192.848,192.848,192.356,192.4412,50237.0
2022-02-08 13:10:00,203.43,203.55,203.39,203.39,4202.0,192.4695,192.5831,192.4317,192.4317,4202.0
2022-02-08 13:15:00,203.43,203.43,202.89,203.14,7678.0,192.4695,192.4695,191.9586,192.1952,7678.0
2022-02-08 13:20:00,203.14,203.14,202.81,202.85,3540.0,192.1952,192.1952,191.8829,191.9208,3540.0
2022-02-08 13:25:00,202.72,202.82,202.53,202.8,7336.0,191.7978,191.8924,191.618,191.8735,7336.0
2022-02-08 13:30:00,202.75,202.83,202.7,202.7,6810.0,191.8262,191.9019,191.7789,191.7789,6810.0
2022-02-08 13:35:00,202.81,203.15,202.81,202.88,7632.0,191.8829,192.2046,191.8829,191.9492,7632.0
2022-02-08 13:40:00,202.95,202.95,202.63,202.63,5535.0,192.0154,192.0154,191.7126,191.7126,5535.0
2022-02-08 13:45:00,202.74,202.74,202.6,202.6,4418.0,191.8167,191.8167,191.6843,191.6843,4418.0
2022-02-08 13:50:00,202.53,202.53,202.35,202.47,2788.0,191.618,191.618,191.4477,191.5613,2788.0
2022-02-08 13:55:00,202.4,202.95,202.4,202.9,12016.0,191.495,192.0154,191.495,191.9681,12016.0
2022-02-08 14:00:00,202.87,202.99,202.79,202.97,2937.0,191.9397,192.0532,191.864,192.0343,2937.0
2022-02-08 14:05:00,202.97,203.02,202.64,202.64,5512.0,192.0343,192.0816,191.7221,191.7221,5512.0
2022-02-08 14:10:00,202.62,202.69,202.58,202.65,4162.0,191.7032,191.7694,191.6653,191.7316,4162.0
2022-02-08 14:15:00,202.72,202.76,202.49,202.61,5977.0,191.7978,191.8356,191.5802,191.6937,5977.0
2022-02-08 14:20:00,202.6,202.6,202.06,202.12,16122.0,191.6843,191.6843,191.1734,191.2301,16122.0
2022-02-08 14:25:00,202.24,202.39,202.11,202.11,7653.0,191.3437,191.4856,191.2207,191.2207,7653.0
2022-02-08 14:30:00,202.11,202.47,201.98,202.47,23100.0,191.2207,191.5613,191.0977,191.5613,23100.0
2022-02-08 14:35:00,202.51,202.57,202.13,202.14,4315.0,191.5991,191.6559,191.2396,191.249,4315.0
2022-02-08 14:40:00,202.11,202.21,202.02,202.09,4255.0,191.2207,191.3153,191.1355,191.2017,4255.0
2022-02-08 14:45:00,202.13,202.21,202.03,202.19,5239.0,191.2396,191.3153,191.145,191.2963,5239.0
2022-02-08 14:50:00,202.24,202.5,202.18,202.27,8226.0,191.3437,191.5896,191.2869,191.372,8226.0
2022-02-08 14:55:00,202.2,202.36,202.05,202.19,4155.0,191.3058,191.4572,191.1639,191.2963,4155.0
2022-02-08 15:00:00,202.14,202.25,202.07,202.25,6436.0,191.249,191.3531,191.1828,191.3531,6436.0
2022-02-08 15:05:00,202.29,202.42,202.19,202.38,7390.0,191.391,191.514,191.2963,191.4761,7390.0
2022-02-08 15:10:00,202.43,202.69,202.43,202.69,6682.0,191.5234,191.7694,191.5234,191.7694,6682.0
2022-02-08 15:15:00,202.69,202.77,202.57,202.68,12793.0,191.7694,191.8451,191.6559,191.7599,12793.0
2022-02-08 15:20:00,202.63,202.64,202.47,202.58,9175.0,191.7126,191.7221,191.5613,191.6653,9175.0
2022-02-08 15:25:00,202.57,202.76,202.51,202.71,13389.0,191.6559,191.8356,191.5991,191.7883,13389.0
2022-02-08 15:30:00,202.69,202.98,202.59,202.88,12273.0,191.7694,192.0438,191.6748,191.9492,12273.0
2022-02-08 15:35:00,202.88,202.91,202.6,202.6,14672.0,191.9492,191.9776,191.6843,191.6843,14672.0
2022-02-08 15:40:00,202.58,202.82,202.57,202.61,20964.0,191.6653,191.8924,191.6559,191.6937,20964.0
2022-02-08 15:45:00,202.6,202.78,202.47,202.72,20784.0,191.6843,191.8546,191.5613,191.7978,20784.0
2022-02-08 15:50:00,202.67,202.94,202.62,202.93,31530.0,191.7505,192.0059,191.7032,191.9965,31530.0
2022-02-08 15:55:00,202.89,203.12,202.63,202.86,93968.0,191.9586,192.1762,191.7126,191.9303,93968.0
2022-02-09 09:30:00,203.82,204.79,203.48,204.78,21996.0,192.8385,193.7563,192.5168,193.7468,21996.0
2022-02-09 09:35:00,204.84,205.43,204.47,205.31,25563.0,193.8036,194.3618,193.4535,194.2482,25563.0
2022-02-09 09:40:00,205.34,205.49,204.45,205.0,26157.0,194.2766,194.4186,193.4346,193.955,26157.0
2022-02-09 09:45:00,205.01,205.25,204.47,204.65,22266.0,193.9644,194.1915,193.4535,193.6238,22266.0
2022-02-09 09:50:00,204.68,205.11,204.52,204.55,6700.0,193.6522,194.059,193.5008,193.5292,6700.0
2022-02-09 09:55:00,204.53,204.69,203.83,203.83,16023.0,193.5103,193.6617,192.848,192.848,16023.0
2022-02-09 10:00:00,204.19,204.39,204.05,204.2,13899.0,193.1886,193.3778,193.0561,193.1981,13899.0
2022-02-09 10:05:00,204.1,204.1,203.62,203.77,10735.0,193.1034,193.1034,192.6493,192.7912,10735.0
2022-02-09 10:10:00,203.78,203.94,203.37,203.37,10187.0,192.8007,192.9521,192.4128,192.4128,10187.0
2022-02-09 10:15:00,203.39,203.81,203.37,203.72,10245.0,192.4317,192.8291,192.4128,192.7439,10245.0
2022-02-09 10:20:00,203.62,204.22,203.57,204.14,9658.0,192.6493,193.217,192.602,193.1413,9658.0
2022-02-09 10:25:00,204.02,204.16,203.88,204.0,9942.0,193.0278,193.1602,192.8953,193.0088,9942.0
2022-02-09 10:30:00,204.06,204.65,203.94,204.65,11148.0,193.0656,193.6238,192.9521,193.6238,11148.0
2022-02-09 10:35:00,204.68,204.96,204.53,204.96,9230.0,193.6522,193.9171,193.5103,193.9171,9230.0
2022-02-09 10:40:00,204.96,205.62,204.89,205.46,23832.0,193.9171,194.5415,193.8509,194.3902,23832.0
2022-02-09 10:45:00,205.45,205.59,205.13,205.59,9534.0,194.3807,194.5132,194.0779,194.5132,9534.0
2022-02-09 10:50:00,205.52,205.66,205.37,205.65,7852.0,194.4469,194.5794,194.305,194.5699,7852.0
2022-02-09 10:55:00,205.83,205.9,205.66,205.84,7772.0,194.7402,194.8065,194.5794,194.7497,7772.0
2022-02-09 11:00:00,205.86,206.2,205.85,206.13,16761.0,194.7686,195.0903,194.7592,195.0241,16761.0
2022-02-09 11:05:00,206.08,206.12,205.89,206.11,6797.0,194.9768,195.0146,194.797,195.0051,6797.0
2022-02-09 11:10:00,206.08,206.08,205.38,205.45,12114.0,194.9768,194.9768,194.3145,194.3807,12114.0
2022-02-09 11:15:00,205.34,205.67,205.34,205.66,3053.0,194.2766,194.5889,194.2766,194.5794,3053.0
2022-02-09 11:20:00,205.62,206.08,205.62,205.9,8889.0,194.5415,194.9768,194.5415,194.8065,8889.0
2022-02-09 11:25:00,205.9,206.0,205.81,205.93,4934.0,194.8065,194.9011,194.7213,194.8348,4934.0
2022-02-09 11:30:00,205.91,206.0,205.68,205.68,7814.0,194.8159,194.9011,194.5983,194.5983,7814.0
2022-02-09 11:35:00,205.68,205.77,205.49,205.53,3447.0,194.5983,194.6835,194.4186,194.4564,3447.0
2022-02-09 11:40:00,205.56,205.78,205.47,205.67,11133.0,194.4848,194.6929,194.3996,194.5889,11133.0
2022-02-09 11:45:00,205.67,205.97,205.67,205.93,6328.0,194.5889,194.8727,194.5889,194.8348,6328.0
2022-02-09 11:50:00,205.88,205.88,205.72,205.77,6432.0,194.7875,194.7875,194.6362,194.6835,6432.0
2022-02-09 11:55:00,205.82,206.01,205.78,205.98,23049.0,194.7308,194.9105,194.6929,194.8822,23049.0
2022-02-09 12:00:00,205.96,206.06,205.91,205.93,14769.0,194.8632,194.9578,194.8159,194.8348,14769.0
2022-02-09 12:05:00,205.98,206.04,205.77,205.81,5350.0,194.8822,194.9389,194.6835,194.7213,5350.0
2022-02-09 12:10:00,205.81,205.87,205.53,205.65,4782.0,194.7213,194.7781,194.4564,194.5699,4782.0
2022-02-09 12:15:00,205.68,205.77,205.59,205.66,7048.0,194.5983,194.6835,194.5132,194.5794,7048.0
2022-02-09 12:20:00,205.66,205.66,205.45,205.52,12065.0,194.5794,194.5794,194.3807,194.4469,12065.0
2022-02-09 12:25:00,205.57,205.66,205.51,205.51,7254.0,194.4942,194.5794,194.4375,194.4375,7254.0
2022-02-09 12:30:00,205.52,205.56,205.29,205.36,4528.0,194.4469,194.4848,194.2293,194.2956,4528.0
2022-02-09 12:35:00,205.34,205.65,205.3,205.55,5766.0,194.2766,194.5699,194.2388,194.4753,5766.0
2022-02-09 12:40:00,205.68,205.72,205.47,205.58,12099.0,194.5983,194.6362,194.3996,194.5037,12099.0
2022-02-09 12:45:00,205.61,206.03,205.61,205.9,30315.0,194.5321,194.9295,194.5321,194.8065,30315.0
2022-02-09 12:50:00,205.84,205.85,205.59,205.73,10142.0,194.7497,194.7592,194.5132,194.6456,10142.0
2022-02-09 12:55:00,205.76,205.96,205.69,205.76,17935.0,194.674,194.8632,194.6078,194.674,17935.0
2022-02-09 13:00:00,205.76,205.8,205.6,205.64,6993.0,194.674,194.7118,194.5226,194.5605,6993.0
2022-02-09 13:05:00,205.59,205.76,205.58,205.65,6739.0,194.5132,194.674,194.5037,194.5699,6739.0
2022-02-09 13:10:00,205.63,205.66,205.48,205.53,29117.0,194.551,194.5794,194.4091,194.4564,29117.0
2022-02-09 13:15:00,205.48,205.53,205.32,205.36,8170.0,194.4091,194.4564,194.2577,194.2956,8170.0
2022-02-09 13:20:00,205.36,205.45,205.34,205.42,4833.0,194.2956,194.3807,194.2766,194.3523,4833.0
2022-02-09 13:25:00,205.41,205.53,205.32,205.5,16151.0,194.3429,194.4564,194.2577,194.428,16151.0
2022-02-09 13:30:00,205.5,205.56,205.41,205.52,5002.0,194.428,194.4848,194.3429,194.4469,5002.0
2022-02-09 13:35:00,205.52,205.61,205.43,205.61,6369.0,194.4469,194.5321,194.3618,194.5321,6369.0
2022-02-09 13:40:00,205.6,205.62,205.13,205.18,7970.0,194.5226,194.5415,194.0779,194.1253,7970.0
2022-02-09 13:45:00,205.24,205.24,205.03,205.09,7197.0,194.182,194.182,193.9833,194.0401,7197.0
2022-02-09 13:50:00,205.06,205.13,204.79,204.86,9313.0,194.0117,194.0779,193.7563,193.8225,9313.0
2022-02-09 13:55:00,204.86,205.05,204.79,204.97,18256.0,193.8225,194.0023,193.7563,193.9266,18256.0
2022-02-09 14:00:00,205.01,205.11,204.9,205.08,54412.0,193.9644,194.059,193.8603,194.0306,54412.0
2022-02-09 14:05:00,205.08,205.08,204.45,204.56,16026.0,194.0306,194.0306,193.4346,193.5387,16026.0
2022-02-09 14:10:00,204.54,204.7,204.5,204.6,21760.0,193.5197,193.6711,193.4819,193.5765,21760.0
2022-02-09 14:15:00,204.65,204.79,204.58,204.73,7667.0,193.6238,193.7563,193.5576,193.6995,7667.0
2022-02-09 14:20:00,204.72,204.72,204.46,204.46,21092.0,193.69,193.69,193.444,193.444,21092.0
2022-02-09 14:25:00,204.46,204.63,204.41,204.63,12280.0,193.444,193.6049,193.3967,193.6049,12280.0
2022-02-09 14:30:00,204.58,204.73,204.52,204.62,10131.0,193.5576,193.6995,193.5008,193.5954,10131.0
2022-02-09 14:35:00,204.61,204.79,204.54,204.79,18064.0,193.586,193.7563,193.5197,193.7563,18064.0
2022-02-09 14:40:00,204.74,205.05,204.69,204.99,8792.0,193.709,194.0023,193.6617,193.9455,8792.0
2022-02-09 14:45:00,205.0,205.38,204.97,205.38,14647.0,193.955,194.3145,193.9266,194.3145,14647.0
2022-02-09 14:50:00,205.38,205.39,205.1,205.24,10831.0,194.3145,194.3239,194.0496,194.182,10831.0
2022-02-09 14:55:00,205.25,205.25,205.02,205.08,7040.0,194.1915,194.1915,193.9739,194.0306,7040.0
2022-02-09 15:00:00,205.08,205.11,204.93,205.1,8306.0,194.0306,194.059,193.8887,194.0496,8306.0
2022-02-09 15:05:00,205.1,205.1,204.93,204.94,15155.0,194.0496,194.0496,193.8887,193.8982,15155.0
2022-02-09 15:10:00,204.99,205.1,204.98,205.04,10949.0,193.9455,194.0496,193.936,193.9928,10949.0
2022-02-09 15:15:00,205.01,205.1,204.83,205.1,12421.0,193.9644,194.0496,193.7941,194.0496,12421.0
2022-02-09 15:20:00,205.07,205.1,205.01,205.1,14326.0,194.0212,194.0496,193.9644,194.0496,14326.0
2022-02-09 15:25:00,205.1,205.26,205.0,205.25,20688.0,194.0496,194.2009,193.955,194.1915,20688.0
2022-02-09 15:30:00,205.24,205.59,205.19,205.52,28525.0,194.182,194.5132,194.1347,194.4469,28525.0
2022-02-09 15:35:00,205.52,205.68,205.3,205.6,19567.0,194.4469,194.5983,194.2388,194.5226,19567.0
2022-02-09 15:40:00,205.59,205.59,205.27,205.44,34780.0,194.5132,194.5132,194.2104,194.3712,34780.0
2022-02-09 15:45:00,205.44,205.95,205.32,205.95,359125.0,194.3712,194.8538,194.2577,194.8538,359125.0
2022-02-09 15:50:00,205.95,206.29,205.8,205.8,111275.0,194.8538,195.1754,194.7118,194.7118,111275.0
2022-02-09 15:55:00,205.73,206.09,205.58,205.84,160707.0,194.6456,194.9862,194.5037,194.7497,160707.0
2022-02-10 09:30:00,203.11,203.81,203.0,203.53,18960.0,192.1668,192.8291,192.0627,192.5642,18960.0
2022-02-10 09:35:00,203.4,203.58,202.72,202.94,16449.0,192.4412,192.6115,191.7978,192.0059,16449.0
2022-02-10 09:40:00,202.79,203.41,202.38,202.49,26778.0,191.864,192.4506,191.4761,191.5802,26778.0
2022-02-10 09:45:00,202.67,202.86,201.81,202.49,8390.0,191.7505,191.9303,190.9368,191.5802,8390.0
2022-02-10 09:50:00,202.47,203.43,202.27,203.43,12722.0,191.5613,192.4695,191.372,192.4695,12722.0
2022-02-10 09:55:00,203.35,203.77,203.25,203.77,5656.0,192.3938,192.7912,192.2992,192.7912,5656.0
2022-02-10 10:00:00,203.78,204.93,203.78,204.76,11954.0,192.8007,193.8887,192.8007,193.7279,11954.0
2022-02-10 10:05:00,204.66,204.71,204.34,204.39,9306.0,193.6333,193.6806,193.3305,193.3778,9306.0
2022-02-10 10:10:00,204.39,204.39,203.87,204.02,4073.0,193.3778,193.3778,192.8858,193.0278,4073.0
2022-02-10 10:15:00,204.16,204.29,203.8,203.88,5115.0,193.1602,193.2832,192.8196,192.8953,5115.0
2022-02-10 10:20:00,203.95,204.43,203.94,204.27,10357.0,192.9615,193.4157,192.9521,193.2643,10357.0
2022-02-10 10:25:00,204.23,204.57,204.0,204.21,11843.0,193.2264,193.5481,193.0088,193.2075,11843.0
2022-02-10 10:30:00,204.12,204.29,203.97,203.98,7355.0,193.1224,193.2832,192.9804,192.9899,7355.0
2022-02-10 10:35:00,203.98,204.3,203.91,204.19,10944.0,192.9899,193.2927,192.9237,193.1886,10944.0
2022-02-10 10:40:00,204.15,204.89,204.15,204.79,24382.0,193.1507,193.8509,193.1507,193.7563,24382.0
2022-02-10 10:45:00,204.77,204.8,204.46,204.58,5114.0,193.7373,193.7657,193.444,193.5576,5114.0
2022-02-10 10:50:00,204.58,204.64,204.15,204.24,10092.0,193.5576,193.6143,193.1507,193.2359,10092.0
2022-02-10 10:55:00,204.15,204.32,203.8,203.91,31345.0,193.1507,193.3116,192.8196,192.9237,31345.0
2022-02-10 11:00:00,203.93,204.71,203.91,204.42,6493.0,192.9426,193.6806,192.9237,193.4062,6493.0
2022-02-10 11:05:00,204.35,204.62,204.26,204.62,4077.0,193.34,193.5954,193.2548,193.5954,4077.0
2022-02-10 11:10:00,204.68,204.73,204.29,204.31,8907.0,193.6522,193.6995,193.2832,193.3021,8907.0
2022-02-10 11:15:00,204.36,204.55,204.09,204.09,11379.0,193.3494,193.5292,193.094,193.094,11379.0
2022-02-10 11:20:00,204.19,204.19,203.99,204.1,12476.0,193.1886,193.1886,192.9994,193.1034,12476.0
2022-02-10 11:25:00,204.06,204.14,203.93,204.02,10283.0,193.0656,193.1413,192.9426,193.0278,10283.0
2022-02-10 11:30:00,204.0,204.16,203.88,204.02,11446.0,193.0088,193.1602,192.8953,193.0278,11446.0
2022-02-10 11:35:00,203.94,204.06,203.31,203.37,6583.0,192.9521,193.0656,192.356,192.4128,6583.0
2022-02-10 11:40:00,203.42,203.71,203.27,203.71,6269.0,192.4601,192.7345,192.3182,192.7345,6269.0
2022-02-10 11:45:00,203.74,204.14,203.74,204.01,6390.0,192.7628,193.1413,192.7628,193.0183,6390.0
2022-02-10 11:50:00,204.04,204.04,203.68,203.69,2220.0,193.0467,193.0467,192.7061,192.7155,2220.0
2022-02-10 11:55:00,203.75,204.12,203.65,204.12,6408.0,192.7723,193.1224,192.6777,193.1224,6408.0
2022-02-10 12:00:00,204.13,204.31,204.1,204.21,3000.0,193.1318,193.3021,193.1034,193.2075,3000.0
2022-02-10 12:05:00,204.28,204.48,204.24,204.28,3490.0,193.2737,193.463,193.2359,193.2737,3490.0
2022-02-10 12:10:00,204.34,204.82,204.33,204.71,16196.0,193.3305,193.7846,193.321,193.6806,16196.0
2022-02-10 12:15:00,204.65,205.18,204.57,205.18,18429.0,193.6238,194.1253,193.5481,194.1253,18429.0
2022-02-10 12:20:00,205.15,205.36,204.96,205.36,4598.0,194.0969,194.2956,193.9171,194.2956,4598.0
2022-02-10 12:25:00,205.33,205.5,205.23,205.31,10513.0,194.2672,194.428,194.1726,194.2482,10513.0
2022-02-10 12:30:00,205.37,205.46,204.88,205.28,12580.0,194.305,194.3902,193.8414,194.2199,12580.0
2022-02-10 12:35:00,205.34,205.39,205.23,205.3,1700.0,194.2766,194.3239,194.1726,194.2388,1700.0
2022-02-10 12:40:00,205.24,205.35,205.15,205.23,4364.0,194.182,194.2861,194.0969,194.1726,4364.0
2022-02-10 12:45:00,204.98,204.99,203.99,204.45,10550.0,193.936,193.9455,192.9994,193.4346,10550.0
2022-02-10 12:50:00,204.32,204.45,204.06,204.45,7696.0,193.3116,193.4346,193.0656,193.4346,7696.0
2022-02-10 12:55:00,204.44,204.44,204.07,204.18,17468.0,193.4251,193.4251,193.0751,193.1791,17468.0
2022-02-10 13:00:00,204.18,204.33,203.94,204.2,6080.0,193.1791,193.321,192.9521,193.1981,6080.0
2022-02-10 13:05:00,204.13,204.17,203.96,203.96,2100.0,193.1318,193.1697,192.971,192.971,2100.0
2022-02-10 13:10:00,203.96,204.12,203.91,203.97,8970.0,192.971,193.1224,192.9237,192.9804,8970.0
2022-02-10 13:15:00,203.9,203.91,203.38,203.48,22358.0,192.9142,192.9237,192.4222,192.5168,22358.0
2022-02-10 13:20:00,203.51,203.52,203.21,203.32,17836.0,192.5452,192.5547,192.2614,192.3655,17836.0
2022-02-10 13:25:00,203.32,203.42,203.1,203.1,5394.0,192.3655,192.4601,192.1573,192.1573,5394.0
2022-02-10 13:30:00,202.96,203.07,202.61,202.63,6375.0,192.0249,192.1289,191.6937,191.7126,6375.0
2022-02-10 13:35:00,202.65,202.72,202.45,202.63,25777.0,191.7316,191.7978,191.5423,191.7126,25777.0
2022-02-10 13:40:00,202.63,203.0,202.63,202.81,13787.0,191.7126,192.0627,191.7126,191.8829,13787.0
2022-02-10 13:45:00,202.75,202.92,202.72,202.85,8284.0,191.8262,191.987,191.7978,191.9208,8284.0
2022-02-10 13:50:00,202.88,202.94,202.78,202.85,3600.0,191.9492,192.0059,191.8546,191.9208,3600.0
2022-02-10 13:55:00,202.8,203.11,202.7,203.11,5962.0,191.8735,192.1668,191.7789,192.1668,5962.0
2022-02-10 14:00:00,203.02,203.09,202.8,202.88,4016.0,192.0816,192.1479,191.8735,191.9492,4016.0
2022-02-10 14:05:00,202.8,202.92,202.7,202.81,6912.0,191.8735,191.987,191.7789,191.8829,6912.0
2022-02-10 14:10:00,202.9,202.9,202.56,202.61,6919.0,191.9681,191.9681,191.6464,191.6937,6919.0
2022-02-10 14:15:00,202.59,202.62,202.05,202.15,23163.0,191.6748,191.7032,191.1639,191.2585,23163.0
2022-02-10 14:20:00,202.16,202.34,202.15,202.25,5861.0,191.268,191.4383,191.2585,191.3531,5861.0
2022-02-10 14:25:00,202.24,202.55,202.24,202.38,4459.0,191.3437,191.637,191.3437,191.4761,4459.0
2022-02-10 14:30:00,202.38,202.5,202.27,202.37,8370.0,191.4761,191.5896,191.372,191.4667,8370.0
2022-02-10 14:35:00,202.38,202.68,202.38,202.64,5771.0,191.4761,191.7599,191.4761,191.7221,5771.0
2022-02-10 14:40:00,202.64,202.81,202.44,202.45,5117.0,191.7221,191.8829,191.5329,191.5423,5117.0
2022-02-10 14:45:00,202.52,202.82,202.4,202.49,7344.0,191.6086,191.8924,191.495,191.5802,7344.0
2022-02-10 14:50:00,202.48,202.48,202.15,202.17,3712.0,191.5707,191.5707,191.2585,191.2774,3712.0
2022-02-10 14:55:00,202.24,202.38,202.16,202.23,6228.0,191.3437,191.4761,191.268,191.3342,6228.0
2022-02-10 15:00:00,202.2,202.37,202.08,202.37,6995.0,191.3058,191.4667,191.1923,191.4667,6995.0
2022-02-10 15:05:00,202.39,202.49,202.29,202.48,6622.0,191.4856,191.5802,191.391,191.5707,6622.0
2022-02-10 15:10:00,202.48,202.56,202.37,202.37,8777.0,191.5707,191.6464,191.4667,191.4667,8777.0
2022-02-10 15:15:00,202.37,202.49,202.07,202.09,14718.0,191.4667,191.5802,191.1828,191.2017,14718.0
2022-02-10 15:20:00,202.13,202.21,201.94,202.07,39717.0,191.2396,191.3153,191.0598,191.1828,39717.0
2022-02-10 15:25:00,202.04,202.26,201.94,202.14,9675.0,191.1544,191.3626,191.0598,191.249,9675.0
2022-02-10 15:30:00,202.0,202.0,201.6,201.66,11399.0,191.1166,191.1166,190.7381,190.7949,11399.0
2022-02-10 15:35:00,201.66,201.78,201.53,201.57,12617.0,190.7949,190.9084,190.6719,190.7098,12617.0
2022-02-10 15:40:00,201.54,201.73,201.21,201.25,27708.0,190.6814,190.8611,190.3691,190.407,27708.0
2022-02-10 15:45:00,201.25,201.3,200.96,201.18,40128.0,190.407,190.4543,190.1326,190.3408,40128.0
2022-02-10 15:50:00,201.12,201.77,200.95,201.56,46116.0,190.284,190.899,190.1232,190.7003,46116.0
2022-02-10 15:55:00,201.63,202.11,201.63,202.1,149356.0,190.7665,191.2207,190.7665,191.2112,149356.0
2022-02-11 09:30:00,202.63,203.17,202.19,202.61,23599.0,191.7126,192.2235,191.2963,191.6937,23599.0
2022-02-11 09:35:00,202.38,202.38,201.75,202.31,7712.0,191.4761,191.4761,190.8801,191.4099,7712.0
2022-02-11 09:40:00,202.1,202.65,202.08,202.61,6280.0,191.2112,191.7316,191.1923,191.6937,6280.0
2022-02-11 09:45:00,202.66,203.2,202.47,202.47,11135.0,191.741,192.2519,191.5613,191.5613,11135.0
2022-02-11 09:50:00,202.49,202.76,202.17,202.65,3066.0,191.5802,191.8356,191.2774,191.7316,3066.0
2022-02-11 09:55:00,202.73,202.91,202.57,202.78,6949.0,191.8073,191.9776,191.6559,191.8546,6949.0
2022-02-11 10:00:00,202.78,202.93,202.33,202.46,4118.0,191.8546,191.9965,191.4288,191.5518,4118.0
2022-02-11 10:05:00,202.38,202.98,202.29,202.92,4038.0,191.4761,192.0438,191.391,191.987,4038.0
2022-02-11 10:10:00,203.04,203.04,202.01,202.27,4250.0,192.1006,192.1006,191.126,191.372,4250.0
2022-02-11 10:15:00,202.24,202.42,202.18,202.42,1300.0,191.3437,191.514,191.2869,191.514,1300.0
2022-02-11 10:20:00,202.51,202.51,202.12,202.46,2798.0,191.5991,191.5991,191.2301,191.5518,2798.0
2022-02-11 10:25:00,202.3,202.63,202.23,202.57,5648.0,191.4004,191.7126,191.3342,191.6559,5648.0
2022-02-11 10:30:00,202.44,202.62,202.13,202.18,2700.0,191.5329,191.7032,191.2396,191.2869,2700.0
2022-02-11 10:35:00,202.05,202.29,201.89,202.29,8150.0,191.1639,191.391,191.0125,191.391,8150.0
2022-02-11 10:40:00,202.21,202.24,202.02,202.23,2969.0,191.3153,191.3437,191.1355,191.3342,2969.0
2022-02-11 10:45:00,202.26,202.47,202.26,202.29,3826.0,191.3626,191.5613,191.3626,191.391,3826.0
2022-02-11 10:50:00,202.26,202.26,201.78,202.21,5670.0,191.3626,191.3626,190.9084,191.3153,5670.0
2022-02-11 10:55:00,202.28,202.37,202.17,202.21,3659.0,191.3815,191.4667,191.2774,191.3153,3659.0
2022-02-11 11:00:00,202.21,202.77,202.21,202.77,4998.0,191.3153,191.8451,191.3153,191.8451,4998.0
2022-02-11 11:05:00,202.75,203.19,202.68,202.83,5350.0,191.8262,192.2425,191.7599,191.9019,5350.0
2022-02-11 11:10:00,202.75,203.01,202.52,202.92,5202.0,191.8262,192.0722,191.6086,191.987,5202.0
2022-02-11 11:15:00,202.88,202.88,202.56,202.65,3109.0,191.9492,191.9492,191.6464,191.7316,3109.0
2022-02-11 11:20:00,202.74,203.04,202.74,202.87,3376.0,191.8167,192.1006,191.8167,191.9397,3376.0
2022-02-11 11:25:00,202.82,202.97,202.53,202.53,3672.0,191.8924,192.0343,191.618,191.618,3672.0
2022-02-11 11:30:00,202.52,202.64,202.5,202.55,2351.0,191.6086,191.7221,191.5896,191.637,2351.0
2022-02-11 11:35:00,202.54,202.58,202.05,202.12,3460.0,191.6275,191.6653,191.1639,191.2301,3460.0
2022-02-11 11:40:00,202.13,202.36,202.12,202.24,4804.0,191.2396,191.4572,191.2301,191.3437,4804.0
2022-02-11 11:45:00,202.31,202.42,202.18,202.41,3056.0,191.4099,191.514,191.2869,191.5045,3056.0
2022-02-11 11:50:00,202.49,202.7,202.32,202.7,4140.0,191.5802,191.7789,191.4193,191.7789,4140.0
2022-02-11 11:55:00,202.66,202.72,202.34,202.43,7870.0,191.741,191.7978,191.4383,191.5234,7870.0
2022-02-11 12:00:00,202.33,202.49,202.28,202.48,4170.0,191.4288,191.5802,191.3815,191.5707,4170.0
2022-02-11 12:05:00,202.43,202.44,202.1,202.1,4044.0,191.5234,191.5329,191.2112,191.2112,4044.0
2022-02-11 12:10:00,202.11,202.62,202.11,202.44,3424.0,191.2207,191.7032,191.2207,191.5329,3424.0
2022-02-11 12:15:00,202.47,202.47,202.08,202.14,4306.0,191.5613,191.5613,191.1923,191.249,4306.0
2022-02-11 12:20:00,202.08,202.16,201.93,202.16,3684.0,191.1923,191.268,191.0504,191.268,3684.0
2022-02-11 12:25:00,202.13,202.55,202.12,202.55,3701.0,191.2396,191.637,191.2301,191.637,3701.0
2022-02-11 12:30:00,202.48,202.6,202.44,202.44,2850.0,191.5707,191.6843,191.5329,191.5329,2850.0
2022-02-11 12:35:00,202.57,202.64,202.46,202.53,2260.0,191.6559,191.7221,191.5518,191.618,2260.0
2022-02-11 12:40:00,202.51,202.51,202.19,202.24,2969.0,191.5991,191.5991,191.2963,191.3437,2969.0
2022-02-11 12:45:00,202.16,202.42,202.1,202.37,3480.0,191.268,191.514,191.2112,191.4667,3480.0
2022-02-11 12:50:00,202.41,202.41,201.99,202.12,4042.0,191.5045,191.5045,191.1071,191.2301,4042.0
2022-02-11 12:55:00,202.1,202.22,202.07,202.15,3229.0,191.2112,191.3247,191.1828,191.2585,3229.0
2022-02-11 13:00:00,202.2,202.27,201.97,202.0,4800.0,191.3058,191.372,191.0882,191.1166,4800.0
2022-02-11 13:05:00,202.02,202.29,201.99,202.13,4995.0,191.1355,191.391,191.1071,191.2396,4995.0
2022-02-11 13:10:00,202.06,202.06,201.86,201.86,2326.0,191.1734,191.1734,190.9841,190.9841,2326.0
2022-02-11 13:15:00,201.95,202.01,201.83,201.99,4703.0,191.0693,191.126,190.9557,191.1071,4703.0
2022-02-11 13:20:00,201.96,202.15,201.95,202.15,4431.0,191.0787,191.2585,191.0693,191.2585,4431.0
2022-02-11 13:25:00,202.2,202.2,201.76,201.76,4763.0,191.3058,191.3058,190.8895,190.8895,4763.0
2022-02-11 13:30:00,201.5,201.52,201.3,201.47,27838.0,190.6435,190.6624,190.4543,190.6151,27838.0
2022-02-11 13:35:00,201.42,201.43,200.96,201.03,25541.0,190.5678,190.5773,190.1326,190.1988,25541.0
2022-02-11 13:40:00,201.0,201.17,200.9,200.91,14773.0,190.1705,190.3313,190.0759,190.0853,14773.0
2022-02-11 13:45:00,200.88,200.97,200.37,200.97,11975.0,190.0569,190.1421,189.5744,190.1421,11975.0
2022-02-11 13:50:00,200.97,201.37,200.78,201.37,12109.0,190.1421,190.5205,189.9623,190.5205,12109.0
2022-02-11 13:55:00,201.31,201.31,200.88,200.92,17665.0,190.4638,190.4638,190.0569,190.0948,17665.0
2022-02-11 14:00:00,201.03,201.13,200.49,200.77,7171.0,190.1988,190.2935,189.6879,189.9529,7171.0
2022-02-11 14:05:00,200.73,201.13,200.5,200.9,8177.0,189.915,190.2935,189.6974,190.0759,8177.0
2022-02-11 14:10:00,201.04,201.24,200.91,201.17,7160.0,190.2083,190.3975,190.0853,190.3313,7160.0
2022-02-11 14:15:00,201.35,201.79,201.35,201.68,6761.0,190.5016,190.9179,190.5016,190.8138,6761.0
2022-02-11 14:20:00,201.73,201.91,201.47,201.47,3096.0,190.8611,191.0314,190.6151,190.6151,3096.0
2022-02-11 14:25:00,201.48,201.53,201.03,201.03,4101.0,190.6246,190.6719,190.1988,190.1988,4101.0
2022-02-11 14:30:00,201.17,201.78,201.12,201.7,19757.0,190.3313,190.9084,190.284,190.8327,19757.0
2022-02-11 14:35:00,201.58,201.8,201.51,201.65,4169.0,190.7192,190.9274,190.653,190.7854,4169.0
2022-02-11 14:40:00,201.57,201.59,201.22,201.42,9713.0,190.7098,190.7287,190.3786,190.5678,9713.0
2022-02-11 14:45:00,201.28,201.33,201.0,201.2,6550.0,190.4354,190.4827,190.1705,190.3597,6550.0
2022-02-11 14:50:00,201.18,201.18,200.76,200.87,5772.0,190.3408,190.3408,189.9434,190.0475,5772.0
2022-02-11 14:55:00,200.92,201.52,200.92,201.42,7660.0,190.0948,190.6624,190.0948,190.5678,7660.0
2022-02-11 15:00:00,201.41,201.97,201.33,201.82,15701.0,190.5584,191.0882,190.4827,190.9463,15701.0
2022-02-11 15:05:00,201.74,201.78,201.28,201.34,5954.0,190.8706,190.9084,190.4354,190.4921,5954.0
2022-02-11 15:10:00,201.24,201.34,201.05,201.15,9335.0,190.3975,190.4921,190.2178,190.3124,9335.0
2022-02-11 15:15:00,201.24,201.6,200.96,201.1,9174.0,190.3975,190.7381,190.1326,190.2651,9174.0
2022-02-11 15:20:00,201.0,201.17,200.81,200.99,7216.0,190.1705,190.3313,189.9907,190.161,7216.0
2022-02-11 15:25:00,201.0,201.27,200.89,201.26,7827.0,190.1705,190.4259,190.0664,190.4165,7827.0
2022-02-11 15:30:00,201.22,201.41,200.83,201.33,20631.0,190.3786,190.5584,190.0096,190.4827,20631.0
2022-02-11 15:35:00,201.23,201.36,200.73,200.73,9454.0,190.3881,190.5111,189.915,189.915,9454.0
2022-02-11 15:40:00,200.79,200.82,200.45,200.68,12119.0,189.9718,190.0002,189.6501,189.8677,12119.0
2022-02-11 15:45:00,200.73,201.47,200.69,201.47,16791.0,189.915,190.6151,189.8772,190.6151,16791.0
2022-02-11 15:50:00,201.54,201.55,200.91,200.98,28885.0,190.6814,190.6908,190.0853,190.1515,28885.0
2022-02-11 15:55:00,201.0,201.43,200.5,200.55,75565.0,190.1705,190.5773,189.6974,189.7447,75565.0
2022-02-14 09:30:00,200.85,200.98,199.55,199.73,31492.0,190.0285,190.1515,188.7986,188.9689,31492.0
2022-02-14 09:35:00,199.76,200.77,199.76,200.77,5375.0,188.9973,189.9529,188.9973,189.9529,5375.0
2022-02-14 09:40:00,200.77,201.33,200.32,200.69,7085.0,189.9529,190.4827,189.5271,189.8772,7085.0
2022-02-14 09:45:00,200.44,200.66,200.0,200.44,5745.0,189.6406,189.8488,189.2243,189.6406,5745.0
2022-02-14 09:50:00,200.38,200.52,200.11,200.46,6409.0,189.5839,189.7163,189.3284,189.6596,6409.0
2022-02-14 09:55:00,200.46,200.46,200.09,200.34,7485.0,189.6596,189.6596,189.3095,189.546,7485.0
2022-02-14 10:00:00,200.3,200.3,199.66,199.69,26944.0,189.5082,189.5082,188.9027,188.931,26944.0
2022-02-14 10:05:00,199.55,200.11,199.55,199.74,6957.0,188.7986,189.3284,188.7986,188.9784,6957.0
2022-02-14 10:10:00,199.67,200.14,199.67,199.92,4541.0,188.9121,189.3568,188.9121,189.1487,4541.0
2022-02-14 10:15:00,199.96,199.96,199.22,199.45,10897.0,189.1865,189.1865,188.4864,188.704,10897.0
2022-02-14 10:20:00,199.33,200.27,199.33,200.23,11149.0,188.5904,189.4798,188.5904,189.442,11149.0
2022-02-14 10:25:00,200.08,200.21,199.86,200.1,7272.0,189.3,189.423,189.0919,189.319,7272.0
2022-02-14 10:30:00,200.07,200.19,199.85,200.19,13533.0,189.2906,189.4041,189.0824,189.4041,13533.0
2022-02-14 10:35:00,200.09,200.19,199.83,200.12,5966.0,189.3095,189.4041,189.0635,189.3379,5966.0
2022-02-14 10:40:00,200.06,200.6,200.03,200.03,18334.0,189.2811,189.792,189.2527,189.2527,18334.0
2022-02-14 10:45:00,199.97,199.97,199.4,199.65,4860.0,189.196,189.196,188.6567,188.8932,4860.0
2022-02-14 10:50:00,199.8,199.83,199.63,199.8,3006.0,189.0351,189.0635,188.8743,189.0351,3006.0
2022-02-14 10:55:00,199.78,200.14,199.52,200.03,11675.0,189.0162,189.3568,188.7702,189.2527,11675.0
2022-02-14 11:00:00,200.06,200.67,200.04,200.37,18518.0,189.2811,189.8582,189.2622,189.5744,18518.0
2022-02-14 11:05:00,200.38,200.54,199.89,199.97,6518.0,189.5839,189.7352,189.1203,189.196,6518.0
2022-02-14 11:10:00,199.9,200.3,199.9,200.14,16353.0,189.1297,189.5082,189.1297,189.3568,16353.0
2022-02-14 11:15:00,200.19,200.41,200.09,200.3,9868.0,189.4041,189.6123,189.3095,189.5082,9868.0
2022-02-14 11:20:00,200.15,200.41,200.01,200.26,4724.0,189.3663,189.6123,189.2338,189.4703,4724.0
2022-02-14 11:25:00,200.3,200.62,200.25,200.38,5774.0,189.5082,189.8109,189.4609,189.5839,5774.0
2022-02-14 11:30:00,200.32,200.39,200.08,200.23,8554.0,189.5271,189.5933,189.3,189.442,8554.0
2022-02-14 11:35:00,200.23,200.26,199.95,200.01,3609.0,189.442,189.4703,189.177,189.2338,3609.0
2022-02-14 11:40:00,200.07,200.35,200.07,200.16,4074.0,189.2906,189.5555,189.2906,189.3757,4074.0
2022-02-14 11:45:00,200.11,200.4,200.11,200.38,6023.0,189.3284,189.6028,189.3284,189.5839,6023.0
2022-02-14 11:50:00,200.29,200.33,199.94,199.96,4054.0,189.4987,189.5366,189.1676,189.1865,4054.0
2022-02-14 11:55:00,199.97,200.19,199.95,200.17,2191.0,189.196,189.4041,189.177,189.3852,2191.0
2022-02-14 12:00:00,200.14,200.4,200.03,200.11,7158.0,189.3568,189.6028,189.2527,189.3284,7158.0
2022-02-14 12:05:00,200.03,200.03,199.83,199.83,3086.0,189.2527,189.2527,189.0635,189.0635,3086.0
2022-02-14 12:10:00,199.91,200.22,199.89,200.06,3147.0,189.1392,189.4325,189.1203,189.2811,3147.0
2022-02-14 12:15:00,200.13,200.7,200.13,200.65,6106.0,189.3473,189.8866,189.3473,189.8393,6106.0
2022-02-14 12:20:00,200.63,201.26,200.63,201.13,9081.0,189.8204,190.4165,189.8204,190.2935,9081.0
2022-02-14 12:25:00,200.99,201.34,200.99,201.34,2779.0,190.161,190.4921,190.161,190.4921,2779.0
2022-02-14 12:30:00,201.31,201.31,200.93,200.93,3547.0,190.4638,190.4638,190.1042,190.1042,3547.0
2022-02-14 12:35:00,200.94,200.94,200.51,200.56,4314.0,190.1137,190.1137,189.7069,189.7542,4314.0
2022-02-14 12:40:00,200.56,200.92,200.56,200.87,3336.0,189.7542,190.0948,189.7542,190.0475,3336.0
2022-02-14 12:45:00,200.84,201.08,200.76,201.07,5146.0,190.0191,190.2462,189.9434,190.2367,5146.0
2022-02-14 12:50:00,201.08,201.12,200.95,200.98,2650.0,190.2462,190.284,190.1232,190.1515,2650.0
2022-02-14 12:55:00,200.95,201.03,200.82,201.02,5899.0,190.1232,190.1988,190.0002,190.1894,5899.0
2022-02-14 13:00:00,201.04,201.09,200.88,200.96,2793.0,190.2083,190.2556,190.0569,190.1326,2793.0
2022-02-14 13:05:00,200.99,201.29,200.99,201.02,3593.0,190.161,190.4448,190.161,190.1894,3593.0
2022-02-14 13:10:00,201.07,201.23,201.03,201.1,2698.0,190.2367,190.3881,190.1988,190.2651,2698.0
2022-02-14 13:15:00,201.14,201.21,201.11,201.15,3053.0,190.3029,190.3691,190.2745,190.3124,3053.0
2022-02-14 13:20:00,201.15,201.2,200.68,200.72,2795.0,190.3124,190.3597,189.8677,189.9055,2795.0
2022-02-14 13:25:00,200.7,200.9,200.7,200.81,5642.0,189.8866,190.0759,189.8866,189.9907,5642.0
2022-02-14 13:30:00,200.83,200.83,200.45,200.56,4248.0,190.0096,190.0096,189.6501,189.7542,4248.0
2022-02-14 13:35:00,200.55,200.65,200.47,200.61,3337.0,189.7447,189.8393,189.669,189.8015,3337.0
2022-02-14 13:40:00,200.58,200.59,200.33,200.37,2100.0,189.7731,189.7826,189.5366,189.5744,2100.0
2022-02-14 13:45:00,200.32,200.34,200.0,200.0,4763.0,189.5271,189.546,189.2243,189.2243,4763.0
2022-02-14 13:50:00,199.99,200.08,199.71,199.86,20014.0,189.2149,189.3,188.95,189.0919,20014.0
2022-02-14 13:55:00,199.74,200.11,199.72,199.74,4826.0,188.9784,189.3284,188.9594,188.9784,4826.0
2022-02-14 14:00:00,199.65,199.93,199.61,199.75,4409.0,188.8932,189.1581,188.8554,188.9878,4409.0
2022-02-14 14:05:00,199.55,199.55,199.22,199.33,7828.0,188.7986,188.7986,188.4864,188.5904,7828.0
2022-02-14 14:10:00,199.3,199.63,199.26,199.57,11527.0,188.5621,188.8743,188.5242,188.8175,11527.0
2022-02-14 14:15:00,199.5,199.65,199.46,199.65,5209.0,188.7513,188.8932,188.7134,188.8932,5209.0
2022-02-14 14:20:00,199.66,199.85,199.45,199.47,5193.0,188.9027,189.0824,188.704,188.7229,5193.0
2022-02-14 14:25:00,199.5,200.53,199.41,200.21,6210.0,188.7513,189.7258,188.6661,189.423,6210.0
2022-02-14 14:30:00,200.17,200.38,199.79,200.19,5657.0,189.3852,189.5839,189.0257,189.4041,5657.0
2022-02-14 14:35:00,200.2,200.42,200.02,200.25,16878.0,189.4136,189.6217,189.2433,189.4609,16878.0
2022-02-14 14:40:00,200.25,200.45,200.19,200.41,5914.0,189.4609,189.6501,189.4041,189.6123,5914.0
2022-02-14 14:45:00,200.35,200.51,200.13,200.21,12598.0,189.5555,189.7069,189.3473,189.423,12598.0
2022-02-14 14:50:00,200.28,200.75,200.28,200.48,5159.0,189.4893,189.9339,189.4893,189.6785,5159.0
2022-02-14 14:55:00,200.53,200.61,200.34,200.48,4346.0,189.7258,189.8015,189.546,189.6785,4346.0
2022-02-14 15:00:00,200.58,200.76,200.39,200.56,4907.0,189.7731,189.9434,189.5933,189.7542,4907.0
2022-02-14 15:05:00,200.54,200.82,200.31,200.75,7391.0,189.7352,190.0002,189.5176,189.9339,7391.0
2022-02-14 15:10:00,200.75,200.97,200.51,200.88,15873.0,189.9339,190.1421,189.7069,190.0569,15873.0
2022-02-14 15:15:00,200.94,200.97,200.74,200.74,6506.0,190.1137,190.1421,189.9245,189.9245,6506.0
2022-02-14 15:20:00,200.77,201.2,200.63,201.05,7496.0,189.9529,190.3597,189.8204,190.2178,7496.0
2022-02-14 15:25:00,201.08,201.14,200.87,200.99,7747.0,190.2462,190.3029,190.0475,190.161,7747.0
2022-02-14 15:30:00,200.95,201.33,200.91,201.28,10732.0,190.1232,190.4827,190.0853,190.4354,10732.0
2022-02-14 15:35:00,201.26,201.33,201.01,201.06,8508.0,190.4165,190.4827,190.1799,190.2272,8508.0
2022-02-14 15:40:00,201.08,201.23,200.88,201.23,8304.0,190.2462,190.3881,190.0569,190.3881,8304.0
2022-02-14 15:45:00,201.22,201.4,200.78,201.31,16998.0,190.3786,190.5489,189.9623,190.4638,16998.0
2022-02-14 15:50:00,201.25,201.28,200.71,201.12,29672.0,190.407,190.4354,189.8961,190.284,29672.0
2022-02-14 15:55:00,201.09,201.31,200.56,200.64,64753.0,190.2556,190.4638,189.7542,189.8299,64753.0
2022-02-15 09:30:00,201.3,201.35,200.93,201.24,31328.0,190.4543,190.5016,190.1042,190.3975,31328.0
2022-02-15 09:35:00,201.49,201.59,200.99,200.99,4686.0,190.6341,190.7287,190.161,190.161,4686.0
2022-02-15 09:40:00,200.93,200.93,200.31,200.59,18713.0,190.1042,190.1042,189.5176,189.7826,18713.0
2022-02-15 09:45:00,200.74,201.15,200.16,200.25,5588.0,189.9245,190.3124,189.3757,189.4609,5588.0
2022-02-15 09:50:00,200.1,200.42,200.04,200.2,7590.0,189.319,189.6217,189.2622,189.4136,7590.0
2022-02-15 09:55:00,200.28,200.49,199.83,199.91,10498.0,189.4893,189.6879,189.0635,189.1392,10498.0
2022-02-15 10:00:00,199.92,200.04,199.0,199.47,10420.0,189.1487,189.2622,188.2782,188.7229,10420.0
2022-02-15 10:05:00,199.51,199.64,199.05,199.13,18204.0,188.7607,188.8837,188.3255,188.4012,18204.0
2022-02-15 10:10:00,199.06,199.26,198.76,199.05,22486.0,188.335,188.5242,188.0512,188.3255,22486.0
2022-02-15 10:15:00,199.17,200.18,199.17,200.02,44660.0,188.4391,189.3946,188.4391,189.2433,44660.0
2022-02-15 10:20:00,200.01,200.16,199.54,199.64,6740.0,189.2338,189.3757,188.7891,188.8837,6740.0
2022-02-15 10:25:00,199.67,200.04,199.66,199.96,6105.0,188.9121,189.2622,188.9027,189.1865,6105.0
2022-02-15 10:30:00,199.87,199.87,199.49,199.75,4292.0,189.1013,189.1013,188.7418,188.9878,4292.0
2022-02-15 10:35:00,199.67,199.91,199.58,199.88,7296.0,188.9121,189.1392,188.827,189.1108,7296.0
2022-02-15 10:40:00,199.85,200.0,199.8,199.98,5056.0,189.0824,189.2243,189.0351,189.2054,5056.0
2022-02-15 10:45:00,199.98,200.26,199.98,200.2,6039.0,189.2054,189.4703,189.2054,189.4136,6039.0
2022-02-15 10:50:00,200.22,200.34,200.05,200.32,7470.0,189.4325,189.546,189.2716,189.5271,7470.0
2022-02-15 10:55:00,200.34,200.4,200.07,200.22,6337.0,189.546,189.6028,189.2906,189.4325,6337.0
2022-02-15 11:00:00,200.2,200.2,199.81,199.87,4762.0,189.4136,189.4136,189.0446,189.1013,4762.0
2022-02-15 11:05:00,199.74,200.2,199.74,200.15,8151.0,188.9784,189.4136,188.9784,189.3663,8151.0
2022-02-15 11:10:00,200.1,200.28,199.91,200.16,11866.0,189.319,189.4893,189.1392,189.3757,11866.0
2022-02-15 11:15:00,200.09,200.1,199.96,200.05,3756.0,189.3095,189.319,189.1865,189.2716,3756.0
2022-02-15 11:20:00,199.98,200.17,199.9,200.1,7932.0,189.2054,189.3852,189.1297,189.319,7932.0
2022-02-15 11:25:00,200.0,200.03,199.73,200.03,3798.0,189.2243,189.2527,188.9689,189.2527,3798.0
2022-02-15 11:30:00,200.01,200.52,200.01,200.52,4158.0,189.2338,189.7163,189.2338,189.7163,4158.0
2022-02-15 11:35:00,200.51,201.0,200.47,200.68,20899.0,189.7069,190.1705,189.669,189.8677,20899.0
2022-02-15 11:40:00,200.69,200.97,200.68,200.69,5895.0,189.8772,190.1421,189.8677,189.8772,5895.0
2022-02-15 11:45:00,200.7,200.75,200.45,200.45,7850.0,189.8866,189.9339,189.6501,189.6501,7850.0
2022-02-15 11:50:00,200.47,200.59,200.27,200.37,6606.0,189.669,189.7826,189.4798,189.5744,6606.0
2022-02-15 11:55:00,200.38,200.62,200.34,200.39,5791.0,189.5839,189.8109,189.546,189.5933,5791.0
2022-02-15 12:00:00,200.42,200.55,200.37,200.46,4058.0,189.6217,189.7447,189.5744,189.6596,4058.0
2022-02-15 12:05:00,200.48,200.57,200.4,200.49,8056.0,189.6785,189.7636,189.6028,189.6879,8056.0
2022-02-15 12:10:00,200.51,200.56,200.06,200.06,3922.0,189.7069,189.7542,189.2811,189.2811,3922.0
2022-02-15 12:15:00,200.06,200.23,199.94,200.23,6878.0,189.2811,189.442,189.1676,189.442,6878.0
2022-02-15 12:20:00,200.19,200.23,199.96,200.07,5920.0,189.4041,189.442,189.1865,189.2906,5920.0
2022-02-15 12:25:00,200.08,200.29,200.06,200.26,4677.0,189.3,189.4987,189.2811,189.4703,4677.0
2022-02-15 12:30:00,200.17,200.24,199.94,200.05,5849.0,189.3852,189.4514,189.1676,189.2716,5849.0
2022-02-15 12:35:00,200.01,200.13,199.98,200.09,4561.0,189.2338,189.3473,189.2054,189.3095,4561.0
2022-02-15 12:40:00,200.07,200.16,199.91,200.07,30650.0,189.2906,189.3757,189.1392,189.2906,30650.0
2022-02-15 12:45:00,200.07,200.13,199.58,199.66,7149.0,189.2906,189.3473,188.827,188.9027,7149.0
2022-02-15 12:50:00,199.65,199.84,199.57,199.59,6625.0,188.8932,189.073,188.8175,188.8364,6625.0
2022-02-15 12:55:00,199.59,199.67,199.57,199.67,10686.0,188.8364,188.9121,188.8175,188.9121,10686.0
2022-02-15 13:00:00,199.68,199.94,199.68,199.9,3803.0,188.9216,189.1676,188.9216,189.1297,3803.0
2022-02-15 13:05:00,199.9,200.0,199.8,200.0,6427.0,189.1297,189.2243,189.0351,189.2243,6427.0
2022-02-15 13:10:00,200.12,200.16,200.02,200.06,6729.0,189.3379,189.3757,189.2433,189.2811,6729.0
2022-02-15 13:15:00,200.05,200.11,200.03,200.05,5003.0,189.2716,189.3284,189.2527,189.2716,5003.0
2022-02-15 13:20:00,200.09,200.33,200.09,200.28,8025.0,189.3095,189.5366,189.3095,189.4893,8025.0
2022-02-15 13:25:00,200.31,200.37,200.24,200.25,6180.0,189.5176,189.5744,189.4514,189.4609,6180.0
2022-02-15 13:30:00,200.3,200.43,200.16,200.18,9067.0,189.5082,189.6312,189.3757,189.3946,9067.0
2022-02-15 13:35:00,200.21,200.28,200.13,200.24,6398.0,189.423,189.4893,189.3473,189.4514,6398.0
2022-02-15 13:40:00,200.22,200.44,200.21,200.37,9498.0,189.4325,189.6406,189.423,189.5744,9498.0
2022-02-15 13:45:00,200.35,200.5,200.34,200.49,8136.0,189.5555,189.6974,189.546,189.6879,8136.0
2022-02-15 13:50:00,200.5,200.5,200.04,200.1,6088.0,189.6974,189.6974,189.2622,189.319,6088.0
2022-02-15 13:55:00,200.09,200.18,200.04,200.08,7376.0,189.3095,189.3946,189.2622,189.3,7376.0
2022-02-15 14:00:00,200.07,200.11,199.8,200.01,9799.0,189.2906,189.3284,189.0351,189.2338,9799.0
2022-02-15 14:05:00,199.93,199.93,199.64,199.81,8709.0,189.1581,189.1581,188.8837,189.0446,8709.0
2022-02-15 14:10:00,199.87,199.95,199.78,199.88,8540.0,189.1013,189.177,189.0162,189.1108,8540.0
2022-02-15 14:15:00,199.9,199.97,199.73,199.92,8553.0,189.1297,189.196,188.9689,189.1487,8553.0
2022-02-15 14:20:00,199.94,200.04,199.89,199.91,7896.0,189.1676,189.2622,189.1203,189.1392,7896.0
2022-02-15 14:25:00,199.92,199.93,199.73,199.9,7698.0,189.1487,189.1581,188.9689,189.1297,7698.0
2022-02-15 14:30:00,199.92,199.98,199.62,199.64,9947.0,189.1487,189.2054,188.8648,188.8837,9947.0
2022-02-15 14:35:00,199.68,199.72,199.59,199.65,9846.0,188.9216,188.9594,188.8364,188.8932,9846.0
2022-02-15 14:40:00,199.66,199.87,199.57,199.8,26382.0,188.9027,189.1013,188.8175,189.0351,26382.0
2022-02-15 14:45:00,199.81,199.82,199.61,199.65,18142.0,189.0446,189.054,188.8554,188.8932,18142.0
2022-02-15 14:50:00,199.65,199.71,199.43,199.56,10509.0,188.8932,188.95,188.6851,188.808,10509.0
2022-02-15 14:55:00,199.51,199.63,199.33,199.33,9505.0,188.7607,188.8743,188.5904,188.5904,9505.0
2022-02-15 15:00:00,199.36,199.57,199.27,199.44,11080.0,188.6188,188.8175,188.5337,188.6945,11080.0
2022-02-15 15:05:00,199.45,199.57,199.43,199.5,9686.0,188.704,188.8175,188.6851,188.7513,9686.0
2022-02-15 15:10:00,199.45,199.52,199.34,199.48,8330.0,188.704,188.7702,188.5999,188.7324,8330.0
2022-02-15 15:15:00,199.47,199.47,199.23,199.39,24188.0,188.7229,188.7229,188.4958,188.6472,24188.0
2022-02-15 15:20:00,199.39,199.41,199.0,199.13,11976.0,188.6472,188.6661,188.2782,188.4012,11976.0
2022-02-15 15:25:00,199.12,199.15,198.9,199.03,20627.0,188.3918,188.4201,188.1836,188.3066,20627.0
2022-02-15 15:30:00,199.06,199.06,198.53,198.64,31154.0,188.335,188.335,187.8335,187.9376,31154.0
2022-02-15 15:35:00,198.62,198.74,198.34,198.38,13495.0,187.9187,188.0322,187.6538,187.6916,13495.0
2022-02-15 15:40:00,198.39,198.72,198.24,198.59,45472.0,187.7011,188.0133,187.5592,187.8903,45472.0
2022-02-15 15:45:00,198.63,198.96,198.43,198.96,31280.0,187.9282,188.2404,187.7389,188.2404,31280.0
2022-02-15 15:50:00,199.13,199.39,199.05,199.09,50335.0,188.4012,188.6472,188.3255,188.3634,50335.0
2022-02-15 15:55:00,199.08,199.25,198.78,199.15,108288.0,188.3539,188.5148,188.0701,188.4201,108288.0
2022-02-16 09:30:00,198.22,199.12,197.78,198.86,21420.0,187.5402,188.3918,187.124,188.1458,21420.0
2022-02-16 09:35:00,198.76,198.87,197.27,198.52,7616.0,188.0512,188.1552,186.6414,187.8241,7616.0
2022-02-16 09:40:00,198.52,198.68,197.24,197.34,13903.0,187.8241,187.9755,186.613,186.7077,13903.0
2022-02-16 09:45:00,197.34,198.26,197.25,198.21,11102.0,186.7077,187.5781,186.6225,187.5308,11102.0
2022-02-16 09:50:00,198.23,198.24,197.59,198.01,18935.0,187.5497,187.5592,186.9442,187.3416,18935.0
2022-02-16 09:55:00,198.06,198.16,197.76,197.9,8171.0,187.3889,187.4835,187.105,187.2375,8171.0
2022-02-16 10:00:00,197.74,197.86,196.87,197.01,21032.0,187.0861,187.1996,186.263,186.3954,21032.0
2022-02-16 10:05:00,197.01,197.01,196.37,196.8,44963.0,186.3954,186.3954,185.7899,186.1968,44963.0
2022-02-16 10:10:00,196.85,196.99,196.13,196.31,13495.0,186.2441,186.3765,185.5629,185.7332,13495.0
2022-02-16 10:15:00,196.24,196.24,195.78,195.83,12813.0,185.6669,185.6669,185.2317,185.279,12813.0
2022-02-16 10:20:00,195.83,196.15,195.71,195.82,16805.0,185.279,185.5818,185.1655,185.2696,16805.0
2022-02-16 10:25:00,195.82,195.94,195.25,195.58,37626.0,185.2696,185.3831,184.7303,185.0425,37626.0
2022-02-16 10:30:00,195.58,195.91,195.53,195.67,7176.0,185.0425,185.3547,184.9952,185.1276,7176.0
2022-02-16 10:35:00,195.67,195.72,195.36,195.48,13911.0,185.1276,185.1749,184.8343,184.9479,13911.0
2022-02-16 10:40:00,195.48,195.77,195.13,195.25,50039.0,184.9479,185.2222,184.6167,184.7303,50039.0
2022-02-16 10:45:00,195.27,195.3,194.87,194.97,34016.0,184.7492,184.7776,184.3707,184.4653,34016.0
2022-02-16 10:50:00,194.99,195.13,194.66,194.86,19407.0,184.4843,184.6167,184.1721,184.3613,19407.0
2022-02-16 10:55:00,194.86,195.02,194.7,195.01,8910.0,184.3613,184.5127,184.2099,184.5032,8910.0
2022-02-16 11:00:00,195.05,195.2,194.94,195.01,9401.0,184.541,184.683,184.437,184.5032,9401.0
2022-02-16 11:05:00,194.96,195.01,194.77,194.96,75132.0,184.4559,184.5032,184.2761,184.4559,75132.0
2022-02-16 11:10:00,194.96,195.25,194.86,195.07,34662.0,184.4559,184.7303,184.3613,184.56,34662.0
2022-02-16 11:15:00,194.98,195.11,194.46,194.54,31604.0,184.4748,184.5978,183.9828,184.0585,31604.0
2022-02-16 11:20:00,194.56,194.65,194.32,194.46,9925.0,184.0774,184.1626,183.8504,183.9828,9925.0
2022-02-16 11:25:00,194.49,195.23,194.34,195.02,36350.0,184.0112,184.7113,183.8693,184.5127,36350.0
2022-02-16 11:30:00,194.98,194.98,194.72,194.76,9907.0,184.4748,184.4748,184.2288,184.2667,9907.0
2022-02-16 11:35:00,194.84,195.06,194.82,194.82,16290.0,184.3424,184.5505,184.3234,184.3234,16290.0
2022-02-16 11:40:00,194.92,195.03,194.71,194.83,7506.0,184.418,184.5221,184.2194,184.3329,7506.0
2022-02-16 11:45:00,194.86,195.17,194.83,195.06,9829.0,184.3613,184.6546,184.3329,184.5505,9829.0
2022-02-16 11:50:00,195.12,195.47,195.11,195.28,16290.0,184.6073,184.9384,184.5978,184.7586,16290.0
2022-02-16 11:55:00,195.28,195.37,195.02,195.17,30754.0,184.7586,184.8438,184.5127,184.6546,30754.0
2022-02-16 12:00:00,195.15,195.83,195.14,195.83,24359.0,184.6357,185.279,184.6262,185.279,24359.0
2022-02-16 12:05:00,195.85,195.85,195.56,195.7,14063.0,185.2979,185.2979,185.0236,185.156,14063.0
2022-02-16 12:10:00,195.8,196.07,195.75,196.07,15282.0,185.2506,185.5061,185.2033,185.5061,15282.0
2022-02-16 12:15:00,196.06,196.25,196.03,196.13,9983.0,185.4966,185.6764,185.4682,185.5629,9983.0
2022-02-16 12:20:00,196.12,196.45,195.95,196.31,30278.0,185.5534,185.8656,185.3925,185.7332,30278.0
2022-02-16 12:25:00,196.27,196.76,196.26,196.56,30328.0,185.6953,186.1589,185.6858,185.9697,30328.0
2022-02-16 12:30:00,196.52,196.55,195.89,195.91,5539.0,185.9318,185.9602,185.3358,185.3547,5539.0
2022-02-16 12:35:00,195.69,195.7,195.33,195.4,10261.0,185.1466,185.156,184.806,184.8722,10261.0
2022-02-16 12:40:00,195.43,195.48,195.26,195.38,11428.0,184.9006,184.9479,184.7397,184.8533,11428.0
2022-02-16 12:45:00,195.42,195.75,195.38,195.43,8443.0,184.8911,185.2033,184.8533,184.9006,8443.0
2022-02-16 12:50:00,195.5,195.56,195.37,195.47,12325.0,184.9668,185.0236,184.8438,184.9384,12325.0
2022-02-16 12:55:00,195.45,195.45,195.26,195.37,8735.0,184.9195,184.9195,184.7397,184.8438,8735.0
2022-02-16 13:00:00,195.33,195.4,195.04,195.22,5127.0,184.806,184.8722,184.5316,184.7019,5127.0
2022-02-16 13:05:00,195.19,195.65,195.19,195.6,5262.0,184.6735,185.1087,184.6735,185.0614,5262.0
2022-02-16 13:10:00,195.69,195.98,195.69,195.86,6158.0,185.1466,185.4209,185.1466,185.3074,6158.0
2022-02-16 13:15:00,195.8,195.87,195.55,195.62,6216.0,185.2506,185.3169,185.0141,185.0803,6216.0
2022-02-16 13:20:00,195.66,195.8,195.64,195.64,2734.0,185.1182,185.2506,185.0993,185.0993,2734.0
2022-02-16 13:25:00,195.69,195.77,195.6,195.75,5962.0,185.1466,185.2222,185.0614,185.2033,5962.0
2022-02-16 13:30:00,195.78,195.78,195.5,195.5,5930.0,185.2317,185.2317,184.9668,184.9668,5930.0
2022-02-16 13:35:00,195.48,195.8,195.39,195.71,6384.0,184.9479,185.2506,184.8627,185.1655,6384.0
2022-02-16 13:40:00,195.69,195.75,195.6,195.63,7727.0,185.1466,185.2033,185.0614,185.0898,7727.0
2022-02-16 13:45:00,195.68,195.77,195.39,195.39,5887.0,185.1371,185.2222,184.8627,184.8627,5887.0
2022-02-16 13:50:00,195.42,195.74,195.41,195.68,6290.0,184.8911,185.1939,184.8816,185.1371,6290.0
2022-02-16 13:55:00,195.65,195.86,195.52,195.86,5989.0,185.1087,185.3074,184.9857,185.3074,5989.0
2022-02-16 14:00:00,195.87,196.37,195.54,195.98,9570.0,185.3169,185.7899,185.0046,185.4209,9570.0
2022-02-16 14:05:00,195.94,196.38,195.84,196.25,8598.0,185.3831,185.7994,185.2885,185.6764,8598.0
2022-02-16 14:10:00,196.23,196.31,195.77,195.77,7666.0,185.6575,185.7332,185.2222,185.2222,7666.0
2022-02-16 14:15:00,195.91,196.37,195.9,196.26,7395.0,185.3547,185.7899,185.3452,185.6858,7395.0
2022-02-16 14:20:00,196.21,196.69,196.15,196.53,12709.0,185.6385,186.0927,185.5818,185.9413,12709.0
2022-02-16 14:25:00,196.48,196.62,196.38,196.43,7458.0,185.894,186.0265,185.7994,185.8467,7458.0
2022-02-16 14:30:00,196.44,197.0,196.44,196.57,30152.0,185.8561,186.386,185.8561,185.9791,30152.0
2022-02-16 14:35:00,196.59,196.64,196.2,196.36,11156.0,185.9981,186.0454,185.6291,185.7805,11156.0
2022-02-16 14:40:00,196.36,196.42,196.17,196.32,5709.0,185.7805,185.8372,185.6007,185.7426,5709.0
2022-02-16 14:45:00,196.33,196.67,196.28,196.65,43822.0,185.7521,186.0738,185.7048,186.0548,43822.0
2022-02-16 14:50:00,196.6,196.69,196.56,196.66,4067.0,186.0075,186.0927,185.9697,186.0643,4067.0
2022-02-16 14:55:00,196.7,196.83,196.61,196.61,6622.0,186.1021,186.2251,186.017,186.017,6622.0
2022-02-16 15:00:00,196.64,197.18,196.64,197.18,19171.0,186.0454,186.5563,186.0454,186.5563,19171.0
2022-02-16 15:05:00,197.12,197.14,196.71,196.95,8310.0,186.4995,186.5184,186.1116,186.3387,8310.0
2022-02-16 15:10:00,196.94,196.94,196.7,196.78,6143.0,186.3292,186.3292,186.1021,186.1778,6143.0
2022-02-16 15:15:00,196.73,196.98,196.65,196.98,7195.0,186.1305,186.3671,186.0548,186.3671,7195.0
2022-02-16 15:20:00,197.0,197.18,196.93,197.03,13123.0,186.386,186.5563,186.3197,186.4144,13123.0
2022-02-16 15:25:00,197.05,197.26,196.95,197.26,30565.0,186.4333,186.632,186.3387,186.632,30565.0
2022-02-16 15:30:00,197.26,197.55,197.09,197.17,17770.0,186.632,186.9063,186.4711,186.5468,17770.0
2022-02-16 15:35:00,197.24,197.46,197.21,197.42,13273.0,186.613,186.8212,186.5847,186.7833,13273.0
2022-02-16 15:40:00,197.42,197.7,197.39,197.59,26185.0,186.7833,187.0483,186.755,186.9442,26185.0
2022-02-16 15:45:00,197.58,197.83,197.44,197.7,27626.0,186.9347,187.1713,186.8023,187.0483,27626.0
2022-02-16 15:50:00,197.72,197.84,197.44,197.44,32238.0,187.0672,187.1807,186.8023,186.8023,32238.0
2022-02-16 15:55:00,197.45,197.47,196.97,197.34,116773.0,186.8117,186.8307,186.3576,186.7077,116773.0
2022-02-17 09:30:00,196.71,198.45,196.71,198.44,14406.0,186.1116,187.7579,186.1116,187.7484,14406.0
2022-02-17 09:35:00,198.45,198.66,198.06,198.17,13472.0,187.7579,187.9565,187.3889,187.4929,13472.0
2022-02-17 09:40:00,197.98,197.99,196.58,196.86,7384.0,187.3132,187.3226,185.9886,186.2535,7384.0
2022-02-17 09:45:00,196.72,197.09,196.52,196.95,5830.0,186.1211,186.4711,185.9318,186.3387,5830.0
2022-02-17 09:50:00,197.03,197.27,196.04,196.05,8720.0,186.4144,186.6414,185.4777,185.4872,8720.0
2022-02-17 09:55:00,196.14,196.73,196.04,196.52,10509.0,185.5723,186.1305,185.4777,185.9318,10509.0
2022-02-17 10:00:00,196.58,196.89,196.0,196.01,9998.0,185.9886,186.2819,185.4399,185.4493,9998.0
2022-02-17 10:05:00,196.0,196.45,196.0,196.33,7327.0,185.4399,185.8656,185.4399,185.7521,7327.0
2022-02-17 10:10:00,196.33,196.9,196.32,196.83,7024.0,185.7521,186.2914,185.7426,186.2251,7024.0
2022-02-17 10:15:00,196.83,196.83,196.63,196.77,9966.0,186.2251,186.2251,186.0359,186.1684,9966.0
2022-02-17 10:20:00,196.81,196.94,196.5,196.64,10691.0,186.2062,186.3292,185.9129,186.0454,10691.0
2022-02-17 10:25:00,196.65,197.17,196.64,197.17,10333.0,186.0548,186.5468,186.0454,186.5468,10333.0
2022-02-17 10:30:00,197.14,197.61,197.08,197.41,37404.0,186.5184,186.9631,186.4617,186.7739,37404.0
2022-02-17 10:35:00,197.47,197.62,197.44,197.59,3927.0,186.8307,186.9726,186.8023,186.9442,3927.0
2022-02-17 10:40:00,197.55,197.75,197.14,197.35,60703.0,186.9063,187.0956,186.5184,186.7171,60703.0
2022-02-17 10:45:00,197.33,197.58,197.29,197.58,15632.0,186.6982,186.9347,186.6604,186.9347,15632.0
2022-02-17 10:50:00,197.62,198.6,197.62,197.95,34238.0,186.9726,187.8998,186.9726,187.2848,34238.0
2022-02-17 10:55:00,197.95,198.13,197.64,197.67,36562.0,187.2848,187.4551,186.9915,187.0199,36562.0
2022-02-17 11:00:00,197.74,197.82,197.49,197.59,10218.0,187.0861,187.1618,186.8496,186.9442,10218.0
2022-02-17 11:05:00,197.59,197.82,197.37,197.81,25911.0,186.9442,187.1618,186.736,187.1523,25911.0
2022-02-17 11:10:00,197.8,197.82,197.58,197.69,5874.0,187.1429,187.1618,186.9347,187.0388,5874.0
2022-02-17 11:15:00,197.59,197.93,197.41,197.69,14508.0,186.9442,187.2659,186.7739,187.0388,14508.0
2022-02-17 11:20:00,197.7,197.84,197.59,197.61,11265.0,187.0483,187.1807,186.9442,186.9631,11265.0
2022-02-17 11:25:00,197.62,197.75,197.6,197.7,7604.0,186.9726,187.0956,186.9537,187.0483,7604.0
2022-02-17 11:30:00,197.65,197.75,197.51,197.67,14628.0,187.001,187.0956,186.8685,187.0199,14628.0
2022-02-17 11:35:00,197.67,197.83,197.51,197.66,18154.0,187.0199,187.1713,186.8685,187.0104,18154.0
2022-02-17 11:40:00,197.69,198.08,197.69,198.08,5398.0,187.0388,187.4078,187.0388,187.4078,5398.0
2022-02-17 11:45:00,198.09,198.44,198.0,198.44,2767.0,187.4172,187.7484,187.3321,187.7484,2767.0
2022-02-17 11:50:00,198.41,198.52,198.38,198.47,4762.0,187.72,187.8241,187.6916,187.7768,4762.0
2022-02-17 11:55:00,198.41,198.42,198.08,198.13,4465.0,187.72,187.7295,187.4078,187.4551,4465.0
2022-02-17 12:00:00,198.2,198.3,197.79,197.92,9588.0,187.5213,187.6159,187.1334,187.2564,9588.0
2022-02-17 12:05:00,197.86,197.87,197.72,197.76,5411.0,187.1996,187.2091,187.0672,187.105,5411.0
2022-02-17 12:10:00,197.73,197.84,197.47,197.68,24370.0,187.0766,187.1807,186.8307,187.0293,24370.0
2022-02-17 12:15:00,197.7,197.8,197.61,197.63,5712.0,187.0483,187.1429,186.9631,186.982,5712.0
2022-02-17 12:20:00,197.59,197.69,197.47,197.54,6778.0,186.9442,187.0388,186.8307,186.8969,6778.0
2022-02-17 12:25:00,197.5,197.62,197.37,197.47,7351.0,186.859,186.9726,186.736,186.8307,7351.0
2022-02-17 12:30:00,197.51,197.57,197.32,197.39,7042.0,186.8685,186.9253,186.6887,186.755,7042.0
2022-02-17 12:35:00,197.37,197.37,197.17,197.3,1902.0,186.736,186.736,186.5468,186.6698,1902.0
2022-02-17 12:40:00,197.25,197.25,197.09,197.2,5286.0,186.6225,186.6225,186.4711,186.5752,5286.0
2022-02-17 12:45:00,197.2,197.2,196.81,196.89,3053.0,186.5752,186.5752,186.2062,186.2819,3053.0
2022-02-17 12:50:00,196.86,197.21,196.81,197.15,3518.0,186.2535,186.5847,186.2062,186.5279,3518.0
2022-02-17 12:55:00,197.11,197.28,197.05,197.23,2036.0,186.4901,186.6509,186.4333,186.6036,2036.0
2022-02-17 13:00:00,197.18,197.31,197.18,197.28,2972.0,186.5563,186.6793,186.5563,186.6509,2972.0
2022-02-17 13:05:00,197.17,197.68,197.17,197.53,3978.0,186.5468,187.0293,186.5468,186.8874,3978.0
2022-02-17 13:10:00,197.69,197.72,197.59,197.66,12228.0,187.0388,187.0672,186.9442,187.0104,12228.0
2022-02-17 13:15:00,197.67,197.8,197.59,197.66,6709.0,187.0199,187.1429,186.9442,187.0104,6709.0
2022-02-17 13:20:00,197.68,197.69,197.53,197.56,1719.0,187.0293,187.0388,186.8874,186.9158,1719.0
2022-02-17 13:25:00,197.54,197.6,197.52,197.57,3322.0,186.8969,186.9537,186.878,186.9253,3322.0
2022-02-17 13:30:00,197.57,198.39,197.55,198.33,33841.0,186.9253,187.7011,186.9063,187.6443,33841.0
2022-02-17 13:35:00,198.29,198.73,198.29,198.57,22912.0,187.6065,188.0228,187.6065,187.8714,22912.0
2022-02-17 13:40:00,198.55,198.56,198.36,198.36,15187.0,187.8525,187.8619,187.6727,187.6727,15187.0
2022-02-17 13:45:00,198.42,198.67,198.42,198.65,16229.0,187.7295,187.966,187.7295,187.9471,16229.0
2022-02-17 13:50:00,198.59,198.65,198.42,198.5,5265.0,187.8903,187.9471,187.7295,187.8052,5265.0
2022-02-17 13:55:00,198.57,198.62,198.47,198.47,4924.0,187.8714,187.9187,187.7768,187.7768,4924.0
2022-02-17 14:00:00,198.45,198.45,198.22,198.24,6441.0,187.7579,187.7579,187.5402,187.5592,6441.0
2022-02-17 14:05:00,198.27,198.33,198.02,198.05,5024.0,187.5876,187.6443,187.351,187.3794,5024.0
2022-02-17 14:10:00,198.07,198.09,197.86,198.04,4960.0,187.3983,187.4172,187.1996,187.3699,4960.0
2022-02-17 14:15:00,198.06,198.07,197.83,197.9,4370.0,187.3889,187.3983,187.1713,187.2375,4370.0
2022-02-17 14:20:00,197.92,197.92,197.68,197.72,6292.0,187.2564,187.2564,187.0293,187.0672,6292.0
2022-02-17 14:25:00,197.7,197.88,197.56,197.86,10931.0,187.0483,187.2186,186.9158,187.1996,10931.0
2022-02-17 14:30:00,197.89,197.99,197.7,197.77,8665.0,187.228,187.3226,187.0483,187.1145,8665.0
2022-02-17 14:35:00,197.74,198.02,197.68,198.01,7481.0,187.0861,187.351,187.0293,187.3416,7481.0
2022-02-17 14:40:00,198.0,198.02,197.83,197.89,5628.0,187.3321,187.351,187.1713,187.228,5628.0
2022-02-17 14:45:00,197.88,198.07,197.84,198.03,5795.0,187.2186,187.3983,187.1807,187.3605,5795.0
2022-02-17 14:50:00,198.0,198.0,197.83,197.92,9980.0,187.3321,187.3321,187.1713,187.2564,9980.0
2022-02-17 14:55:00,197.97,198.0,197.75,197.86,14107.0,187.3037,187.3321,187.0956,187.1996,14107.0
2022-02-17 15:00:00,197.9,197.94,197.78,197.8,9152.0,187.2375,187.2753,187.124,187.1429,9152.0
2022-02-17 15:05:00,197.78,197.78,197.42,197.5,16479.0,187.124,187.124,186.7833,186.859,16479.0
2022-02-17 15:10:00,197.46,197.57,197.38,197.39,15077.0,186.8212,186.9253,186.7455,186.755,15077.0
2022-02-17 15:15:00,197.38,197.43,197.19,197.28,8154.0,186.7455,186.7928,186.5657,186.6509,8154.0
2022-02-17 15:20:00,197.31,197.45,196.93,196.94,18798.0,186.6793,186.8117,186.3197,186.3292,18798.0
2022-02-17 15:25:00,196.93,197.12,196.85,196.9,25379.0,186.3197,186.4995,186.2441,186.2914,25379.0
2022-02-17 15:30:00,196.9,196.94,196.63,196.71,20168.0,186.2914,186.3292,186.0359,186.1116,20168.0
2022-02-17 15:35:00,196.71,197.19,196.7,197.18,20764.0,186.1116,186.5657,186.1021,186.5563,20764.0
2022-02-17 15:40:00,197.18,197.26,196.68,196.72,38889.0,186.5563,186.632,186.0832,186.1211,38889.0
2022-02-17 15:45:00,196.73,197.1,196.72,197.04,52405.0,186.1305,186.4806,186.1211,186.4238,52405.0
2022-02-17 15:50:00,197.03,197.06,196.28,196.87,58567.0,186.4144,186.4427,185.7048,186.263,58567.0
2022-02-17 15:55:00,196.87,197.19,196.78,197.09,108123.0,186.263,186.5657,186.1778,186.4711,108123.0
2022-02-18 09:30:00,196.96,198.33,196.76,198.31,48821.0,186.3481,187.6443,186.1589,187.6254,48821.0
2022-02-18 09:35:00,198.23,198.44,197.51,198.31,29818.0,187.5497,187.7484,186.8685,187.6254,29818.0
2022-02-18 09:40:00,198.31,199.75,198.0,199.64,44396.0,187.6254,188.9878,187.3321,188.8837,44396.0
2022-02-18 09:45:00,199.73,200.13,199.07,199.23,39497.0,188.9689,189.3473,188.3444,188.4958,39497.0
2022-02-18 09:50:00,199.27,200.45,199.2,200.45,35233.0,188.5337,189.6501,188.4674,189.6501,35233.0
2022-02-18 09:55:00,200.35,200.63,199.96,200.26,50000.0,189.5555,189.8204,189.1865,189.4703,50000.0
2022-02-18 10:00:00,200.19,201.44,200.01,201.29,104496.0,189.4041,190.5868,189.2338,190.4448,104496.0
2022-02-18 10:05:00,201.36,201.6,200.83,200.9,36596.0,190.5111,190.7381,190.0096,190.0759,36596.0
2022-02-18 10:10:00,200.9,200.9,200.39,200.39,9074.0,190.0759,190.0759,189.5933,189.5933,9074.0
2022-02-18 10:15:00,200.47,200.53,200.03,200.34,18642.0,189.669,189.7258,189.2527,189.546,18642.0
2022-02-18 10:20:00,200.31,200.33,199.8,199.87,21018.0,189.5176,189.5366,189.0351,189.1013,21018.0
2022-02-18 10:25:00,199.92,200.41,199.83,200.22,15955.0,189.1487,189.6123,189.0635,189.4325,15955.0
2022-02-18 10:30:00,200.15,200.57,200.04,200.55,25502.0,189.3663,189.7636,189.2622,189.7447,25502.0
2022-02-18 10:35:00,200.51,200.86,200.41,200.41,14895.0,189.7069,190.038,189.6123,189.6123,14895.0
2022-02-18 10:40:00,200.38,200.41,199.98,200.29,9351.0,189.5839,189.6123,189.2054,189.4987,9351.0
2022-02-18 10:45:00,200.29,200.29,199.62,199.63,6641.0,189.4987,189.4987,188.8648,188.8743,6641.0
2022-02-18 10:50:00,199.68,200.03,199.5,199.62,7771.0,188.9216,189.2527,188.7513,188.8648,7771.0
2022-02-18 10:55:00,199.63,199.79,199.45,199.56,9810.0,188.8743,189.0257,188.704,188.808,9810.0
2022-02-18 11:00:00,199.53,199.76,199.25,199.41,8202.0,188.7797,188.9973,188.5148,188.6661,8202.0
2022-02-18 11:05:00,199.48,200.06,199.48,199.55,8663.0,188.7324,189.2811,188.7324,188.7986,8663.0
2022-02-18 11:10:00,199.58,199.62,199.14,199.56,6589.0,188.827,188.8648,188.4107,188.808,6589.0
2022-02-18 11:15:00,199.59,199.81,199.48,199.78,12047.0,188.8364,189.0446,188.7324,189.0162,12047.0
2022-02-18 11:20:00,199.78,200.16,199.67,199.82,15798.0,189.0162,189.3757,188.9121,189.054,15798.0
2022-02-18 11:25:00,199.86,199.88,199.56,199.69,10506.0,189.0919,189.1108,188.808,188.931,10506.0
2022-02-18 11:30:00,199.73,200.39,199.67,200.05,18327.0,188.9689,189.5933,188.9121,189.2716,18327.0
2022-02-18 11:35:00,199.99,200.12,199.82,199.92,17231.0,189.2149,189.3379,189.054,189.1487,17231.0
2022-02-18 11:40:00,199.85,200.37,199.83,200.04,29938.0,189.0824,189.5744,189.0635,189.2622,29938.0
2022-02-18 11:45:00,200.06,200.53,200.06,200.12,14401.0,189.2811,189.7258,189.2811,189.3379,14401.0
2022-02-18 11:50:00,200.14,200.14,199.59,199.67,6241.0,189.3568,189.3568,188.8364,188.9121,6241.0
2022-02-18 11:55:00,199.7,199.75,199.18,199.2,3961.0,188.9405,188.9878,188.4485,188.4674,3961.0
2022-02-18 12:00:00,199.24,199.28,198.88,198.89,9135.0,188.5053,188.5431,188.1647,188.1741,9135.0
2022-02-18 12:05:00,198.92,199.1,198.88,199.06,9172.0,188.2025,188.3728,188.1647,188.335,9172.0
2022-02-18 12:10:00,199.13,199.42,199.11,199.11,3345.0,188.4012,188.6756,188.3823,188.3823,3345.0
2022-02-18 12:15:00,198.95,199.49,198.95,199.38,5779.0,188.2309,188.7418,188.2309,188.6377,5779.0
2022-02-18 12:20:00,199.36,199.41,198.8,198.89,5097.0,188.6188,188.6661,188.089,188.1741,5097.0
2022-02-18 12:25:00,198.9,199.06,198.83,198.97,6483.0,188.1836,188.335,188.1174,188.2498,6483.0
2022-02-18 12:30:00,198.93,199.18,198.69,198.9,6882.0,188.212,188.4485,187.9849,188.1836,6882.0
2022-02-18 12:35:00,198.94,199.03,198.4,198.4,5240.0,188.2215,188.3066,187.7105,187.7105,5240.0
2022-02-18 12:40:00,198.38,198.71,198.38,198.56,4254.0,187.6916,188.0038,187.6916,187.8619,4254.0
2022-02-18 12:45:00,198.6,198.7,198.48,198.62,5171.0,187.8998,187.9944,187.7862,187.9187,5171.0
2022-02-18 12:50:00,198.6,198.73,198.49,198.53,5883.0,187.8998,188.0228,187.7957,187.8335,5883.0
2022-02-18 12:55:00,198.51,198.53,198.17,198.17,5130.0,187.8146,187.8335,187.4929,187.4929,5130.0
2022-02-18 13:00:00,198.19,198.49,198.15,198.44,3725.0,187.5119,187.7957,187.474,187.7484,3725.0
2022-02-18 13:05:00,198.29,198.57,198.25,198.57,4427.0,187.6065,187.8714,187.5686,187.8714,4427.0
2022-02-18 13:10:00,198.56,198.69,198.55,198.62,3860.0,187.8619,187.9849,187.8525,187.9187,3860.0
2022-02-18 13:15:00,198.67,198.67,198.32,198.32,3568.0,187.966,187.966,187.6349,187.6349,3568.0
2022-02-18 13:20:00,198.35,198.61,198.35,198.52,11111.0,187.6632,187.9092,187.6632,187.8241,11111.0
2022-02-18 13:25:00,198.46,198.46,198.14,198.21,4678.0,187.7673,187.7673,187.4646,187.5308,4678.0
2022-02-18 13:30:00,198.18,198.44,198.18,198.38,5495.0,187.5024,187.7484,187.5024,187.6916,5495.0
2022-02-18 13:35:00,198.24,198.34,198.15,198.25,8491.0,187.5592,187.6538,187.474,187.5686,8491.0
2022-02-18 13:40:00,198.29,198.76,198.11,198.57,7457.0,187.6065,188.0512,187.4362,187.8714,7457.0
2022-02-18 13:45:00,198.59,199.18,198.59,198.98,9495.0,187.8903,188.4485,187.8903,188.2593,9495.0
2022-02-18 13:50:00,198.94,199.08,198.8,198.94,9481.0,188.2215,188.3539,188.089,188.2215,9481.0
2022-02-18 13:55:00,198.9,198.96,198.79,198.92,4617.0,188.1836,188.2404,188.0795,188.2025,4617.0
2022-02-18 14:00:00,198.93,199.33,198.92,199.11,12951.0,188.212,188.5904,188.2025,188.3823,12951.0
2022-02-18 14:05:00,199.1,199.15,198.89,199.11,7021.0,188.3728,188.4201,188.1741,188.3823,7021.0
2022-02-18 14:10:00,199.09,199.43,199.04,199.33,7301.0,188.3634,188.6851,188.3161,188.5904,7301.0
2022-02-18 14:15:00,199.34,199.72,199.34,199.57,10266.0,188.5999,188.9594,188.5999,188.8175,10266.0
2022-02-18 14:20:00,199.54,199.98,199.53,199.98,5064.0,188.7891,189.2054,188.7797,189.2054,5064.0
2022-02-18 14:25:00,199.93,200.26,199.88,199.98,88330.0,189.1581,189.4703,189.1108,189.2054,88330.0
2022-02-18 14:30:00,199.91,200.41,199.9,200.28,9028.0,189.1392,189.6123,189.1297,189.4893,9028.0
2022-02-18 14:35:00,200.28,200.34,199.74,199.76,6610.0,189.4893,189.546,188.9784,188.9973,6610.0
2022-02-18 14:40:00,199.79,200.18,199.79,199.99,51190.0,189.0257,189.3946,189.0257,189.2149,51190.0
2022-02-18 14:45:00,200.05,200.42,200.03,200.34,22205.0,189.2716,189.6217,189.2527,189.546,22205.0
2022-02-18 14:50:00,200.22,200.81,200.19,200.8,8673.0,189.4325,189.9907,189.4041,189.9812,8673.0
2022-02-18 14:55:00,200.77,201.08,200.57,200.58,6767.0,189.9529,190.2462,189.7636,189.7731,6767.0
2022-02-18 15:00:00,200.6,200.98,200.53,200.53,11451.0,189.792,190.1515,189.7258,189.7258,11451.0
2022-02-18 15:05:00,200.55,200.64,200.04,200.24,14687.0,189.7447,189.8299,189.2622,189.4514,14687.0
2022-02-18 15:10:00,200.22,200.45,199.97,200.1,7883.0,189.4325,189.6501,189.196,189.319,7883.0
2022-02-18 15:15:00,200.16,200.22,199.82,199.82,7747.0,189.3757,189.4325,189.054,189.054,7747.0
2022-02-18 15:20:00,199.83,199.94,199.67,199.94,13117.0,189.0635,189.1676,188.9121,189.1676,13117.0
2022-02-18 15:25:00,199.89,200.01,199.67,199.67,10835.0,189.1203,189.2338,188.9121,188.9121,10835.0
2022-02-18 15:30:00,199.74,199.74,199.47,199.66,17780.0,188.9784,188.9784,188.7229,188.9027,17780.0
2022-02-18 15:35:00,199.66,200.0,199.66,199.9,23941.0,188.9027,189.2243,188.9027,189.1297,23941.0
2022-02-18 15:40:00,199.87,200.33,199.77,200.3,31725.0,189.1013,189.5366,189.0067,189.5082,31725.0
2022-02-18 15:45:00,200.32,200.72,200.25,200.7,38585.0,189.5271,189.9055,189.4609,189.8866,38585.0
2022-02-18 15:50:00,200.7,200.75,199.95,200.05,80553.0,189.8866,189.9339,189.177,189.2716,80553.0
2022-02-18 15:55:00,200.06,200.26,199.92,200.1,184934.0,189.2811,189.4703,189.1487,189.319,184934.0
2022-02-22 09:30:00,198.47,199.33,196.74,196.79,61401.0,187.7768,188.5904,186.14,186.1873,61401.0
2022-02-22 09:35:00,196.8,196.96,195.19,195.63,13890.0,186.1968,186.3481,184.6735,185.0898,13890.0
2022-02-22 09:40:00,195.67,196.53,194.91,196.43,17307.0,185.1276,185.9413,184.4086,185.8467,17307.0
2022-02-22 09:45:00,196.35,197.01,195.68,196.75,25709.0,185.771,186.3954,185.1371,186.1494,25709.0
2022-02-22 09:50:00,196.74,197.26,196.3,196.8,20611.0,186.14,186.632,185.7237,186.1968,20611.0
2022-02-22 09:55:00,196.76,197.05,196.43,196.92,14234.0,186.1589,186.4333,185.8467,186.3103,14234.0
2022-02-22 10:00:00,196.87,196.97,196.42,196.97,5393.0,186.263,186.3576,185.8372,186.3576,5393.0
2022-02-22 10:05:00,196.9,197.55,196.88,197.49,9920.0,186.2914,186.9063,186.2724,186.8496,9920.0
2022-02-22 10:10:00,197.5,197.77,197.34,197.48,25347.0,186.859,187.1145,186.7077,186.8401,25347.0
2022-02-22 10:15:00,197.61,197.79,197.36,197.72,5945.0,186.9631,187.1334,186.7266,187.0672,5945.0
2022-02-22 10:20:00,197.64,197.85,197.31,197.37,15001.0,186.9915,187.1902,186.6793,186.736,15001.0
2022-02-22 10:25:00,197.35,197.74,197.33,197.6,10283.0,186.7171,187.0861,186.6982,186.9537,10283.0
2022-02-22 10:30:00,197.58,197.68,197.4,197.45,8889.0,186.9347,187.0293,186.7644,186.8117,8889.0
2022-02-22 10:35:00,197.53,197.61,197.15,197.48,10787.0,186.8874,186.9631,186.5279,186.8401,10787.0
2022-02-22 10:40:00,197.49,197.78,197.27,197.36,10178.0,186.8496,187.124,186.6414,186.7266,10178.0
2022-02-22 10:45:00,197.31,197.38,196.21,196.22,12805.0,186.6793,186.7455,185.6385,185.648,12805.0
2022-02-22 10:50:00,196.03,196.23,195.76,195.9,19070.0,185.4682,185.6575,185.2128,185.3452,19070.0
2022-02-22 10:55:00,195.84,195.93,195.6,195.74,8009.0,185.2885,185.3736,185.0614,185.1939,8009.0
2022-02-22 11:00:00,195.78,196.41,195.71,196.39,13603.0,185.2317,185.8278,185.1655,185.8088,13603.0
2022-02-22 11:05:00,196.4,196.46,196.18,196.18,6367.0,185.8183,185.8751,185.6102,185.6102,6367.0
2022-02-22 11:10:00,196.22,196.3,195.99,196.21,9302.0,185.648,185.7237,185.4304,185.6385,9302.0
2022-02-22 11:15:00,196.26,196.47,196.14,196.21,8395.0,185.6858,185.8845,185.5723,185.6385,8395.0
2022-02-22 11:20:00,196.15,196.19,195.9,196.16,7200.0,185.5818,185.6196,185.3452,185.5912,7200.0
2022-02-22 11:25:00,196.17,196.8,196.15,196.33,15525.0,185.6007,186.1968,185.5818,185.7521,15525.0
2022-02-22 11:30:00,196.27,196.38,195.95,196.1,7416.0,185.6953,185.7994,185.3925,185.5345,7416.0
2022-02-22 11:35:00,196.09,196.1,195.77,195.78,2700.0,185.525,185.5345,185.2222,185.2317,2700.0
2022-02-22 11:40:00,195.88,196.03,195.72,195.8,5119.0,185.3263,185.4682,185.1749,185.2506,5119.0
2022-02-22 11:45:00,195.77,195.77,195.32,195.53,13571.0,185.2222,185.2222,184.7965,184.9952,13571.0
2022-02-22 11:50:00,195.86,195.97,195.52,195.61,6327.0,185.3074,185.4115,184.9857,185.0709,6327.0
2022-02-22 11:55:00,195.52,195.92,195.4,195.92,3684.0,184.9857,185.3642,184.8722,185.3642,3684.0
2022-02-22 12:00:00,195.84,196.01,195.73,195.82,17429.0,185.2885,185.4493,185.1844,185.2696,17429.0
2022-02-22 12:05:00,195.92,196.29,195.91,196.03,6532.0,185.3642,185.7142,185.3547,185.4682,6532.0
2022-02-22 12:10:00,195.98,195.98,195.43,195.52,5850.0,185.4209,185.4209,184.9006,184.9857,5850.0
2022-02-22 12:15:00,195.53,195.98,195.48,195.62,13030.0,184.9952,185.4209,184.9479,185.0803,13030.0
2022-02-22 12:20:00,195.72,196.0,195.72,195.86,25598.0,185.1749,185.4399,185.1749,185.3074,25598.0
2022-02-22 12:25:00,195.85,196.18,195.83,195.88,16750.0,185.2979,185.6102,185.279,185.3263,16750.0
2022-02-22 12:30:00,195.86,195.91,195.46,195.54,2700.0,185.3074,185.3547,184.9289,185.0046,2700.0
2022-02-22 12:35:00,195.6,195.75,195.43,195.44,6751.0,185.0614,185.2033,184.9006,184.91,6751.0
2022-02-22 12:40:00,195.46,195.46,194.99,195.06,7268.0,184.9289,184.9289,184.4843,184.5505,7268.0
2022-02-22 12:45:00,195.12,195.12,194.82,194.88,18543.0,184.6073,184.6073,184.3234,184.3802,18543.0
2022-02-22 12:50:00,194.82,195.23,194.82,195.14,3720.0,184.3234,184.7113,184.3234,184.6262,3720.0
2022-02-22 12:55:00,195.17,195.17,194.95,194.99,6794.0,184.6546,184.6546,184.4464,184.4843,6794.0
2022-02-22 13:00:00,195.06,195.21,194.75,194.83,3589.0,184.5505,184.6924,184.2572,184.3329,3589.0
2022-02-22 13:05:00,194.87,194.88,194.59,194.71,5984.0,184.3707,184.3802,184.1058,184.2194,5984.0
2022-02-22 13:10:00,194.77,194.84,194.39,194.5,8489.0,184.2761,184.3424,183.9166,184.0207,8489.0
2022-02-22 13:15:00,194.44,194.44,194.08,194.16,4306.0,183.9639,183.9639,183.6233,183.699,4306.0
2022-02-22 13:20:00,194.18,194.43,194.13,194.22,6897.0,183.7179,183.9544,183.6706,183.7558,6897.0
2022-02-22 13:25:00,194.22,194.37,193.94,193.94,25316.0,183.7558,183.8977,183.4908,183.4908,25316.0
2022-02-22 13:30:00,193.98,194.16,193.75,194.11,8677.0,183.5287,183.699,183.3111,183.6517,8677.0
2022-02-22 13:35:00,194.04,194.23,193.94,194.02,3952.0,183.5855,183.7652,183.4908,183.5665,3952.0
2022-02-22 13:40:00,194.05,194.32,194.0,194.1,7217.0,183.5949,183.8504,183.5476,183.6422,7217.0
2022-02-22 13:45:00,194.03,194.11,193.6,193.77,6633.0,183.576,183.6517,183.1692,183.33,6633.0
2022-02-22 13:50:00,193.79,193.79,193.31,193.4,5135.0,183.3489,183.3489,182.8948,182.9799,5135.0
2022-02-22 13:55:00,193.32,193.48,193.2,193.45,9199.0,182.9042,183.0556,182.7907,183.0272,9199.0
2022-02-22 14:00:00,193.43,193.43,193.19,193.29,6109.0,183.0083,183.0083,182.7813,182.8759,6109.0
2022-02-22 14:05:00,193.35,193.41,192.81,192.91,6257.0,182.9326,182.9894,182.4217,182.5163,6257.0
2022-02-22 14:10:00,192.93,193.1,192.7,193.0,14521.0,182.5353,182.6961,182.3177,182.6015,14521.0
2022-02-22 14:15:00,193.02,193.29,192.58,192.8,19800.0,182.6204,182.8759,182.2041,182.4123,19800.0
2022-02-22 14:20:00,192.84,192.96,192.21,192.31,20513.0,182.4501,182.5636,181.8541,181.9487,20513.0
2022-02-22 14:25:00,192.28,192.87,192.19,192.7,12177.0,181.9203,182.4785,181.8351,182.3177,12177.0
2022-02-22 14:30:00,192.66,193.21,192.33,192.59,26850.0,182.2798,182.8002,181.9676,182.2136,26850.0
2022-02-22 14:35:00,192.56,192.69,192.31,192.47,9598.0,182.1852,182.3082,181.9487,182.1,9598.0
2022-02-22 14:40:00,192.49,192.55,191.94,191.94,24765.0,182.119,182.1757,181.5986,181.5986,24765.0
2022-02-22 14:45:00,192.0,192.48,191.73,192.48,12811.0,181.6554,182.1095,181.3999,182.1095,12811.0
2022-02-22 14:50:00,192.48,193.2,192.32,193.13,22262.0,182.1095,182.7907,181.9581,182.7245,22262.0
2022-02-22 14:55:00,193.04,193.42,192.86,192.87,16768.0,182.6393,182.9989,182.469,182.4785,16768.0
2022-02-22 15:00:00,192.91,193.3,192.91,193.14,15749.0,182.5163,182.8853,182.5163,182.7339,15749.0
2022-02-22 15:05:00,193.25,193.29,192.46,192.46,13941.0,182.838,182.8759,182.0906,182.0906,13941.0
2022-02-22 15:10:00,192.53,193.17,192.53,192.84,19351.0,182.1568,182.7623,182.1568,182.4501,19351.0
2022-02-22 15:15:00,192.85,192.99,192.4,192.55,27602.0,182.4596,182.592,182.0338,182.1757,27602.0
2022-02-22 15:20:00,192.47,192.76,192.22,192.22,13303.0,182.1,182.3744,181.8635,181.8635,13303.0
2022-02-22 15:25:00,192.22,192.67,192.04,192.04,18342.0,181.8635,182.2893,181.6932,181.6932,18342.0
2022-02-22 15:30:00,191.97,192.27,191.84,191.98,31995.0,181.627,181.9108,181.504,181.6364,31995.0
2022-02-22 15:35:00,191.97,192.38,191.84,192.38,43078.0,181.627,182.0149,181.504,182.0149,43078.0
2022-02-22 15:40:00,192.45,192.63,192.21,192.43,35603.0,182.0811,182.2514,181.8541,182.0622,35603.0
2022-02-22 15:45:00,192.42,192.43,191.99,192.05,43545.0,182.0527,182.0622,181.6459,181.7027,43545.0
2022-02-22 15:50:00,192.03,192.05,191.29,191.62,72178.0,181.6838,181.7027,180.9836,181.2958,72178.0
2022-02-22 15:55:00,191.63,192.13,191.62,191.92,113865.0,181.3053,181.7784,181.2958,181.5797,113865.0
2022-02-23 09:30:00,192.28,192.89,192.01,192.8,21264.0,181.9203,182.4974,181.6648,182.4123,21264.0
2022-02-23 09:35:00,192.8,192.99,192.13,192.64,25501.0,182.4123,182.592,181.7784,182.2609,25501.0
2022-02-23 09:40:00,192.59,192.75,192.15,192.2,21341.0,182.2136,182.365,181.7973,181.8446,21341.0
2022-02-23 09:45:00,192.3,192.65,192.21,192.49,27562.0,181.9392,182.2703,181.8541,182.119,27562.0
2022-02-23 09:50:00,192.48,192.51,191.42,191.42,16477.0,182.1095,182.1379,181.1066,181.1066,16477.0
2022-02-23 09:55:00,191.53,191.57,191.05,191.16,18057.0,181.2107,181.2485,180.7566,180.8606,18057.0
2022-02-23 10:00:00,191.28,191.33,190.84,191.33,6228.0,180.9742,181.0215,180.5579,181.0215,6228.0
2022-02-23 10:05:00,191.21,191.39,191.0,191.08,10223.0,180.9079,181.0782,180.7092,180.7849,10223.0
2022-02-23 10:10:00,190.97,191.21,190.79,190.93,10759.0,180.6809,180.9079,180.5106,180.643,10759.0
2022-02-23 10:15:00,190.91,190.97,190.5,190.5,3653.0,180.6241,180.6809,180.2362,180.2362,3653.0
2022-02-23 10:20:00,190.48,190.98,190.47,190.5,20479.0,180.2173,180.6903,180.2078,180.2362,20479.0
2022-02-23 10:25:00,190.65,190.67,190.2,190.31,11713.0,180.3781,180.397,179.9523,180.0564,11713.0
2022-02-23 10:30:00,190.23,190.23,189.79,189.79,10235.0,179.9807,179.9807,179.5644,179.5644,10235.0
2022-02-23 10:35:00,189.88,190.98,189.88,190.36,19485.0,179.6496,180.6903,179.6496,180.1037,19485.0
2022-02-23 10:40:00,190.42,190.55,190.26,190.36,7293.0,180.1605,180.2835,180.0091,180.1037,7293.0
2022-02-23 10:45:00,190.38,190.38,190.16,190.23,6191.0,180.1227,180.1227,179.9145,179.9807,6191.0
2022-02-23 10:50:00,190.27,190.33,190.07,190.09,10504.0,180.0186,180.0753,179.8294,179.8483,10504.0
2022-02-23 10:55:00,190.13,190.24,189.96,189.99,9370.0,179.8861,179.9902,179.7253,179.7537,9370.0
2022-02-23 11:00:00,189.99,190.01,189.18,189.28,28854.0,179.7537,179.7726,178.9873,179.0819,28854.0
2022-02-23 11:05:00,189.22,189.48,188.96,189.31,7857.0,179.0252,179.2711,178.7792,179.1103,7857.0
2022-02-23 11:10:00,189.26,189.86,189.25,189.72,8203.0,179.063,179.6307,179.0535,179.4982,8203.0
2022-02-23 11:15:00,189.65,189.85,189.62,189.81,8808.0,179.432,179.6212,179.4036,179.5834,8808.0
2022-02-23 11:20:00,189.86,190.44,189.81,190.17,23295.0,179.6307,180.1794,179.5834,179.924,23295.0
2022-02-23 11:25:00,190.11,190.46,190.07,190.08,4696.0,179.8672,180.1983,179.8294,179.8388,4696.0
2022-02-23 11:30:00,190.01,190.29,189.93,190.13,11215.0,179.7726,180.0375,179.6969,179.8861,11215.0
2022-02-23 11:35:00,190.05,190.67,190.05,190.62,4300.0,179.8104,180.397,179.8104,180.3497,4300.0
2022-02-23 11:40:00,190.64,191.08,190.6,190.92,7808.0,180.3686,180.7849,180.3308,180.6336,7808.0
2022-02-23 11:45:00,190.93,191.72,190.93,191.58,29667.0,180.643,181.3905,180.643,181.258,29667.0
2022-02-23 11:50:00,191.6,191.63,191.24,191.24,13602.0,181.2769,181.3053,180.9363,180.9363,13602.0
2022-02-23 11:55:00,191.27,191.6,191.27,191.39,17359.0,180.9647,181.2769,180.9647,181.0782,17359.0
2022-02-23 12:00:00,191.33,191.33,191.05,191.18,5235.0,181.0215,181.0215,180.7566,180.8795,5235.0
2022-02-23 12:05:00,191.12,191.44,191.12,191.27,6524.0,180.8228,181.1255,180.8228,180.9647,6524.0
2022-02-23 12:10:00,191.27,191.4,190.99,191.02,7892.0,180.9647,181.0877,180.6998,180.7282,7892.0
2022-02-23 12:15:00,191.02,191.62,191.02,191.55,16393.0,180.7282,181.2958,180.7282,181.2296,16393.0
2022-02-23 12:20:00,191.68,192.11,191.68,191.91,35470.0,181.3526,181.7594,181.3526,181.5702,35470.0
2022-02-23 12:25:00,191.96,191.96,191.48,191.53,6815.0,181.6175,181.6175,181.1634,181.2107,6815.0
2022-02-23 12:30:00,191.58,191.78,191.49,191.67,15123.0,181.258,181.4472,181.1728,181.3431,15123.0
2022-02-23 12:35:00,191.68,191.79,191.5,191.54,4335.0,181.3526,181.4567,181.1823,181.2202,4335.0
2022-02-23 12:40:00,191.48,191.49,191.33,191.4,14181.0,181.1634,181.1728,181.0215,181.0877,14181.0
2022-02-23 12:45:00,191.43,191.52,191.3,191.51,6639.0,181.1161,181.2012,180.9931,181.1918,6639.0
2022-02-23 12:50:00,191.44,191.44,190.91,190.91,14441.0,181.1255,181.1255,180.6241,180.6241,14441.0
2022-02-23 12:55:00,190.94,191.14,190.92,191.14,3141.0,180.6525,180.8417,180.6336,180.8417,3141.0
2022-02-23 13:00:00,191.06,191.07,190.73,190.88,17594.0,180.766,180.7755,180.4538,180.5957,17594.0
2022-02-23 13:05:00,190.85,190.85,190.66,190.77,2860.0,180.5673,180.5673,180.3876,180.4916,2860.0
2022-02-23 13:10:00,190.76,190.82,190.52,190.55,17223.0,180.4822,180.5389,180.2551,180.2835,17223.0
2022-02-23 13:15:00,190.58,190.64,190.27,190.41,18394.0,180.3119,180.3686,180.0186,180.151,18394.0
2022-02-23 13:20:00,190.39,190.89,190.39,190.83,6981.0,180.1321,180.6052,180.1321,180.5484,6981.0
2022-02-23 13:25:00,190.89,190.9,190.53,190.61,5532.0,180.6052,180.6146,180.2646,180.3403,5532.0
2022-02-23 13:30:00,190.62,190.72,190.31,190.32,4319.0,180.3497,180.4443,180.0564,180.0659,4319.0
2022-02-23 13:35:00,190.44,190.74,190.17,190.71,6606.0,180.1794,180.4633,179.924,180.4349,6606.0
2022-02-23 13:40:00,190.64,190.83,190.59,190.66,4300.0,180.3686,180.5484,180.3213,180.3876,4300.0
2022-02-23 13:45:00,190.63,191.26,190.62,191.13,3320.0,180.3592,180.9552,180.3497,180.8322,3320.0
2022-02-23 13:50:00,191.29,191.29,190.66,190.66,2504.0,180.9836,180.9836,180.3876,180.3876,2504.0
2022-02-23 13:55:00,190.66,190.81,190.58,190.71,3100.0,180.3876,180.5295,180.3119,180.4349,3100.0
2022-02-23 14:00:00,190.78,190.94,190.33,190.37,3028.0,180.5011,180.6525,180.0753,180.1132,3028.0
2022-02-23 14:05:00,190.48,190.88,190.47,190.5,8847.0,180.2173,180.5957,180.2078,180.2362,8847.0
2022-02-23 14:10:00,190.55,190.75,190.37,190.37,3675.0,180.2835,180.4727,180.1132,180.1132,3675.0
2022-02-23 14:15:00,190.31,190.46,190.05,190.35,6169.0,180.0564,180.1983,179.8104,180.0943,6169.0
2022-02-23 14:20:00,190.42,190.46,189.94,189.97,7500.0,180.1605,180.1983,179.7064,179.7347,7500.0
2022-02-23 14:25:00,189.92,189.96,189.7,189.72,6342.0,179.6874,179.7253,179.4793,179.4982,6342.0
2022-02-23 14:30:00,189.86,190.03,189.81,189.91,6191.0,179.6307,179.7915,179.5834,179.678,6191.0
2022-02-23 14:35:00,189.98,190.11,189.89,189.9,5270.0,179.7442,179.8672,179.6591,179.6685,5270.0
2022-02-23 14:40:00,189.88,189.88,189.36,189.48,4533.0,179.6496,179.6496,179.1576,179.2711,4533.0
2022-02-23 14:45:00,189.5,189.84,189.43,189.62,5853.0,179.2901,179.6117,179.2238,179.4036,5853.0
2022-02-23 14:50:00,189.47,189.5,189.3,189.33,8114.0,179.2617,179.2901,179.1008,179.1292,8114.0
2022-02-23 14:55:00,189.3,189.59,189.28,189.46,4639.0,179.1008,179.3752,179.0819,179.2522,4639.0
2022-02-23 15:00:00,189.4,189.55,189.25,189.34,6207.0,179.1955,179.3374,179.0535,179.1387,6207.0
2022-02-23 15:05:00,189.39,189.42,188.96,189.0,6064.0,179.186,179.2144,178.7792,178.817,6064.0
2022-02-23 15:10:00,189.02,189.08,188.53,188.88,19317.0,178.8359,178.8927,178.3723,178.7035,19317.0
2022-02-23 15:15:00,188.86,189.15,188.83,188.87,8268.0,178.6845,178.9589,178.6562,178.694,8268.0
2022-02-23 15:20:00,188.91,189.18,188.7,189.18,7092.0,178.7319,178.9873,178.5332,178.9873,7092.0
2022-02-23 15:25:00,189.17,189.42,189.02,189.39,8730.0,178.9778,179.2144,178.8359,179.186,8730.0
2022-02-23 15:30:00,189.37,189.44,188.93,189.22,12193.0,179.1671,179.2333,178.7508,179.0252,12193.0
2022-02-23 15:35:00,189.33,189.33,188.98,188.98,9240.0,179.1292,179.1292,178.7981,178.7981,9240.0
2022-02-23 15:40:00,189.04,189.12,188.65,188.69,24909.0,178.8548,178.9305,178.4859,178.5237,24909.0
2022-02-23 15:45:00,188.68,188.91,188.53,188.53,25308.0,178.5142,178.7319,178.3723,178.3723,25308.0
2022-02-23 15:50:00,188.53,188.59,188.18,188.2,39080.0,178.3723,178.4291,178.0412,178.0601,39080.0
2022-02-23 15:55:00,188.24,188.48,188.06,188.33,101893.0,178.098,178.325,177.9276,178.1831,101893.0
2022-02-24 09:30:00,185.15,187.84,185.15,187.65,61398.0,175.1744,177.7195,175.1744,177.5397,61398.0
2022-02-24 09:35:00,187.42,188.44,187.42,187.95,28254.0,177.3221,178.2872,177.3221,177.8236,28254.0
2022-02-24 09:40:00,187.99,188.11,186.76,187.67,14596.0,177.8614,177.975,176.6977,177.5587,14596.0
2022-02-24 09:45:00,187.82,188.38,187.51,188.38,31324.0,177.7006,178.2304,177.4073,178.2304,31324.0
2022-02-24 09:50:00,188.75,188.87,187.94,188.87,10470.0,178.5805,178.694,177.8141,178.694,10470.0
2022-02-24 09:55:00,188.67,189.61,188.49,189.5,19312.0,178.5048,179.3941,178.3345,179.2901,19312.0
2022-02-24 10:00:00,189.3,189.83,188.7,188.74,61624.0,179.1008,179.6023,178.5332,178.571,61624.0
2022-02-24 10:05:00,188.76,189.17,188.2,189.13,41273.0,178.5899,178.9778,178.0601,178.94,41273.0
2022-02-24 10:10:00,189.15,189.68,189.03,189.68,21628.0,178.9589,179.4604,178.8454,179.4604,21628.0
2022-02-24 10:15:00,189.53,189.94,189.4,189.81,23652.0,179.3184,179.7064,179.1955,179.5834,23652.0
2022-02-24 10:20:00,189.81,190.0,189.02,189.39,12030.0,179.5834,179.7631,178.8359,179.186,12030.0
2022-02-24 10:25:00,189.42,189.7,189.07,189.7,10559.0,179.2144,179.4793,178.8832,179.4793,10559.0
2022-02-24 10:30:00,189.59,189.85,189.16,189.78,24599.0,179.3752,179.6212,178.9684,179.555,24599.0
2022-02-24 10:35:00,189.83,189.83,188.65,189.12,8329.0,179.6023,179.6023,178.4859,178.9305,8329.0
2022-02-24 10:40:00,188.99,189.15,188.77,188.93,8946.0,178.8075,178.9589,178.5994,178.7508,8946.0
2022-02-24 10:45:00,188.87,189.19,188.34,188.69,15285.0,178.694,178.9968,178.1926,178.5237,15285.0
2022-02-24 10:50:00,188.59,188.59,187.9,188.15,5035.0,178.4291,178.4291,177.7763,178.0128,5035.0
2022-02-24 10:55:00,188.21,188.66,187.86,187.94,6571.0,178.0696,178.4953,177.7384,177.8141,6571.0
2022-02-24 11:00:00,187.79,188.14,187.67,187.98,6030.0,177.6722,178.0033,177.5587,177.852,6030.0
2022-02-24 11:05:00,187.93,188.59,187.53,188.49,7505.0,177.8047,178.4291,177.4262,178.3345,7505.0
2022-02-24 11:10:00,188.39,188.54,188.18,188.18,6742.0,178.2399,178.3818,178.0412,178.0412,6742.0
2022-02-24 11:15:00,188.27,188.37,188.0,188.18,6789.0,178.1263,178.2209,177.8709,178.0412,6789.0
2022-02-24 11:20:00,188.17,188.17,187.07,187.24,10470.0,178.0317,178.0317,176.991,177.1518,10470.0
2022-02-24 11:25:00,187.12,187.43,187.11,187.25,8326.0,177.0383,177.3316,177.0288,177.1613,8326.0
2022-02-24 11:30:00,187.3,187.35,187.0,187.34,7681.0,177.2086,177.2559,176.9248,177.2464,7681.0
2022-02-24 11:35:00,187.34,187.53,187.01,187.02,19156.0,177.2464,177.4262,176.9342,176.9437,19156.0
2022-02-24 11:40:00,187.03,187.03,186.06,186.15,9214.0,176.9531,176.9531,176.0354,176.1206,9214.0
2022-02-24 11:45:00,186.23,186.59,185.79,186.54,17915.0,176.1962,176.5369,175.78,176.4895,17915.0
2022-02-24 11:50:00,186.32,186.85,186.32,186.81,6500.0,176.2814,176.7828,176.2814,176.745,6500.0
2022-02-24 11:55:00,186.71,187.13,186.67,186.97,12725.0,176.6504,177.0478,176.6125,176.8964,12725.0
2022-02-24 12:00:00,186.91,186.98,186.48,186.89,7343.0,176.8396,176.9058,176.4328,176.8207,7343.0
2022-02-24 12:05:00,186.79,186.89,186.42,186.46,6004.0,176.7261,176.8207,176.376,176.4139,6004.0
2022-02-24 12:10:00,186.47,186.68,186.11,186.11,8465.0,176.4233,176.622,176.0827,176.0827,8465.0
2022-02-24 12:15:00,186.19,186.61,186.12,186.61,5979.0,176.1584,176.5558,176.0922,176.5558,5979.0
2022-02-24 12:20:00,186.39,186.42,186.0,186.06,15431.0,176.3476,176.376,175.9786,176.0354,15431.0
2022-02-24 12:25:00,186.07,186.44,186.06,186.4,6462.0,176.0449,176.3949,176.0354,176.3571,6462.0
2022-02-24 12:30:00,186.32,186.55,185.96,186.01,11544.0,176.2814,176.499,175.9408,175.9881,11544.0
2022-02-24 12:35:00,185.97,186.65,185.97,186.55,2336.0,175.9503,176.5936,175.9503,176.499,2336.0
2022-02-24 12:40:00,186.66,186.88,186.62,186.63,5861.0,176.6031,176.8112,176.5652,176.5747,5861.0
2022-02-24 12:45:00,186.7,186.82,186.65,186.77,2522.0,176.6409,176.7545,176.5936,176.7072,2522.0
2022-02-24 12:50:00,186.8,186.8,186.53,186.68,3311.0,176.7355,176.7355,176.4801,176.622,3311.0
2022-02-24 12:55:00,186.64,186.81,186.44,186.45,4975.0,176.5842,176.745,176.3949,176.4044,4975.0
2022-02-24 13:00:00,186.47,186.49,186.2,186.2,2797.0,176.4233,176.4422,176.1679,176.1679,2797.0
2022-02-24 13:05:00,186.25,187.0,186.25,186.94,6405.0,176.2152,176.9248,176.2152,176.868,6405.0
2022-02-24 13:10:00,186.93,187.11,186.73,187.1,6796.0,176.8585,177.0288,176.6693,177.0194,6796.0
2022-02-24 13:15:00,187.11,187.12,186.9,187.03,8408.0,177.0288,177.0383,176.8301,176.9531,8408.0
2022-02-24 13:20:00,187.01,187.01,186.41,186.42,7334.0,176.9342,176.9342,176.3665,176.376,7334.0
2022-02-24 13:25:00,186.48,186.63,186.24,186.41,7799.0,176.4328,176.5747,176.2057,176.3665,7799.0
2022-02-24 13:30:00,186.48,187.24,186.47,186.94,10256.0,176.4328,177.1518,176.4233,176.868,10256.0
2022-02-24 13:35:00,186.97,187.32,186.97,187.26,6197.0,176.8964,177.2275,176.8964,177.1708,6197.0
2022-02-24 13:40:00,187.36,187.37,186.8,186.8,5655.0,177.2654,177.2748,176.7355,176.7355,5655.0
2022-02-24 13:45:00,186.8,187.8,186.68,187.8,6034.0,176.7355,177.6817,176.622,177.6817,6034.0
2022-02-24 13:50:00,187.7,188.15,187.53,187.67,9387.0,177.587,178.0128,177.4262,177.5587,9387.0
2022-02-24 13:55:00,187.67,187.8,187.29,187.37,6305.0,177.5587,177.6817,177.1991,177.2748,6305.0
2022-02-24 14:00:00,187.44,187.5,187.19,187.43,4580.0,177.3411,177.3978,177.1045,177.3316,4580.0
2022-02-24 14:05:00,187.56,187.85,187.24,187.29,6341.0,177.4546,177.729,177.1518,177.1991,6341.0
2022-02-24 14:10:00,187.38,187.99,187.38,187.98,8636.0,177.2843,177.8614,177.2843,177.852,8636.0
2022-02-24 14:15:00,187.96,188.22,187.74,188.07,8446.0,177.833,178.079,177.6249,177.9371,8446.0
2022-02-24 14:20:00,188.12,188.24,188.08,188.12,4198.0,177.9844,178.098,177.9466,177.9844,4198.0
2022-02-24 14:25:00,188.34,188.42,188.07,188.32,7115.0,178.1926,178.2683,177.9371,178.1736,7115.0
2022-02-24 14:30:00,188.32,188.96,188.26,188.9,20183.0,178.1736,178.7792,178.1169,178.7224,20183.0
2022-02-24 14:35:00,188.89,189.13,188.85,189.0,7684.0,178.7129,178.94,178.6751,178.817,7684.0
2022-02-24 14:40:00,189.0,189.06,188.72,188.86,5416.0,178.817,178.8738,178.5521,178.6845,5416.0
2022-02-24 14:45:00,188.9,189.47,188.9,189.45,25759.0,178.7224,179.2617,178.7224,179.2428,25759.0
2022-02-24 14:50:00,189.36,189.55,189.21,189.48,14367.0,179.1576,179.3374,179.0157,179.2711,14367.0
2022-02-24 14:55:00,189.5,189.77,189.34,189.68,17245.0,179.2901,179.5455,179.1387,179.4604,17245.0
2022-02-24 15:00:00,189.69,190.05,189.61,190.04,15130.0,179.4698,179.8104,179.3941,179.801,15130.0
2022-02-24 15:05:00,190.03,190.05,189.83,189.92,14089.0,179.7915,179.8104,179.6023,179.6874,14089.0
2022-02-24 15:10:00,189.91,190.25,189.9,190.09,11220.0,179.678,179.9997,179.6685,179.8483,11220.0
2022-02-24 15:15:00,190.13,190.13,189.83,190.08,14112.0,179.8861,179.8861,179.6023,179.8388,14112.0
2022-02-24 15:20:00,190.11,190.21,189.85,190.09,16404.0,179.8672,179.9618,179.6212,179.8483,16404.0
2022-02-24 15:25:00,190.06,190.15,189.69,189.75,17505.0,179.8199,179.905,179.4698,179.5266,17505.0
2022-02-24 15:30:00,189.74,190.87,189.74,190.87,22187.0,179.5171,180.5863,179.5171,180.5863,22187.0
2022-02-24 15:35:00,190.91,191.21,190.77,191.07,17319.0,180.6241,180.9079,180.4916,180.7755,17319.0
2022-02-24 15:40:00,191.1,191.21,190.77,190.78,23213.0,180.8039,180.9079,180.4916,180.5011,23213.0
2022-02-24 15:45:00,190.75,191.08,190.34,190.5,31910.0,180.4727,180.7849,180.0848,180.2362,31910.0
2022-02-24 15:50:00,190.54,191.29,190.54,191.04,28917.0,180.274,180.9836,180.274,180.7471,28917.0
2022-02-24 15:55:00,191.01,191.21,190.53,190.78,123258.0,180.7187,180.9079,180.2646,180.5011,123258.0
2022-02-25 09:30:00,195.81,195.81,193.16,194.03,65268.0,185.2601,185.2601,182.7529,183.576,65268.0
2022-02-25 09:35:00,194.34,195.24,194.33,195.0,45757.0,183.8693,184.7208,183.8598,184.4937,45757.0
2022-02-25 09:40:00,194.96,195.62,194.12,194.21,20730.0,184.4559,185.0803,183.6611,183.7463,20730.0
2022-02-25 09:45:00,194.33,194.45,193.44,193.6,40711.0,183.8598,183.9734,183.0178,183.1692,40711.0
2022-02-25 09:50:00,194.07,194.1,193.1,193.3,18640.0,183.6138,183.6422,182.6961,182.8853,18640.0
2022-02-25 09:55:00,193.3,193.45,192.9,193.36,12987.0,182.8853,183.0272,182.5069,182.9421,12987.0
2022-02-25 10:00:00,193.45,194.16,193.42,193.95,18092.0,183.0272,183.699,182.9989,183.5003,18092.0
2022-02-25 10:05:00,194.05,194.09,193.53,193.62,11319.0,183.5949,183.6328,183.1029,183.1881,11319.0
2022-02-25 10:10:00,193.55,193.55,193.04,193.18,8843.0,183.1219,183.1219,182.6393,182.7718,8843.0
2022-02-25 10:15:00,193.06,193.28,192.62,192.65,18466.0,182.6583,182.8664,182.242,182.2703,18466.0
2022-02-25 10:20:00,192.63,192.94,192.27,192.87,9862.0,182.2514,182.5447,181.9108,182.4785,9862.0
2022-02-25 10:25:00,192.9,193.73,192.89,193.67,6788.0,182.5069,183.2922,182.4974,183.2354,6788.0
2022-02-25 10:30:00,193.67,194.35,193.66,194.35,6770.0,183.2354,183.8788,183.2259,183.8788,6770.0
2022-02-25 10:35:00,194.26,194.3,193.56,194.29,11110.0,183.7936,183.8314,183.1313,183.822,11110.0
2022-02-25 10:40:00,194.32,194.92,194.32,194.92,9070.0,183.8504,184.418,183.8504,184.418,9070.0
2022-02-25 10:45:00,194.79,195.23,194.58,195.23,20161.0,184.295,184.7113,184.0964,184.7113,20161.0
2022-02-25 10:50:00,195.18,195.56,195.03,195.49,23594.0,184.664,185.0236,184.5221,184.9573,23594.0
2022-02-25 10:55:00,195.39,195.61,195.25,195.41,17708.0,184.8627,185.0709,184.7303,184.8816,17708.0
2022-02-25 11:00:00,195.34,195.5,195.09,195.5,8543.0,184.8154,184.9668,184.5789,184.9668,8543.0
2022-02-25 11:05:00,195.51,195.71,195.41,195.66,7159.0,184.9763,185.1655,184.8816,185.1182,7159.0
2022-02-25 11:10:00,195.59,196.2,195.49,196.06,6604.0,185.0519,185.6291,184.9573,185.4966,6604.0
2022-02-25 11:15:00,195.99,196.07,195.72,196.01,9442.0,185.4304,185.5061,185.1749,185.4493,9442.0
2022-02-25 11:20:00,196.0,196.25,195.78,196.25,5721.0,185.4399,185.6764,185.2317,185.6764,5721.0
2022-02-25 11:25:00,196.25,196.47,196.05,196.16,5655.0,185.6764,185.8845,185.4872,185.5912,5655.0
2022-02-25 11:30:00,196.1,196.41,196.03,196.28,7905.0,185.5345,185.8278,185.4682,185.7048,7905.0
2022-02-25 11:35:00,196.31,196.51,196.29,196.33,5447.0,185.7332,185.9224,185.7142,185.7521,5447.0
2022-02-25 11:40:00,196.34,196.53,195.99,196.07,7623.0,185.7615,185.9413,185.4304,185.5061,7623.0
2022-02-25 11:45:00,196.08,196.23,195.94,196.12,6454.0,185.5155,185.6575,185.3831,185.5534,6454.0
2022-02-25 11:50:00,196.12,196.5,195.91,196.37,23737.0,185.5534,185.9129,185.3547,185.7899,23737.0
2022-02-25 11:55:00,196.44,196.87,196.42,196.77,9653.0,185.8561,186.263,185.8372,186.1684,9653.0
2022-02-25 12:00:00,196.75,197.04,196.68,196.9,14304.0,186.1494,186.4238,186.0832,186.2914,14304.0
2022-02-25 12:05:00,196.93,197.15,196.86,196.99,51613.0,186.3197,186.5279,186.2535,186.3765,51613.0
2022-02-25 12:10:00,197.01,197.86,196.97,197.45,33900.0,186.3954,187.1996,186.3576,186.8117,33900.0
2022-02-25 12:15:00,197.32,197.55,196.83,196.95,20815.0,186.6887,186.9063,186.2251,186.3387,20815.0
2022-02-25 12:20:00,196.92,197.03,196.7,197.03,9025.0,186.3103,186.4144,186.1021,186.4144,9025.0
2022-02-25 12:25:00,196.97,197.33,196.93,197.32,5840.0,186.3576,186.6982,186.3197,186.6887,5840.0
2022-02-25 12:30:00,197.31,197.59,197.24,197.33,88474.0,186.6793,186.9442,186.613,186.6982,88474.0
2022-02-25 12:35:00,197.37,197.37,197.02,197.31,24552.0,186.736,186.736,186.4049,186.6793,24552.0
2022-02-25 12:40:00,197.38,197.62,197.38,197.45,7527.0,186.7455,186.9726,186.7455,186.8117,7527.0
2022-02-25 12:45:00,197.45,197.81,197.41,197.74,8297.0,186.8117,187.1523,186.7739,187.0861,8297.0
2022-02-25 12:50:00,197.64,197.64,197.41,197.57,5792.0,186.9915,186.9915,186.7739,186.9253,5792.0
2022-02-25 12:55:00,197.54,197.69,197.24,197.69,27122.0,186.8969,187.0388,186.613,187.0388,27122.0
2022-02-25 13:00:00,197.68,197.9,197.51,197.76,11391.0,187.0293,187.2375,186.8685,187.105,11391.0
2022-02-25 13:05:00,197.77,197.83,197.49,197.74,33895.0,187.1145,187.1713,186.8496,187.0861,33895.0
2022-02-25 13:10:00,197.71,197.71,197.34,197.56,11338.0,187.0577,187.0577,186.7077,186.9158,11338.0
2022-02-25 13:15:00,197.57,197.85,197.44,197.84,14598.0,186.9253,187.1902,186.8023,187.1807,14598.0
2022-02-25 13:20:00,197.84,198.11,197.79,198.01,6860.0,187.1807,187.4362,187.1334,187.3416,6860.0
2022-02-25 13:25:00,198.03,198.25,197.98,198.08,7435.0,187.3605,187.5686,187.3132,187.4078,7435.0
2022-02-25 13:30:00,198.01,198.3,198.01,198.3,4761.0,187.3416,187.6159,187.3416,187.6159,4761.0
2022-02-25 13:35:00,198.27,198.27,197.49,197.89,20075.0,187.5876,187.5876,186.8496,187.228,20075.0
2022-02-25 13:40:00,197.98,198.32,197.92,198.3,38501.0,187.3132,187.6349,187.2564,187.6159,38501.0
2022-02-25 13:45:00,198.33,198.63,198.23,198.63,6747.0,187.6443,187.9282,187.5497,187.9282,6747.0
2022-02-25 13:50:00,198.69,198.69,198.27,198.38,6991.0,187.9849,187.9849,187.5876,187.6916,6991.0
2022-02-25 13:55:00,198.26,198.28,197.9,197.99,38874.0,187.5781,187.597,187.2375,187.3226,38874.0
2022-02-25 14:00:00,198.01,198.36,197.77,198.35,24889.0,187.3416,187.6727,187.1145,187.6632,24889.0
2022-02-25 14:05:00,198.29,198.29,197.73,197.73,5952.0,187.6065,187.6065,187.0766,187.0766,5952.0
2022-02-25 14:10:00,197.77,197.84,197.56,197.7,9189.0,187.1145,187.1807,186.9158,187.0483,9189.0
2022-02-25 14:15:00,197.79,197.96,197.6,197.7,10578.0,187.1334,187.2943,186.9537,187.0483,10578.0
2022-02-25 14:20:00,197.72,198.25,197.69,198.21,7717.0,187.0672,187.5686,187.0388,187.5308,7717.0
2022-02-25 14:25:00,198.21,198.41,198.04,198.32,6937.0,187.5308,187.72,187.3699,187.6349,6937.0
2022-02-25 14:30:00,198.37,198.58,197.87,197.9,61011.0,187.6822,187.8808,187.2091,187.2375,61011.0
2022-02-25 14:35:00,198.0,198.35,197.71,197.91,12294.0,187.3321,187.6632,187.0577,187.2469,12294.0
2022-02-25 14:40:00,197.87,198.15,197.7,197.88,8278.0,187.2091,187.474,187.0483,187.2186,8278.0
2022-02-25 14:45:00,197.91,198.18,197.91,198.04,5822.0,187.2469,187.5024,187.2469,187.3699,5822.0
2022-02-25 14:50:00,198.03,198.06,197.54,197.61,31458.0,187.3605,187.3889,186.8969,186.9631,31458.0
2022-02-25 14:55:00,197.65,198.14,197.64,197.72,17389.0,187.001,187.4646,186.9915,187.0672,17389.0
2022-02-25 15:00:00,197.71,197.71,197.41,197.56,8747.0,187.0577,187.0577,186.7739,186.9158,8747.0
2022-02-25 15:05:00,197.65,197.81,197.48,197.77,7513.0,187.001,187.1523,186.8401,187.1145,7513.0
2022-02-25 15:10:00,197.64,197.73,197.34,197.73,13064.0,186.9915,187.0766,186.7077,187.0766,13064.0
2022-02-25 15:15:00,197.75,198.07,197.66,198.02,8328.0,187.0956,187.3983,187.0104,187.351,8328.0
2022-02-25 15:20:00,197.98,198.46,197.95,198.32,11336.0,187.3132,187.7673,187.2848,187.6349,11336.0
2022-02-25 15:25:00,198.3,198.33,198.07,198.18,8637.0,187.6159,187.6443,187.3983,187.5024,8637.0
2022-02-25 15:30:00,198.22,198.55,198.22,198.25,13950.0,187.5402,187.8525,187.5402,187.5686,13950.0
2022-02-25 15:35:00,198.21,198.44,198.04,198.37,15316.0,187.5308,187.7484,187.3699,187.6822,15316.0
2022-02-25 15:40:00,198.41,198.68,198.19,198.54,28055.0,187.72,187.9755,187.5119,187.843,28055.0
2022-02-25 15:45:00,198.49,198.86,198.34,198.64,31150.0,187.7957,188.1458,187.6538,187.9376,31150.0
2022-02-25 15:50:00,198.84,199.43,198.74,199.15,65211.0,188.1268,188.6851,188.0322,188.4201,65211.0
2022-02-25 15:55:00,199.05,199.26,198.76,198.99,137094.0,188.3255,188.5242,188.0512,188.2688,137094.0
2022-02-28 09:30:00,197.91,198.53,195.63,197.54,23682.0,187.2469,187.8335,185.0898,186.8969,23682.0
2022-02-28 09:35:00,197.56,198.15,197.0,197.17,20440.0,186.9158,187.474,186.386,186.5468,20440.0
2022-02-28 09:40:00,197.4,198.61,197.27,198.4,10116.0,186.7644,187.9092,186.6414,187.7105,10116.0
2022-02-28 09:45:00,198.38,199.06,198.3,198.78,8475.0,187.6916,188.335,187.6159,188.0701,8475.0
2022-02-28 09:50:00,198.66,198.67,198.03,198.23,10291.0,187.9565,187.966,187.3605,187.5497,10291.0
2022-02-28 09:55:00,198.36,198.78,198.11,198.36,7811.0,187.6727,188.0701,187.4362,187.6727,7811.0
2022-02-28 10:00:00,198.17,198.42,197.93,198.04,4307.0,187.4929,187.7295,187.2659,187.3699,4307.0
2022-02-28 10:05:00,198.14,198.17,197.54,197.62,6995.0,187.4646,187.4929,186.8969,186.9726,6995.0
2022-02-28 10:10:00,197.7,197.7,197.07,197.33,9345.0,187.0483,187.0483,186.4522,186.6982,9345.0
2022-02-28 10:15:00,197.19,197.23,196.81,196.85,14064.0,186.5657,186.6036,186.2062,186.2441,14064.0
2022-02-28 10:20:00,196.82,197.44,196.8,197.33,5682.0,186.2157,186.8023,186.1968,186.6982,5682.0
2022-02-28 10:25:00,197.3,197.63,197.24,197.48,5199.0,186.6698,186.982,186.613,186.8401,5199.0
2022-02-28 10:30:00,197.58,197.92,197.24,197.3,3743.0,186.9347,187.2564,186.613,186.6698,3743.0
2022-02-28 10:35:00,197.19,197.79,197.18,197.72,2311.0,186.5657,187.1334,186.5563,187.0672,2311.0
2022-02-28 10:40:00,197.79,197.84,197.44,197.58,4751.0,187.1334,187.1807,186.8023,186.9347,4751.0
2022-02-28 10:45:00,197.56,197.71,197.43,197.54,4073.0,186.9158,187.0577,186.7928,186.8969,4073.0
2022-02-28 10:50:00,197.48,197.48,197.26,197.34,6162.0,186.8401,186.8401,186.632,186.7077,6162.0
2022-02-28 10:55:00,197.34,197.43,197.14,197.4,6269.0,186.7077,186.7928,186.5184,186.7644,6269.0
2022-02-28 11:00:00,197.61,198.17,197.57,197.97,8525.0,186.9631,187.4929,186.9253,187.3037,8525.0
2022-02-28 11:05:00,197.9,198.5,197.63,198.5,9614.0,187.2375,187.8052,186.982,187.8052,9614.0
2022-02-28 11:10:00,198.4,198.57,198.14,198.14,4590.0,187.7105,187.8714,187.4646,187.4646,4590.0
2022-02-28 11:15:00,198.23,198.47,198.14,198.41,1600.0,187.5497,187.7768,187.4646,187.72,1600.0
2022-02-28 11:20:00,198.44,198.97,198.4,198.97,8964.0,187.7484,188.2498,187.7105,188.2498,8964.0
2022-02-28 11:25:00,198.89,199.1,198.64,198.87,6569.0,188.1741,188.3728,187.9376,188.1552,6569.0
2022-02-28 11:30:00,198.92,199.25,198.91,199.12,7628.0,188.2025,188.5148,188.1931,188.3918,7628.0
2022-02-28 11:35:00,199.16,199.31,199.0,199.04,6886.0,188.4296,188.5715,188.2782,188.3161,6886.0
2022-02-28 11:40:00,199.01,199.39,198.82,199.31,15863.0,188.2877,188.6472,188.1079,188.5715,15863.0
2022-02-28 11:45:00,199.29,199.4,199.05,199.31,21185.0,188.5526,188.6567,188.3255,188.5715,21185.0
2022-02-28 11:50:00,199.36,199.42,198.84,199.19,11549.0,188.6188,188.6756,188.1268,188.458,11549.0
2022-02-28 11:55:00,199.19,199.4,199.19,199.32,13176.0,188.458,188.6567,188.458,188.581,13176.0
2022-02-28 12:00:00,199.29,199.64,199.29,199.41,17741.0,188.5526,188.8837,188.5526,188.6661,17741.0
2022-02-28 12:05:00,199.49,199.61,198.57,198.94,29423.0,188.7418,188.8554,187.8714,188.2215,29423.0
2022-02-28 12:10:00,198.95,199.03,198.47,198.65,10329.0,188.2309,188.3066,187.7768,187.9471,10329.0
2022-02-28 12:15:00,198.85,198.85,198.15,198.38,7920.0,188.1363,188.1363,187.474,187.6916,7920.0
2022-02-28 12:20:00,198.15,198.3,198.02,198.11,5596.0,187.474,187.6159,187.351,187.4362,5596.0
2022-02-28 12:25:00,198.19,198.54,198.17,198.47,3887.0,187.5119,187.843,187.4929,187.7768,3887.0
2022-02-28 12:30:00,198.4,198.45,197.95,197.95,5170.0,187.7105,187.7579,187.2848,187.2848,5170.0
2022-02-28 12:35:00,198.01,198.12,197.84,197.84,3900.0,187.3416,187.4456,187.1807,187.1807,3900.0
2022-02-28 12:40:00,197.94,198.01,197.76,197.81,3867.0,187.2753,187.3416,187.105,187.1523,3867.0
2022-02-28 12:45:00,197.8,197.8,197.34,197.66,7079.0,187.1429,187.1429,186.7077,187.0104,7079.0
2022-02-28 12:50:00,197.62,197.71,197.35,197.59,11470.0,186.9726,187.0577,186.7171,186.9442,11470.0
2022-02-28 12:55:00,197.57,197.76,197.54,197.62,4156.0,186.9253,187.105,186.8969,186.9726,4156.0
2022-02-28 13:00:00,197.59,198.14,197.58,197.89,8027.0,186.9442,187.4646,186.9347,187.228,8027.0
2022-02-28 13:05:00,197.92,198.45,197.88,198.2,5738.0,187.2564,187.7579,187.2186,187.5213,5738.0
2022-02-28 13:10:00,198.15,198.22,197.69,197.74,7883.0,187.474,187.5402,187.0388,187.0861,7883.0
2022-02-28 13:15:00,197.72,197.79,197.39,197.48,5623.0,187.0672,187.1334,186.755,186.8401,5623.0
2022-02-28 13:20:00,197.42,197.53,197.31,197.4,4284.0,186.7833,186.8874,186.6793,186.7644,4284.0
2022-02-28 13:25:00,197.28,197.42,197.15,197.34,4781.0,186.6509,186.7833,186.5279,186.7077,4781.0
2022-02-28 13:30:00,197.27,197.27,196.84,197.01,2944.0,186.6414,186.6414,186.2346,186.3954,2944.0
2022-02-28 13:35:00,197.14,197.19,196.97,197.12,5114.0,186.5184,186.5657,186.3576,186.4995,5114.0
2022-02-28 13:40:00,197.11,197.42,197.11,197.14,6179.0,186.4901,186.7833,186.4901,186.5184,6179.0
2022-02-28 13:45:00,197.16,197.64,197.11,197.64,3954.0,186.5374,186.9915,186.4901,186.9915,3954.0
2022-02-28 13:50:00,197.72,198.07,197.71,197.81,2979.0,187.0672,187.3983,187.0577,187.1523,2979.0
2022-02-28 13:55:00,197.89,197.91,197.58,197.62,3547.0,187.228,187.2469,186.9347,186.9726,3547.0
2022-02-28 14:00:00,197.58,197.58,197.04,197.04,5675.0,186.9347,186.9347,186.4238,186.4238,5675.0
2022-02-28 14:05:00,196.99,197.07,196.53,196.67,7463.0,186.3765,186.4522,185.9413,186.0738,7463.0
2022-02-28 14:10:00,196.66,196.76,196.41,196.76,6333.0,186.0643,186.1589,185.8278,186.1589,6333.0
2022-02-28 14:15:00,196.71,196.97,196.57,196.84,7025.0,186.1116,186.3576,185.9791,186.2346,7025.0
2022-02-28 14:20:00,196.76,196.81,196.42,196.45,15898.0,186.1589,186.2062,185.8372,185.8656,15898.0
2022-02-28 14:25:00,196.45,196.72,196.44,196.52,8762.0,185.8656,186.1211,185.8561,185.9318,8762.0
2022-02-28 14:30:00,196.53,196.61,196.34,196.34,9078.0,185.9413,186.017,185.7615,185.7615,9078.0
2022-02-28 14:35:00,196.4,196.81,196.38,196.53,3834.0,185.8183,186.2062,185.7994,185.9413,3834.0
2022-02-28 14:40:00,196.55,197.23,196.48,197.2,10721.0,185.9602,186.6036,185.894,186.5752,10721.0
2022-02-28 14:45:00,197.18,197.18,196.88,196.98,5099.0,186.5563,186.5563,186.2724,186.3671,5099.0
2022-02-28 14:50:00,197.06,197.26,196.95,197.24,4883.0,186.4427,186.632,186.3387,186.613,4883.0
2022-02-28 14:55:00,197.11,197.49,197.11,197.38,4984.0,186.4901,186.8496,186.4901,186.7455,4984.0
2022-02-28 15:00:00,197.36,197.43,197.15,197.15,3680.0,186.7266,186.7928,186.5279,186.5279,3680.0
2022-02-28 15:05:00,197.11,197.21,196.57,197.08,5209.0,186.4901,186.5847,185.9791,186.4617,5209.0
2022-02-28 15:10:00,197.03,197.04,196.58,196.84,15432.0,186.4144,186.4238,185.9886,186.2346,15432.0
2022-02-28 15:15:00,196.91,197.11,196.86,197.04,4222.0,186.3008,186.4901,186.2535,186.4238,4222.0
2022-02-28 15:20:00,197.12,197.45,197.09,197.45,6662.0,186.4995,186.8117,186.4711,186.8117,6662.0
2022-02-28 15:25:00,197.43,197.61,197.25,197.49,9500.0,186.7928,186.9631,186.6225,186.8496,9500.0
2022-02-28 15:30:00,197.31,197.33,196.94,197.02,10134.0,186.6793,186.6982,186.3292,186.4049,10134.0
2022-02-28 15:35:00,197.05,197.09,196.61,196.94,11267.0,186.4333,186.4711,186.017,186.3292,11267.0
2022-02-28 15:40:00,196.94,197.59,196.94,197.58,12165.0,186.3292,186.9442,186.3292,186.9347,12165.0
2022-02-28 15:45:00,197.6,198.13,197.58,198.11,30592.0,186.9537,187.4551,186.9347,187.4362,30592.0
2022-02-28 15:50:00,198.12,198.46,197.97,198.39,36173.0,187.4456,187.7673,187.3037,187.7011,36173.0
2022-02-28 15:55:00,198.51,198.8,198.19,198.29,84753.0,187.8146,188.089,187.5119,187.6065,84753.0
2022-03-01 09:30:00,199.5,202.38,199.43,201.82,40828.0,188.7513,191.4761,188.6851,190.9463,40828.0
2022-03-01 09:35:00,202.12,202.75,201.68,202.35,13795.0,191.2301,191.8262,190.8138,191.4477,13795.0
2022-03-01 09:40:00,202.31,202.48,201.74,201.74,22754.0,191.4099,191.5707,190.8706,190.8706,22754.0
2022-03-01 09:45:00,202.1,203.55,202.06,203.51,36472.0,191.2112,192.5831,191.1734,192.5452,36472.0
2022-03-01 09:50:00,203.51,203.73,203.12,203.52,20363.0,192.5452,192.7534,192.1762,192.5547,20363.0
2022-03-01 09:55:00,203.51,203.51,202.63,202.97,9308.0,192.5452,192.5452,191.7126,192.0343,9308.0
2022-03-01 10:00:00,203.11,203.43,202.53,202.53,16187.0,192.1668,192.4695,191.618,191.618,16187.0
2022-03-01 10:05:00,202.45,202.83,201.83,202.08,36231.0,191.5423,191.9019,190.9557,191.1923,36231.0
2022-03-01 10:10:00,202.01,202.79,202.01,202.34,12546.0,191.126,191.864,191.126,191.4383,12546.0
2022-03-01 10:15:00,202.32,203.02,202.13,203.02,7851.0,191.4193,192.0816,191.2396,192.0816,7851.0
2022-03-01 10:20:00,203.15,203.54,203.02,203.03,9711.0,192.2046,192.5736,192.0816,192.0911,9711.0
2022-03-01 10:25:00,202.98,203.33,202.75,203.25,9146.0,192.0438,192.3749,191.8262,192.2992,9146.0
2022-03-01 10:30:00,203.16,203.16,202.1,202.12,14821.0,192.2141,192.2141,191.2112,191.2301,14821.0
2022-03-01 10:35:00,202.28,202.86,202.14,202.14,12415.0,191.3815,191.9303,191.249,191.249,12415.0
2022-03-01 10:40:00,202.11,202.11,201.61,201.65,12535.0,191.2207,191.2207,190.7476,190.7854,12535.0
2022-03-01 10:45:00,201.62,201.88,201.3,201.88,8173.0,190.7571,191.0031,190.4543,191.0031,8173.0
2022-03-01 10:50:00,201.81,202.79,201.72,202.77,9636.0,190.9368,191.864,190.8517,191.8451,9636.0
2022-03-01 10:55:00,202.82,203.1,202.56,202.89,23688.0,191.8924,192.1573,191.6464,191.9586,23688.0
2022-03-01 11:00:00,202.9,203.85,202.85,203.85,9971.0,191.9681,192.8669,191.9208,192.8669,9971.0
2022-03-01 11:05:00,203.88,203.92,203.63,203.76,18584.0,192.8953,192.9331,192.6588,192.7818,18584.0
2022-03-01 11:10:00,203.82,204.46,203.77,204.42,16047.0,192.8385,193.444,192.7912,193.4062,16047.0
2022-03-01 11:15:00,204.45,204.45,203.86,204.05,14728.0,193.4346,193.4346,192.8764,193.0561,14728.0
2022-03-01 11:20:00,203.99,204.62,203.7,204.48,17405.0,192.9994,193.5954,192.725,193.463,17405.0
2022-03-01 11:25:00,204.39,204.68,204.21,204.43,11457.0,193.3778,193.6522,193.2075,193.4157,11457.0
2022-03-01 11:30:00,204.48,204.48,203.66,203.67,15339.0,193.463,193.463,192.6871,192.6966,15339.0
2022-03-01 11:35:00,203.75,203.83,202.84,203.12,13787.0,192.7723,192.848,191.9113,192.1762,13787.0
2022-03-01 11:40:00,203.2,204.07,203.15,203.9,38837.0,192.2519,193.0751,192.2046,192.9142,38837.0
2022-03-01 11:45:00,203.89,203.89,202.76,202.92,9740.0,192.9048,192.9048,191.8356,191.987,9740.0
2022-03-01 11:50:00,202.97,202.97,202.19,202.4,12287.0,192.0343,192.0343,191.2963,191.495,12287.0
2022-03-01 11:55:00,202.35,202.47,202.1,202.24,8724.0,191.4477,191.5613,191.2112,191.3437,8724.0
2022-03-01 12:00:00,202.25,202.31,201.87,202.07,10044.0,191.3531,191.4099,190.9936,191.1828,10044.0
2022-03-01 12:05:00,202.03,202.05,201.6,201.7,12472.0,191.145,191.1639,190.7381,190.8327,12472.0
2022-03-01 12:10:00,201.74,202.44,201.68,202.44,13610.0,190.8706,191.5329,190.8138,191.5329,13610.0
2022-03-01 12:15:00,202.43,202.81,202.31,202.48,23246.0,191.5234,191.8829,191.4099,191.5707,23246.0
2022-03-01 12:20:00,202.45,202.45,201.67,201.81,4510.0,191.5423,191.5423,190.8044,190.9368,4510.0
2022-03-01 12:25:00,201.83,201.99,201.61,201.87,5967.0,190.9557,191.1071,190.7476,190.9936,5967.0
2022-03-01 12:30:00,201.82,202.05,201.68,202.05,7986.0,190.9463,191.1639,190.8138,191.1639,7986.0
2022-03-01 12:35:00,202.11,202.33,201.93,202.27,6958.0,191.2207,191.4288,191.0504,191.372,6958.0
2022-03-01 12:40:00,202.15,202.37,202.15,202.3,6243.0,191.2585,191.4667,191.2585,191.4004,6243.0
2022-03-01 12:45:00,202.3,202.56,202.1,202.51,9496.0,191.4004,191.6464,191.2112,191.5991,9496.0
2022-03-01 12:50:00,202.47,202.6,202.27,202.44,7694.0,191.5613,191.6843,191.372,191.5329,7694.0
2022-03-01 12:55:00,202.41,202.41,202.05,202.28,4998.0,191.5045,191.5045,191.1639,191.3815,4998.0
2022-03-01 13:00:00,202.24,202.35,202.04,202.12,9596.0,191.3437,191.4477,191.1544,191.2301,9596.0
2022-03-01 13:05:00,202.16,202.38,201.95,202.04,10048.0,191.268,191.4761,191.0693,191.1544,10048.0
2022-03-01 13:10:00,202.07,202.12,201.47,201.64,18245.0,191.1828,191.2301,190.6151,190.776,18245.0
2022-03-01 13:15:00,201.65,201.65,201.24,201.38,8606.0,190.7854,190.7854,190.3975,190.53,8606.0
2022-03-01 13:20:00,201.38,201.44,201.0,201.0,13573.0,190.53,190.5868,190.1705,190.1705,13573.0
2022-03-01 13:25:00,200.94,200.94,200.6,200.74,6944.0,190.1137,190.1137,189.792,189.9245,6944.0
2022-03-01 13:30:00,200.74,200.96,200.55,200.65,6720.0,189.9245,190.1326,189.7447,189.8393,6720.0
2022-03-01 13:35:00,200.64,201.21,200.58,201.18,10403.0,189.8299,190.3691,189.7731,190.3408,10403.0
2022-03-01 13:40:00,201.13,201.21,200.86,200.91,12767.0,190.2935,190.3691,190.038,190.0853,12767.0
2022-03-01 13:45:00,200.91,201.15,200.43,200.65,16534.0,190.0853,190.3124,189.6312,189.8393,16534.0
2022-03-01 13:50:00,200.66,200.93,200.34,200.88,14118.0,189.8488,190.1042,189.546,190.0569,14118.0
2022-03-01 13:55:00,200.93,200.93,200.5,200.63,12297.0,190.1042,190.1042,189.6974,189.8204,12297.0
2022-03-01 14:00:00,200.59,200.77,200.34,200.59,19220.0,189.7826,189.9529,189.546,189.7826,19220.0
2022-03-01 14:05:00,200.55,200.72,200.23,200.26,18115.0,189.7447,189.9055,189.442,189.4703,18115.0
2022-03-01 14:10:00,200.3,200.4,200.01,200.38,6221.0,189.5082,189.6028,189.2338,189.5839,6221.0
2022-03-01 14:15:00,200.38,200.68,200.17,200.5,11192.0,189.5839,189.8677,189.3852,189.6974,11192.0
2022-03-01 14:20:00,200.71,201.1,200.54,201.1,31918.0,189.8961,190.2651,189.7352,190.2651,31918.0
2022-03-01 14:25:00,201.08,201.25,200.99,201.15,12352.0,190.2462,190.407,190.161,190.3124,12352.0
2022-03-01 14:30:00,201.18,201.2,200.93,201.2,5491.0,190.3408,190.3597,190.1042,190.3597,5491.0
2022-03-01 14:35:00,201.18,201.39,201.01,201.39,51273.0,190.3408,190.5395,190.1799,190.5395,51273.0
2022-03-01 14:40:00,201.37,201.39,201.08,201.29,12048.0,190.5205,190.5395,190.2462,190.4448,12048.0
2022-03-01 14:45:00,201.32,201.42,200.81,200.96,13262.0,190.4732,190.5678,189.9907,190.1326,13262.0
2022-03-01 14:50:00,200.98,201.05,200.7,200.73,15586.0,190.1515,190.2178,189.8866,189.915,15586.0
2022-03-01 14:55:00,200.78,200.83,200.54,200.75,16914.0,189.9623,190.0096,189.7352,189.9339,16914.0
2022-03-01 15:00:00,200.74,201.43,200.63,201.38,11373.0,189.9245,190.5773,189.8204,190.53,11373.0
2022-03-01 15:05:00,201.5,201.87,201.5,201.64,18523.0,190.6435,190.9936,190.6435,190.776,18523.0
2022-03-01 15:10:00,201.64,201.68,201.21,201.36,13826.0,190.776,190.8138,190.3691,190.5111,13826.0
2022-03-01 15:15:00,201.38,201.48,200.9,200.96,11770.0,190.53,190.6246,190.0759,190.1326,11770.0
2022-03-01 15:20:00,200.94,201.02,200.68,200.79,9204.0,190.1137,190.1894,189.8677,189.9718,9204.0
2022-03-01 15:25:00,200.8,200.94,200.65,200.65,12770.0,189.9812,190.1137,189.8393,189.8393,12770.0
2022-03-01 15:30:00,200.61,200.91,200.27,200.75,21226.0,189.8015,190.0853,189.4798,189.9339,21226.0
2022-03-01 15:35:00,200.78,201.03,200.64,200.92,16423.0,189.9623,190.1988,189.8299,190.0948,16423.0
2022-03-01 15:40:00,200.92,201.13,200.64,200.73,22052.0,190.0948,190.2935,189.8299,189.915,22052.0
2022-03-01 15:45:00,200.73,200.73,200.1,200.1,30094.0,189.915,189.915,189.319,189.319,30094.0
2022-03-01 15:50:00,200.08,201.09,199.94,201.0,69085.0,189.3,190.2556,189.1676,190.1705,69085.0
2022-03-01 15:55:00,201.0,201.31,200.79,201.05,152191.0,190.1705,190.4638,189.9718,190.2178,152191.0
2022-03-02 09:30:00,199.9,200.57,199.67,200.57,27403.0,189.1297,189.7636,188.9121,189.7636,27403.0
2022-03-02 09:35:00,200.65,201.71,200.46,201.4,25709.0,189.8393,190.8422,189.6596,190.5489,25709.0
2022-03-02 09:40:00,201.44,202.93,201.27,202.84,18541.0,190.5868,191.9965,190.4259,191.9113,18541.0
2022-03-02 09:45:00,202.98,203.88,202.98,203.07,8851.0,192.0438,192.8953,192.0438,192.1289,8851.0
2022-03-02 09:50:00,203.21,203.52,202.07,202.25,18744.0,192.2614,192.5547,191.1828,191.3531,18744.0
2022-03-02 09:55:00,202.73,202.85,202.0,202.55,4774.0,191.8073,191.9208,191.1166,191.637,4774.0
2022-03-02 10:00:00,202.63,202.74,202.42,202.57,5697.0,191.7126,191.8167,191.514,191.6559,5697.0
2022-03-02 10:05:00,202.71,202.75,202.02,202.29,8277.0,191.7883,191.8262,191.1355,191.391,8277.0
2022-03-02 10:10:00,202.4,202.9,202.11,202.86,12198.0,191.495,191.9681,191.2207,191.9303,12198.0
2022-03-02 10:15:00,202.72,202.83,202.18,202.34,9690.0,191.7978,191.9019,191.2869,191.4383,9690.0
2022-03-02 10:20:00,202.52,203.0,202.39,202.4,5847.0,191.6086,192.0627,191.4856,191.495,5847.0
2022-03-02 10:25:00,202.49,203.07,202.25,202.91,11348.0,191.5802,192.1289,191.3531,191.9776,11348.0
2022-03-02 10:30:00,202.82,202.89,201.88,202.44,8739.0,191.8924,191.9586,191.0031,191.5329,8739.0
2022-03-02 10:35:00,202.37,202.98,202.36,202.65,3844.0,191.4667,192.0438,191.4572,191.7316,3844.0
2022-03-02 10:40:00,202.74,202.97,202.67,202.91,7515.0,191.8167,192.0343,191.7505,191.9776,7515.0
2022-03-02 10:45:00,202.91,204.0,202.79,203.96,17820.0,191.9776,193.0088,191.864,192.971,17820.0
2022-03-02 10:50:00,203.88,203.88,203.32,203.32,15947.0,192.8953,192.8953,192.3655,192.3655,15947.0
2022-03-02 10:55:00,203.4,204.0,203.4,203.94,7811.0,192.4412,193.0088,192.4412,192.9521,7811.0
2022-03-02 11:00:00,203.96,204.45,203.56,204.26,18682.0,192.971,193.4346,192.5925,193.2548,18682.0
2022-03-02 11:05:00,204.33,204.9,204.14,204.82,11495.0,193.321,193.8603,193.1413,193.7846,11495.0
2022-03-02 11:10:00,204.87,205.14,204.6,205.14,7648.0,193.832,194.0874,193.5765,194.0874,7648.0
2022-03-02 11:15:00,205.14,205.38,205.1,205.21,13397.0,194.0874,194.3145,194.0496,194.1536,13397.0
2022-03-02 11:20:00,205.26,205.32,204.66,204.77,12783.0,194.2009,194.2577,193.6333,193.7373,12783.0
2022-03-02 11:25:00,204.74,205.32,204.68,204.96,10658.0,193.709,194.2577,193.6522,193.9171,10658.0
2022-03-02 11:30:00,205.0,205.83,205.0,205.66,11460.0,193.955,194.7402,193.955,194.5794,11460.0
2022-03-02 11:35:00,205.65,205.86,205.37,205.47,16913.0,194.5699,194.7686,194.305,194.3996,16913.0
2022-03-02 11:40:00,205.51,205.54,204.89,204.96,8837.0,194.4375,194.4659,193.8509,193.9171,8837.0
2022-03-02 11:45:00,204.95,205.31,204.95,205.19,7806.0,193.9076,194.2482,193.9076,194.1347,7806.0
2022-03-02 11:50:00,205.15,205.3,204.98,204.99,5748.0,194.0969,194.2388,193.936,193.9455,5748.0
2022-03-02 11:55:00,204.96,205.22,204.91,205.05,7601.0,193.9171,194.1631,193.8698,194.0023,7601.0
2022-03-02 12:00:00,205.12,205.38,205.06,205.23,8907.0,194.0685,194.3145,194.0117,194.1726,8907.0
2022-03-02 12:05:00,205.21,205.21,204.92,205.0,4014.0,194.1536,194.1536,193.8793,193.955,4014.0
2022-03-02 12:10:00,205.14,205.4,205.1,205.27,7591.0,194.0874,194.3334,194.0496,194.2104,7591.0
2022-03-02 12:15:00,205.29,205.48,205.19,205.37,14439.0,194.2293,194.4091,194.1347,194.305,14439.0
2022-03-02 12:20:00,205.39,205.45,204.75,204.75,7462.0,194.3239,194.3807,193.7184,193.7184,7462.0
2022-03-02 12:25:00,204.87,205.11,204.68,205.03,6477.0,193.832,194.059,193.6522,193.9833,6477.0
2022-03-02 12:30:00,205.05,205.15,204.79,204.79,3225.0,194.0023,194.0969,193.7563,193.7563,3225.0
2022-03-02 12:35:00,204.69,205.1,204.68,205.02,5651.0,193.6617,194.0496,193.6522,193.9739,5651.0
2022-03-02 12:40:00,205.01,205.01,204.69,204.69,2527.0,193.9644,193.9644,193.6617,193.6617,2527.0
2022-03-02 12:45:00,204.68,204.8,204.56,204.66,3510.0,193.6522,193.7657,193.5387,193.6333,3510.0
2022-03-02 12:50:00,204.68,204.89,204.47,204.83,5062.0,193.6522,193.8509,193.4535,193.7941,5062.0
2022-03-02 12:55:00,204.82,204.84,204.67,204.73,2835.0,193.7846,193.8036,193.6427,193.6995,2835.0
2022-03-02 13:00:00,204.81,204.91,204.69,204.71,5006.0,193.7752,193.8698,193.6617,193.6806,5006.0
2022-03-02 13:05:00,204.75,204.82,204.42,204.45,10815.0,193.7184,193.7846,193.4062,193.4346,10815.0
2022-03-02 13:10:00,204.45,204.63,204.11,204.54,21413.0,193.4346,193.6049,193.1129,193.5197,21413.0
2022-03-02 13:15:00,204.73,204.85,204.6,204.78,6678.0,193.6995,193.813,193.5765,193.7468,6678.0
2022-03-02 13:20:00,204.77,205.24,204.75,205.21,6901.0,193.7373,194.182,193.7184,194.1536,6901.0
2022-03-02 13:25:00,205.21,205.46,205.16,205.31,9621.0,194.1536,194.3902,194.1063,194.2482,9621.0
2022-03-02 13:30:00,205.38,205.54,205.31,205.52,7122.0,194.3145,194.4659,194.2482,194.4469,7122.0
2022-03-02 13:35:00,205.49,205.5,205.28,205.47,4408.0,194.4186,194.428,194.2199,194.3996,4408.0
2022-03-02 13:40:00,205.4,205.6,205.29,205.47,4119.0,194.3334,194.5226,194.2293,194.3996,4119.0
2022-03-02 13:45:00,205.6,205.6,205.12,205.24,1900.0,194.5226,194.5226,194.0685,194.182,1900.0
2022-03-02 13:50:00,205.24,205.27,205.1,205.27,2810.0,194.182,194.2104,194.0496,194.2104,2810.0
2022-03-02 13:55:00,205.23,205.32,204.92,204.94,3269.0,194.1726,194.2577,193.8793,193.8982,3269.0
2022-03-02 14:00:00,205.01,205.24,204.76,205.24,5707.0,193.9644,194.182,193.7279,194.182,5707.0
2022-03-02 14:05:00,205.18,205.26,205.1,205.17,3439.0,194.1253,194.2009,194.0496,194.1158,3439.0
2022-03-02 14:10:00,205.22,205.22,205.07,205.15,2604.0,194.1631,194.1631,194.0212,194.0969,2604.0
2022-03-02 14:15:00,205.07,205.15,204.95,205.01,5762.0,194.0212,194.0969,193.9076,193.9644,5762.0
2022-03-02 14:20:00,205.06,205.13,204.81,204.86,5398.0,194.0117,194.0779,193.7752,193.8225,5398.0
2022-03-02 14:25:00,204.87,204.87,204.68,204.81,4010.0,193.832,193.832,193.6522,193.7752,4010.0
2022-03-02 14:30:00,204.87,205.03,204.74,205.0,6767.0,193.832,193.9833,193.709,193.955,6767.0
2022-03-02 14:35:00,204.98,204.99,204.72,204.8,4771.0,193.936,193.9455,193.69,193.7657,4771.0
2022-03-02 14:40:00,204.78,204.95,204.74,204.88,3846.0,193.7468,193.9076,193.709,193.8414,3846.0
2022-03-02 14:45:00,204.84,204.84,204.55,204.7,6465.0,193.8036,193.8036,193.5292,193.6711,6465.0
2022-03-02 14:50:00,204.77,205.01,204.45,204.45,6795.0,193.7373,193.9644,193.4346,193.4346,6795.0
2022-03-02 14:55:00,204.6,204.69,204.33,204.69,4725.0,193.5765,193.6617,193.321,193.6617,4725.0
2022-03-02 15:00:00,204.68,205.06,204.57,205.04,6698.0,193.6522,194.0117,193.5481,193.9928,6698.0
2022-03-02 15:05:00,204.99,204.99,204.79,204.91,7318.0,193.9455,193.9455,193.7563,193.8698,7318.0
2022-03-02 15:10:00,204.91,205.28,204.87,205.07,11141.0,193.8698,194.2199,193.832,194.0212,11141.0
2022-03-02 15:15:00,205.12,205.29,204.88,205.28,12522.0,194.0685,194.2293,193.8414,194.2199,12522.0
2022-03-02 15:20:00,205.25,205.45,205.08,205.39,18115.0,194.1915,194.3807,194.0306,194.3239,18115.0
2022-03-02 15:25:00,205.44,205.64,205.37,205.49,16392.0,194.3712,194.5605,194.305,194.4186,16392.0
2022-03-02 15:30:00,205.51,205.99,205.47,205.73,28492.0,194.4375,194.8916,194.3996,194.6456,28492.0
2022-03-02 15:35:00,205.72,206.29,205.66,206.01,35575.0,194.6362,195.1754,194.5794,194.9105,35575.0
2022-03-02 15:40:00,205.99,206.18,205.81,206.1,25304.0,194.8916,195.0714,194.7213,194.9957,25304.0
2022-03-02 15:45:00,206.11,206.37,206.02,206.24,32481.0,195.0051,195.2511,194.92,195.1281,32481.0
2022-03-02 15:50:00,206.28,206.68,205.9,206.09,85477.0,195.166,195.5444,194.8065,194.9862,85477.0
2022-03-02 15:55:00,206.06,206.14,205.28,205.45,125874.0,194.9578,195.0335,194.2199,194.3807,125874.0
2022-03-03 09:30:00,206.44,207.26,205.98,205.98,20197.0,195.3174,196.0932,194.8822,194.8822,20197.0
2022-03-03 09:35:00,206.2,206.99,206.16,206.55,12293.0,195.0903,195.8377,195.0525,195.4214,12293.0
2022-03-03 09:40:00,206.63,207.57,206.52,207.54,14251.0,195.4971,196.3865,195.3931,196.3581,14251.0
2022-03-03 09:45:00,207.52,208.11,206.85,206.95,15454.0,196.3392,196.8974,195.7053,195.7999,15454.0
2022-03-03 09:50:00,206.85,207.59,206.74,207.59,14501.0,195.7053,196.4054,195.6012,196.4054,14501.0
2022-03-03 09:55:00,208.03,208.11,207.36,207.37,26547.0,196.8217,196.8974,196.1878,196.1973,26547.0
2022-03-03 10:00:00,207.33,208.52,207.33,208.12,14508.0,196.1594,197.2853,196.1594,196.9069,14508.0
2022-03-03 10:05:00,207.99,208.28,206.93,207.16,12886.0,196.7839,197.0582,195.781,195.9986,12886.0
2022-03-03 10:10:00,207.07,207.43,206.82,207.26,16414.0,195.9134,196.254,195.6769,196.0932,16414.0
2022-03-03 10:15:00,207.2,207.84,207.2,207.78,14651.0,196.0364,196.6419,196.0364,196.5852,14651.0
2022-03-03 10:20:00,207.52,207.82,207.15,207.42,17373.0,196.3392,196.623,195.9891,196.2446,17373.0
2022-03-03 10:25:00,207.57,207.58,206.62,206.62,9708.0,196.3865,196.3959,195.4877,195.4877,9708.0
2022-03-03 10:30:00,206.64,206.97,206.53,206.82,22147.0,195.5066,195.8188,195.4025,195.6769,22147.0
2022-03-03 10:35:00,206.84,206.92,206.2,206.37,7691.0,195.6958,195.7715,195.0903,195.2511,7691.0
2022-03-03 10:40:00,206.2,206.43,205.93,206.02,10980.0,195.0903,195.3079,194.8348,194.92,10980.0
2022-03-03 10:45:00,206.04,206.62,205.8,206.46,21500.0,194.9389,195.4877,194.7118,195.3363,21500.0
2022-03-03 10:50:00,206.48,206.59,206.22,206.23,4508.0,195.3552,195.4593,195.1092,195.1187,4508.0
2022-03-03 10:55:00,206.23,206.32,205.5,205.55,5518.0,195.1187,195.2038,194.428,194.4753,5518.0
2022-03-03 11:00:00,205.41,205.69,205.4,205.56,6811.0,194.3429,194.6078,194.3334,194.4848,6811.0
2022-03-03 11:05:00,205.59,205.62,205.18,205.18,6855.0,194.5132,194.5415,194.1253,194.1253,6855.0
2022-03-03 11:10:00,205.18,205.71,205.17,205.31,6971.0,194.1253,194.6267,194.1158,194.2482,6971.0
2022-03-03 11:15:00,205.1,205.51,205.0,205.3,6899.0,194.0496,194.4375,193.955,194.2388,6899.0
2022-03-03 11:20:00,205.4,205.92,205.31,205.89,9216.0,194.3334,194.8254,194.2482,194.797,9216.0
2022-03-03 11:25:00,205.92,205.97,205.59,205.59,3330.0,194.8254,194.8727,194.5132,194.5132,3330.0
2022-03-03 11:30:00,205.62,205.96,205.59,205.74,7771.0,194.5415,194.8632,194.5132,194.6551,7771.0
2022-03-03 11:35:00,205.64,205.69,205.45,205.48,5606.0,194.5605,194.6078,194.3807,194.4091,5606.0
2022-03-03 11:40:00,205.44,205.77,205.36,205.63,6599.0,194.3712,194.6835,194.2956,194.551,6599.0
2022-03-03 11:45:00,205.7,206.07,205.7,205.94,4345.0,194.6172,194.9673,194.6172,194.8443,4345.0
2022-03-03 11:50:00,206.0,206.07,205.8,206.0,4178.0,194.9011,194.9673,194.7118,194.9011,4178.0
2022-03-03 11:55:00,206.04,206.25,205.77,205.99,6218.0,194.9389,195.1376,194.6835,194.8916,6218.0
2022-03-03 12:00:00,205.98,206.42,205.93,206.33,6790.0,194.8822,195.2984,194.8348,195.2133,6790.0
2022-03-03 12:05:00,206.31,206.91,206.16,206.63,9464.0,195.1944,195.762,195.0525,195.4971,9464.0
2022-03-03 12:10:00,206.69,206.78,206.4,206.78,14259.0,195.5539,195.639,195.2795,195.639,14259.0
2022-03-03 12:15:00,206.9,207.68,206.82,207.27,7512.0,195.7526,196.4906,195.6769,196.1026,7512.0
2022-03-03 12:20:00,207.38,207.71,207.32,207.43,5668.0,196.2067,196.5189,196.15,196.254,5668.0
2022-03-03 12:25:00,207.37,207.47,207.0,207.16,7017.0,196.1973,196.2919,195.8472,195.9986,7017.0
2022-03-03 12:30:00,207.29,208.38,207.11,208.03,23289.0,196.1216,197.1528,195.9513,196.8217,23289.0
2022-03-03 12:35:00,207.88,208.12,207.21,207.39,4817.0,196.6798,196.9069,196.0459,196.2162,4817.0
2022-03-03 12:40:00,207.28,207.53,207.25,207.44,6900.0,196.1121,196.3486,196.0837,196.2635,6900.0
2022-03-03 12:45:00,207.42,207.65,207.22,207.65,6008.0,196.2446,196.4622,196.0553,196.4622,6008.0
2022-03-03 12:50:00,207.65,207.65,207.38,207.5,24158.0,196.4622,196.4622,196.2067,196.3203,24158.0
2022-03-03 12:55:00,207.64,207.97,207.61,207.86,4908.0,196.4527,196.7649,196.4243,196.6609,4908.0
2022-03-03 13:00:00,207.88,208.04,207.71,207.97,10183.0,196.6798,196.8312,196.5189,196.7649,10183.0
2022-03-03 13:05:00,207.94,208.14,207.62,207.74,5696.0,196.7365,196.9258,196.4338,196.5473,5696.0
2022-03-03 13:10:00,207.71,207.82,207.33,207.47,9334.0,196.5189,196.623,196.1594,196.2919,9334.0
2022-03-03 13:15:00,207.51,207.96,207.4,207.94,5382.0,196.3297,196.7555,196.2256,196.7365,5382.0
2022-03-03 13:20:00,207.92,207.92,207.8,207.92,5091.0,196.7176,196.7176,196.6041,196.7176,5091.0
2022-03-03 13:25:00,207.85,207.9,207.61,207.9,8739.0,196.6514,196.6987,196.4243,196.6987,8739.0
2022-03-03 13:30:00,207.85,207.85,207.32,207.37,5064.0,196.6514,196.6514,196.15,196.1973,5064.0
2022-03-03 13:35:00,207.46,207.6,207.38,207.59,5789.0,196.2824,196.4149,196.2067,196.4054,5789.0
2022-03-03 13:40:00,207.43,207.64,207.37,207.54,2436.0,196.254,196.4527,196.1973,196.3581,2436.0
2022-03-03 13:45:00,207.52,207.63,207.38,207.55,6267.0,196.3392,196.4433,196.2067,196.3676,6267.0
2022-03-03 13:50:00,207.56,207.68,207.5,207.62,2951.0,196.377,196.4906,196.3203,196.4338,2951.0
2022-03-03 13:55:00,207.66,207.73,207.52,207.54,4308.0,196.4716,196.5379,196.3392,196.3581,4308.0
2022-03-03 14:00:00,207.63,207.74,207.52,207.53,4338.0,196.4433,196.5473,196.3392,196.3486,4338.0
2022-03-03 14:05:00,207.46,207.54,207.07,207.18,7841.0,196.2824,196.3581,195.9134,196.0175,7841.0
2022-03-03 14:10:00,207.18,207.5,207.02,207.44,12852.0,196.0175,196.3203,195.8661,196.2635,12852.0
2022-03-03 14:15:00,207.38,207.46,207.22,207.29,7307.0,196.2067,196.2824,196.0553,196.1216,7307.0
2022-03-03 14:20:00,207.27,207.49,207.03,207.33,17915.0,196.1026,196.3108,195.8756,196.1594,17915.0
2022-03-03 14:25:00,207.32,207.66,207.32,207.64,19080.0,196.15,196.4716,196.15,196.4527,19080.0
2022-03-03 14:30:00,207.64,207.64,207.2,207.39,7293.0,196.4527,196.4527,196.0364,196.2162,7293.0
2022-03-03 14:35:00,207.39,207.4,206.95,206.95,8769.0,196.2162,196.2256,195.7999,195.7999,8769.0
2022-03-03 14:40:00,206.92,207.02,206.54,206.59,8831.0,195.7715,195.8661,195.412,195.4593,8831.0
2022-03-03 14:45:00,206.64,206.71,206.48,206.54,7937.0,195.5066,195.5728,195.3552,195.412,7937.0
2022-03-03 14:50:00,206.56,206.56,206.0,206.19,15037.0,195.4309,195.4309,194.9011,195.0808,15037.0
2022-03-03 14:55:00,206.12,206.24,206.06,206.06,4629.0,195.0146,195.1281,194.9578,194.9578,4629.0
2022-03-03 15:00:00,206.09,206.09,205.76,205.79,15106.0,194.9862,194.9862,194.674,194.7024,15106.0
2022-03-03 15:05:00,205.79,206.05,205.51,205.7,7502.0,194.7024,194.9484,194.4375,194.6172,7502.0
2022-03-03 15:10:00,205.64,206.04,205.56,206.03,32405.0,194.5605,194.9389,194.4848,194.9295,32405.0
2022-03-03 15:15:00,205.94,206.33,205.8,206.28,61085.0,194.8443,195.2133,194.7118,195.166,61085.0
2022-03-03 15:20:00,206.22,206.36,206.08,206.31,10596.0,195.1092,195.2417,194.9768,195.1944,10596.0
2022-03-03 15:25:00,206.36,206.9,206.36,206.75,36759.0,195.2417,195.7526,195.2417,195.6107,36759.0
2022-03-03 15:30:00,206.67,206.7,205.86,205.93,15300.0,195.535,195.5634,194.7686,194.8348,15300.0
2022-03-03 15:35:00,205.94,206.1,205.67,206.04,21546.0,194.8443,194.9957,194.5889,194.9389,21546.0
2022-03-03 15:40:00,206.03,206.07,205.61,205.61,18717.0,194.9295,194.9673,194.5321,194.5321,18717.0
2022-03-03 15:45:00,205.62,206.24,205.5,206.24,37423.0,194.5415,195.1281,194.428,195.1281,37423.0
2022-03-03 15:50:00,206.19,206.54,205.87,206.43,59664.0,195.0808,195.412,194.7781,195.3079,59664.0
2022-03-03 15:55:00,206.43,206.56,206.12,206.29,103075.0,195.3079,195.4309,195.0146,195.1754,103075.0
2022-03-04 09:30:00,206.0,206.48,205.1,205.19,17196.0,194.9011,195.3552,194.0496,194.1347,17196.0
2022-03-04 09:35:00,205.4,206.45,205.4,205.89,10989.0,194.3334,195.3268,194.3334,194.797,10989.0
2022-03-04 09:40:00,205.43,206.3,205.43,205.81,12990.0,194.3618,195.1849,194.3618,194.7213,12990.0
2022-03-04 09:45:00,205.98,206.02,205.4,205.45,8501.0,194.8822,194.92,194.3334,194.3807,8501.0
2022-03-04 09:50:00,205.72,206.16,205.51,206.01,7310.0,194.6362,195.0525,194.4375,194.9105,7310.0
2022-03-04 09:55:00,205.91,207.35,205.9,207.35,14318.0,194.8159,196.1783,194.8065,196.1783,14318.0
2022-03-04 10:00:00,207.32,207.45,206.46,206.46,15438.0,196.15,196.2729,195.3363,195.3363,15438.0
2022-03-04 10:05:00,206.41,207.15,206.18,207.0,15202.0,195.289,195.9891,195.0714,195.8472,15202.0
2022-03-04 10:10:00,207.02,207.02,206.26,206.29,10040.0,195.8661,195.8661,195.1471,195.1754,10040.0
2022-03-04 10:15:00,206.39,206.46,205.4,205.72,18590.0,195.2701,195.3363,194.3334,194.6362,18590.0
2022-03-04 10:20:00,205.78,205.97,205.42,205.94,5548.0,194.6929,194.8727,194.3523,194.8443,5548.0
2022-03-04 10:25:00,205.89,206.37,205.78,206.37,23884.0,194.797,195.2511,194.6929,195.2511,23884.0
2022-03-04 10:30:00,206.4,207.38,206.4,207.06,21085.0,195.2795,196.2067,195.2795,195.904,21085.0
2022-03-04 10:35:00,206.93,207.45,206.9,207.37,15632.0,195.781,196.2729,195.7526,196.1973,15632.0
2022-03-04 10:40:00,207.22,207.32,206.79,206.79,4459.0,196.0553,196.15,195.6485,195.6485,4459.0
2022-03-04 10:45:00,206.87,207.15,206.56,206.92,26295.0,195.7242,195.9891,195.4309,195.7715,26295.0
2022-03-04 10:50:00,206.76,207.4,206.76,207.38,6160.0,195.6201,196.2256,195.6201,196.2067,6160.0
2022-03-04 10:55:00,207.32,207.32,206.34,206.42,14250.0,196.15,196.15,195.2228,195.2984,14250.0
2022-03-04 11:00:00,206.55,206.84,206.32,206.68,5190.0,195.4214,195.6958,195.2038,195.5444,5190.0
2022-03-04 11:05:00,206.68,207.0,206.62,206.89,3602.0,195.5444,195.8472,195.4877,195.7431,3602.0
2022-03-04 11:10:00,206.83,206.9,206.63,206.78,3991.0,195.6864,195.7526,195.4971,195.639,3991.0
2022-03-04 11:15:00,206.73,207.11,206.66,207.05,6461.0,195.5917,195.9513,195.5255,195.8945,6461.0
2022-03-04 11:20:00,206.93,206.96,206.76,206.95,4478.0,195.781,195.8093,195.6201,195.7999,4478.0
2022-03-04 11:25:00,206.96,207.38,206.95,207.31,5625.0,195.8093,196.2067,195.7999,196.1405,5625.0
2022-03-04 11:30:00,207.23,207.61,207.23,207.52,4782.0,196.0648,196.4243,196.0648,196.3392,4782.0
2022-03-04 11:35:00,207.46,208.02,207.12,207.9,7901.0,196.2824,196.8122,195.9607,196.6987,7901.0
2022-03-04 11:40:00,208.02,208.52,207.9,208.52,6661.0,196.8122,197.2853,196.6987,197.2853,6661.0
2022-03-04 11:45:00,208.59,209.16,208.48,208.77,16415.0,197.3515,197.8908,197.2475,197.5218,16415.0
2022-03-04 11:50:00,208.86,209.07,208.68,208.95,13193.0,197.607,197.8057,197.4367,197.6921,13193.0
2022-03-04 11:55:00,208.96,209.23,208.83,208.86,11833.0,197.7016,197.957,197.5786,197.607,11833.0
2022-03-04 12:00:00,208.87,208.92,208.53,208.84,14436.0,197.6164,197.6637,197.2948,197.5881,14436.0
2022-03-04 12:05:00,208.76,209.04,208.71,209.03,10269.0,197.5124,197.7773,197.4651,197.7678,10269.0
2022-03-04 12:10:00,208.88,209.49,208.88,209.31,15515.0,197.6259,198.203,197.6259,198.0327,15515.0
2022-03-04 12:15:00,209.35,209.73,209.24,209.24,6837.0,198.0706,198.4301,197.9665,197.9665,6837.0
2022-03-04 12:20:00,209.23,209.5,208.93,208.93,11251.0,197.957,198.2125,197.6732,197.6732,11251.0
2022-03-04 12:25:00,208.91,209.4,208.62,209.32,8087.0,197.6543,198.1179,197.3799,198.0422,8087.0
2022-03-04 12:30:00,209.24,209.39,208.95,209.03,7123.0,197.9665,198.1084,197.6921,197.7678,7123.0
2022-03-04 12:35:00,209.04,209.13,208.79,208.79,9579.0,197.7773,197.8624,197.5408,197.5408,9579.0
2022-03-04 12:40:00,208.68,208.86,208.31,208.44,6253.0,197.4367,197.607,197.0866,197.2096,6253.0
2022-03-04 12:45:00,208.38,208.41,208.18,208.34,6927.0,197.1528,197.1812,196.9636,197.115,6927.0
2022-03-04 12:50:00,208.36,208.81,208.17,208.64,7621.0,197.1339,197.5597,196.9542,197.3988,7621.0
2022-03-04 12:55:00,208.79,209.31,208.79,209.16,5653.0,197.5408,198.0327,197.5408,197.8908,5653.0
2022-03-04 13:00:00,209.23,209.64,209.23,209.51,15623.0,197.957,198.345,197.957,198.222,15623.0
2022-03-04 13:05:00,209.5,209.5,209.31,209.34,28736.0,198.2125,198.2125,198.0327,198.0611,28736.0
2022-03-04 13:10:00,209.37,209.4,209.08,209.08,6710.0,198.0895,198.1179,197.8151,197.8151,6710.0
2022-03-04 13:15:00,209.16,209.2,208.69,208.87,9026.0,197.8908,197.9287,197.4461,197.6164,9026.0
2022-03-04 13:20:00,208.93,209.27,208.92,209.12,5168.0,197.6732,197.9949,197.6637,197.853,5168.0
2022-03-04 13:25:00,209.2,209.22,208.88,209.17,5552.0,197.9287,197.9476,197.6259,197.9003,5552.0
2022-03-04 13:30:00,209.21,209.32,209.1,209.18,5924.0,197.9381,198.0422,197.834,197.9097,5924.0
2022-03-04 13:35:00,209.19,209.35,209.06,209.22,15253.0,197.9192,198.0706,197.7962,197.9476,15253.0
2022-03-04 13:40:00,209.21,209.21,208.27,208.5,8926.0,197.9381,197.9381,197.0488,197.2664,8926.0
2022-03-04 13:45:00,208.55,208.81,208.47,208.8,6448.0,197.3137,197.5597,197.238,197.5502,6448.0
2022-03-04 13:50:00,208.86,209.07,208.86,208.96,6363.0,197.607,197.8057,197.607,197.7016,6363.0
2022-03-04 13:55:00,209.02,209.02,208.76,208.85,6890.0,197.7584,197.7584,197.5124,197.5975,6890.0
2022-03-04 14:00:00,208.93,209.25,208.61,208.65,7706.0,197.6732,197.976,197.3705,197.4083,7706.0
2022-03-04 14:05:00,208.69,208.83,208.63,208.72,4964.0,197.4461,197.5786,197.3894,197.4745,4964.0
2022-03-04 14:10:00,208.78,208.78,208.15,208.31,14287.0,197.5313,197.5313,196.9352,197.0866,14287.0
2022-03-04 14:15:00,208.4,208.67,208.26,208.61,12474.0,197.1718,197.4272,197.0393,197.3705,12474.0
2022-03-04 14:20:00,208.64,209.42,208.64,209.37,19273.0,197.3988,198.1368,197.3988,198.0895,19273.0
2022-03-04 14:25:00,209.32,209.62,209.29,209.46,5635.0,198.0422,198.326,198.0138,198.1747,5635.0
2022-03-04 14:30:00,209.46,209.79,209.23,209.67,21022.0,198.1747,198.4869,197.957,198.3733,21022.0
2022-03-04 14:35:00,209.68,209.76,209.42,209.51,9241.0,198.3828,198.4585,198.1368,198.222,9241.0
2022-03-04 14:40:00,209.56,209.58,209.07,209.25,6472.0,198.2693,198.2882,197.8057,197.976,6472.0
2022-03-04 14:45:00,209.19,209.31,209.12,209.12,5115.0,197.9192,198.0327,197.853,197.853,5115.0
2022-03-04 14:50:00,209.1,209.75,209.1,209.46,14761.0,197.834,198.449,197.834,198.1747,14761.0
2022-03-04 14:55:00,209.5,209.52,208.72,208.77,7191.0,198.2125,198.2314,197.4745,197.5218,7191.0
2022-03-04 15:00:00,208.83,209.25,208.79,209.22,13128.0,197.5786,197.976,197.5408,197.9476,13128.0
2022-03-04 15:05:00,209.24,209.51,209.17,209.3,8842.0,197.9665,198.222,197.9003,198.0233,8842.0
2022-03-04 15:10:00,209.42,209.72,209.3,209.5,7260.0,198.1368,198.4206,198.0233,198.2125,7260.0
2022-03-04 15:15:00,209.5,209.93,209.44,209.7,7802.0,198.2125,198.6193,198.1557,198.4017,7802.0
2022-03-04 15:20:00,209.68,209.95,209.49,209.9,9161.0,198.3828,198.6383,198.203,198.5909,9161.0
2022-03-04 15:25:00,209.9,210.21,209.58,209.61,21658.0,198.5909,198.8842,198.2882,198.3166,21658.0
2022-03-04 15:30:00,209.81,209.96,209.47,209.84,18469.0,198.5058,198.6477,198.1841,198.5342,18469.0
2022-03-04 15:35:00,209.8,209.97,209.49,209.67,15178.0,198.4963,198.6572,198.203,198.3733,15178.0
2022-03-04 15:40:00,209.71,210.01,209.63,209.88,25305.0,198.4112,198.695,198.3355,198.572,25305.0
2022-03-04 15:45:00,209.87,210.28,209.85,209.96,30514.0,198.5626,198.9505,198.5436,198.6477,30514.0
2022-03-04 15:50:00,209.85,210.59,209.84,210.57,37191.0,198.5436,199.2438,198.5342,199.2248,37191.0
2022-03-04 15:55:00,210.58,211.11,210.49,211.01,114571.0,199.2343,199.7358,199.1492,199.6411,114571.0
2022-03-07 09:30:00,211.01,211.17,209.35,209.78,35267.0,199.6411,199.7925,198.0706,198.4774,35267.0
2022-03-07 09:35:00,209.82,210.6,209.64,210.49,13517.0,198.5153,199.2532,198.345,199.1492,13517.0
2022-03-07 09:40:00,210.68,211.69,210.3,211.36,7962.0,199.3289,200.2845,198.9694,199.9723,7962.0
2022-03-07 09:45:00,210.97,212.35,210.97,211.88,33195.0,199.6033,200.9089,199.6033,200.4643,33195.0
2022-03-07 09:50:00,212.14,212.5,211.8,212.32,8722.0,200.7103,201.0509,200.3886,200.8806,8722.0
2022-03-07 09:55:00,212.35,212.64,212.0,212.14,84894.0,200.9089,201.1833,200.5778,200.7103,84894.0
2022-03-07 10:00:00,212.06,212.36,211.75,212.12,18903.0,200.6346,200.9184,200.3413,200.6913,18903.0
2022-03-07 10:05:00,212.12,212.8,212.09,212.48,10578.0,200.6913,201.3347,200.663,201.0319,10578.0
2022-03-07 10:10:00,212.56,213.24,212.3,212.98,20727.0,201.1076,201.751,200.8616,201.505,20727.0
2022-03-07 10:15:00,212.86,213.61,212.85,213.28,11750.0,201.3915,202.1011,201.382,201.7888,11750.0
2022-03-07 10:20:00,213.28,213.63,213.01,213.44,11822.0,201.7888,202.12,201.5334,201.9402,11822.0
2022-03-07 10:25:00,213.39,213.39,212.99,213.06,40670.0,201.8929,201.8929,201.5145,201.5807,40670.0
2022-03-07 10:30:00,213.07,213.26,212.39,212.56,10545.0,201.5902,201.7699,200.9468,201.1076,10545.0
2022-03-07 10:35:00,212.59,212.66,212.11,212.13,13354.0,201.136,201.2022,200.6819,200.7008,13354.0
2022-03-07 10:40:00,212.07,212.07,211.49,212.06,14657.0,200.644,200.644,200.0953,200.6346,14657.0
2022-03-07 10:45:00,212.01,212.5,211.67,212.18,15829.0,200.5873,201.0509,200.2656,200.7481,15829.0
2022-03-07 10:50:00,212.12,212.25,211.15,211.31,9096.0,200.6913,200.8143,199.7736,199.925,9096.0
2022-03-07 10:55:00,211.28,211.74,211.03,211.55,20811.0,199.8966,200.3318,199.6601,200.152,20811.0
2022-03-07 11:00:00,211.56,211.64,210.97,211.06,11143.0,200.1615,200.2372,199.6033,199.6884,11143.0
2022-03-07 11:05:00,211.15,211.45,210.98,211.17,14539.0,199.7736,200.0574,199.6128,199.7925,14539.0
2022-03-07 11:10:00,211.14,211.25,210.8,210.94,10994.0,199.7641,199.8682,199.4425,199.5749,10994.0
2022-03-07 11:15:00,210.86,210.86,210.04,210.29,8716.0,199.4992,199.4992,198.7234,198.9599,8716.0
2022-03-07 11:20:00,210.17,210.33,209.58,209.58,7178.0,198.8464,198.9978,198.2882,198.2882,7178.0
2022-03-07 11:25:00,209.7,209.87,209.41,209.59,4838.0,198.4017,198.5626,198.1273,198.2976,4838.0
2022-03-07 11:30:00,209.63,209.69,209.0,209.11,22343.0,198.3355,198.3923,197.7394,197.8435,22343.0
2022-03-07 11:35:00,209.02,209.12,208.0,208.05,13764.0,197.7584,197.853,196.7933,196.8406,13764.0
2022-03-07 11:40:00,208.23,208.23,207.54,208.11,26874.0,197.0109,197.0109,196.3581,196.8974,26874.0
2022-03-07 11:45:00,208.11,208.66,208.08,208.2,10304.0,196.8974,197.4178,196.869,196.9825,10304.0
2022-03-07 11:50:00,208.19,208.31,207.88,207.96,22155.0,196.9731,197.0866,196.6798,196.7555,22155.0
2022-03-07 11:55:00,207.9,207.9,207.54,207.54,15440.0,196.6987,196.6987,196.3581,196.3581,15440.0
2022-03-07 12:00:00,207.59,207.66,206.71,206.95,13947.0,196.4054,196.4716,195.5728,195.7999,13947.0
2022-03-07 12:05:00,206.98,207.09,206.9,207.02,14292.0,195.8283,195.9323,195.7526,195.8661,14292.0
2022-03-07 12:10:00,207.03,207.31,206.76,207.03,7954.0,195.8756,196.1405,195.6201,195.8756,7954.0
2022-03-07 12:15:00,207.1,207.18,206.55,206.84,6873.0,195.9418,196.0175,195.4214,195.6958,6873.0
2022-03-07 12:20:00,206.93,207.0,206.11,206.11,5517.0,195.781,195.8472,195.0051,195.0051,5517.0
2022-03-07 12:25:00,206.13,206.7,206.09,206.69,11895.0,195.0241,195.5634,194.9862,195.5539,11895.0
2022-03-07 12:30:00,206.62,206.92,206.52,206.74,11081.0,195.4877,195.7715,195.3931,195.6012,11081.0
2022-03-07 12:35:00,206.75,206.8,206.22,206.48,10458.0,195.6107,195.658,195.1092,195.3552,10458.0
2022-03-07 12:40:00,206.54,206.63,206.06,206.06,3333.0,195.412,195.4971,194.9578,194.9578,3333.0
2022-03-07 12:45:00,206.07,206.56,206.0,206.51,8126.0,194.9673,195.4309,194.9011,195.3836,8126.0
2022-03-07 12:50:00,206.51,206.81,206.3,206.39,5335.0,195.3836,195.6674,195.1849,195.2701,5335.0
2022-03-07 12:55:00,206.27,206.54,205.92,206.35,7357.0,195.1565,195.412,194.8254,195.2322,7357.0
2022-03-07 13:00:00,206.3,206.9,206.3,206.68,6483.0,195.1849,195.7526,195.1849,195.5444,6483.0
2022-03-07 13:05:00,206.76,206.83,206.24,206.32,5986.0,195.6201,195.6864,195.1281,195.2038,5986.0
2022-03-07 13:10:00,206.19,206.2,205.41,205.55,11522.0,195.0808,195.0903,194.3429,194.4753,11522.0
2022-03-07 13:15:00,205.55,205.85,205.54,205.8,5898.0,194.4753,194.7592,194.4659,194.7118,5898.0
2022-03-07 13:20:00,205.7,205.95,205.64,205.84,12452.0,194.6172,194.8538,194.5605,194.7497,12452.0
2022-03-07 13:25:00,205.86,206.32,205.84,206.25,4155.0,194.7686,195.2038,194.7497,195.1376,4155.0
2022-03-07 13:30:00,206.17,206.47,206.15,206.21,5861.0,195.0619,195.3457,195.043,195.0998,5861.0
2022-03-07 13:35:00,206.21,206.68,206.17,206.59,12129.0,195.0998,195.5444,195.0619,195.4593,12129.0
2022-03-07 13:40:00,206.41,206.67,206.22,206.29,9648.0,195.289,195.535,195.1092,195.1754,9648.0
2022-03-07 13:45:00,206.23,206.35,205.36,205.47,5529.0,195.1187,195.2322,194.2956,194.3996,5529.0
2022-03-07 13:50:00,205.52,205.53,204.81,205.07,27482.0,194.4469,194.4564,193.7752,194.0212,27482.0
2022-03-07 13:55:00,205.04,205.53,204.97,205.41,9071.0,193.9928,194.4564,193.9266,194.3429,9071.0
2022-03-07 14:00:00,205.45,205.71,205.45,205.6,8979.0,194.3807,194.6267,194.3807,194.5226,8979.0
2022-03-07 14:05:00,205.56,205.96,205.39,205.83,10351.0,194.4848,194.8632,194.3239,194.7402,10351.0
2022-03-07 14:10:00,205.84,206.14,205.81,205.98,6103.0,194.7497,195.0335,194.7213,194.8822,6103.0
2022-03-07 14:15:00,206.06,206.06,205.58,205.58,4786.0,194.9578,194.9578,194.5037,194.5037,4786.0
2022-03-07 14:20:00,205.59,205.6,205.22,205.31,8214.0,194.5132,194.5226,194.1631,194.2482,8214.0
2022-03-07 14:25:00,205.21,205.55,205.19,205.24,6210.0,194.1536,194.4753,194.1347,194.182,6210.0
2022-03-07 14:30:00,205.26,205.3,204.96,204.98,8564.0,194.2009,194.2388,193.9171,193.936,8564.0
2022-03-07 14:35:00,205.02,205.2,204.63,204.73,9089.0,193.9739,194.1442,193.6049,193.6995,9089.0
2022-03-07 14:40:00,204.79,204.82,204.12,204.12,9152.0,193.7563,193.7846,193.1224,193.1224,9152.0
2022-03-07 14:45:00,204.09,204.45,203.91,204.3,11077.0,193.094,193.4346,192.9237,193.2927,11077.0
2022-03-07 14:50:00,204.35,204.61,204.31,204.61,8979.0,193.34,193.586,193.3021,193.586,8979.0
2022-03-07 14:55:00,204.56,205.22,204.55,204.66,5724.0,193.5387,194.1631,193.5292,193.6333,5724.0
2022-03-07 15:00:00,204.59,204.75,204.36,204.62,6913.0,193.567,193.7184,193.3494,193.5954,6913.0
2022-03-07 15:05:00,204.56,204.61,204.36,204.54,4680.0,193.5387,193.586,193.3494,193.5197,4680.0
2022-03-07 15:10:00,204.55,204.64,204.29,204.56,6366.0,193.5292,193.6143,193.2832,193.5387,6366.0
2022-03-07 15:15:00,204.5,204.57,204.22,204.22,10415.0,193.4819,193.5481,193.217,193.217,10415.0
2022-03-07 15:20:00,204.29,204.6,204.27,204.38,9155.0,193.2832,193.5765,193.2643,193.3684,9155.0
2022-03-07 15:25:00,204.46,205.21,204.46,204.95,17815.0,193.444,194.1536,193.444,193.9076,17815.0
2022-03-07 15:30:00,204.81,204.86,204.57,204.65,10647.0,193.7752,193.8225,193.5481,193.6238,10647.0
2022-03-07 15:35:00,204.72,205.14,204.42,204.9,26521.0,193.69,194.0874,193.4062,193.8603,26521.0
2022-03-07 15:40:00,204.91,205.02,204.71,204.98,24779.0,193.8698,193.9739,193.6806,193.936,24779.0
2022-03-07 15:45:00,204.95,204.95,204.22,204.22,33474.0,193.9076,193.9076,193.217,193.217,33474.0
2022-03-07 15:50:00,204.13,204.42,203.76,203.8,60239.0,193.1318,193.4062,192.7818,192.8196,60239.0
2022-03-07 15:55:00,203.77,203.96,203.58,203.78,161415.0,192.7912,192.971,192.6115,192.8007,161415.0
2022-03-08 09:30:00,203.15,204.33,203.01,204.33,24042.0,192.2046,193.321,192.0722,193.321,24042.0
2022-03-08 09:35:00,204.34,204.41,203.56,203.85,11957.0,193.3305,193.3967,192.5925,192.8669,11957.0
2022-03-08 09:40:00,203.65,204.73,203.14,204.67,15733.0,192.6777,193.6995,192.1952,193.6427,15733.0
2022-03-08 09:45:00,204.79,204.79,203.86,203.96,17528.0,193.7563,193.7563,192.8764,192.971,17528.0
2022-03-08 09:50:00,204.22,204.93,203.82,203.82,14662.0,193.217,193.8887,192.8385,192.8385,14662.0
2022-03-08 09:55:00,204.0,204.29,203.87,203.93,12393.0,193.0088,193.2832,192.8858,192.9426,12393.0
2022-03-08 10:00:00,203.91,204.0,203.21,203.3,7768.0,192.9237,193.0088,192.2614,192.3465,7768.0
2022-03-08 10:05:00,203.2,203.32,202.34,202.71,13312.0,192.2519,192.3655,191.4383,191.7883,13312.0
2022-03-08 10:10:00,202.37,202.9,202.2,202.9,8278.0,191.4667,191.9681,191.3058,191.9681,8278.0
2022-03-08 10:15:00,202.9,203.35,202.67,203.0,10431.0,191.9681,192.3938,191.7505,192.0627,10431.0
2022-03-08 10:20:00,202.96,203.09,202.46,202.49,10512.0,192.0249,192.1479,191.5518,191.5802,10512.0
2022-03-08 10:25:00,202.52,202.52,202.03,202.03,19483.0,191.6086,191.6086,191.145,191.145,19483.0
2022-03-08 10:30:00,201.86,202.09,201.66,201.89,7880.0,190.9841,191.2017,190.7949,191.0125,7880.0
2022-03-08 10:35:00,201.98,202.17,201.51,201.74,23009.0,191.0977,191.2774,190.653,190.8706,23009.0
2022-03-08 10:40:00,201.72,201.81,200.79,200.83,16926.0,190.8517,190.9368,189.9718,190.0096,16926.0
2022-03-08 10:45:00,200.78,200.92,200.53,200.53,25030.0,189.9623,190.0948,189.7258,189.7258,25030.0
2022-03-08 10:50:00,200.57,200.75,200.2,200.75,15753.0,189.7636,189.9339,189.4136,189.9339,15753.0
2022-03-08 10:55:00,200.65,200.87,200.19,200.85,14966.0,189.8393,190.0475,189.4041,190.0285,14966.0
2022-03-08 11:00:00,200.65,201.79,200.57,201.52,20623.0,189.8393,190.9179,189.7636,190.6624,20623.0
2022-03-08 11:05:00,201.61,201.61,201.17,201.48,13384.0,190.7476,190.7476,190.3313,190.6246,13384.0
2022-03-08 11:10:00,201.55,201.55,200.87,201.34,10658.0,190.6908,190.6908,190.0475,190.4921,10658.0
2022-03-08 11:15:00,201.35,201.45,200.9,201.06,10021.0,190.5016,190.5962,190.0759,190.2272,10021.0
2022-03-08 11:20:00,201.19,201.36,200.84,200.84,9227.0,190.3502,190.5111,190.0191,190.0191,9227.0
2022-03-08 11:25:00,200.84,201.16,200.59,201.12,7431.0,190.0191,190.3218,189.7826,190.284,7431.0
2022-03-08 11:30:00,201.05,201.21,200.56,201.09,9605.0,190.2178,190.3691,189.7542,190.2556,9605.0
2022-03-08 11:35:00,201.09,201.33,200.75,200.75,18507.0,190.2556,190.4827,189.9339,189.9339,18507.0
2022-03-08 11:40:00,200.87,200.87,199.86,200.07,12218.0,190.0475,190.0475,189.0919,189.2906,12218.0
2022-03-08 11:45:00,200.06,200.69,199.86,200.3,16794.0,189.2811,189.8772,189.0919,189.5082,16794.0
2022-03-08 11:50:00,200.3,200.69,200.22,200.6,10381.0,189.5082,189.8772,189.4325,189.792,10381.0
2022-03-08 11:55:00,200.67,200.87,200.33,200.69,10192.0,189.8582,190.0475,189.5366,189.8772,10192.0
2022-03-08 12:00:00,200.83,200.85,200.42,200.56,10679.0,190.0096,190.0285,189.6217,189.7542,10679.0
2022-03-08 12:05:00,200.45,201.02,200.44,200.98,10954.0,189.6501,190.1894,189.6406,190.1515,10954.0
2022-03-08 12:10:00,201.01,201.9,200.95,201.82,11028.0,190.1799,191.022,190.1232,190.9463,11028.0
2022-03-08 12:15:00,201.83,203.03,201.83,202.97,44951.0,190.9557,192.0911,190.9557,192.0343,44951.0
2022-03-08 12:20:00,202.97,202.98,202.28,202.44,14495.0,192.0343,192.0438,191.3815,191.5329,14495.0
2022-03-08 12:25:00,202.36,202.62,201.99,202.49,30578.0,191.4572,191.7032,191.1071,191.5802,30578.0
2022-03-08 12:30:00,202.49,203.41,202.48,203.24,27296.0,191.5802,192.4506,191.5707,192.2898,27296.0
2022-03-08 12:35:00,203.27,203.56,203.1,203.4,24623.0,192.3182,192.5925,192.1573,192.4412,24623.0
2022-03-08 12:40:00,203.3,203.67,202.92,203.58,13413.0,192.3465,192.6966,191.987,192.6115,13413.0
2022-03-08 12:45:00,203.51,203.94,203.29,203.94,12063.0,192.5452,192.9521,192.3371,192.9521,12063.0
2022-03-08 12:50:00,203.91,204.41,203.71,204.29,12457.0,192.9237,193.3967,192.7345,193.2832,12457.0
2022-03-08 12:55:00,204.18,204.18,203.8,203.92,18080.0,193.1791,193.1791,192.8196,192.9331,18080.0
2022-03-08 13:00:00,203.93,204.64,203.92,204.64,4949.0,192.9426,193.6143,192.9331,193.6143,4949.0
2022-03-08 13:05:00,204.63,205.19,204.55,205.19,40311.0,193.6049,194.1347,193.5292,194.1347,40311.0
2022-03-08 13:10:00,205.16,205.35,204.66,204.79,9130.0,194.1063,194.2861,193.6333,193.7563,9130.0
2022-03-08 13:15:00,204.9,205.07,204.72,204.98,4571.0,193.8603,194.0212,193.69,193.936,4571.0
2022-03-08 13:20:00,204.96,204.96,204.6,204.75,5654.0,193.9171,193.9171,193.5765,193.7184,5654.0
2022-03-08 13:25:00,204.72,204.85,204.34,204.49,7868.0,193.69,193.813,193.3305,193.4724,7868.0
2022-03-08 13:30:00,204.32,204.34,203.87,204.06,8327.0,193.3116,193.3305,192.8858,193.0656,8327.0
2022-03-08 13:35:00,204.08,204.11,203.34,203.36,15665.0,193.0845,193.1129,192.3844,192.4033,15665.0
2022-03-08 13:40:00,203.33,203.38,202.82,202.99,6761.0,192.3749,192.4222,191.8924,192.0532,6761.0
2022-03-08 13:45:00,203.12,203.12,202.18,202.29,9356.0,192.1762,192.1762,191.2869,191.391,9356.0
2022-03-08 13:50:00,202.26,202.32,201.93,201.99,12475.0,191.3626,191.4193,191.0504,191.1071,12475.0
2022-03-08 13:55:00,202.05,202.13,201.69,201.87,5256.0,191.1639,191.2396,190.8233,190.9936,5256.0
2022-03-08 14:00:00,201.76,201.81,200.69,200.74,18158.0,190.8895,190.9368,189.8772,189.9245,18158.0
2022-03-08 14:05:00,200.75,201.2,200.6,200.77,12069.0,189.9339,190.3597,189.792,189.9529,12069.0
2022-03-08 14:10:00,200.77,201.15,200.59,201.07,18467.0,189.9529,190.3124,189.7826,190.2367,18467.0
2022-03-08 14:15:00,200.99,201.07,200.86,200.86,8606.0,190.161,190.2367,190.038,190.038,8606.0
2022-03-08 14:20:00,200.85,201.34,200.65,201.15,11194.0,190.0285,190.4921,189.8393,190.3124,11194.0
2022-03-08 14:25:00,201.15,201.47,201.04,201.29,14392.0,190.3124,190.6151,190.2083,190.4448,14392.0
2022-03-08 14:30:00,201.29,201.34,200.61,200.61,13072.0,190.4448,190.4921,189.8015,189.8015,13072.0
2022-03-08 14:35:00,200.71,201.15,200.61,200.91,10559.0,189.8961,190.3124,189.8015,190.0853,10559.0
2022-03-08 14:40:00,200.99,201.24,200.82,201.23,13145.0,190.161,190.3975,190.0002,190.3881,13145.0
2022-03-08 14:45:00,201.33,201.67,201.18,201.52,12810.0,190.4827,190.8044,190.3408,190.6624,12810.0
2022-03-08 14:50:00,201.65,201.86,201.28,201.32,9361.0,190.7854,190.9841,190.4354,190.4732,9361.0
2022-03-08 14:55:00,201.33,201.66,201.05,201.39,15117.0,190.4827,190.7949,190.2178,190.5395,15117.0
2022-03-08 15:00:00,201.47,201.72,201.2,201.61,16706.0,190.6151,190.8517,190.3597,190.7476,16706.0
2022-03-08 15:05:00,201.57,201.74,201.14,201.14,15307.0,190.7098,190.8706,190.3029,190.3029,15307.0
2022-03-08 15:10:00,201.14,201.24,200.8,200.9,21931.0,190.3029,190.3975,189.9812,190.0759,21931.0
2022-03-08 15:15:00,200.99,201.1,200.7,200.95,14072.0,190.161,190.2651,189.8866,190.1232,14072.0
2022-03-08 15:20:00,200.96,200.96,200.42,200.48,17565.0,190.1326,190.1326,189.6217,189.6785,17565.0
2022-03-08 15:25:00,200.52,200.52,199.8,199.87,24171.0,189.7163,189.7163,189.0351,189.1013,24171.0
2022-03-08 15:30:00,199.88,199.97,199.49,199.57,36977.0,189.1108,189.196,188.7418,188.8175,36977.0
2022-03-08 15:35:00,199.56,199.99,199.42,199.99,48630.0,188.808,189.2149,188.6756,189.2149,48630.0
2022-03-08 15:40:00,200.0,200.06,199.46,199.47,44697.0,189.2243,189.2811,188.7134,188.7229,44697.0
2022-03-08 15:45:00,199.5,199.87,199.07,199.2,53710.0,188.7513,189.1013,188.3444,188.4674,53710.0
2022-03-08 15:50:00,199.14,199.97,199.12,199.35,67745.0,188.4107,189.196,188.3918,188.6094,67745.0
2022-03-08 15:55:00,199.34,199.37,198.67,199.26,172430.0,188.5999,188.6283,187.966,188.5242,172430.0
2022-03-09 09:30:00,203.18,203.98,201.53,203.5,24399.0,192.233,192.9899,190.6719,192.5358,24399.0
2022-03-09 09:35:00,203.75,204.99,203.17,204.39,14287.0,192.7723,193.9455,192.2235,193.3778,14287.0
2022-03-09 09:40:00,204.37,205.86,204.37,204.98,10002.0,193.3589,194.7686,193.3589,193.936,10002.0
2022-03-09 09:45:00,204.99,205.39,204.27,204.69,18372.0,193.9455,194.3239,193.2643,193.6617,18372.0
2022-03-09 09:50:00,204.81,205.26,204.06,204.26,13729.0,193.7752,194.2009,193.0656,193.2548,13729.0
2022-03-09 09:55:00,204.32,205.35,204.32,205.07,13604.0,193.3116,194.2861,193.3116,194.0212,13604.0
2022-03-09 10:00:00,205.23,206.02,205.2,205.88,15393.0,194.1726,194.92,194.1442,194.7875,15393.0
2022-03-09 10:05:00,205.78,205.84,205.49,205.66,4238.0,194.6929,194.7497,194.4186,194.5794,4238.0
2022-03-09 10:10:00,205.69,205.77,205.51,205.62,3747.0,194.6078,194.6835,194.4375,194.5415,3747.0
2022-03-09 10:15:00,205.68,205.97,205.23,205.26,8422.0,194.5983,194.8727,194.1726,194.2009,8422.0
2022-03-09 10:20:00,205.35,205.8,205.27,205.8,4652.0,194.2861,194.7118,194.2104,194.7118,4652.0
2022-03-09 10:25:00,205.91,205.91,205.41,205.62,4533.0,194.8159,194.8159,194.3429,194.5415,4533.0
2022-03-09 10:30:00,205.63,205.7,205.3,205.39,6370.0,194.551,194.6172,194.2388,194.3239,6370.0
2022-03-09 10:35:00,205.45,205.97,205.34,205.87,14391.0,194.3807,194.8727,194.2766,194.7781,14391.0
2022-03-09 10:40:00,205.8,206.78,205.78,206.14,29870.0,194.7118,195.639,194.6929,195.0335,29870.0
2022-03-09 10:45:00,206.16,206.79,206.16,206.7,7075.0,195.0525,195.6485,195.0525,195.5634,7075.0
2022-03-09 10:50:00,206.63,207.02,206.42,206.58,4750.0,195.4971,195.8661,195.2984,195.4498,4750.0
2022-03-09 10:55:00,206.75,207.08,206.74,206.92,5477.0,195.6107,195.9229,195.6012,195.7715,5477.0
2022-03-09 11:00:00,207.13,207.43,206.64,206.66,7051.0,195.9702,196.254,195.5066,195.5255,7051.0
2022-03-09 11:05:00,206.65,207.0,206.63,206.66,8732.0,195.5161,195.8472,195.4971,195.5255,8732.0
2022-03-09 11:10:00,206.73,206.79,205.56,205.64,7100.0,195.5917,195.6485,194.4848,194.5605,7100.0
2022-03-09 11:15:00,205.66,206.11,205.48,205.86,6464.0,194.5794,195.0051,194.4091,194.7686,6464.0
2022-03-09 11:20:00,206.0,206.07,205.93,205.95,5879.0,194.9011,194.9673,194.8348,194.8538,5879.0
2022-03-09 11:25:00,205.88,205.89,205.44,205.44,3399.0,194.7875,194.797,194.3712,194.3712,3399.0
2022-03-09 11:30:00,205.32,205.99,205.25,205.81,14335.0,194.2577,194.8916,194.1915,194.7213,14335.0
2022-03-09 11:35:00,205.78,206.16,205.67,206.05,4019.0,194.6929,195.0525,194.5889,194.9484,4019.0
2022-03-09 11:40:00,206.03,206.67,205.95,206.41,12280.0,194.9295,195.535,194.8538,195.289,12280.0
2022-03-09 11:45:00,206.26,206.37,206.07,206.28,2861.0,195.1471,195.2511,194.9673,195.166,2861.0
2022-03-09 11:50:00,206.3,206.79,206.23,206.69,5848.0,195.1849,195.6485,195.1187,195.5539,5848.0
2022-03-09 11:55:00,206.69,206.69,206.4,206.66,4218.0,195.5539,195.5539,195.2795,195.5255,4218.0
2022-03-09 12:00:00,206.58,206.84,206.52,206.69,6378.0,195.4498,195.6958,195.3931,195.5539,6378.0
2022-03-09 12:05:00,206.79,206.79,206.38,206.45,2379.0,195.6485,195.6485,195.2606,195.3268,2379.0
2022-03-09 12:10:00,206.56,206.6,206.33,206.58,4601.0,195.4309,195.4687,195.2133,195.4498,4601.0
2022-03-09 12:15:00,206.63,206.79,206.49,206.5,3697.0,195.4971,195.6485,195.3647,195.3741,3697.0
2022-03-09 12:20:00,206.45,206.5,206.17,206.24,6706.0,195.3268,195.3741,195.0619,195.1281,6706.0
2022-03-09 12:25:00,206.28,206.49,206.26,206.49,1310.0,195.166,195.3647,195.1471,195.3647,1310.0
2022-03-09 12:30:00,206.63,206.73,206.5,206.51,3956.0,195.4971,195.5917,195.3741,195.3836,3956.0
2022-03-09 12:35:00,206.52,207.1,206.51,206.88,6183.0,195.3931,195.9418,195.3836,195.7337,6183.0
2022-03-09 12:40:00,206.94,206.99,206.76,206.82,4176.0,195.7904,195.8377,195.6201,195.6769,4176.0
2022-03-09 12:45:00,206.67,206.87,206.64,206.84,5913.0,195.535,195.7242,195.5066,195.6958,5913.0
2022-03-09 12:50:00,206.83,207.32,206.8,207.13,14640.0,195.6864,196.15,195.658,195.9702,14640.0
2022-03-09 12:55:00,207.08,207.17,207.02,207.08,3783.0,195.9229,196.008,195.8661,195.9229,3783.0
2022-03-09 13:00:00,207.03,207.24,206.95,207.06,3151.0,195.8756,196.0743,195.7999,195.904,3151.0
2022-03-09 13:05:00,207.05,207.09,206.8,206.81,4635.0,195.8945,195.9323,195.658,195.6674,4635.0
2022-03-09 13:10:00,206.78,207.16,206.78,207.1,5187.0,195.639,195.9986,195.639,195.9418,5187.0
2022-03-09 13:15:00,207.11,207.23,207.1,207.2,1960.0,195.9513,196.0648,195.9418,196.0364,1960.0
2022-03-09 13:20:00,207.28,207.29,207.15,207.15,3523.0,196.1121,196.1216,195.9891,195.9891,3523.0
2022-03-09 13:25:00,207.23,207.38,207.19,207.38,3066.0,196.0648,196.2067,196.027,196.2067,3066.0
2022-03-09 13:30:00,207.38,207.5,207.2,207.23,6476.0,196.2067,196.3203,196.0364,196.0648,6476.0
2022-03-09 13:35:00,207.21,207.29,206.56,206.56,8232.0,196.0459,196.1216,195.4309,195.4309,8232.0
2022-03-09 13:40:00,206.68,206.74,206.17,206.22,7985.0,195.5444,195.6012,195.0619,195.1092,7985.0
2022-03-09 13:45:00,206.3,206.37,206.06,206.28,5838.0,195.1849,195.2511,194.9578,195.166,5838.0
2022-03-09 13:50:00,206.31,206.46,206.1,206.21,3296.0,195.1944,195.3363,194.9957,195.0998,3296.0
2022-03-09 13:55:00,206.12,206.31,206.03,206.22,4985.0,195.0146,195.1944,194.9295,195.1092,4985.0
2022-03-09 14:00:00,206.28,206.76,206.2,206.65,4362.0,195.166,195.6201,195.0903,195.5161,4362.0
2022-03-09 14:05:00,206.55,206.7,206.3,206.41,3500.0,195.4214,195.5634,195.1849,195.289,3500.0
2022-03-09 14:10:00,206.37,206.56,206.31,206.36,4290.0,195.2511,195.4309,195.1944,195.2417,4290.0
2022-03-09 14:15:00,206.43,206.62,206.35,206.54,7200.0,195.3079,195.4877,195.2322,195.412,7200.0
2022-03-09 14:20:00,206.51,206.71,206.45,206.52,7460.0,195.3836,195.5728,195.3268,195.3931,7460.0
2022-03-09 14:25:00,206.55,206.61,206.34,206.54,6225.0,195.4214,195.4782,195.2228,195.412,6225.0
2022-03-09 14:30:00,206.61,206.82,206.49,206.68,5177.0,195.4782,195.6769,195.3647,195.5444,5177.0
2022-03-09 14:35:00,206.73,206.94,206.62,206.71,6818.0,195.5917,195.7904,195.4877,195.5728,6818.0
2022-03-09 14:40:00,206.75,206.96,206.73,206.86,4544.0,195.6107,195.8093,195.5917,195.7147,4544.0
2022-03-09 14:45:00,207.01,207.2,206.79,206.96,4188.0,195.8567,196.0364,195.6485,195.8093,4188.0
2022-03-09 14:50:00,206.96,207.34,206.92,206.94,3456.0,195.8093,196.1689,195.7715,195.7904,3456.0
2022-03-09 14:55:00,206.99,207.56,206.96,207.46,17882.0,195.8377,196.377,195.8093,196.2824,17882.0
2022-03-09 15:00:00,207.44,207.53,207.15,207.37,10758.0,196.2635,196.3486,195.9891,196.1973,10758.0
2022-03-09 15:05:00,207.48,208.81,207.42,208.78,22724.0,196.3013,197.5597,196.2446,197.5313,22724.0
2022-03-09 15:10:00,208.83,208.93,208.64,208.87,24582.0,197.5786,197.6732,197.3988,197.6164,24582.0
2022-03-09 15:15:00,208.86,208.86,207.96,208.07,6931.0,197.607,197.607,196.7555,196.8595,6931.0
2022-03-09 15:20:00,208.06,208.3,208.06,208.1,4332.0,196.8501,197.0772,196.8501,196.8879,4332.0
2022-03-09 15:25:00,208.08,208.08,207.8,208.05,9068.0,196.869,196.869,196.6041,196.8406,9068.0
2022-03-09 15:30:00,208.05,208.42,208.05,208.22,9205.0,196.8406,197.1907,196.8406,197.0015,9205.0
2022-03-09 15:35:00,208.22,208.24,207.71,207.71,9414.0,197.0015,197.0204,196.5189,196.5189,9414.0
2022-03-09 15:40:00,207.72,207.91,207.63,207.8,24533.0,196.5284,196.7082,196.4433,196.6041,24533.0
2022-03-09 15:45:00,207.77,207.77,207.11,207.31,46964.0,196.5757,196.5757,195.9513,196.1405,46964.0
2022-03-09 15:50:00,207.39,207.52,206.69,207.03,39605.0,196.2162,196.3392,195.5539,195.8756,39605.0
2022-03-09 15:55:00,207.06,207.28,206.65,207.19,108093.0,195.904,196.1121,195.5161,196.027,108093.0
2022-03-10 09:30:00,205.0,205.7,204.69,205.56,16071.0,193.955,194.6172,193.6617,194.4848,16071.0
2022-03-10 09:35:00,205.38,205.74,204.42,204.87,14937.0,194.3145,194.6551,193.4062,193.832,14937.0
2022-03-10 09:40:00,204.91,205.22,204.05,204.18,7829.0,193.8698,194.1631,193.0561,193.1791,7829.0
2022-03-10 09:45:00,204.01,204.09,202.49,202.63,26648.0,193.0183,193.094,191.5802,191.7126,26648.0
2022-03-10 09:50:00,202.75,204.26,202.63,204.12,12315.0,191.8262,193.2548,191.7126,193.1224,12315.0
2022-03-10 09:55:00,204.09,205.39,204.06,205.08,11469.0,193.094,194.3239,193.0656,194.0306,11469.0
2022-03-10 10:00:00,205.08,205.08,204.31,204.83,16728.0,194.0306,194.0306,193.3021,193.7941,16728.0
2022-03-10 10:05:00,205.0,205.28,204.8,205.16,4748.0,193.955,194.2199,193.7657,194.1063,4748.0
2022-03-10 10:10:00,205.03,205.41,204.8,205.33,4200.0,193.9833,194.3429,193.7657,194.2672,4200.0
2022-03-10 10:15:00,205.48,205.86,205.28,205.79,3800.0,194.4091,194.7686,194.2199,194.7024,3800.0
2022-03-10 10:20:00,205.79,205.79,204.8,204.8,4499.0,194.7024,194.7024,193.7657,193.7657,4499.0
2022-03-10 10:25:00,204.94,205.45,204.9,205.02,7006.0,193.8982,194.3807,193.8603,193.9739,7006.0
2022-03-10 10:30:00,204.96,204.97,204.44,204.71,6415.0,193.9171,193.9266,193.4251,193.6806,6415.0
2022-03-10 10:35:00,204.62,204.92,204.5,204.65,4534.0,193.5954,193.8793,193.4819,193.6238,4534.0
2022-03-10 10:40:00,204.51,204.88,204.5,204.5,2996.0,193.4914,193.8414,193.4819,193.4819,2996.0
2022-03-10 10:45:00,204.62,204.72,204.3,204.41,5281.0,193.5954,193.69,193.2927,193.3967,5281.0
2022-03-10 10:50:00,204.38,204.51,203.96,203.96,2705.0,193.3684,193.4914,192.971,192.971,2705.0
2022-03-10 10:55:00,203.87,203.98,203.64,203.82,2737.0,192.8858,192.9899,192.6682,192.8385,2737.0
2022-03-10 11:00:00,203.73,203.95,203.68,203.74,3780.0,192.7534,192.9615,192.7061,192.7628,3780.0
2022-03-10 11:05:00,203.79,204.34,203.78,203.96,7201.0,192.8101,193.3305,192.8007,192.971,7201.0
2022-03-10 11:10:00,203.75,203.99,203.69,203.89,6027.0,192.7723,192.9994,192.7155,192.9048,6027.0
2022-03-10 11:15:00,203.87,204.07,203.65,204.07,4008.0,192.8858,193.0751,192.6777,193.0751,4008.0
2022-03-10 11:20:00,203.99,204.13,203.61,203.67,3911.0,192.9994,193.1318,192.6398,192.6966,3911.0
2022-03-10 11:25:00,203.75,203.78,203.15,203.3,2947.0,192.7723,192.8007,192.2046,192.3465,2947.0
2022-03-10 11:30:00,203.22,203.45,202.92,203.4,11544.0,192.2709,192.4885,191.987,192.4412,11544.0
2022-03-10 11:35:00,203.4,203.53,203.3,203.3,2302.0,192.4412,192.5642,192.3465,192.3465,2302.0
2022-03-10 11:40:00,203.35,203.69,203.28,203.69,2700.0,192.3938,192.7155,192.3276,192.7155,2700.0
2022-03-10 11:45:00,203.69,203.86,203.64,203.79,2300.0,192.7155,192.8764,192.6682,192.8101,2300.0
2022-03-10 11:50:00,203.89,204.1,203.75,203.97,2215.0,192.9048,193.1034,192.7723,192.9804,2215.0
2022-03-10 11:55:00,204.09,204.22,203.98,204.0,3723.0,193.094,193.217,192.9899,193.0088,3723.0
2022-03-10 12:00:00,204.03,204.37,203.94,204.32,4906.0,193.0372,193.3589,192.9521,193.3116,4906.0
2022-03-10 12:05:00,204.33,204.55,204.23,204.47,4579.0,193.321,193.5292,193.2264,193.4535,4579.0
2022-03-10 12:10:00,204.56,204.62,204.45,204.52,2731.0,193.5387,193.5954,193.4346,193.5008,2731.0
2022-03-10 12:15:00,204.59,204.59,204.08,204.1,5011.0,193.567,193.567,193.0845,193.1034,5011.0
2022-03-10 12:20:00,204.03,204.63,204.02,204.63,4000.0,193.0372,193.6049,193.0278,193.6049,4000.0
2022-03-10 12:25:00,204.65,204.65,204.27,204.38,3271.0,193.6238,193.6238,193.2643,193.3684,3271.0
2022-03-10 12:30:00,204.36,204.53,204.32,204.46,3598.0,193.3494,193.5103,193.3116,193.444,3598.0
2022-03-10 12:35:00,204.43,204.46,204.07,204.18,5446.0,193.4157,193.444,193.0751,193.1791,5446.0
2022-03-10 12:40:00,204.19,204.22,204.01,204.04,2149.0,193.1886,193.217,193.0183,193.0467,2149.0
2022-03-10 12:45:00,204.06,204.55,204.04,204.53,3704.0,193.0656,193.5292,193.0467,193.5103,3704.0
2022-03-10 12:50:00,204.59,204.63,204.43,204.45,5760.0,193.567,193.6049,193.4157,193.4346,5760.0
2022-03-10 12:55:00,204.39,204.68,204.32,204.56,8636.0,193.3778,193.6522,193.3116,193.5387,8636.0
2022-03-10 13:00:00,204.62,204.77,204.55,204.55,2324.0,193.5954,193.7373,193.5292,193.5292,2324.0
2022-03-10 13:05:00,204.58,204.89,204.58,204.75,3954.0,193.5576,193.8509,193.5576,193.7184,3954.0
2022-03-10 13:10:00,204.76,204.92,204.74,204.81,3763.0,193.7279,193.8793,193.709,193.7752,3763.0
2022-03-10 13:15:00,204.82,205.37,204.79,205.35,6749.0,193.7846,194.305,193.7563,194.2861,6749.0
2022-03-10 13:20:00,205.29,205.51,205.25,205.49,2809.0,194.2293,194.4375,194.1915,194.4186,2809.0
2022-03-10 13:25:00,205.49,205.78,205.43,205.59,7563.0,194.4186,194.6929,194.3618,194.5132,7563.0
2022-03-10 13:30:00,205.61,205.95,205.5,205.94,5382.0,194.5321,194.8538,194.428,194.8443,5382.0
2022-03-10 13:35:00,205.99,206.09,205.86,205.86,3055.0,194.8916,194.9862,194.7686,194.7686,3055.0
2022-03-10 13:40:00,205.93,206.02,205.81,205.84,3254.0,194.8348,194.92,194.7213,194.7497,3254.0
2022-03-10 13:45:00,205.9,206.54,205.9,206.54,8448.0,194.8065,195.412,194.8065,195.412,8448.0
2022-03-10 13:50:00,206.58,206.63,206.36,206.4,4860.0,195.4498,195.4971,195.2417,195.2795,4860.0
2022-03-10 13:55:00,206.37,206.46,206.14,206.14,3244.0,195.2511,195.3363,195.0335,195.0335,3244.0
2022-03-10 14:00:00,206.33,206.75,206.09,206.75,17588.0,195.2133,195.6107,194.9862,195.6107,17588.0
2022-03-10 14:05:00,206.77,206.82,206.32,206.33,12656.0,195.6296,195.6769,195.2038,195.2133,12656.0
2022-03-10 14:10:00,206.39,206.39,206.06,206.16,3209.0,195.2701,195.2701,194.9578,195.0525,3209.0
2022-03-10 14:15:00,206.31,206.59,206.23,206.53,4012.0,195.1944,195.4593,195.1187,195.4025,4012.0
2022-03-10 14:20:00,206.53,206.53,206.37,206.41,1942.0,195.4025,195.4025,195.2511,195.289,1942.0
2022-03-10 14:25:00,206.46,206.57,206.36,206.44,4025.0,195.3363,195.4404,195.2417,195.3174,4025.0
2022-03-10 14:30:00,206.42,206.55,206.37,206.55,6219.0,195.2984,195.4214,195.2511,195.4214,6219.0
2022-03-10 14:35:00,206.59,206.6,206.36,206.36,4114.0,195.4593,195.4687,195.2417,195.2417,4114.0
2022-03-10 14:40:00,206.33,206.33,205.92,205.92,5640.0,195.2133,195.2133,194.8254,194.8254,5640.0
2022-03-10 14:45:00,205.86,206.34,205.82,206.25,6763.0,194.7686,195.2228,194.7308,195.1376,6763.0
2022-03-10 14:50:00,206.39,206.46,206.27,206.3,5229.0,195.2701,195.3363,195.1565,195.1849,5229.0
2022-03-10 14:55:00,206.28,206.42,206.26,206.29,3603.0,195.166,195.2984,195.1471,195.1754,3603.0
2022-03-10 15:00:00,206.28,206.3,206.0,206.02,5680.0,195.166,195.1849,194.9011,194.92,5680.0
2022-03-10 15:05:00,206.02,206.1,205.79,205.9,5478.0,194.92,194.9957,194.7024,194.8065,5478.0
2022-03-10 15:10:00,205.98,206.34,205.89,206.3,4292.0,194.8822,195.2228,194.797,195.1849,4292.0
2022-03-10 15:15:00,206.26,206.3,205.92,205.98,5438.0,195.1471,195.1849,194.8254,194.8822,5438.0
2022-03-10 15:20:00,205.97,206.06,205.6,205.72,7374.0,194.8727,194.9578,194.5226,194.6362,7374.0
2022-03-10 15:25:00,205.78,205.8,205.65,205.8,13626.0,194.6929,194.7118,194.5699,194.7118,13626.0
2022-03-10 15:30:00,205.85,205.99,205.67,205.76,9319.0,194.7592,194.8916,194.5889,194.674,9319.0
2022-03-10 15:35:00,205.71,205.81,205.62,205.79,7832.0,194.6267,194.7213,194.5415,194.7024,7832.0
2022-03-10 15:40:00,205.84,206.22,205.83,206.02,13385.0,194.7497,195.1092,194.7402,194.92,13385.0
2022-03-10 15:45:00,205.94,206.09,205.88,206.02,12371.0,194.8443,194.9862,194.7875,194.92,12371.0
2022-03-10 15:50:00,205.98,206.45,205.93,206.22,18165.0,194.8822,195.3268,194.8348,195.1092,18165.0
2022-03-10 15:55:00,206.2,206.3,205.82,206.09,98241.0,195.0903,195.1849,194.7308,194.9862,98241.0
2022-03-11 09:30:00,206.46,208.35,205.56,208.26,29309.0,195.3363,197.1245,194.4848,197.0393,29309.0
2022-03-11 09:35:00,208.26,208.84,207.79,208.12,15763.0,197.0393,197.5881,196.5946,196.9069,15763.0
2022-03-11 09:40:00,208.08,208.35,207.89,208.21,11500.0,196.869,197.1245,196.6892,196.992,11500.0
2022-03-11 09:45:00,208.13,208.39,207.49,208.24,6843.0,196.9163,197.1623,196.3108,197.0204,6843.0
2022-03-11 09:50:00,208.24,208.43,207.83,207.85,14152.0,197.0204,197.2001,196.6325,196.6514,14152.0
2022-03-11 09:55:00,207.76,207.8,207.26,207.72,19825.0,196.5662,196.6041,196.0932,196.5284,19825.0
2022-03-11 10:00:00,207.75,207.78,206.74,206.74,10404.0,196.5568,196.5852,195.6012,195.6012,10404.0
2022-03-11 10:05:00,206.73,207.65,206.73,207.55,45071.0,195.5917,196.4622,195.5917,196.3676,45071.0
2022-03-11 10:10:00,207.47,207.59,206.88,207.26,12751.0,196.2919,196.4054,195.7337,196.0932,12751.0
2022-03-11 10:15:00,207.2,207.31,206.92,207.04,30688.0,196.0364,196.1405,195.7715,195.885,30688.0
2022-03-11 10:20:00,207.12,207.49,206.68,207.47,53903.0,195.9607,196.3108,195.5444,196.2919,53903.0
2022-03-11 10:25:00,207.49,208.27,207.49,208.09,27385.0,196.3108,197.0488,196.3108,196.8785,27385.0
2022-03-11 10:30:00,208.03,208.04,207.61,207.7,19028.0,196.8217,196.8312,196.4243,196.5095,19028.0
2022-03-11 10:35:00,207.7,207.97,206.54,206.54,18902.0,196.5095,196.7649,195.412,195.412,18902.0
2022-03-11 10:40:00,206.41,207.49,206.41,207.48,17678.0,195.289,196.3108,195.289,196.3013,17678.0
2022-03-11 10:45:00,207.36,207.59,207.19,207.49,8518.0,196.1878,196.4054,196.027,196.3108,8518.0
2022-03-11 10:50:00,207.5,207.65,207.08,207.65,8884.0,196.3203,196.4622,195.9229,196.4622,8884.0
2022-03-11 10:55:00,207.67,207.84,207.41,207.69,5754.0,196.4811,196.6419,196.2351,196.5,5754.0
2022-03-11 11:00:00,207.64,207.67,207.13,207.35,7601.0,196.4527,196.4811,195.9702,196.1783,7601.0
2022-03-11 11:05:00,207.28,207.48,207.16,207.34,7106.0,196.1121,196.3013,195.9986,196.1689,7106.0
2022-03-11 11:10:00,207.23,208.03,206.99,207.87,20774.0,196.0648,196.8217,195.8377,196.6703,20774.0
2022-03-11 11:15:00,207.78,207.96,207.56,207.74,16158.0,196.5852,196.7555,196.377,196.5473,16158.0
2022-03-11 11:20:00,207.75,208.15,207.67,207.81,6302.0,196.5568,196.9352,196.4811,196.6136,6302.0
2022-03-11 11:25:00,207.82,207.82,207.38,207.45,6551.0,196.623,196.623,196.2067,196.2729,6551.0
2022-03-11 11:30:00,207.5,207.6,206.88,207.07,16206.0,196.3203,196.4149,195.7337,195.9134,16206.0
2022-03-11 11:35:00,207.03,207.66,207.02,207.39,25342.0,195.8756,196.4716,195.8661,196.2162,25342.0
2022-03-11 11:40:00,207.48,207.52,207.02,207.23,18089.0,196.3013,196.3392,195.8661,196.0648,18089.0
2022-03-11 11:45:00,207.24,207.36,206.69,206.96,9853.0,196.0743,196.1878,195.5539,195.8093,9853.0
2022-03-11 11:50:00,206.89,207.1,206.75,206.88,10540.0,195.7431,195.9418,195.6107,195.7337,10540.0
2022-03-11 11:55:00,206.9,207.04,206.52,206.67,15413.0,195.7526,195.885,195.3931,195.535,15413.0
2022-03-11 12:00:00,206.84,207.33,206.72,207.24,18492.0,195.6958,196.1594,195.5823,196.0743,18492.0
2022-03-11 12:05:00,207.24,207.47,206.98,207.29,13241.0,196.0743,196.2919,195.8283,196.1216,13241.0
2022-03-11 12:10:00,207.37,207.44,207.2,207.28,8863.0,196.1973,196.2635,196.0364,196.1121,8863.0
2022-03-11 12:15:00,207.2,207.43,207.2,207.33,6130.0,196.0364,196.254,196.0364,196.1594,6130.0
2022-03-11 12:20:00,207.33,207.52,207.17,207.25,7603.0,196.1594,196.3392,196.008,196.0837,7603.0
2022-03-11 12:25:00,207.26,207.47,207.03,207.29,28027.0,196.0932,196.2919,195.8756,196.1216,28027.0
2022-03-11 12:30:00,207.23,207.89,207.15,207.88,10617.0,196.0648,196.6892,195.9891,196.6798,10617.0
2022-03-11 12:35:00,207.71,207.77,207.5,207.72,10942.0,196.5189,196.5757,196.3203,196.5284,10942.0
2022-03-11 12:40:00,207.67,207.74,207.44,207.56,8837.0,196.4811,196.5473,196.2635,196.377,8837.0
2022-03-11 12:45:00,207.5,207.5,207.19,207.37,7195.0,196.3203,196.3203,196.027,196.1973,7195.0
2022-03-11 12:50:00,207.32,207.66,207.32,207.66,7767.0,196.15,196.4716,196.15,196.4716,7767.0
2022-03-11 12:55:00,207.63,207.69,207.43,207.44,6791.0,196.4433,196.5,196.254,196.2635,6791.0
2022-03-11 13:00:00,207.44,207.64,207.25,207.4,6731.0,196.2635,196.4527,196.0837,196.2256,6731.0
2022-03-11 13:05:00,207.48,207.55,207.34,207.44,8353.0,196.3013,196.3676,196.1689,196.2635,8353.0
2022-03-11 13:10:00,207.48,207.5,207.28,207.43,4926.0,196.3013,196.3203,196.1121,196.254,4926.0
2022-03-11 13:15:00,207.49,207.95,207.48,207.92,10307.0,196.3108,196.746,196.3013,196.7176,10307.0
2022-03-11 13:20:00,208.0,208.02,207.73,207.94,6872.0,196.7933,196.8122,196.5379,196.7365,6872.0
2022-03-11 13:25:00,207.92,207.95,207.62,207.64,4819.0,196.7176,196.746,196.4338,196.4527,4819.0
2022-03-11 13:30:00,207.69,207.69,207.42,207.58,8193.0,196.5,196.5,196.2446,196.3959,8193.0
2022-03-11 13:35:00,207.66,207.79,207.59,207.61,7171.0,196.4716,196.5946,196.4054,196.4243,7171.0
2022-03-11 13:40:00,207.63,207.86,207.63,207.74,5198.0,196.4433,196.6609,196.4433,196.5473,5198.0
2022-03-11 13:45:00,207.81,207.86,207.55,207.63,9411.0,196.6136,196.6609,196.3676,196.4433,9411.0
2022-03-11 13:50:00,207.7,207.8,207.24,207.57,10576.0,196.5095,196.6041,196.0743,196.3865,10576.0
2022-03-11 13:55:00,207.56,207.62,207.16,207.34,16496.0,196.377,196.4338,195.9986,196.1689,16496.0
2022-03-11 14:00:00,207.29,207.64,207.21,207.61,8102.0,196.1216,196.4527,196.0459,196.4243,8102.0
2022-03-11 14:05:00,207.63,207.84,207.6,207.61,6137.0,196.4433,196.6419,196.4149,196.4243,6137.0
2022-03-11 14:10:00,207.53,207.53,207.2,207.37,8704.0,196.3486,196.3486,196.0364,196.1973,8704.0
2022-03-11 14:15:00,207.34,207.46,207.18,207.25,8658.0,196.1689,196.2824,196.0175,196.0837,8658.0
2022-03-11 14:20:00,207.31,207.38,207.2,207.26,7621.0,196.1405,196.2067,196.0364,196.0932,7621.0
2022-03-11 14:25:00,207.21,207.41,207.14,207.28,17357.0,196.0459,196.2351,195.9797,196.1121,17357.0
2022-03-11 14:30:00,207.28,207.29,207.05,207.22,22294.0,196.1121,196.1216,195.8945,196.0553,22294.0
2022-03-11 14:35:00,207.18,207.29,207.09,207.27,21909.0,196.0175,196.1216,195.9323,196.1026,21909.0
2022-03-11 14:40:00,207.28,207.29,207.14,207.24,31860.0,196.1121,196.1216,195.9797,196.0743,31860.0
2022-03-11 14:45:00,207.21,207.32,207.2,207.25,18494.0,196.0459,196.15,196.0364,196.0837,18494.0
2022-03-11 14:50:00,207.24,207.25,206.74,206.95,60378.0,196.0743,196.0837,195.6012,195.7999,60378.0
2022-03-11 14:55:00,206.99,207.17,206.93,207.05,20095.0,195.8377,196.008,195.781,195.8945,20095.0
2022-03-11 15:00:00,207.03,207.12,206.89,207.12,20609.0,195.8756,195.9607,195.7431,195.9607,20609.0
2022-03-11 15:05:00,207.12,207.31,207.0,207.05,25878.0,195.9607,196.1405,195.8472,195.8945,25878.0
2022-03-11 15:10:00,207.06,207.11,206.02,206.08,31799.0,195.904,195.9513,194.92,194.9768,31799.0
2022-03-11 15:15:00,206.08,206.34,206.04,206.11,25461.0,194.9768,195.2228,194.9389,195.0051,25461.0
2022-03-11 15:20:00,206.11,206.34,206.06,206.13,19616.0,195.0051,195.2228,194.9578,195.0241,19616.0
2022-03-11 15:25:00,206.09,206.25,206.01,206.11,22691.0,194.9862,195.1376,194.9105,195.0051,22691.0
2022-03-11 15:30:00,206.09,206.34,206.08,206.28,41833.0,194.9862,195.2228,194.9768,195.166,41833.0
2022-03-11 15:35:00,206.28,206.31,206.08,206.09,36365.0,195.166,195.1944,194.9768,194.9862,36365.0
2022-03-11 15:40:00,206.08,206.29,206.04,206.12,41614.0,194.9768,195.1754,194.9389,195.0146,41614.0
2022-03-11 15:45:00,206.14,206.22,206.06,206.09,46037.0,195.0335,195.1092,194.9578,194.9862,46037.0
2022-03-11 15:50:00,206.04,206.27,205.98,206.03,87083.0,194.9389,195.1565,194.8822,194.9295,87083.0
2022-03-11 15:55:00,206.04,206.29,205.18,205.55,172017.0,194.9389,195.1754,194.1253,194.4753,172017.0
2022-03-14 09:30:00,206.72,207.12,205.35,205.84,31746.0,195.5823,195.9607,194.2861,194.7497,31746.0
2022-03-14 09:35:00,205.91,206.13,205.49,205.65,9936.0,194.8159,195.0241,194.4186,194.5699,9936.0
2022-03-14 09:40:00,205.67,206.72,205.37,206.63,18143.0,194.5889,195.5823,194.305,195.4971,18143.0
2022-03-14 09:45:00,206.77,207.99,206.16,206.16,21640.0,195.6296,196.7839,195.0525,195.0525,21640.0
2022-03-14 09:50:00,206.43,207.65,206.28,207.33,31340.0,195.3079,196.4622,195.166,196.1594,31340.0
2022-03-14 09:55:00,207.28,208.07,207.28,207.62,26530.0,196.1121,196.8595,196.1121,196.4338,26530.0
2022-03-14 10:00:00,207.51,207.72,207.2,207.21,11832.0,196.3297,196.5284,196.0364,196.0459,11832.0
2022-03-14 10:05:00,207.24,207.51,206.74,207.12,20897.0,196.0743,196.3297,195.6012,195.9607,20897.0
2022-03-14 10:10:00,207.12,208.33,207.12,208.33,18027.0,195.9607,197.1055,195.9607,197.1055,18027.0
2022-03-14 10:15:00,208.23,208.35,207.6,207.74,12350.0,197.0109,197.1245,196.4149,196.5473,12350.0
2022-03-14 10:20:00,207.65,208.12,207.62,208.03,7138.0,196.4622,196.9069,196.4338,196.8217,7138.0
2022-03-14 10:25:00,208.06,208.89,208.05,208.89,11389.0,196.8501,197.6354,196.8406,197.6354,11389.0
2022-03-14 10:30:00,208.91,209.89,208.9,209.52,39360.0,197.6543,198.5815,197.6448,198.2314,39360.0
2022-03-14 10:35:00,209.52,209.72,209.26,209.32,7715.0,198.2314,198.4206,197.9854,198.0422,7715.0
2022-03-14 10:40:00,209.39,209.69,209.35,209.46,8781.0,198.1084,198.3923,198.0706,198.1747,8781.0
2022-03-14 10:45:00,209.46,210.11,209.22,209.91,22545.0,198.1747,198.7896,197.9476,198.6004,22545.0
2022-03-14 10:50:00,209.96,210.28,209.92,210.22,12002.0,198.6477,198.9505,198.6099,198.8937,12002.0
2022-03-14 10:55:00,210.45,210.76,210.18,210.31,8595.0,199.1113,199.4046,198.8559,198.9789,8595.0
2022-03-14 11:00:00,210.31,210.31,209.61,209.69,10493.0,198.9789,198.9789,198.3166,198.3923,10493.0
2022-03-14 11:05:00,209.75,209.75,209.19,209.27,4674.0,198.449,198.449,197.9192,197.9949,4674.0
2022-03-14 11:10:00,209.35,209.82,209.35,209.71,6512.0,198.0706,198.5153,198.0706,198.4112,6512.0
2022-03-14 11:15:00,209.85,209.88,209.44,209.56,4909.0,198.5436,198.572,198.1557,198.2693,4909.0
2022-03-14 11:20:00,209.67,209.74,209.26,209.39,5593.0,198.3733,198.4396,197.9854,198.1084,5593.0
2022-03-14 11:25:00,209.3,209.3,209.05,209.28,5177.0,198.0233,198.0233,197.7867,198.0044,5177.0
2022-03-14 11:30:00,209.24,209.27,208.88,209.11,5264.0,197.9665,197.9949,197.6259,197.8435,5264.0
2022-03-14 11:35:00,209.16,209.16,208.9,208.91,4428.0,197.8908,197.8908,197.6448,197.6543,4428.0
2022-03-14 11:40:00,208.92,208.95,208.08,208.16,8924.0,197.6637,197.6921,196.869,196.9447,8924.0
2022-03-14 11:45:00,208.23,208.26,207.97,208.17,3646.0,197.0109,197.0393,196.7649,196.9542,3646.0
2022-03-14 11:50:00,208.24,208.62,208.2,208.41,5797.0,197.0204,197.3799,196.9825,197.1812,5797.0
2022-03-14 11:55:00,208.4,208.4,208.09,208.19,5734.0,197.1718,197.1718,196.8785,196.9731,5734.0
2022-03-14 12:00:00,208.2,208.23,207.91,208.2,14149.0,196.9825,197.0109,196.7082,196.9825,14149.0
2022-03-14 12:05:00,208.22,208.28,207.85,207.85,7609.0,197.0015,197.0582,196.6514,196.6514,7609.0
2022-03-14 12:10:00,207.77,207.81,207.53,207.56,4855.0,196.5757,196.6136,196.3486,196.377,4855.0
2022-03-14 12:15:00,207.56,207.64,207.26,207.58,5669.0,196.377,196.4527,196.0932,196.3959,5669.0
2022-03-14 12:20:00,207.56,207.81,207.31,207.81,5748.0,196.377,196.6136,196.1405,196.6136,5748.0
2022-03-14 12:25:00,207.75,207.86,207.64,207.83,6584.0,196.5568,196.6609,196.4527,196.6325,6584.0
2022-03-14 12:30:00,207.9,208.22,207.79,208.13,4935.0,196.6987,197.0015,196.5946,196.9163,4935.0
2022-03-14 12:35:00,207.97,208.04,207.68,207.86,3808.0,196.7649,196.8312,196.4906,196.6609,3808.0
2022-03-14 12:40:00,207.8,208.07,207.64,207.64,2933.0,196.6041,196.8595,196.4527,196.4527,2933.0
2022-03-14 12:45:00,207.56,207.58,207.16,207.47,5135.0,196.377,196.3959,195.9986,196.2919,5135.0
2022-03-14 12:50:00,207.46,207.46,207.08,207.13,4738.0,196.2824,196.2824,195.9229,195.9702,4738.0
2022-03-14 12:55:00,207.0,207.57,206.87,207.21,6532.0,195.8472,196.3865,195.7242,196.0459,6532.0
2022-03-14 13:00:00,207.28,207.38,207.21,207.23,5252.0,196.1121,196.2067,196.0459,196.0648,5252.0
2022-03-14 13:05:00,207.14,207.45,207.14,207.34,3440.0,195.9797,196.2729,195.9797,196.1689,3440.0
2022-03-14 13:10:00,207.38,207.91,207.31,207.91,10282.0,196.2067,196.7082,196.1405,196.7082,10282.0
2022-03-14 13:15:00,207.91,207.95,207.71,207.93,4358.0,196.7082,196.746,196.5189,196.7271,4358.0
2022-03-14 13:20:00,207.92,208.05,207.61,208.03,7344.0,196.7176,196.8406,196.4243,196.8217,7344.0
2022-03-14 13:25:00,208.1,208.19,207.7,208.19,7562.0,196.8879,196.9731,196.5095,196.9731,7562.0
2022-03-14 13:30:00,208.18,208.32,207.83,208.03,5079.0,196.9636,197.0961,196.6325,196.8217,5079.0
2022-03-14 13:35:00,207.92,207.92,207.3,207.39,5500.0,196.7176,196.7176,196.131,196.2162,5500.0
2022-03-14 13:40:00,207.45,207.53,207.33,207.44,6616.0,196.2729,196.3486,196.1594,196.2635,6616.0
2022-03-14 13:45:00,207.47,207.56,207.34,207.44,4246.0,196.2919,196.377,196.1689,196.2635,4246.0
2022-03-14 13:50:00,207.46,208.0,207.46,208.0,6589.0,196.2824,196.7933,196.2824,196.7933,6589.0
2022-03-14 13:55:00,207.96,208.16,207.92,207.95,8291.0,196.7555,196.9447,196.7176,196.746,8291.0
2022-03-14 14:00:00,207.97,207.97,207.56,207.71,4638.0,196.7649,196.7649,196.377,196.5189,4638.0
2022-03-14 14:05:00,207.74,207.83,207.61,207.61,6702.0,196.5473,196.6325,196.4243,196.4243,6702.0
2022-03-14 14:10:00,207.58,207.87,207.57,207.83,2735.0,196.3959,196.6703,196.3865,196.6325,2735.0
2022-03-14 14:15:00,207.69,207.69,207.42,207.58,4246.0,196.5,196.5,196.2446,196.3959,4246.0
2022-03-14 14:20:00,207.63,207.69,207.28,207.32,6912.0,196.4433,196.5,196.1121,196.15,6912.0
2022-03-14 14:25:00,207.29,207.59,207.24,207.53,12753.0,196.1216,196.4054,196.0743,196.3486,12753.0
2022-03-14 14:30:00,207.54,207.89,207.54,207.83,8114.0,196.3581,196.6892,196.3581,196.6325,8114.0
2022-03-14 14:35:00,207.83,207.91,207.69,207.74,3896.0,196.6325,196.7082,196.5,196.5473,3896.0
2022-03-14 14:40:00,207.74,207.74,207.49,207.59,5390.0,196.5473,196.5473,196.3108,196.4054,5390.0
2022-03-14 14:45:00,207.63,207.63,207.21,207.44,4978.0,196.4433,196.4433,196.0459,196.2635,4978.0
2022-03-14 14:50:00,207.44,207.66,207.36,207.6,6445.0,196.2635,196.4716,196.1878,196.4149,6445.0
2022-03-14 14:55:00,207.71,207.83,207.57,207.77,7759.0,196.5189,196.6325,196.3865,196.5757,7759.0
2022-03-14 15:00:00,207.75,208.0,207.66,207.89,6038.0,196.5568,196.7933,196.4716,196.6892,6038.0
2022-03-14 15:05:00,207.86,207.86,207.36,207.5,7220.0,196.6609,196.6609,196.1878,196.3203,7220.0
2022-03-14 15:10:00,207.45,207.9,207.45,207.76,7292.0,196.2729,196.6987,196.2729,196.5662,7292.0
2022-03-14 15:15:00,207.81,208.06,207.63,207.86,6224.0,196.6136,196.8501,196.4433,196.6609,6224.0
2022-03-14 15:20:00,207.84,208.24,207.83,208.24,7033.0,196.6419,197.0204,196.6325,197.0204,7033.0
2022-03-14 15:25:00,208.2,208.36,208.18,208.18,13783.0,196.9825,197.1339,196.9636,196.9636,13783.0
2022-03-14 15:30:00,208.19,208.19,207.83,207.98,9239.0,196.9731,196.9731,196.6325,196.7744,9239.0
2022-03-14 15:35:00,207.95,208.37,207.88,208.28,12464.0,196.746,197.1434,196.6798,197.0582,12464.0
2022-03-14 15:40:00,208.25,208.36,207.86,208.11,15669.0,197.0298,197.1339,196.6609,196.8974,15669.0
2022-03-14 15:45:00,208.13,208.59,208.07,208.36,20619.0,196.9163,197.3515,196.8595,197.1339,20619.0
2022-03-14 15:50:00,208.21,208.56,207.94,208.28,24882.0,196.992,197.3231,196.7365,197.0582,24882.0
2022-03-14 15:55:00,208.32,208.77,208.26,208.65,82000.0,197.0961,197.5218,197.0393,197.4083,82000.0
2022-03-15 09:30:00,209.41,211.61,209.41,211.08,19769.0,198.1273,200.2088,198.1273,199.7074,19769.0
2022-03-15 09:35:00,211.17,211.8,210.92,211.32,8818.0,199.7925,200.3886,199.556,199.9344,8818.0
2022-03-15 09:40:00,211.39,212.43,211.36,211.99,12809.0,200.0007,200.9846,199.9723,200.5683,12809.0
2022-03-15 09:45:00,212.09,212.84,211.96,212.72,11219.0,200.663,201.3725,200.54,201.259,11219.0
2022-03-15 09:50:00,212.79,213.5,212.71,213.34,17140.0,201.3252,201.997,201.2495,201.8456,17140.0
2022-03-15 09:55:00,213.33,214.33,213.29,214.09,42506.0,201.8361,202.7823,201.7983,202.5552,42506.0
2022-03-15 10:00:00,214.1,215.28,213.96,215.04,33111.0,202.5647,203.6811,202.4322,203.454,33111.0
2022-03-15 10:05:00,215.25,215.25,213.4,213.78,29334.0,203.6527,203.6527,201.9024,202.2619,29334.0
2022-03-15 10:10:00,213.87,213.9,213.25,213.51,32986.0,202.3471,202.3754,201.7605,202.0064,32986.0
2022-03-15 10:15:00,213.31,213.79,213.31,213.78,7163.0,201.8172,202.2714,201.8172,202.2619,7163.0
2022-03-15 10:20:00,213.7,214.17,213.51,214.12,14835.0,202.1862,202.6309,202.0064,202.5836,14835.0
2022-03-15 10:25:00,214.1,214.47,213.98,214.09,8764.0,202.5647,202.9147,202.4511,202.5552,8764.0
2022-03-15 10:30:00,214.18,214.31,213.85,214.28,31746.0,202.6403,202.7633,202.3281,202.735,31746.0
2022-03-15 10:35:00,214.24,214.44,213.94,214.12,19436.0,202.6971,202.8863,202.4133,202.5836,19436.0
2022-03-15 10:40:00,214.02,214.23,213.67,214.09,15915.0,202.489,202.6877,202.1578,202.5552,15915.0
2022-03-15 10:45:00,214.08,214.62,214.08,214.34,42901.0,202.5457,203.0566,202.5457,202.7917,42901.0
2022-03-15 10:50:00,214.29,214.34,213.9,213.96,44828.0,202.7444,202.7917,202.3754,202.4322,44828.0
2022-03-15 10:55:00,213.89,214.18,213.76,213.98,15572.0,202.366,202.6403,202.243,202.4511,15572.0
2022-03-15 11:00:00,214.02,214.87,213.97,214.7,36256.0,202.489,203.2932,202.4417,203.1323,36256.0
2022-03-15 11:05:00,214.78,215.07,214.65,214.89,25364.0,203.208,203.4824,203.085,203.3121,25364.0
2022-03-15 11:10:00,214.88,214.88,213.86,214.45,23007.0,203.3026,203.3026,202.3376,202.8958,23007.0
2022-03-15 11:15:00,214.29,214.29,213.8,214.08,26248.0,202.7444,202.7444,202.2808,202.5457,26248.0
2022-03-15 11:20:00,214.16,214.2,212.4,212.46,83881.0,202.6214,202.6593,200.9563,201.013,83881.0
2022-03-15 11:25:00,212.34,212.91,212.19,212.73,46942.0,200.8995,201.4388,200.7576,201.2685,46942.0
2022-03-15 11:30:00,212.81,213.2,212.65,213.2,17394.0,201.3442,201.7131,201.1928,201.7131,17394.0
2022-03-15 11:35:00,213.11,213.28,212.88,212.91,5148.0,201.628,201.7888,201.4104,201.4388,5148.0
2022-03-15 11:40:00,212.94,213.18,212.84,213.04,10600.0,201.4672,201.6942,201.3725,201.5618,10600.0
2022-03-15 11:45:00,213.09,213.45,213.08,213.13,4890.0,201.6091,201.9497,201.5996,201.6469,4890.0
2022-03-15 11:50:00,213.04,213.17,212.58,212.85,17606.0,201.5618,201.6848,201.1266,201.382,17606.0
2022-03-15 11:55:00,212.83,212.9,212.32,212.7,11929.0,201.3631,201.4293,200.8806,201.2401,11929.0
2022-03-15 12:00:00,212.68,212.84,212.15,212.43,80313.0,201.2212,201.3725,200.7197,200.9846,80313.0
2022-03-15 12:05:00,212.34,212.94,212.28,212.77,8561.0,200.8995,201.4672,200.8427,201.3063,8561.0
2022-03-15 12:10:00,212.84,213.16,212.78,212.79,6197.0,201.3725,201.6753,201.3158,201.3252,6197.0
2022-03-15 12:15:00,212.79,213.27,212.72,213.14,58537.0,201.3252,201.7794,201.259,201.6564,58537.0
2022-03-15 12:20:00,213.03,213.56,213.01,213.49,4574.0,201.5523,202.0538,201.5334,201.9875,4574.0
2022-03-15 12:25:00,213.58,213.87,213.55,213.87,6030.0,202.0727,202.3471,202.0443,202.3471,6030.0
2022-03-15 12:30:00,213.83,213.85,213.51,213.52,12646.0,202.3092,202.3281,202.0064,202.0159,12646.0
2022-03-15 12:35:00,213.44,213.9,213.44,213.84,12337.0,201.9402,202.3754,201.9402,202.3187,12337.0
2022-03-15 12:40:00,213.74,214.09,213.72,213.8,8622.0,202.2241,202.5552,202.2051,202.2808,8622.0
2022-03-15 12:45:00,213.78,214.01,213.77,213.93,7673.0,202.2619,202.4795,202.2524,202.4038,7673.0
2022-03-15 12:50:00,213.96,214.07,213.71,214.02,30424.0,202.4322,202.5363,202.1957,202.489,30424.0
2022-03-15 12:55:00,213.83,214.02,213.81,214.02,8708.0,202.3092,202.489,202.2903,202.489,8708.0
2022-03-15 13:00:00,213.99,214.06,213.87,213.97,12718.0,202.4606,202.5268,202.3471,202.4417,12718.0
2022-03-15 13:05:00,213.93,214.12,213.56,213.64,20533.0,202.4038,202.5836,202.0538,202.1294,20533.0
2022-03-15 13:10:00,213.61,213.67,213.05,213.12,34451.0,202.1011,202.1578,201.5712,201.6375,34451.0
2022-03-15 13:15:00,213.11,213.38,213.01,213.38,7814.0,201.628,201.8835,201.5334,201.8835,7814.0
2022-03-15 13:20:00,213.37,213.44,213.19,213.19,5705.0,201.874,201.9402,201.7037,201.7037,5705.0
2022-03-15 13:25:00,213.21,213.26,212.37,212.38,5657.0,201.7226,201.7699,200.9279,200.9373,5657.0
2022-03-15 13:30:00,212.43,212.8,212.34,212.7,10028.0,200.9846,201.3347,200.8995,201.2401,10028.0
2022-03-15 13:35:00,212.76,213.03,212.44,213.03,17218.0,201.2969,201.5523,200.9941,201.5523,17218.0
2022-03-15 13:40:00,212.94,213.21,212.83,213.06,14072.0,201.4672,201.7226,201.3631,201.5807,14072.0
2022-03-15 13:45:00,213.08,213.17,212.74,213.11,35419.0,201.5996,201.6848,201.2779,201.628,35419.0
2022-03-15 13:50:00,212.97,213.2,212.97,213.17,6935.0,201.4955,201.7131,201.4955,201.6848,6935.0
2022-03-15 13:55:00,213.17,213.49,213.14,213.21,8152.0,201.6848,201.9875,201.6564,201.7226,8152.0
2022-03-15 14:00:00,213.15,213.58,213.06,213.06,13213.0,201.6658,202.0727,201.5807,201.5807,13213.0
2022-03-15 14:05:00,213.06,213.57,213.06,213.45,36637.0,201.5807,202.0632,201.5807,201.9497,36637.0
2022-03-15 14:10:00,213.4,213.7,213.25,213.61,13562.0,201.9024,202.1862,201.7605,202.1011,13562.0
2022-03-15 14:15:00,213.62,213.62,213.09,213.39,15410.0,202.1105,202.1105,201.6091,201.8929,15410.0
2022-03-15 14:20:00,213.41,213.82,213.19,213.5,30814.0,201.9118,202.2997,201.7037,201.997,30814.0
2022-03-15 14:25:00,213.49,213.56,213.27,213.43,5815.0,201.9875,202.0538,201.7794,201.9308,5815.0
2022-03-15 14:30:00,213.39,213.52,213.19,213.49,8845.0,201.8929,202.0159,201.7037,201.9875,8845.0
2022-03-15 14:35:00,213.49,213.49,213.24,213.27,4484.0,201.9875,201.9875,201.751,201.7794,4484.0
2022-03-15 14:40:00,213.3,213.48,212.95,212.96,6878.0,201.8078,201.9781,201.4766,201.4861,6878.0
2022-03-15 14:45:00,213.06,213.4,213.06,213.15,5577.0,201.5807,201.9024,201.5807,201.6658,5577.0
2022-03-15 14:50:00,213.15,213.37,213.07,213.13,8182.0,201.6658,201.874,201.5902,201.6469,8182.0
2022-03-15 14:55:00,213.17,213.58,213.01,213.46,7025.0,201.6848,202.0727,201.5334,201.9591,7025.0
2022-03-15 15:00:00,213.5,213.88,213.17,213.88,114916.0,201.997,202.3565,201.6848,202.3565,114916.0
2022-03-15 15:05:00,213.88,214.05,213.85,213.92,11312.0,202.3565,202.5174,202.3281,202.3944,11312.0
2022-03-15 15:10:00,213.92,214.01,213.77,213.9,24044.0,202.3944,202.4795,202.2524,202.3754,24044.0
2022-03-15 15:15:00,213.85,214.22,213.84,214.2,7007.0,202.3281,202.6782,202.3187,202.6593,7007.0
2022-03-15 15:20:00,214.13,214.31,213.95,214.2,23252.0,202.593,202.7633,202.4227,202.6593,23252.0
2022-03-15 15:25:00,214.2,214.3,214.17,214.24,41423.0,202.6593,202.7539,202.6309,202.6971,41423.0
2022-03-15 15:30:00,214.28,214.42,214.17,214.21,12897.0,202.735,202.8674,202.6309,202.6687,12897.0
2022-03-15 15:35:00,214.2,214.21,213.99,214.21,15647.0,202.6593,202.6687,202.4606,202.6687,15647.0
2022-03-15 15:40:00,214.25,214.25,213.77,213.98,17627.0,202.7066,202.7066,202.2524,202.4511,17627.0
2022-03-15 15:45:00,214.02,214.28,213.7,214.22,34268.0,202.489,202.735,202.1862,202.6782,34268.0
2022-03-15 15:50:00,214.18,214.47,214.13,214.17,36337.0,202.6403,202.9147,202.593,202.6309,36337.0
2022-03-15 15:55:00,214.2,214.33,214.12,214.33,131964.0,202.6593,202.7823,202.5836,202.7823,131964.0
2022-03-16 09:30:00,214.25,214.62,213.29,214.24,26438.0,202.7066,203.0566,201.7983,202.6971,26438.0
2022-03-16 09:35:00,214.2,215.0,214.2,214.75,49595.0,202.6593,203.4162,202.6593,203.1796,49595.0
2022-03-16 09:40:00,214.81,214.99,214.1,214.61,15461.0,203.2364,203.4067,202.5647,203.0472,15461.0
2022-03-16 09:45:00,215.12,215.65,214.71,215.2,11337.0,203.5297,204.0311,203.1418,203.6054,11337.0
2022-03-16 09:50:00,215.08,215.23,214.15,214.19,9908.0,203.4919,203.6338,202.612,202.6498,9908.0
2022-03-16 09:55:00,214.14,214.48,214.0,214.34,29909.0,202.6025,202.9242,202.47,202.7917,29909.0
2022-03-16 10:00:00,214.32,214.32,213.85,214.22,13731.0,202.7728,202.7728,202.3281,202.6782,13731.0
2022-03-16 10:05:00,214.22,214.38,213.73,214.24,13313.0,202.6782,202.8296,202.2146,202.6971,13313.0
2022-03-16 10:10:00,214.33,215.05,214.24,215.05,9307.0,202.7823,203.4635,202.6971,203.4635,9307.0
2022-03-16 10:15:00,215.06,215.79,215.06,215.41,4339.0,203.4729,204.1636,203.4729,203.8041,4339.0
2022-03-16 10:20:00,215.47,215.67,215.1,215.1,4643.0,203.8608,204.0501,203.5108,203.5108,4643.0
2022-03-16 10:25:00,215.15,215.28,214.76,215.21,8080.0,203.5581,203.6811,203.1891,203.6149,8080.0
2022-03-16 10:30:00,215.3,215.3,214.5,214.5,18897.0,203.7,203.7,202.9431,202.9431,18897.0
2022-03-16 10:35:00,214.64,215.04,214.49,215.0,8549.0,203.0756,203.454,202.9336,203.4162,8549.0
2022-03-16 10:40:00,215.05,215.25,214.77,215.17,17739.0,203.4635,203.6527,203.1986,203.577,17739.0
2022-03-16 10:45:00,215.14,215.24,214.64,214.99,24605.0,203.5486,203.6432,203.0756,203.4067,24605.0
2022-03-16 10:50:00,214.93,215.25,214.84,215.04,6267.0,203.3499,203.6527,203.2648,203.454,6267.0
2022-03-16 10:55:00,215.03,215.32,214.84,215.1,6557.0,203.4446,203.7189,203.2648,203.5108,6557.0
2022-03-16 11:00:00,215.12,215.45,214.75,214.99,13549.0,203.5297,203.8419,203.1796,203.4067,13549.0
2022-03-16 11:05:00,215.1,215.18,214.82,214.89,5384.0,203.5108,203.5865,203.2459,203.3121,5384.0
2022-03-16 11:10:00,215.06,215.07,214.65,214.65,7977.0,203.4729,203.4824,203.085,203.085,7977.0
2022-03-16 11:15:00,214.69,214.69,214.38,214.45,36430.0,203.1229,203.1229,202.8296,202.8958,36430.0
2022-03-16 11:20:00,214.4,214.62,213.99,214.4,9416.0,202.8485,203.0566,202.4606,202.8485,9416.0
2022-03-16 11:25:00,214.51,214.81,214.38,214.43,28386.0,202.9526,203.2364,202.8296,202.8769,28386.0
2022-03-16 11:30:00,214.41,214.95,214.27,214.95,9478.0,202.858,203.3689,202.7255,203.3689,9478.0
2022-03-16 11:35:00,214.91,214.91,214.21,214.39,16652.0,203.331,203.331,202.6687,202.839,16652.0
2022-03-16 11:40:00,214.3,214.58,214.28,214.46,6430.0,202.7539,203.0188,202.735,202.9053,6430.0
2022-03-16 11:45:00,214.43,214.52,214.08,214.4,5444.0,202.8769,202.962,202.5457,202.8485,5444.0
2022-03-16 11:50:00,214.18,214.59,214.18,214.37,17005.0,202.6403,203.0283,202.6403,202.8201,17005.0
2022-03-16 11:55:00,214.48,214.51,213.98,214.31,25234.0,202.9242,202.9526,202.4511,202.7633,25234.0
2022-03-16 12:00:00,214.23,214.53,214.12,214.19,22897.0,202.6877,202.9715,202.5836,202.6498,22897.0
2022-03-16 12:05:00,214.18,214.18,213.74,213.89,19446.0,202.6403,202.6403,202.2241,202.366,19446.0
2022-03-16 12:10:00,214.04,214.11,213.86,213.9,9441.0,202.5079,202.5741,202.3376,202.3754,9441.0
2022-03-16 12:15:00,213.85,213.99,213.73,213.78,5387.0,202.3281,202.4606,202.2146,202.2619,5387.0
2022-03-16 12:20:00,213.72,214.07,213.63,213.83,28589.0,202.2051,202.5363,202.12,202.3092,28589.0
2022-03-16 12:25:00,213.75,214.09,213.49,213.9,15771.0,202.2335,202.5552,201.9875,202.3754,15771.0
2022-03-16 12:30:00,213.83,214.05,213.54,214.03,18425.0,202.3092,202.5174,202.0348,202.4984,18425.0
2022-03-16 12:35:00,214.12,214.36,213.92,214.16,10736.0,202.5836,202.8106,202.3944,202.6214,10736.0
2022-03-16 12:40:00,214.17,214.64,214.06,214.42,12569.0,202.6309,203.0756,202.5268,202.8674,12569.0
2022-03-16 12:45:00,214.37,214.45,213.92,214.04,11258.0,202.8201,202.8958,202.3944,202.5079,11258.0
2022-03-16 12:50:00,214.05,214.31,213.96,214.24,7933.0,202.5174,202.7633,202.4322,202.6971,7933.0
2022-03-16 12:55:00,214.22,214.38,214.06,214.22,31260.0,202.6782,202.8296,202.5268,202.6782,31260.0
2022-03-16 13:00:00,214.22,214.5,214.18,214.5,6670.0,202.6782,202.9431,202.6403,202.9431,6670.0
2022-03-16 13:05:00,214.42,214.57,214.3,214.43,21123.0,202.8674,203.0093,202.7539,202.8769,21123.0
2022-03-16 13:10:00,214.42,214.51,214.19,214.44,5298.0,202.8674,202.9526,202.6498,202.8863,5298.0
2022-03-16 13:15:00,214.52,214.68,214.37,214.47,16645.0,202.962,203.1134,202.8201,202.9147,16645.0
2022-03-16 13:20:00,214.5,214.59,214.24,214.41,8151.0,202.9431,203.0283,202.6971,202.858,8151.0
2022-03-16 13:25:00,214.43,214.54,214.18,214.29,9247.0,202.8769,202.981,202.6403,202.7444,9247.0
2022-03-16 13:30:00,214.34,214.6,214.17,214.47,5846.0,202.7917,203.0377,202.6309,202.9147,5846.0
2022-03-16 13:35:00,214.43,214.75,214.31,214.59,4787.0,202.8769,203.1796,202.7633,203.0283,4787.0
2022-03-16 13:40:00,214.64,214.74,214.41,214.74,7050.0,203.0756,203.1702,202.858,203.1702,7050.0
2022-03-16 13:45:00,214.72,214.98,214.66,214.66,34534.0,203.1513,203.3972,203.0945,203.0945,34534.0
2022-03-16 13:50:00,214.63,214.63,214.0,214.26,49239.0,203.0661,203.0661,202.47,202.716,49239.0
2022-03-16 13:55:00,214.09,214.55,214.06,214.07,6270.0,202.5552,202.9904,202.5268,202.5363,6270.0
2022-03-16 14:00:00,214.09,214.25,213.3,213.7,11546.0,202.5552,202.7066,201.8078,202.1862,11546.0
2022-03-16 14:05:00,213.71,213.77,212.86,212.87,6751.0,202.1957,202.2524,201.3915,201.4009,6751.0
2022-03-16 14:10:00,212.81,212.99,212.32,212.32,9516.0,201.3442,201.5145,200.8806,200.8806,9516.0
2022-03-16 14:15:00,212.32,212.97,212.32,212.85,6154.0,200.8806,201.4955,200.8806,201.382,6154.0
2022-03-16 14:20:00,212.9,212.97,212.12,212.12,7908.0,201.4293,201.4955,200.6913,200.6913,7908.0
2022-03-16 14:25:00,212.19,212.25,211.62,211.65,16748.0,200.7576,200.8143,200.2183,200.2467,16748.0
2022-03-16 14:30:00,211.44,211.56,210.79,211.22,29625.0,200.048,200.1615,199.433,199.8398,29625.0
2022-03-16 14:35:00,211.22,212.2,211.04,212.05,24518.0,199.8398,200.767,199.6695,200.6251,24518.0
2022-03-16 14:40:00,212.2,212.59,211.87,212.52,6579.0,200.767,201.136,200.4548,201.0698,6579.0
2022-03-16 14:45:00,212.45,212.93,212.22,212.36,15450.0,201.0036,201.4577,200.7859,200.9184,15450.0
2022-03-16 14:50:00,212.39,212.42,211.89,212.03,9169.0,200.9468,200.9752,200.4737,200.6062,9169.0
2022-03-16 14:55:00,212.09,212.38,211.65,211.79,13234.0,200.663,200.9373,200.2467,200.3791,13234.0
2022-03-16 15:00:00,211.68,212.55,211.57,212.08,11517.0,200.275,201.0982,200.171,200.6535,11517.0
2022-03-16 15:05:00,212.06,212.34,211.57,211.58,9249.0,200.6346,200.8995,200.171,200.1804,9249.0
2022-03-16 15:10:00,211.58,212.06,211.5,211.93,12431.0,200.1804,200.6346,200.1047,200.5116,12431.0
2022-03-16 15:15:00,211.97,212.39,211.65,212.39,20766.0,200.5494,200.9468,200.2467,200.9468,20766.0
2022-03-16 15:20:00,212.34,212.75,212.28,212.38,20817.0,200.8995,201.2874,200.8427,200.9373,20817.0
2022-03-16 15:25:00,212.5,212.95,212.43,212.62,23487.0,201.0509,201.4766,200.9846,201.1644,23487.0
2022-03-16 15:30:00,212.6,212.67,212.31,212.57,22365.0,201.1455,201.2117,200.8711,201.1171,22365.0
2022-03-16 15:35:00,212.54,212.67,212.35,212.44,20651.0,201.0887,201.2117,200.9089,200.9941,20651.0
2022-03-16 15:40:00,212.43,212.68,212.11,212.64,39473.0,200.9846,201.2212,200.6819,201.1833,39473.0
2022-03-16 15:45:00,212.68,213.23,212.6,213.16,46159.0,201.2212,201.7415,201.1455,201.6753,46159.0
2022-03-16 15:50:00,213.18,213.32,212.8,212.91,76044.0,201.6942,201.8267,201.3347,201.4388,76044.0
2022-03-16 15:55:00,212.92,213.21,212.36,212.5,231438.0,201.4482,201.7226,200.9184,201.0509,231438.0
2022-03-17 09:30:00,220.14,220.14,216.0,216.42,130400.0,208.2792,208.2792,204.3623,204.7597,130400.0
2022-03-17 09:35:00,216.04,216.69,214.68,215.15,94817.0,204.4001,205.0151,203.1134,203.5581,94817.0
2022-03-17 09:40:00,215.14,215.31,213.21,213.69,62159.0,203.5486,203.7095,201.7226,202.1767,62159.0
2022-03-17 09:45:00,213.55,214.19,212.64,213.52,54473.0,202.0443,202.6498,201.1833,202.0159,54473.0
2022-03-17 09:50:00,213.7,215.63,213.22,213.76,83861.0,202.1862,204.0122,201.7321,202.243,83861.0
2022-03-17 09:55:00,213.94,216.53,213.7,216.34,99753.0,202.4133,204.8637,202.1862,204.684,99753.0
2022-03-17 10:00:00,216.19,217.62,216.0,217.23,85613.0,204.5421,205.895,204.3623,205.526,85613.0
2022-03-17 10:05:00,217.25,217.4,214.99,216.64,41244.0,205.5449,205.6869,203.4067,204.9678,41244.0
2022-03-17 10:10:00,216.6,216.65,215.26,215.92,28542.0,204.93,204.9773,203.6622,204.2866,28542.0
2022-03-17 10:15:00,215.65,216.75,215.62,216.66,33599.0,204.0311,205.0719,204.0028,204.9867,33599.0
2022-03-17 10:20:00,216.75,217.63,216.58,217.28,48478.0,205.0719,205.9045,204.911,205.5733,48478.0
2022-03-17 10:25:00,217.37,219.45,217.37,219.0,96352.0,205.6585,207.6264,205.6585,207.2007,96352.0
2022-03-17 10:30:00,219.11,219.5,218.58,218.73,84938.0,207.3047,207.6737,206.8033,206.9452,84938.0
2022-03-17 10:35:00,218.8,219.5,218.66,218.9,42331.0,207.0114,207.6737,206.879,207.106,42331.0
2022-03-17 10:40:00,218.83,219.08,218.74,218.97,36970.0,207.0398,207.2763,206.9547,207.1723,36970.0
2022-03-17 10:45:00,218.96,219.4,217.75,218.34,83269.0,207.1628,207.5791,206.018,206.5762,83269.0
2022-03-17 10:50:00,218.4,218.52,217.36,218.29,21809.0,206.633,206.7465,205.649,206.5289,21809.0
2022-03-17 10:55:00,218.09,219.74,217.72,218.23,40308.0,206.3397,207.9008,205.9896,206.4721,40308.0
2022-03-17 11:00:00,218.29,219.55,217.89,219.03,23854.0,206.5289,207.721,206.1505,207.229,23854.0
2022-03-17 11:05:00,219.02,219.44,218.5,219.21,23336.0,207.2196,207.6169,206.7276,207.3993,23336.0
2022-03-17 11:10:00,218.99,219.35,218.67,218.9,15841.0,207.1912,207.5318,206.8884,207.106,15841.0
2022-03-17 11:15:00,219.13,219.97,218.0,218.0,53774.0,207.3237,208.1184,206.2545,206.2545,53774.0
2022-03-17 11:20:00,218.32,218.37,217.0,217.69,45323.0,206.5573,206.6046,205.3084,205.9612,45323.0
2022-03-17 11:25:00,217.87,218.48,217.71,217.91,29158.0,206.1315,206.7087,205.9802,206.1694,29158.0
2022-03-17 11:30:00,218.0,219.51,217.9,219.24,39974.0,206.2545,207.6832,206.1599,207.4277,39974.0
2022-03-17 11:35:00,219.26,219.27,217.91,218.06,23616.0,207.4466,207.4561,206.1694,206.3113,23616.0
2022-03-17 11:40:00,218.08,218.57,218.0,218.34,15803.0,206.3302,206.7938,206.2545,206.5762,15803.0
2022-03-17 11:45:00,218.33,218.47,217.76,218.22,20162.0,206.5668,206.6992,206.0275,206.4627,20162.0
2022-03-17 11:50:00,218.29,218.88,217.76,218.63,48310.0,206.5289,207.0871,206.0275,206.8506,48310.0
2022-03-17 11:55:00,218.54,218.68,217.85,217.93,20125.0,206.7654,206.8979,206.1126,206.1883,20125.0
2022-03-17 12:00:00,217.93,218.23,217.9,218.19,25667.0,206.1883,206.4721,206.1599,206.4343,25667.0
2022-03-17 12:05:00,218.13,218.27,217.89,218.23,17050.0,206.3775,206.51,206.1505,206.4721,17050.0
2022-03-17 12:10:00,218.22,218.27,217.79,218.09,15627.0,206.4627,206.51,206.0558,206.3397,15627.0
2022-03-17 12:15:00,218.07,218.19,217.71,218.11,32668.0,206.3208,206.4343,205.9802,206.3586,32668.0
2022-03-17 12:20:00,218.18,218.55,217.95,218.16,14429.0,206.4248,206.7749,206.2072,206.4059,14429.0
2022-03-17 12:25:00,218.19,218.29,218.02,218.25,12448.0,206.4343,206.5289,206.2735,206.4911,12448.0
2022-03-17 12:30:00,218.24,218.4,218.05,218.3,17888.0,206.4816,206.633,206.3018,206.5384,17888.0
2022-03-17 12:35:00,218.34,218.6,218.14,218.34,42957.0,206.5762,206.8222,206.387,206.5762,42957.0
2022-03-17 12:40:00,218.28,218.68,218.12,218.27,19426.0,206.5194,206.8979,206.3681,206.51,19426.0
2022-03-17 12:45:00,218.3,218.39,218.05,218.18,39749.0,206.5384,206.6235,206.3018,206.4248,39749.0
2022-03-17 12:50:00,218.2,218.3,218.04,218.21,20000.0,206.4438,206.5384,206.2924,206.4532,20000.0
2022-03-17 12:55:00,218.27,218.52,217.97,218.41,26341.0,206.51,206.7465,206.2261,206.6424,26341.0
2022-03-17 13:00:00,218.48,219.59,218.46,219.19,35517.0,206.7087,207.7589,206.6897,207.3804,35517.0
2022-03-17 13:05:00,219.13,219.31,218.64,218.82,7458.0,207.3237,207.494,206.8601,207.0304,7458.0
2022-03-17 13:10:00,218.84,218.93,218.5,218.54,9654.0,207.0493,207.1344,206.7276,206.7654,9654.0
2022-03-17 13:15:00,218.45,218.45,218.17,218.39,6827.0,206.6803,206.6803,206.4154,206.6235,6827.0
2022-03-17 13:20:00,218.4,218.75,218.4,218.65,11445.0,206.633,206.9641,206.633,206.8695,11445.0
2022-03-17 13:25:00,218.68,218.95,218.65,218.95,7572.0,206.8979,207.1533,206.8695,207.1533,7572.0
2022-03-17 13:30:00,218.99,220.0,218.85,220.0,59875.0,207.1912,208.1468,207.0587,208.1468,59875.0
2022-03-17 13:35:00,219.92,220.0,219.45,219.81,13183.0,208.0711,208.1468,207.6264,207.967,13183.0
2022-03-17 13:40:00,219.77,220.01,219.69,219.94,15571.0,207.9292,208.1562,207.8535,208.09,15571.0
2022-03-17 13:45:00,220.0,220.49,219.52,220.17,34408.0,208.1468,208.6104,207.6926,208.3076,34408.0
2022-03-17 13:50:00,220.31,220.87,220.12,220.47,11104.0,208.4401,208.9699,208.2603,208.5915,11104.0
2022-03-17 13:55:00,220.53,220.85,220.38,220.52,22645.0,208.6482,208.951,208.5063,208.6388,22645.0
2022-03-17 14:00:00,220.52,220.87,220.4,220.44,14261.0,208.6388,208.9699,208.5252,208.5631,14261.0
2022-03-17 14:05:00,220.4,220.7,220.4,220.52,11480.0,208.5252,208.8091,208.5252,208.6388,11480.0
2022-03-17 14:10:00,220.55,220.56,220.34,220.45,16889.0,208.6671,208.6766,208.4685,208.5725,16889.0
2022-03-17 14:15:00,220.45,220.73,220.34,220.58,23763.0,208.5725,208.8374,208.4685,208.6955,23763.0
2022-03-17 14:20:00,220.51,220.59,219.83,219.84,9298.0,208.6293,208.705,207.9859,207.9954,9298.0
2022-03-17 14:25:00,219.83,220.15,219.49,219.49,16504.0,207.9859,208.2887,207.6643,207.6643,16504.0
2022-03-17 14:30:00,219.61,219.9,219.36,219.36,17957.0,207.7778,208.0522,207.5413,207.5413,17957.0
2022-03-17 14:35:00,219.44,220.15,219.4,220.09,9442.0,207.6169,208.2887,207.5791,208.2319,9442.0
2022-03-17 14:40:00,220.1,220.1,219.78,220.04,10830.0,208.2414,208.2414,207.9386,208.1846,10830.0
2022-03-17 14:45:00,220.0,220.06,219.61,219.94,10405.0,208.1468,208.2035,207.7778,208.09,10405.0
2022-03-17 14:50:00,220.02,221.43,220.02,221.35,23101.0,208.1657,209.4997,208.1657,209.424,23101.0
2022-03-17 14:55:00,221.39,222.35,221.11,222.18,44750.0,209.4619,210.3702,209.197,210.2093,44750.0
2022-03-17 15:00:00,222.3,222.4,221.65,222.04,38153.0,210.3229,210.4175,209.7079,210.0769,38153.0
2022-03-17 15:05:00,222.04,222.07,221.17,221.61,25413.0,210.0769,210.1052,209.2537,209.67,25413.0
2022-03-17 15:10:00,221.62,221.72,221.21,221.72,32390.0,209.6795,209.7741,209.2916,209.7741,32390.0
2022-03-17 15:15:00,221.71,222.11,221.58,222.08,43677.0,209.7646,210.1431,209.6416,210.1147,43677.0
2022-03-17 15:20:00,222.1,222.15,220.88,220.89,56804.0,210.1336,210.1809,208.9794,208.9888,56804.0
2022-03-17 15:25:00,220.92,221.12,220.46,221.11,30041.0,209.0172,209.2064,208.582,209.197,30041.0
2022-03-17 15:30:00,221.15,221.51,220.98,221.22,32851.0,209.2348,209.5754,209.074,209.301,32851.0
2022-03-17 15:35:00,221.19,221.47,220.88,221.33,40400.0,209.2727,209.5376,208.9794,209.4051,40400.0
2022-03-17 15:40:00,221.31,221.71,221.17,221.65,34954.0,209.3862,209.7646,209.2537,209.7079,34954.0
2022-03-17 15:45:00,221.63,221.75,221.49,221.63,45561.0,209.689,209.8025,209.5565,209.689,45561.0
2022-03-17 15:50:00,221.62,221.71,221.31,221.57,79937.0,209.6795,209.7646,209.3862,209.6322,79937.0
2022-03-17 15:55:00,221.57,222.0,221.21,221.91,176929.0,209.6322,210.039,209.2916,209.9539,176929.0
2022-03-18 09:30:00,222.21,222.57,221.05,222.07,195077.0,210.2377,210.5783,209.1402,210.1052,195077.0
2022-03-18 09:35:00,222.32,223.57,222.32,222.84,22541.0,210.3418,211.5244,210.3418,210.8338,22541.0
2022-03-18 09:40:00,222.65,223.15,222.2,223.15,19148.0,210.654,211.1271,210.2282,211.1271,19148.0
2022-03-18 09:45:00,222.93,223.73,222.91,223.69,14657.0,210.9189,211.6758,210.9,211.638,14657.0
2022-03-18 09:50:00,223.6,223.78,222.72,222.93,15614.0,211.5528,211.7231,210.7202,210.9189,15614.0
2022-03-18 09:55:00,223.03,224.36,223.03,224.36,12140.0,211.0135,212.2719,211.0135,212.2719,12140.0
2022-03-18 10:00:00,224.47,224.53,223.66,223.93,17063.0,212.3759,212.4327,211.6096,211.865,17063.0
2022-03-18 10:05:00,223.98,224.43,223.93,224.19,11784.0,211.9123,212.3381,211.865,212.111,11784.0
2022-03-18 10:10:00,224.19,224.74,224.13,224.6,21198.0,212.111,212.6314,212.0543,212.4989,21198.0
2022-03-18 10:15:00,224.48,224.77,224.28,224.68,14068.0,212.3854,212.6598,212.1962,212.5746,14068.0
2022-03-18 10:20:00,224.66,224.88,224.46,224.88,31411.0,212.5557,212.7639,212.3665,212.7639,31411.0
2022-03-18 10:25:00,224.87,225.11,224.72,224.96,18724.0,212.7544,212.9815,212.6125,212.8395,18724.0
2022-03-18 10:30:00,224.96,225.47,224.84,225.18,20825.0,212.8395,213.3221,212.726,213.0477,20825.0
2022-03-18 10:35:00,225.26,225.95,225.26,225.73,13810.0,213.1234,213.7762,213.1234,213.5681,13810.0
2022-03-18 10:40:00,225.68,225.71,224.84,225.32,12898.0,213.5207,213.5491,212.726,213.1801,12898.0
2022-03-18 10:45:00,225.31,225.5,224.17,224.27,12169.0,213.1707,213.3504,212.0921,212.1867,12169.0
2022-03-18 10:50:00,224.36,224.96,224.19,224.96,10635.0,212.2719,212.8395,212.111,212.8395,10635.0
2022-03-18 10:55:00,225.02,225.15,224.53,224.81,20270.0,212.8963,213.0193,212.4327,212.6976,20270.0
2022-03-18 11:00:00,224.77,225.46,224.74,225.06,11702.0,212.6598,213.3126,212.6314,212.9342,11702.0
2022-03-18 11:05:00,225.06,225.87,224.78,225.79,10932.0,212.9342,213.7005,212.6692,213.6248,10932.0
2022-03-18 11:10:00,225.8,225.91,225.48,225.81,12991.0,213.6343,213.7384,213.3315,213.6437,12991.0
2022-03-18 11:15:00,225.7,226.0,225.69,225.86,14748.0,213.5397,213.8235,213.5302,213.691,14748.0
2022-03-18 11:20:00,225.86,225.96,225.63,225.81,13425.0,213.691,213.7857,213.4734,213.6437,13425.0
2022-03-18 11:25:00,225.88,226.28,225.82,226.14,22298.0,213.71,214.0884,213.6532,213.956,22298.0
2022-03-18 11:30:00,226.18,226.34,225.99,226.0,17401.0,213.9938,214.1452,213.814,213.8235,17401.0
2022-03-18 11:35:00,225.9,226.29,225.69,226.16,9499.0,213.7289,214.0979,213.5302,213.9749,9499.0
2022-03-18 11:40:00,226.14,226.14,225.61,225.85,7098.0,213.956,213.956,213.4545,213.6816,7098.0
2022-03-18 11:45:00,225.84,226.35,225.84,226.13,8169.0,213.6721,214.1546,213.6721,213.9465,8169.0
2022-03-18 11:50:00,226.1,226.47,226.1,226.16,12693.0,213.9181,214.2682,213.9181,213.9749,12693.0
2022-03-18 11:55:00,226.29,226.83,226.25,226.58,17598.0,214.0979,214.6088,214.06,214.3723,17598.0
2022-03-18 12:00:00,226.52,226.71,226.49,226.52,5993.0,214.3155,214.4953,214.2871,214.3155,5993.0
2022-03-18 12:05:00,226.58,226.76,226.51,226.61,11120.0,214.3723,214.5426,214.306,214.4006,11120.0
2022-03-18 12:10:00,226.62,226.89,226.56,226.86,14150.0,214.4101,214.6656,214.3533,214.6372,14150.0
2022-03-18 12:15:00,226.96,227.05,226.79,226.8,18591.0,214.7318,214.8169,214.5709,214.5804,18591.0
2022-03-18 12:20:00,226.82,227.02,226.64,226.97,9750.0,214.5993,214.7886,214.429,214.7412,9750.0
2022-03-18 12:25:00,226.96,227.26,226.85,227.22,9119.0,214.7318,215.0156,214.6277,214.9778,9119.0
2022-03-18 12:30:00,227.22,227.23,227.05,227.1,7021.0,214.9778,214.9872,214.8169,214.8642,7021.0
2022-03-18 12:35:00,227.12,227.27,226.93,227.1,10466.0,214.8832,215.0251,214.7034,214.8642,10466.0
2022-03-18 12:40:00,227.06,227.3,227.05,227.23,7845.0,214.8264,215.0535,214.8169,214.9872,7845.0
2022-03-18 12:45:00,227.22,227.41,227.13,227.39,10774.0,214.9778,215.1575,214.8926,215.1386,10774.0
2022-03-18 12:50:00,227.41,227.45,227.3,227.41,7769.0,215.1575,215.1954,215.0535,215.1575,7769.0
2022-03-18 12:55:00,227.43,227.45,227.31,227.37,9897.0,215.1765,215.1954,215.0629,215.1197,9897.0
2022-03-18 13:00:00,227.41,227.47,227.31,227.46,8918.0,215.1575,215.2143,215.0629,215.2048,8918.0
2022-03-18 13:05:00,227.48,227.82,227.45,227.58,20062.0,215.2238,215.5454,215.1954,215.3184,20062.0
2022-03-18 13:10:00,227.53,227.53,226.92,227.15,8344.0,215.2711,215.2711,214.6939,214.9115,8344.0
2022-03-18 13:15:00,227.15,227.37,227.07,227.21,8238.0,214.9115,215.1197,214.8359,214.9683,8238.0
2022-03-18 13:20:00,227.26,227.51,227.25,227.36,4894.0,215.0156,215.2522,215.0062,215.1102,4894.0
2022-03-18 13:25:00,227.35,227.54,227.31,227.54,4382.0,215.1008,215.2805,215.0629,215.2805,4382.0
2022-03-18 13:30:00,227.59,227.62,227.34,227.5,6620.0,215.3278,215.3562,215.0913,215.2427,6620.0
2022-03-18 13:35:00,227.52,227.61,226.95,226.96,30870.0,215.2616,215.3468,214.7223,214.7318,30870.0
2022-03-18 13:40:00,226.87,226.94,226.3,226.74,30023.0,214.6466,214.7129,214.1073,214.5236,30023.0
2022-03-18 13:45:00,226.73,226.79,226.51,226.51,8563.0,214.5142,214.5709,214.306,214.306,8563.0
2022-03-18 13:50:00,226.61,226.85,226.59,226.84,10467.0,214.4006,214.6277,214.3817,214.6182,10467.0
2022-03-18 13:55:00,226.86,227.03,226.8,226.8,15466.0,214.6372,214.798,214.5804,214.5804,15466.0
2022-03-18 14:00:00,226.82,226.95,226.7,226.7,8308.0,214.5993,214.7223,214.4858,214.4858,8308.0
2022-03-18 14:05:00,226.7,226.82,226.56,226.82,13270.0,214.4858,214.5993,214.3533,214.5993,13270.0
2022-03-18 14:10:00,226.82,227.07,226.75,227.0,10359.0,214.5993,214.8359,214.5331,214.7696,10359.0
2022-03-18 14:15:00,227.0,227.17,226.95,227.03,8762.0,214.7696,214.9305,214.7223,214.798,8762.0
2022-03-18 14:20:00,226.99,227.18,226.91,227.18,7001.0,214.7602,214.9399,214.6845,214.9399,7001.0
2022-03-18 14:25:00,227.18,227.18,226.89,227.12,11264.0,214.9399,214.9399,214.6656,214.8832,11264.0
2022-03-18 14:30:00,227.08,227.19,226.98,227.04,6040.0,214.8453,214.9494,214.7507,214.8075,6040.0
2022-03-18 14:35:00,227.04,227.45,227.04,227.45,7844.0,214.8075,215.1954,214.8075,215.1954,7844.0
2022-03-18 14:40:00,227.41,227.5,227.14,227.17,7436.0,215.1575,215.2427,214.9021,214.9305,7436.0
2022-03-18 14:45:00,227.21,227.41,227.19,227.36,10698.0,214.9683,215.1575,214.9494,215.1102,10698.0
2022-03-18 14:50:00,227.39,227.74,227.38,227.71,7084.0,215.1386,215.4698,215.1292,215.4414,7084.0
2022-03-18 14:55:00,227.74,227.78,227.62,227.74,8833.0,215.4698,215.5076,215.3562,215.4698,8833.0
2022-03-18 15:00:00,227.75,228.33,227.75,228.33,24385.0,215.4792,216.028,215.4792,216.028,24385.0
2022-03-18 15:05:00,228.27,228.3,227.95,228.08,25373.0,215.9712,215.9996,215.6684,215.7914,25373.0
2022-03-18 15:10:00,228.02,228.18,227.96,228.13,14636.0,215.7347,215.8861,215.6779,215.8387,14636.0
2022-03-18 15:15:00,228.13,228.45,228.1,228.27,16889.0,215.8387,216.1415,215.8104,215.9712,16889.0
2022-03-18 15:20:00,228.24,228.34,228.07,228.23,14120.0,215.9428,216.0374,215.782,215.9334,14120.0
2022-03-18 15:25:00,228.23,228.72,228.19,228.72,14045.0,215.9334,216.397,215.8955,216.397,14045.0
2022-03-18 15:30:00,228.7,229.15,228.65,229.15,34845.0,216.378,216.8038,216.3307,216.8038,34845.0
2022-03-18 15:35:00,229.17,229.57,229.03,229.04,26043.0,216.8227,217.2012,216.6903,216.6997,26043.0
2022-03-18 15:40:00,229.09,229.65,228.98,229.63,28263.0,216.747,217.2769,216.6429,217.2579,28263.0
2022-03-18 15:45:00,229.61,229.72,229.4,229.62,33707.0,217.239,217.3431,217.0403,217.2485,33707.0
2022-03-18 15:50:00,229.51,229.77,229.32,229.6,69604.0,217.1444,217.3904,216.9646,217.2295,69604.0
2022-03-18 15:55:00,229.62,230.01,229.45,229.63,170409.0,217.2485,217.6175,217.0876,217.2579,170409.0
2022-03-21 09:30:00,228.75,231.28,228.75,231.13,48805.0,216.4253,218.819,216.4253,218.6771,48805.0
2022-03-21 09:35:00,231.08,231.55,230.66,231.47,16765.0,218.6298,219.0745,218.2324,218.9988,16765.0
2022-03-21 09:40:00,231.53,232.77,231.53,231.61,39656.0,219.0556,220.2288,219.0556,219.1312,39656.0
2022-03-21 09:45:00,231.93,232.24,231.47,232.24,17672.0,219.434,219.7273,218.9988,219.7273,17672.0
2022-03-21 09:50:00,232.28,232.47,230.59,230.85,11123.0,219.7652,219.9449,218.1662,218.4122,11123.0
2022-03-21 09:55:00,230.93,231.07,230.21,230.26,40941.0,218.4879,218.6203,217.8067,217.854,40941.0
2022-03-21 10:00:00,230.38,230.74,229.13,229.38,19054.0,217.9675,218.3081,216.7849,217.0214,19054.0
2022-03-21 10:05:00,229.32,229.35,228.41,228.67,18739.0,216.9646,216.993,216.1037,216.3497,18739.0
2022-03-21 10:10:00,228.62,229.08,227.77,229.08,19557.0,216.3023,216.7376,215.4981,216.7376,19557.0
2022-03-21 10:15:00,229.08,229.43,228.88,229.0,14175.0,216.7376,217.0687,216.5483,216.6619,14175.0
2022-03-21 10:20:00,228.96,229.45,228.92,229.01,9798.0,216.624,217.0876,216.5862,216.6713,9798.0
2022-03-21 10:25:00,229.1,229.23,228.42,229.0,19089.0,216.7565,216.8795,216.1131,216.6619,19089.0
2022-03-21 10:30:00,229.06,229.14,228.27,228.41,8370.0,216.7186,216.7943,215.9712,216.1037,8370.0
2022-03-21 10:35:00,228.45,229.19,228.1,229.03,22912.0,216.1415,216.8416,215.8104,216.6903,22912.0
2022-03-21 10:40:00,229.12,229.29,229.03,229.14,21200.0,216.7754,216.9362,216.6903,216.7943,21200.0
2022-03-21 10:45:00,229.08,229.28,228.9,229.11,22842.0,216.7376,216.9268,216.5673,216.7659,22842.0
2022-03-21 10:50:00,229.06,229.32,229.0,229.22,28409.0,216.7186,216.9646,216.6619,216.87,28409.0
2022-03-21 10:55:00,229.22,229.38,228.99,229.36,22106.0,216.87,217.0214,216.6524,217.0025,22106.0
2022-03-21 11:00:00,229.34,229.43,229.15,229.39,8452.0,216.9836,217.0687,216.8038,217.0309,8452.0
2022-03-21 11:05:00,229.46,229.86,229.43,229.86,7981.0,217.0971,217.4755,217.0687,217.4755,7981.0
2022-03-21 11:10:00,229.89,230.38,229.75,229.9,10192.0,217.5039,217.9675,217.3715,217.5134,10192.0
2022-03-21 11:15:00,229.83,230.05,229.39,229.84,15756.0,217.4472,217.6553,217.0309,217.4566,15756.0
2022-03-21 11:20:00,229.79,229.94,229.68,229.94,7593.0,217.4093,217.5512,217.3052,217.5512,7593.0
2022-03-21 11:25:00,230.0,230.29,229.68,230.29,12060.0,217.608,217.8824,217.3052,217.8824,12060.0
2022-03-21 11:30:00,230.11,230.39,229.95,229.95,9751.0,217.7121,217.977,217.5607,217.5607,9751.0
2022-03-21 11:35:00,229.97,230.0,229.51,229.9,21776.0,217.5796,217.608,217.1444,217.5134,21776.0
2022-03-21 11:40:00,230.04,230.18,229.82,229.94,12194.0,217.6458,217.7783,217.4377,217.5512,12194.0
2022-03-21 11:45:00,229.99,230.22,229.89,229.92,4239.0,217.5985,217.8161,217.5039,217.5323,4239.0
2022-03-21 11:50:00,229.87,230.22,229.86,229.96,6389.0,217.485,217.8161,217.4755,217.5701,6389.0
2022-03-21 11:55:00,229.93,230.19,229.67,229.67,7774.0,217.5418,217.7878,217.2958,217.2958,7774.0
2022-03-21 12:00:00,229.63,229.65,228.82,228.96,6072.0,217.2579,217.2769,216.4916,216.624,6072.0
2022-03-21 12:05:00,229.13,229.5,229.09,229.15,6065.0,216.7849,217.1349,216.747,216.8038,6065.0
2022-03-21 12:10:00,229.21,229.25,228.88,228.89,4582.0,216.8606,216.8984,216.5483,216.5578,4582.0
2022-03-21 12:15:00,228.81,228.99,228.71,228.96,6705.0,216.4821,216.6524,216.3875,216.624,6705.0
2022-03-21 12:20:00,228.93,229.03,228.77,228.91,3916.0,216.5956,216.6903,216.4443,216.5767,3916.0
2022-03-21 12:25:00,228.9,228.93,228.65,228.7,5032.0,216.5673,216.5956,216.3307,216.378,5032.0
2022-03-21 12:30:00,228.65,228.71,227.85,227.87,26910.0,216.3307,216.3875,215.5738,215.5928,26910.0
2022-03-21 12:35:00,227.74,227.86,227.36,227.78,8845.0,215.4698,215.5833,215.1102,215.5076,8845.0
2022-03-21 12:40:00,227.79,228.86,227.79,228.83,6239.0,215.5171,216.5294,215.5171,216.501,6239.0
2022-03-21 12:45:00,229.02,229.09,228.58,228.74,6754.0,216.6808,216.747,216.2645,216.4159,6754.0
2022-03-21 12:50:00,228.68,228.68,228.02,228.3,6598.0,216.3591,216.3591,215.7347,215.9996,6598.0
2022-03-21 12:55:00,228.08,228.29,227.98,228.24,6039.0,215.7914,215.9901,215.6968,215.9428,6039.0
2022-03-21 13:00:00,228.2,228.2,227.49,227.54,7617.0,215.905,215.905,215.2332,215.2805,7617.0
2022-03-21 13:05:00,227.61,228.12,227.61,227.83,4455.0,215.3468,215.8293,215.3468,215.5549,4455.0
2022-03-21 13:10:00,227.82,227.85,227.48,227.7,5465.0,215.5454,215.5738,215.2238,215.4319,5465.0
2022-03-21 13:15:00,227.58,227.83,227.08,227.17,9531.0,215.3184,215.5549,214.8453,214.9305,9531.0
2022-03-21 13:20:00,227.12,227.82,226.75,227.76,6661.0,214.8832,215.5454,214.5331,215.4887,6661.0
2022-03-21 13:25:00,227.7,228.14,227.42,227.53,4815.0,215.4319,215.8482,215.167,215.2711,4815.0
2022-03-21 13:30:00,227.51,228.06,227.51,227.93,4731.0,215.2522,215.7725,215.2522,215.6495,4731.0
2022-03-21 13:35:00,227.84,228.23,227.52,227.95,10885.0,215.5644,215.9334,215.2616,215.6684,10885.0
2022-03-21 13:40:00,228.05,228.09,227.25,227.42,7060.0,215.7631,215.8009,215.0062,215.167,7060.0
2022-03-21 13:45:00,227.38,227.71,227.38,227.6,4087.0,215.1292,215.4414,215.1292,215.3373,4087.0
2022-03-21 13:50:00,227.59,227.66,227.17,227.33,7041.0,215.3278,215.3941,214.9305,215.0818,7041.0
2022-03-21 13:55:00,227.42,227.71,227.12,227.64,4543.0,215.167,215.4414,214.8832,215.3751,4543.0
2022-03-21 14:00:00,227.69,227.76,227.31,227.34,6097.0,215.4225,215.4887,215.0629,215.0913,6097.0
2022-03-21 14:05:00,227.19,227.48,227.08,227.48,3700.0,214.9494,215.2238,214.8453,215.2238,3700.0
2022-03-21 14:10:00,227.44,228.15,227.41,228.09,13211.0,215.1859,215.8577,215.1575,215.8009,13211.0
2022-03-21 14:15:00,227.98,228.27,227.72,227.99,7944.0,215.6968,215.9712,215.4508,215.7063,7944.0
2022-03-21 14:20:00,227.96,228.46,227.95,228.14,7909.0,215.6779,216.151,215.6684,215.8482,7909.0
2022-03-21 14:25:00,228.08,228.2,227.9,228.2,10328.0,215.7914,215.905,215.6211,215.905,10328.0
2022-03-21 14:30:00,228.21,228.48,228.14,228.45,13854.0,215.9144,216.1699,215.8482,216.1415,13854.0
2022-03-21 14:35:00,228.48,228.94,228.28,228.34,25314.0,216.1699,216.6051,215.9807,216.0374,25314.0
2022-03-21 14:40:00,228.26,228.26,227.47,227.74,8993.0,215.9617,215.9617,215.2143,215.4698,8993.0
2022-03-21 14:45:00,227.83,228.22,227.83,228.08,5155.0,215.5549,215.9239,215.5549,215.7914,5155.0
2022-03-21 14:50:00,228.06,228.1,227.71,227.72,4993.0,215.7725,215.8104,215.4414,215.4508,4993.0
2022-03-21 14:55:00,227.58,227.6,227.31,227.6,7273.0,215.3184,215.3373,215.0629,215.3373,7273.0
2022-03-21 15:00:00,227.52,227.73,227.37,227.65,8646.0,215.2616,215.4603,215.1197,215.3846,8646.0
2022-03-21 15:05:00,227.65,227.79,227.49,227.72,31286.0,215.3846,215.5171,215.2332,215.4508,31286.0
2022-03-21 15:10:00,227.69,227.98,227.69,227.98,8649.0,215.4225,215.6968,215.4225,215.6968,8649.0
2022-03-21 15:15:00,228.01,228.19,227.96,227.96,11527.0,215.7252,215.8955,215.6779,215.6779,11527.0
2022-03-21 15:20:00,228.0,228.23,227.77,228.23,13714.0,215.7158,215.9334,215.4981,215.9334,13714.0
2022-03-21 15:25:00,228.1,228.28,227.85,227.96,12582.0,215.8104,215.9807,215.5738,215.6779,12582.0
2022-03-21 15:30:00,228.01,228.39,227.87,228.11,11687.0,215.7252,216.0847,215.5928,215.8198,11687.0
2022-03-21 15:35:00,228.19,228.34,228.07,228.25,9102.0,215.8955,216.0374,215.782,215.9523,9102.0
2022-03-21 15:40:00,228.25,228.25,227.57,227.7,17788.0,215.9523,215.9523,215.3089,215.4319,17788.0
2022-03-21 15:45:00,227.72,227.92,227.54,227.54,14897.0,215.4508,215.6401,215.2805,215.2805,14897.0
2022-03-21 15:50:00,227.61,228.3,227.61,228.2,19024.0,215.3468,215.9996,215.3468,215.905,19024.0
2022-03-21 15:55:00,228.22,228.65,228.14,228.39,82981.0,215.9239,216.3307,215.8482,216.0847,82981.0
2022-03-22 09:30:00,229.43,229.84,228.72,228.88,17122.0,217.0687,217.4566,216.397,216.5483,17122.0
2022-03-22 09:35:00,228.76,228.77,227.92,227.92,7087.0,216.4348,216.4443,215.6401,215.6401,7087.0
2022-03-22 09:40:00,227.92,229.12,227.78,228.87,6547.0,215.6401,216.7754,215.5076,216.5389,6547.0
2022-03-22 09:45:00,228.86,228.86,228.13,228.41,3302.0,216.5294,216.5294,215.8387,216.1037,3302.0
2022-03-22 09:50:00,228.49,228.58,227.76,227.95,5804.0,216.1793,216.2645,215.4887,215.6684,5804.0
2022-03-22 09:55:00,227.94,227.94,227.09,227.21,10397.0,215.659,215.659,214.8548,214.9683,10397.0
2022-03-22 10:00:00,227.19,227.42,226.58,226.99,7606.0,214.9494,215.167,214.3723,214.7602,7606.0
2022-03-22 10:05:00,226.91,227.99,226.85,227.83,17418.0,214.6845,215.7063,214.6277,215.5549,17418.0
2022-03-22 10:10:00,227.9,227.98,227.1,227.21,15345.0,215.6211,215.6968,214.8642,214.9683,15345.0
2022-03-22 10:15:00,227.2,227.33,226.94,227.33,20142.0,214.9589,215.0818,214.7129,215.0818,20142.0
2022-03-22 10:20:00,227.31,227.58,226.58,226.58,24210.0,215.0629,215.3184,214.3723,214.3723,24210.0
2022-03-22 10:25:00,226.66,226.66,225.55,225.97,36213.0,214.4479,214.4479,213.3978,213.7951,36213.0
2022-03-22 10:30:00,225.96,226.52,225.86,226.47,6153.0,213.7857,214.3155,213.691,214.2682,6153.0
2022-03-22 10:35:00,226.47,226.93,226.43,226.88,9777.0,214.2682,214.7034,214.2303,214.6561,9777.0
2022-03-22 10:40:00,226.88,227.25,226.88,226.99,16681.0,214.6561,215.0062,214.6561,214.7602,16681.0
2022-03-22 10:45:00,227.02,227.02,226.34,226.86,10568.0,214.7886,214.7886,214.1452,214.6372,10568.0
2022-03-22 10:50:00,226.89,227.19,226.81,226.85,5903.0,214.6656,214.9494,214.5899,214.6277,5903.0
2022-03-22 10:55:00,226.83,226.84,226.33,226.34,9963.0,214.6088,214.6182,214.1357,214.1452,9963.0
2022-03-22 11:00:00,226.41,226.54,225.83,225.95,21012.0,214.2114,214.3344,213.6627,213.7762,21012.0
2022-03-22 11:05:00,225.98,226.65,225.97,226.65,11403.0,213.8046,214.4385,213.7951,214.4385,11403.0
2022-03-22 11:10:00,226.53,226.84,226.53,226.84,3204.0,214.325,214.6182,214.325,214.6182,3204.0
2022-03-22 11:15:00,226.82,227.09,226.8,227.09,4856.0,214.5993,214.8548,214.5804,214.8548,4856.0
2022-03-22 11:20:00,226.98,227.15,226.84,227.01,7332.0,214.7507,214.9115,214.6182,214.7791,7332.0
2022-03-22 11:25:00,227.0,227.03,226.74,226.95,6033.0,214.7696,214.798,214.5236,214.7223,6033.0
2022-03-22 11:30:00,226.87,226.87,226.52,226.65,4307.0,214.6466,214.6466,214.3155,214.4385,4307.0
2022-03-22 11:35:00,226.63,226.64,226.45,226.59,4315.0,214.4196,214.429,214.2493,214.3817,4315.0
2022-03-22 11:40:00,226.64,226.66,226.41,226.41,6989.0,214.429,214.4479,214.2114,214.2114,6989.0
2022-03-22 11:45:00,226.38,226.61,226.25,226.55,11186.0,214.183,214.4006,214.06,214.3439,11186.0
2022-03-22 11:50:00,226.42,226.51,226.31,226.47,8315.0,214.2209,214.306,214.1168,214.2682,8315.0
2022-03-22 11:55:00,226.51,226.69,226.35,226.61,6699.0,214.306,214.4763,214.1546,214.4006,6699.0
2022-03-22 12:00:00,226.57,226.61,226.23,226.39,10939.0,214.3628,214.4006,214.0411,214.1925,10939.0
2022-03-22 12:05:00,226.33,226.57,226.32,226.53,19356.0,214.1357,214.3628,214.1263,214.325,19356.0
2022-03-22 12:10:00,226.33,226.53,226.27,226.51,6017.0,214.1357,214.325,214.079,214.306,6017.0
2022-03-22 12:15:00,226.5,226.52,226.13,226.17,9522.0,214.2966,214.3155,213.9465,213.9843,9522.0
2022-03-22 12:20:00,226.12,226.16,225.87,226.09,4592.0,213.937,213.9749,213.7005,213.9087,4592.0
2022-03-22 12:25:00,226.1,226.18,226.05,226.08,4035.0,213.9181,213.9938,213.8708,213.8992,4035.0
2022-03-22 12:30:00,226.06,226.26,225.98,226.2,6865.0,213.8803,214.0695,213.8046,214.0127,6865.0
2022-03-22 12:35:00,226.3,226.46,226.23,226.37,4548.0,214.1073,214.2587,214.0411,214.1736,4548.0
2022-03-22 12:40:00,226.34,226.53,226.28,226.53,8659.0,214.1452,214.325,214.0884,214.325,8659.0
2022-03-22 12:45:00,226.37,226.78,226.37,226.72,5232.0,214.1736,214.5615,214.1736,214.5047,5232.0
2022-03-22 12:50:00,226.8,227.04,226.75,226.99,13713.0,214.5804,214.8075,214.5331,214.7602,13713.0
2022-03-22 12:55:00,227.0,227.24,226.96,227.05,4075.0,214.7696,214.9967,214.7318,214.8169,4075.0
2022-03-22 13:00:00,226.98,227.11,226.85,226.91,9555.0,214.7507,214.8737,214.6277,214.6845,9555.0
2022-03-22 13:05:00,226.95,227.14,226.85,226.85,4003.0,214.7223,214.9021,214.6277,214.6277,4003.0
2022-03-22 13:10:00,226.83,226.91,226.64,226.82,4445.0,214.6088,214.6845,214.429,214.5993,4445.0
2022-03-22 13:15:00,226.81,226.93,226.75,226.84,4883.0,214.5899,214.7034,214.5331,214.6182,4883.0
2022-03-22 13:20:00,226.8,226.87,226.7,226.7,4534.0,214.5804,214.6466,214.4858,214.4858,4534.0
2022-03-22 13:25:00,226.76,226.97,226.75,226.88,14778.0,214.5426,214.7412,214.5331,214.6561,14778.0
2022-03-22 13:30:00,226.89,227.02,226.81,226.86,9155.0,214.6656,214.7886,214.5899,214.6372,9155.0
2022-03-22 13:35:00,226.9,226.93,226.57,226.59,14383.0,214.675,214.7034,214.3628,214.3817,14383.0
2022-03-22 13:40:00,226.59,226.68,226.41,226.45,7982.0,214.3817,214.4669,214.2114,214.2493,7982.0
2022-03-22 13:45:00,226.48,226.56,226.39,226.52,4000.0,214.2776,214.3533,214.1925,214.3155,4000.0
2022-03-22 13:50:00,226.51,226.56,226.12,226.12,6661.0,214.306,214.3533,213.937,213.937,6661.0
2022-03-22 13:55:00,226.15,226.24,226.0,226.03,8143.0,213.9654,214.0506,213.8235,213.8519,8143.0
2022-03-22 14:00:00,226.06,226.06,225.6,225.76,32687.0,213.8803,213.8803,213.4451,213.5964,32687.0
2022-03-22 14:05:00,225.76,225.8,225.62,225.66,8822.0,213.5964,213.6343,213.464,213.5018,8822.0
2022-03-22 14:10:00,225.63,225.67,225.35,225.52,20605.0,213.4734,213.5113,213.2085,213.3694,20605.0
2022-03-22 14:15:00,225.52,225.54,224.98,225.08,14196.0,213.3694,213.3883,212.8585,212.9531,14196.0
2022-03-22 14:20:00,225.15,225.37,225.02,225.37,7893.0,213.0193,213.2274,212.8963,213.2274,7893.0
2022-03-22 14:25:00,225.26,225.32,225.13,225.26,6561.0,213.1234,213.1801,213.0004,213.1234,6561.0
2022-03-22 14:30:00,225.29,225.7,225.2,225.7,7492.0,213.1518,213.5397,213.0666,213.5397,7492.0
2022-03-22 14:35:00,225.69,225.75,225.6,225.68,7044.0,213.5302,213.587,213.4451,213.5207,7044.0
2022-03-22 14:40:00,225.7,225.7,225.56,225.61,4890.0,213.5397,213.5397,213.4072,213.4545,4890.0
2022-03-22 14:45:00,225.61,225.61,225.47,225.52,6067.0,213.4545,213.4545,213.3221,213.3694,6067.0
2022-03-22 14:50:00,225.49,225.69,225.43,225.59,5544.0,213.341,213.5302,213.2842,213.4356,5544.0
2022-03-22 14:55:00,225.59,225.61,225.46,225.47,7730.0,213.4356,213.4545,213.3126,213.3221,7730.0
2022-03-22 15:00:00,225.38,225.47,225.06,225.29,43687.0,213.2369,213.3221,212.9342,213.1518,43687.0
2022-03-22 15:05:00,225.33,225.6,225.24,225.6,13337.0,213.1896,213.4451,213.1045,213.4451,13337.0
2022-03-22 15:10:00,225.7,225.74,225.27,225.4,41923.0,213.5397,213.5775,213.1328,213.2558,41923.0
2022-03-22 15:15:00,225.52,225.66,225.3,225.36,42245.0,213.3694,213.5018,213.1612,213.218,42245.0
2022-03-22 15:20:00,225.42,225.56,225.18,225.43,23839.0,213.2748,213.4072,213.0477,213.2842,23839.0
2022-03-22 15:25:00,225.46,225.59,225.13,225.14,42101.0,213.3126,213.4356,213.0004,213.0098,42101.0
2022-03-22 15:30:00,225.19,226.0,225.14,226.0,63669.0,213.0571,213.8235,213.0098,213.8235,63669.0
2022-03-22 15:35:00,226.03,226.03,225.7,225.84,21225.0,213.8519,213.8519,213.5397,213.6721,21225.0
2022-03-22 15:40:00,225.9,226.11,225.69,226.09,17095.0,213.7289,213.9276,213.5302,213.9087,17095.0
2022-03-22 15:45:00,226.06,226.31,225.79,226.07,54841.0,213.8803,214.1168,213.6248,213.8897,54841.0
2022-03-22 15:50:00,226.12,226.15,225.81,226.03,34444.0,213.937,213.9654,213.6437,213.8519,34444.0
2022-03-22 15:55:00,226.09,226.23,225.77,226.05,68034.0,213.9087,214.0411,213.6059,213.8708,68034.0
2022-03-23 09:30:00,225.37,225.99,224.1,224.61,30003.0,213.2274,213.814,212.0259,212.5084,30003.0
2022-03-23 09:35:00,224.72,225.66,224.64,225.33,7999.0,212.6125,213.5018,212.5368,213.1896,7999.0
2022-03-23 09:40:00,225.37,225.37,224.13,224.13,9312.0,213.2274,213.2274,212.0543,212.0543,9312.0
2022-03-23 09:45:00,224.21,224.21,223.73,223.73,4466.0,212.1299,212.1299,211.6758,211.6758,4466.0
2022-03-23 09:50:00,223.73,224.03,223.17,223.91,9167.0,211.6758,211.9596,211.146,211.8461,9167.0
2022-03-23 09:55:00,223.96,224.57,223.95,224.2,7785.0,211.8934,212.4706,211.884,212.1205,7785.0
2022-03-23 10:00:00,224.15,224.15,223.81,223.91,7154.0,212.0732,212.0732,211.7515,211.8461,7154.0
2022-03-23 10:05:00,223.91,224.1,223.82,223.9,12331.0,211.8461,212.0259,211.761,211.8367,12331.0
2022-03-23 10:10:00,223.93,223.94,223.05,223.58,18535.0,211.865,211.8745,211.0324,211.5339,18535.0
2022-03-23 10:15:00,223.77,224.13,223.6,223.85,10169.0,211.7137,212.0543,211.5528,211.7893,10169.0
2022-03-23 10:20:00,223.83,223.85,223.34,223.63,14486.0,211.7704,211.7893,211.3068,211.5812,14486.0
2022-03-23 10:25:00,223.6,223.77,223.05,223.32,11536.0,211.5528,211.7137,211.0324,211.2879,11536.0
2022-03-23 10:30:00,223.27,223.49,223.04,223.05,8297.0,211.2406,211.4487,211.023,211.0324,8297.0
2022-03-23 10:35:00,223.03,223.13,222.55,222.55,11156.0,211.0135,211.1081,210.5594,210.5594,11156.0
2022-03-23 10:40:00,222.61,222.8,222.43,222.43,13112.0,210.6162,210.7959,210.4459,210.4459,13112.0
2022-03-23 10:45:00,222.44,222.57,221.86,221.98,28053.0,210.4553,210.5783,209.9066,210.0201,28053.0
2022-03-23 10:50:00,222.03,222.17,221.62,221.97,24837.0,210.0674,210.1999,209.6795,210.0106,24837.0
2022-03-23 10:55:00,222.08,222.23,221.75,221.99,17078.0,210.1147,210.2566,209.8025,210.0296,17078.0
2022-03-23 11:00:00,221.95,222.56,221.91,222.56,12312.0,209.9917,210.5688,209.9539,210.5688,12312.0
2022-03-23 11:05:00,222.51,222.88,222.5,222.55,28735.0,210.5215,210.8716,210.5121,210.5594,28735.0
2022-03-23 11:10:00,222.63,223.18,222.53,223.17,7929.0,210.6351,211.1554,210.5405,211.146,7929.0
2022-03-23 11:15:00,223.08,223.3,222.85,222.86,6827.0,211.0608,211.269,210.8432,210.8527,6827.0
2022-03-23 11:20:00,222.86,222.93,222.62,222.86,7025.0,210.8527,210.9189,210.6256,210.8527,7025.0
2022-03-23 11:25:00,222.84,222.96,222.67,222.77,11057.0,210.8338,210.9473,210.6729,210.7675,11057.0
2022-03-23 11:30:00,222.72,222.75,222.19,222.37,8486.0,210.7202,210.7486,210.2188,210.3891,8486.0
2022-03-23 11:35:00,222.37,222.62,222.23,222.31,8529.0,210.3891,210.6256,210.2566,210.3323,8529.0
2022-03-23 11:40:00,222.25,222.31,221.73,222.05,6782.0,210.2756,210.3323,209.7836,210.0863,6782.0
2022-03-23 11:45:00,221.97,222.03,221.74,221.87,7275.0,210.0106,210.0674,209.793,209.916,7275.0
2022-03-23 11:50:00,221.88,222.43,221.88,222.28,19171.0,209.9255,210.4459,209.9255,210.3039,19171.0
2022-03-23 11:55:00,222.32,222.47,222.15,222.15,6904.0,210.3418,210.4837,210.1809,210.1809,6904.0
2022-03-23 12:00:00,222.13,222.65,222.01,222.34,12994.0,210.162,210.654,210.0485,210.3607,12994.0
2022-03-23 12:05:00,222.41,222.52,221.78,222.04,6329.0,210.4269,210.531,209.8309,210.0769,6329.0
2022-03-23 12:10:00,222.12,222.12,221.52,221.7,5703.0,210.1526,210.1526,209.5849,209.7552,5703.0
2022-03-23 12:15:00,221.68,222.0,221.44,221.64,17532.0,209.7363,210.039,209.5092,209.6984,17532.0
2022-03-23 12:20:00,221.53,221.59,221.08,221.14,8702.0,209.5943,209.6511,209.1686,209.2254,8702.0
2022-03-23 12:25:00,221.07,221.21,220.79,220.88,16382.0,209.1591,209.2916,208.8942,208.9794,16382.0
2022-03-23 12:30:00,221.02,221.02,220.73,221.0,11151.0,209.1118,209.1118,208.8374,209.0929,11151.0
2022-03-23 12:35:00,220.91,221.05,220.78,220.95,21220.0,209.0077,209.1402,208.8848,209.0456,21220.0
2022-03-23 12:40:00,220.93,221.05,220.76,220.79,11012.0,209.0267,209.1402,208.8658,208.8942,11012.0
2022-03-23 12:45:00,220.87,221.02,220.77,220.91,6873.0,208.9699,209.1118,208.8753,209.0077,6873.0
2022-03-23 12:50:00,220.87,220.93,220.68,220.77,6186.0,208.9699,209.0267,208.7901,208.8753,6186.0
2022-03-23 12:55:00,220.74,221.16,220.72,220.98,7400.0,208.8469,209.2443,208.828,209.074,7400.0
2022-03-23 13:00:00,220.98,221.02,220.59,220.59,7159.0,209.074,209.1118,208.705,208.705,7159.0
2022-03-23 13:05:00,220.66,220.73,220.49,220.59,10850.0,208.7712,208.8374,208.6104,208.705,10850.0
2022-03-23 13:10:00,220.64,221.04,220.53,220.89,22466.0,208.7523,209.1307,208.6482,208.9888,22466.0
2022-03-23 13:15:00,220.9,221.1,220.67,221.0,27781.0,208.9983,209.1875,208.7807,209.0929,27781.0
2022-03-23 13:20:00,220.97,221.17,220.77,220.86,6539.0,209.0645,209.2537,208.8753,208.9604,6539.0
2022-03-23 13:25:00,220.76,220.89,219.82,220.0,38512.0,208.8658,208.9888,207.9765,208.1468,38512.0
2022-03-23 13:30:00,219.9,220.34,219.9,220.28,9745.0,208.0522,208.4685,208.0522,208.4117,9745.0
2022-03-23 13:35:00,220.28,220.77,220.26,220.64,11837.0,208.4117,208.8753,208.3928,208.7523,11837.0
2022-03-23 13:40:00,220.63,220.9,220.53,220.8,9611.0,208.7428,208.9983,208.6482,208.9037,9611.0
2022-03-23 13:45:00,220.87,221.09,220.87,221.02,12421.0,208.9699,209.178,208.9699,209.1118,12421.0
2022-03-23 13:50:00,221.01,221.26,220.86,221.22,28713.0,209.1024,209.3389,208.9604,209.301,28713.0
2022-03-23 13:55:00,221.23,221.33,220.94,221.25,27821.0,209.3105,209.4051,209.0361,209.3294,27821.0
2022-03-23 14:00:00,221.22,221.49,221.16,221.25,22091.0,209.301,209.5565,209.2443,209.3294,22091.0
2022-03-23 14:05:00,221.21,221.42,221.11,221.19,10596.0,209.2916,209.4903,209.197,209.2727,10596.0
2022-03-23 14:10:00,221.24,221.3,220.85,220.89,9557.0,209.32,209.3767,208.951,208.9888,9557.0
2022-03-23 14:15:00,220.88,221.14,220.75,220.96,15282.0,208.9794,209.2254,208.8564,209.0551,15282.0
2022-03-23 14:20:00,220.96,221.09,220.84,220.87,9189.0,209.0551,209.178,208.9415,208.9699,9189.0
2022-03-23 14:25:00,220.84,221.02,220.76,220.97,7973.0,208.9415,209.1118,208.8658,209.0645,7973.0
2022-03-23 14:30:00,221.01,221.02,220.87,221.0,7499.0,209.1024,209.1118,208.9699,209.0929,7499.0
2022-03-23 14:35:00,220.97,221.06,220.91,221.0,10381.0,209.0645,209.1497,209.0077,209.0929,10381.0
2022-03-23 14:40:00,221.01,221.02,220.82,220.85,9154.0,209.1024,209.1118,208.9226,208.951,9154.0
2022-03-23 14:45:00,220.88,220.98,220.38,220.56,9459.0,208.9794,209.074,208.5063,208.6766,9459.0
2022-03-23 14:50:00,220.57,220.7,220.5,220.59,9127.0,208.6861,208.8091,208.6198,208.705,9127.0
2022-03-23 14:55:00,220.65,220.83,220.39,220.48,10187.0,208.7618,208.9321,208.5158,208.6009,10187.0
2022-03-23 15:00:00,220.38,220.51,220.25,220.37,10804.0,208.5063,208.6293,208.3833,208.4968,10804.0
2022-03-23 15:05:00,220.33,220.45,220.2,220.42,10492.0,208.459,208.5725,208.336,208.5441,10492.0
2022-03-23 15:10:00,220.43,220.57,220.28,220.44,11287.0,208.5536,208.6861,208.4117,208.5631,11287.0
2022-03-23 15:15:00,220.46,220.97,220.43,220.68,17253.0,208.582,209.0645,208.5536,208.7901,17253.0
2022-03-23 15:20:00,220.71,221.17,220.7,221.17,13380.0,208.8185,209.2537,208.8091,209.2537,13380.0
2022-03-23 15:25:00,221.17,221.5,221.17,221.31,10324.0,209.2537,209.566,209.2537,209.3862,10324.0
2022-03-23 15:30:00,221.3,221.44,220.99,221.23,14338.0,209.3767,209.5092,209.0834,209.3105,14338.0
2022-03-23 15:35:00,221.23,221.55,221.19,221.19,15368.0,209.3105,209.6133,209.2727,209.2727,15368.0
2022-03-23 15:40:00,221.19,221.82,221.07,221.76,18019.0,209.2727,209.8687,209.1591,209.812,18019.0
2022-03-23 15:45:00,221.78,221.85,221.44,221.51,18845.0,209.8309,209.8971,209.5092,209.5754,18845.0
2022-03-23 15:50:00,221.49,221.61,221.17,221.38,26502.0,209.5565,209.67,209.2537,209.4524,26502.0
2022-03-23 15:55:00,221.4,221.69,221.28,221.43,90403.0,209.4713,209.7457,209.3578,209.4997,90403.0
2022-03-24 09:30:00,222.14,222.49,221.22,221.44,12343.0,210.1715,210.5026,209.301,209.5092,12343.0
2022-03-24 09:35:00,220.88,221.68,220.83,221.06,6906.0,208.9794,209.7363,208.9321,209.1497,6906.0
2022-03-24 09:40:00,221.13,221.26,220.97,221.14,4420.0,209.2159,209.3389,209.0645,209.2254,4420.0
2022-03-24 09:45:00,221.22,221.41,220.89,221.31,7504.0,209.301,209.4808,208.9888,209.3862,7504.0
2022-03-24 09:50:00,221.31,222.08,221.28,221.82,7362.0,209.3862,210.1147,209.3578,209.8687,7362.0
2022-03-24 09:55:00,221.79,222.0,221.72,221.86,5382.0,209.8403,210.039,209.7741,209.9066,5382.0
2022-03-24 10:00:00,221.86,221.99,221.55,221.62,6341.0,209.9066,210.0296,209.6133,209.6795,6341.0
2022-03-24 10:05:00,221.68,222.24,221.66,222.16,5539.0,209.7363,210.2661,209.7173,210.1904,5539.0
2022-03-24 10:10:00,222.12,222.77,222.02,222.26,6944.0,210.1526,210.7675,210.0579,210.285,6944.0
2022-03-24 10:15:00,222.28,222.31,221.89,221.99,8264.0,210.3039,210.3323,209.9349,210.0296,8264.0
2022-03-24 10:20:00,222.24,222.71,222.2,222.66,5753.0,210.2661,210.7108,210.2282,210.6635,5753.0
2022-03-24 10:25:00,222.6,222.64,222.35,222.55,6980.0,210.6067,210.6445,210.3702,210.5594,6980.0
2022-03-24 10:30:00,222.55,222.77,222.4,222.4,9210.0,210.5594,210.7675,210.4175,210.4175,9210.0
2022-03-24 10:35:00,222.29,222.5,222.28,222.4,1757.0,210.3134,210.5121,210.3039,210.4175,1757.0
2022-03-24 10:40:00,222.46,222.56,222.28,222.56,3651.0,210.4742,210.5688,210.3039,210.5688,3651.0
2022-03-24 10:45:00,222.5,222.87,222.49,222.58,7227.0,210.5121,210.8621,210.5026,210.5878,7227.0
2022-03-24 10:50:00,222.63,222.63,221.98,222.05,6145.0,210.6351,210.6351,210.0201,210.0863,6145.0
2022-03-24 10:55:00,222.12,222.12,221.6,221.67,4648.0,210.1526,210.1526,209.6606,209.7268,4648.0
2022-03-24 11:00:00,221.79,222.25,221.45,221.45,3656.0,209.8403,210.2756,209.5187,209.5187,3656.0
2022-03-24 11:05:00,221.52,221.76,221.39,221.39,4698.0,209.5849,209.812,209.4619,209.4619,4698.0
2022-03-24 11:10:00,221.37,221.37,221.03,221.16,6209.0,209.443,209.443,209.1213,209.2443,6209.0
2022-03-24 11:15:00,221.08,221.21,220.94,220.96,14873.0,209.1686,209.2916,209.0361,209.0551,14873.0
2022-03-24 11:20:00,221.03,221.03,220.65,220.7,14718.0,209.1213,209.1213,208.7618,208.8091,14718.0
2022-03-24 11:25:00,220.79,221.16,220.69,221.13,3727.0,208.8942,209.2443,208.7996,209.2159,3727.0
2022-03-24 11:30:00,221.18,221.18,220.86,220.9,18923.0,209.2632,209.2632,208.9604,208.9983,18923.0
2022-03-24 11:35:00,220.84,220.85,220.48,220.51,8605.0,208.9415,208.951,208.6009,208.6293,8605.0
2022-03-24 11:40:00,220.5,220.94,220.41,220.94,20569.0,208.6198,209.0361,208.5347,209.0361,20569.0
2022-03-24 11:45:00,220.85,220.98,220.2,220.21,39094.0,208.951,209.074,208.336,208.3455,39094.0
2022-03-24 11:50:00,220.21,220.37,220.06,220.17,59455.0,208.3455,208.4968,208.2035,208.3076,59455.0
2022-03-24 11:55:00,220.25,220.42,220.01,220.2,33546.0,208.3833,208.5441,208.1562,208.336,33546.0
2022-03-24 12:00:00,220.3,220.45,220.0,220.2,33115.0,208.4306,208.5725,208.1468,208.336,33115.0
2022-03-24 12:05:00,220.25,220.34,220.16,220.17,8204.0,208.3833,208.4685,208.2982,208.3076,8204.0
2022-03-24 12:10:00,220.15,220.24,219.92,219.93,5998.0,208.2887,208.3738,208.0711,208.0805,5998.0
2022-03-24 12:15:00,219.96,219.96,219.13,219.24,14727.0,208.1089,208.1089,207.3237,207.4277,14727.0
2022-03-24 12:20:00,219.32,219.52,218.93,219.02,59245.0,207.5034,207.6926,207.1344,207.2196,59245.0
2022-03-24 12:25:00,218.94,219.48,218.94,219.23,8974.0,207.1439,207.6548,207.1439,207.4183,8974.0
2022-03-24 12:30:00,219.21,219.61,219.08,219.41,16286.0,207.3993,207.7778,207.2763,207.5886,16286.0
2022-03-24 12:35:00,219.47,220.03,219.47,219.88,10792.0,207.6453,208.1752,207.6453,208.0332,10792.0
2022-03-24 12:40:00,219.88,220.05,219.48,220.0,23686.0,208.0332,208.1941,207.6548,208.1468,23686.0
2022-03-24 12:45:00,219.98,219.99,219.69,219.77,4342.0,208.1279,208.1373,207.8535,207.9292,4342.0
2022-03-24 12:50:00,219.91,220.03,219.71,219.93,7462.0,208.0616,208.1752,207.8724,208.0805,7462.0
2022-03-24 12:55:00,219.94,220.08,219.61,219.76,25247.0,208.09,208.2225,207.7778,207.9197,25247.0
2022-03-24 13:00:00,219.79,220.11,219.79,219.97,9364.0,207.9481,208.2508,207.9481,208.1184,9364.0
2022-03-24 13:05:00,220.03,220.39,219.91,220.32,21411.0,208.1752,208.5158,208.0616,208.4495,21411.0
2022-03-24 13:10:00,220.34,220.51,220.19,220.46,18781.0,208.4685,208.6293,208.3265,208.582,18781.0
2022-03-24 13:15:00,220.46,220.54,220.39,220.46,7948.0,208.582,208.6577,208.5158,208.582,7948.0
2022-03-24 13:20:00,220.42,220.77,220.33,220.76,4645.0,208.5441,208.8753,208.459,208.8658,4645.0
2022-03-24 13:25:00,220.77,220.81,220.52,220.59,5521.0,208.8753,208.9131,208.6388,208.705,5521.0
2022-03-24 13:30:00,220.59,220.61,220.23,220.25,5253.0,208.705,208.7239,208.3644,208.3833,5253.0
2022-03-24 13:35:00,220.27,220.27,219.96,220.1,8753.0,208.4022,208.4022,208.1089,208.2414,8753.0
2022-03-24 13:40:00,220.21,220.51,220.2,220.51,6229.0,208.3455,208.6293,208.336,208.6293,6229.0
2022-03-24 13:45:00,220.51,220.76,220.51,220.75,6401.0,208.6293,208.8658,208.6293,208.8564,6401.0
2022-03-24 13:50:00,220.75,220.81,220.64,220.64,2031.0,208.8564,208.9131,208.7523,208.7523,2031.0
2022-03-24 13:55:00,220.62,220.75,220.22,220.28,14674.0,208.7334,208.8564,208.3549,208.4117,14674.0
2022-03-24 14:00:00,220.4,220.55,220.15,220.42,13609.0,208.5252,208.6671,208.2887,208.5441,13609.0
2022-03-24 14:05:00,220.62,220.74,220.51,220.68,2800.0,208.7334,208.8469,208.6293,208.7901,2800.0
2022-03-24 14:10:00,220.68,220.82,220.57,220.7,5940.0,208.7901,208.9226,208.6861,208.8091,5940.0
2022-03-24 14:15:00,220.49,220.62,220.22,220.33,5767.0,208.6104,208.7334,208.3549,208.459,5767.0
2022-03-24 14:20:00,220.33,220.33,220.02,220.02,5991.0,208.459,208.459,208.1657,208.1657,5991.0
2022-03-24 14:25:00,220.04,220.12,219.9,219.99,5806.0,208.1846,208.2603,208.0522,208.1373,5806.0
2022-03-24 14:30:00,220.03,220.03,219.75,219.76,8072.0,208.1752,208.1752,207.9102,207.9197,8072.0
2022-03-24 14:35:00,219.73,220.04,219.68,220.04,3691.0,207.8913,208.1846,207.844,208.1846,3691.0
2022-03-24 14:40:00,220.04,220.16,219.64,220.06,19182.0,208.1846,208.2982,207.8062,208.2035,19182.0
2022-03-24 14:45:00,220.08,220.37,220.08,220.36,3931.0,208.2225,208.4968,208.2225,208.4874,3931.0
2022-03-24 14:50:00,220.32,220.55,220.32,220.54,4780.0,208.4495,208.6671,208.4495,208.6577,4780.0
2022-03-24 14:55:00,220.54,220.67,220.44,220.64,5240.0,208.6577,208.7807,208.5631,208.7523,5240.0
2022-03-24 15:00:00,220.63,220.75,220.59,220.64,5582.0,208.7428,208.8564,208.705,208.7523,5582.0
2022-03-24 15:05:00,220.66,220.87,220.63,220.78,8074.0,208.7712,208.9699,208.7428,208.8848,8074.0
2022-03-24 15:10:00,220.81,220.94,220.61,220.92,10791.0,208.9131,209.0361,208.7239,209.0172,10791.0
2022-03-24 15:15:00,220.85,220.91,220.67,220.91,4056.0,208.951,209.0077,208.7807,209.0077,4056.0
2022-03-24 15:20:00,220.98,221.27,220.94,221.23,16600.0,209.074,209.3484,209.0361,209.3105,16600.0
2022-03-24 15:25:00,221.27,221.37,221.17,221.18,7714.0,209.3484,209.443,209.2537,209.2632,7714.0
2022-03-24 15:30:00,221.19,221.25,221.0,221.01,5072.0,209.2727,209.3294,209.0929,209.1024,5072.0
2022-03-24 15:35:00,221.05,221.05,220.85,220.95,7704.0,209.1402,209.1402,208.951,209.0456,7704.0
2022-03-24 15:40:00,220.96,221.04,220.75,221.01,8820.0,209.0551,209.1307,208.8564,209.1024,8820.0
2022-03-24 15:45:00,220.96,221.06,220.83,220.91,13062.0,209.0551,209.1497,208.9321,209.0077,13062.0
2022-03-24 15:50:00,220.88,220.97,220.76,220.81,20721.0,208.9794,209.0645,208.8658,208.9131,20721.0
2022-03-24 15:55:00,220.8,220.92,220.58,220.88,65455.0,208.9037,209.0172,208.6955,208.9794,65455.0
2022-03-25 09:30:00,221.71,221.99,220.7,221.03,14922.0,209.7646,210.0296,208.8091,209.1213,14922.0
2022-03-25 09:35:00,220.81,220.81,219.77,219.97,10505.0,208.9131,208.9131,207.9292,208.1184,10505.0
2022-03-25 09:40:00,219.8,220.18,219.65,219.99,6301.0,207.9576,208.3171,207.8156,208.1373,6301.0
2022-03-25 09:45:00,220.09,220.22,219.55,219.83,10051.0,208.2319,208.3549,207.721,207.9859,10051.0
2022-03-25 09:50:00,219.81,220.26,219.6,219.68,5624.0,207.967,208.3928,207.7683,207.844,5624.0
2022-03-25 09:55:00,219.63,219.87,219.2,219.87,9121.0,207.7967,208.0238,207.3899,208.0238,9121.0
2022-03-25 10:00:00,219.84,220.2,219.79,220.02,10060.0,207.9954,208.336,207.9481,208.1657,10060.0
2022-03-25 10:05:00,220.09,220.09,219.84,219.85,6601.0,208.2319,208.2319,207.9954,208.0049,6601.0
2022-03-25 10:10:00,219.92,220.35,219.92,220.35,8177.0,208.0711,208.4779,208.0711,208.4779,8177.0
2022-03-25 10:15:00,220.38,220.48,220.24,220.42,9916.0,208.5063,208.6009,208.3738,208.5441,9916.0
2022-03-25 10:20:00,220.52,220.69,220.31,220.52,10651.0,208.6388,208.7996,208.4401,208.6388,10651.0
2022-03-25 10:25:00,220.46,220.46,220.0,220.19,3970.0,208.582,208.582,208.1468,208.3265,3970.0
2022-03-25 10:30:00,220.15,220.26,220.11,220.11,5569.0,208.2887,208.3928,208.2508,208.2508,5569.0
2022-03-25 10:35:00,220.14,220.54,220.14,220.31,8605.0,208.2792,208.6577,208.2792,208.4401,8605.0
2022-03-25 10:40:00,220.34,220.36,220.1,220.15,3949.0,208.4685,208.4874,208.2414,208.2887,3949.0
2022-03-25 10:45:00,220.24,220.43,219.94,220.43,6532.0,208.3738,208.5536,208.09,208.5536,6532.0
2022-03-25 10:50:00,220.49,220.49,220.07,220.08,6591.0,208.6104,208.6104,208.213,208.2225,6591.0
2022-03-25 10:55:00,220.16,220.31,220.03,220.16,5545.0,208.2982,208.4401,208.1752,208.2982,5545.0
2022-03-25 11:00:00,220.21,220.22,219.72,219.85,15211.0,208.3455,208.3549,207.8819,208.0049,15211.0
2022-03-25 11:05:00,219.82,220.01,219.31,219.41,69591.0,207.9765,208.1562,207.494,207.5886,69591.0
2022-03-25 11:10:00,219.47,219.87,219.41,219.86,12400.0,207.6453,208.0238,207.5886,208.0143,12400.0
2022-03-25 11:15:00,219.7,219.97,219.7,219.75,5988.0,207.8629,208.1184,207.8629,207.9102,5988.0
2022-03-25 11:20:00,219.81,220.04,219.8,219.99,4964.0,207.967,208.1846,207.9576,208.1373,4964.0
2022-03-25 11:25:00,220.0,220.13,219.34,220.11,8038.0,208.1468,208.2698,207.5223,208.2508,8038.0
2022-03-25 11:30:00,220.13,220.3,219.86,220.25,9434.0,208.2698,208.4306,208.0143,208.3833,9434.0
2022-03-25 11:35:00,220.31,220.51,220.15,220.46,3607.0,208.4401,208.6293,208.2887,208.582,3607.0
2022-03-25 11:40:00,220.49,220.54,220.32,220.52,3997.0,208.6104,208.6577,208.4495,208.6388,3997.0
2022-03-25 11:45:00,220.56,220.9,220.48,220.88,16778.0,208.6766,208.9983,208.6009,208.9794,16778.0
2022-03-25 11:50:00,220.9,221.12,220.9,221.06,7916.0,208.9983,209.2064,208.9983,209.1497,7916.0
2022-03-25 11:55:00,221.13,221.14,220.49,220.81,9787.0,209.2159,209.2254,208.6104,208.9131,9787.0
2022-03-25 12:00:00,220.94,221.01,220.64,220.98,5925.0,209.0361,209.1024,208.7523,209.074,5925.0
2022-03-25 12:05:00,220.98,221.62,220.91,221.53,5183.0,209.074,209.6795,209.0077,209.5943,5183.0
2022-03-25 12:10:00,221.48,221.55,221.3,221.51,4709.0,209.547,209.6133,209.3767,209.5754,4709.0
2022-03-25 12:15:00,221.56,221.63,221.37,221.5,6296.0,209.6227,209.689,209.443,209.566,6296.0
2022-03-25 12:20:00,221.46,222.0,221.39,222.0,9725.0,209.5281,210.039,209.4619,210.039,9725.0
2022-03-25 12:25:00,222.06,222.32,221.8,222.26,9617.0,210.0958,210.3418,209.8498,210.285,9617.0
2022-03-25 12:30:00,222.28,222.28,221.65,221.82,12152.0,210.3039,210.3039,209.7079,209.8687,12152.0
2022-03-25 12:35:00,221.87,221.87,221.32,221.42,5356.0,209.916,209.916,209.3957,209.4903,5356.0
2022-03-25 12:40:00,221.56,221.84,221.56,221.71,6723.0,209.6227,209.8876,209.6227,209.7646,6723.0
2022-03-25 12:45:00,221.69,221.79,221.46,221.5,5721.0,209.7457,209.8403,209.5281,209.566,5721.0
2022-03-25 12:50:00,221.38,221.5,221.31,221.46,6568.0,209.4524,209.566,209.3862,209.5281,6568.0
2022-03-25 12:55:00,221.36,221.61,221.33,221.51,4530.0,209.4335,209.67,209.4051,209.5754,4530.0
2022-03-25 13:00:00,221.47,221.47,221.2,221.31,2938.0,209.5376,209.5376,209.2821,209.3862,2938.0
2022-03-25 13:05:00,221.38,221.73,221.33,221.39,6561.0,209.4524,209.7836,209.4051,209.4619,6561.0
2022-03-25 13:10:00,221.48,221.48,221.26,221.32,4309.0,209.547,209.547,209.3389,209.3957,4309.0
2022-03-25 13:15:00,221.36,221.57,221.32,221.52,4863.0,209.4335,209.6322,209.3957,209.5849,4863.0
2022-03-25 13:20:00,221.54,221.59,221.23,221.43,5678.0,209.6038,209.6511,209.3105,209.4997,5678.0
2022-03-25 13:25:00,221.44,221.66,221.42,221.62,7918.0,209.5092,209.7173,209.4903,209.6795,7918.0
2022-03-25 13:30:00,221.64,221.78,221.56,221.78,5275.0,209.6984,209.8309,209.6227,209.8309,5275.0
2022-03-25 13:35:00,221.75,221.91,221.66,221.85,8100.0,209.8025,209.9539,209.7173,209.8971,8100.0
2022-03-25 13:40:00,221.82,221.86,221.65,221.8,6591.0,209.8687,209.9066,209.7079,209.8498,6591.0
2022-03-25 13:45:00,221.8,221.93,221.64,221.69,6401.0,209.8498,209.9728,209.6984,209.7457,6401.0
2022-03-25 13:50:00,221.71,221.85,221.55,221.85,13027.0,209.7646,209.8971,209.6133,209.8971,13027.0
2022-03-25 13:55:00,221.87,222.01,221.74,221.8,4393.0,209.916,210.0485,209.793,209.8498,4393.0
2022-03-25 14:00:00,221.76,222.0,221.75,221.89,6152.0,209.812,210.039,209.8025,209.9349,6152.0
2022-03-25 14:05:00,221.9,222.01,221.9,222.01,7730.0,209.9444,210.0485,209.9444,210.0485,7730.0
2022-03-25 14:10:00,222.04,222.04,221.85,221.98,6576.0,210.0769,210.0769,209.8971,210.0201,6576.0
2022-03-25 14:15:00,222.01,222.02,221.65,221.8,11099.0,210.0485,210.0579,209.7079,209.8498,11099.0
2022-03-25 14:20:00,221.89,221.89,221.56,221.7,17388.0,209.9349,209.9349,209.6227,209.7552,17388.0
2022-03-25 14:25:00,221.72,221.76,221.63,221.68,9267.0,209.7741,209.812,209.689,209.7363,9267.0
2022-03-25 14:30:00,221.68,221.74,221.6,221.61,5817.0,209.7363,209.793,209.6606,209.67,5817.0
2022-03-25 14:35:00,221.54,221.64,221.49,221.58,6247.0,209.6038,209.6984,209.5565,209.6416,6247.0
2022-03-25 14:40:00,221.58,221.68,221.56,221.68,4500.0,209.6416,209.7363,209.6227,209.7363,4500.0
2022-03-25 14:45:00,221.77,221.78,221.63,221.7,4914.0,209.8214,209.8309,209.689,209.7552,4914.0
2022-03-25 14:50:00,221.69,221.79,221.66,221.75,4752.0,209.7457,209.8403,209.7173,209.8025,4752.0
2022-03-25 14:55:00,221.72,221.87,221.69,221.76,6157.0,209.7741,209.916,209.7457,209.812,6157.0
2022-03-25 15:00:00,221.76,221.78,221.52,221.7,7657.0,209.812,209.8309,209.5849,209.7552,7657.0
2022-03-25 15:05:00,221.75,221.75,221.49,221.56,7458.0,209.8025,209.8025,209.5565,209.6227,7458.0
2022-03-25 15:10:00,221.56,221.67,221.53,221.64,4371.0,209.6227,209.7268,209.5943,209.6984,4371.0
2022-03-25 15:15:00,221.64,221.64,221.24,221.4,9262.0,209.6984,209.6984,209.32,209.4713,9262.0
2022-03-25 15:20:00,221.35,221.35,220.88,221.14,26718.0,209.424,209.424,208.9794,209.2254,26718.0
2022-03-25 15:25:00,221.16,221.16,220.83,220.89,10554.0,209.2443,209.2443,208.9321,208.9888,10554.0
2022-03-25 15:30:00,220.87,221.03,220.82,220.99,10148.0,208.9699,209.1213,208.9226,209.0834,10148.0
2022-03-25 15:35:00,220.92,221.22,220.92,221.09,12740.0,209.0172,209.301,209.0172,209.178,12740.0
2022-03-25 15:40:00,221.1,221.43,221.09,221.15,18435.0,209.1875,209.4997,209.178,209.2348,18435.0
2022-03-25 15:45:00,221.15,221.52,221.13,221.52,17203.0,209.2348,209.5849,209.2159,209.5849,17203.0
2022-03-25 15:50:00,221.48,221.56,221.22,221.43,27029.0,209.547,209.6227,209.301,209.4997,27029.0
2022-03-25 15:55:00,221.47,221.55,221.29,221.41,72108.0,209.5376,209.6133,209.3673,209.4808,72108.0
2022-03-28 09:30:00,221.5,223.19,221.5,223.03,28730.0,209.566,211.1649,209.566,211.0135,28730.0
2022-03-28 09:35:00,222.64,223.31,222.39,223.01,8502.0,210.6445,211.2784,210.408,210.9946,8502.0
2022-03-28 09:40:00,223.01,223.01,222.31,222.58,9974.0,210.9946,210.9946,210.3323,210.5878,9974.0
2022-03-28 09:45:00,222.64,223.36,222.64,223.0,10410.0,210.6445,211.3257,210.6445,210.9851,10410.0
2022-03-28 09:50:00,222.86,223.86,222.85,223.86,13291.0,210.8527,211.7988,210.8432,211.7988,13291.0
2022-03-28 09:55:00,223.86,224.43,223.74,224.16,25094.0,211.7988,212.3381,211.6853,212.0826,25094.0
2022-03-28 10:00:00,224.15,224.15,223.94,224.13,31566.0,212.0732,212.0732,211.8745,212.0543,31566.0
2022-03-28 10:05:00,224.04,224.18,223.93,224.0,9580.0,211.9691,212.1016,211.865,211.9313,9580.0
2022-03-28 10:10:00,223.93,223.96,223.25,223.56,6710.0,211.865,211.8934,211.2217,211.515,6710.0
2022-03-28 10:15:00,223.56,223.6,223.04,223.11,7819.0,211.515,211.5528,211.023,211.0892,7819.0
2022-03-28 10:20:00,223.06,223.06,222.66,222.84,6853.0,211.0419,211.0419,210.6635,210.8338,6853.0
2022-03-28 10:25:00,222.65,222.85,222.24,222.4,7442.0,210.654,210.8432,210.2661,210.4175,7442.0
2022-03-28 10:30:00,222.39,222.77,222.39,222.54,8271.0,210.408,210.7675,210.408,210.5499,8271.0
2022-03-28 10:35:00,222.7,223.04,222.61,223.03,9132.0,210.7013,211.023,210.6162,211.0135,9132.0
2022-03-28 10:40:00,222.98,223.13,222.9,223.08,10810.0,210.9662,211.1081,210.8905,211.0608,10810.0
2022-03-28 10:45:00,222.94,223.07,222.89,222.98,6758.0,210.9284,211.0514,210.8811,210.9662,6758.0
2022-03-28 10:50:00,223.01,223.03,222.81,222.99,9899.0,210.9946,211.0135,210.8054,210.9757,9899.0
2022-03-28 10:55:00,223.08,223.08,222.95,223.07,4703.0,211.0608,211.0608,210.9378,211.0514,4703.0
2022-03-28 11:00:00,223.13,223.2,222.7,223.17,8828.0,211.1081,211.1744,210.7013,211.146,8828.0
2022-03-28 11:05:00,223.1,223.17,222.64,222.72,6128.0,211.0798,211.146,210.6445,210.7202,6128.0
2022-03-28 11:10:00,222.89,223.02,222.68,222.7,4813.0,210.8811,211.0041,210.6824,210.7013,4813.0
2022-03-28 11:15:00,222.67,222.67,222.21,222.33,5455.0,210.6729,210.6729,210.2377,210.3512,5455.0
2022-03-28 11:20:00,222.32,222.56,222.27,222.36,4311.0,210.3418,210.5688,210.2945,210.3796,4311.0
2022-03-28 11:25:00,222.29,222.36,222.0,222.3,9456.0,210.3134,210.3796,210.039,210.3229,9456.0
2022-03-28 11:30:00,222.24,222.37,221.95,221.99,4360.0,210.2661,210.3891,209.9917,210.0296,4360.0
2022-03-28 11:35:00,221.97,222.42,221.95,222.35,6179.0,210.0106,210.4364,209.9917,210.3702,6179.0
2022-03-28 11:40:00,222.44,222.78,222.27,222.61,5116.0,210.4553,210.777,210.2945,210.6162,5116.0
2022-03-28 11:45:00,222.67,222.71,222.13,222.27,4014.0,210.6729,210.7108,210.162,210.2945,4014.0
2022-03-28 11:50:00,222.25,222.81,222.24,222.5,3607.0,210.2756,210.8054,210.2661,210.5121,3607.0
2022-03-28 11:55:00,222.54,222.83,222.49,222.79,10845.0,210.5499,210.8243,210.5026,210.7865,10845.0
2022-03-28 12:00:00,222.72,223.04,222.71,222.94,5961.0,210.7202,211.023,210.7108,210.9284,5961.0
2022-03-28 12:05:00,222.94,223.35,222.89,223.22,3880.0,210.9284,211.3163,210.8811,211.1933,3880.0
2022-03-28 12:10:00,223.09,223.2,223.01,223.01,2984.0,211.0703,211.1744,210.9946,210.9946,2984.0
2022-03-28 12:15:00,223.04,223.1,222.82,222.86,4674.0,211.023,211.0798,210.8148,210.8527,4674.0
2022-03-28 12:20:00,222.92,223.11,222.84,223.0,5933.0,210.9095,211.0892,210.8338,210.9851,5933.0
2022-03-28 12:25:00,222.96,223.18,222.91,223.18,13097.0,210.9473,211.1554,210.9,211.1554,13097.0
2022-03-28 12:30:00,223.12,223.36,223.12,223.32,14086.0,211.0987,211.3257,211.0987,211.2879,14086.0
2022-03-28 12:35:00,223.32,223.33,223.05,223.05,3177.0,211.2879,211.2974,211.0324,211.0324,3177.0
2022-03-28 12:40:00,223.09,223.18,222.91,222.91,5735.0,211.0703,211.1554,210.9,210.9,5735.0
2022-03-28 12:45:00,222.91,222.91,222.67,222.9,1703.0,210.9,210.9,210.6729,210.8905,1703.0
2022-03-28 12:50:00,222.85,223.05,222.76,223.05,7777.0,210.8432,211.0324,210.7581,211.0324,7777.0
2022-03-28 12:55:00,223.1,223.15,222.99,223.07,2615.0,211.0798,211.1271,210.9757,211.0514,2615.0
2022-03-28 13:00:00,223.07,223.18,223.02,223.13,4061.0,211.0514,211.1554,211.0041,211.1081,4061.0
2022-03-28 13:05:00,223.12,223.13,222.93,223.09,5652.0,211.0987,211.1081,210.9189,211.0703,5652.0
2022-03-28 13:10:00,223.09,223.13,222.98,222.98,2700.0,211.0703,211.1081,210.9662,210.9662,2700.0
2022-03-28 13:15:00,223.15,223.2,223.05,223.2,3859.0,211.1271,211.1744,211.0324,211.1744,3859.0
2022-03-28 13:20:00,223.2,223.38,223.2,223.37,2465.0,211.1744,211.3447,211.1744,211.3352,2465.0
2022-03-28 13:25:00,223.31,223.46,223.26,223.26,4284.0,211.2784,211.4204,211.2311,211.2311,4284.0
2022-03-28 13:30:00,223.26,223.43,223.21,223.34,4479.0,211.2311,211.392,211.1838,211.3068,4479.0
2022-03-28 13:35:00,223.34,223.37,223.08,223.3,5177.0,211.3068,211.3352,211.0608,211.269,5177.0
2022-03-28 13:40:00,223.3,223.31,223.1,223.2,2590.0,211.269,211.2784,211.0798,211.1744,2590.0
2022-03-28 13:45:00,223.2,223.32,223.1,223.24,3794.0,211.1744,211.2879,211.0798,211.2122,3794.0
2022-03-28 13:50:00,223.35,223.35,223.19,223.29,3917.0,211.3163,211.3163,211.1649,211.2595,3917.0
2022-03-28 13:55:00,223.26,223.57,223.22,223.33,9374.0,211.2311,211.5244,211.1933,211.2974,9374.0
2022-03-28 14:00:00,223.33,223.72,223.26,223.69,6513.0,211.2974,211.6663,211.2311,211.638,6513.0
2022-03-28 14:05:00,223.61,223.66,223.43,223.65,4229.0,211.5623,211.6096,211.392,211.6001,4229.0
2022-03-28 14:10:00,223.6,223.68,223.43,223.58,8178.0,211.5528,211.6285,211.392,211.5339,8178.0
2022-03-28 14:15:00,223.5,223.54,223.44,223.5,5362.0,211.4582,211.496,211.4014,211.4582,5362.0
2022-03-28 14:20:00,223.47,223.73,223.46,223.61,7457.0,211.4298,211.6758,211.4204,211.5623,7457.0
2022-03-28 14:25:00,223.61,223.79,223.57,223.7,5658.0,211.5623,211.7326,211.5244,211.6474,5658.0
2022-03-28 14:30:00,223.79,223.85,223.65,223.73,8625.0,211.7326,211.7893,211.6001,211.6758,8625.0
2022-03-28 14:35:00,223.77,223.87,223.61,223.84,11592.0,211.7137,211.8083,211.5623,211.7799,11592.0
2022-03-28 14:40:00,223.88,224.2,223.79,224.05,7365.0,211.8177,212.1205,211.7326,211.9786,7365.0
2022-03-28 14:45:00,224.09,224.51,223.94,224.34,10054.0,212.0164,212.4138,211.8745,212.2529,10054.0
2022-03-28 14:50:00,224.34,224.61,224.34,224.55,9447.0,212.2529,212.5084,212.2529,212.4516,9447.0
2022-03-28 14:55:00,224.62,224.95,224.49,224.93,20853.0,212.5179,212.8301,212.3949,212.8112,20853.0
2022-03-28 15:00:00,224.88,224.97,224.73,224.88,9414.0,212.7639,212.849,212.6219,212.7639,9414.0
2022-03-28 15:05:00,224.88,225.23,224.8,225.06,21459.0,212.7639,213.095,212.6882,212.9342,21459.0
2022-03-28 15:10:00,225.02,225.22,225.0,225.12,16136.0,212.8963,213.0855,212.8774,212.9909,16136.0
2022-03-28 15:15:00,225.1,225.41,225.02,225.15,25935.0,212.972,213.2653,212.8963,213.0193,25935.0
2022-03-28 15:20:00,225.15,225.49,225.15,225.49,10795.0,213.0193,213.341,213.0193,213.341,10795.0
2022-03-28 15:25:00,225.47,225.5,225.33,225.39,12879.0,213.3221,213.3504,213.1896,213.2464,12879.0
2022-03-28 15:30:00,225.39,225.53,225.32,225.51,9442.0,213.2464,213.3788,213.1801,213.3599,9442.0
2022-03-28 15:35:00,225.46,225.65,225.42,225.5,10900.0,213.3126,213.4924,213.2748,213.3504,10900.0
2022-03-28 15:40:00,225.57,225.66,225.37,225.62,13019.0,213.4167,213.5018,213.2274,213.464,13019.0
2022-03-28 15:45:00,225.58,226.04,225.51,226.0,23355.0,213.4261,213.8614,213.3599,213.8235,23355.0
2022-03-28 15:50:00,225.75,226.06,225.58,225.98,42682.0,213.587,213.8803,213.4261,213.8046,42682.0
2022-03-28 15:55:00,225.98,226.34,225.86,226.31,90859.0,213.8046,214.1452,213.691,214.1168,90859.0
2022-03-29 09:30:00,228.24,230.82,228.24,229.13,58979.0,215.9428,218.3838,215.9428,216.7849,58979.0
2022-03-29 09:35:00,229.11,229.34,228.36,228.97,17203.0,216.7659,216.9836,216.0564,216.6335,17203.0
2022-03-29 09:40:00,229.04,229.08,227.8,228.02,32588.0,216.6997,216.7376,215.5265,215.7347,32588.0
2022-03-29 09:45:00,228.05,228.25,226.22,227.25,24712.0,215.7631,215.9523,214.0317,215.0062,24712.0
2022-03-29 09:50:00,227.25,227.61,226.64,227.5,21372.0,215.0062,215.3468,214.429,215.2427,21372.0
2022-03-29 09:55:00,227.49,228.43,227.44,228.17,35199.0,215.2332,216.1226,215.1859,215.8766,35199.0
2022-03-29 10:00:00,228.13,228.38,227.78,227.99,15448.0,215.8387,216.0753,215.5076,215.7063,15448.0
2022-03-29 10:05:00,227.99,228.57,227.98,228.21,15707.0,215.7063,216.255,215.6968,215.9144,15707.0
2022-03-29 10:10:00,228.15,228.65,228.11,228.49,11641.0,215.8577,216.3307,215.8198,216.1793,11641.0
2022-03-29 10:15:00,228.41,228.63,227.51,227.51,12585.0,216.1037,216.3118,215.2522,215.2522,12585.0
2022-03-29 10:20:00,227.54,227.61,226.78,226.9,17451.0,215.2805,215.3468,214.5615,214.675,17451.0
2022-03-29 10:25:00,226.93,228.01,226.92,227.68,22644.0,214.7034,215.7252,214.6939,215.413,22644.0
2022-03-29 10:30:00,227.78,228.14,227.73,227.76,11541.0,215.5076,215.8482,215.4603,215.4887,11541.0
2022-03-29 10:35:00,227.76,227.82,227.25,227.25,30903.0,215.4887,215.5454,215.0062,215.0062,30903.0
2022-03-29 10:40:00,227.4,227.75,227.21,227.63,12147.0,215.1481,215.4792,214.9683,215.3657,12147.0
2022-03-29 10:45:00,227.66,227.77,227.22,227.71,35733.0,215.3941,215.4981,214.9778,215.4414,35733.0
2022-03-29 10:50:00,227.83,228.27,227.83,228.18,31196.0,215.5549,215.9712,215.5549,215.8861,31196.0
2022-03-29 10:55:00,228.22,228.74,228.08,228.61,13990.0,215.9239,216.4159,215.7914,216.2929,13990.0
2022-03-29 11:00:00,228.75,228.75,228.41,228.66,10379.0,216.4253,216.4253,216.1037,216.3402,10379.0
2022-03-29 11:05:00,228.66,228.8,228.45,228.45,14697.0,216.3402,216.4726,216.1415,216.1415,14697.0
2022-03-29 11:10:00,228.49,228.6,228.11,228.38,23753.0,216.1793,216.2834,215.8198,216.0753,23753.0
2022-03-29 11:15:00,228.35,228.43,228.11,228.22,13458.0,216.0469,216.1226,215.8198,215.9239,13458.0
2022-03-29 11:20:00,228.27,228.36,228.1,228.36,10881.0,215.9712,216.0564,215.8104,216.0564,10881.0
2022-03-29 11:25:00,228.36,229.67,228.36,229.63,37273.0,216.0564,217.2958,216.0564,217.2579,37273.0
2022-03-29 11:30:00,229.62,229.88,229.51,229.51,18733.0,217.2485,217.4945,217.1444,217.1444,18733.0
2022-03-29 11:35:00,229.56,229.64,228.77,228.94,15014.0,217.1917,217.2674,216.4443,216.6051,15014.0
2022-03-29 11:40:00,229.01,229.41,228.84,228.99,14998.0,216.6713,217.0498,216.5105,216.6524,14998.0
2022-03-29 11:45:00,229.01,229.58,228.93,229.58,7989.0,216.6713,217.2106,216.5956,217.2106,7989.0
2022-03-29 11:50:00,229.53,229.56,229.16,229.16,5795.0,217.1633,217.1917,216.8133,216.8133,5795.0
2022-03-29 11:55:00,229.09,229.26,228.7,228.88,10224.0,216.747,216.9079,216.378,216.5483,10224.0
2022-03-29 12:00:00,228.87,228.98,228.8,228.86,8317.0,216.5389,216.6429,216.4726,216.5294,8317.0
2022-03-29 12:05:00,228.92,228.93,228.64,228.79,4828.0,216.5862,216.5956,216.3213,216.4632,4828.0
2022-03-29 12:10:00,228.81,228.81,228.46,228.71,5120.0,216.4821,216.4821,216.151,216.3875,5120.0
2022-03-29 12:15:00,228.67,228.7,228.23,228.54,5514.0,216.3497,216.378,215.9334,216.2267,5514.0
2022-03-29 12:20:00,228.56,228.57,228.24,228.33,3349.0,216.2456,216.255,215.9428,216.028,3349.0
2022-03-29 12:25:00,228.35,228.51,228.24,228.26,7925.0,216.0469,216.1983,215.9428,215.9617,7925.0
2022-03-29 12:30:00,228.25,228.42,228.02,228.12,9324.0,215.9523,216.1131,215.7347,215.8293,9324.0
2022-03-29 12:35:00,228.11,228.49,228.07,228.47,5914.0,215.8198,216.1793,215.782,216.1604,5914.0
2022-03-29 12:40:00,228.42,228.49,228.25,228.37,6861.0,216.1131,216.1793,215.9523,216.0658,6861.0
2022-03-29 12:45:00,228.37,228.46,228.11,228.17,7722.0,216.0658,216.151,215.8198,215.8766,7722.0
2022-03-29 12:50:00,228.29,228.31,228.14,228.26,4608.0,215.9901,216.009,215.8482,215.9617,4608.0
2022-03-29 12:55:00,228.25,228.43,228.15,228.36,6977.0,215.9523,216.1226,215.8577,216.0564,6977.0
2022-03-29 13:00:00,228.36,228.82,228.26,228.73,11285.0,216.0564,216.4916,215.9617,216.4064,11285.0
2022-03-29 13:05:00,228.81,228.81,228.67,228.68,4563.0,216.4821,216.4821,216.3497,216.3591,4563.0
2022-03-29 13:10:00,228.76,228.87,228.58,228.61,5302.0,216.4348,216.5389,216.2645,216.2929,5302.0
2022-03-29 13:15:00,228.61,228.74,228.55,228.62,3975.0,216.2929,216.4159,216.2361,216.3023,3975.0
2022-03-29 13:20:00,228.62,228.62,228.1,228.3,10692.0,216.3023,216.3023,215.8104,215.9996,10692.0
2022-03-29 13:25:00,228.33,228.76,228.23,228.61,8810.0,216.028,216.4348,215.9334,216.2929,8810.0
2022-03-29 13:30:00,228.55,228.87,228.54,228.77,8062.0,216.2361,216.5389,216.2267,216.4443,8062.0
2022-03-29 13:35:00,228.8,228.95,228.75,228.88,7834.0,216.4726,216.6146,216.4253,216.5483,7834.0
2022-03-29 13:40:00,228.93,229.47,228.88,229.3,14323.0,216.5956,217.1065,216.5483,216.9457,14323.0
2022-03-29 13:45:00,229.33,229.42,229.07,229.19,13158.0,216.9741,217.0592,216.7281,216.8416,13158.0
2022-03-29 13:50:00,229.23,229.48,229.2,229.45,9567.0,216.8795,217.116,216.8511,217.0876,9567.0
2022-03-29 13:55:00,229.44,229.51,229.29,229.36,13991.0,217.0782,217.1444,216.9362,217.0025,13991.0
2022-03-29 14:00:00,229.5,229.83,229.49,229.71,12837.0,217.1349,217.4472,217.1255,217.3336,12837.0
2022-03-29 14:05:00,229.77,229.77,229.28,229.44,12369.0,217.3904,217.3904,216.9268,217.0782,12369.0
2022-03-29 14:10:00,229.41,229.54,229.3,229.31,7748.0,217.0498,217.1728,216.9457,216.9552,7748.0
2022-03-29 14:15:00,229.4,229.41,229.04,229.12,8287.0,217.0403,217.0498,216.6997,216.7754,8287.0
2022-03-29 14:20:00,229.08,229.34,229.08,229.23,10395.0,216.7376,216.9836,216.7376,216.8795,10395.0
2022-03-29 14:25:00,229.32,229.47,229.22,229.39,8543.0,216.9646,217.1065,216.87,217.0309,8543.0
2022-03-29 14:30:00,229.4,229.4,228.92,228.99,10310.0,217.0403,217.0403,216.5862,216.6524,10310.0
2022-03-29 14:35:00,229.07,229.19,228.93,228.93,8627.0,216.7281,216.8416,216.5956,216.5956,8627.0
2022-03-29 14:40:00,228.97,229.06,228.83,228.83,8990.0,216.6335,216.7186,216.501,216.501,8990.0
2022-03-29 14:45:00,228.81,228.88,228.55,228.75,12287.0,216.4821,216.5483,216.2361,216.4253,12287.0
2022-03-29 14:50:00,228.71,228.92,228.55,228.76,11556.0,216.3875,216.5862,216.2361,216.4348,11556.0
2022-03-29 14:55:00,228.76,228.76,228.33,228.36,17500.0,216.4348,216.4348,216.028,216.0564,17500.0
2022-03-29 15:00:00,228.37,228.4,228.12,228.18,24354.0,216.0658,216.0942,215.8293,215.8861,24354.0
2022-03-29 15:05:00,228.17,228.24,227.93,228.09,14220.0,215.8766,215.9428,215.6495,215.8009,14220.0
2022-03-29 15:10:00,228.08,228.29,228.04,228.23,19582.0,215.7914,215.9901,215.7536,215.9334,19582.0
2022-03-29 15:15:00,228.2,228.25,227.93,228.06,43314.0,215.905,215.9523,215.6495,215.7725,43314.0
2022-03-29 15:20:00,228.09,228.25,227.9,227.9,21598.0,215.8009,215.9523,215.6211,215.6211,21598.0
2022-03-29 15:25:00,227.89,228.27,227.88,228.27,32657.0,215.6117,215.9712,215.6022,215.9712,32657.0
2022-03-29 15:30:00,228.31,228.67,228.21,228.67,36663.0,216.009,216.3497,215.9144,216.3497,36663.0
2022-03-29 15:35:00,228.68,228.69,228.31,228.33,26928.0,216.3591,216.3686,216.009,216.028,26928.0
2022-03-29 15:40:00,228.33,228.36,228.1,228.3,19385.0,216.028,216.0564,215.8104,215.9996,19385.0
2022-03-29 15:45:00,228.27,228.34,228.0,228.0,40234.0,215.9712,216.0374,215.7158,215.7158,40234.0
2022-03-29 15:50:00,227.97,228.22,227.82,227.91,62837.0,215.6874,215.9239,215.5454,215.6306,62837.0
2022-03-29 15:55:00,227.93,228.56,227.9,228.52,123695.0,215.6495,216.2456,215.6211,216.2077,123695.0
2022-03-30 09:30:00,227.17,227.77,226.88,227.42,28354.0,214.9305,215.4981,214.6561,215.167,28354.0
2022-03-30 09:35:00,227.42,228.28,227.42,227.77,10756.0,215.167,215.9807,215.167,215.4981,10756.0
2022-03-30 09:40:00,227.99,228.57,227.99,228.55,5964.0,215.7063,216.255,215.7063,216.2361,5964.0
2022-03-30 09:45:00,228.83,229.05,228.59,229.03,7560.0,216.501,216.7092,216.274,216.6903,7560.0
2022-03-30 09:50:00,229.23,229.24,228.57,228.75,9785.0,216.8795,216.8889,216.255,216.4253,9785.0
2022-03-30 09:55:00,228.73,228.73,228.23,228.59,8203.0,216.4064,216.4064,215.9334,216.274,8203.0
2022-03-30 10:00:00,228.66,228.79,228.42,228.61,8953.0,216.3402,216.4632,216.1131,216.2929,8953.0
2022-03-30 10:05:00,228.59,228.73,228.05,228.32,15739.0,216.274,216.4064,215.7631,216.0185,15739.0
2022-03-30 10:10:00,228.42,228.53,228.13,228.14,7589.0,216.1131,216.2172,215.8387,215.8482,7589.0
2022-03-30 10:15:00,228.37,228.39,228.05,228.16,4562.0,216.0658,216.0847,215.7631,215.8671,4562.0
2022-03-30 10:20:00,228.29,228.54,228.11,228.34,8370.0,215.9901,216.2267,215.8198,216.0374,8370.0
2022-03-30 10:25:00,228.45,228.45,227.73,228.1,11703.0,216.1415,216.1415,215.4603,215.8104,11703.0
2022-03-30 10:30:00,228.1,228.52,228.06,228.37,7177.0,215.8104,216.2077,215.7725,216.0658,7177.0
2022-03-30 10:35:00,228.3,228.5,228.07,228.48,9278.0,215.9996,216.1888,215.782,216.1699,9278.0
2022-03-30 10:40:00,228.54,228.63,228.34,228.63,5558.0,216.2267,216.3118,216.0374,216.3118,5558.0
2022-03-30 10:45:00,228.73,229.34,228.73,229.29,16440.0,216.4064,216.9836,216.4064,216.9362,16440.0
2022-03-30 10:50:00,229.28,229.3,229.06,229.06,5937.0,216.9268,216.9457,216.7186,216.7186,5937.0
2022-03-30 10:55:00,229.18,229.33,228.99,229.06,6891.0,216.8322,216.9741,216.6524,216.7186,6891.0
2022-03-30 11:00:00,229.22,229.65,229.22,229.49,17967.0,216.87,217.2769,216.87,217.1255,17967.0
2022-03-30 11:05:00,229.47,229.63,229.12,229.12,5161.0,217.1065,217.2579,216.7754,216.7754,5161.0
2022-03-30 11:10:00,229.21,229.24,228.82,228.82,7988.0,216.8606,216.8889,216.4916,216.4916,7988.0
2022-03-30 11:15:00,228.87,229.33,228.81,229.31,7019.0,216.5389,216.9741,216.4821,216.9552,7019.0
2022-03-30 11:20:00,229.37,229.46,229.04,229.31,4646.0,217.0119,217.0971,216.6997,216.9552,4646.0
2022-03-30 11:25:00,229.31,229.51,229.25,229.41,7778.0,216.9552,217.1444,216.8984,217.0498,7778.0
2022-03-30 11:30:00,229.41,229.41,228.68,228.68,26818.0,217.0498,217.0498,216.3591,216.3591,26818.0
2022-03-30 11:35:00,228.68,229.15,228.68,229.1,3806.0,216.3591,216.8038,216.3591,216.7565,3806.0
2022-03-30 11:40:00,229.1,229.22,229.06,229.12,6250.0,216.7565,216.87,216.7186,216.7754,6250.0
2022-03-30 11:45:00,229.13,229.24,229.07,229.16,3601.0,216.7849,216.8889,216.7281,216.8133,3601.0
2022-03-30 11:50:00,229.19,229.34,228.95,228.95,4078.0,216.8416,216.9836,216.6146,216.6146,4078.0
2022-03-30 11:55:00,228.9,229.07,228.89,229.07,2997.0,216.5673,216.7281,216.5578,216.7281,2997.0
2022-03-30 12:00:00,229.06,229.32,229.05,229.24,4001.0,216.7186,216.9646,216.7092,216.8889,4001.0
2022-03-30 12:05:00,229.24,229.24,228.76,228.91,19804.0,216.8889,216.8889,216.4348,216.5767,19804.0
2022-03-30 12:10:00,228.87,228.9,228.73,228.86,2910.0,216.5389,216.5673,216.4064,216.5294,2910.0
2022-03-30 12:15:00,228.82,228.88,228.43,228.49,6471.0,216.4916,216.5483,216.1226,216.1793,6471.0
2022-03-30 12:20:00,228.51,228.59,228.36,228.42,2728.0,216.1983,216.274,216.0564,216.1131,2728.0
2022-03-30 12:25:00,228.33,228.33,227.99,228.25,6941.0,216.028,216.028,215.7063,215.9523,6941.0
2022-03-30 12:30:00,228.24,228.33,228.18,228.33,3658.0,215.9428,216.028,215.8861,216.028,3658.0
2022-03-30 12:35:00,228.37,228.44,228.37,228.42,2657.0,216.0658,216.132,216.0658,216.1131,2657.0
2022-03-30 12:40:00,228.42,228.42,228.28,228.35,3850.0,216.1131,216.1131,215.9807,216.0469,3850.0
2022-03-30 12:45:00,228.31,228.32,228.18,228.18,3583.0,216.009,216.0185,215.8861,215.8861,3583.0
2022-03-30 12:50:00,228.18,228.29,228.1,228.29,2371.0,215.8861,215.9901,215.8104,215.9901,2371.0
2022-03-30 12:55:00,228.39,228.49,228.18,228.18,4892.0,216.0847,216.1793,215.8861,215.8861,4892.0
2022-03-30 13:00:00,228.22,228.3,227.92,227.92,5784.0,215.9239,215.9996,215.6401,215.6401,5784.0
2022-03-30 13:05:00,227.93,227.93,227.75,227.8,5574.0,215.6495,215.6495,215.4792,215.5265,5574.0
2022-03-30 13:10:00,227.83,227.97,227.62,227.64,14441.0,215.5549,215.6874,215.3562,215.3751,14441.0
2022-03-30 13:15:00,227.7,227.77,227.58,227.66,3553.0,215.4319,215.4981,215.3184,215.3941,3553.0
2022-03-30 13:20:00,227.7,227.73,227.48,227.67,8397.0,215.4319,215.4603,215.2238,215.4035,8397.0
2022-03-30 13:25:00,227.66,227.78,227.59,227.64,5706.0,215.3941,215.5076,215.3278,215.3751,5706.0
2022-03-30 13:30:00,227.59,227.76,227.54,227.74,4517.0,215.3278,215.4887,215.2805,215.4698,4517.0
2022-03-30 13:35:00,227.75,228.23,227.64,228.11,7485.0,215.4792,215.9334,215.3751,215.8198,7485.0
2022-03-30 13:40:00,228.08,228.43,228.08,228.4,3507.0,215.7914,216.1226,215.7914,216.0942,3507.0
2022-03-30 13:45:00,228.38,228.42,228.01,228.11,4841.0,216.0753,216.1131,215.7252,215.8198,4841.0
2022-03-30 13:50:00,228.11,228.19,227.95,228.05,3987.0,215.8198,215.8955,215.6684,215.7631,3987.0
2022-03-30 13:55:00,228.03,228.03,227.58,227.58,6673.0,215.7441,215.7441,215.3184,215.3184,6673.0
2022-03-30 14:00:00,227.57,227.94,227.57,227.83,5544.0,215.3089,215.659,215.3089,215.5549,5544.0
2022-03-30 14:05:00,227.82,227.9,227.65,227.88,2957.0,215.5454,215.6211,215.3846,215.6022,2957.0
2022-03-30 14:10:00,227.94,228.02,227.67,227.8,4065.0,215.659,215.7347,215.4035,215.5265,4065.0
2022-03-30 14:15:00,227.84,227.84,227.61,227.62,5365.0,215.5644,215.5644,215.3468,215.3562,5365.0
2022-03-30 14:20:00,227.67,227.79,227.59,227.74,7970.0,215.4035,215.5171,215.3278,215.4698,7970.0
2022-03-30 14:25:00,227.73,227.8,227.54,227.61,4727.0,215.4603,215.5265,215.2805,215.3468,4727.0
2022-03-30 14:30:00,227.52,227.76,227.5,227.76,5604.0,215.2616,215.4887,215.2427,215.4887,5604.0
2022-03-30 14:35:00,227.77,227.78,227.55,227.61,6401.0,215.4981,215.5076,215.29,215.3468,6401.0
2022-03-30 14:40:00,227.64,227.71,227.4,227.41,4237.0,215.3751,215.4414,215.1481,215.1575,4237.0
2022-03-30 14:45:00,227.52,227.57,227.43,227.55,8245.0,215.2616,215.3089,215.1765,215.29,8245.0
2022-03-30 14:50:00,227.53,227.64,227.47,227.58,5702.0,215.2711,215.3751,215.2143,215.3184,5702.0
2022-03-30 14:55:00,227.55,227.72,227.48,227.57,6034.0,215.29,215.4508,215.2238,215.3089,6034.0
2022-03-30 15:00:00,227.64,227.68,227.53,227.6,6660.0,215.3751,215.413,215.2711,215.3373,6660.0
2022-03-30 15:05:00,227.61,227.68,227.54,227.63,10175.0,215.3468,215.413,215.2805,215.3657,10175.0
2022-03-30 15:10:00,227.62,227.64,227.31,227.31,13935.0,215.3562,215.3751,215.0629,215.0629,13935.0
2022-03-30 15:15:00,227.41,227.47,227.19,227.2,6891.0,215.1575,215.2143,214.9494,214.9589,6891.0
2022-03-30 15:20:00,227.16,227.41,227.16,227.31,16799.0,214.921,215.1575,214.921,215.0629,16799.0
2022-03-30 15:25:00,227.3,227.53,227.3,227.44,16849.0,215.0535,215.2711,215.0535,215.1859,16849.0
2022-03-30 15:30:00,227.42,227.62,227.36,227.56,10831.0,215.167,215.3562,215.1102,215.2995,10831.0
2022-03-30 15:35:00,227.58,227.72,227.52,227.61,11750.0,215.3184,215.4508,215.2616,215.3468,11750.0
2022-03-30 15:40:00,227.62,227.68,227.32,227.67,19310.0,215.3562,215.413,215.0724,215.4035,19310.0
2022-03-30 15:45:00,227.68,227.74,227.61,227.62,16334.0,215.413,215.4698,215.3468,215.3562,16334.0
2022-03-30 15:50:00,227.64,227.64,227.2,227.2,22448.0,215.3751,215.3751,214.9589,214.9589,22448.0
2022-03-30 15:55:00,227.24,227.54,227.12,227.54,100664.0,214.9967,215.2805,214.8832,215.2805,100664.0
2022-03-31 09:30:00,226.39,227.66,226.3,227.16,41904.0,214.1925,215.3941,214.1073,214.921,41904.0
2022-03-31 09:35:00,226.94,227.81,226.91,227.58,24430.0,214.7129,215.536,214.6845,215.3184,24430.0
2022-03-31 09:40:00,227.77,227.86,227.32,227.69,6018.0,215.4981,215.5833,215.0724,215.4225,6018.0
2022-03-31 09:45:00,227.68,228.03,227.21,227.86,7524.0,215.413,215.7441,214.9683,215.5833,7524.0
2022-03-31 09:50:00,227.67,227.75,227.18,227.74,8384.0,215.4035,215.4792,214.9399,215.4698,8384.0
2022-03-31 09:55:00,227.8,227.81,227.27,227.81,4490.0,215.5265,215.536,215.0251,215.536,4490.0
2022-03-31 10:00:00,227.88,228.09,227.49,227.72,93361.0,215.6022,215.8009,215.2332,215.4508,93361.0
2022-03-31 10:05:00,227.76,227.81,227.4,227.79,112419.0,215.4887,215.536,215.1481,215.5171,112419.0
2022-03-31 10:10:00,227.72,227.88,227.55,227.64,15385.0,215.4508,215.6022,215.29,215.3751,15385.0
2022-03-31 10:15:00,227.64,227.65,226.86,226.86,13722.0,215.3751,215.3846,214.6372,214.6372,13722.0
2022-03-31 10:20:00,226.72,227.03,226.57,226.95,5681.0,214.5047,214.798,214.3628,214.7223,5681.0
2022-03-31 10:25:00,227.02,227.4,226.7,226.76,19473.0,214.7886,215.1481,214.4858,214.5426,19473.0
2022-03-31 10:30:00,226.81,227.04,226.7,226.85,8659.0,214.5899,214.8075,214.4858,214.6277,8659.0
2022-03-31 10:35:00,226.93,226.93,226.37,226.68,6176.0,214.7034,214.7034,214.1736,214.4669,6176.0
2022-03-31 10:40:00,226.65,226.69,226.16,226.39,3319.0,214.4385,214.4763,213.9749,214.1925,3319.0
2022-03-31 10:45:00,226.45,226.65,226.0,226.58,15069.0,214.2493,214.4385,213.8235,214.3723,15069.0
2022-03-31 10:50:00,226.65,226.99,226.59,226.99,3347.0,214.4385,214.7602,214.3817,214.7602,3347.0
2022-03-31 10:55:00,226.96,226.97,226.52,226.8,5921.0,214.7318,214.7412,214.3155,214.5804,5921.0
2022-03-31 11:00:00,226.86,227.24,226.73,226.93,6247.0,214.6372,214.9967,214.5142,214.7034,6247.0
2022-03-31 11:05:00,226.97,226.97,226.56,226.64,6493.0,214.7412,214.7412,214.3533,214.429,6493.0
2022-03-31 11:10:00,226.59,226.89,226.56,226.85,4292.0,214.3817,214.6656,214.3533,214.6277,4292.0
2022-03-31 11:15:00,226.88,226.89,226.68,226.68,5552.0,214.6561,214.6656,214.4669,214.4669,5552.0
2022-03-31 11:20:00,226.68,227.17,226.43,226.43,17236.0,214.4669,214.9305,214.2303,214.2303,17236.0
2022-03-31 11:25:00,226.49,226.55,226.29,226.34,9192.0,214.2871,214.3439,214.0979,214.1452,9192.0
2022-03-31 11:30:00,226.36,226.54,226.12,226.44,10282.0,214.1641,214.3344,213.937,214.2398,10282.0
2022-03-31 11:35:00,226.33,226.33,225.75,226.19,21276.0,214.1357,214.1357,213.587,214.0033,21276.0
2022-03-31 11:40:00,226.16,226.53,226.13,226.46,11618.0,213.9749,214.325,213.9465,214.2587,11618.0
2022-03-31 11:45:00,226.45,226.6,226.33,226.41,4401.0,214.2493,214.3912,214.1357,214.2114,4401.0
2022-03-31 11:50:00,226.45,226.51,226.23,226.41,4686.0,214.2493,214.306,214.0411,214.2114,4686.0
2022-03-31 11:55:00,226.35,226.43,226.13,226.2,8402.0,214.1546,214.2303,213.9465,214.0127,8402.0
2022-03-31 12:00:00,226.21,226.36,226.15,226.26,11278.0,214.0222,214.1641,213.9654,214.0695,11278.0
2022-03-31 12:05:00,226.27,226.38,226.15,226.28,7268.0,214.079,214.183,213.9654,214.0884,7268.0
2022-03-31 12:10:00,226.22,226.57,226.13,226.57,19351.0,214.0317,214.3628,213.9465,214.3628,19351.0
2022-03-31 12:15:00,226.55,226.77,226.43,226.72,17389.0,214.3439,214.552,214.2303,214.5047,17389.0
2022-03-31 12:20:00,226.72,226.76,226.61,226.69,6910.0,214.5047,214.5426,214.4006,214.4763,6910.0
2022-03-31 12:25:00,226.69,226.73,226.37,226.45,6074.0,214.4763,214.5142,214.1736,214.2493,6074.0
2022-03-31 12:30:00,226.45,226.5,226.36,226.36,6027.0,214.2493,214.2966,214.1641,214.1641,6027.0
2022-03-31 12:35:00,226.34,226.57,226.33,226.55,7906.0,214.1452,214.3628,214.1357,214.3439,7906.0
2022-03-31 12:40:00,226.58,226.74,226.58,226.67,6392.0,214.3723,214.5236,214.3723,214.4574,6392.0
2022-03-31 12:45:00,226.67,226.93,226.67,226.88,6721.0,214.4574,214.7034,214.4574,214.6561,6721.0
2022-03-31 12:50:00,226.9,226.9,226.45,226.62,6057.0,214.675,214.675,214.2493,214.4101,6057.0
2022-03-31 12:55:00,226.64,226.66,226.37,226.44,8902.0,214.429,214.4479,214.1736,214.2398,8902.0
2022-03-31 13:00:00,226.45,226.47,226.32,226.38,6533.0,214.2493,214.2682,214.1263,214.183,6533.0
2022-03-31 13:05:00,226.39,226.4,226.18,226.21,4528.0,214.1925,214.202,213.9938,214.0222,4528.0
2022-03-31 13:10:00,226.23,226.36,226.15,226.22,7001.0,214.0411,214.1641,213.9654,214.0317,7001.0
2022-03-31 13:15:00,226.11,226.18,225.94,226.18,4313.0,213.9276,213.9938,213.7667,213.9938,4313.0
2022-03-31 13:20:00,226.12,226.17,226.07,226.14,4232.0,213.937,213.9843,213.8897,213.956,4232.0
2022-03-31 13:25:00,226.14,226.27,226.1,226.23,6838.0,213.956,214.079,213.9181,214.0411,6838.0
2022-03-31 13:30:00,226.22,226.53,226.14,226.39,4099.0,214.0317,214.325,213.956,214.1925,4099.0
2022-03-31 13:35:00,226.36,226.41,226.26,226.36,5186.0,214.1641,214.2114,214.0695,214.1641,5186.0
2022-03-31 13:40:00,226.4,226.51,226.31,226.41,6903.0,214.202,214.306,214.1168,214.2114,6903.0
2022-03-31 13:45:00,226.44,226.61,226.4,226.55,4878.0,214.2398,214.4006,214.202,214.3439,4878.0
2022-03-31 13:50:00,226.6,226.76,226.5,226.5,5035.0,214.3912,214.5426,214.2966,214.2966,5035.0
2022-03-31 13:55:00,226.54,226.58,226.3,226.3,6188.0,214.3344,214.3723,214.1073,214.1073,6188.0
2022-03-31 14:00:00,226.27,226.27,225.99,226.02,6967.0,214.079,214.079,213.814,213.8424,6967.0
2022-03-31 14:05:00,225.94,225.94,225.74,225.78,6771.0,213.7667,213.7667,213.5775,213.6154,6771.0
2022-03-31 14:10:00,225.83,225.84,225.4,225.41,19211.0,213.6627,213.6721,213.2558,213.2653,19211.0
2022-03-31 14:15:00,225.34,225.45,225.11,225.11,8647.0,213.1991,213.3031,212.9815,212.9815,8647.0
2022-03-31 14:20:00,225.13,225.22,224.71,224.72,26549.0,213.0004,213.0855,212.603,212.6125,26549.0
2022-03-31 14:25:00,224.7,225.03,224.64,225.03,11237.0,212.5935,212.9058,212.5368,212.9058,11237.0
2022-03-31 14:30:00,225.0,225.02,224.75,224.81,5405.0,212.8774,212.8963,212.6409,212.6976,5405.0
2022-03-31 14:35:00,224.84,225.12,224.79,225.12,10828.0,212.726,212.9909,212.6787,212.9909,10828.0
2022-03-31 14:40:00,225.04,225.1,224.92,224.93,8592.0,212.9152,212.972,212.8017,212.8112,8592.0
2022-03-31 14:45:00,224.93,225.04,224.89,224.93,9858.0,212.8112,212.9152,212.7733,212.8112,9858.0
2022-03-31 14:50:00,224.94,224.98,224.75,224.82,18627.0,212.8206,212.8585,212.6409,212.7071,18627.0
2022-03-31 14:55:00,224.79,224.84,224.69,224.8,8582.0,212.6787,212.726,212.5841,212.6882,8582.0
2022-03-31 15:00:00,224.76,225.03,224.76,224.9,11399.0,212.6503,212.9058,212.6503,212.7828,11399.0
2022-03-31 15:05:00,224.87,225.06,224.82,225.06,9599.0,212.7544,212.9342,212.7071,212.9342,9599.0
2022-03-31 15:10:00,225.03,225.06,224.87,224.87,7554.0,212.9058,212.9342,212.7544,212.7544,7554.0
2022-03-31 15:15:00,224.88,225.0,224.86,224.93,7687.0,212.7639,212.8774,212.7449,212.8112,7687.0
2022-03-31 15:20:00,224.91,224.91,224.53,224.63,25414.0,212.7922,212.7922,212.4327,212.5273,25414.0
2022-03-31 15:25:00,224.62,224.62,224.3,224.3,12903.0,212.5179,212.5179,212.2151,212.2151,12903.0
2022-03-31 15:30:00,224.26,224.26,224.02,224.08,20808.0,212.1773,212.1773,211.9502,212.007,20808.0
2022-03-31 15:35:00,224.1,224.4,224.06,224.15,19715.0,212.0259,212.3097,211.988,212.0732,19715.0
2022-03-31 15:40:00,224.1,224.16,223.5,223.72,37685.0,212.0259,212.0826,211.4582,211.6663,37685.0
2022-03-31 15:45:00,223.7,223.88,223.6,223.61,30824.0,211.6474,211.8177,211.5528,211.5623,30824.0
2022-03-31 15:50:00,223.41,223.63,223.16,223.18,36269.0,211.3731,211.5812,211.1365,211.1554,36269.0
2022-03-31 15:55:00,223.16,223.16,222.46,222.59,159783.0,211.1365,211.1365,210.4742,210.5972,159783.0
2022-04-01 09:30:00,223.09,224.38,222.63,224.36,34890.0,211.0703,212.2908,210.6351,212.2719,34890.0
2022-04-01 09:35:00,224.35,224.36,223.68,224.03,22619.0,212.2624,212.2719,211.6285,211.9596,22619.0
2022-04-01 09:40:00,224.09,224.09,223.18,223.7,9826.0,212.0164,212.0164,211.1554,211.6474,9826.0
2022-04-01 09:45:00,223.75,224.43,223.39,224.42,13574.0,211.6947,212.3381,211.3541,212.3286,13574.0
2022-04-01 09:50:00,224.43,224.99,224.43,224.85,9867.0,212.3381,212.8679,212.3381,212.7355,9867.0
2022-04-01 09:55:00,224.9,225.27,224.67,225.23,50091.0,212.7828,213.1328,212.5652,213.095,50091.0
2022-04-01 10:00:00,225.28,225.41,224.01,224.23,29175.0,213.1423,213.2653,211.9407,212.1489,29175.0
2022-04-01 10:05:00,224.15,224.77,224.13,224.39,9910.0,212.0732,212.6598,212.0543,212.3003,9910.0
2022-04-01 10:10:00,224.51,224.95,224.4,224.89,9002.0,212.4138,212.8301,212.3097,212.7733,9002.0
2022-04-01 10:15:00,224.84,224.9,224.59,224.68,7928.0,212.726,212.7828,212.4895,212.5746,7928.0
2022-04-01 10:20:00,224.67,224.68,224.46,224.52,5832.0,212.5652,212.5746,212.3665,212.4232,5832.0
2022-04-01 10:25:00,224.69,224.7,224.32,224.49,8474.0,212.5841,212.5935,212.234,212.3949,8474.0
2022-04-01 10:30:00,224.54,224.94,224.34,224.76,9095.0,212.4422,212.8206,212.2529,212.6503,9095.0
2022-04-01 10:35:00,224.77,225.32,224.76,225.32,7581.0,212.6598,213.1801,212.6503,213.1801,7581.0
2022-04-01 10:40:00,225.37,225.79,225.29,225.53,25062.0,213.2274,213.6248,213.1518,213.3788,25062.0
2022-04-01 10:45:00,225.51,226.07,225.5,225.99,8425.0,213.3599,213.8897,213.3504,213.814,8425.0
2022-04-01 10:50:00,225.96,226.33,225.87,226.19,30873.0,213.7857,214.1357,213.7005,214.0033,30873.0
2022-04-01 10:55:00,226.12,226.12,225.82,225.91,12736.0,213.937,213.937,213.6532,213.7384,12736.0
2022-04-01 11:00:00,225.88,225.91,225.36,225.41,12355.0,213.71,213.7384,213.218,213.2653,12355.0
2022-04-01 11:05:00,225.38,225.43,225.19,225.21,6539.0,213.2369,213.2842,213.0571,213.0761,6539.0
2022-04-01 11:10:00,225.2,225.67,225.14,225.51,12615.0,213.0666,213.5113,213.0098,213.3599,12615.0
2022-04-01 11:15:00,225.54,225.55,225.33,225.48,7017.0,213.3883,213.3978,213.1896,213.3315,7017.0
2022-04-01 11:20:00,225.39,225.47,225.08,225.18,8099.0,213.2464,213.3221,212.9531,213.0477,8099.0
2022-04-01 11:25:00,225.18,225.56,225.17,225.43,7680.0,213.0477,213.4072,213.0382,213.2842,7680.0
2022-04-01 11:30:00,225.44,225.47,225.3,225.31,4745.0,213.2937,213.3221,213.1612,213.1707,4745.0
2022-04-01 11:35:00,225.29,225.41,225.16,225.36,6846.0,213.1518,213.2653,213.0288,213.218,6846.0
2022-04-01 11:40:00,225.15,225.34,225.15,225.24,4109.0,213.0193,213.1991,213.0193,213.1045,4109.0
2022-04-01 11:45:00,225.31,225.34,225.16,225.17,5794.0,213.1707,213.1991,213.0288,213.0382,5794.0
2022-04-01 11:50:00,225.14,225.63,225.09,225.63,5365.0,213.0098,213.4734,212.9625,213.4734,5365.0
2022-04-01 11:55:00,225.63,225.97,225.41,225.97,5306.0,213.4734,213.7951,213.2653,213.7951,5306.0
2022-04-01 12:00:00,225.95,226.16,225.71,226.04,6908.0,213.7762,213.9749,213.5491,213.8614,6908.0
2022-04-01 12:05:00,226.01,226.08,225.69,225.75,5516.0,213.833,213.8992,213.5302,213.587,5516.0
2022-04-01 12:10:00,225.79,225.89,225.55,225.89,4477.0,213.6248,213.7194,213.3978,213.7194,4477.0
2022-04-01 12:15:00,225.9,225.98,225.81,225.87,5714.0,213.7289,213.8046,213.6437,213.7005,5714.0
2022-04-01 12:20:00,225.88,226.0,225.68,225.75,5075.0,213.71,213.8235,213.5207,213.587,5075.0
2022-04-01 12:25:00,225.76,225.82,225.64,225.82,9840.0,213.5964,213.6532,213.4829,213.6532,9840.0
2022-04-01 12:30:00,225.82,225.82,225.53,225.67,4656.0,213.6532,213.6532,213.3788,213.5113,4656.0
2022-04-01 12:35:00,225.67,225.79,225.58,225.78,4721.0,213.5113,213.6248,213.4261,213.6154,4721.0
2022-04-01 12:40:00,225.73,226.11,225.67,226.06,16163.0,213.5681,213.9276,213.5113,213.8803,16163.0
2022-04-01 12:45:00,225.99,226.01,225.72,226.01,3557.0,213.814,213.833,213.5586,213.833,3557.0
2022-04-01 12:50:00,226.06,226.11,225.84,226.03,5537.0,213.8803,213.9276,213.6721,213.8519,5537.0
2022-04-01 12:55:00,226.02,226.12,225.98,226.03,3999.0,213.8424,213.937,213.8046,213.8519,3999.0
2022-04-01 13:00:00,226.05,226.11,225.89,226.06,5221.0,213.8708,213.9276,213.7194,213.8803,5221.0
2022-04-01 13:05:00,226.11,226.11,225.74,225.74,4795.0,213.9276,213.9276,213.5775,213.5775,4795.0
2022-04-01 13:10:00,225.79,225.86,225.64,225.8,6751.0,213.6248,213.691,213.4829,213.6343,6751.0
2022-04-01 13:15:00,225.78,225.78,225.61,225.67,7523.0,213.6154,213.6154,213.4545,213.5113,7523.0
2022-04-01 13:20:00,225.67,225.84,225.54,225.76,9041.0,213.5113,213.6721,213.3883,213.5964,9041.0
2022-04-01 13:25:00,225.72,225.79,225.66,225.67,2695.0,213.5586,213.6248,213.5018,213.5113,2695.0
2022-04-01 13:30:00,225.68,225.85,225.64,225.73,5838.0,213.5207,213.6816,213.4829,213.5681,5838.0
2022-04-01 13:35:00,225.74,226.04,225.73,226.03,7054.0,213.5775,213.8614,213.5681,213.8519,7054.0
2022-04-01 13:40:00,226.03,226.11,225.97,226.03,4160.0,213.8519,213.9276,213.7951,213.8519,4160.0
2022-04-01 13:45:00,225.98,226.12,225.94,225.98,3487.0,213.8046,213.937,213.7667,213.8046,3487.0
2022-04-01 13:50:00,225.94,226.0,225.8,225.82,7110.0,213.7667,213.8235,213.6343,213.6532,7110.0
2022-04-01 13:55:00,225.76,225.9,225.71,225.83,5758.0,213.5964,213.7289,213.5491,213.6627,5758.0
2022-04-01 14:00:00,225.86,226.17,225.86,226.17,9430.0,213.691,213.9843,213.691,213.9843,9430.0
2022-04-01 14:05:00,226.18,226.42,226.11,226.17,20628.0,213.9938,214.2209,213.9276,213.9843,20628.0
2022-04-01 14:10:00,226.11,226.18,226.02,226.18,5740.0,213.9276,213.9938,213.8424,213.9938,5740.0
2022-04-01 14:15:00,226.2,226.39,226.16,226.2,9270.0,214.0127,214.1925,213.9749,214.0127,9270.0
2022-04-01 14:20:00,226.18,226.31,226.07,226.25,17411.0,213.9938,214.1168,213.8897,214.06,17411.0
2022-04-01 14:25:00,226.2,226.44,226.16,226.35,11850.0,214.0127,214.2398,213.9749,214.1546,11850.0
2022-04-01 14:30:00,226.26,226.73,226.19,226.71,16934.0,214.0695,214.5142,214.0033,214.4953,16934.0
2022-04-01 14:35:00,226.72,226.75,226.58,226.67,6727.0,214.5047,214.5331,214.3723,214.4574,6727.0
2022-04-01 14:40:00,226.63,226.7,226.53,226.66,4357.0,214.4196,214.4858,214.325,214.4479,4357.0
2022-04-01 14:45:00,226.67,226.75,226.62,226.7,5808.0,214.4574,214.5331,214.4101,214.4858,5808.0
2022-04-01 14:50:00,226.68,226.68,226.49,226.49,6375.0,214.4669,214.4669,214.2871,214.2871,6375.0
2022-04-01 14:55:00,226.49,226.51,226.13,226.23,6221.0,214.2871,214.306,213.9465,214.0411,6221.0
2022-04-01 15:00:00,226.23,226.54,226.19,226.37,6624.0,214.0411,214.3344,214.0033,214.1736,6624.0
2022-04-01 15:05:00,226.34,226.68,226.34,226.53,19427.0,214.1452,214.4669,214.1452,214.325,19427.0
2022-04-01 15:10:00,226.51,226.56,226.35,226.41,10173.0,214.306,214.3533,214.1546,214.2114,10173.0
2022-04-01 15:15:00,226.47,226.55,226.25,226.26,7040.0,214.2682,214.3439,214.06,214.0695,7040.0
2022-04-01 15:20:00,226.23,226.24,225.95,225.98,9550.0,214.0411,214.0506,213.7762,213.8046,9550.0
2022-04-01 15:25:00,226.0,226.18,225.83,225.88,10998.0,213.8235,213.9938,213.6627,213.71,10998.0
2022-04-01 15:30:00,225.92,226.03,225.66,225.88,17364.0,213.7478,213.8519,213.5018,213.71,17364.0
2022-04-01 15:35:00,225.84,225.91,225.69,225.86,17489.0,213.6721,213.7384,213.5302,213.691,17489.0
2022-04-01 15:40:00,225.83,226.1,225.74,225.93,18132.0,213.6627,213.9181,213.5775,213.7573,18132.0
2022-04-01 15:45:00,225.89,225.95,225.67,225.86,36879.0,213.7194,213.7762,213.5113,213.691,36879.0
2022-04-01 15:50:00,226.0,226.38,225.91,226.26,53017.0,213.8235,214.183,213.7384,214.0695,53017.0
2022-04-01 15:55:00,226.27,226.54,226.18,226.3,92114.0,214.079,214.3344,213.9938,214.1073,92114.0
2022-04-04 09:30:00,225.62,226.72,225.62,226.23,25339.0,213.9829,215.0261,213.9829,214.5614,25339.0
2022-04-04 09:35:00,226.19,226.82,225.37,225.38,11143.0,214.5235,215.121,213.7457,213.7552,11143.0
2022-04-04 09:40:00,225.56,225.97,225.01,225.34,6121.0,213.9259,214.3148,213.4043,213.7173,6121.0
2022-04-04 09:45:00,225.35,226.0,225.11,225.53,11360.0,213.7268,214.3433,213.4992,213.8975,11360.0
2022-04-04 09:50:00,225.58,225.94,225.43,225.43,10470.0,213.9449,214.2863,213.8027,213.8027,10470.0
2022-04-04 09:55:00,225.53,225.83,225.2,225.35,6361.0,213.8975,214.182,213.5845,213.7268,6361.0
2022-04-04 10:00:00,225.36,225.92,225.22,225.87,7700.0,213.7363,214.2674,213.6035,214.22,7700.0
2022-04-04 10:05:00,225.75,225.87,225.2,225.22,5101.0,214.1061,214.22,213.5845,213.6035,5101.0
2022-04-04 10:10:00,225.14,225.55,225.14,225.34,5316.0,213.5276,213.9165,213.5276,213.7173,5316.0
2022-04-04 10:15:00,225.36,225.36,224.92,225.2,7865.0,213.7363,213.7363,213.319,213.5845,7865.0
2022-04-04 10:20:00,225.18,225.63,225.18,225.56,7052.0,213.5655,213.9923,213.5655,213.9259,7052.0
2022-04-04 10:25:00,225.61,225.69,225.14,225.43,7859.0,213.9734,214.0492,213.5276,213.8027,7859.0
2022-04-04 10:30:00,225.43,225.61,225.38,225.47,9098.0,213.8027,213.9734,213.7552,213.8406,9098.0
2022-04-04 10:35:00,225.5,225.7,225.43,225.48,5307.0,213.869,214.0587,213.8027,213.8501,5307.0
2022-04-04 10:40:00,225.48,225.96,225.41,225.85,6040.0,213.8501,214.3053,213.7837,214.201,6040.0
2022-04-04 10:45:00,225.77,225.88,225.71,225.73,8176.0,214.1251,214.2294,214.0682,214.0872,8176.0
2022-04-04 10:50:00,225.86,226.33,225.78,226.03,9669.0,214.2105,214.6562,214.1346,214.3717,9669.0
2022-04-04 10:55:00,226.0,226.26,225.74,225.74,13388.0,214.3433,214.5898,214.0967,214.0967,13388.0
2022-04-04 11:00:00,225.78,225.88,225.71,225.81,10344.0,214.1346,214.2294,214.0682,214.1631,10344.0
2022-04-04 11:05:00,225.81,225.98,225.76,225.77,7481.0,214.1631,214.3243,214.1156,214.1251,7481.0
2022-04-04 11:10:00,225.71,225.71,225.36,225.54,5846.0,214.0682,214.0682,213.7363,213.907,5846.0
2022-04-04 11:15:00,225.52,226.1,225.32,226.1,5533.0,213.888,214.4381,213.6983,214.4381,5533.0
2022-04-04 11:20:00,226.26,226.37,226.08,226.17,1500.0,214.5898,214.6942,214.4191,214.5045,1500.0
2022-04-04 11:25:00,226.18,226.44,226.15,226.25,6609.0,214.514,214.7606,214.4855,214.5804,6609.0
2022-04-04 11:30:00,226.19,226.19,225.86,226.05,6235.0,214.5235,214.5235,214.2105,214.3907,6235.0
2022-04-04 11:35:00,226.03,226.24,225.9,226.21,4063.0,214.3717,214.5709,214.2484,214.5424,4063.0
2022-04-04 11:40:00,226.15,226.37,226.14,226.31,2335.0,214.4855,214.6942,214.476,214.6373,2335.0
2022-04-04 11:45:00,226.34,226.34,226.14,226.33,7112.0,214.6657,214.6657,214.476,214.6562,7112.0
2022-04-04 11:50:00,226.44,226.55,226.32,226.5,3403.0,214.7606,214.8649,214.6467,214.8175,3403.0
2022-04-04 11:55:00,226.47,226.62,226.23,226.39,3150.0,214.789,214.9313,214.5614,214.7131,3150.0
2022-04-04 12:00:00,226.36,226.39,226.0,226.24,4391.0,214.6847,214.7131,214.3433,214.5709,4391.0
2022-04-04 12:05:00,226.3,226.55,226.15,226.55,5994.0,214.6278,214.8649,214.4855,214.8649,5994.0
2022-04-04 12:10:00,226.61,226.63,226.21,226.21,5252.0,214.9218,214.9408,214.5424,214.5424,5252.0
2022-04-04 12:15:00,226.15,226.42,226.14,226.32,4031.0,214.4855,214.7416,214.476,214.6467,4031.0
2022-04-04 12:20:00,226.22,226.3,226.2,226.2,1900.0,214.5519,214.6278,214.5329,214.5329,1900.0
2022-04-04 12:25:00,226.25,226.37,226.25,226.36,2529.0,214.5804,214.6942,214.5804,214.6847,2529.0
2022-04-04 12:30:00,226.42,226.43,226.1,226.11,3840.0,214.7416,214.7511,214.4381,214.4476,3840.0
2022-04-04 12:35:00,226.18,226.26,225.64,225.69,7172.0,214.514,214.5898,214.0018,214.0492,7172.0
2022-04-04 12:40:00,225.75,225.8,225.6,225.71,3293.0,214.1061,214.1536,213.9639,214.0682,3293.0
2022-04-04 12:45:00,225.76,225.76,225.6,225.73,3600.0,214.1156,214.1156,213.9639,214.0872,3600.0
2022-04-04 12:50:00,225.77,225.94,225.73,225.94,2609.0,214.1251,214.2863,214.0872,214.2863,2609.0
2022-04-04 12:55:00,225.92,225.92,225.15,225.25,8534.0,214.2674,214.2674,213.5371,213.6319,8534.0
2022-04-04 13:00:00,225.21,225.62,225.11,225.43,8447.0,213.594,213.9829,213.4992,213.8027,8447.0
2022-04-04 13:05:00,225.48,225.67,225.38,225.67,2710.0,213.8501,214.0303,213.7552,214.0303,2710.0
2022-04-04 13:10:00,225.6,225.61,225.34,225.59,8688.0,213.9639,213.9734,213.7173,213.9544,8688.0
2022-04-04 13:15:00,225.59,225.9,225.53,225.86,4371.0,213.9544,214.2484,213.8975,214.2105,4371.0
2022-04-04 13:20:00,225.88,225.88,225.69,225.69,2504.0,214.2294,214.2294,214.0492,214.0492,2504.0
2022-04-04 13:25:00,225.65,225.77,225.57,225.69,4956.0,214.0113,214.1251,213.9354,214.0492,4956.0
2022-04-04 13:30:00,225.67,225.84,225.64,225.8,5921.0,214.0303,214.1915,214.0018,214.1536,5921.0
2022-04-04 13:35:00,225.86,226.06,225.71,225.71,3125.0,214.2105,214.4002,214.0682,214.0682,3125.0
2022-04-04 13:40:00,225.71,225.76,225.46,225.73,2635.0,214.0682,214.1156,213.8311,214.0872,2635.0
2022-04-04 13:45:00,225.89,225.89,225.63,225.63,3869.0,214.2389,214.2389,213.9923,213.9923,3869.0
2022-04-04 13:50:00,225.64,225.82,225.6,225.63,7972.0,214.0018,214.1725,213.9639,213.9923,7972.0
2022-04-04 13:55:00,225.59,225.8,225.59,225.62,15015.0,213.9544,214.1536,213.9544,213.9829,15015.0
2022-04-04 14:00:00,225.61,225.73,225.53,225.59,3794.0,213.9734,214.0872,213.8975,213.9544,3794.0
2022-04-04 14:05:00,225.53,225.58,225.37,225.37,2516.0,213.8975,213.9449,213.7457,213.7457,2516.0
2022-04-04 14:10:00,225.38,225.51,225.37,225.4,2899.0,213.7552,213.8785,213.7457,213.7742,2899.0
2022-04-04 14:15:00,225.41,225.53,225.37,225.43,6244.0,213.7837,213.8975,213.7457,213.8027,6244.0
2022-04-04 14:20:00,225.38,225.64,225.33,225.62,5666.0,213.7552,214.0018,213.7078,213.9829,5666.0
2022-04-04 14:25:00,225.6,225.78,225.55,225.61,9328.0,213.9639,214.1346,213.9165,213.9734,9328.0
2022-04-04 14:30:00,225.53,225.53,225.23,225.39,3090.0,213.8975,213.8975,213.613,213.7647,3090.0
2022-04-04 14:35:00,225.34,225.4,225.24,225.4,3766.0,213.7173,213.7742,213.6225,213.7742,3766.0
2022-04-04 14:40:00,225.36,225.6,225.25,225.58,3444.0,213.7363,213.9639,213.6319,213.9449,3444.0
2022-04-04 14:45:00,225.6,225.96,225.5,225.65,5942.0,213.9639,214.3053,213.869,214.0113,5942.0
2022-04-04 14:50:00,225.76,226.03,225.76,226.03,4463.0,214.1156,214.3717,214.1156,214.3717,4463.0
2022-04-04 14:55:00,226.01,226.03,225.93,226.03,5731.0,214.3527,214.3717,214.2769,214.3717,5731.0
2022-04-04 15:00:00,226.01,226.25,225.99,226.18,4359.0,214.3527,214.5804,214.3338,214.514,4359.0
2022-04-04 15:05:00,226.21,226.26,226.03,226.05,21039.0,214.5424,214.5898,214.3717,214.3907,21039.0
2022-04-04 15:10:00,226.08,226.08,225.86,225.99,5185.0,214.4191,214.4191,214.2105,214.3338,5185.0
2022-04-04 15:15:00,225.95,225.97,225.8,225.96,5971.0,214.2958,214.3148,214.1536,214.3053,5971.0
2022-04-04 15:20:00,225.99,226.03,225.94,226.0,4776.0,214.3338,214.3717,214.2863,214.3433,4776.0
2022-04-04 15:25:00,226.01,226.07,225.93,225.94,7331.0,214.3527,214.4096,214.2769,214.2863,7331.0
2022-04-04 15:30:00,225.93,226.03,225.82,225.91,6776.0,214.2769,214.3717,214.1725,214.2579,6776.0
2022-04-04 15:35:00,225.88,225.91,225.77,225.79,7276.0,214.2294,214.2579,214.1251,214.1441,7276.0
2022-04-04 15:40:00,225.81,225.83,225.63,225.81,10193.0,214.1631,214.182,213.9923,214.1631,10193.0
2022-04-04 15:45:00,225.77,226.06,225.7,225.97,41392.0,214.1251,214.4002,214.0587,214.3148,41392.0
2022-04-04 15:50:00,226.04,226.3,225.82,226.18,23507.0,214.3812,214.6278,214.1725,214.514,23507.0
2022-04-04 15:55:00,226.14,226.41,225.99,226.34,71914.0,214.476,214.7321,214.3338,214.6657,71914.0
2022-04-05 09:30:00,225.39,227.21,225.39,227.16,42540.0,213.7647,215.4908,213.7647,215.4434,42540.0
2022-04-05 09:35:00,227.52,227.69,226.92,227.38,16344.0,215.7849,215.9461,215.2158,215.6521,16344.0
2022-04-05 09:40:00,227.76,228.54,227.4,228.23,26060.0,216.0125,216.7522,215.671,216.4582,26060.0
2022-04-05 09:45:00,228.39,228.39,227.27,227.39,11212.0,216.61,216.61,215.5477,215.6616,11212.0
2022-04-05 09:50:00,227.56,228.31,227.33,228.26,14358.0,215.8228,216.5341,215.6047,216.4867,14358.0
2022-04-05 09:55:00,228.2,228.77,228.08,228.74,11392.0,216.4298,216.9704,216.316,216.9419,11392.0
2022-04-05 10:00:00,228.55,229.5,228.0,229.5,13054.0,216.7617,217.6627,216.2401,217.6627,13054.0
2022-04-05 10:05:00,229.33,229.4,228.46,228.69,22238.0,217.5015,217.5679,216.6764,216.8945,22238.0
2022-04-05 10:10:00,228.67,229.5,228.67,229.5,32217.0,216.8755,217.6627,216.8755,217.6627,32217.0
2022-04-05 10:15:00,229.43,229.9,229.19,229.88,48053.0,217.5963,218.0421,217.3687,218.0231,48053.0
2022-04-05 10:20:00,229.84,229.98,229.49,229.72,23810.0,217.9852,218.118,217.6532,217.8714,23810.0
2022-04-05 10:25:00,229.56,229.81,229.48,229.52,24795.0,217.7196,217.9567,217.6438,217.6817,24795.0
2022-04-05 10:30:00,229.53,230.06,229.4,229.93,38720.0,217.6912,218.1938,217.5679,218.0705,38720.0
2022-04-05 10:35:00,230.0,230.14,229.59,229.72,14749.0,218.1369,218.2697,217.7481,217.8714,14749.0
2022-04-05 10:40:00,229.68,229.92,229.52,229.71,8751.0,217.8334,218.0611,217.6817,217.8619,8751.0
2022-04-05 10:45:00,229.68,229.82,228.89,228.89,7009.0,217.8334,217.9662,217.0842,217.0842,7009.0
2022-04-05 10:50:00,228.9,229.33,228.46,229.31,11967.0,217.0937,217.5015,216.6764,217.4825,11967.0
2022-04-05 10:55:00,229.22,229.48,229.15,229.32,4439.0,217.3972,217.6438,217.3308,217.492,4439.0
2022-04-05 11:00:00,229.48,229.75,229.42,229.5,6587.0,217.6438,217.8998,217.5869,217.6627,6587.0
2022-04-05 11:05:00,229.56,229.73,229.44,229.49,8319.0,217.7196,217.8809,217.6058,217.6532,8319.0
2022-04-05 11:10:00,229.38,229.5,229.14,229.45,7525.0,217.5489,217.6627,217.3213,217.6153,7525.0
2022-04-05 11:15:00,229.51,229.54,229.25,229.25,5186.0,217.6722,217.7007,217.4256,217.4256,5186.0
2022-04-05 11:20:00,229.29,229.61,229.29,229.61,3644.0,217.4636,217.7671,217.4636,217.7671,3644.0
2022-04-05 11:25:00,229.67,229.67,229.36,229.48,3823.0,217.824,217.824,217.5299,217.6438,3823.0
2022-04-05 11:30:00,229.48,229.75,229.41,229.41,5549.0,217.6438,217.8998,217.5774,217.5774,5549.0
2022-04-05 11:35:00,229.59,229.59,228.91,228.91,5577.0,217.7481,217.7481,217.1032,217.1032,5577.0
2022-04-05 11:40:00,228.94,228.94,228.5,228.63,3885.0,217.1316,217.1316,216.7143,216.8376,3885.0
2022-04-05 11:45:00,228.73,228.93,228.66,228.93,5893.0,216.9324,217.1221,216.8661,217.1221,5893.0
2022-04-05 11:50:00,228.78,228.82,228.58,228.72,4075.0,216.9799,217.0178,216.7902,216.923,4075.0
2022-04-05 11:55:00,228.79,228.85,228.69,228.85,2554.0,216.9893,217.0463,216.8945,217.0463,2554.0
2022-04-05 12:00:00,228.81,228.82,228.42,228.52,14142.0,217.0083,217.0178,216.6384,216.7333,14142.0
2022-04-05 12:05:00,228.56,228.68,228.55,228.64,2945.0,216.7712,216.885,216.7617,216.8471,2945.0
2022-04-05 12:10:00,228.57,228.7,228.45,228.7,7645.0,216.7807,216.904,216.6669,216.904,7645.0
2022-04-05 12:15:00,228.65,229.07,228.54,228.95,9043.0,216.8566,217.2549,216.7522,217.1411,9043.0
2022-04-05 12:20:00,228.95,229.21,228.95,229.15,7737.0,217.1411,217.3877,217.1411,217.3308,7737.0
2022-04-05 12:25:00,229.15,229.16,229.05,229.12,3169.0,217.3308,217.3403,217.2359,217.3023,3169.0
2022-04-05 12:30:00,229.06,229.06,228.81,228.88,4502.0,217.2454,217.2454,217.0083,217.0747,4502.0
2022-04-05 12:35:00,228.8,229.11,228.73,229.09,13574.0,216.9988,217.2928,216.9324,217.2739,13574.0
2022-04-05 12:40:00,229.04,229.05,228.75,228.91,4479.0,217.2265,217.2359,216.9514,217.1032,4479.0
2022-04-05 12:45:00,228.83,228.89,228.76,228.83,4102.0,217.0273,217.0842,216.9609,217.0273,4102.0
2022-04-05 12:50:00,228.86,229.13,228.81,229.12,3383.0,217.0557,217.3118,217.0083,217.3023,3383.0
2022-04-05 12:55:00,229.04,229.3,228.91,229.26,4901.0,217.2265,217.473,217.1032,217.4351,4901.0
2022-04-05 13:00:00,229.25,229.57,229.2,229.52,6837.0,217.4256,217.7291,217.3782,217.6817,6837.0
2022-04-05 13:05:00,229.47,229.75,229.46,229.65,6546.0,217.6343,217.8998,217.6248,217.805,6546.0
2022-04-05 13:10:00,229.66,229.7,229.51,229.65,4227.0,217.8145,217.8524,217.6722,217.805,4227.0
2022-04-05 13:15:00,229.64,229.82,229.53,229.53,15844.0,217.7955,217.9662,217.6912,217.6912,15844.0
2022-04-05 13:20:00,229.54,229.6,229.43,229.51,4713.0,217.7007,217.7576,217.5963,217.6722,4713.0
2022-04-05 13:25:00,229.47,229.49,229.21,229.31,5354.0,217.6343,217.6532,217.3877,217.4825,5354.0
2022-04-05 13:30:00,229.3,229.5,229.18,229.45,11887.0,217.473,217.6627,217.3592,217.6153,11887.0
2022-04-05 13:35:00,229.41,229.42,229.26,229.37,8367.0,217.5774,217.5869,217.4351,217.5394,8367.0
2022-04-05 13:40:00,229.4,229.81,229.33,229.63,13216.0,217.5679,217.9567,217.5015,217.786,13216.0
2022-04-05 13:45:00,229.63,229.74,229.36,229.59,14087.0,217.786,217.8903,217.5299,217.7481,14087.0
2022-04-05 13:50:00,229.53,229.64,229.32,229.53,6867.0,217.6912,217.7955,217.492,217.6912,6867.0
2022-04-05 13:55:00,229.55,229.81,229.51,229.59,11321.0,217.7101,217.9567,217.6722,217.7481,11321.0
2022-04-05 14:00:00,229.55,229.78,229.48,229.68,10873.0,217.7101,217.9283,217.6438,217.8334,10873.0
2022-04-05 14:05:00,229.59,229.81,229.54,229.68,9116.0,217.7481,217.9567,217.7007,217.8334,9116.0
2022-04-05 14:10:00,229.77,229.79,229.63,229.66,5942.0,217.9188,217.9378,217.786,217.8145,5942.0
2022-04-05 14:15:00,229.65,229.99,229.65,229.93,18696.0,217.805,218.1275,217.805,218.0705,18696.0
2022-04-05 14:20:00,230.0,230.2,229.91,230.08,15063.0,218.1369,218.3266,218.0516,218.2128,15063.0
2022-04-05 14:25:00,230.06,230.11,229.86,229.9,8656.0,218.1938,218.2413,218.0042,218.0421,8656.0
2022-04-05 14:30:00,229.9,230.06,229.8,229.81,7646.0,218.0421,218.1938,217.9473,217.9567,7646.0
2022-04-05 14:35:00,229.81,229.84,229.68,229.8,10851.0,217.9567,217.9852,217.8334,217.9473,10851.0
2022-04-05 14:40:00,229.78,229.94,229.77,229.92,5372.0,217.9283,218.08,217.9188,218.0611,5372.0
2022-04-05 14:45:00,229.89,230.14,229.89,230.01,8166.0,218.0326,218.2697,218.0326,218.1464,8166.0
2022-04-05 14:50:00,230.03,230.12,229.83,229.87,8144.0,218.1654,218.2507,217.9757,218.0136,8144.0
2022-04-05 14:55:00,229.92,229.99,229.59,229.61,7748.0,218.0611,218.1275,217.7481,217.7671,7748.0
2022-04-05 15:00:00,229.6,229.68,229.06,229.31,22061.0,217.7576,217.8334,217.2454,217.4825,22061.0
2022-04-05 15:05:00,229.31,229.67,229.29,229.63,7637.0,217.4825,217.824,217.4636,217.786,7637.0
2022-04-05 15:10:00,229.64,229.7,229.46,229.51,12991.0,217.7955,217.8524,217.6248,217.6722,12991.0
2022-04-05 15:15:00,229.52,229.78,229.52,229.6,11338.0,217.6817,217.9283,217.6817,217.7576,11338.0
2022-04-05 15:20:00,229.55,229.85,229.46,229.84,11130.0,217.7101,217.9947,217.6248,217.9852,11130.0
2022-04-05 15:25:00,229.81,229.86,229.51,229.52,16121.0,217.9567,218.0042,217.6722,217.6817,16121.0
2022-04-05 15:30:00,229.52,229.68,229.4,229.52,21805.0,217.6817,217.8334,217.5679,217.6817,21805.0
2022-04-05 15:35:00,229.51,229.7,229.43,229.69,21738.0,217.6722,217.8524,217.5963,217.8429,21738.0
2022-04-05 15:40:00,229.65,229.65,228.8,228.97,44723.0,217.805,217.805,216.9988,217.1601,44723.0
2022-04-05 15:45:00,229.04,229.08,228.5,228.69,59696.0,217.2265,217.2644,216.7143,216.8945,59696.0
2022-04-05 15:50:00,228.6,229.32,228.55,229.18,100386.0,216.8091,217.492,216.7617,217.3592,100386.0
2022-04-05 15:55:00,229.19,229.39,229.04,229.37,177363.0,217.3687,217.5584,217.2265,217.5394,177363.0
2022-04-06 09:30:00,228.83,229.5,228.06,229.5,33417.0,217.0273,217.6627,216.297,217.6627,33417.0
2022-04-06 09:35:00,229.77,231.0,229.53,230.93,24177.0,217.9188,219.0854,217.6912,219.019,24177.0
2022-04-06 09:40:00,230.88,232.57,230.84,232.36,36919.0,218.9715,220.5744,218.9336,220.3752,36919.0
2022-04-06 09:45:00,232.26,232.62,231.14,232.33,21502.0,220.2804,220.6218,219.2181,220.3468,21502.0
2022-04-06 09:50:00,232.28,233.32,231.71,233.03,28460.0,220.2993,221.2857,219.7587,221.0107,28460.0
2022-04-06 09:55:00,233.06,233.56,232.79,232.96,15302.0,221.0391,221.5133,220.783,220.9443,15302.0
2022-04-06 10:00:00,233.07,233.13,232.06,232.06,44282.0,221.0486,221.1055,220.0907,220.0907,44282.0
2022-04-06 10:05:00,232.01,232.14,230.95,231.51,19933.0,220.0433,220.1666,219.0379,219.5691,19933.0
2022-04-06 10:10:00,231.58,232.05,231.49,231.74,49618.0,219.6354,220.0812,219.5501,219.7872,49618.0
2022-04-06 10:15:00,231.69,232.63,231.5,232.4,10382.0,219.7398,220.6313,219.5596,220.4132,10382.0
2022-04-06 10:20:00,232.24,232.47,231.39,231.39,10593.0,220.2614,220.4795,219.4552,219.4552,10593.0
2022-04-06 10:25:00,231.39,232.16,231.39,231.9,15545.0,219.4552,220.1855,219.4552,219.9389,15545.0
2022-04-06 10:30:00,231.96,232.21,231.63,232.16,17659.0,219.9958,220.233,219.6829,220.1855,17659.0
2022-04-06 10:35:00,232.12,232.5,232.11,232.5,12104.0,220.1476,220.508,220.1381,220.508,12104.0
2022-04-06 10:40:00,232.59,232.85,232.3,232.58,50744.0,220.5934,220.8399,220.3183,220.5839,50744.0
2022-04-06 10:45:00,232.33,232.44,231.79,232.0,13326.0,220.3468,220.4511,219.8346,220.0338,13326.0
2022-04-06 10:50:00,232.07,232.58,231.92,232.33,18677.0,220.1002,220.5839,219.9579,220.3468,18677.0
2022-04-06 10:55:00,232.34,232.76,231.73,231.78,19432.0,220.3562,220.7546,219.7777,219.8251,19432.0
2022-04-06 11:00:00,231.77,232.42,231.68,232.23,19157.0,219.8156,220.4321,219.7303,220.2519,19157.0
2022-04-06 11:05:00,232.2,232.86,231.99,232.81,37119.0,220.2235,220.8494,220.0243,220.802,37119.0
2022-04-06 11:10:00,232.8,233.4,232.77,233.34,29588.0,220.7925,221.3616,220.7641,221.3047,29588.0
2022-04-06 11:15:00,233.34,234.25,233.24,233.9,55763.0,221.3047,222.1677,221.2098,221.8358,55763.0
2022-04-06 11:20:00,233.79,233.89,233.05,233.26,15856.0,221.7315,221.8263,221.0296,221.2288,15856.0
2022-04-06 11:25:00,233.3,233.55,233.02,233.42,34594.0,221.2667,221.5038,221.0012,221.3805,34594.0
2022-04-06 11:30:00,233.53,233.96,233.31,233.86,19362.0,221.4849,221.8927,221.2762,221.7978,19362.0
2022-04-06 11:35:00,233.89,234.35,233.84,234.29,33876.0,221.8263,222.2626,221.7789,222.2057,33876.0
2022-04-06 11:40:00,234.32,234.88,234.27,234.88,36599.0,222.2341,222.7652,222.1867,222.7652,36599.0
2022-04-06 11:45:00,234.9,234.98,234.28,234.66,26061.0,222.7842,222.8601,222.1962,222.5566,26061.0
2022-04-06 11:50:00,234.67,234.82,234.13,234.34,9542.0,222.5661,222.7083,222.0539,222.2531,9542.0
2022-04-06 11:55:00,234.29,234.62,234.29,234.47,12773.0,222.2057,222.5186,222.2057,222.3764,12773.0
2022-04-06 12:00:00,234.6,234.6,234.04,234.34,15052.0,222.4997,222.4997,221.9686,222.2531,15052.0
2022-04-06 12:05:00,234.4,234.6,234.14,234.36,11436.0,222.31,222.4997,222.0634,222.2721,11436.0
2022-04-06 12:10:00,234.39,234.46,234.09,234.22,15494.0,222.3005,222.3669,222.016,222.1393,15494.0
2022-04-06 12:15:00,234.28,234.46,233.87,234.05,14946.0,222.1962,222.3669,221.8073,221.978,14946.0
2022-04-06 12:20:00,234.08,234.23,233.91,233.91,14376.0,222.0065,222.1488,221.8453,221.8453,14376.0
2022-04-06 12:25:00,233.96,234.18,233.73,234.18,13083.0,221.8927,222.1013,221.6746,222.1013,13083.0
2022-04-06 12:30:00,234.12,234.38,234.08,234.2,15607.0,222.0444,222.291,222.0065,222.1203,15607.0
2022-04-06 12:35:00,234.1,234.52,234.1,234.42,10833.0,222.0255,222.4238,222.0255,222.329,10833.0
2022-04-06 12:40:00,234.46,234.82,234.45,234.8,11776.0,222.3669,222.7083,222.3574,222.6894,11776.0
2022-04-06 12:45:00,234.8,234.85,234.42,234.54,17077.0,222.6894,222.7368,222.329,222.4428,17077.0
2022-04-06 12:50:00,234.53,234.53,234.12,234.46,9923.0,222.4333,222.4333,222.0444,222.3669,9923.0
2022-04-06 12:55:00,234.46,234.74,234.32,234.65,16490.0,222.3669,222.6325,222.2341,222.5471,16490.0
2022-04-06 13:00:00,234.57,234.8,234.56,234.72,8149.0,222.4712,222.6894,222.4617,222.6135,8149.0
2022-04-06 13:05:00,234.68,235.24,234.6,234.6,33182.0,222.5756,223.1067,222.4997,222.4997,33182.0
2022-04-06 13:10:00,234.6,234.84,234.47,234.74,11265.0,222.4997,222.7273,222.3764,222.6325,11265.0
2022-04-06 13:15:00,234.75,234.97,234.74,234.97,4130.0,222.6419,222.8506,222.6325,222.8506,4130.0
2022-04-06 13:20:00,234.94,235.19,234.89,235.19,16584.0,222.8221,223.0592,222.7747,223.0592,16584.0
2022-04-06 13:25:00,235.19,235.29,234.79,235.22,18413.0,223.0592,223.1541,222.6799,223.0877,18413.0
2022-04-06 13:30:00,235.24,235.68,235.13,235.64,9703.0,223.1067,223.524,223.0023,223.486,9703.0
2022-04-06 13:35:00,235.63,235.75,235.47,235.56,11348.0,223.4766,223.5904,223.3248,223.4102,11348.0
2022-04-06 13:40:00,235.53,235.99,235.4,235.99,18637.0,223.3817,223.818,223.2584,223.818,18637.0
2022-04-06 13:45:00,235.93,236.15,235.57,235.99,43103.0,223.7611,223.9697,223.4196,223.818,43103.0
2022-04-06 13:50:00,235.96,236.1,235.92,236.02,15061.0,223.7895,223.9223,223.7516,223.8464,15061.0
2022-04-06 13:55:00,236.02,236.1,235.75,235.84,13772.0,223.8464,223.9223,223.5904,223.6757,13772.0
2022-04-06 14:00:00,235.81,236.79,235.52,236.74,41656.0,223.6473,224.5767,223.3722,224.5293,41656.0
2022-04-06 14:05:00,236.61,236.61,235.37,235.46,14783.0,224.406,224.406,223.23,223.3153,14783.0
2022-04-06 14:10:00,235.4,235.55,235.0,235.24,20010.0,223.2584,223.4007,222.879,223.1067,20010.0
2022-04-06 14:15:00,235.22,235.45,235.06,235.32,14110.0,223.0877,223.3058,222.936,223.1825,14110.0
2022-04-06 14:20:00,235.34,235.8,235.3,235.47,14736.0,223.2015,223.6378,223.1636,223.3248,14736.0
2022-04-06 14:25:00,235.51,235.84,235.03,235.33,15847.0,223.3627,223.6757,222.9075,223.192,15847.0
2022-04-06 14:30:00,235.4,235.91,235.23,235.87,12661.0,223.2584,223.7421,223.0972,223.7042,12661.0
2022-04-06 14:35:00,235.87,236.04,235.54,235.82,18248.0,223.7042,223.8654,223.3912,223.6568,18248.0
2022-04-06 14:40:00,235.76,236.29,235.76,236.22,17493.0,223.5998,224.1025,223.5998,224.0361,17493.0
2022-04-06 14:45:00,236.25,236.37,235.91,236.06,14622.0,224.0646,224.1784,223.7421,223.8844,14622.0
2022-04-06 14:50:00,236.12,236.65,236.1,236.59,16968.0,223.9413,224.4439,223.9223,224.387,16968.0
2022-04-06 14:55:00,236.59,236.7,236.37,236.53,13078.0,224.387,224.4914,224.1784,224.3301,13078.0
2022-04-06 15:00:00,236.54,236.85,236.54,236.75,12225.0,224.3396,224.6336,224.3396,224.5388,12225.0
2022-04-06 15:05:00,236.69,236.72,236.2,236.67,20155.0,224.4819,224.5103,224.0172,224.4629,20155.0
2022-04-06 15:10:00,236.69,237.46,236.69,237.44,50817.0,224.4819,225.2122,224.4819,225.1932,50817.0
2022-04-06 15:15:00,237.44,237.92,237.43,237.63,44074.0,225.1932,225.6484,225.1837,225.3734,44074.0
2022-04-06 15:20:00,237.59,237.86,237.01,237.01,61224.0,225.3355,225.5915,224.7854,224.7854,61224.0
2022-04-06 15:25:00,237.02,237.6,237.01,237.42,44666.0,224.7949,225.3449,224.7854,225.1742,44666.0
2022-04-06 15:30:00,237.4,237.65,236.93,237.25,40216.0,225.1553,225.3924,224.7095,225.013,40216.0
2022-04-06 15:35:00,237.29,237.51,237.13,237.48,36296.0,225.0509,225.2596,224.8992,225.2311,36296.0
2022-04-06 15:40:00,237.49,237.8,237.31,237.7,46139.0,225.2406,225.5346,225.0699,225.4398,46139.0
2022-04-06 15:45:00,237.64,238.04,237.38,237.96,50500.0,225.3829,225.7622,225.1363,225.6864,50500.0
2022-04-06 15:50:00,238.0,238.37,237.98,238.19,104758.0,225.7243,226.0752,225.7053,225.9045,104758.0
2022-04-06 15:55:00,238.18,239.32,237.96,239.0,402655.0,225.895,226.9762,225.6864,226.6727,402655.0
2022-04-07 09:30:00,238.01,239.19,237.22,237.5,54194.0,225.7338,226.8529,224.9845,225.2501,54194.0
2022-04-07 09:35:00,237.27,238.28,237.27,238.14,11901.0,225.032,225.9899,225.032,225.8571,11901.0
2022-04-07 09:40:00,238.42,239.38,238.24,239.0,8341.0,226.1226,227.0331,225.9519,226.6727,8341.0
2022-04-07 09:45:00,239.08,240.31,239.07,240.18,16504.0,226.7486,227.9152,226.7391,227.7919,16504.0
2022-04-07 09:50:00,240.17,240.58,239.95,240.33,67426.0,227.7824,228.1712,227.5737,227.9341,67426.0
2022-04-07 09:55:00,240.42,241.35,240.27,240.97,66173.0,228.0195,228.9015,227.8772,228.5411,66173.0
2022-04-07 10:00:00,240.92,240.92,239.49,239.88,24661.0,228.4937,228.4937,227.1375,227.5073,24661.0
2022-04-07 10:05:00,239.8,239.8,238.89,239.5,28599.0,227.4315,227.4315,226.5684,227.1469,28599.0
2022-04-07 10:10:00,239.48,239.67,239.18,239.43,14492.0,227.128,227.3082,226.8434,227.0806,14492.0
2022-04-07 10:15:00,239.27,239.62,239.11,239.37,16527.0,226.9288,227.2608,226.7771,227.0236,16527.0
2022-04-07 10:20:00,239.42,240.23,239.28,240.06,18971.0,227.0711,227.8393,226.9383,227.6781,18971.0
2022-04-07 10:25:00,240.04,240.2,239.9,240.0,19350.0,227.6591,227.8108,227.5263,227.6212,19350.0
2022-04-07 10:30:00,239.96,240.08,239.38,239.65,43582.0,227.5832,227.697,227.0331,227.2892,43582.0
2022-04-07 10:35:00,239.72,239.72,238.6,238.71,20712.0,227.3556,227.3556,226.2934,226.3977,20712.0
2022-04-07 10:40:00,238.72,238.73,238.0,238.4,16952.0,226.4072,226.4167,225.7243,226.1037,16952.0
2022-04-07 10:45:00,238.38,239.07,238.31,238.94,11528.0,226.0847,226.7391,226.0183,226.6158,11528.0
2022-04-07 10:50:00,239.02,239.17,238.65,238.65,8027.0,226.6917,226.834,226.3408,226.3408,8027.0
2022-04-07 10:55:00,238.65,238.98,238.28,238.28,8001.0,226.3408,226.6538,225.9899,225.9899,8001.0
2022-04-07 11:00:00,238.32,238.59,238.2,238.39,10625.0,226.0278,226.2839,225.914,226.0942,10625.0
2022-04-07 11:05:00,238.45,238.46,237.8,237.8,8737.0,226.1511,226.1606,225.5346,225.5346,8737.0
2022-04-07 11:10:00,237.84,237.84,237.29,237.72,26244.0,225.5726,225.5726,225.0509,225.4588,26244.0
2022-04-07 11:15:00,237.69,238.0,237.59,237.97,9390.0,225.4303,225.7243,225.3355,225.6959,9390.0
2022-04-07 11:20:00,237.96,238.17,237.47,237.47,8402.0,225.6864,225.8855,225.2216,225.2216,8402.0
2022-04-07 11:25:00,237.47,237.6,237.04,237.16,9307.0,225.2216,225.3449,224.8138,224.9276,9307.0
2022-04-07 11:30:00,237.21,237.79,237.16,237.79,7203.0,224.9751,225.5251,224.9276,225.5251,7203.0
2022-04-07 11:35:00,237.79,238.72,237.69,238.68,10852.0,225.5251,226.4072,225.4303,226.3692,10852.0
2022-04-07 11:40:00,238.68,238.76,238.55,238.65,11845.0,226.3692,226.4451,226.2459,226.3408,11845.0
2022-04-07 11:45:00,238.6,239.06,238.5,238.79,12792.0,226.2934,226.7296,226.1985,226.4736,12792.0
2022-04-07 11:50:00,238.71,238.87,238.34,238.43,11145.0,226.3977,226.5494,226.0468,226.1321,11145.0
2022-04-07 11:55:00,238.4,238.56,238.15,238.48,10588.0,226.1037,226.2554,225.8666,226.1796,10588.0
2022-04-07 12:00:00,238.48,238.82,238.45,238.68,11933.0,226.1796,226.502,226.1511,226.3692,11933.0
2022-04-07 12:05:00,238.63,239.08,238.56,239.08,9745.0,226.3218,226.7486,226.2554,226.7486,9745.0
2022-04-07 12:10:00,238.99,239.52,238.99,239.41,6399.0,226.6632,227.1659,226.6632,227.0616,6399.0
2022-04-07 12:15:00,239.47,239.91,239.47,239.91,10696.0,227.1185,227.5358,227.1185,227.5358,10696.0
2022-04-07 12:20:00,239.88,240.19,239.82,240.1,10893.0,227.5073,227.8014,227.4504,227.716,10893.0
2022-04-07 12:25:00,240.0,240.51,240.0,240.51,9197.0,227.6212,228.1048,227.6212,228.1048,9197.0
2022-04-07 12:30:00,240.52,240.69,240.36,240.65,7256.0,228.1143,228.2756,227.9626,228.2376,7256.0
2022-04-07 12:35:00,240.59,240.97,240.56,240.93,7243.0,228.1807,228.5411,228.1523,228.5032,7243.0
2022-04-07 12:40:00,240.93,241.04,240.82,240.86,6984.0,228.5032,228.6075,228.3989,228.4368,6984.0
2022-04-07 12:45:00,240.95,241.13,240.89,241.05,27011.0,228.5222,228.6929,228.4652,228.617,27011.0
2022-04-07 12:50:00,241.06,241.41,240.94,241.34,13071.0,228.6265,228.9584,228.5127,228.892,13071.0
2022-04-07 12:55:00,241.27,241.69,241.24,241.55,35120.0,228.8256,229.224,228.7972,229.0912,35120.0
2022-04-07 13:00:00,241.54,241.91,241.38,241.9,114190.0,229.0817,229.4326,228.93,229.4232,114190.0
2022-04-07 13:05:00,241.92,242.11,241.88,241.98,16127.0,229.4421,229.6223,229.4042,229.499,16127.0
2022-04-07 13:10:00,242.0,242.48,241.95,242.37,72801.0,229.518,229.9732,229.4706,229.8689,72801.0
2022-04-07 13:15:00,242.4,242.56,242.15,242.54,72108.0,229.8974,230.0491,229.6603,230.0301,72108.0
2022-04-07 13:20:00,242.57,242.82,242.54,242.69,27268.0,230.0586,230.2957,230.0301,230.1724,27268.0
2022-04-07 13:25:00,242.71,242.72,241.77,241.81,9374.0,230.1914,230.2009,229.2999,229.3378,9374.0
2022-04-07 13:30:00,241.79,241.99,241.17,241.75,14491.0,229.3188,229.5085,228.7308,229.2809,14491.0
2022-04-07 13:35:00,241.83,241.88,241.5,241.5,12192.0,229.3568,229.4042,229.0438,229.0438,12192.0
2022-04-07 13:40:00,241.5,241.59,241.42,241.49,13567.0,229.0438,229.1291,228.9679,229.0343,13567.0
2022-04-07 13:45:00,241.49,241.66,241.42,241.59,10775.0,229.0343,229.1955,228.9679,229.1291,10775.0
2022-04-07 13:50:00,241.58,242.27,241.57,242.05,15934.0,229.1197,229.7741,229.1102,229.5654,15934.0
2022-04-07 13:55:00,242.05,242.81,242.05,242.57,12620.0,229.5654,230.2862,229.5654,230.0586,12620.0
2022-04-07 14:00:00,242.49,242.49,241.71,241.78,9525.0,229.9827,229.9827,229.243,229.3093,9525.0
2022-04-07 14:05:00,241.74,241.74,241.29,241.3,13200.0,229.2714,229.2714,228.8446,228.8541,13200.0
2022-04-07 14:10:00,241.34,242.24,241.3,241.92,34215.0,228.892,229.7456,228.8541,229.4421,34215.0
2022-04-07 14:15:00,241.92,242.05,241.78,241.81,9700.0,229.4421,229.5654,229.3093,229.3378,9700.0
2022-04-07 14:20:00,241.8,242.16,241.75,242.16,11677.0,229.3283,229.6697,229.2809,229.6697,11677.0
2022-04-07 14:25:00,242.15,242.59,242.07,242.12,20574.0,229.6603,230.0776,229.5844,229.6318,20574.0
2022-04-07 14:30:00,242.06,242.65,242.05,242.29,27752.0,229.5749,230.1345,229.5654,229.793,27752.0
2022-04-07 14:35:00,242.31,242.76,242.28,242.53,12303.0,229.812,230.2388,229.7836,230.0207,12303.0
2022-04-07 14:40:00,242.45,242.82,242.35,242.78,26220.0,229.9448,230.2957,229.8499,230.2578,26220.0
2022-04-07 14:45:00,242.73,242.87,242.58,242.72,18121.0,230.2103,230.3431,230.0681,230.2009,18121.0
2022-04-07 14:50:00,242.7,242.87,242.67,242.76,10497.0,230.1819,230.3431,230.1534,230.2388,10497.0
2022-04-07 14:55:00,242.8,243.23,242.57,242.74,32307.0,230.2767,230.6846,230.0586,230.2198,32307.0
2022-04-07 15:00:00,242.64,243.36,242.64,243.31,16617.0,230.125,230.8078,230.125,230.7604,16617.0
2022-04-07 15:05:00,243.22,243.24,242.78,242.91,13890.0,230.6751,230.694,230.2578,230.3811,13890.0
2022-04-07 15:10:00,242.92,243.09,242.83,242.97,14118.0,230.3905,230.5518,230.3052,230.438,14118.0
2022-04-07 15:15:00,242.96,243.2,242.93,243.0,17155.0,230.4285,230.6561,230.4,230.4664,17155.0
2022-04-07 15:20:00,242.99,243.07,242.37,242.61,18125.0,230.4569,230.5328,229.8689,230.0965,18125.0
2022-04-07 15:25:00,242.59,242.79,242.47,242.65,42854.0,230.0776,230.2672,229.9638,230.1345,42854.0
2022-04-07 15:30:00,242.65,242.99,242.45,242.54,30533.0,230.1345,230.4569,229.9448,230.0301,30533.0
2022-04-07 15:35:00,242.46,242.48,241.6,241.74,36333.0,229.9543,229.9732,229.1386,229.2714,36333.0
2022-04-07 15:40:00,241.74,241.91,241.42,241.6,21363.0,229.2714,229.4326,228.9679,229.1386,21363.0
2022-04-07 15:45:00,241.52,241.88,241.41,241.51,24832.0,229.0628,229.4042,228.9584,229.0533,24832.0
2022-04-07 15:50:00,241.46,241.82,241.21,241.67,55840.0,229.0058,229.3473,228.7687,229.205,55840.0
2022-04-07 15:55:00,241.6,241.83,241.54,241.77,168155.0,229.1386,229.3568,229.0817,229.2999,168155.0
2022-04-08 09:30:00,244.12,244.29,243.34,243.75,46264.0,231.5286,231.6899,230.7889,231.1777,46264.0
2022-04-08 09:35:00,243.63,243.65,242.89,242.98,25949.0,231.0639,231.0829,230.3621,230.4474,25949.0
2022-04-08 09:40:00,242.92,243.11,242.38,242.46,14065.0,230.3905,230.5707,229.8784,229.9543,14065.0
2022-04-08 09:45:00,242.58,243.86,242.58,243.86,45459.0,230.0681,231.2821,230.0681,231.2821,45459.0
2022-04-08 09:50:00,243.86,244.18,243.34,243.78,36029.0,231.2821,231.5856,230.7889,231.2062,36029.0
2022-04-08 09:55:00,243.75,244.52,243.58,244.38,18309.0,231.1777,231.908,231.0165,231.7752,18309.0
2022-04-08 10:00:00,244.15,244.57,244.05,244.55,11398.0,231.5571,231.9554,231.4623,231.9365,11398.0
2022-04-08 10:05:00,244.49,244.84,244.44,244.54,15607.0,231.8796,232.2115,231.8321,231.927,15607.0
2022-04-08 10:10:00,244.56,244.63,244.42,244.5,16793.0,231.946,232.0123,231.8132,231.889,16793.0
2022-04-08 10:15:00,244.5,244.99,244.48,244.99,31444.0,231.889,232.3538,231.8701,232.3538,31444.0
2022-04-08 10:20:00,244.97,245.12,244.78,244.8,44345.0,232.3348,232.4771,232.1546,232.1736,44345.0
2022-04-08 10:25:00,244.74,244.75,243.69,243.69,68739.0,232.1167,232.1262,231.1208,231.1208,68739.0
2022-04-08 10:30:00,243.81,244.18,243.57,243.88,57298.0,231.2346,231.5856,231.007,231.301,57298.0
2022-04-08 10:35:00,243.95,244.51,243.87,244.28,53081.0,231.3674,231.8985,231.2915,231.6804,53081.0
2022-04-08 10:40:00,244.35,244.35,243.63,244.03,17709.0,231.7468,231.7468,231.0639,231.4433,17709.0
2022-04-08 10:45:00,244.03,244.03,243.57,243.57,10977.0,231.4433,231.4433,231.007,231.007,10977.0
2022-04-08 10:50:00,243.54,244.59,243.29,244.5,30466.0,230.9786,231.9744,230.7415,231.889,30466.0
2022-04-08 10:55:00,244.43,244.61,244.17,244.51,10557.0,231.8227,231.9934,231.5761,231.8985,10557.0
2022-04-08 11:00:00,244.46,244.65,244.06,244.17,5592.0,231.8511,232.0313,231.4717,231.5761,5592.0
2022-04-08 11:05:00,244.13,244.23,243.7,243.74,9960.0,231.5381,231.633,231.1303,231.1682,9960.0
2022-04-08 11:10:00,243.82,244.28,243.74,244.28,7766.0,231.2441,231.6804,231.1682,231.6804,7766.0
2022-04-08 11:15:00,244.29,244.49,243.97,244.07,19549.0,231.6899,231.8796,231.3864,231.4812,19549.0
2022-04-08 11:20:00,244.13,244.36,243.97,244.06,7495.0,231.5381,231.7563,231.3864,231.4717,7495.0
2022-04-08 11:25:00,243.99,244.61,243.99,244.61,10596.0,231.4054,231.9934,231.4054,231.9934,10596.0
2022-04-08 11:30:00,244.61,244.95,244.61,244.84,18415.0,231.9934,232.3158,231.9934,232.2115,18415.0
2022-04-08 11:35:00,244.88,244.9,244.74,244.75,7353.0,232.2495,232.2684,232.1167,232.1262,7353.0
2022-04-08 11:40:00,244.73,244.78,244.56,244.76,5171.0,232.1072,232.1546,231.946,232.1356,5171.0
2022-04-08 11:45:00,244.76,245.14,244.68,245.06,27723.0,232.1356,232.496,232.0598,232.4202,27723.0
2022-04-08 11:50:00,245.05,245.65,245.02,245.54,23593.0,232.4107,232.9797,232.3822,232.8754,23593.0
2022-04-08 11:55:00,245.53,245.77,245.53,245.56,41893.0,232.8659,233.0935,232.8659,232.8944,41893.0
2022-04-08 12:00:00,245.58,245.77,245.47,245.64,16972.0,232.9133,233.0935,232.809,232.9703,16972.0
2022-04-08 12:05:00,245.6,245.67,245.44,245.59,10871.0,232.9323,232.9987,232.7806,232.9228,10871.0
2022-04-08 12:10:00,245.53,245.69,244.77,244.94,17272.0,232.8659,233.0177,232.1451,232.3064,17272.0
2022-04-08 12:15:00,244.93,245.15,244.69,245.15,125561.0,232.2969,232.5055,232.0692,232.5055,125561.0
2022-04-08 12:20:00,245.17,245.28,245.06,245.14,15486.0,232.5245,232.6288,232.4202,232.496,15486.0
2022-04-08 12:25:00,245.15,245.4,245.02,245.14,8015.0,232.5055,232.7426,232.3822,232.496,8015.0
2022-04-08 12:30:00,245.16,245.16,244.5,244.53,7418.0,232.515,232.515,231.889,231.9175,7418.0
2022-04-08 12:35:00,244.49,244.49,243.8,243.93,11386.0,231.8796,231.8796,231.2252,231.3484,11386.0
2022-04-08 12:40:00,243.91,244.17,243.85,244.05,7364.0,231.3295,231.5761,231.2726,231.4623,7364.0
2022-04-08 12:45:00,243.95,244.11,243.92,244.06,5631.0,231.3674,231.5192,231.339,231.4717,5631.0
2022-04-08 12:50:00,244.03,244.4,243.91,244.38,8901.0,231.4433,231.7942,231.3295,231.7752,8901.0
2022-04-08 12:55:00,244.37,244.62,244.27,244.39,8636.0,231.7658,232.0029,231.6709,231.7847,8636.0
2022-04-08 13:00:00,244.37,244.52,244.27,244.41,4778.0,231.7658,231.908,231.6709,231.8037,4778.0
2022-04-08 13:05:00,244.46,244.46,244.23,244.37,6544.0,231.8511,231.8511,231.633,231.7658,6544.0
2022-04-08 13:10:00,244.47,244.63,244.33,244.63,7026.0,231.8606,232.0123,231.7278,232.0123,7026.0
2022-04-08 13:15:00,244.63,244.87,244.58,244.81,7442.0,232.0123,232.24,231.9649,232.1831,7442.0
2022-04-08 13:20:00,244.84,245.05,244.8,244.8,9615.0,232.2115,232.4107,232.1736,232.1736,9615.0
2022-04-08 13:25:00,244.64,244.86,244.57,244.73,11168.0,232.0218,232.2305,231.9554,232.1072,11168.0
2022-04-08 13:30:00,244.82,244.95,244.77,244.81,4902.0,232.1925,232.3158,232.1451,232.1831,4902.0
2022-04-08 13:35:00,244.74,245.15,244.72,245.07,5176.0,232.1167,232.5055,232.0977,232.4297,5176.0
2022-04-08 13:40:00,245.05,245.11,244.83,245.0,5144.0,232.4107,232.4676,232.202,232.3633,5144.0
2022-04-08 13:45:00,244.87,245.11,244.71,244.84,5865.0,232.24,232.4676,232.0882,232.2115,5865.0
2022-04-08 13:50:00,244.77,245.1,244.69,244.94,16540.0,232.1451,232.4581,232.0692,232.3064,16540.0
2022-04-08 13:55:00,244.93,245.42,244.92,245.27,165331.0,232.2969,232.7616,232.2874,232.6193,165331.0
2022-04-08 14:00:00,245.19,245.6,245.17,245.39,5123.0,232.5435,232.9323,232.5245,232.7331,5123.0
2022-04-08 14:05:00,245.42,245.84,245.41,245.84,17509.0,232.7616,233.1599,232.7521,233.1599,17509.0
2022-04-08 14:10:00,245.84,246.14,245.83,245.89,9638.0,233.1599,233.4445,233.1505,233.2074,9638.0
2022-04-08 14:15:00,245.9,246.1,245.75,245.76,5812.0,233.2168,233.4065,233.0746,233.0841,5812.0
2022-04-08 14:20:00,245.67,245.75,245.37,245.4,7992.0,232.9987,233.0746,232.7142,232.7426,7992.0
2022-04-08 14:25:00,245.28,245.3,244.97,245.2,11935.0,232.6288,232.6478,232.3348,232.5529,11935.0
2022-04-08 14:30:00,245.13,245.36,244.93,244.93,15384.0,232.4866,232.7047,232.2969,232.2969,15384.0
2022-04-08 14:35:00,244.9,245.79,244.81,245.61,17698.0,232.2684,233.1125,232.1831,232.9418,17698.0
2022-04-08 14:40:00,245.67,245.91,245.67,245.7,17350.0,232.9987,233.2263,232.9987,233.0272,17350.0
2022-04-08 14:45:00,245.69,245.95,245.65,245.75,6097.0,233.0177,233.2643,232.9797,233.0746,6097.0
2022-04-08 14:50:00,245.78,246.08,245.78,245.82,10272.0,233.103,233.3876,233.103,233.141,10272.0
2022-04-08 14:55:00,245.82,245.95,245.51,245.52,6400.0,233.141,233.2643,232.847,232.8564,6400.0
2022-04-08 15:00:00,245.53,245.64,245.42,245.48,8555.0,232.8659,232.9703,232.7616,232.8185,8555.0
2022-04-08 15:05:00,245.48,245.55,245.1,245.2,9336.0,232.8185,232.8849,232.4581,232.5529,9336.0
2022-04-08 15:10:00,245.22,245.62,245.11,245.54,12042.0,232.5719,232.9513,232.4676,232.8754,12042.0
2022-04-08 15:15:00,245.57,245.89,245.49,245.65,6194.0,232.9039,233.2074,232.828,232.9797,6194.0
2022-04-08 15:20:00,245.67,245.87,245.66,245.82,7374.0,232.9987,233.1884,232.9892,233.141,7374.0
2022-04-08 15:25:00,245.79,245.84,245.67,245.77,9466.0,233.1125,233.1599,232.9987,233.0935,9466.0
2022-04-08 15:30:00,245.82,246.03,245.67,245.71,33715.0,233.141,233.3401,232.9987,233.0366,33715.0
2022-04-08 15:35:00,245.7,245.7,245.39,245.53,31656.0,233.0272,233.0272,232.7331,232.8659,31656.0
2022-04-08 15:40:00,245.56,245.6,245.4,245.56,35265.0,232.8944,232.9323,232.7426,232.8944,35265.0
2022-04-08 15:45:00,245.56,245.57,245.26,245.34,143944.0,232.8944,232.9039,232.6099,232.6857,143944.0
2022-04-08 15:50:00,245.34,245.74,245.17,245.72,71907.0,232.6857,233.0651,232.5245,233.0461,71907.0
2022-04-08 15:55:00,245.73,245.92,245.56,245.85,209973.0,233.0556,233.2358,232.8944,233.1694,209973.0
2022-04-11 09:30:00,245.42,247.15,245.12,245.47,48780.0,232.7616,234.4024,232.4771,232.809,48780.0
2022-04-11 09:35:00,245.59,246.12,244.66,244.71,27677.0,232.9228,233.4255,232.0408,232.0882,27677.0
2022-04-11 09:40:00,244.7,245.81,244.69,244.95,9598.0,232.0787,233.1315,232.0692,232.3158,9598.0
2022-04-11 09:45:00,244.92,245.23,244.52,244.58,54806.0,232.2874,232.5814,231.908,231.9649,54806.0
2022-04-11 09:50:00,244.48,245.19,244.33,245.19,14705.0,231.8701,232.5435,231.7278,232.5435,14705.0
2022-04-11 09:55:00,245.37,246.42,245.12,245.66,19304.0,232.7142,233.71,232.4771,232.9892,19304.0
2022-04-11 10:00:00,245.71,245.94,245.28,245.41,16634.0,233.0366,233.2548,232.6288,232.7521,16634.0
2022-04-11 10:05:00,245.38,245.91,245.34,245.8,20630.0,232.7237,233.2263,232.6857,233.122,20630.0
2022-04-11 10:10:00,245.77,245.88,245.59,245.73,16218.0,233.0935,233.1979,232.9228,233.0556,16218.0
2022-04-11 10:15:00,245.77,246.0,244.34,244.56,14666.0,233.0935,233.3117,231.7373,231.946,14666.0
2022-04-11 10:20:00,244.51,244.95,244.44,244.64,8223.0,231.8985,232.3158,231.8321,232.0218,8223.0
2022-04-11 10:25:00,244.5,244.52,244.05,244.22,9173.0,231.889,231.908,231.4623,231.6235,9173.0
2022-04-11 10:30:00,244.14,244.24,243.36,243.36,13481.0,231.5476,231.6425,230.8078,230.8078,13481.0
2022-04-11 10:35:00,243.26,243.97,243.23,243.97,14432.0,230.713,231.3864,230.6846,231.3864,14432.0
2022-04-11 10:40:00,243.94,244.04,243.72,243.84,7658.0,231.3579,231.4528,231.1493,231.2631,7658.0
2022-04-11 10:45:00,243.83,243.85,243.51,243.77,11538.0,231.2536,231.2726,230.9501,231.1967,11538.0
2022-04-11 10:50:00,243.88,244.09,243.58,243.58,5340.0,231.301,231.5002,231.0165,231.0165,5340.0
2022-04-11 10:55:00,243.61,243.78,243.51,243.57,7876.0,231.045,231.2062,230.9501,231.007,7876.0
2022-04-11 11:00:00,243.59,244.2,243.55,243.89,7894.0,231.026,231.6045,230.988,231.3105,7894.0
2022-04-11 11:05:00,243.86,243.95,243.66,243.75,9297.0,231.2821,231.3674,231.0924,231.1777,9297.0
2022-04-11 11:10:00,243.7,243.85,243.63,243.79,6665.0,231.1303,231.2726,231.0639,231.2157,6665.0
2022-04-11 11:15:00,243.83,243.85,243.55,243.84,19891.0,231.2536,231.2726,230.988,231.2631,19891.0
2022-04-11 11:20:00,243.9,243.98,243.72,243.98,4110.0,231.32,231.3959,231.1493,231.3959,4110.0
2022-04-11 11:25:00,243.98,244.39,243.86,244.37,4762.0,231.3959,231.7847,231.2821,231.7658,4762.0
2022-04-11 11:30:00,244.31,244.42,244.0,244.34,3502.0,231.7088,231.8132,231.4148,231.7373,3502.0
2022-04-11 11:35:00,244.48,244.49,243.89,244.11,5449.0,231.8701,231.8796,231.3105,231.5192,5449.0
2022-04-11 11:40:00,244.15,244.45,244.09,244.28,5521.0,231.5571,231.8416,231.5002,231.6804,5521.0
2022-04-11 11:45:00,244.32,244.6,244.31,244.55,10135.0,231.7183,231.9839,231.7088,231.9365,10135.0
2022-04-11 11:50:00,244.47,244.95,244.47,244.9,6940.0,231.8606,232.3158,231.8606,232.2684,6940.0
2022-04-11 11:55:00,244.93,245.05,244.64,244.9,9237.0,232.2969,232.4107,232.0218,232.2684,9237.0
2022-04-11 12:00:00,244.89,245.28,244.88,245.24,5714.0,232.2589,232.6288,232.2495,232.5909,5714.0
2022-04-11 12:05:00,245.24,245.32,244.94,245.06,9488.0,232.5909,232.6668,232.3064,232.4202,9488.0
2022-04-11 12:10:00,245.13,245.32,244.99,245.25,6875.0,232.4866,232.6668,232.3538,232.6004,6875.0
2022-04-11 12:15:00,245.26,245.26,244.96,245.01,4879.0,232.6099,232.6099,232.3253,232.3727,4879.0
2022-04-11 12:20:00,245.07,245.38,245.07,245.27,4758.0,232.4297,232.7237,232.4297,232.6193,4758.0
2022-04-11 12:25:00,245.22,245.29,244.96,245.22,6762.0,232.5719,232.6383,232.3253,232.5719,6762.0
2022-04-11 12:30:00,245.18,245.18,244.95,245.1,5511.0,232.534,232.534,232.3158,232.4581,5511.0
2022-04-11 12:35:00,245.05,245.21,244.97,245.15,4939.0,232.4107,232.5624,232.3348,232.5055,4939.0
2022-04-11 12:40:00,245.12,245.28,244.97,245.25,15789.0,232.4771,232.6288,232.3348,232.6004,15789.0
2022-04-11 12:45:00,245.24,245.26,244.98,245.23,6995.0,232.5909,232.6099,232.3443,232.5814,6995.0
2022-04-11 12:50:00,245.23,245.39,245.0,245.07,12011.0,232.5814,232.7331,232.3633,232.4297,12011.0
2022-04-11 12:55:00,245.1,245.13,244.92,245.0,12097.0,232.4581,232.4866,232.2874,232.3633,12097.0
2022-04-11 13:00:00,245.06,245.21,244.97,245.18,5103.0,232.4202,232.5624,232.3348,232.534,5103.0
2022-04-11 13:05:00,245.16,245.16,244.8,244.83,5355.0,232.515,232.515,232.1736,232.202,5355.0
2022-04-11 13:10:00,244.8,245.2,244.64,245.17,23875.0,232.1736,232.5529,232.0218,232.5245,23875.0
2022-04-11 13:15:00,245.17,245.27,245.04,245.27,2871.0,232.5245,232.6193,232.4012,232.6193,2871.0
2022-04-11 13:20:00,245.22,245.22,244.95,245.0,9553.0,232.5719,232.5719,232.3158,232.3633,9553.0
2022-04-11 13:25:00,245.05,245.24,244.98,245.0,7997.0,232.4107,232.5909,232.3443,232.3633,7997.0
2022-04-11 13:30:00,245.03,245.09,244.7,244.8,11885.0,232.3917,232.4486,232.0787,232.1736,11885.0
2022-04-11 13:35:00,244.91,244.96,244.22,244.46,16377.0,232.2779,232.3253,231.6235,231.8511,16377.0
2022-04-11 13:40:00,244.51,244.86,244.45,244.76,7590.0,231.8985,232.2305,231.8416,232.1356,7590.0
2022-04-11 13:45:00,244.81,244.94,244.65,244.79,6404.0,232.1831,232.3064,232.0313,232.1641,6404.0
2022-04-11 13:50:00,244.8,244.85,244.25,244.42,9870.0,232.1736,232.221,231.6519,231.8132,9870.0
2022-04-11 13:55:00,244.44,244.62,244.26,244.47,29878.0,231.8321,232.0029,231.6614,231.8606,29878.0
2022-04-11 14:00:00,244.48,244.67,244.46,244.63,10847.0,231.8701,232.0503,231.8511,232.0123,10847.0
2022-04-11 14:05:00,244.59,244.71,244.52,244.67,19419.0,231.9744,232.0882,231.908,232.0503,19419.0
2022-04-11 14:10:00,244.63,244.8,244.49,244.64,10971.0,232.0123,232.1736,231.8796,232.0218,10971.0
2022-04-11 14:15:00,244.51,244.66,244.47,244.6,9310.0,231.8985,232.0408,231.8606,231.9839,9310.0
2022-04-11 14:20:00,244.64,244.68,244.54,244.6,4441.0,232.0218,232.0598,231.927,231.9839,4441.0
2022-04-11 14:25:00,244.62,244.7,244.55,244.59,9314.0,232.0029,232.0787,231.9365,231.9744,9314.0
2022-04-11 14:30:00,244.59,244.95,244.56,244.81,10586.0,231.9744,232.3158,231.946,232.1831,10586.0
2022-04-11 14:35:00,244.8,244.92,244.74,244.79,39688.0,232.1736,232.2874,232.1167,232.1641,39688.0
2022-04-11 14:40:00,244.83,244.95,244.54,244.54,14571.0,232.202,232.3158,231.927,231.927,14571.0
2022-04-11 14:45:00,244.6,244.76,244.52,244.65,20357.0,231.9839,232.1356,231.908,232.0313,20357.0
2022-04-11 14:50:00,244.6,244.67,244.5,244.56,16371.0,231.9839,232.0503,231.889,231.946,16371.0
2022-04-11 14:55:00,244.54,244.73,244.5,244.6,26003.0,231.927,232.1072,231.889,231.9839,26003.0
2022-04-11 15:00:00,244.6,244.95,244.55,244.55,15010.0,231.9839,232.3158,231.9365,231.9365,15010.0
2022-04-11 15:05:00,244.55,244.62,244.16,244.18,23735.0,231.9365,232.0029,231.5666,231.5856,23735.0
2022-04-11 15:10:00,244.27,244.32,243.8,243.84,5501.0,231.6709,231.7183,231.2252,231.2631,5501.0
2022-04-11 15:15:00,243.84,243.86,243.3,243.31,8388.0,231.2631,231.2821,230.7509,230.7604,8388.0
2022-04-11 15:20:00,243.27,243.4,243.12,243.12,7166.0,230.7225,230.8458,230.5802,230.5802,7166.0
2022-04-11 15:25:00,243.17,243.2,242.78,242.82,12769.0,230.6276,230.6561,230.2578,230.2957,12769.0
2022-04-11 15:30:00,242.86,242.95,242.34,242.37,13975.0,230.3336,230.419,229.8405,229.8689,13975.0
2022-04-11 15:35:00,242.38,242.41,242.09,242.15,15953.0,229.8784,229.9068,229.6034,229.6603,15953.0
2022-04-11 15:40:00,242.14,242.3,241.91,242.14,26807.0,229.6508,229.8025,229.4326,229.6508,26807.0
2022-04-11 15:45:00,242.16,242.16,241.58,241.58,29577.0,229.6697,229.6697,229.1197,229.1197,29577.0
2022-04-11 15:50:00,241.63,241.88,240.57,240.77,65695.0,229.1671,229.4042,228.1618,228.3514,65695.0
2022-04-11 15:55:00,240.75,240.98,240.6,240.87,121761.0,228.3325,228.5506,228.1902,228.4463,121761.0
2022-04-12 09:30:00,241.3,243.12,241.3,242.42,31654.0,228.8541,230.5802,228.8541,229.9163,31654.0
2022-04-12 09:35:00,242.5,243.72,242.32,243.33,22914.0,229.9922,231.1493,229.8215,230.7794,22914.0
2022-04-12 09:40:00,243.46,244.31,242.74,244.02,9761.0,230.9027,231.7088,230.2198,231.4338,9761.0
2022-04-12 09:45:00,244.2,245.3,243.99,245.27,17354.0,231.6045,232.6478,231.4054,232.6193,17354.0
2022-04-12 09:50:00,245.39,245.76,244.73,245.12,19996.0,232.7331,233.0841,232.1072,232.4771,19996.0
2022-04-12 09:55:00,245.15,245.28,244.4,244.41,20077.0,232.5055,232.6288,231.7942,231.8037,20077.0
2022-04-12 10:00:00,244.61,244.65,243.52,244.13,69329.0,231.9934,232.0313,230.9596,231.5381,69329.0
2022-04-12 10:05:00,244.27,244.4,243.86,244.04,10313.0,231.6709,231.7942,231.2821,231.4528,10313.0
2022-04-12 10:10:00,244.04,244.44,243.65,244.44,13656.0,231.4528,231.8321,231.0829,231.8321,13656.0
2022-04-12 10:15:00,244.48,244.67,244.08,244.67,13785.0,231.8701,232.0503,231.4907,232.0503,13785.0
2022-04-12 10:20:00,244.73,244.85,244.55,244.67,7622.0,232.1072,232.221,231.9365,232.0503,7622.0
2022-04-12 10:25:00,244.58,245.24,244.27,244.56,17024.0,231.9649,232.5909,231.6709,231.946,17024.0
2022-04-12 10:30:00,244.78,244.92,244.38,244.38,4556.0,232.1546,232.2874,231.7752,231.7752,4556.0
2022-04-12 10:35:00,244.29,244.48,244.29,244.36,2504.0,231.6899,231.8701,231.6899,231.7563,2504.0
2022-04-12 10:40:00,244.38,244.38,243.49,243.49,9763.0,231.7752,231.7752,230.9311,230.9311,9763.0
2022-04-12 10:45:00,243.77,244.23,243.68,244.2,5409.0,231.1967,231.633,231.1113,231.6045,5409.0
2022-04-12 10:50:00,244.11,244.3,244.0,244.0,3606.0,231.5192,231.6994,231.4148,231.4148,3606.0
2022-04-12 10:55:00,243.83,244.14,243.72,243.82,3609.0,231.2536,231.5476,231.1493,231.2441,3609.0
2022-04-12 11:00:00,243.82,244.07,243.64,243.97,3846.0,231.2441,231.4812,231.0734,231.3864,3846.0
2022-04-12 11:05:00,244.01,244.07,243.22,243.23,5439.0,231.4243,231.4812,230.6751,230.6846,5439.0
2022-04-12 11:10:00,243.21,243.84,243.21,243.84,5389.0,230.6656,231.2631,230.6656,231.2631,5389.0
2022-04-12 11:15:00,243.75,244.29,243.65,244.29,1900.0,231.1777,231.6899,231.0829,231.6899,1900.0
2022-04-12 11:20:00,244.3,244.51,244.2,244.22,7237.0,231.6994,231.8985,231.6045,231.6235,7237.0
2022-04-12 11:25:00,244.21,244.58,244.21,244.58,6282.0,231.614,231.9649,231.614,231.9649,6282.0
2022-04-12 11:30:00,244.61,244.99,244.6,244.78,6855.0,231.9934,232.3538,231.9839,232.1546,6855.0
2022-04-12 11:35:00,244.85,244.86,244.33,244.71,7205.0,232.221,232.2305,231.7278,232.0882,7205.0
2022-04-12 11:40:00,244.65,245.17,244.65,244.97,16004.0,232.0313,232.5245,232.0313,232.3348,16004.0
2022-04-12 11:45:00,245.11,245.27,245.03,245.26,2482.0,232.4676,232.6193,232.3917,232.6099,2482.0
2022-04-12 11:50:00,245.22,245.67,245.22,245.51,8007.0,232.5719,232.9987,232.5719,232.847,8007.0
2022-04-12 11:55:00,245.52,245.71,245.47,245.57,4528.0,232.8564,233.0366,232.809,232.9039,4528.0
2022-04-12 12:00:00,245.53,245.7,245.52,245.59,5783.0,232.8659,233.0272,232.8564,232.9228,5783.0
2022-04-12 12:05:00,245.55,245.66,245.43,245.47,8692.0,232.8849,232.9892,232.7711,232.809,8692.0
2022-04-12 12:10:00,245.41,245.89,245.33,245.84,31851.0,232.7521,233.2074,232.6762,233.1599,31851.0
2022-04-12 12:15:00,245.81,246.15,245.64,245.69,34044.0,233.1315,233.4539,232.9703,233.0177,34044.0
2022-04-12 12:20:00,245.57,245.91,245.49,245.64,4724.0,232.9039,233.2263,232.828,232.9703,4724.0
2022-04-12 12:25:00,245.57,245.57,244.97,244.97,2631.0,232.9039,232.9039,232.3348,232.3348,2631.0
2022-04-12 12:30:00,244.94,245.05,244.53,244.56,24928.0,232.3064,232.4107,231.9175,231.946,24928.0
2022-04-12 12:35:00,244.62,244.92,244.61,244.85,3119.0,232.0029,232.2874,231.9934,232.221,3119.0
2022-04-12 12:40:00,244.84,245.01,244.71,244.71,3920.0,232.2115,232.3727,232.0882,232.0882,3920.0
2022-04-12 12:45:00,244.65,244.82,244.61,244.82,1945.0,232.0313,232.1925,231.9934,232.1925,1945.0
2022-04-12 12:50:00,244.9,244.99,244.74,244.81,5820.0,232.2684,232.3538,232.1167,232.1831,5820.0
2022-04-12 12:55:00,244.81,244.95,244.57,244.63,17102.0,232.1831,232.3158,231.9554,232.0123,17102.0
2022-04-12 13:00:00,244.66,245.0,244.28,244.45,10550.0,232.0408,232.3633,231.6804,231.8416,10550.0
2022-04-12 13:05:00,244.52,244.71,244.48,244.58,5403.0,231.908,232.0882,231.8701,231.9649,5403.0
2022-04-12 13:10:00,244.63,244.91,244.52,244.7,5131.0,232.0123,232.2779,231.908,232.0787,5131.0
2022-04-12 13:15:00,244.64,244.74,244.55,244.69,2531.0,232.0218,232.1167,231.9365,232.0692,2531.0
2022-04-12 13:20:00,244.65,244.9,244.6,244.9,3861.0,232.0313,232.2684,231.9839,232.2684,3861.0
2022-04-12 13:25:00,244.88,245.15,244.77,244.77,4166.0,232.2495,232.5055,232.1451,232.1451,4166.0
2022-04-12 13:30:00,244.72,245.01,244.6,244.96,9331.0,232.0977,232.3727,231.9839,232.3253,9331.0
2022-04-12 13:35:00,244.96,245.42,244.9,244.92,11935.0,232.3253,232.7616,232.2684,232.2874,11935.0
2022-04-12 13:40:00,244.87,244.93,244.65,244.65,4087.0,232.24,232.2969,232.0313,232.0313,4087.0
2022-04-12 13:45:00,244.5,244.54,244.34,244.39,3069.0,231.889,231.927,231.7373,231.7847,3069.0
2022-04-12 13:50:00,244.46,244.46,244.04,244.27,5836.0,231.8511,231.8511,231.4528,231.6709,5836.0
2022-04-12 13:55:00,244.28,244.34,243.86,243.88,5149.0,231.6804,231.7373,231.2821,231.301,5149.0
2022-04-12 14:00:00,243.84,244.27,243.82,244.22,4837.0,231.2631,231.6709,231.2441,231.6235,4837.0
2022-04-12 14:05:00,244.24,244.5,244.18,244.23,9225.0,231.6425,231.889,231.5856,231.633,9225.0
2022-04-12 14:10:00,244.19,244.21,243.96,243.96,4000.0,231.595,231.614,231.3769,231.3769,4000.0
2022-04-12 14:15:00,243.89,243.96,243.76,243.8,3478.0,231.3105,231.3769,231.1872,231.2252,3478.0
2022-04-12 14:20:00,243.76,243.81,243.67,243.7,7196.0,231.1872,231.2346,231.1019,231.1303,7196.0
2022-04-12 14:25:00,243.72,243.82,243.57,243.79,5842.0,231.1493,231.2441,231.007,231.2157,5842.0
2022-04-12 14:30:00,243.86,244.06,243.86,244.05,5557.0,231.2821,231.4717,231.2821,231.4623,5557.0
2022-04-12 14:35:00,244.04,244.18,244.0,244.02,5460.0,231.4528,231.5856,231.4148,231.4338,5460.0
2022-04-12 14:40:00,244.05,244.07,243.74,243.79,3677.0,231.4623,231.4812,231.1682,231.2157,3677.0
2022-04-12 14:45:00,243.83,244.13,243.83,244.07,4133.0,231.2536,231.5381,231.2536,231.4812,4133.0
2022-04-12 14:50:00,244.01,244.19,243.96,244.14,5082.0,231.4243,231.595,231.3769,231.5476,5082.0
2022-04-12 14:55:00,244.23,244.57,244.23,244.57,5322.0,231.633,231.9554,231.633,231.9554,5322.0
2022-04-12 15:00:00,244.48,244.55,244.07,244.11,8390.0,231.8701,231.9365,231.4812,231.5192,8390.0
2022-04-12 15:05:00,244.15,244.21,243.76,243.82,8638.0,231.5571,231.614,231.1872,231.2441,8638.0
2022-04-12 15:10:00,243.84,243.95,243.51,243.6,19412.0,231.2631,231.3674,230.9501,231.0355,19412.0
2022-04-12 15:15:00,243.65,243.76,243.53,243.68,6393.0,231.0829,231.1872,230.9691,231.1113,6393.0
2022-04-12 15:20:00,243.76,244.07,243.73,244.04,7299.0,231.1872,231.4812,231.1588,231.4528,7299.0
2022-04-12 15:25:00,243.97,243.97,243.62,243.78,8349.0,231.3864,231.3864,231.0544,231.2062,8349.0
2022-04-12 15:30:00,243.78,243.89,243.56,243.71,10630.0,231.2062,231.3105,230.9975,231.1398,10630.0
2022-04-12 15:35:00,243.71,244.12,243.57,244.11,13876.0,231.1398,231.5286,231.007,231.5192,13876.0
2022-04-12 15:40:00,244.06,244.23,243.82,243.89,14778.0,231.4717,231.633,231.2441,231.3105,14778.0
2022-04-12 15:45:00,243.82,244.02,243.61,243.83,21238.0,231.2441,231.4338,231.045,231.2536,21238.0
2022-04-12 15:50:00,243.91,244.04,243.68,243.98,28105.0,231.3295,231.4528,231.1113,231.3959,28105.0
2022-04-12 15:55:00,243.98,244.25,243.8,243.83,83639.0,231.3959,231.6519,231.2252,231.2536,83639.0
2022-04-13 09:30:00,242.59,243.42,242.52,243.41,25824.0,230.0776,230.8648,230.0112,230.8553,25824.0
2022-04-13 09:35:00,243.1,243.62,243.0,243.57,5610.0,230.5613,231.0544,230.4664,231.007,5610.0
2022-04-13 09:40:00,243.74,243.74,242.62,242.65,5892.0,231.1682,231.1682,230.106,230.1345,5892.0
2022-04-13 09:45:00,242.55,242.92,242.24,242.92,8033.0,230.0396,230.3905,229.7456,230.3905,8033.0
2022-04-13 09:50:00,242.92,243.33,242.38,242.41,8762.0,230.3905,230.7794,229.8784,229.9068,8762.0
2022-04-13 09:55:00,242.33,243.5,242.24,243.32,17957.0,229.831,230.9406,229.7456,230.7699,17957.0
2022-04-13 10:00:00,243.18,243.23,242.37,242.98,6878.0,230.6371,230.6846,229.8689,230.4474,6878.0
2022-04-13 10:05:00,243.13,244.2,243.13,243.71,7894.0,230.5897,231.6045,230.5897,231.1398,7894.0
2022-04-13 10:10:00,243.88,244.66,243.88,244.53,4161.0,231.301,232.0408,231.301,231.9175,4161.0
2022-04-13 10:15:00,244.63,244.96,244.16,244.5,11159.0,232.0123,232.3253,231.5666,231.889,11159.0
2022-04-13 10:20:00,244.49,244.81,244.26,244.35,7980.0,231.8796,232.1831,231.6614,231.7468,7980.0
2022-04-13 10:25:00,244.11,244.17,243.76,243.87,17457.0,231.5192,231.5761,231.1872,231.2915,17457.0
2022-04-13 10:30:00,243.79,244.48,243.72,244.48,4053.0,231.2157,231.8701,231.1493,231.8701,4053.0
2022-04-13 10:35:00,244.51,244.65,244.33,244.41,4204.0,231.8985,232.0313,231.7278,231.8037,4204.0
2022-04-13 10:40:00,244.39,244.42,244.12,244.42,4129.0,231.7847,231.8132,231.5286,231.8132,4129.0
2022-04-13 10:45:00,244.36,244.78,244.31,244.71,7918.0,231.7563,232.1546,231.7088,232.0882,7918.0
2022-04-13 10:50:00,244.67,245.62,244.47,245.45,26690.0,232.0503,232.9513,231.8606,232.7901,26690.0
2022-04-13 10:55:00,245.44,245.57,245.27,245.43,6429.0,232.7806,232.9039,232.6193,232.7711,6429.0
2022-04-13 11:00:00,245.45,245.93,245.31,245.93,23044.0,232.7901,233.2453,232.6573,233.2453,23044.0
2022-04-13 11:05:00,245.83,245.88,245.43,245.58,8102.0,233.1505,233.1979,232.7711,232.9133,8102.0
2022-04-13 11:10:00,245.56,245.8,245.56,245.64,6729.0,232.8944,233.122,232.8944,232.9703,6729.0
2022-04-13 11:15:00,245.6,245.72,245.44,245.44,9755.0,232.9323,233.0461,232.7806,232.7806,9755.0
2022-04-13 11:20:00,245.45,245.45,244.95,245.13,7480.0,232.7901,232.7901,232.3158,232.4866,7480.0
2022-04-13 11:25:00,245.2,245.48,245.03,245.22,16408.0,232.5529,232.8185,232.3917,232.5719,16408.0
2022-04-13 11:30:00,245.27,245.29,244.78,245.01,16827.0,232.6193,232.6383,232.1546,232.3727,16827.0
2022-04-13 11:35:00,244.93,244.93,244.21,244.38,12339.0,232.2969,232.2969,231.614,231.7752,12339.0
2022-04-13 11:40:00,244.41,244.41,244.18,244.35,3680.0,231.8037,231.8037,231.5856,231.7468,3680.0
2022-04-13 11:45:00,244.29,244.39,244.02,244.31,5303.0,231.6899,231.7847,231.4338,231.7088,5303.0
2022-04-13 11:50:00,244.27,244.29,244.13,244.13,3639.0,231.6709,231.6899,231.5381,231.5381,3639.0
2022-04-13 11:55:00,244.13,244.18,243.61,243.71,18080.0,231.5381,231.5856,231.045,231.1398,18080.0
2022-04-13 12:00:00,243.68,244.16,243.68,243.95,6788.0,231.1113,231.5666,231.1113,231.3674,6788.0
2022-04-13 12:05:00,243.9,243.9,243.53,243.62,5095.0,231.32,231.32,230.9691,231.0544,5095.0
2022-04-13 12:10:00,243.63,243.75,243.45,243.58,3359.0,231.0639,231.1777,230.8932,231.0165,3359.0
2022-04-13 12:15:00,243.56,244.04,243.52,243.87,4467.0,230.9975,231.4528,230.9596,231.2915,4467.0
2022-04-13 12:20:00,243.85,244.12,243.79,244.12,10826.0,231.2726,231.5286,231.2157,231.5286,10826.0
2022-04-13 12:25:00,244.05,244.21,243.93,244.07,4931.0,231.4623,231.614,231.3484,231.4812,4931.0
2022-04-13 12:30:00,244.11,244.15,244.01,244.15,6485.0,231.5192,231.5571,231.4243,231.5571,6485.0
2022-04-13 12:35:00,244.33,244.6,244.25,244.45,3760.0,231.7278,231.9839,231.6519,231.8416,3760.0
2022-04-13 12:40:00,244.41,244.69,244.4,244.68,4898.0,231.8037,232.0692,231.7942,232.0598,4898.0
2022-04-13 12:45:00,244.64,244.64,244.51,244.56,3127.0,232.0218,232.0218,231.8985,231.946,3127.0
2022-04-13 12:50:00,244.59,244.65,244.16,244.19,5342.0,231.9744,232.0313,231.5666,231.595,5342.0
2022-04-13 12:55:00,244.16,244.19,243.87,243.96,7001.0,231.5666,231.595,231.2915,231.3769,7001.0
2022-04-13 13:00:00,244.01,244.15,243.99,244.12,8042.0,231.4243,231.5571,231.4054,231.5286,8042.0
2022-04-13 13:05:00,244.14,244.41,244.13,244.41,7646.0,231.5476,231.8037,231.5381,231.8037,7646.0
2022-04-13 13:10:00,244.39,244.43,244.27,244.4,4913.0,231.7847,231.8227,231.6709,231.7942,4913.0
2022-04-13 13:15:00,244.32,244.61,244.26,244.51,5502.0,231.7183,231.9934,231.6614,231.8985,5502.0
2022-04-13 13:20:00,244.49,244.55,244.36,244.39,2905.0,231.8796,231.9365,231.7563,231.7847,2905.0
2022-04-13 13:25:00,244.39,244.39,244.15,244.24,8032.0,231.7847,231.7847,231.5571,231.6425,8032.0
2022-04-13 13:30:00,244.23,244.23,244.06,244.11,7451.0,231.633,231.633,231.4717,231.5192,7451.0
2022-04-13 13:35:00,244.1,244.2,244.04,244.14,5578.0,231.5097,231.6045,231.4528,231.5476,5578.0
2022-04-13 13:40:00,244.12,244.34,244.06,244.26,2792.0,231.5286,231.7373,231.4717,231.6614,2792.0
2022-04-13 13:45:00,244.27,244.31,244.11,244.16,6355.0,231.6709,231.7088,231.5192,231.5666,6355.0
2022-04-13 13:50:00,244.16,244.41,244.11,244.28,5156.0,231.5666,231.8037,231.5192,231.6804,5156.0
2022-04-13 13:55:00,244.28,244.6,244.19,244.6,5135.0,231.6804,231.9839,231.595,231.9839,5135.0
2022-04-13 14:00:00,244.6,244.62,244.42,244.44,4164.0,231.9839,232.0029,231.8132,231.8321,4164.0
2022-04-13 14:05:00,244.49,244.72,244.49,244.65,4205.0,231.8796,232.0977,231.8796,232.0313,4205.0
2022-04-13 14:10:00,244.62,244.71,244.37,244.58,3777.0,232.0029,232.0882,231.7658,231.9649,3777.0
2022-04-13 14:15:00,244.57,244.65,244.56,244.65,3541.0,231.9554,232.0313,231.946,232.0313,3541.0
2022-04-13 14:20:00,244.64,244.78,244.57,244.77,6657.0,232.0218,232.1546,231.9554,232.1451,6657.0
2022-04-13 14:25:00,244.79,244.88,244.63,244.77,8049.0,232.1641,232.2495,232.0123,232.1451,8049.0
2022-04-13 14:30:00,244.79,244.97,244.77,244.94,4610.0,232.1641,232.3348,232.1451,232.3064,4610.0
2022-04-13 14:35:00,244.97,245.06,244.85,245.01,6895.0,232.3348,232.4202,232.221,232.3727,6895.0
2022-04-13 14:40:00,244.9,245.02,244.85,245.01,5109.0,232.2684,232.3822,232.221,232.3727,5109.0
2022-04-13 14:45:00,244.96,245.12,244.91,245.12,4610.0,232.3253,232.4771,232.2779,232.4771,4610.0
2022-04-13 14:50:00,245.22,245.3,245.09,245.17,5828.0,232.5719,232.6478,232.4486,232.5245,5828.0
2022-04-13 14:55:00,245.21,245.46,245.2,245.24,11409.0,232.5624,232.7995,232.5529,232.5909,11409.0
2022-04-13 15:00:00,245.19,245.31,244.98,244.98,13206.0,232.5435,232.6573,232.3443,232.3443,13206.0
2022-04-13 15:05:00,244.99,245.23,244.94,245.22,8212.0,232.3538,232.5814,232.3064,232.5719,8212.0
2022-04-13 15:10:00,245.18,245.24,245.02,245.09,4301.0,232.534,232.5909,232.3822,232.4486,4301.0
2022-04-13 15:15:00,245.1,245.24,245.1,245.16,7504.0,232.4581,232.5909,232.4581,232.515,7504.0
2022-04-13 15:20:00,245.13,245.13,244.96,245.08,8789.0,232.4866,232.4866,232.3253,232.4391,8789.0
2022-04-13 15:25:00,245.15,245.28,245.1,245.18,8492.0,232.5055,232.6288,232.4581,232.534,8492.0
2022-04-13 15:30:00,245.16,245.26,245.06,245.22,8682.0,232.515,232.6099,232.4202,232.5719,8682.0
2022-04-13 15:35:00,245.19,245.76,245.17,245.67,26886.0,232.5435,233.0841,232.5245,232.9987,26886.0
2022-04-13 15:40:00,245.67,245.75,245.53,245.58,13068.0,232.9987,233.0746,232.8659,232.9133,13068.0
2022-04-13 15:45:00,245.59,245.63,245.34,245.42,16865.0,232.9228,232.9608,232.6857,232.7616,16865.0
2022-04-13 15:50:00,245.32,245.45,245.08,245.26,22806.0,232.6668,232.7901,232.4391,232.6099,22806.0
2022-04-13 15:55:00,245.27,245.56,245.17,245.4,69261.0,232.6193,232.8944,232.5245,232.7426,69261.0
2022-04-14 09:30:00,247.26,248.96,246.87,248.38,122227.0,234.5067,236.119,234.1368,235.5689,122227.0
2022-04-14 09:35:00,248.3,250.3,248.17,248.22,85539.0,235.4931,237.3899,235.3698,235.4172,85539.0
2022-04-14 09:40:00,248.33,248.89,247.93,248.56,17869.0,235.5215,236.0526,235.1421,235.7396,17869.0
2022-04-14 09:45:00,248.5,249.07,248.31,248.32,26396.0,235.6827,236.2233,235.5025,235.512,26396.0
2022-04-14 09:50:00,248.1,248.44,248.04,248.32,7476.0,235.3034,235.6258,235.2465,235.512,7476.0
2022-04-14 09:55:00,248.26,248.31,247.34,247.47,6451.0,235.4551,235.5025,234.5826,234.7059,6451.0
2022-04-14 10:00:00,247.47,248.3,247.17,248.14,11313.0,234.7059,235.4931,234.4213,235.3413,11313.0
2022-04-14 10:05:00,247.99,248.24,247.45,247.61,8026.0,235.199,235.4361,234.6869,234.8386,8026.0
2022-04-14 10:10:00,247.64,248.75,247.6,248.75,8632.0,234.8671,235.9198,234.8292,235.9198,8632.0
2022-04-14 10:15:00,248.64,249.43,248.27,249.16,76750.0,235.8155,236.5648,235.4646,236.3087,76750.0
2022-04-14 10:20:00,249.14,249.35,248.87,249.19,14925.0,236.2897,236.4889,236.0337,236.3371,14925.0
2022-04-14 10:25:00,249.15,249.4,249.0,249.35,27973.0,236.2992,236.5363,236.1569,236.4889,27973.0
2022-04-14 10:30:00,249.3,249.57,249.13,249.39,21152.0,236.4415,236.6975,236.2802,236.5268,21152.0
2022-04-14 10:35:00,249.3,249.43,249.01,249.04,11746.0,236.4415,236.5648,236.1664,236.1949,11746.0
2022-04-14 10:40:00,249.03,249.47,249.02,249.39,21118.0,236.1854,236.6027,236.1759,236.5268,21118.0
2022-04-14 10:45:00,249.37,249.76,249.22,249.66,11826.0,236.5079,236.8777,236.3656,236.7829,11826.0
2022-04-14 10:50:00,249.68,249.69,249.18,249.23,4918.0,236.8019,236.8114,236.3277,236.3751,4918.0
2022-04-14 10:55:00,249.29,249.36,248.69,248.74,7311.0,236.432,236.4984,235.8629,235.9104,7311.0
2022-04-14 11:00:00,248.7,249.07,248.7,248.91,8336.0,235.8724,236.2233,235.8724,236.0716,8336.0
2022-04-14 11:05:00,248.91,249.11,248.9,249.03,8570.0,236.0716,236.2613,236.0621,236.1854,8570.0
2022-04-14 11:10:00,249.05,249.53,249.04,249.11,33526.0,236.2044,236.6596,236.1949,236.2613,33526.0
2022-04-14 11:15:00,249.09,249.21,248.8,249.0,14450.0,236.2423,236.3561,235.9673,236.1569,14450.0
2022-04-14 11:20:00,249.07,249.12,248.66,248.91,6956.0,236.2233,236.2708,235.8345,236.0716,6956.0
2022-04-14 11:25:00,248.96,249.3,248.87,249.3,11825.0,236.119,236.4415,236.0337,236.4415,11825.0
2022-04-14 11:30:00,249.22,249.29,249.05,249.12,8270.0,236.3656,236.432,236.2044,236.2708,8270.0
2022-04-14 11:35:00,249.16,249.2,248.74,248.75,26786.0,236.3087,236.3466,235.9104,235.9198,26786.0
2022-04-14 11:40:00,248.74,248.8,248.61,248.77,8373.0,235.9104,235.9673,235.7871,235.9388,8373.0
2022-04-14 11:45:00,248.77,248.98,248.76,248.86,8186.0,235.9388,236.138,235.9293,236.0242,8186.0
2022-04-14 11:50:00,248.91,248.95,248.75,248.92,9005.0,236.0716,236.1095,235.9198,236.0811,9005.0
2022-04-14 11:55:00,248.86,249.07,248.78,248.89,4675.0,236.0242,236.2233,235.9483,236.0526,4675.0
2022-04-14 12:00:00,248.83,248.95,248.74,248.84,5181.0,235.9957,236.1095,235.9104,236.0052,5181.0
2022-04-14 12:05:00,248.79,248.85,248.67,248.79,11291.0,235.9578,236.0147,235.844,235.9578,11291.0
2022-04-14 12:10:00,248.83,248.83,248.5,248.5,2311.0,235.9957,235.9957,235.6827,235.6827,2311.0
2022-04-14 12:15:00,248.57,248.78,248.45,248.76,10490.0,235.7491,235.9483,235.6353,235.9293,10490.0
2022-04-14 12:20:00,248.75,248.81,248.61,248.64,3670.0,235.9198,235.9767,235.7871,235.8155,3670.0
2022-04-14 12:25:00,248.62,248.75,248.49,248.49,5589.0,235.7965,235.9198,235.6733,235.6733,5589.0
2022-04-14 12:30:00,248.51,249.05,248.49,249.05,6949.0,235.6922,236.2044,235.6733,236.2044,6949.0
2022-04-14 12:35:00,249.02,249.17,248.94,248.98,8178.0,236.1759,236.3182,236.1,236.138,8178.0
2022-04-14 12:40:00,249.07,249.08,248.89,248.99,12530.0,236.2233,236.2328,236.0526,236.1475,12530.0
2022-04-14 12:45:00,248.98,248.99,248.56,248.56,15299.0,236.138,236.1475,235.7396,235.7396,15299.0
2022-04-14 12:50:00,248.67,248.83,248.56,248.62,7295.0,235.844,235.9957,235.7396,235.7965,7295.0
2022-04-14 12:55:00,248.61,249.14,248.61,249.14,4113.0,235.7871,236.2897,235.7871,236.2897,4113.0
2022-04-14 13:00:00,249.04,249.04,248.77,248.78,5138.0,236.1949,236.1949,235.9388,235.9483,5138.0
2022-04-14 13:05:00,248.78,248.93,248.73,248.88,6732.0,235.9483,236.0906,235.9009,236.0431,6732.0
2022-04-14 13:10:00,248.86,249.24,248.86,249.08,5978.0,236.0242,236.3846,236.0242,236.2328,5978.0
2022-04-14 13:15:00,249.09,249.09,248.76,248.81,10995.0,236.2423,236.2423,235.9293,235.9767,10995.0
2022-04-14 13:20:00,248.71,248.84,248.56,248.84,8989.0,235.8819,236.0052,235.7396,236.0052,8989.0
2022-04-14 13:25:00,248.86,249.03,248.84,249.03,8541.0,236.0242,236.1854,236.0052,236.1854,8541.0
2022-04-14 13:30:00,249.05,249.19,249.01,249.12,4819.0,236.2044,236.3371,236.1664,236.2708,4819.0
2022-04-14 13:35:00,249.1,249.27,249.08,249.11,4211.0,236.2518,236.413,236.2328,236.2613,4211.0
2022-04-14 13:40:00,249.11,249.74,249.1,249.58,21231.0,236.2613,236.8588,236.2518,236.707,21231.0
2022-04-14 13:45:00,249.58,249.72,249.49,249.49,7270.0,236.707,236.8398,236.6217,236.6217,7270.0
2022-04-14 13:50:00,249.49,249.51,249.33,249.41,9921.0,236.6217,236.6406,236.4699,236.5458,9921.0
2022-04-14 13:55:00,249.44,249.74,249.37,249.74,27766.0,236.5743,236.8588,236.5079,236.8588,27766.0
2022-04-14 14:00:00,249.82,249.92,249.64,249.79,14286.0,236.9347,237.0295,236.7639,236.9062,14286.0
2022-04-14 14:05:00,249.84,249.86,249.64,249.67,6027.0,236.9536,236.9726,236.7639,236.7924,6027.0
2022-04-14 14:10:00,249.69,249.85,249.65,249.75,7957.0,236.8114,236.9631,236.7734,236.8683,7957.0
2022-04-14 14:15:00,249.77,249.86,249.64,249.68,17021.0,236.8872,236.9726,236.7639,236.8019,17021.0
2022-04-14 14:20:00,249.68,249.7,249.49,249.64,16432.0,236.8019,236.8208,236.6217,236.7639,16432.0
2022-04-14 14:25:00,249.61,249.82,249.61,249.81,10406.0,236.7355,236.9347,236.7355,236.9252,10406.0
2022-04-14 14:30:00,249.78,249.79,249.33,249.4,16770.0,236.8967,236.9062,236.4699,236.5363,16770.0
2022-04-14 14:35:00,249.38,249.38,248.73,248.88,10281.0,236.5173,236.5173,235.9009,236.0431,10281.0
2022-04-14 14:40:00,248.92,249.19,248.91,249.13,4795.0,236.0811,236.3371,236.0716,236.2802,4795.0
2022-04-14 14:45:00,249.12,249.27,249.01,249.15,8452.0,236.2708,236.413,236.1664,236.2992,8452.0
2022-04-14 14:50:00,249.14,249.26,248.87,248.9,17506.0,236.2897,236.4035,236.0337,236.0621,17506.0
2022-04-14 14:55:00,248.87,249.09,248.82,248.96,7232.0,236.0337,236.2423,235.9862,236.119,7232.0
2022-04-14 15:00:00,248.97,249.24,248.9,249.18,12257.0,236.1285,236.3846,236.0621,236.3277,12257.0
2022-04-14 15:05:00,249.18,249.22,249.03,249.11,16588.0,236.3277,236.3656,236.1854,236.2613,16588.0
2022-04-14 15:10:00,249.13,249.25,249.07,249.24,15270.0,236.2802,236.3941,236.2233,236.3846,15270.0
2022-04-14 15:15:00,249.22,249.49,249.18,249.22,16847.0,236.3656,236.6217,236.3277,236.3656,16847.0
2022-04-14 15:20:00,249.22,249.42,249.17,249.28,13872.0,236.3656,236.5553,236.3182,236.4225,13872.0
2022-04-14 15:25:00,249.28,249.35,249.04,249.29,18259.0,236.4225,236.4889,236.1949,236.432,18259.0
2022-04-14 15:30:00,249.27,249.29,248.86,248.91,32196.0,236.413,236.432,236.0242,236.0716,32196.0
2022-04-14 15:35:00,248.91,249.17,248.9,249.02,28257.0,236.0716,236.3182,236.0621,236.1759,28257.0
2022-04-14 15:40:00,248.99,249.25,248.92,249.25,22435.0,236.1475,236.3941,236.0811,236.3941,22435.0
2022-04-14 15:45:00,249.25,249.3,248.99,249.13,21819.0,236.3941,236.4415,236.1475,236.2802,21819.0
2022-04-14 15:50:00,249.14,249.14,248.67,248.85,32987.0,236.2897,236.2897,235.844,236.0147,32987.0
2022-04-14 15:55:00,248.84,248.94,248.68,248.9,100670.0,236.0052,236.1,235.8535,236.0621,100670.0
2022-04-18 09:30:00,246.95,249.32,246.27,249.12,23121.0,234.2127,236.4604,233.5678,236.2708,23121.0
2022-04-18 09:35:00,248.97,249.41,248.8,249.13,5241.0,236.1285,236.5458,235.9673,236.2802,5241.0
2022-04-18 09:40:00,249.05,249.44,248.41,248.84,6444.0,236.2044,236.5743,235.5974,236.0052,6444.0
2022-04-18 09:45:00,248.64,248.93,248.45,248.52,7761.0,235.8155,236.0906,235.6353,235.7017,7761.0
2022-04-18 09:50:00,248.58,249.43,248.29,249.24,4815.0,235.7586,236.5648,235.4836,236.3846,4815.0
2022-04-18 09:55:00,249.59,249.87,249.22,249.6,9327.0,236.7165,236.9821,236.3656,236.726,9327.0
2022-04-18 10:00:00,249.33,249.81,249.08,249.59,12235.0,236.4699,236.9252,236.2328,236.7165,12235.0
2022-04-18 10:05:00,249.5,249.82,248.37,248.62,7075.0,236.6312,236.9347,235.5594,235.7965,7075.0
2022-04-18 10:10:00,248.61,249.26,248.41,248.97,4248.0,235.7871,236.4035,235.5974,236.1285,4248.0
2022-04-18 10:15:00,249.02,249.15,248.63,248.89,6822.0,236.1759,236.2992,235.806,236.0526,6822.0
2022-04-18 10:20:00,248.81,249.25,248.74,249.19,4996.0,235.9767,236.3941,235.9104,236.3371,4996.0
2022-04-18 10:25:00,249.22,249.25,248.62,248.7,6157.0,236.3656,236.3941,235.7965,235.8724,6157.0
2022-04-18 10:30:00,248.85,249.46,248.85,249.4,3964.0,236.0147,236.5932,236.0147,236.5363,3964.0
2022-04-18 10:35:00,249.53,249.87,249.45,249.57,7214.0,236.6596,236.9821,236.5837,236.6975,7214.0
2022-04-18 10:40:00,249.58,250.27,249.52,249.84,8758.0,236.707,237.3614,236.6501,236.9536,8758.0
2022-04-18 10:45:00,250.22,250.22,249.84,249.92,3093.0,237.314,237.314,236.9536,237.0295,3093.0
2022-04-18 10:50:00,250.01,250.06,249.33,249.58,5477.0,237.1149,237.1623,236.4699,236.707,5477.0
2022-04-18 10:55:00,249.54,249.6,249.3,249.3,6569.0,236.6691,236.726,236.4415,236.4415,6569.0
2022-04-18 11:00:00,249.26,249.44,249.17,249.44,3648.0,236.4035,236.5743,236.3182,236.5743,3648.0
2022-04-18 11:05:00,249.55,249.66,249.38,249.46,5082.0,236.6786,236.7829,236.5173,236.5932,5082.0
2022-04-18 11:10:00,249.32,249.65,249.22,249.42,3101.0,236.4604,236.7734,236.3656,236.5553,3101.0
2022-04-18 11:15:00,249.4,249.53,249.07,249.49,7426.0,236.5363,236.6596,236.2233,236.6217,7426.0
2022-04-18 11:20:00,249.36,249.36,249.04,249.12,2600.0,236.4984,236.4984,236.1949,236.2708,2600.0
2022-04-18 11:25:00,248.98,249.04,248.62,248.81,15864.0,236.138,236.1949,235.7965,235.9767,15864.0
2022-04-18 11:30:00,248.68,248.85,248.66,248.81,2600.0,235.8535,236.0147,235.8345,235.9767,2600.0
2022-04-18 11:35:00,248.72,248.89,248.52,248.53,2400.0,235.8914,236.0526,235.7017,235.7112,2400.0
2022-04-18 11:40:00,248.51,248.56,248.3,248.56,2800.0,235.6922,235.7396,235.4931,235.7396,2800.0
2022-04-18 11:45:00,248.49,248.68,248.37,248.59,4147.0,235.6733,235.8535,235.5594,235.7681,4147.0
2022-04-18 11:50:00,248.73,249.15,248.66,248.84,4891.0,235.9009,236.2992,235.8345,236.0052,4891.0
2022-04-18 11:55:00,248.83,249.15,248.73,249.07,4280.0,235.9957,236.2992,235.9009,236.2233,4280.0
2022-04-18 12:00:00,249.04,249.69,249.04,249.41,11408.0,236.1949,236.8114,236.1949,236.5458,11408.0
2022-04-18 12:05:00,249.42,250.03,249.41,249.67,29664.0,236.5553,237.1338,236.5458,236.7924,29664.0
2022-04-18 12:10:00,249.59,249.88,249.12,249.21,19054.0,236.7165,236.9916,236.2708,236.3561,19054.0
2022-04-18 12:15:00,249.27,249.66,248.94,249.06,16592.0,236.413,236.7829,236.1,236.2139,16592.0
2022-04-18 12:20:00,249.24,249.6,249.24,249.58,6684.0,236.3846,236.726,236.3846,236.707,6684.0
2022-04-18 12:25:00,249.66,249.66,249.19,249.28,4055.0,236.7829,236.7829,236.3371,236.4225,4055.0
2022-04-18 12:30:00,249.27,249.61,249.09,249.47,7788.0,236.413,236.7355,236.2423,236.6027,7788.0
2022-04-18 12:35:00,249.38,249.67,249.37,249.49,3460.0,236.5173,236.7924,236.5079,236.6217,3460.0
2022-04-18 12:40:00,249.51,249.72,249.38,249.71,4357.0,236.6406,236.8398,236.5173,236.8303,4357.0
2022-04-18 12:45:00,249.71,249.77,249.61,249.62,4494.0,236.8303,236.8872,236.7355,236.745,4494.0
2022-04-18 12:50:00,249.6,249.69,249.2,249.38,8143.0,236.726,236.8114,236.3466,236.5173,8143.0
2022-04-18 12:55:00,249.4,249.62,249.3,249.48,2920.0,236.5363,236.745,236.4415,236.6122,2920.0
2022-04-18 13:00:00,249.43,249.78,249.43,249.59,4192.0,236.5648,236.8967,236.5648,236.7165,4192.0
2022-04-18 13:05:00,249.62,250.19,249.52,249.97,4313.0,236.745,237.2856,236.6501,237.0769,4313.0
2022-04-18 13:10:00,249.94,250.4,249.9,250.22,20444.0,237.0485,237.4847,237.0105,237.314,20444.0
2022-04-18 13:15:00,250.22,250.37,249.69,249.81,9596.0,237.314,237.4563,236.8114,236.9252,9596.0
2022-04-18 13:20:00,249.84,250.2,249.73,250.2,4699.0,236.9536,237.2951,236.8493,237.2951,4699.0
2022-04-18 13:25:00,250.26,250.81,250.21,250.64,5681.0,237.352,237.8736,237.3045,237.7124,5681.0
2022-04-18 13:30:00,250.68,251.09,250.68,251.08,7785.0,237.7503,238.1391,237.7503,238.1297,7785.0
2022-04-18 13:35:00,250.96,251.19,250.86,250.98,6380.0,238.0159,238.234,237.921,238.0348,6380.0
2022-04-18 13:40:00,251.14,251.18,250.74,250.92,6346.0,238.1866,238.2245,237.8072,237.9779,6346.0
2022-04-18 13:45:00,251.06,251.32,250.93,251.27,18928.0,238.1107,238.3573,237.9874,238.3099,18928.0
2022-04-18 13:50:00,251.26,251.37,251.08,251.36,12935.0,238.3004,238.4047,238.1297,238.3952,12935.0
2022-04-18 13:55:00,251.39,251.54,251.01,251.26,6710.0,238.4237,238.5659,238.0633,238.3004,6710.0
2022-04-18 14:00:00,251.2,251.39,251.12,251.31,3976.0,238.2435,238.4237,238.1676,238.3478,3976.0
2022-04-18 14:05:00,251.25,251.37,251.16,251.19,5283.0,238.2909,238.4047,238.2055,238.234,5283.0
2022-04-18 14:10:00,251.13,251.13,250.91,250.94,2860.0,238.1771,238.1771,237.9684,237.9969,2860.0
2022-04-18 14:15:00,250.9,250.92,250.36,250.43,5265.0,237.9589,237.9779,237.4468,237.5132,5265.0
2022-04-18 14:20:00,250.45,250.89,250.39,250.88,10635.0,237.5322,237.9495,237.4753,237.94,10635.0
2022-04-18 14:25:00,250.88,250.88,250.47,250.53,6409.0,237.94,237.94,237.5511,237.608,6409.0
2022-04-18 14:30:00,250.58,250.8,250.45,250.77,9266.0,237.6555,237.8641,237.5322,237.8357,9266.0
2022-04-18 14:35:00,250.75,250.87,250.67,250.76,5654.0,237.8167,237.9305,237.7408,237.8262,5654.0
2022-04-18 14:40:00,250.81,251.25,250.69,251.17,52952.0,237.8736,238.2909,237.7598,238.215,52952.0
2022-04-18 14:45:00,251.1,251.21,250.79,250.83,28282.0,238.1486,238.253,237.8546,237.8926,28282.0
2022-04-18 14:50:00,250.85,251.02,250.85,250.98,4098.0,237.9115,238.0728,237.9115,238.0348,4098.0
2022-04-18 14:55:00,250.91,250.91,250.68,250.69,4432.0,237.9684,237.9684,237.7503,237.7598,4432.0
2022-04-18 15:00:00,250.68,250.76,250.12,250.13,5813.0,237.7503,237.8262,237.2192,237.2287,5813.0
2022-04-18 15:05:00,250.13,250.36,250.1,250.25,4393.0,237.2287,237.4468,237.2002,237.3425,4393.0
2022-04-18 15:10:00,250.21,250.66,250.21,250.28,6712.0,237.3045,237.7313,237.3045,237.3709,6712.0
2022-04-18 15:15:00,250.36,250.59,250.29,250.46,6293.0,237.4468,237.6649,237.3804,237.5416,6293.0
2022-04-18 15:20:00,250.56,250.56,250.19,250.32,5443.0,237.6365,237.6365,237.2856,237.4089,5443.0
2022-04-18 15:25:00,250.32,250.36,250.17,250.17,4431.0,237.4089,237.4468,237.2666,237.2666,4431.0
2022-04-18 15:30:00,250.21,250.21,249.73,249.8,16413.0,237.3045,237.3045,236.8493,236.9157,16413.0
2022-04-18 15:35:00,249.83,249.93,249.66,249.75,19599.0,236.9441,237.039,236.7829,236.8683,19599.0
2022-04-18 15:40:00,249.81,249.86,249.65,249.77,11840.0,236.9252,236.9726,236.7734,236.8872,11840.0
2022-04-18 15:45:00,249.77,249.86,249.59,249.78,24418.0,236.8872,236.9726,236.7165,236.8967,24418.0
2022-04-18 15:50:00,249.76,250.1,249.75,250.1,35913.0,236.8777,237.2002,236.8683,237.2002,35913.0
2022-04-18 15:55:00,250.03,250.33,249.95,250.24,60307.0,237.1338,237.4183,237.0579,237.333,60307.0
2022-04-19 09:30:00,251.58,251.99,251.18,251.94,22856.0,238.6039,238.9927,238.2245,238.9453,22856.0
2022-04-19 09:35:00,251.84,252.69,251.74,252.31,19939.0,238.8505,239.6566,238.7556,239.2962,19939.0
2022-04-19 09:40:00,252.16,253.15,252.1,253.14,7354.0,239.154,240.0929,239.0971,240.0834,7354.0
2022-04-19 09:45:00,253.08,253.77,252.95,253.77,10316.0,240.0265,240.6809,239.9032,240.6809,10316.0
2022-04-19 09:50:00,253.75,254.39,253.65,254.23,13948.0,240.6619,241.2689,240.5671,241.1172,13948.0
2022-04-19 09:55:00,254.16,255.28,254.1,255.1,69509.0,241.0508,242.113,240.9939,241.9423,69509.0
2022-04-19 10:00:00,255.0,255.12,254.77,254.83,29356.0,241.8475,241.9613,241.6293,241.6862,29356.0
2022-04-19 10:05:00,254.75,254.87,254.26,254.84,10073.0,241.6104,241.7242,241.1456,241.6957,10073.0
2022-04-19 10:10:00,254.95,255.59,254.85,255.15,10650.0,241.8001,242.407,241.7052,241.9897,10650.0
2022-04-19 10:15:00,254.93,254.96,253.94,254.21,18061.0,241.7811,241.8095,240.8421,241.0982,18061.0
2022-04-19 10:20:00,254.15,254.6,254.12,254.47,5688.0,241.0413,241.4681,241.0129,241.3448,5688.0
2022-04-19 10:25:00,254.54,255.27,254.51,255.27,8618.0,241.4112,242.1035,241.3827,242.1035,8618.0
2022-04-19 10:30:00,255.35,255.61,255.25,255.45,22813.0,242.1794,242.426,242.0846,242.2743,22813.0
2022-04-19 10:35:00,255.49,255.62,254.57,254.84,14764.0,242.3122,242.4355,241.4397,241.6957,14764.0
2022-04-19 10:40:00,254.73,255.29,254.72,255.18,5466.0,241.5914,242.1225,241.5819,242.0182,5466.0
2022-04-19 10:45:00,255.33,255.96,255.23,255.84,13471.0,242.1605,242.758,242.0656,242.6441,13471.0
2022-04-19 10:50:00,255.85,255.89,255.63,255.73,10824.0,242.6536,242.6916,242.445,242.5398,10824.0
2022-04-19 10:55:00,255.79,256.21,255.62,255.83,10199.0,242.5967,242.9951,242.4355,242.6347,10199.0
2022-04-19 11:00:00,255.84,256.45,255.83,256.14,8607.0,242.6441,243.2227,242.6347,242.9287,8607.0
2022-04-19 11:05:00,256.16,256.3,255.72,255.73,10069.0,242.9476,243.0804,242.5303,242.5398,10069.0
2022-04-19 11:10:00,255.8,256.44,255.69,256.44,15379.0,242.6062,243.2132,242.5019,243.2132,15379.0
2022-04-19 11:15:00,256.51,256.69,256.27,256.54,13795.0,243.2796,243.4503,243.052,243.308,13795.0
2022-04-19 11:20:00,256.51,256.56,256.25,256.36,11163.0,243.2796,243.327,243.033,243.1373,11163.0
2022-04-19 11:25:00,256.09,256.09,255.6,255.79,13584.0,242.8813,242.8813,242.4165,242.5967,13584.0
2022-04-19 11:30:00,255.86,256.15,255.68,255.72,12155.0,242.6631,242.9382,242.4924,242.5303,12155.0
2022-04-19 11:35:00,255.75,255.82,255.38,255.64,7955.0,242.5588,242.6252,242.2079,242.4545,7955.0
2022-04-19 11:40:00,255.61,255.61,254.85,254.85,5278.0,242.426,242.426,241.7052,241.7052,5278.0
2022-04-19 11:45:00,254.91,254.95,254.72,254.88,16328.0,241.7621,241.8001,241.5819,241.7337,16328.0
2022-04-19 11:50:00,254.84,255.07,254.75,254.96,5945.0,241.6957,241.9139,241.6104,241.8095,5945.0
2022-04-19 11:55:00,254.91,254.98,254.47,254.51,15003.0,241.7621,241.8285,241.3448,241.3827,15003.0
2022-04-19 12:00:00,254.49,255.05,254.44,254.8,11245.0,241.3638,241.8949,241.3164,241.6578,11245.0
2022-04-19 12:05:00,254.8,254.81,254.23,254.38,18780.0,241.6578,241.6673,241.1172,241.2595,18780.0
2022-04-19 12:10:00,254.45,254.45,253.79,253.79,18732.0,241.3258,241.3258,240.6999,240.6999,18732.0
2022-04-19 12:15:00,253.79,254.12,253.72,254.12,20930.0,240.6999,241.0129,240.6335,241.0129,20930.0
2022-04-19 12:20:00,254.17,254.22,253.97,254.12,14863.0,241.0603,241.1077,240.8706,241.0129,14863.0
2022-04-19 12:25:00,254.12,254.29,253.78,253.91,11697.0,241.0129,241.1741,240.6904,240.8137,11697.0
2022-04-19 12:30:00,253.93,253.93,253.38,253.4,22119.0,240.8327,240.8327,240.311,240.33,22119.0
2022-04-19 12:35:00,253.41,253.48,253.12,253.31,6633.0,240.3395,240.4059,240.0644,240.2446,6633.0
2022-04-19 12:40:00,253.27,253.77,253.27,253.54,6519.0,240.2067,240.6809,240.2067,240.4628,6519.0
2022-04-19 12:45:00,253.54,253.56,253.38,253.5,1402.0,240.4628,240.4817,240.311,240.4248,1402.0
2022-04-19 12:50:00,253.53,253.66,253.45,253.55,3614.0,240.4533,240.5766,240.3774,240.4723,3614.0
2022-04-19 12:55:00,253.52,253.57,253.4,253.43,3192.0,240.4438,240.4912,240.33,240.3585,3192.0
2022-04-19 13:00:00,253.48,254.18,253.38,254.11,5924.0,240.4059,241.0698,240.311,241.0034,5924.0
2022-04-19 13:05:00,254.12,254.12,253.81,253.81,4059.0,241.0129,241.0129,240.7189,240.7189,4059.0
2022-04-19 13:10:00,253.79,253.98,253.79,253.82,2633.0,240.6999,240.8801,240.6999,240.7283,2633.0
2022-04-19 13:15:00,253.89,254.17,253.85,254.17,3102.0,240.7947,241.0603,240.7568,241.0603,3102.0
2022-04-19 13:20:00,254.27,254.45,254.12,254.41,4706.0,241.1551,241.3258,241.0129,241.2879,4706.0
2022-04-19 13:25:00,254.33,254.45,254.02,254.04,17440.0,241.212,241.3258,240.918,240.937,17440.0
2022-04-19 13:30:00,254.14,254.25,253.91,254.0,6082.0,241.0318,241.1362,240.8137,240.8991,6082.0
2022-04-19 13:35:00,253.92,253.92,253.49,253.49,3935.0,240.8232,240.8232,240.4154,240.4154,3935.0
2022-04-19 13:40:00,253.49,253.55,253.34,253.51,6035.0,240.4154,240.4723,240.2731,240.4343,6035.0
2022-04-19 13:45:00,253.49,253.93,253.4,253.83,19735.0,240.4154,240.8327,240.33,240.7378,19735.0
2022-04-19 13:50:00,253.81,253.88,253.4,253.48,15186.0,240.7189,240.7852,240.33,240.4059,15186.0
2022-04-19 13:55:00,253.52,253.8,253.47,253.68,5152.0,240.4438,240.7094,240.3964,240.5956,5152.0
2022-04-19 14:00:00,253.59,253.83,253.47,253.57,5138.0,240.5102,240.7378,240.3964,240.4912,5138.0
2022-04-19 14:05:00,253.54,253.63,253.29,253.29,17357.0,240.4628,240.5481,240.2257,240.2257,17357.0
2022-04-19 14:10:00,253.36,253.6,253.22,253.6,11568.0,240.2921,240.5197,240.1593,240.5197,11568.0
2022-04-19 14:15:00,253.56,253.7,253.24,253.24,4516.0,240.4817,240.6145,240.1783,240.1783,4516.0
2022-04-19 14:20:00,253.45,253.63,253.41,253.6,3834.0,240.3774,240.5481,240.3395,240.5197,3834.0
2022-04-19 14:25:00,253.62,253.94,253.37,253.77,8783.0,240.5387,240.8421,240.3015,240.6809,8783.0
2022-04-19 14:30:00,253.84,254.27,253.76,254.05,5521.0,240.7473,241.1551,240.6714,240.9465,5521.0
2022-04-19 14:35:00,254.18,254.6,254.15,254.55,29187.0,241.0698,241.4681,241.0413,241.4207,29187.0
2022-04-19 14:40:00,254.47,254.8,254.46,254.55,6888.0,241.3448,241.6578,241.3353,241.4207,6888.0
2022-04-19 14:45:00,254.66,254.88,254.56,254.82,6378.0,241.525,241.7337,241.4302,241.6768,6378.0
2022-04-19 14:50:00,254.82,255.25,254.82,255.22,14588.0,241.6768,242.0846,241.6768,242.0561,14588.0
2022-04-19 14:55:00,255.22,255.43,255.11,255.24,20517.0,242.0561,242.2553,241.9518,242.0751,20517.0
2022-04-19 15:00:00,255.26,255.5,255.26,255.4,19142.0,242.0941,242.3217,242.0941,242.2268,19142.0
2022-04-19 15:05:00,255.39,255.47,255.29,255.32,6719.0,242.2174,242.2932,242.1225,242.151,6719.0
2022-04-19 15:10:00,255.36,255.71,255.33,255.71,7637.0,242.1889,242.5209,242.1605,242.5209,7637.0
2022-04-19 15:15:00,255.75,256.06,255.68,256.0,17942.0,242.5588,242.8528,242.4924,242.7959,17942.0
2022-04-19 15:20:00,256.0,256.13,255.52,255.56,34141.0,242.7959,242.9192,242.3407,242.3786,34141.0
2022-04-19 15:25:00,255.53,255.59,255.31,255.34,14928.0,242.3501,242.407,242.1415,242.1699,14928.0
2022-04-19 15:30:00,255.35,255.35,255.1,255.27,17652.0,242.1794,242.1794,241.9423,242.1035,17652.0
2022-04-19 15:35:00,255.27,255.38,255.15,255.34,11650.0,242.1035,242.2079,241.9897,242.1699,11650.0
2022-04-19 15:40:00,255.32,255.36,255.04,255.08,19621.0,242.151,242.1889,241.8854,241.9233,19621.0
2022-04-19 15:45:00,255.1,255.32,254.93,255.09,39346.0,241.9423,242.151,241.7811,241.9328,39346.0
2022-04-19 15:50:00,255.12,255.58,255.11,255.44,46959.0,241.9613,242.3976,241.9518,242.2648,46959.0
2022-04-19 15:55:00,255.42,255.7,255.25,255.35,104332.0,242.2458,242.5114,242.0846,242.1794,104332.0
2022-04-20 09:30:00,257.49,258.49,257.38,257.54,29822.0,244.209,245.1575,244.1047,244.2565,29822.0
2022-04-20 09:35:00,257.74,258.78,257.72,257.85,15624.0,244.4462,245.4325,244.4272,244.5505,15624.0
2022-04-20 09:40:00,258.14,258.45,257.58,257.64,12014.0,244.8255,245.1195,244.2944,244.3513,12014.0
2022-04-20 09:45:00,257.58,257.86,256.97,257.46,20138.0,244.2944,244.56,243.7159,244.1806,20138.0
2022-04-20 09:50:00,257.34,258.2,257.34,257.75,17524.0,244.0668,244.8824,244.0668,244.4556,17524.0
2022-04-20 09:55:00,257.5,258.06,257.42,257.85,15822.0,244.2185,244.7496,244.1427,244.5505,15822.0
2022-04-20 10:00:00,257.63,258.0,257.4,257.57,20587.0,244.3418,244.6927,244.1237,244.2849,20587.0
2022-04-20 10:05:00,257.57,257.91,257.44,257.73,8539.0,244.2849,244.6074,244.1616,244.4367,8539.0
2022-04-20 10:10:00,257.78,257.78,257.29,257.5,6377.0,244.4841,244.4841,244.0194,244.2185,6377.0
2022-04-20 10:15:00,257.48,257.49,257.13,257.3,8080.0,244.1996,244.209,243.8676,244.0288,8080.0
2022-04-20 10:20:00,257.35,257.57,257.14,257.32,9345.0,244.0763,244.2849,243.8771,244.0478,9345.0
2022-04-20 10:25:00,257.31,257.44,257.09,257.24,18594.0,244.0383,244.1616,243.8297,243.9719,18594.0
2022-04-20 10:30:00,257.25,257.79,257.25,257.74,7428.0,243.9814,244.4936,243.9814,244.4462,7428.0
2022-04-20 10:35:00,257.76,258.26,257.69,258.09,15935.0,244.4651,244.9393,244.3987,244.7781,15935.0
2022-04-20 10:40:00,258.11,258.11,257.56,257.61,7122.0,244.7971,244.7971,244.2754,244.3229,7122.0
2022-04-20 10:45:00,257.68,257.93,257.47,257.62,8128.0,244.3892,244.6264,244.1901,244.3323,8128.0
2022-04-20 10:50:00,257.51,257.9,257.45,257.64,8654.0,244.228,244.5979,244.1711,244.3513,8654.0
2022-04-20 10:55:00,257.65,257.65,257.4,257.64,40470.0,244.3608,244.3608,244.1237,244.3513,40470.0
2022-04-20 11:00:00,257.66,257.89,257.23,257.36,25962.0,244.3703,244.5884,243.9625,244.0858,25962.0
2022-04-20 11:05:00,257.42,257.71,257.36,257.7,14964.0,244.1427,244.4177,244.0858,244.4082,14964.0
2022-04-20 11:10:00,257.69,257.83,257.43,257.81,9126.0,244.3987,244.5315,244.1521,244.5125,9126.0
2022-04-20 11:15:00,257.76,257.82,257.47,257.69,4654.0,244.4651,244.522,244.1901,244.3987,4654.0
2022-04-20 11:20:00,257.73,257.91,257.63,257.85,5736.0,244.4367,244.6074,244.3418,244.5505,5736.0
2022-04-20 11:25:00,257.88,258.33,257.85,258.26,4500.0,244.5789,245.0057,244.5505,244.9393,4500.0
2022-04-20 11:30:00,258.33,258.92,258.3,258.92,8963.0,245.0057,245.5653,244.9773,245.5653,8963.0
2022-04-20 11:35:00,258.9,259.1,258.68,258.97,4946.0,245.5463,245.736,245.3377,245.6127,4946.0
2022-04-20 11:40:00,258.92,259.29,258.92,259.1,7159.0,245.5653,245.9162,245.5653,245.736,7159.0
2022-04-20 11:45:00,259.07,259.08,258.53,258.62,6127.0,245.7076,245.717,245.1954,245.2808,6127.0
2022-04-20 11:50:00,258.68,258.71,258.42,258.53,6742.0,245.3377,245.3661,245.0911,245.1954,6742.0
2022-04-20 11:55:00,258.56,258.98,258.45,258.98,7994.0,245.2239,245.6222,245.1195,245.6222,7994.0
2022-04-20 12:00:00,259.03,259.03,258.7,258.8,4025.0,245.6696,245.6696,245.3566,245.4515,4025.0
2022-04-20 12:05:00,258.72,258.77,258.33,258.33,2916.0,245.3756,245.423,245.0057,245.0057,2916.0
2022-04-20 12:10:00,258.52,258.74,258.29,258.7,3827.0,245.1859,245.3946,244.9678,245.3566,3827.0
2022-04-20 12:15:00,258.65,258.74,258.5,258.63,2709.0,245.3092,245.3946,245.167,245.2902,2709.0
2022-04-20 12:20:00,258.71,258.76,258.52,258.76,3521.0,245.3661,245.4135,245.1859,245.4135,3521.0
2022-04-20 12:25:00,258.72,258.72,258.28,258.49,4160.0,245.3756,245.3756,244.9583,245.1575,4160.0
2022-04-20 12:30:00,258.45,258.71,258.45,258.68,3783.0,245.1195,245.3661,245.1195,245.3377,3783.0
2022-04-20 12:35:00,258.69,258.7,258.51,258.58,3050.0,245.3472,245.3566,245.1764,245.2428,3050.0
2022-04-20 12:40:00,258.65,258.73,258.53,258.72,2830.0,245.3092,245.3851,245.1954,245.3756,2830.0
2022-04-20 12:45:00,258.78,258.94,258.63,258.91,3921.0,245.4325,245.5843,245.2902,245.5558,3921.0
2022-04-20 12:50:00,258.92,258.97,258.8,258.89,2813.0,245.5653,245.6127,245.4515,245.5368,2813.0
2022-04-20 12:55:00,258.96,259.26,258.96,259.18,22932.0,245.6032,245.8878,245.6032,245.8119,22932.0
2022-04-20 13:00:00,259.17,259.37,259.1,259.24,6298.0,245.8024,245.9921,245.736,245.8688,6298.0
2022-04-20 13:05:00,259.2,259.25,258.77,259.25,19211.0,245.8308,245.8783,245.423,245.8783,19211.0
2022-04-20 13:10:00,259.24,259.31,259.09,259.17,2732.0,245.8688,245.9352,245.7265,245.8024,2732.0
2022-04-20 13:15:00,259.21,259.29,258.99,259.0,4557.0,245.8403,245.9162,245.6317,245.6412,4557.0
2022-04-20 13:20:00,258.94,258.94,258.71,258.74,7885.0,245.5843,245.5843,245.3661,245.3946,7885.0
2022-04-20 13:25:00,258.71,258.78,258.4,258.71,5516.0,245.3661,245.4325,245.0721,245.3661,5516.0
2022-04-20 13:30:00,258.73,258.74,258.59,258.6,4234.0,245.3851,245.3946,245.2523,245.2618,4234.0
2022-04-20 13:35:00,258.61,258.89,258.61,258.79,9483.0,245.2713,245.5368,245.2713,245.442,9483.0
2022-04-20 13:40:00,258.78,259.05,258.78,258.98,5480.0,245.4325,245.6886,245.4325,245.6222,5480.0
2022-04-20 13:45:00,259.0,259.14,258.8,258.8,5363.0,245.6412,245.7739,245.4515,245.4515,5363.0
2022-04-20 13:50:00,258.81,258.89,258.62,258.69,9127.0,245.461,245.5368,245.2808,245.3472,9127.0
2022-04-20 13:55:00,258.68,258.98,258.67,258.95,3699.0,245.3377,245.6222,245.3282,245.5937,3699.0
2022-04-20 14:00:00,258.86,259.04,258.86,258.95,3321.0,245.5084,245.6791,245.5084,245.5937,3321.0
2022-04-20 14:05:00,258.87,258.9,258.74,258.88,7179.0,245.5179,245.5463,245.3946,245.5274,7179.0
2022-04-20 14:10:00,258.88,259.03,258.82,258.82,7206.0,245.5274,245.6696,245.4704,245.4704,7206.0
2022-04-20 14:15:00,258.84,258.88,258.68,258.79,10963.0,245.4894,245.5274,245.3377,245.442,10963.0
2022-04-20 14:20:00,258.81,258.91,258.7,258.83,5757.0,245.461,245.5558,245.3566,245.4799,5757.0
2022-04-20 14:25:00,258.79,258.93,258.75,258.91,5766.0,245.442,245.5748,245.4041,245.5558,5766.0
2022-04-20 14:30:00,258.89,258.98,258.77,258.91,6579.0,245.5368,245.6222,245.423,245.5558,6579.0
2022-04-20 14:35:00,258.88,258.88,258.69,258.83,6118.0,245.5274,245.5274,245.3472,245.4799,6118.0
2022-04-20 14:40:00,258.82,258.91,258.8,258.81,5221.0,245.4704,245.5558,245.4515,245.461,5221.0
2022-04-20 14:45:00,258.79,258.86,258.76,258.77,6597.0,245.442,245.5084,245.4135,245.423,6597.0
2022-04-20 14:50:00,258.72,258.93,258.67,258.9,16395.0,245.3756,245.5748,245.3282,245.5463,16395.0
2022-04-20 14:55:00,258.95,258.95,258.69,258.8,9544.0,245.5937,245.5937,245.3472,245.4515,9544.0
2022-04-20 15:00:00,258.77,258.99,258.69,258.9,18405.0,245.423,245.6317,245.3472,245.5463,18405.0
2022-04-20 15:05:00,258.9,258.94,258.7,258.86,7405.0,245.5463,245.5843,245.3566,245.5084,7405.0
2022-04-20 15:10:00,258.83,259.11,258.8,259.1,5978.0,245.4799,245.7455,245.4515,245.736,5978.0
2022-04-20 15:15:00,259.08,259.16,258.97,259.01,4764.0,245.717,245.7929,245.6127,245.6506,4764.0
2022-04-20 15:20:00,259.0,259.02,258.86,258.98,5990.0,245.6412,245.6601,245.5084,245.6222,5990.0
2022-04-20 15:25:00,259.01,259.33,259.0,259.05,7782.0,245.6506,245.9541,245.6412,245.6886,7782.0
2022-04-20 15:30:00,259.08,259.26,258.93,258.93,21720.0,245.717,245.8878,245.5748,245.5748,21720.0
2022-04-20 15:35:00,258.96,259.14,258.91,259.01,21211.0,245.6032,245.7739,245.5558,245.6506,21211.0
2022-04-20 15:40:00,259.03,259.18,258.86,259.05,33165.0,245.6696,245.8119,245.5084,245.6886,33165.0
2022-04-20 15:45:00,259.05,259.27,259.04,259.1,18516.0,245.6886,245.8972,245.6791,245.736,18516.0
2022-04-20 15:50:00,259.09,259.18,258.82,259.04,39961.0,245.7265,245.8119,245.4704,245.6791,39961.0
2022-04-20 15:55:00,259.03,259.3,258.95,259.05,87303.0,245.6696,245.9257,245.5937,245.6886,87303.0
2022-04-21 09:30:00,260.0,260.86,259.75,260.22,24606.0,246.5896,247.4052,246.3525,246.7982,24606.0
2022-04-21 09:35:00,260.09,260.65,259.81,260.17,28503.0,246.6749,247.2061,246.4094,246.7508,28503.0
2022-04-21 09:40:00,260.21,260.9,259.88,260.59,12917.0,246.7888,247.4432,246.4758,247.1492,12917.0
2022-04-21 09:45:00,260.53,261.08,260.29,261.03,14645.0,247.0922,247.6139,246.8646,247.5665,14645.0
2022-04-21 09:50:00,261.1,261.24,260.77,261.03,13533.0,247.6328,247.7656,247.3199,247.5665,13533.0
2022-04-21 09:55:00,260.8,262.17,260.79,262.17,19315.0,247.3483,248.6477,247.3388,248.6477,19315.0
2022-04-21 10:00:00,262.21,262.21,261.18,261.46,22400.0,248.6856,248.6856,247.7087,247.9743,22400.0
2022-04-21 10:05:00,261.33,261.35,260.44,260.95,12109.0,247.851,247.87,247.0069,247.4906,12109.0
2022-04-21 10:10:00,260.89,261.51,260.89,261.36,17597.0,247.4337,248.0217,247.4337,247.8794,17597.0
2022-04-21 10:15:00,261.46,261.63,261.03,261.25,40153.0,247.9743,248.1355,247.5665,247.7751,40153.0
2022-04-21 10:20:00,261.17,261.17,260.53,260.53,27573.0,247.6992,247.6992,247.0922,247.0922,27573.0
2022-04-21 10:25:00,260.57,260.72,260.08,260.2,50353.0,247.1302,247.2724,246.6655,246.7793,50353.0
2022-04-21 10:30:00,260.24,260.41,260.0,260.37,20178.0,246.8172,246.9784,246.5896,246.9405,20178.0
2022-04-21 10:35:00,260.3,260.47,260.24,260.35,32773.0,246.8741,247.0353,246.8172,246.9215,32773.0
2022-04-21 10:40:00,260.38,260.52,260.22,260.25,26461.0,246.95,247.0828,246.7982,246.8267,26461.0
2022-04-21 10:45:00,260.25,260.4,260.24,260.4,18080.0,246.8267,246.969,246.8172,246.969,18080.0
2022-04-21 10:50:00,260.42,260.82,260.42,260.78,19682.0,246.9879,247.3673,246.9879,247.3294,19682.0
2022-04-21 10:55:00,260.76,260.78,260.2,260.62,11512.0,247.3104,247.3294,246.7793,247.1776,11512.0
2022-04-21 11:00:00,260.6,260.65,260.2,260.65,24164.0,247.1586,247.2061,246.7793,247.2061,24164.0
2022-04-21 11:05:00,260.7,260.76,260.26,260.67,23079.0,247.2535,247.3104,246.8362,247.225,23079.0
2022-04-21 11:10:00,260.74,260.87,260.45,260.45,4164.0,247.2914,247.4147,247.0164,247.0164,4164.0
2022-04-21 11:15:00,260.59,260.59,260.1,260.57,31170.0,247.1492,247.1492,246.6844,247.1302,31170.0
2022-04-21 11:20:00,260.69,260.69,260.48,260.5,15828.0,247.244,247.244,247.0448,247.0638,15828.0
2022-04-21 11:25:00,260.5,260.69,260.46,260.57,10070.0,247.0638,247.244,247.0259,247.1302,10070.0
2022-04-21 11:30:00,260.52,260.57,259.67,259.83,34176.0,247.0828,247.1302,246.2766,246.4284,34176.0
2022-04-21 11:35:00,259.95,260.36,259.79,260.25,14437.0,246.5422,246.931,246.3904,246.8267,14437.0
2022-04-21 11:40:00,260.23,260.35,260.03,260.03,9112.0,246.8077,246.9215,246.618,246.618,9112.0
2022-04-21 11:45:00,260.12,260.52,260.12,260.28,5401.0,246.7034,247.0828,246.7034,246.8551,5401.0
2022-04-21 11:50:00,260.22,260.44,260.09,260.1,5820.0,246.7982,247.0069,246.6749,246.6844,5820.0
2022-04-21 11:55:00,260.17,260.39,259.98,260.19,5693.0,246.7508,246.9595,246.5706,246.7698,5693.0
2022-04-21 12:00:00,260.02,260.02,259.54,259.62,20473.0,246.6086,246.6086,246.1533,246.2292,20473.0
2022-04-21 12:05:00,259.68,259.88,259.15,259.31,18974.0,246.2861,246.4758,245.7834,245.9352,18974.0
2022-04-21 12:10:00,259.29,259.3,259.0,259.2,7888.0,245.9162,245.9257,245.6412,245.8308,7888.0
2022-04-21 12:15:00,259.17,259.24,258.47,258.74,19309.0,245.8024,245.8688,245.1385,245.3946,19309.0
2022-04-21 12:20:00,258.74,258.92,258.66,258.86,8788.0,245.3946,245.5653,245.3187,245.5084,8788.0
2022-04-21 12:25:00,258.97,258.97,258.63,258.63,2846.0,245.6127,245.6127,245.2902,245.2902,2846.0
2022-04-21 12:30:00,258.61,258.97,258.61,258.89,2674.0,245.2713,245.6127,245.2713,245.5368,2674.0
2022-04-21 12:35:00,259.0,259.02,258.76,258.77,1852.0,245.6412,245.6601,245.4135,245.423,1852.0
2022-04-21 12:40:00,258.68,258.8,258.59,258.79,3907.0,245.3377,245.4515,245.2523,245.442,3907.0
2022-04-21 12:45:00,258.87,259.11,258.78,258.93,5227.0,245.5179,245.7455,245.4325,245.5748,5227.0
2022-04-21 12:50:00,258.9,258.9,258.18,258.35,17119.0,245.5463,245.5463,244.8635,245.0247,17119.0
2022-04-21 12:55:00,258.35,258.46,257.82,257.96,8730.0,245.0247,245.129,244.522,244.6548,8730.0
2022-04-21 13:00:00,257.93,258.07,257.76,257.78,8592.0,244.6264,244.7591,244.4651,244.4841,8592.0
2022-04-21 13:05:00,257.73,257.89,257.55,257.56,11786.0,244.4367,244.5884,244.266,244.2754,11786.0
2022-04-21 13:10:00,257.5,257.54,257.22,257.39,18408.0,244.2185,244.2565,243.953,244.1142,18408.0
2022-04-21 13:15:00,257.31,257.36,256.79,256.92,8507.0,244.0383,244.0858,243.5451,243.6684,8507.0
2022-04-21 13:20:00,256.89,257.22,256.84,257.13,3774.0,243.64,243.953,243.5926,243.8676,3774.0
2022-04-21 13:25:00,257.05,257.58,257.05,257.42,4303.0,243.7917,244.2944,243.7917,244.1427,4303.0
2022-04-21 13:30:00,257.45,257.59,257.17,257.17,4403.0,244.1711,244.3039,243.9055,243.9055,4403.0
2022-04-21 13:35:00,257.16,257.16,256.56,256.63,3916.0,243.8961,243.8961,243.327,243.3934,3916.0
2022-04-21 13:40:00,256.68,257.0,256.67,257.0,4418.0,243.4408,243.7443,243.4313,243.7443,4418.0
2022-04-21 13:45:00,256.95,257.41,256.81,257.15,4476.0,243.6969,244.1332,243.5641,243.8866,4476.0
2022-04-21 13:50:00,257.14,257.23,256.88,256.98,4817.0,243.8771,243.9625,243.6305,243.7253,4817.0
2022-04-21 13:55:00,256.99,257.0,256.77,256.81,6253.0,243.7348,243.7443,243.5262,243.5641,6253.0
2022-04-21 14:00:00,256.77,256.77,256.5,256.64,11022.0,243.5262,243.5262,243.2701,243.4029,11022.0
2022-04-21 14:05:00,256.66,257.01,256.64,256.91,6537.0,243.4219,243.7538,243.4029,243.659,6537.0
2022-04-21 14:10:00,256.82,257.0,256.77,256.78,6060.0,243.5736,243.7443,243.5262,243.5357,6060.0
2022-04-21 14:15:00,256.81,256.97,256.71,256.74,4141.0,243.5641,243.7159,243.4693,243.4977,4141.0
2022-04-21 14:20:00,256.79,257.05,256.54,256.74,31015.0,243.5451,243.7917,243.308,243.4977,31015.0
2022-04-21 14:25:00,256.75,257.4,256.75,257.35,5640.0,243.5072,244.1237,243.5072,244.0763,5640.0
2022-04-21 14:30:00,257.33,257.84,257.3,257.75,4791.0,244.0573,244.541,244.0288,244.4556,4791.0
2022-04-21 14:35:00,257.75,258.14,257.7,257.82,3975.0,244.4556,244.8255,244.4082,244.522,3975.0
2022-04-21 14:40:00,257.8,257.81,257.47,257.48,3603.0,244.5031,244.5125,244.1901,244.1996,3603.0
2022-04-21 14:45:00,257.3,257.32,256.92,257.0,4353.0,244.0288,244.0478,243.6684,243.7443,4353.0
2022-04-21 14:50:00,257.04,257.12,256.79,256.79,2427.0,243.7823,243.8581,243.5451,243.5451,2427.0
2022-04-21 14:55:00,256.74,256.82,256.64,256.67,4803.0,243.4977,243.5736,243.4029,243.4313,4803.0
2022-04-21 15:00:00,256.7,256.8,256.43,256.43,14765.0,243.4598,243.5546,243.2037,243.2037,14765.0
2022-04-21 15:05:00,256.51,256.57,256.22,256.23,3838.0,243.2796,243.3365,243.0045,243.014,3838.0
2022-04-21 15:10:00,256.19,256.34,256.1,256.33,5046.0,242.9761,243.1184,242.8907,243.1089,5046.0
2022-04-21 15:15:00,256.3,256.62,256.14,256.56,15486.0,243.0804,243.3839,242.9287,243.327,15486.0
2022-04-21 15:20:00,256.49,256.58,256.36,256.42,7020.0,243.2606,243.346,243.1373,243.1942,7020.0
2022-04-21 15:25:00,256.49,256.95,256.28,256.89,13821.0,243.2606,243.6969,243.0615,243.64,13821.0
2022-04-21 15:30:00,256.85,256.85,256.17,256.17,9776.0,243.6021,243.6021,242.9571,242.9571,9776.0
2022-04-21 15:35:00,256.21,256.21,255.73,255.89,20746.0,242.9951,242.9951,242.5398,242.6916,20746.0
2022-04-21 15:40:00,255.97,256.41,255.93,256.4,16801.0,242.7674,243.1847,242.7295,243.1753,16801.0
2022-04-21 15:45:00,256.36,256.4,255.63,255.64,24173.0,243.1373,243.1753,242.445,242.4545,24173.0
2022-04-21 15:50:00,255.67,256.34,255.67,256.03,33704.0,242.4829,243.1184,242.4829,242.8243,33704.0
2022-04-21 15:55:00,256.04,256.04,255.59,255.84,101934.0,242.8338,242.8338,242.407,242.6441,101934.0
2022-04-22 09:30:00,255.62,255.62,253.15,253.46,26804.0,242.4355,242.4355,240.0929,240.3869,26804.0
2022-04-22 09:35:00,253.4,253.88,252.44,252.93,15583.0,240.33,240.7852,239.4195,239.8842,15583.0
2022-04-22 09:40:00,252.8,253.19,251.89,252.07,11531.0,239.7609,240.1308,238.8979,239.0686,11531.0
2022-04-22 09:45:00,251.99,252.42,251.5,252.41,17045.0,238.9927,239.4005,238.528,239.3911,17045.0
2022-04-22 09:50:00,252.48,252.56,251.37,251.39,9466.0,239.4575,239.5333,238.4047,238.4237,9466.0
2022-04-22 09:55:00,251.27,251.46,250.47,250.69,36252.0,238.3099,238.4901,237.5511,237.7598,36252.0
2022-04-22 10:00:00,250.59,251.6,250.57,251.31,14867.0,237.6649,238.6228,237.646,238.3478,14867.0
2022-04-22 10:05:00,251.41,251.61,250.83,250.92,10210.0,238.4426,238.6323,237.8926,237.9779,10210.0
2022-04-22 10:10:00,250.95,251.13,250.82,250.96,7074.0,238.0064,238.1771,237.8831,238.0159,7074.0
2022-04-22 10:15:00,251.0,251.57,250.89,251.36,8351.0,238.0538,238.5944,237.9495,238.3952,8351.0
2022-04-22 10:20:00,251.39,251.62,251.17,251.39,7277.0,238.4237,238.6418,238.215,238.4237,7277.0
2022-04-22 10:25:00,251.3,251.97,251.21,251.91,12993.0,238.3383,238.9738,238.253,238.9169,12993.0
2022-04-22 10:30:00,251.87,252.22,251.87,252.21,7167.0,238.8789,239.2109,238.8789,239.2014,7167.0
2022-04-22 10:35:00,252.08,252.23,251.63,251.93,8363.0,239.0781,239.2203,238.6513,238.9358,8363.0
2022-04-22 10:40:00,251.91,251.94,251.54,251.69,7621.0,238.9169,238.9453,238.5659,238.7082,7621.0
2022-04-22 10:45:00,251.52,251.56,250.93,251.0,9122.0,238.547,238.5849,237.9874,238.0538,9122.0
2022-04-22 10:50:00,251.0,251.07,250.83,250.89,9120.0,238.0538,238.1202,237.8926,237.9495,9120.0
2022-04-22 10:55:00,250.87,250.97,250.69,250.75,3484.0,237.9305,238.0253,237.7598,237.8167,3484.0
2022-04-22 11:00:00,250.71,251.17,250.71,251.06,7290.0,237.7787,238.215,237.7787,238.1107,7290.0
2022-04-22 11:05:00,250.96,251.52,250.83,251.52,8267.0,238.0159,238.547,237.8926,238.547,8267.0
2022-04-22 11:10:00,251.54,251.54,250.81,251.0,5233.0,238.5659,238.5659,237.8736,238.0538,5233.0
2022-04-22 11:15:00,251.05,251.05,250.55,250.93,17931.0,238.1012,238.1012,237.627,237.9874,17931.0
2022-04-22 11:20:00,251.02,251.03,250.6,250.99,5908.0,238.0728,238.0822,237.6744,238.0443,5908.0
2022-04-22 11:25:00,250.88,251.13,250.81,250.81,7154.0,237.94,238.1771,237.8736,237.8736,7154.0
2022-04-22 11:30:00,250.93,251.3,250.93,251.18,16076.0,237.9874,238.3383,237.9874,238.2245,16076.0
2022-04-22 11:35:00,251.15,251.17,250.81,251.05,9643.0,238.1961,238.215,237.8736,238.1012,9643.0
2022-04-22 11:40:00,251.09,251.22,250.81,250.82,17481.0,238.1391,238.2624,237.8736,237.8831,17481.0
2022-04-22 11:45:00,250.87,251.1,250.7,250.83,17761.0,237.9305,238.1486,237.7693,237.8926,17761.0
2022-04-22 11:50:00,250.82,250.85,250.5,250.61,3008.0,237.8831,237.9115,237.5796,237.6839,3008.0
2022-04-22 11:55:00,250.53,250.91,250.49,250.83,4417.0,237.608,237.9684,237.5701,237.8926,4417.0
2022-04-22 12:00:00,250.62,250.64,250.4,250.63,6222.0,237.6934,237.7124,237.4847,237.7029,6222.0
2022-04-22 12:05:00,250.64,250.95,250.62,250.95,9265.0,237.7124,238.0064,237.6934,238.0064,9265.0
2022-04-22 12:10:00,251.03,251.34,250.91,251.34,10745.0,238.0822,238.3763,237.9684,238.3763,10745.0
2022-04-22 12:15:00,251.33,251.47,251.24,251.47,18331.0,238.3668,238.4995,238.2814,238.4995,18331.0
2022-04-22 12:20:00,251.43,251.52,251.2,251.22,3818.0,238.4616,238.547,238.2435,238.2624,3818.0
2022-04-22 12:25:00,251.28,251.73,251.28,251.62,6551.0,238.3193,238.7461,238.3193,238.6418,6551.0
2022-04-22 12:30:00,251.65,252.05,251.59,252.05,3893.0,238.6703,239.0496,238.6134,239.0496,3893.0
2022-04-22 12:35:00,252.02,252.19,252.01,252.15,8707.0,239.0212,239.1824,239.0117,239.1445,8707.0
2022-04-22 12:40:00,252.14,252.52,252.14,252.26,8292.0,239.135,239.4954,239.135,239.2488,8292.0
2022-04-22 12:45:00,252.26,252.26,251.78,251.78,6983.0,239.2488,239.2488,238.7936,238.7936,6983.0
2022-04-22 12:50:00,251.76,251.79,251.31,251.42,9544.0,238.7746,238.803,238.3478,238.4521,9544.0
2022-04-22 12:55:00,251.34,251.51,251.28,251.48,4239.0,238.3763,238.5375,238.3193,238.509,4239.0
2022-04-22 13:00:00,251.39,251.65,251.38,251.63,2905.0,238.4237,238.6703,238.4142,238.6513,2905.0
2022-04-22 13:05:00,251.59,251.84,251.59,251.81,5342.0,238.6134,238.8505,238.6134,238.822,5342.0
2022-04-22 13:10:00,251.82,252.05,251.81,251.95,3794.0,238.8315,239.0496,238.822,238.9548,3794.0
2022-04-22 13:15:00,251.91,252.03,251.73,251.77,5711.0,238.9169,239.0307,238.7461,238.7841,5711.0
2022-04-22 13:20:00,251.71,251.71,251.03,251.3,5751.0,238.7272,238.7272,238.0822,238.3383,5751.0
2022-04-22 13:25:00,251.33,252.2,251.28,252.1,17124.0,238.3668,239.1919,238.3193,239.0971,17124.0
2022-04-22 13:30:00,252.06,252.09,251.78,251.78,4902.0,239.0591,239.0876,238.7936,238.7936,4902.0
2022-04-22 13:35:00,251.71,251.71,251.38,251.54,4959.0,238.7272,238.7272,238.4142,238.5659,4959.0
2022-04-22 13:40:00,251.53,251.78,251.16,251.75,9530.0,238.5565,238.7936,238.2055,238.7651,9530.0
2022-04-22 13:45:00,251.74,251.74,251.54,251.57,4596.0,238.7556,238.7556,238.5659,238.5944,4596.0
2022-04-22 13:50:00,251.59,251.6,251.32,251.32,5587.0,238.6134,238.6228,238.3573,238.3573,5587.0
2022-04-22 13:55:00,251.24,251.45,251.05,251.33,8789.0,238.2814,238.4806,238.1012,238.3668,8789.0
2022-04-22 14:00:00,251.23,251.35,251.16,251.2,5281.0,238.2719,238.3857,238.2055,238.2435,5281.0
2022-04-22 14:05:00,251.22,251.4,251.12,251.2,5833.0,238.2624,238.4332,238.1676,238.2435,5833.0
2022-04-22 14:10:00,251.24,251.3,251.06,251.15,4954.0,238.2814,238.3383,238.1107,238.1961,4954.0
2022-04-22 14:15:00,251.11,251.18,250.92,251.03,7611.0,238.1581,238.2245,237.9779,238.0822,7611.0
2022-04-22 14:20:00,250.94,251.26,250.84,251.0,15703.0,237.9969,238.3004,237.902,238.0538,15703.0
2022-04-22 14:25:00,250.91,250.92,250.53,250.64,8792.0,237.9684,237.9779,237.608,237.7124,8792.0
2022-04-22 14:30:00,250.61,250.69,249.81,249.81,19770.0,237.6839,237.7598,236.9252,236.9252,19770.0
2022-04-22 14:35:00,249.71,250.13,249.66,249.96,10786.0,236.8303,237.2287,236.7829,237.0674,10786.0
2022-04-22 14:40:00,250.03,250.14,249.89,250.06,5081.0,237.1338,237.2381,237.001,237.1623,5081.0
2022-04-22 14:45:00,250.14,250.39,250.03,250.24,9443.0,237.2381,237.4753,237.1338,237.333,9443.0
2022-04-22 14:50:00,250.24,250.27,249.74,249.74,6165.0,237.333,237.3614,236.8588,236.8588,6165.0
2022-04-22 14:55:00,249.78,249.96,249.7,249.95,10831.0,236.8967,237.0674,236.8208,237.0579,10831.0
2022-04-22 15:00:00,249.99,250.03,249.65,249.78,11444.0,237.0959,237.1338,236.7734,236.8967,11444.0
2022-04-22 15:05:00,249.81,249.91,249.67,249.74,11710.0,236.9252,237.02,236.7924,236.8588,11710.0
2022-04-22 15:10:00,249.73,250.31,249.51,250.2,29710.0,236.8493,237.3994,236.6406,237.2951,29710.0
2022-04-22 15:15:00,250.06,250.33,249.99,250.3,14845.0,237.1623,237.4183,237.0959,237.3899,14845.0
2022-04-22 15:20:00,250.3,250.59,250.3,250.46,13944.0,237.3899,237.6649,237.3899,237.5416,13944.0
2022-04-22 15:25:00,250.41,250.52,250.31,250.31,5412.0,237.4942,237.5985,237.3994,237.3994,5412.0
2022-04-22 15:30:00,250.36,251.11,250.35,251.11,13128.0,237.4468,238.1581,237.4373,238.1581,13128.0
2022-04-22 15:35:00,251.1,251.39,251.04,251.24,14160.0,238.1486,238.4237,238.0917,238.2814,14160.0
2022-04-22 15:40:00,251.28,251.44,250.63,250.69,26543.0,238.3193,238.4711,237.7029,237.7598,26543.0
2022-04-22 15:45:00,250.72,250.73,249.83,249.88,19544.0,237.7882,237.7977,236.9441,236.9916,19544.0
2022-04-22 15:50:00,249.84,249.89,248.93,249.23,51002.0,236.9536,237.001,236.0906,236.3751,51002.0
2022-04-22 15:55:00,249.23,249.29,248.54,249.07,97186.0,236.3751,236.432,235.7207,236.2233,97186.0
2022-04-25 09:30:00,248.81,249.76,247.8,247.81,45736.0,235.9767,236.8777,235.0188,235.0283,45736.0
2022-04-25 09:35:00,248.03,248.04,247.07,247.3,21420.0,235.237,235.2465,234.3265,234.5446,21420.0
2022-04-25 09:40:00,247.23,247.56,246.65,247.07,24853.0,234.4782,234.7912,233.9282,234.3265,24853.0
2022-04-25 09:45:00,247.07,247.79,245.86,245.86,23745.0,234.3265,235.0094,233.1789,233.1789,23745.0
2022-04-25 09:50:00,245.66,246.99,245.65,246.49,27542.0,232.9892,234.2506,232.9797,233.7764,27542.0
2022-04-25 09:55:00,246.45,246.87,245.81,245.9,14433.0,233.7385,234.1368,233.1315,233.2168,14433.0
2022-04-25 10:00:00,245.81,247.1,245.81,245.94,14606.0,233.1315,234.3549,233.1315,233.2548,14606.0
2022-04-25 10:05:00,245.94,246.65,245.65,246.15,11540.0,233.2548,233.9282,232.9797,233.4539,11540.0
2022-04-25 10:10:00,246.5,246.81,245.96,246.75,8807.0,233.7859,234.0799,233.2737,234.023,8807.0
2022-04-25 10:15:00,246.9,247.02,246.25,246.55,9533.0,234.1653,234.2791,233.5488,233.8333,9533.0
2022-04-25 10:20:00,246.48,246.74,246.05,246.72,12732.0,233.7669,234.0135,233.3591,233.9945,12732.0
2022-04-25 10:25:00,246.73,246.84,245.83,246.18,12606.0,234.004,234.1084,233.1505,233.4824,12606.0
2022-04-25 10:30:00,246.13,246.84,246.12,246.47,7706.0,233.435,234.1084,233.4255,233.7574,7706.0
2022-04-25 10:35:00,246.5,246.73,246.1,246.14,19614.0,233.7859,234.004,233.4065,233.4445,19614.0
2022-04-25 10:40:00,246.22,246.24,245.42,245.87,6675.0,233.5203,233.5393,232.7616,233.1884,6675.0
2022-04-25 10:45:00,245.84,246.56,245.64,246.5,6004.0,233.1599,233.8428,232.9703,233.7859,6004.0
2022-04-25 10:50:00,246.5,246.56,245.85,245.91,9850.0,233.7859,233.8428,233.1694,233.2263,9850.0
2022-04-25 10:55:00,245.9,245.9,245.4,245.57,7615.0,233.2168,233.2168,232.7426,232.9039,7615.0
2022-04-25 11:00:00,245.5,246.06,245.5,246.06,6221.0,232.8375,233.3686,232.8375,233.3686,6221.0
2022-04-25 11:05:00,245.95,246.02,245.6,245.89,9993.0,233.2643,233.3307,232.9323,233.2074,9993.0
2022-04-25 11:10:00,245.86,246.12,245.37,245.75,10027.0,233.1789,233.4255,232.7142,233.0746,10027.0
2022-04-25 11:15:00,245.62,245.94,245.41,245.82,8510.0,232.9513,233.2548,232.7521,233.141,8510.0
2022-04-25 11:20:00,245.82,245.99,245.74,245.86,7493.0,233.141,233.3022,233.0651,233.1789,7493.0
2022-04-25 11:25:00,245.83,246.11,245.49,245.53,22177.0,233.1505,233.416,232.828,232.8659,22177.0
2022-04-25 11:30:00,245.61,245.69,244.78,245.5,9562.0,232.9418,233.0177,232.1546,232.8375,9562.0
2022-04-25 11:35:00,245.54,245.96,245.24,245.43,9514.0,232.8754,233.2737,232.5909,232.7711,9514.0
2022-04-25 11:40:00,245.34,245.38,245.06,245.06,8406.0,232.6857,232.7237,232.4202,232.4202,8406.0
2022-04-25 11:45:00,245.03,245.17,244.74,245.11,6126.0,232.3917,232.5245,232.1167,232.4676,6126.0
2022-04-25 11:50:00,245.18,245.18,244.59,244.62,6025.0,232.534,232.534,231.9744,232.0029,6025.0
2022-04-25 11:55:00,244.62,245.44,244.55,245.3,10721.0,232.0029,232.7806,231.9365,232.6478,10721.0
2022-04-25 12:00:00,245.43,245.5,244.97,245.35,5978.0,232.7711,232.8375,232.3348,232.6952,5978.0
2022-04-25 12:05:00,245.5,246.39,245.34,246.38,9948.0,232.8375,233.6816,232.6857,233.6721,9948.0
2022-04-25 12:10:00,246.44,246.66,246.26,246.39,4402.0,233.729,233.9376,233.5583,233.6816,4402.0
2022-04-25 12:15:00,246.49,246.59,245.87,245.94,10132.0,233.7764,233.8713,233.1884,233.2548,10132.0
2022-04-25 12:20:00,245.99,246.61,245.98,246.55,9106.0,233.3022,233.8902,233.2927,233.8333,9106.0
2022-04-25 12:25:00,246.76,246.98,246.34,246.49,5469.0,234.0325,234.2411,233.6341,233.7764,5469.0
2022-04-25 12:30:00,246.47,246.79,246.22,246.6,8361.0,233.7574,234.0609,233.5203,233.8807,8361.0
2022-04-25 12:35:00,246.59,246.89,246.4,246.59,9239.0,233.8713,234.1558,233.6911,233.8713,9239.0
2022-04-25 12:40:00,246.38,246.66,246.2,246.26,7371.0,233.6721,233.9376,233.5014,233.5583,7371.0
2022-04-25 12:45:00,246.2,246.93,246.19,246.73,6048.0,233.5014,234.1937,233.4919,234.004,6048.0
2022-04-25 12:50:00,246.89,246.96,246.45,246.48,7214.0,234.1558,234.2222,233.7385,233.7669,7214.0
2022-04-25 12:55:00,246.48,246.81,246.44,246.8,7247.0,233.7669,234.0799,233.729,234.0704,7247.0
2022-04-25 13:00:00,246.86,246.87,245.77,245.78,11657.0,234.1273,234.1368,233.0935,233.103,11657.0
2022-04-25 13:05:00,245.8,246.16,245.62,246.04,19860.0,233.122,233.4634,232.9513,233.3496,19860.0
2022-04-25 13:10:00,246.06,246.77,246.05,246.71,15315.0,233.3686,234.042,233.3591,233.9851,15315.0
2022-04-25 13:15:00,246.76,247.1,246.41,246.41,9460.0,234.0325,234.3549,233.7005,233.7005,9460.0
2022-04-25 13:20:00,246.45,246.52,245.89,245.89,11289.0,233.7385,233.8049,233.2074,233.2074,11289.0
2022-04-25 13:25:00,245.97,246.09,245.81,246.01,10027.0,233.2832,233.397,233.1315,233.3212,10027.0
2022-04-25 13:30:00,245.95,246.12,245.71,245.93,11285.0,233.2643,233.4255,233.0366,233.2453,11285.0
2022-04-25 13:35:00,245.77,245.83,245.39,245.67,6916.0,233.0935,233.1505,232.7331,232.9987,6916.0
2022-04-25 13:40:00,245.75,246.02,245.67,245.73,6444.0,233.0746,233.3307,232.9987,233.0556,6444.0
2022-04-25 13:45:00,245.79,245.81,245.41,245.76,7095.0,233.1125,233.1315,232.7521,233.0841,7095.0
2022-04-25 13:50:00,245.7,246.2,245.7,246.0,15513.0,233.0272,233.5014,233.0272,233.3117,15513.0
2022-04-25 13:55:00,245.9,245.9,245.66,245.75,6655.0,233.2168,233.2168,232.9892,233.0746,6655.0
2022-04-25 14:00:00,245.84,245.84,245.34,245.58,6662.0,233.1599,233.1599,232.6857,232.9133,6662.0
2022-04-25 14:05:00,245.59,246.4,245.58,246.21,9664.0,232.9228,233.6911,232.9133,233.5109,9664.0
2022-04-25 14:10:00,246.21,246.29,245.87,246.13,12917.0,233.5109,233.5867,233.1884,233.435,12917.0
2022-04-25 14:15:00,246.11,246.87,246.11,246.87,9173.0,233.416,234.1368,233.416,234.1368,9173.0
2022-04-25 14:20:00,246.84,247.18,246.68,246.9,16718.0,234.1084,234.4308,233.9566,234.1653,16718.0
2022-04-25 14:25:00,246.86,247.02,246.51,246.88,16051.0,234.1273,234.2791,233.7954,234.1463,16051.0
2022-04-25 14:30:00,246.97,247.39,246.97,247.19,4611.0,234.2317,234.63,234.2317,234.4403,4611.0
2022-04-25 14:35:00,247.19,247.45,247.09,247.26,5041.0,234.4403,234.6869,234.3455,234.5067,5041.0
2022-04-25 14:40:00,247.11,247.3,246.92,246.92,6639.0,234.3644,234.5446,234.1842,234.1842,6639.0
2022-04-25 14:45:00,246.95,247.05,246.76,246.95,18974.0,234.2127,234.3075,234.0325,234.2127,18974.0
2022-04-25 14:50:00,246.96,247.08,246.9,247.0,16563.0,234.2222,234.336,234.1653,234.2601,16563.0
2022-04-25 14:55:00,247.05,247.19,246.65,246.65,10981.0,234.3075,234.4403,233.9282,233.9282,10981.0
2022-04-25 15:00:00,246.72,246.77,246.22,246.45,7296.0,233.9945,234.042,233.5203,233.7385,7296.0
2022-04-25 15:05:00,246.46,246.75,246.44,246.69,7679.0,233.748,234.023,233.729,233.9661,7679.0
2022-04-25 15:10:00,246.71,246.89,246.58,246.75,19065.0,233.9851,234.1558,233.8618,234.023,19065.0
2022-04-25 15:15:00,246.83,247.43,246.8,247.43,15177.0,234.0989,234.6679,234.0704,234.6679,15177.0
2022-04-25 15:20:00,247.51,248.3,247.51,248.17,15323.0,234.7438,235.4931,234.7438,235.3698,15323.0
2022-04-25 15:25:00,248.11,248.17,247.27,247.71,16963.0,235.3129,235.3698,234.5162,234.9335,16963.0
2022-04-25 15:30:00,247.65,248.16,247.53,248.11,22040.0,234.8766,235.3603,234.7628,235.3129,22040.0
2022-04-25 15:35:00,248.07,248.84,247.97,248.7,8894.0,235.2749,236.0052,235.1801,235.8724,8894.0
2022-04-25 15:40:00,248.75,248.81,248.27,248.45,19396.0,235.9198,235.9767,235.4646,235.6353,19396.0
2022-04-25 15:45:00,248.5,248.54,247.94,248.01,48493.0,235.6827,235.7207,235.1516,235.218,48493.0
2022-04-25 15:50:00,247.98,248.44,247.62,248.11,70701.0,235.1896,235.6258,234.8481,235.3129,70701.0
2022-04-25 15:55:00,248.09,248.52,247.94,248.51,122851.0,235.2939,235.7017,235.1516,235.6922,122851.0
2022-04-26 09:30:00,247.11,247.28,245.92,247.16,31337.0,234.3644,234.5257,233.2358,234.4119,31337.0
2022-04-26 09:35:00,246.99,250.09,246.99,248.66,36831.0,234.2506,237.1907,234.2506,235.8345,36831.0
2022-04-26 09:40:00,248.73,248.87,247.88,248.19,4906.0,235.9009,236.0337,235.0947,235.3887,4906.0
2022-04-26 09:45:00,248.15,248.45,247.14,247.45,6497.0,235.3508,235.6353,234.3929,234.6869,6497.0
2022-04-26 09:50:00,247.42,248.06,247.38,247.61,8599.0,234.6584,235.2654,234.6205,234.8386,8599.0
2022-04-26 09:55:00,247.61,247.61,247.24,247.44,7424.0,234.8386,234.8386,234.4877,234.6774,7424.0
2022-04-26 10:00:00,247.26,247.92,247.25,247.87,7297.0,234.5067,235.1327,234.4972,235.0852,7297.0
2022-04-26 10:05:00,248.19,248.19,247.48,247.72,4868.0,235.3887,235.3887,234.7153,234.943,4868.0
2022-04-26 10:10:00,247.71,247.94,247.37,247.7,4731.0,234.9335,235.1516,234.611,234.924,4731.0
2022-04-26 10:15:00,247.74,247.74,246.75,246.75,11950.0,234.9619,234.9619,234.023,234.023,11950.0
2022-04-26 10:20:00,246.68,247.09,246.39,247.04,6642.0,233.9566,234.3455,233.6816,234.298,6642.0
2022-04-26 10:25:00,246.95,248.07,246.95,248.06,12816.0,234.2127,235.2749,234.2127,235.2654,12816.0
2022-04-26 10:30:00,247.96,247.96,247.27,247.43,6318.0,235.1706,235.1706,234.5162,234.6679,6318.0
2022-04-26 10:35:00,247.51,248.31,247.51,248.28,12099.0,234.7438,235.5025,234.7438,235.4741,12099.0
2022-04-26 10:40:00,248.13,248.14,247.24,247.31,15921.0,235.3318,235.3413,234.4877,234.5541,15921.0
2022-04-26 10:45:00,247.25,247.75,247.09,247.75,18083.0,234.4972,234.9714,234.3455,234.9714,18083.0
2022-04-26 10:50:00,247.98,248.42,247.82,248.42,7841.0,235.1896,235.6069,235.0378,235.6069,7841.0
2022-04-26 10:55:00,248.38,248.52,248.27,248.39,9009.0,235.5689,235.7017,235.4646,235.5784,9009.0
2022-04-26 11:00:00,248.2,248.34,247.49,248.34,5053.0,235.3982,235.531,234.7248,235.531,5053.0
2022-04-26 11:05:00,248.41,248.52,248.08,248.21,5597.0,235.5974,235.7017,235.2844,235.4077,5597.0
2022-04-26 11:10:00,248.07,248.27,247.99,248.03,4462.0,235.2749,235.4646,235.199,235.237,4462.0
2022-04-26 11:15:00,247.97,248.05,247.68,247.92,5174.0,235.1801,235.2559,234.905,235.1327,5174.0
2022-04-26 11:20:00,247.82,248.62,247.67,248.51,6548.0,235.0378,235.7965,234.8955,235.6922,6548.0
2022-04-26 11:25:00,248.62,248.72,248.39,248.49,4757.0,235.7965,235.8914,235.5784,235.6733,4757.0
2022-04-26 11:30:00,248.37,248.42,247.83,248.19,6604.0,235.5594,235.6069,235.0473,235.3887,6604.0
2022-04-26 11:35:00,248.05,248.06,247.44,247.66,3971.0,235.2559,235.2654,234.6774,234.8861,3971.0
2022-04-26 11:40:00,247.66,248.59,247.54,248.52,12298.0,234.8861,235.7681,234.7723,235.7017,12298.0
2022-04-26 11:45:00,248.58,249.34,248.57,249.04,9391.0,235.7586,236.4794,235.7491,236.1949,9391.0
2022-04-26 11:50:00,249.03,249.49,248.92,249.0,10732.0,236.1854,236.6217,236.0811,236.1569,10732.0
2022-04-26 11:55:00,249.0,249.12,248.8,248.87,15539.0,236.1569,236.2708,235.9673,236.0337,15539.0
2022-04-26 12:00:00,248.6,248.74,248.4,248.68,4039.0,235.7776,235.9104,235.5879,235.8535,4039.0
2022-04-26 12:05:00,248.62,248.71,248.1,248.3,13066.0,235.7965,235.8819,235.3034,235.4931,13066.0
2022-04-26 12:10:00,248.26,248.3,248.07,248.28,3955.0,235.4551,235.4931,235.2749,235.4741,3955.0
2022-04-26 12:15:00,248.2,248.28,248.05,248.1,7125.0,235.3982,235.4741,235.2559,235.3034,7125.0
2022-04-26 12:20:00,248.12,248.24,247.76,247.77,2522.0,235.3223,235.4361,234.9809,234.9904,2522.0
2022-04-26 12:25:00,247.76,248.39,247.76,248.24,4511.0,234.9809,235.5784,234.9809,235.4361,4511.0
2022-04-26 12:30:00,248.21,248.44,248.05,248.11,3356.0,235.4077,235.6258,235.2559,235.3129,3356.0
2022-04-26 12:35:00,248.21,248.27,247.78,247.78,3586.0,235.4077,235.4646,234.9999,234.9999,3586.0
2022-04-26 12:40:00,247.8,247.89,247.47,247.6,6934.0,235.0188,235.1042,234.7059,234.8292,6934.0
2022-04-26 12:45:00,247.45,247.51,247.28,247.29,2710.0,234.6869,234.7438,234.5257,234.5351,2710.0
2022-04-26 12:50:00,247.22,247.46,247.16,247.43,3764.0,234.4688,234.6964,234.4119,234.6679,3764.0
2022-04-26 12:55:00,247.45,248.65,247.44,248.55,9943.0,234.6869,235.825,234.6774,235.7302,9943.0
2022-04-26 13:00:00,248.48,248.48,247.47,247.49,4255.0,235.6638,235.6638,234.7059,234.7248,4255.0
2022-04-26 13:05:00,247.52,247.63,247.49,247.52,1963.0,234.7533,234.8576,234.7248,234.7533,1963.0
2022-04-26 13:10:00,247.52,247.73,247.47,247.47,6547.0,234.7533,234.9525,234.7059,234.7059,6547.0
2022-04-26 13:15:00,247.47,247.47,247.14,247.23,4409.0,234.7059,234.7059,234.3929,234.4782,4409.0
2022-04-26 13:20:00,247.22,247.45,247.07,247.21,4463.0,234.4688,234.6869,234.3265,234.4593,4463.0
2022-04-26 13:25:00,247.33,247.33,246.95,247.09,4822.0,234.5731,234.5731,234.2127,234.3455,4822.0
2022-04-26 13:30:00,247.04,247.27,246.99,247.2,3463.0,234.298,234.5162,234.2506,234.4498,3463.0
2022-04-26 13:35:00,247.34,247.52,247.15,247.52,4023.0,234.5826,234.7533,234.4024,234.7533,4023.0
2022-04-26 13:40:00,247.42,248.1,247.42,248.05,5165.0,234.6584,235.3034,234.6584,235.2559,5165.0
2022-04-26 13:45:00,248.17,248.17,247.53,247.7,4883.0,235.3698,235.3698,234.7628,234.924,4883.0
2022-04-26 13:50:00,247.71,247.76,247.18,247.18,4812.0,234.9335,234.9809,234.4308,234.4308,4812.0
2022-04-26 13:55:00,247.3,247.48,247.1,247.23,13953.0,234.5446,234.7153,234.3549,234.4782,13953.0
2022-04-26 14:00:00,247.32,247.35,246.86,247.04,7937.0,234.5636,234.5921,234.1273,234.298,7937.0
2022-04-26 14:05:00,247.11,247.17,246.7,246.73,9408.0,234.3644,234.4213,233.9756,234.004,9408.0
2022-04-26 14:10:00,246.83,247.0,246.58,246.78,23153.0,234.0989,234.2601,233.8618,234.0515,23153.0
2022-04-26 14:15:00,246.83,247.22,246.8,246.94,15513.0,234.0989,234.4688,234.0704,234.2032,15513.0
2022-04-26 14:20:00,246.96,247.54,246.85,247.45,34548.0,234.2222,234.7723,234.1178,234.6869,34548.0
2022-04-26 14:25:00,247.54,247.54,246.82,247.23,12181.0,234.7723,234.7723,234.0894,234.4782,12181.0
2022-04-26 14:30:00,247.19,247.2,246.59,246.71,6941.0,234.4403,234.4498,233.8713,233.9851,6941.0
2022-04-26 14:35:00,246.67,246.8,246.39,246.57,12825.0,233.9471,234.0704,233.6816,233.8523,12825.0
2022-04-26 14:40:00,246.6,246.68,246.08,246.12,10592.0,233.8807,233.9566,233.3876,233.4255,10592.0
2022-04-26 14:45:00,246.12,246.28,245.99,246.02,25276.0,233.4255,233.5772,233.3022,233.3307,25276.0
2022-04-26 14:50:00,245.99,246.29,245.89,246.18,23642.0,233.3022,233.5867,233.2074,233.4824,23642.0
2022-04-26 14:55:00,246.24,246.62,246.2,246.37,10491.0,233.5393,233.8997,233.5014,233.6626,10491.0
2022-04-26 15:00:00,246.41,246.54,245.9,245.98,7537.0,233.7005,233.8238,233.2168,233.2927,7537.0
2022-04-26 15:05:00,246.11,246.11,245.81,246.02,4013.0,233.416,233.416,233.1315,233.3307,4013.0
2022-04-26 15:10:00,246.06,246.31,245.76,245.76,7146.0,233.3686,233.6057,233.0841,233.0841,7146.0
2022-04-26 15:15:00,245.8,245.8,245.36,245.47,6417.0,233.122,233.122,232.7047,232.809,6417.0
2022-04-26 15:20:00,245.52,246.07,245.52,245.97,9222.0,232.8564,233.3781,232.8564,233.2832,9222.0
2022-04-26 15:25:00,245.95,246.09,245.78,245.87,6073.0,233.2643,233.397,233.103,233.1884,6073.0
2022-04-26 15:30:00,245.96,246.03,245.33,245.42,7125.0,233.2737,233.3401,232.6762,232.7616,7125.0
2022-04-26 15:35:00,245.4,245.71,245.25,245.56,9517.0,232.7426,233.0366,232.6004,232.8944,9517.0
2022-04-26 15:40:00,245.6,245.76,245.11,245.7,18712.0,232.9323,233.0841,232.4676,233.0272,18712.0
2022-04-26 15:45:00,245.66,245.76,245.26,245.39,20397.0,232.9892,233.0841,232.6099,232.7331,20397.0
2022-04-26 15:50:00,245.32,245.78,245.23,245.5,35956.0,232.6668,233.103,232.5814,232.8375,35956.0
2022-04-26 15:55:00,245.47,245.6,245.0,245.02,70771.0,232.809,232.9323,232.3633,232.3822,70771.0
2022-04-27 09:30:00,244.58,245.35,243.54,243.88,38445.0,231.9649,232.6952,230.9786,231.301,38445.0
2022-04-27 09:35:00,244.04,244.35,243.09,243.17,12878.0,231.4528,231.7468,230.5518,230.6276,12878.0
2022-04-27 09:40:00,243.64,243.95,243.4,243.87,24188.0,231.0734,231.3674,230.8458,231.2915,24188.0
2022-04-27 09:45:00,243.73,245.08,243.73,244.67,7415.0,231.1588,232.4391,231.1588,232.0503,7415.0
2022-04-27 09:50:00,244.71,245.12,244.51,244.84,19942.0,232.0882,232.4771,231.8985,232.2115,19942.0
2022-04-27 09:55:00,244.7,245.61,244.7,245.58,7664.0,232.0787,232.9418,232.0787,232.9133,7664.0
2022-04-27 10:00:00,245.58,246.13,244.66,244.99,13919.0,232.9133,233.435,232.0408,232.3538,13919.0
2022-04-27 10:05:00,244.9,245.49,244.84,245.03,7932.0,232.2684,232.828,232.2115,232.3917,7932.0
2022-04-27 10:10:00,244.99,245.06,244.32,244.39,14532.0,232.3538,232.4202,231.7183,231.7847,14532.0
2022-04-27 10:15:00,244.38,244.52,243.47,244.12,9027.0,231.7752,231.908,230.9122,231.5286,9027.0
2022-04-27 10:20:00,244.06,244.27,243.48,244.08,6811.0,231.4717,231.6709,230.9217,231.4907,6811.0
2022-04-27 10:25:00,244.17,244.46,243.42,243.43,9340.0,231.5761,231.8511,230.8648,230.8742,9340.0
2022-04-27 10:30:00,243.34,243.94,243.0,243.94,13893.0,230.7889,231.3579,230.4664,231.3579,13893.0
2022-04-27 10:35:00,243.74,245.21,243.74,245.16,9293.0,231.1682,232.5624,231.1682,232.515,9293.0
2022-04-27 10:40:00,245.15,246.05,245.13,245.78,11098.0,232.5055,233.3591,232.4866,233.103,11098.0
2022-04-27 10:45:00,245.84,246.3,245.8,246.11,18193.0,233.1599,233.5962,233.122,233.416,18193.0
2022-04-27 10:50:00,246.1,246.31,245.17,245.17,19953.0,233.4065,233.6057,232.5245,232.5245,19953.0
2022-04-27 10:55:00,245.03,245.61,244.99,245.29,12140.0,232.3917,232.9418,232.3538,232.6383,12140.0
2022-04-27 11:00:00,245.41,245.91,244.81,245.05,7726.0,232.7521,233.2263,232.1831,232.4107,7726.0
2022-04-27 11:05:00,245.06,245.37,244.99,245.17,3669.0,232.4202,232.7142,232.3538,232.5245,3669.0
2022-04-27 11:10:00,244.99,245.47,244.76,245.2,7293.0,232.3538,232.809,232.1356,232.5529,7293.0
2022-04-27 11:15:00,245.36,246.05,245.35,246.01,4428.0,232.7047,233.3591,232.6952,233.3212,4428.0
2022-04-27 11:20:00,245.99,246.22,245.66,246.15,4778.0,233.3022,233.5203,232.9892,233.4539,4778.0
2022-04-27 11:25:00,246.03,246.8,245.97,246.56,9803.0,233.3401,234.0704,233.2832,233.8428,9803.0
2022-04-27 11:30:00,246.67,247.09,246.62,247.09,8719.0,233.9471,234.3455,233.8997,234.3455,8719.0
2022-04-27 11:35:00,247.13,247.39,246.97,246.97,5919.0,234.3834,234.63,234.2317,234.2317,5919.0
2022-04-27 11:40:00,246.94,247.02,246.46,246.53,5922.0,234.2032,234.2791,233.748,233.8143,5922.0
2022-04-27 11:45:00,246.48,246.76,246.28,246.76,4719.0,233.7669,234.0325,233.5772,234.0325,4719.0
2022-04-27 11:50:00,246.76,247.04,246.18,246.31,6985.0,234.0325,234.298,233.4824,233.6057,6985.0
2022-04-27 11:55:00,246.31,246.51,246.28,246.44,3946.0,233.6057,233.7954,233.5772,233.729,3946.0
2022-04-27 12:00:00,246.45,246.62,246.14,246.31,5640.0,233.7385,233.8997,233.4445,233.6057,5640.0
2022-04-27 12:05:00,246.38,247.07,246.38,246.89,2979.0,233.6721,234.3265,233.6721,234.1558,2979.0
2022-04-27 12:10:00,246.96,246.99,246.36,246.45,5424.0,234.2222,234.2506,233.6531,233.7385,5424.0
2022-04-27 12:15:00,246.37,246.49,246.13,246.21,4144.0,233.6626,233.7764,233.435,233.5109,4144.0
2022-04-27 12:20:00,246.26,246.87,246.18,246.73,5502.0,233.5583,234.1368,233.4824,234.004,5502.0
2022-04-27 12:25:00,246.65,246.69,246.33,246.4,8759.0,233.9282,233.9661,233.6247,233.6911,8759.0
2022-04-27 12:30:00,246.43,246.59,246.11,246.16,8652.0,233.7195,233.8713,233.416,233.4634,8652.0
2022-04-27 12:35:00,246.17,246.28,245.74,246.28,5968.0,233.4729,233.5772,233.0651,233.5772,5968.0
2022-04-27 12:40:00,246.33,246.68,246.24,246.59,7894.0,233.6247,233.9566,233.5393,233.8713,7894.0
2022-04-27 12:45:00,246.61,246.89,246.49,246.68,4716.0,233.8902,234.1558,233.7764,233.9566,4716.0
2022-04-27 12:50:00,246.72,246.96,246.65,246.86,2905.0,233.9945,234.2222,233.9282,234.1273,2905.0
2022-04-27 12:55:00,246.9,246.9,246.66,246.77,2500.0,234.1653,234.1653,233.9376,234.042,2500.0
2022-04-27 13:00:00,246.74,246.9,246.42,246.82,7426.0,234.0135,234.1653,233.71,234.0894,7426.0
2022-04-27 13:05:00,246.81,246.82,246.29,246.29,3447.0,234.0799,234.0894,233.5867,233.5867,3447.0
2022-04-27 13:10:00,246.24,246.37,246.04,246.23,5872.0,233.5393,233.6626,233.3496,233.5298,5872.0
2022-04-27 13:15:00,246.17,246.4,246.01,246.35,3192.0,233.4729,233.6911,233.3212,233.6436,3192.0
2022-04-27 13:20:00,246.31,246.73,246.31,246.47,3453.0,233.6057,234.004,233.6057,233.7574,3453.0
2022-04-27 13:25:00,246.48,246.72,246.01,246.63,5231.0,233.7669,233.9945,233.3212,233.9092,5231.0
2022-04-27 13:30:00,246.71,247.32,246.66,246.83,16042.0,233.9851,234.5636,233.9376,234.0989,16042.0
2022-04-27 13:35:00,246.85,247.02,246.49,246.56,6715.0,234.1178,234.2791,233.7764,233.8428,6715.0
2022-04-27 13:40:00,246.54,246.75,246.36,246.75,9482.0,233.8238,234.023,233.6531,234.023,9482.0
2022-04-27 13:45:00,246.68,247.08,246.63,246.84,4496.0,233.9566,234.336,233.9092,234.1084,4496.0
2022-04-27 13:50:00,246.87,246.99,246.68,246.68,8799.0,234.1368,234.2506,233.9566,233.9566,8799.0
2022-04-27 13:55:00,246.59,246.71,246.51,246.6,5590.0,233.8713,233.9851,233.7954,233.8807,5590.0
2022-04-27 14:00:00,246.55,246.59,246.1,246.41,5149.0,233.8333,233.8713,233.4065,233.7005,5149.0
2022-04-27 14:05:00,246.2,246.46,246.19,246.24,2319.0,233.5014,233.748,233.4919,233.5393,2319.0
2022-04-27 14:10:00,246.27,246.55,246.15,246.44,6350.0,233.5678,233.8333,233.4539,233.729,6350.0
2022-04-27 14:15:00,246.43,246.44,245.74,245.98,7028.0,233.7195,233.729,233.0651,233.2927,7028.0
2022-04-27 14:20:00,246.01,246.24,246.0,246.1,4538.0,233.3212,233.5393,233.3117,233.4065,4538.0
2022-04-27 14:25:00,246.01,246.1,245.6,245.77,7417.0,233.3212,233.4065,232.9323,233.0935,7417.0
2022-04-27 14:30:00,245.69,246.02,245.69,245.84,9758.0,233.0177,233.3307,233.0177,233.1599,9758.0
2022-04-27 14:35:00,245.78,245.99,245.49,245.86,13443.0,233.103,233.3022,232.828,233.1789,13443.0
2022-04-27 14:40:00,245.86,246.22,245.79,246.13,4430.0,233.1789,233.5203,233.1125,233.435,4430.0
2022-04-27 14:45:00,246.08,246.17,245.63,245.64,3826.0,233.3876,233.4729,232.9608,232.9703,3826.0
2022-04-27 14:50:00,245.6,245.7,245.28,245.28,4532.0,232.9323,233.0272,232.6288,232.6288,4532.0
2022-04-27 14:55:00,245.14,245.19,244.76,244.94,4264.0,232.496,232.5435,232.1356,232.3064,4264.0
2022-04-27 15:00:00,244.86,244.95,244.41,244.58,5854.0,232.2305,232.3158,231.8037,231.9649,5854.0
2022-04-27 15:05:00,244.52,244.66,244.33,244.46,4929.0,231.908,232.0408,231.7278,231.8511,4929.0
2022-04-27 15:10:00,244.27,244.57,244.19,244.56,4230.0,231.6709,231.9554,231.595,231.946,4230.0
2022-04-27 15:15:00,244.57,244.7,243.97,244.16,15127.0,231.9554,232.0787,231.3864,231.5666,15127.0
2022-04-27 15:20:00,244.05,244.06,243.83,243.86,16572.0,231.4623,231.4717,231.2536,231.2821,16572.0
2022-04-27 15:25:00,243.89,244.27,243.88,244.26,8063.0,231.3105,231.6709,231.301,231.6614,8063.0
2022-04-27 15:30:00,244.21,244.33,243.86,243.88,9181.0,231.614,231.7278,231.2821,231.301,9181.0
2022-04-27 15:35:00,243.84,243.99,243.45,243.53,9522.0,231.2631,231.4054,230.8932,230.9691,9522.0
2022-04-27 15:40:00,243.53,244.01,243.14,243.94,25941.0,230.9691,231.4243,230.5992,231.3579,25941.0
2022-04-27 15:45:00,243.91,244.32,243.63,243.63,12325.0,231.3295,231.7183,231.0639,231.0639,12325.0
2022-04-27 15:50:00,243.54,243.62,242.99,243.47,54931.0,230.9786,231.0544,230.4569,230.9122,54931.0
2022-04-27 15:55:00,243.48,243.79,243.21,243.5,62829.0,230.9217,231.2157,230.6656,230.9406,62829.0
2022-04-28 09:30:00,245.68,245.68,242.62,243.16,22403.0,233.0082,233.0082,230.106,230.6182,22403.0
2022-04-28 09:35:00,243.11,244.6,243.1,243.93,6562.0,230.5707,231.9839,230.5613,231.3484,6562.0
2022-04-28 09:40:00,243.83,244.49,243.59,243.98,6075.0,231.2536,231.8796,231.026,231.3959,6075.0
2022-04-28 09:45:00,244.2,244.97,243.59,244.02,20358.0,231.6045,232.3348,231.026,231.4338,20358.0
2022-04-28 09:50:00,244.02,244.81,243.91,244.51,4655.0,231.4338,232.1831,231.3295,231.8985,4655.0
2022-04-28 09:55:00,244.63,245.05,244.4,245.05,7105.0,232.0123,232.4107,231.7942,232.4107,7105.0
2022-04-28 10:00:00,244.9,244.9,243.36,243.36,5387.0,232.2684,232.2684,230.8078,230.8078,5387.0
2022-04-28 10:05:00,243.44,243.95,243.44,243.67,8995.0,230.8837,231.3674,230.8837,231.1019,8995.0
2022-04-28 10:10:00,243.76,243.95,243.01,243.51,13175.0,231.1872,231.3674,230.4759,230.9501,13175.0
2022-04-28 10:15:00,243.31,244.56,243.31,244.45,10722.0,230.7604,231.946,230.7604,231.8416,10722.0
2022-04-28 10:20:00,244.29,244.34,243.6,243.87,9047.0,231.6899,231.7373,231.0355,231.2915,9047.0
2022-04-28 10:25:00,243.78,243.86,242.82,242.93,9786.0,231.2062,231.2821,230.2957,230.4,9786.0
2022-04-28 10:30:00,243.09,243.09,242.66,242.75,4518.0,230.5518,230.5518,230.144,230.2293,4518.0
2022-04-28 10:35:00,242.75,243.37,242.75,243.26,2139.0,230.2293,230.8173,230.2293,230.713,2139.0
2022-04-28 10:40:00,243.25,243.31,242.73,243.31,4184.0,230.7035,230.7604,230.2103,230.7604,4184.0
2022-04-28 10:45:00,243.23,243.44,242.93,242.99,4895.0,230.6846,230.8837,230.4,230.4569,4895.0
2022-04-28 10:50:00,242.91,242.91,242.55,242.62,4991.0,230.3811,230.3811,230.0396,230.106,4991.0
2022-04-28 10:55:00,242.7,243.67,242.63,243.64,5564.0,230.1819,231.1019,230.1155,231.0734,5564.0
2022-04-28 11:00:00,243.78,244.07,243.71,243.79,3394.0,231.2062,231.4812,231.1398,231.2157,3394.0
2022-04-28 11:05:00,243.64,244.42,243.64,244.37,4960.0,231.0734,231.8132,231.0734,231.7658,4960.0
2022-04-28 11:10:00,244.2,244.36,243.98,244.29,2996.0,231.6045,231.7563,231.3959,231.6899,2996.0
2022-04-28 11:15:00,244.31,244.4,244.08,244.37,3084.0,231.7088,231.7942,231.4907,231.7658,3084.0
2022-04-28 11:20:00,244.25,245.07,244.25,245.05,6536.0,231.6519,232.4297,231.6519,232.4107,6536.0
2022-04-28 11:25:00,244.95,245.36,244.9,245.18,15994.0,232.3158,232.7047,232.2684,232.534,15994.0
2022-04-28 11:30:00,245.23,246.01,245.23,245.93,6993.0,232.5814,233.3212,232.5814,233.2453,6993.0
2022-04-28 11:35:00,246.0,246.02,245.41,245.51,6378.0,233.3117,233.3307,232.7521,232.847,6378.0
2022-04-28 11:40:00,245.55,245.92,245.3,245.87,17125.0,232.8849,233.2358,232.6478,233.1884,17125.0
2022-04-28 11:45:00,245.85,245.93,245.5,245.55,12074.0,233.1694,233.2453,232.8375,232.8849,12074.0
2022-04-28 11:50:00,245.54,245.71,245.36,245.57,5690.0,232.8754,233.0366,232.7047,232.9039,5690.0
2022-04-28 11:55:00,245.46,245.88,245.38,245.88,6194.0,232.7995,233.1979,232.7237,233.1979,6194.0
2022-04-28 12:00:00,245.88,245.96,245.55,245.8,4521.0,233.1979,233.2737,232.8849,233.122,4521.0
2022-04-28 12:05:00,245.68,245.68,245.31,245.56,15410.0,233.0082,233.0082,232.6573,232.8944,15410.0
2022-04-28 12:10:00,245.64,245.75,245.46,245.67,3391.0,232.9703,233.0746,232.7995,232.9987,3391.0
2022-04-28 12:15:00,245.71,246.15,245.66,245.96,15284.0,233.0366,233.4539,232.9892,233.2737,15284.0
2022-04-28 12:20:00,245.91,246.37,245.76,246.37,6143.0,233.2263,233.6626,233.0841,233.6626,6143.0
2022-04-28 12:25:00,246.44,246.99,246.43,246.63,6314.0,233.729,234.2506,233.7195,233.9092,6314.0
2022-04-28 12:30:00,246.73,246.91,246.58,246.79,3941.0,234.004,234.1747,233.8618,234.0609,3941.0
2022-04-28 12:35:00,246.91,247.12,246.88,247.05,2408.0,234.1747,234.3739,234.1463,234.3075,2408.0
2022-04-28 12:40:00,247.11,247.27,247.1,247.12,3053.0,234.3644,234.5162,234.3549,234.3739,3053.0
2022-04-28 12:45:00,247.19,247.42,247.06,247.14,5337.0,234.4403,234.6584,234.317,234.3929,5337.0
2022-04-28 12:50:00,247.17,247.3,246.98,247.13,4745.0,234.4213,234.5446,234.2411,234.3834,4745.0
2022-04-28 12:55:00,247.13,247.52,247.04,247.18,16004.0,234.3834,234.7533,234.298,234.4308,16004.0
2022-04-28 13:00:00,247.32,247.36,247.1,247.26,3598.0,234.5636,234.6015,234.3549,234.5067,3598.0
2022-04-28 13:05:00,247.28,247.55,247.21,247.43,3066.0,234.5257,234.7817,234.4593,234.6679,3066.0
2022-04-28 13:10:00,247.39,247.84,247.37,247.71,2128.0,234.63,235.0568,234.611,234.9335,2128.0
2022-04-28 13:15:00,247.7,247.74,247.51,247.74,3144.0,234.924,234.9619,234.7438,234.9619,3144.0
2022-04-28 13:20:00,247.6,247.6,247.21,247.23,3400.0,234.8292,234.8292,234.4593,234.4782,3400.0
2022-04-28 13:25:00,247.23,247.65,247.22,247.57,10003.0,234.4782,234.8766,234.4688,234.8007,10003.0
2022-04-28 13:30:00,247.55,247.55,247.27,247.27,2922.0,234.7817,234.7817,234.5162,234.5162,2922.0
2022-04-28 13:35:00,247.27,247.46,247.09,247.46,5505.0,234.5162,234.6964,234.3455,234.6964,5505.0
2022-04-28 13:40:00,247.45,247.46,247.07,247.27,2907.0,234.6869,234.6964,234.3265,234.5162,2907.0
2022-04-28 13:45:00,247.31,247.34,247.12,247.25,21873.0,234.5541,234.5826,234.3739,234.4972,21873.0
2022-04-28 13:50:00,247.15,247.16,246.59,246.74,6377.0,234.4024,234.4119,233.8713,234.0135,6377.0
2022-04-28 13:55:00,246.77,246.77,246.45,246.61,8040.0,234.042,234.042,233.7385,233.8902,8040.0
2022-04-28 14:00:00,246.63,246.67,246.3,246.4,7788.0,233.9092,233.9471,233.5962,233.6911,7788.0
2022-04-28 14:05:00,246.41,246.46,246.25,246.26,6960.0,233.7005,233.748,233.5488,233.5583,6960.0
2022-04-28 14:10:00,246.24,246.24,245.77,245.82,7875.0,233.5393,233.5393,233.0935,233.141,7875.0
2022-04-28 14:15:00,245.87,246.07,245.69,245.95,7870.0,233.1884,233.3781,233.0177,233.2643,7870.0
2022-04-28 14:20:00,245.97,246.53,245.97,246.4,19596.0,233.2832,233.8143,233.2832,233.6911,19596.0
2022-04-28 14:25:00,246.38,246.41,245.9,245.9,6182.0,233.6721,233.7005,233.2168,233.2168,6182.0
2022-04-28 14:30:00,245.87,246.03,245.76,245.98,6229.0,233.1884,233.3401,233.0841,233.2927,6229.0
2022-04-28 14:35:00,246.03,246.07,245.72,245.88,16716.0,233.3401,233.3781,233.0461,233.1979,16716.0
2022-04-28 14:40:00,245.92,246.43,245.92,246.42,20467.0,233.2358,233.7195,233.2358,233.71,20467.0
2022-04-28 14:45:00,246.51,246.59,246.36,246.36,5989.0,233.7954,233.8713,233.6531,233.6531,5989.0
2022-04-28 14:50:00,246.48,247.01,246.48,246.91,5475.0,233.7669,234.2696,233.7669,234.1747,5475.0
2022-04-28 14:55:00,246.88,247.28,246.88,247.08,4103.0,234.1463,234.5257,234.1463,234.336,4103.0
2022-04-28 15:00:00,247.06,247.47,246.95,247.26,17649.0,234.317,234.7059,234.2127,234.5067,17649.0
2022-04-28 15:05:00,247.33,247.54,247.26,247.27,3254.0,234.5731,234.7723,234.5067,234.5162,3254.0
2022-04-28 15:10:00,247.19,247.19,246.54,246.54,10106.0,234.4403,234.4403,233.8238,233.8238,10106.0
2022-04-28 15:15:00,246.53,247.03,246.53,247.03,4110.0,233.8143,234.2886,233.8143,234.2886,4110.0
2022-04-28 15:20:00,247.0,247.21,246.99,247.15,7890.0,234.2601,234.4593,234.2506,234.4024,7890.0
2022-04-28 15:25:00,247.11,247.29,246.98,247.28,10050.0,234.3644,234.5351,234.2411,234.5257,10050.0
2022-04-28 15:30:00,247.33,247.52,246.83,246.84,13244.0,234.5731,234.7533,234.0989,234.1084,13244.0
2022-04-28 15:35:00,246.8,246.8,246.49,246.49,9126.0,234.0704,234.0704,233.7764,233.7764,9126.0
2022-04-28 15:40:00,246.6,246.94,246.42,246.55,10005.0,233.8807,234.2032,233.71,233.8333,10005.0
2022-04-28 15:45:00,246.5,246.73,246.11,246.28,22819.0,233.7859,234.004,233.416,233.5772,22819.0
2022-04-28 15:50:00,246.28,246.47,245.96,246.31,35364.0,233.5772,233.7574,233.2737,233.6057,35364.0
2022-04-28 15:55:00,246.23,246.71,246.07,246.64,67674.0,233.5298,233.9851,233.3781,233.9187,67674.0
2022-04-29 09:30:00,245.09,245.29,243.82,244.87,14562.0,232.4486,232.6383,231.2441,232.24,14562.0
2022-04-29 09:35:00,245.09,245.37,243.93,245.06,4185.0,232.4486,232.7142,231.3484,232.4202,4185.0
2022-04-29 09:40:00,245.15,245.15,244.12,244.43,3540.0,232.5055,232.5055,231.5286,231.8227,3540.0
2022-04-29 09:45:00,244.28,244.54,244.01,244.14,5660.0,231.6804,231.927,231.4243,231.5476,5660.0
2022-04-29 09:50:00,243.92,244.32,242.84,243.16,20054.0,231.339,231.7183,230.3147,230.6182,20054.0
2022-04-29 09:55:00,243.15,244.26,243.15,244.04,8098.0,230.6087,231.6614,230.6087,231.4528,8098.0
2022-04-29 10:00:00,243.84,243.87,243.11,243.44,7583.0,231.2631,231.2915,230.5707,230.8837,7583.0
2022-04-29 10:05:00,243.6,243.9,243.11,243.69,9342.0,231.0355,231.32,230.5707,231.1208,9342.0
2022-04-29 10:10:00,243.7,243.78,243.13,243.31,2400.0,231.1303,231.2062,230.5897,230.7604,2400.0
2022-04-29 10:15:00,243.46,243.57,242.23,242.29,18783.0,230.9027,231.007,229.7361,229.793,18783.0
2022-04-29 10:20:00,242.2,242.2,241.74,241.83,21046.0,229.7077,229.7077,229.2714,229.3568,21046.0
2022-04-29 10:25:00,241.82,241.83,241.16,241.35,12188.0,229.3473,229.3568,228.7213,228.9015,12188.0
2022-04-29 10:30:00,241.28,241.34,241.0,241.18,5966.0,228.8351,228.892,228.5696,228.7403,5966.0
2022-04-29 10:35:00,241.22,241.3,240.83,240.98,33904.0,228.7782,228.8541,228.4083,228.5506,33904.0
2022-04-29 10:40:00,240.92,241.33,240.92,241.21,15127.0,228.4937,228.8826,228.4937,228.7687,15127.0
2022-04-29 10:45:00,241.17,241.35,240.96,241.29,12458.0,228.7308,228.9015,228.5316,228.8446,12458.0
2022-04-29 10:50:00,241.26,241.39,240.74,240.74,10812.0,228.8162,228.9395,228.323,228.323,10812.0
2022-04-29 10:55:00,240.84,241.24,240.74,241.12,12606.0,228.4178,228.7972,228.323,228.6834,12606.0
2022-04-29 11:00:00,241.04,241.08,240.42,240.86,23486.0,228.6075,228.6454,228.0195,228.4368,23486.0
2022-04-29 11:05:00,240.93,241.32,240.93,240.98,9128.0,228.5032,228.8731,228.5032,228.5506,9128.0
2022-04-29 11:10:00,241.02,241.13,240.81,241.1,6123.0,228.5885,228.6929,228.3894,228.6644,6123.0
2022-04-29 11:15:00,241.0,241.18,240.74,241.11,8141.0,228.5696,228.7403,228.323,228.6739,8141.0
2022-04-29 11:20:00,241.06,241.82,241.04,241.4,10633.0,228.6265,229.3473,228.6075,228.9489,10633.0
2022-04-29 11:25:00,241.34,241.34,241.06,241.3,4985.0,228.892,228.892,228.6265,228.8541,4985.0
2022-04-29 11:30:00,241.29,241.97,241.21,241.52,3867.0,228.8446,229.4895,228.7687,229.0628,3867.0
2022-04-29 11:35:00,241.54,241.66,240.8,240.8,6922.0,229.0817,229.1955,228.3799,228.3799,6922.0
2022-04-29 11:40:00,240.74,241.1,240.57,240.95,13278.0,228.323,228.6644,228.1618,228.5222,13278.0
2022-04-29 11:45:00,240.93,241.01,240.74,240.8,23397.0,228.5032,228.5791,228.323,228.3799,23397.0
2022-04-29 11:50:00,240.66,240.84,240.62,240.76,6109.0,228.2471,228.4178,228.2092,228.342,6109.0
2022-04-29 11:55:00,240.78,240.78,240.33,240.46,7006.0,228.3609,228.3609,227.9341,228.0574,7006.0
2022-04-29 12:00:00,240.4,240.44,239.82,240.09,8002.0,228.0005,228.0385,227.4504,227.7065,8002.0
2022-04-29 12:05:00,239.95,239.99,239.35,239.78,4803.0,227.5737,227.6117,227.0047,227.4125,4803.0
2022-04-29 12:10:00,239.83,240.27,239.75,240.05,9027.0,227.4599,227.8772,227.384,227.6686,9027.0
2022-04-29 12:15:00,240.01,240.01,239.7,239.7,6435.0,227.6306,227.6306,227.3366,227.3366,6435.0
2022-04-29 12:20:00,239.78,239.81,239.44,239.77,4976.0,227.4125,227.441,227.09,227.403,4976.0
2022-04-29 12:25:00,239.84,239.97,239.59,239.87,4849.0,227.4694,227.5927,227.2323,227.4979,4849.0
2022-04-29 12:30:00,239.96,240.32,239.6,239.81,9521.0,227.5832,227.9246,227.2418,227.441,9521.0
2022-04-29 12:35:00,239.82,239.93,239.42,239.93,4359.0,227.4504,227.5548,227.0711,227.5548,4359.0
2022-04-29 12:40:00,239.85,239.9,239.62,239.72,4038.0,227.4789,227.5263,227.2608,227.3556,4038.0
2022-04-29 12:45:00,239.69,239.7,239.47,239.56,4898.0,227.3271,227.3366,227.1185,227.2038,4898.0
2022-04-29 12:50:00,239.49,239.49,238.96,238.98,8286.0,227.1375,227.1375,226.6348,226.6538,8286.0
2022-04-29 12:55:00,238.99,239.32,238.95,239.27,6192.0,226.6632,226.9762,226.6253,226.9288,6192.0
2022-04-29 13:00:00,239.3,239.75,239.27,239.68,3303.0,226.9573,227.384,226.9288,227.3177,3303.0
2022-04-29 13:05:00,239.7,239.74,239.27,239.57,9575.0,227.3366,227.3746,226.9288,227.2133,9575.0
2022-04-29 13:10:00,239.55,239.82,239.43,239.8,10237.0,227.1944,227.4504,227.0806,227.4315,10237.0
2022-04-29 13:15:00,239.82,239.91,239.53,239.63,16525.0,227.4504,227.5358,227.1754,227.2702,16525.0
2022-04-29 13:20:00,239.65,239.99,239.45,239.77,22272.0,227.2892,227.6117,227.0995,227.403,22272.0
2022-04-29 13:25:00,239.78,239.95,239.49,239.59,18505.0,227.4125,227.5737,227.1375,227.2323,18505.0
2022-04-29 13:30:00,239.77,240.28,239.45,240.27,22416.0,227.403,227.8867,227.0995,227.8772,22416.0
2022-04-29 13:35:00,240.42,240.51,240.09,240.4,4288.0,228.0195,228.1048,227.7065,228.0005,4288.0
2022-04-29 13:40:00,240.44,240.44,240.06,240.16,2300.0,228.0385,228.0385,227.6781,227.7729,2300.0
2022-04-29 13:45:00,240.22,240.28,240.06,240.27,2418.0,227.8298,227.8867,227.6781,227.8772,2418.0
2022-04-29 13:50:00,240.35,240.58,240.21,240.21,3969.0,227.9531,228.1712,227.8203,227.8203,3969.0
2022-04-29 13:55:00,240.09,240.09,239.83,239.95,5730.0,227.7065,227.7065,227.4599,227.5737,5730.0
2022-04-29 14:00:00,239.84,239.85,239.24,239.24,3834.0,227.4694,227.4789,226.9004,226.9004,3834.0
2022-04-29 14:05:00,239.3,239.36,238.98,239.04,12265.0,226.9573,227.0142,226.6538,226.7107,12265.0
2022-04-29 14:10:00,239.03,239.46,239.0,239.46,4532.0,226.7012,227.109,226.6727,227.109,4532.0
2022-04-29 14:15:00,239.54,240.26,239.54,239.72,4680.0,227.1849,227.8677,227.1849,227.3556,4680.0
2022-04-29 14:20:00,239.67,239.67,239.19,239.23,12686.0,227.3082,227.3082,226.8529,226.8909,12686.0
2022-04-29 14:25:00,239.2,239.64,238.9,239.52,30074.0,226.8624,227.2797,226.5779,227.1659,30074.0
2022-04-29 14:30:00,239.46,239.54,239.26,239.48,4765.0,227.109,227.1849,226.9193,227.128,4765.0
2022-04-29 14:35:00,239.48,239.51,238.91,238.95,7997.0,227.128,227.1564,226.5874,226.6253,7997.0
2022-04-29 14:40:00,239.04,239.25,239.04,239.21,7451.0,226.7107,226.9098,226.7107,226.8719,7451.0
2022-04-29 14:45:00,239.19,239.29,239.09,239.26,7024.0,226.8529,226.9478,226.7581,226.9193,7024.0
2022-04-29 14:50:00,239.2,239.41,239.19,239.27,14651.0,226.8624,227.0616,226.8529,226.9288,14651.0
2022-04-29 14:55:00,239.18,239.46,239.0,239.41,6870.0,226.8434,227.109,226.6727,227.0616,6870.0
2022-04-29 15:00:00,239.23,239.23,238.91,239.17,4614.0,226.8909,226.8909,226.5874,226.834,4614.0
2022-04-29 15:05:00,239.13,239.18,238.78,238.78,8977.0,226.796,226.8434,226.4641,226.4641,8977.0
2022-04-29 15:10:00,238.82,238.85,238.41,238.51,7405.0,226.502,226.5305,226.1132,226.208,7405.0
2022-04-29 15:15:00,238.53,238.84,238.52,238.77,10721.0,226.227,226.521,226.2175,226.4546,10721.0
2022-04-29 15:20:00,238.78,238.78,238.27,238.51,10867.0,226.4641,226.4641,225.9804,226.208,10867.0
2022-04-29 15:25:00,238.51,238.84,238.51,238.52,10637.0,226.208,226.521,226.208,226.2175,10637.0
2022-04-29 15:30:00,238.43,238.93,238.4,238.82,21348.0,226.1321,226.6063,226.1037,226.502,21348.0
2022-04-29 15:35:00,238.77,239.16,238.76,239.06,16529.0,226.4546,226.8245,226.4451,226.7296,16529.0
2022-04-29 15:40:00,239.06,239.5,238.95,238.96,20587.0,226.7296,227.1469,226.6253,226.6348,20587.0
2022-04-29 15:45:00,239.0,239.1,238.52,238.52,29528.0,226.6727,226.7676,226.2175,226.2175,29528.0
2022-04-29 15:50:00,238.5,238.56,237.29,237.41,53748.0,226.1985,226.2554,225.0509,225.1647,53748.0
2022-04-29 15:55:00,237.4,237.65,237.09,237.65,158728.0,225.1553,225.3924,224.8612,225.3924,158728.0
2022-05-02 09:30:00,238.51,239.4,237.59,238.2,39965.0,226.208,227.0521,225.3355,225.914,39965.0
2022-05-02 09:35:00,238.21,238.22,236.25,236.81,9920.0,225.9235,225.933,224.0646,224.5957,9920.0
2022-05-02 09:40:00,236.82,238.14,236.2,237.21,15762.0,224.6052,225.8571,224.0172,224.9751,15762.0
2022-05-02 09:45:00,237.14,237.21,235.47,235.62,11346.0,224.9087,224.9751,223.3248,223.4671,11346.0
2022-05-02 09:50:00,235.52,235.87,235.11,235.25,10721.0,223.3722,223.7042,222.9834,223.1162,10721.0
2022-05-02 09:55:00,235.38,235.88,235.22,235.29,7891.0,223.2394,223.7137,223.0877,223.1541,7891.0
2022-05-02 10:00:00,235.32,236.29,235.1,236.15,15352.0,223.1825,224.1025,222.9739,223.9697,15352.0
2022-05-02 10:05:00,236.06,236.23,235.17,235.56,10425.0,223.8844,224.0456,223.0403,223.4102,10425.0
2022-05-02 10:10:00,235.46,236.56,235.3,236.56,8449.0,223.3153,224.3586,223.1636,224.3586,8449.0
2022-05-02 10:15:00,236.6,237.12,236.17,237.12,11569.0,224.3965,224.8897,223.9887,224.8897,11569.0
2022-05-02 10:20:00,237.41,238.05,236.7,237.94,10895.0,225.1647,225.7717,224.4914,225.6674,10895.0
2022-05-02 10:25:00,237.89,238.61,237.77,237.77,10881.0,225.62,226.3028,225.5062,225.5062,10881.0
2022-05-02 10:30:00,237.86,238.5,237.72,237.84,6007.0,225.5915,226.1985,225.4588,225.5726,6007.0
2022-05-02 10:35:00,237.87,238.46,237.73,238.46,12921.0,225.601,226.1606,225.4682,226.1606,12921.0
2022-05-02 10:40:00,238.5,238.8,238.03,238.09,8349.0,226.1985,226.483,225.7528,225.8097,8349.0
2022-05-02 10:45:00,237.71,238.33,237.62,238.25,7966.0,225.4493,226.0373,225.3639,225.9614,7966.0
2022-05-02 10:50:00,238.25,238.25,237.32,237.43,10947.0,225.9614,225.9614,225.0794,225.1837,10947.0
2022-05-02 10:55:00,237.42,237.66,236.85,237.17,9449.0,225.1742,225.4018,224.6336,224.9371,9449.0
2022-05-02 11:00:00,237.19,237.4,236.19,236.19,8571.0,224.9561,225.1553,224.0077,224.0077,8571.0
2022-05-02 11:05:00,236.19,236.8,236.11,236.27,6604.0,224.0077,224.5862,223.9318,224.0835,6604.0
2022-05-02 11:10:00,236.31,236.31,235.84,236.08,9951.0,224.1215,224.1215,223.6757,223.9033,9951.0
2022-05-02 11:15:00,236.05,236.18,235.29,235.31,7849.0,223.8749,223.9982,223.1541,223.1731,7849.0
2022-05-02 11:20:00,235.28,235.63,235.1,235.34,6585.0,223.1446,223.4766,222.9739,223.2015,6585.0
2022-05-02 11:25:00,235.38,235.62,234.58,234.69,29004.0,223.2394,223.4671,222.4807,222.585,29004.0
2022-05-02 11:30:00,234.8,235.04,234.46,234.63,11348.0,222.6894,222.917,222.3669,222.5281,11348.0
2022-05-02 11:35:00,234.86,235.15,234.48,234.48,8200.0,222.7463,223.0213,222.3859,222.3859,8200.0
2022-05-02 11:40:00,234.64,235.11,234.44,234.91,4952.0,222.5376,222.9834,222.3479,222.7937,4952.0
2022-05-02 11:45:00,234.78,235.48,234.76,235.13,3813.0,222.6704,223.3343,222.6514,223.0023,3813.0
2022-05-02 11:50:00,235.09,235.4,234.95,235.4,5725.0,222.9644,223.2584,222.8316,223.2584,5725.0
2022-05-02 11:55:00,235.25,235.71,234.99,235.71,4328.0,223.1162,223.5524,222.8696,223.5524,4328.0
2022-05-02 12:00:00,235.59,235.82,234.56,235.0,7369.0,223.4386,223.6568,222.4617,222.879,7369.0
2022-05-02 12:05:00,234.9,234.99,234.56,234.86,4886.0,222.7842,222.8696,222.4617,222.7463,4886.0
2022-05-02 12:10:00,234.84,234.92,234.47,234.6,4994.0,222.7273,222.8032,222.3764,222.4997,4994.0
2022-05-02 12:15:00,234.56,235.12,234.29,235.12,4614.0,222.4617,222.9929,222.2057,222.9929,4614.0
2022-05-02 12:20:00,235.09,235.64,235.09,235.15,4015.0,222.9644,223.486,222.9644,223.0213,4015.0
2022-05-02 12:25:00,235.1,235.21,234.32,234.57,4227.0,222.9739,223.0782,222.2341,222.4712,4227.0
2022-05-02 12:30:00,234.72,235.0,234.67,234.73,5723.0,222.6135,222.879,222.5661,222.623,5723.0
2022-05-02 12:35:00,234.86,234.91,234.49,234.61,8004.0,222.7463,222.7937,222.3954,222.5092,8004.0
2022-05-02 12:40:00,234.69,234.78,234.42,234.48,6201.0,222.585,222.6704,222.329,222.3859,6201.0
2022-05-02 12:45:00,234.45,234.95,234.45,234.79,3973.0,222.3574,222.8316,222.3574,222.6799,3973.0
2022-05-02 12:50:00,234.73,234.85,234.48,234.51,3556.0,222.623,222.7368,222.3859,222.4143,3556.0
2022-05-02 12:55:00,234.59,234.79,234.19,234.31,5933.0,222.4902,222.6799,222.1108,222.2246,5933.0
2022-05-02 13:00:00,234.31,234.67,233.93,234.13,18736.0,222.2246,222.5661,221.8642,222.0539,18736.0
2022-05-02 13:05:00,234.26,235.01,234.26,234.92,4252.0,222.1772,222.8885,222.1772,222.8032,4252.0
2022-05-02 13:10:00,234.84,235.35,234.83,235.35,3702.0,222.7273,223.211,222.7178,223.211,3702.0
2022-05-02 13:15:00,235.32,235.59,235.05,235.55,16764.0,223.1825,223.4386,222.9265,223.4007,16764.0
2022-05-02 13:20:00,235.58,235.58,235.26,235.29,6356.0,223.4291,223.4291,223.1256,223.1541,6356.0
2022-05-02 13:25:00,235.18,235.43,234.73,235.08,3475.0,223.0498,223.2869,222.623,222.9549,3475.0
2022-05-02 13:30:00,234.97,235.2,234.68,234.73,4267.0,222.8506,223.0687,222.5756,222.623,4267.0
2022-05-02 13:35:00,234.6,234.78,234.5,234.62,3802.0,222.4997,222.6704,222.4048,222.5186,3802.0
2022-05-02 13:40:00,234.85,235.01,234.68,234.68,4605.0,222.7368,222.8885,222.5756,222.5756,4605.0
2022-05-02 13:45:00,234.32,234.54,234.05,234.06,4837.0,222.2341,222.4428,221.978,221.9875,4837.0
2022-05-02 13:50:00,234.04,234.16,233.56,233.73,7854.0,221.9686,222.0824,221.5133,221.6746,7854.0
2022-05-02 13:55:00,233.78,233.96,233.67,233.88,5148.0,221.722,221.8927,221.6176,221.8168,5148.0
2022-05-02 14:00:00,233.79,233.83,233.31,233.7,7345.0,221.7315,221.7694,221.2762,221.6461,7345.0
2022-05-02 14:05:00,233.64,234.12,233.43,233.44,3510.0,221.5892,222.0444,221.39,221.3995,3510.0
2022-05-02 14:10:00,233.42,233.42,232.94,233.27,20194.0,221.3805,221.3805,220.9253,221.2383,20194.0
2022-05-02 14:15:00,233.25,233.28,232.88,233.09,8154.0,221.2193,221.2478,220.8684,221.0676,8154.0
2022-05-02 14:20:00,233.03,233.59,232.98,233.46,8474.0,221.0107,221.5418,220.9632,221.4185,8474.0
2022-05-02 14:25:00,233.38,233.38,233.04,233.08,7388.0,221.3426,221.3426,221.0201,221.0581,7388.0
2022-05-02 14:30:00,232.96,233.32,232.95,233.13,7035.0,220.9443,221.2857,220.9348,221.1055,7035.0
2022-05-02 14:35:00,233.14,233.23,232.76,233.08,5508.0,221.115,221.2003,220.7546,221.0581,5508.0
2022-05-02 14:40:00,232.95,233.06,232.25,232.59,4247.0,220.9348,221.0391,220.2709,220.5934,4247.0
2022-05-02 14:45:00,232.63,233.1,232.58,232.59,6522.0,220.6313,221.077,220.5839,220.5934,6522.0
2022-05-02 14:50:00,232.38,233.17,232.24,232.94,6528.0,220.3942,221.1434,220.2614,220.9253,6528.0
2022-05-02 14:55:00,232.93,233.06,232.41,232.55,7605.0,220.9158,221.0391,220.4226,220.5554,7605.0
2022-05-02 15:00:00,232.76,233.02,232.39,232.91,14865.0,220.7546,221.0012,220.4037,220.8968,14865.0
2022-05-02 15:05:00,232.93,233.54,232.91,233.38,15694.0,220.9158,221.4944,220.8968,221.3426,15694.0
2022-05-02 15:10:00,233.38,233.9,233.38,233.84,8729.0,221.3426,221.8358,221.3426,221.7789,8729.0
2022-05-02 15:15:00,233.83,234.14,233.68,234.04,12925.0,221.7694,222.0634,221.6271,221.9686,12925.0
2022-05-02 15:20:00,234.12,234.7,234.12,234.62,10855.0,222.0444,222.5945,222.0444,222.5186,10855.0
2022-05-02 15:25:00,234.64,234.74,234.3,234.42,15265.0,222.5376,222.6325,222.2152,222.329,15265.0
2022-05-02 15:30:00,234.5,235.56,234.44,235.44,17227.0,222.4048,223.4102,222.3479,223.2964,17227.0
2022-05-02 15:35:00,235.44,235.49,235.09,235.35,29259.0,223.2964,223.3438,222.9644,223.211,29259.0
2022-05-02 15:40:00,235.37,235.5,234.66,234.68,26227.0,223.23,223.3533,222.5566,222.5756,26227.0
2022-05-02 15:45:00,234.68,235.57,234.63,235.53,25863.0,222.5756,223.4196,222.5281,223.3817,25863.0
2022-05-02 15:50:00,235.62,235.92,235.27,235.68,50466.0,223.4671,223.7516,223.1351,223.524,50466.0
2022-05-02 15:55:00,235.63,236.23,235.5,236.2,95093.0,223.4766,224.0456,223.3533,224.0172,95093.0
2022-05-03 09:30:00,237.15,238.73,236.27,237.83,27261.0,224.9182,226.4167,224.0835,225.5631,27261.0
2022-05-03 09:35:00,237.88,238.15,237.24,237.88,13088.0,225.6105,225.8666,225.0035,225.6105,13088.0
2022-05-03 09:40:00,237.54,238.11,237.13,237.63,9118.0,225.288,225.8286,224.8992,225.3734,9118.0
2022-05-03 09:45:00,237.7,238.08,237.26,237.74,7165.0,225.4398,225.8002,225.0225,225.4777,7165.0
2022-05-03 09:50:00,237.76,237.76,237.1,237.62,4550.0,225.4967,225.4967,224.8707,225.3639,4550.0
2022-05-03 09:55:00,237.39,237.45,236.56,236.72,4811.0,225.1458,225.2027,224.3586,224.5103,4811.0
2022-05-03 10:00:00,236.73,236.96,236.08,236.6,6449.0,224.5198,224.738,223.9033,224.3965,6449.0
2022-05-03 10:05:00,236.37,236.45,235.61,235.72,3200.0,224.1784,224.2543,223.4576,223.5619,3200.0
2022-05-03 10:10:00,235.61,236.81,235.39,236.31,13635.0,223.4576,224.5957,223.2489,224.1215,13635.0
2022-05-03 10:15:00,236.31,236.55,236.14,236.46,9677.0,224.1215,224.3491,223.9602,224.2637,9677.0
2022-05-03 10:20:00,236.38,237.35,236.3,237.2,22668.0,224.1879,225.1078,224.112,224.9656,22668.0
2022-05-03 10:25:00,237.4,238.38,237.25,237.8,17003.0,225.1553,226.0847,225.013,225.5346,17003.0
2022-05-03 10:30:00,237.81,237.93,237.56,237.57,2707.0,225.5441,225.6579,225.307,225.3165,2707.0
2022-05-03 10:35:00,237.56,237.56,237.18,237.47,6746.0,225.307,225.307,224.9466,225.2216,6746.0
2022-05-03 10:40:00,237.52,237.56,236.71,236.87,8789.0,225.2691,225.307,224.5008,224.6526,8789.0
2022-05-03 10:45:00,236.64,236.72,236.46,236.51,2793.0,224.4345,224.5103,224.2637,224.3112,2793.0
2022-05-03 10:50:00,236.38,236.99,236.23,236.81,7752.0,224.1879,224.7664,224.0456,224.5957,7752.0
2022-05-03 10:55:00,236.84,237.43,236.77,237.24,3817.0,224.6241,225.1837,224.5578,225.0035,3817.0
2022-05-03 11:00:00,237.35,237.95,237.08,237.94,5507.0,225.1078,225.6769,224.8518,225.6674,5507.0
2022-05-03 11:05:00,238.04,238.62,237.99,238.52,14189.0,225.7622,226.3123,225.7148,226.2175,14189.0
2022-05-03 11:10:00,238.46,238.48,238.08,238.39,4974.0,226.1606,226.1796,225.8002,226.0942,4974.0
2022-05-03 11:15:00,238.46,238.72,238.25,238.36,6722.0,226.1606,226.4072,225.9614,226.0657,6722.0
2022-05-03 11:20:00,238.44,238.68,238.26,238.6,6208.0,226.1416,226.3692,225.9709,226.2934,6208.0
2022-05-03 11:25:00,238.73,238.9,238.51,238.55,15013.0,226.4167,226.5779,226.208,226.2459,15013.0
2022-05-03 11:30:00,238.63,239.1,238.56,238.93,4065.0,226.3218,226.7676,226.2554,226.6063,4065.0
2022-05-03 11:35:00,238.72,239.06,238.43,238.43,4777.0,226.4072,226.7296,226.1321,226.1321,4777.0
2022-05-03 11:40:00,238.52,238.84,238.45,238.56,18888.0,226.2175,226.521,226.1511,226.2554,18888.0
2022-05-03 11:45:00,238.5,238.64,238.27,238.63,4071.0,226.1985,226.3313,225.9804,226.3218,4071.0
2022-05-03 11:50:00,238.66,238.79,238.5,238.72,3853.0,226.3503,226.4736,226.1985,226.4072,3853.0
2022-05-03 11:55:00,238.84,239.37,238.79,239.36,19192.0,226.521,227.0236,226.4736,227.0142,19192.0
2022-05-03 12:00:00,239.31,239.57,239.12,239.41,3854.0,226.9667,227.2133,226.7865,227.0616,3854.0
2022-05-03 12:05:00,239.26,239.26,238.51,238.58,3003.0,226.9193,226.9193,226.208,226.2744,3003.0
2022-05-03 12:10:00,238.51,238.99,238.48,238.99,3227.0,226.208,226.6632,226.1796,226.6632,3227.0
2022-05-03 12:15:00,238.86,238.97,238.71,238.97,3363.0,226.54,226.6443,226.3977,226.6443,3363.0
2022-05-03 12:20:00,238.96,239.25,238.96,239.19,2837.0,226.6348,226.9098,226.6348,226.8529,2837.0
2022-05-03 12:25:00,239.22,239.44,238.94,238.94,5246.0,226.8814,227.09,226.6158,226.6158,5246.0
2022-05-03 12:30:00,238.77,238.77,238.2,238.47,4051.0,226.4546,226.4546,225.914,226.1701,4051.0
2022-05-03 12:35:00,238.46,238.94,238.37,238.71,2306.0,226.1606,226.6158,226.0752,226.3977,2306.0
2022-05-03 12:40:00,238.7,238.94,238.64,238.8,3581.0,226.3882,226.6158,226.3313,226.483,3581.0
2022-05-03 12:45:00,238.69,238.69,238.08,238.22,15024.0,226.3787,226.3787,225.8002,225.933,15024.0
2022-05-03 12:50:00,238.01,238.15,237.6,237.79,6826.0,225.7338,225.8666,225.3449,225.5251,6826.0
2022-05-03 12:55:00,237.68,237.86,237.63,237.78,16728.0,225.4208,225.5915,225.3734,225.5157,16728.0
2022-05-03 13:00:00,237.81,238.44,237.81,237.97,3300.0,225.5441,226.1416,225.5441,225.6959,3300.0
2022-05-03 13:05:00,237.96,238.4,237.92,238.4,4923.0,225.6864,226.1037,225.6484,226.1037,4923.0
2022-05-03 13:10:00,238.4,238.82,238.35,238.74,4139.0,226.1037,226.502,226.0563,226.4261,4139.0
2022-05-03 13:15:00,238.74,238.8,238.53,238.56,2900.0,226.4261,226.483,226.227,226.2554,2900.0
2022-05-03 13:20:00,238.57,238.65,237.9,238.0,5127.0,226.2649,226.3408,225.6295,225.7243,5127.0
2022-05-03 13:25:00,238.05,238.11,237.44,237.51,5966.0,225.7717,225.8286,225.1932,225.2596,5966.0
2022-05-03 13:30:00,237.6,237.78,237.39,237.73,7482.0,225.3449,225.5157,225.1458,225.4682,7482.0
2022-05-03 13:35:00,237.73,237.79,237.53,237.79,4568.0,225.4682,225.5251,225.2786,225.5251,4568.0
2022-05-03 13:40:00,237.78,237.91,237.52,237.91,3450.0,225.5157,225.639,225.2691,225.639,3450.0
2022-05-03 13:45:00,237.88,237.88,237.5,237.56,5786.0,225.6105,225.6105,225.2501,225.307,5786.0
2022-05-03 13:50:00,237.62,237.63,237.32,237.34,2935.0,225.3639,225.3734,225.0794,225.0984,2935.0
2022-05-03 13:55:00,237.48,237.48,237.28,237.39,3603.0,225.2311,225.2311,225.0414,225.1458,3603.0
2022-05-03 14:00:00,237.36,237.39,236.85,237.03,5001.0,225.1173,225.1458,224.6336,224.8043,5001.0
2022-05-03 14:05:00,236.97,236.98,236.75,236.91,7565.0,224.7474,224.7569,224.5388,224.6905,7565.0
2022-05-03 14:10:00,236.82,236.89,236.46,236.57,4718.0,224.6052,224.6716,224.2637,224.3681,4718.0
2022-05-03 14:15:00,236.31,236.52,236.3,236.33,2934.0,224.1215,224.3206,224.112,224.1404,2934.0
2022-05-03 14:20:00,236.33,236.46,236.22,236.23,5202.0,224.1404,224.2637,224.0361,224.0456,5202.0
2022-05-03 14:25:00,236.21,236.27,236.05,236.17,4786.0,224.0266,224.0835,223.8749,223.9887,4786.0
2022-05-03 14:30:00,236.16,236.7,236.16,236.7,3058.0,223.9792,224.4914,223.9792,224.4914,3058.0
2022-05-03 14:35:00,236.74,237.12,236.65,236.65,4333.0,224.5293,224.8897,224.4439,224.4439,4333.0
2022-05-03 14:40:00,236.38,236.57,235.97,236.45,19384.0,224.1879,224.3681,223.799,224.2543,19384.0
2022-05-03 14:45:00,236.45,236.72,235.93,236.64,3097.0,224.2543,224.5103,223.7611,224.4345,3097.0
2022-05-03 14:50:00,236.62,236.97,236.62,236.8,3601.0,224.4155,224.7474,224.4155,224.5862,3601.0
2022-05-03 14:55:00,236.78,237.37,236.76,237.37,3726.0,224.5672,225.1268,224.5483,225.1268,3726.0
2022-05-03 15:00:00,237.33,237.45,237.2,237.29,3322.0,225.0889,225.2027,224.9656,225.0509,3322.0
2022-05-03 15:05:00,237.13,237.62,237.12,237.5,2027.0,224.8992,225.3639,224.8897,225.2501,2027.0
2022-05-03 15:10:00,237.44,237.65,237.4,237.51,3297.0,225.1932,225.3924,225.1553,225.2596,3297.0
2022-05-03 15:15:00,237.5,237.5,237.04,237.12,6477.0,225.2501,225.2501,224.8138,224.8897,6477.0
2022-05-03 15:20:00,237.16,237.41,236.77,236.99,5140.0,224.9276,225.1647,224.5578,224.7664,5140.0
2022-05-03 15:25:00,237.1,237.12,236.8,236.83,6975.0,224.8707,224.8897,224.5862,224.6147,6975.0
2022-05-03 15:30:00,236.89,237.19,236.72,237.05,11271.0,224.6716,224.9561,224.5103,224.8233,11271.0
2022-05-03 15:35:00,237.12,237.12,236.59,236.68,10068.0,224.8897,224.8897,224.387,224.4724,10068.0
2022-05-03 15:40:00,236.64,236.64,236.05,236.3,11991.0,224.4345,224.4345,223.8749,224.112,11991.0
2022-05-03 15:45:00,236.26,236.84,236.0,236.41,13325.0,224.0741,224.6241,223.8275,224.2163,13325.0
2022-05-03 15:50:00,236.39,237.35,236.09,237.25,22227.0,224.1974,225.1078,223.9128,225.013,22227.0
2022-05-03 15:55:00,237.28,237.4,236.86,236.94,53033.0,225.0414,225.1553,224.6431,224.719,53033.0
2022-05-04 09:30:00,237.89,238.17,237.07,237.13,16310.0,225.62,225.8855,224.8423,224.8992,16310.0
2022-05-04 09:35:00,237.09,237.24,236.66,236.95,4611.0,224.8612,225.0035,224.4534,224.7285,4611.0
2022-05-04 09:40:00,236.93,237.43,236.88,236.89,5489.0,224.7095,225.1837,224.6621,224.6716,5489.0
2022-05-04 09:45:00,237.26,237.76,236.69,236.92,7312.0,225.0225,225.4967,224.4819,224.7,7312.0
2022-05-04 09:50:00,236.65,236.98,236.31,236.98,4120.0,224.4439,224.7569,224.1215,224.7569,4120.0
2022-05-04 09:55:00,236.74,236.84,236.37,236.55,3656.0,224.5293,224.6241,224.1784,224.3491,3656.0
2022-05-04 10:00:00,236.72,237.28,236.16,237.28,7991.0,224.5103,225.0414,223.9792,225.0414,7991.0
2022-05-04 10:05:00,237.28,237.31,236.32,236.99,9387.0,225.0414,225.0699,224.131,224.7664,9387.0
2022-05-04 10:10:00,237.08,237.81,237.08,237.31,4082.0,224.8518,225.5441,224.8518,225.0699,4082.0
2022-05-04 10:15:00,237.38,237.69,237.22,237.65,2826.0,225.1363,225.4303,224.9845,225.3924,2826.0
2022-05-04 10:20:00,237.78,237.85,237.15,237.34,3424.0,225.5157,225.582,224.9182,225.0984,3424.0
2022-05-04 10:25:00,237.27,237.91,237.2,237.2,3210.0,225.032,225.639,224.9656,224.9656,3210.0
2022-05-04 10:30:00,237.19,237.22,236.49,236.59,2483.0,224.9561,224.9845,224.2922,224.387,2483.0
2022-05-04 10:35:00,236.91,236.97,236.32,236.93,7674.0,224.6905,224.7474,224.131,224.7095,7674.0
2022-05-04 10:40:00,237.55,237.55,236.91,236.91,3169.0,225.2975,225.2975,224.6905,224.6905,3169.0
2022-05-04 10:45:00,237.16,237.36,236.66,236.89,5128.0,224.9276,225.1173,224.4534,224.6716,5128.0
2022-05-04 10:50:00,236.8,237.01,236.6,236.95,2916.0,224.5862,224.7854,224.3965,224.7285,2916.0
2022-05-04 10:55:00,236.93,237.8,236.8,237.37,4400.0,224.7095,225.5346,224.5862,225.1268,4400.0
2022-05-04 11:00:00,237.36,237.48,236.91,237.12,2558.0,225.1173,225.2311,224.6905,224.8897,2558.0
2022-05-04 11:05:00,236.99,237.32,236.88,236.98,4318.0,224.7664,225.0794,224.6621,224.7569,4318.0
2022-05-04 11:10:00,236.95,237.14,236.82,236.85,8823.0,224.7285,224.9087,224.6052,224.6336,8823.0
2022-05-04 11:15:00,236.94,236.96,236.48,236.8,7056.0,224.719,224.738,224.2827,224.5862,7056.0
2022-05-04 11:20:00,236.75,237.05,236.62,236.93,12691.0,224.5388,224.8233,224.4155,224.7095,12691.0
2022-05-04 11:25:00,237.05,237.2,236.73,236.99,6722.0,224.8233,224.9656,224.5198,224.7664,6722.0
2022-05-04 11:30:00,236.97,237.15,236.75,236.95,7593.0,224.7474,224.9182,224.5388,224.7285,7593.0
2022-05-04 11:35:00,236.96,237.13,236.8,237.13,6300.0,224.738,224.8992,224.5862,224.8992,6300.0
2022-05-04 11:40:00,237.1,237.25,236.88,237.23,3194.0,224.8707,225.013,224.6621,224.994,3194.0
2022-05-04 11:45:00,237.27,237.31,237.01,237.31,3083.0,225.032,225.0699,224.7854,225.0699,3083.0
2022-05-04 11:50:00,237.24,237.24,236.88,236.88,2303.0,225.0035,225.0035,224.6621,224.6621,2303.0
2022-05-04 11:55:00,236.99,237.03,236.71,236.81,6161.0,224.7664,224.8043,224.5008,224.5957,6161.0
2022-05-04 12:00:00,236.81,237.03,236.61,237.03,8363.0,224.5957,224.8043,224.406,224.8043,8363.0
2022-05-04 12:05:00,237.08,237.12,236.88,237.0,5660.0,224.8518,224.8897,224.6621,224.7759,5660.0
2022-05-04 12:10:00,237.05,237.15,236.79,237.14,5045.0,224.8233,224.9182,224.5767,224.9087,5045.0
2022-05-04 12:15:00,237.18,237.37,237.04,237.13,3232.0,224.9466,225.1268,224.8138,224.8992,3232.0
2022-05-04 12:20:00,237.09,237.25,237.08,237.09,1460.0,224.8612,225.013,224.8518,224.8612,1460.0
2022-05-04 12:25:00,237.19,237.29,237.05,237.05,3513.0,224.9561,225.0509,224.8233,224.8233,3513.0
2022-05-04 12:30:00,237.03,237.06,236.86,237.0,4844.0,224.8043,224.8328,224.6431,224.7759,4844.0
2022-05-04 12:35:00,236.9,237.33,236.87,237.33,3833.0,224.681,225.0889,224.6526,225.0889,3833.0
2022-05-04 12:40:00,237.42,237.42,237.17,237.24,3919.0,225.1742,225.1742,224.9371,225.0035,3919.0
2022-05-04 12:45:00,237.21,237.28,237.1,237.2,2821.0,224.9751,225.0414,224.8707,224.9656,2821.0
2022-05-04 12:50:00,237.2,237.27,237.11,237.24,6317.0,224.9656,225.032,224.8802,225.0035,6317.0
2022-05-04 12:55:00,237.18,237.31,236.82,236.97,9160.0,224.9466,225.0699,224.6052,224.7474,9160.0
2022-05-04 13:00:00,237.0,237.17,236.7,236.9,10483.0,224.7759,224.9371,224.4914,224.681,10483.0
2022-05-04 13:05:00,236.7,236.97,236.5,236.55,10005.0,224.4914,224.7474,224.3017,224.3491,10005.0
2022-05-04 13:10:00,236.53,236.72,236.26,236.52,7041.0,224.3301,224.5103,224.0741,224.3206,7041.0
2022-05-04 13:15:00,236.57,237.05,236.53,236.97,16719.0,224.3681,224.8233,224.3301,224.7474,16719.0
2022-05-04 13:20:00,236.97,237.03,236.73,236.75,12997.0,224.7474,224.8043,224.5198,224.5388,12997.0
2022-05-04 13:25:00,236.76,236.95,236.67,236.94,11863.0,224.5483,224.7285,224.4629,224.719,11863.0
2022-05-04 13:30:00,236.96,236.96,236.61,236.88,12722.0,224.738,224.738,224.406,224.6621,12722.0
2022-05-04 13:35:00,236.89,236.98,236.65,236.93,24310.0,224.6716,224.7569,224.4439,224.7095,24310.0
2022-05-04 13:40:00,236.93,237.18,236.85,237.18,4919.0,224.7095,224.9466,224.6336,224.9466,4919.0
2022-05-04 13:45:00,237.23,237.33,237.14,237.23,4587.0,224.994,225.0889,224.9087,224.994,4587.0
2022-05-04 13:50:00,237.1,237.37,237.05,237.19,7464.0,224.8707,225.1268,224.8233,224.9561,7464.0
2022-05-04 13:55:00,237.17,237.59,237.07,237.09,2550.0,224.9371,225.3355,224.8423,224.8612,2550.0
2022-05-04 14:00:00,237.69,237.79,237.33,237.42,2902.0,225.4303,225.5251,225.0889,225.1742,2902.0
2022-05-04 14:05:00,237.44,237.45,236.75,237.34,4584.0,225.1932,225.2027,224.5388,225.0984,4584.0
2022-05-04 14:10:00,237.4,237.81,237.25,237.53,18223.0,225.1553,225.5441,225.013,225.2786,18223.0
2022-05-04 14:15:00,237.68,237.68,237.12,237.46,2439.0,225.4208,225.4208,224.8897,225.2122,2439.0
2022-05-04 14:20:00,237.33,237.46,236.83,237.39,4547.0,225.0889,225.2122,224.6147,225.1458,4547.0
2022-05-04 14:25:00,237.21,238.3,237.21,238.18,4101.0,224.9751,226.0088,224.9751,225.895,4101.0
2022-05-04 14:30:00,238.11,238.47,236.48,236.84,4929.0,225.8286,226.1701,224.2827,224.6241,4929.0
2022-05-04 14:35:00,236.62,237.71,236.46,237.3,15790.0,224.4155,225.4493,224.2637,225.0604,15790.0
2022-05-04 14:40:00,237.24,238.92,237.23,238.36,29162.0,225.0035,226.5969,224.994,226.0657,29162.0
2022-05-04 14:45:00,238.57,239.62,238.57,239.28,6192.0,226.2649,227.2608,226.2649,226.9383,6192.0
2022-05-04 14:50:00,239.21,239.84,239.05,239.84,24988.0,226.8719,227.4694,226.7202,227.4694,24988.0
2022-05-04 14:55:00,239.85,239.96,239.32,239.6,12857.0,227.4789,227.5832,226.9762,227.2418,12857.0
2022-05-04 15:00:00,239.78,239.96,239.47,239.65,15406.0,227.4125,227.5832,227.1185,227.2892,15406.0
2022-05-04 15:05:00,239.8,239.96,239.48,239.93,26629.0,227.4315,227.5832,227.128,227.5548,26629.0
2022-05-04 15:10:00,239.9,240.57,239.85,240.28,34743.0,227.5263,228.1618,227.4789,227.8867,34743.0
2022-05-04 15:15:00,240.32,240.77,240.04,240.12,6622.0,227.9246,228.3514,227.6591,227.735,6622.0
2022-05-04 15:20:00,240.12,240.7,240.1,240.7,5946.0,227.735,228.285,227.716,228.285,5946.0
2022-05-04 15:25:00,240.7,241.09,240.6,241.02,11067.0,228.285,228.6549,228.1902,228.5885,11067.0
2022-05-04 15:30:00,241.06,241.61,240.98,241.61,18418.0,228.6265,229.1481,228.5506,229.1481,18418.0
2022-05-04 15:35:00,241.53,241.62,241.32,241.48,11049.0,229.0722,229.1576,228.8731,229.0248,11049.0
2022-05-04 15:40:00,241.47,241.97,241.44,241.81,16646.0,229.0153,229.4895,228.9869,229.3378,16646.0
2022-05-04 15:45:00,241.78,241.84,241.28,241.83,27371.0,229.3093,229.3662,228.8351,229.3568,27371.0
2022-05-04 15:50:00,241.88,242.28,241.77,241.9,49032.0,229.4042,229.7836,229.2999,229.4232,49032.0
2022-05-04 15:55:00,241.81,242.18,241.69,241.9,75438.0,229.3378,229.6887,229.224,229.4232,75438.0
2022-05-05 09:30:00,241.18,241.76,239.25,239.56,36393.0,228.7403,229.2904,226.9098,227.2038,36393.0
2022-05-05 09:35:00,239.86,240.24,239.17,239.87,18489.0,227.4884,227.8488,226.834,227.4979,18489.0
2022-05-05 09:40:00,239.86,240.55,238.26,238.26,5050.0,227.4884,228.1428,225.9709,225.9709,5050.0
2022-05-05 09:45:00,238.43,238.73,237.66,237.87,7472.0,226.1321,226.4167,225.4018,225.601,7472.0
2022-05-05 09:50:00,238.01,238.31,237.64,238.17,10198.0,225.7338,226.0183,225.3829,225.8855,10198.0
2022-05-05 09:55:00,238.28,238.36,237.36,237.67,16964.0,225.9899,226.0657,225.1173,225.4113,16964.0
2022-05-05 10:00:00,237.77,237.77,237.17,237.47,7788.0,225.5062,225.5062,224.9371,225.2216,7788.0
2022-05-05 10:05:00,237.49,237.83,236.69,236.87,11481.0,225.2406,225.5631,224.4819,224.6526,11481.0
2022-05-05 10:10:00,236.85,236.92,235.72,236.44,23645.0,224.6336,224.7,223.5619,224.2448,23645.0
2022-05-05 10:15:00,236.59,236.77,236.1,236.25,7002.0,224.387,224.5578,223.9223,224.0646,7002.0
2022-05-05 10:20:00,236.19,236.64,235.89,236.16,19776.0,224.0077,224.4345,223.7231,223.9792,19776.0
2022-05-05 10:25:00,236.03,236.48,235.97,236.25,8686.0,223.8559,224.2827,223.799,224.0646,8686.0
2022-05-05 10:30:00,236.08,236.08,235.34,235.9,30210.0,223.9033,223.9033,223.2015,223.7326,30210.0
2022-05-05 10:35:00,236.0,236.68,235.9,236.04,8132.0,223.8275,224.4724,223.7326,223.8654,8132.0
2022-05-05 10:40:00,236.05,236.12,235.13,235.88,8078.0,223.8749,223.9413,223.0023,223.7137,8078.0
2022-05-05 10:45:00,235.97,236.07,235.12,235.29,12036.0,223.799,223.8939,222.9929,223.1541,12036.0
2022-05-05 10:50:00,235.11,235.38,234.7,234.81,16697.0,222.9834,223.2394,222.5945,222.6988,16697.0
2022-05-05 10:55:00,234.93,235.42,234.76,235.42,4125.0,222.8127,223.2774,222.6514,223.2774,4125.0
2022-05-05 11:00:00,235.27,235.65,235.07,235.07,4462.0,223.1351,223.4955,222.9454,222.9454,4462.0
2022-05-05 11:05:00,235.12,235.53,233.99,234.48,10399.0,222.9929,223.3817,221.9211,222.3859,10399.0
2022-05-05 11:10:00,234.52,234.95,234.22,234.95,8176.0,222.4238,222.8316,222.1393,222.8316,8176.0
2022-05-05 11:15:00,234.81,235.16,234.31,234.91,5522.0,222.6988,223.0308,222.2246,222.7937,5522.0
2022-05-05 11:20:00,234.76,234.95,234.42,234.42,3874.0,222.6514,222.8316,222.329,222.329,3874.0
2022-05-05 11:25:00,234.28,234.83,234.28,234.81,3592.0,222.1962,222.7178,222.1962,222.6988,3592.0
2022-05-05 11:30:00,234.91,235.03,234.56,234.77,3322.0,222.7937,222.9075,222.4617,222.6609,3322.0
2022-05-05 11:35:00,234.63,235.0,234.63,234.79,6790.0,222.5281,222.879,222.5281,222.6799,6790.0
2022-05-05 11:40:00,234.87,235.18,234.45,234.46,3416.0,222.7558,223.0498,222.3574,222.3669,3416.0
2022-05-05 11:45:00,234.43,234.5,233.85,233.93,6735.0,222.3384,222.4048,221.7884,221.8642,6735.0
2022-05-05 11:50:00,233.71,233.72,233.07,233.12,18564.0,221.6556,221.6651,221.0486,221.096,18564.0
2022-05-05 11:55:00,233.27,233.39,232.88,233.35,5522.0,221.2383,221.3521,220.8684,221.3142,5522.0
2022-05-05 12:00:00,233.34,233.62,232.69,233.62,8168.0,221.3047,221.5702,220.6882,221.5702,8168.0
2022-05-05 12:05:00,233.7,234.35,233.5,233.86,11005.0,221.6461,222.2626,221.4564,221.7978,11005.0
2022-05-05 12:10:00,233.97,234.39,233.85,234.07,5404.0,221.9022,222.3005,221.7884,221.997,5404.0
2022-05-05 12:15:00,233.98,234.22,233.86,234.17,5988.0,221.9117,222.1393,221.7978,222.0919,5988.0
2022-05-05 12:20:00,234.15,234.23,233.34,233.38,4664.0,222.0729,222.1488,221.3047,221.3426,4664.0
2022-05-05 12:25:00,233.53,234.42,233.41,234.05,16763.0,221.4849,222.329,221.3711,221.978,16763.0
2022-05-05 12:30:00,234.0,234.18,233.65,233.85,8514.0,221.9306,222.1013,221.5987,221.7884,8514.0
2022-05-05 12:35:00,233.7,233.78,233.29,233.44,2854.0,221.6461,221.722,221.2572,221.3995,2854.0
2022-05-05 12:40:00,233.56,233.62,233.15,233.42,6416.0,221.5133,221.5702,221.1245,221.3805,6416.0
2022-05-05 12:45:00,233.61,233.76,233.24,233.4,2665.0,221.5607,221.703,221.2098,221.3616,2665.0
2022-05-05 12:50:00,233.41,233.91,233.37,233.91,3128.0,221.3711,221.8453,221.3331,221.8453,3128.0
2022-05-05 12:55:00,234.19,234.19,233.61,234.0,6309.0,222.1108,222.1108,221.5607,221.9306,6309.0
2022-05-05 13:00:00,234.19,234.69,234.19,234.69,4534.0,222.1108,222.585,222.1108,222.585,4534.0
2022-05-05 13:05:00,234.72,235.0,234.32,234.68,9446.0,222.6135,222.879,222.2341,222.5756,9446.0
2022-05-05 13:10:00,234.71,234.76,233.93,234.17,5971.0,222.604,222.6514,221.8642,222.0919,5971.0
2022-05-05 13:15:00,234.39,234.39,233.86,234.33,5704.0,222.3005,222.3005,221.7978,222.2436,5704.0
2022-05-05 13:20:00,234.32,234.42,234.12,234.39,3030.0,222.2341,222.329,222.0444,222.3005,3030.0
2022-05-05 13:25:00,234.35,234.45,234.1,234.23,5628.0,222.2626,222.3574,222.0255,222.1488,5628.0
2022-05-05 13:30:00,234.21,234.21,233.74,234.03,5706.0,222.1298,222.1298,221.684,221.9591,5706.0
2022-05-05 13:35:00,234.14,234.82,234.06,234.16,8513.0,222.0634,222.7083,221.9875,222.0824,8513.0
2022-05-05 13:40:00,234.14,234.64,233.93,234.37,13324.0,222.0634,222.5376,221.8642,222.2815,13324.0
2022-05-05 13:45:00,234.34,234.43,233.88,233.95,3999.0,222.2531,222.3384,221.8168,221.8832,3999.0
2022-05-05 13:50:00,233.89,233.9,233.48,233.67,6841.0,221.8263,221.8358,221.4374,221.6176,6841.0
2022-05-05 13:55:00,233.54,233.98,233.44,233.98,5574.0,221.4944,221.9117,221.3995,221.9117,5574.0
2022-05-05 14:00:00,233.84,233.88,233.57,233.73,900.0,221.7789,221.8168,221.5228,221.6746,900.0
2022-05-05 14:05:00,233.8,234.0,233.57,233.78,2846.0,221.7409,221.9306,221.5228,221.722,2846.0
2022-05-05 14:10:00,233.8,233.85,233.29,233.38,3401.0,221.7409,221.7884,221.2572,221.3426,3401.0
2022-05-05 14:15:00,233.48,233.87,233.33,233.8,4293.0,221.4374,221.8073,221.2952,221.7409,4293.0
2022-05-05 14:20:00,233.96,233.97,233.21,233.31,3261.0,221.8927,221.9022,221.1814,221.2762,3261.0
2022-05-05 14:25:00,233.2,233.4,233.03,233.03,2307.0,221.1719,221.3616,221.0107,221.0107,2307.0
2022-05-05 14:30:00,232.91,233.07,232.67,232.76,4929.0,220.8968,221.0486,220.6692,220.7546,4929.0
2022-05-05 14:35:00,232.73,232.89,232.69,232.88,4138.0,220.7261,220.8779,220.6882,220.8684,4138.0
2022-05-05 14:40:00,232.87,233.03,232.68,232.74,4664.0,220.8589,221.0107,220.6787,220.7356,4664.0
2022-05-05 14:45:00,232.91,233.23,232.91,233.0,3621.0,220.8968,221.2003,220.8968,220.9822,3621.0
2022-05-05 14:50:00,233.22,233.64,233.09,233.19,29479.0,221.1909,221.5892,221.0676,221.1624,29479.0
2022-05-05 14:55:00,233.19,233.31,232.97,233.12,9182.0,221.1624,221.2762,220.9538,221.096,9182.0
2022-05-05 15:00:00,233.23,233.23,232.6,232.65,6736.0,221.2003,221.2003,220.6028,220.6503,6736.0
2022-05-05 15:05:00,232.65,232.71,232.28,232.5,5715.0,220.6503,220.7072,220.2993,220.508,5715.0
2022-05-05 15:10:00,232.51,232.7,232.14,232.14,4133.0,220.5175,220.6977,220.1666,220.1666,4133.0
2022-05-05 15:15:00,232.18,232.61,232.18,232.57,6558.0,220.2045,220.6123,220.2045,220.5744,6558.0
2022-05-05 15:20:00,232.52,232.54,232.12,232.37,5182.0,220.527,220.5459,220.1476,220.3847,5182.0
2022-05-05 15:25:00,232.17,232.64,231.8,232.05,9659.0,220.195,220.6408,219.8441,220.0812,9659.0
2022-05-05 15:30:00,231.98,232.52,231.75,232.19,12661.0,220.0148,220.527,219.7967,220.214,12661.0
2022-05-05 15:35:00,232.25,232.7,232.1,232.33,18117.0,220.2709,220.6977,220.1286,220.3468,18117.0
2022-05-05 15:40:00,232.45,232.81,232.33,232.4,17439.0,220.4606,220.802,220.3468,220.4132,17439.0
2022-05-05 15:45:00,232.44,232.78,231.62,231.77,20363.0,220.4511,220.7736,219.6734,219.8156,20363.0
2022-05-05 15:50:00,231.79,233.55,231.66,233.04,39762.0,219.8346,221.5038,219.7113,221.0201,39762.0
2022-05-05 15:55:00,232.96,233.86,232.89,233.86,63310.0,220.9443,221.7978,220.8779,221.7978,63310.0
2022-05-06 09:30:00,230.98,232.68,230.98,231.81,21783.0,219.0664,220.6787,219.0664,219.8536,21783.0
2022-05-06 09:35:00,231.5,231.94,230.79,231.26,8918.0,219.5596,219.9769,218.8862,219.3319,8918.0
2022-05-06 09:40:00,231.27,232.28,231.14,231.5,12027.0,219.3414,220.2993,219.2181,219.5596,12027.0
2022-05-06 09:45:00,231.5,231.68,230.32,231.14,14860.0,219.5596,219.7303,218.4404,219.2181,14860.0
2022-05-06 09:50:00,231.38,232.22,231.37,231.68,4693.0,219.4458,220.2424,219.4363,219.7303,4693.0
2022-05-06 09:55:00,231.76,231.87,231.37,231.84,8326.0,219.8062,219.9105,219.4363,219.882,8326.0
2022-05-06 10:00:00,231.56,232.13,231.44,231.76,9131.0,219.6165,220.1571,219.5027,219.8062,9131.0
2022-05-06 10:05:00,231.91,232.36,231.66,232.04,6668.0,219.9484,220.3752,219.7113,220.0717,6668.0
2022-05-06 10:10:00,231.95,232.92,231.79,232.5,12247.0,219.9864,220.9063,219.8346,220.508,12247.0
2022-05-06 10:15:00,232.6,233.94,232.6,233.73,14140.0,220.6028,221.8737,220.6028,221.6746,14140.0
2022-05-06 10:20:00,233.77,234.47,233.43,234.12,10931.0,221.7125,222.3764,221.39,222.0444,10931.0
2022-05-06 10:25:00,234.22,234.32,233.4,233.6,11220.0,222.1393,222.2341,221.3616,221.5513,11220.0
2022-05-06 10:30:00,233.38,233.96,232.87,232.87,7477.0,221.3426,221.8927,220.8589,220.8589,7477.0
2022-05-06 10:35:00,232.95,233.19,232.05,232.43,5067.0,220.9348,221.1624,220.0812,220.4416,5067.0
2022-05-06 10:40:00,232.29,233.07,232.29,232.92,5677.0,220.3088,221.0486,220.3088,220.9063,5677.0
2022-05-06 10:45:00,233.14,234.17,233.14,233.65,6122.0,221.115,222.0919,221.115,221.5987,6122.0
2022-05-06 10:50:00,233.62,234.07,233.23,234.07,33471.0,221.5702,221.997,221.2003,221.997,33471.0
2022-05-06 10:55:00,234.16,235.27,234.13,234.75,17095.0,222.0824,223.1351,222.0539,222.6419,17095.0
2022-05-06 11:00:00,234.66,234.75,233.86,234.02,8069.0,222.5566,222.6419,221.7978,221.9496,8069.0
2022-05-06 11:05:00,233.84,234.2,233.8,234.11,11220.0,221.7789,222.1203,221.7409,222.035,11220.0
2022-05-06 11:10:00,234.14,234.37,233.78,234.23,17322.0,222.0634,222.2815,221.722,222.1488,17322.0
2022-05-06 11:15:00,234.31,234.89,234.19,234.54,12167.0,222.2246,222.7747,222.1108,222.4428,12167.0
2022-05-06 11:20:00,234.51,234.95,234.3,234.94,12017.0,222.4143,222.8316,222.2152,222.8221,12017.0
2022-05-06 11:25:00,234.86,234.86,234.4,234.42,5356.0,222.7463,222.7463,222.31,222.329,5356.0
2022-05-06 11:30:00,234.47,234.58,233.57,233.78,14361.0,222.3764,222.4807,221.5228,221.722,14361.0
2022-05-06 11:35:00,233.67,233.83,233.4,233.4,6841.0,221.6176,221.7694,221.3616,221.3616,6841.0
2022-05-06 11:40:00,233.47,233.83,233.28,233.4,6212.0,221.428,221.7694,221.2478,221.3616,6212.0
2022-05-06 11:45:00,233.34,233.39,232.81,233.35,8009.0,221.3047,221.3521,220.802,221.3142,8009.0
2022-05-06 11:50:00,233.4,233.56,233.02,233.05,4897.0,221.3616,221.5133,221.0012,221.0296,4897.0
2022-05-06 11:55:00,233.09,233.41,233.05,233.14,5940.0,221.0676,221.3711,221.0296,221.115,5940.0
2022-05-06 12:00:00,233.09,233.77,232.92,233.6,6205.0,221.0676,221.7125,220.9063,221.5513,6205.0
2022-05-06 12:05:00,233.58,234.56,233.57,233.99,7028.0,221.5323,222.4617,221.5228,221.9211,7028.0
2022-05-06 12:10:00,233.93,233.93,232.71,233.06,6848.0,221.8642,221.8642,220.7072,221.0391,6848.0
2022-05-06 12:15:00,233.02,233.35,232.99,233.08,7183.0,221.0012,221.3142,220.9727,221.0581,7183.0
2022-05-06 12:20:00,233.11,234.06,233.11,233.85,23853.0,221.0865,221.9875,221.0865,221.7884,23853.0
2022-05-06 12:25:00,233.99,234.22,233.53,234.0,8272.0,221.9211,222.1393,221.4849,221.9306,8272.0
2022-05-06 12:30:00,233.92,233.92,232.86,233.42,14522.0,221.8548,221.8548,220.8494,221.3805,14522.0
2022-05-06 12:35:00,233.49,233.79,232.7,233.02,8681.0,221.4469,221.7315,220.6977,221.0012,8681.0
2022-05-06 12:40:00,233.17,233.29,232.86,233.16,11105.0,221.1434,221.2572,220.8494,221.134,11105.0
2022-05-06 12:45:00,233.3,233.38,232.96,232.96,22596.0,221.2667,221.3426,220.9443,220.9443,22596.0
2022-05-06 12:50:00,232.8,233.27,232.71,233.21,8290.0,220.7925,221.2383,220.7072,221.1814,8290.0
2022-05-06 12:55:00,233.14,234.15,233.08,233.67,11291.0,221.115,222.0729,221.0581,221.6176,11291.0
2022-05-06 13:00:00,233.65,233.97,233.32,233.89,11080.0,221.5987,221.9022,221.2857,221.8263,11080.0
2022-05-06 13:05:00,233.75,233.75,233.16,233.46,11525.0,221.6935,221.6935,221.134,221.4185,11525.0
2022-05-06 13:10:00,233.56,233.56,233.18,233.2,9329.0,221.5133,221.5133,221.1529,221.1719,9329.0
2022-05-06 13:15:00,233.25,233.37,232.84,232.85,10875.0,221.2193,221.3331,220.8305,220.8399,10875.0
2022-05-06 13:20:00,232.89,233.33,232.69,232.97,13153.0,220.8779,221.2952,220.6882,220.9538,13153.0
2022-05-06 13:25:00,233.01,233.59,232.83,233.49,5816.0,220.9917,221.5418,220.821,221.4469,5816.0
2022-05-06 13:30:00,233.48,233.78,233.44,233.66,3202.0,221.4374,221.722,221.3995,221.6082,3202.0
2022-05-06 13:35:00,233.79,233.84,232.8,232.85,3828.0,221.7315,221.7789,220.7925,220.8399,3828.0
2022-05-06 13:40:00,233.02,233.48,232.89,233.43,7142.0,221.0012,221.4374,220.8779,221.39,7142.0
2022-05-06 13:45:00,233.42,233.63,233.03,233.08,4984.0,221.3805,221.5797,221.0107,221.0581,4984.0
2022-05-06 13:50:00,233.25,233.31,232.68,232.8,6253.0,221.2193,221.2762,220.6787,220.7925,6253.0
2022-05-06 13:55:00,232.9,232.93,232.6,232.74,4604.0,220.8874,220.9158,220.6028,220.7356,4604.0
2022-05-06 14:00:00,232.75,232.91,232.39,232.4,5083.0,220.7451,220.8968,220.4037,220.4132,5083.0
2022-05-06 14:05:00,232.34,232.34,231.96,232.04,30693.0,220.3562,220.3562,219.9958,220.0717,30693.0
2022-05-06 14:10:00,231.97,232.37,231.94,232.29,13042.0,220.0053,220.3847,219.9769,220.3088,13042.0
2022-05-06 14:15:00,232.33,232.63,232.01,232.01,14417.0,220.3468,220.6313,220.0433,220.0433,14417.0
2022-05-06 14:20:00,231.97,233.41,231.94,233.26,61335.0,220.0053,221.3711,219.9769,221.2288,61335.0
2022-05-06 14:25:00,233.3,233.3,232.57,232.72,7502.0,221.2667,221.2667,220.5744,220.7166,7502.0
2022-05-06 14:30:00,232.63,232.75,232.18,232.43,7145.0,220.6313,220.7451,220.2045,220.4416,7145.0
2022-05-06 14:35:00,232.43,232.62,232.32,232.6,7232.0,220.4416,220.6218,220.3373,220.6028,7232.0
2022-05-06 14:40:00,232.66,233.02,232.58,232.72,14623.0,220.6597,221.0012,220.5839,220.7166,14623.0
2022-05-06 14:45:00,232.64,232.91,232.42,232.91,10407.0,220.6408,220.8968,220.4321,220.8968,10407.0
2022-05-06 14:50:00,232.99,233.2,232.55,232.68,18981.0,220.9727,221.1719,220.5554,220.6787,18981.0
2022-05-06 14:55:00,232.75,232.97,232.44,232.45,10629.0,220.7451,220.9538,220.4511,220.4606,10629.0
2022-05-06 15:00:00,232.44,232.77,232.18,232.72,10603.0,220.4511,220.7641,220.2045,220.7166,10603.0
2022-05-06 15:05:00,232.57,232.7,232.23,232.65,26215.0,220.5744,220.6977,220.2519,220.6503,26215.0
2022-05-06 15:10:00,232.65,233.09,232.61,232.94,6669.0,220.6503,221.0676,220.6123,220.9253,6669.0
2022-05-06 15:15:00,233.04,233.25,232.86,233.2,8412.0,221.0201,221.2193,220.8494,221.1719,8412.0
2022-05-06 15:20:00,233.18,233.24,232.36,232.74,6434.0,221.1529,221.2098,220.3752,220.7356,6434.0
2022-05-06 15:25:00,232.79,233.27,232.61,233.08,14129.0,220.783,221.2383,220.6123,221.0581,14129.0
2022-05-06 15:30:00,233.11,233.58,233.1,233.41,17525.0,221.0865,221.5323,221.077,221.3711,17525.0
2022-05-06 15:35:00,233.37,234.43,233.36,234.34,35574.0,221.3331,222.3384,221.3236,222.2531,35574.0
2022-05-06 15:40:00,234.37,234.56,234.12,234.34,24692.0,222.2815,222.4617,222.0444,222.2531,24692.0
2022-05-06 15:45:00,234.37,234.55,234.1,234.14,62213.0,222.2815,222.4523,222.0255,222.0634,62213.0
2022-05-06 15:50:00,234.14,234.34,233.96,233.96,54886.0,222.0634,222.2531,221.8927,221.8927,54886.0
2022-05-06 15:55:00,233.95,234.15,233.45,233.56,117217.0,221.8832,222.0729,221.409,221.5133,117217.0
2022-05-09 09:30:00,232.83,232.85,231.26,232.5,22917.0,220.821,220.8399,219.3319,220.508,22917.0
2022-05-09 09:35:00,232.93,234.96,232.55,234.23,7753.0,220.9158,222.8411,220.5554,222.1488,7753.0
2022-05-09 09:40:00,234.54,234.59,233.18,233.89,11027.0,222.4428,222.4902,221.1529,221.8263,11027.0
2022-05-09 09:45:00,233.75,233.75,232.35,233.06,10974.0,221.6935,221.6935,220.3657,221.0391,10974.0
2022-05-09 09:50:00,233.06,234.64,233.06,234.26,8384.0,221.0391,222.5376,221.0391,222.1772,8384.0
2022-05-09 09:55:00,234.25,235.01,234.02,234.37,12319.0,222.1677,222.8885,221.9496,222.2815,12319.0
2022-05-09 10:00:00,234.43,234.49,233.41,233.47,7480.0,222.3384,222.3954,221.3711,221.428,7480.0
2022-05-09 10:05:00,233.56,233.62,232.66,232.66,6532.0,221.5133,221.5702,220.6597,220.6597,6532.0
2022-05-09 10:10:00,232.65,234.21,232.65,234.14,18209.0,220.6503,222.1298,220.6503,222.0634,18209.0
2022-05-09 10:15:00,234.17,234.99,234.07,234.25,10256.0,222.0919,222.8696,221.997,222.1677,10256.0
2022-05-09 10:20:00,234.12,234.96,234.02,234.84,5900.0,222.0444,222.8411,221.9496,222.7273,5900.0
2022-05-09 10:25:00,234.94,235.49,234.44,234.61,16834.0,222.8221,223.3438,222.3479,222.5092,16834.0
2022-05-09 10:30:00,234.64,235.53,234.23,235.51,6692.0,222.5376,223.3817,222.1488,223.3627,6692.0
2022-05-09 10:35:00,235.77,235.77,234.72,234.72,4112.0,223.6093,223.6093,222.6135,222.6135,4112.0
2022-05-09 10:40:00,234.84,235.58,234.69,235.35,8231.0,222.7273,223.4291,222.585,223.211,8231.0
2022-05-09 10:45:00,235.48,235.55,234.75,234.76,7349.0,223.3343,223.4007,222.6419,222.6514,7349.0
2022-05-09 10:50:00,234.73,235.15,234.27,234.57,5684.0,222.623,223.0213,222.1867,222.4712,5684.0
2022-05-09 10:55:00,234.52,235.02,234.03,234.81,39034.0,222.4238,222.898,221.9591,222.6988,39034.0
2022-05-09 11:00:00,234.74,235.13,234.26,234.96,13403.0,222.6325,223.0023,222.1772,222.8411,13403.0
2022-05-09 11:05:00,234.94,235.29,234.5,235.28,5600.0,222.8221,223.1541,222.4048,223.1446,5600.0
2022-05-09 11:10:00,235.4,236.4,235.36,236.39,11877.0,223.2584,224.2068,223.2205,224.1974,11877.0
2022-05-09 11:15:00,236.37,237.0,236.26,236.35,17284.0,224.1784,224.7759,224.0741,224.1594,17284.0
2022-05-09 11:20:00,236.3,236.4,235.75,236.25,5642.0,224.112,224.2068,223.5904,224.0646,5642.0
2022-05-09 11:25:00,236.3,236.66,236.14,236.3,12659.0,224.112,224.4534,223.9602,224.112,12659.0
2022-05-09 11:30:00,236.12,236.42,235.74,236.32,5466.0,223.9413,224.2258,223.5809,224.131,5466.0
2022-05-09 11:35:00,236.49,236.83,236.06,236.72,7279.0,224.2922,224.6147,223.8844,224.5103,7279.0
2022-05-09 11:40:00,236.67,236.67,235.72,235.95,20941.0,224.4629,224.4629,223.5619,223.78,20941.0
2022-05-09 11:45:00,235.89,236.15,235.73,235.92,8652.0,223.7231,223.9697,223.5714,223.7516,8652.0
2022-05-09 11:50:00,236.01,236.33,235.82,236.03,7022.0,223.837,224.1404,223.6568,223.8559,7022.0
2022-05-09 11:55:00,235.97,236.22,235.85,236.22,7363.0,223.799,224.0361,223.6852,224.0361,7363.0
2022-05-09 12:00:00,236.07,236.07,235.41,235.41,14644.0,223.8939,223.8939,223.2679,223.2679,14644.0
2022-05-09 12:05:00,235.41,236.48,235.38,236.24,18778.0,223.2679,224.2827,223.2394,224.0551,18778.0
2022-05-09 12:10:00,236.09,236.44,235.95,236.34,16681.0,223.9128,224.2448,223.78,224.1499,16681.0
2022-05-09 12:15:00,236.36,236.41,235.89,235.9,30490.0,224.1689,224.2163,223.7231,223.7326,30490.0
2022-05-09 12:20:00,235.9,236.23,235.64,235.99,35536.0,223.7326,224.0456,223.486,223.818,35536.0
2022-05-09 12:25:00,236.16,236.16,235.21,235.62,15351.0,223.9792,223.9792,223.0782,223.4671,15351.0
2022-05-09 12:30:00,235.5,235.97,235.41,235.84,22066.0,223.3533,223.799,223.2679,223.6757,22066.0
2022-05-09 12:35:00,235.66,235.66,235.12,235.26,11178.0,223.505,223.505,222.9929,223.1256,11178.0
2022-05-09 12:40:00,235.25,235.34,234.58,234.62,9871.0,223.1162,223.2015,222.4807,222.5186,9871.0
2022-05-09 12:45:00,234.62,234.67,233.73,234.0,18599.0,222.5186,222.5661,221.6746,221.9306,18599.0
2022-05-09 12:50:00,233.96,233.99,233.4,233.47,14878.0,221.8927,221.9211,221.3616,221.428,14878.0
2022-05-09 12:55:00,233.4,233.99,233.3,233.56,22805.0,221.3616,221.9211,221.2667,221.5133,22805.0
2022-05-09 13:00:00,233.55,233.66,233.21,233.44,13580.0,221.5038,221.6082,221.1814,221.3995,13580.0
2022-05-09 13:05:00,233.38,233.63,233.14,233.48,18608.0,221.3426,221.5797,221.115,221.4374,18608.0
2022-05-09 13:10:00,233.37,233.51,233.04,233.04,11304.0,221.3331,221.4659,221.0201,221.0201,11304.0
2022-05-09 13:15:00,233.03,233.61,233.03,233.29,16262.0,221.0107,221.5607,221.0107,221.2572,16262.0
2022-05-09 13:20:00,233.24,233.27,232.9,233.06,10176.0,221.2098,221.2383,220.8874,221.0391,10176.0
2022-05-09 13:25:00,233.25,233.96,233.25,233.75,7705.0,221.2193,221.8927,221.2193,221.6935,7705.0
2022-05-09 13:30:00,233.75,233.8,233.12,233.15,11807.0,221.6935,221.7409,221.096,221.1245,11807.0
2022-05-09 13:35:00,233.2,233.31,232.57,232.81,13555.0,221.1719,221.2762,220.5744,220.802,13555.0
2022-05-09 13:40:00,232.69,233.62,232.69,233.49,9303.0,220.6882,221.5702,220.6882,221.4469,9303.0
2022-05-09 13:45:00,233.6,233.8,233.03,233.03,13255.0,221.5513,221.7409,221.0107,221.0107,13255.0
2022-05-09 13:50:00,233.11,233.35,232.57,232.9,20294.0,221.0865,221.3142,220.5744,220.8874,20294.0
2022-05-09 13:55:00,232.97,233.71,232.96,233.39,17434.0,220.9538,221.6556,220.9443,221.3521,17434.0
2022-05-09 14:00:00,233.41,234.22,233.41,233.91,7883.0,221.3711,222.1393,221.3711,221.8453,7883.0
2022-05-09 14:05:00,233.98,234.21,233.85,234.08,16449.0,221.9117,222.1298,221.7884,222.0065,16449.0
2022-05-09 14:10:00,233.99,234.23,233.85,233.87,9450.0,221.9211,222.1488,221.7884,221.8073,9450.0
2022-05-09 14:15:00,233.9,234.29,233.9,234.1,6490.0,221.8358,222.2057,221.8358,222.0255,6490.0
2022-05-09 14:20:00,234.09,234.17,233.3,233.32,9051.0,222.016,222.0919,221.2667,221.2857,9051.0
2022-05-09 14:25:00,233.29,233.43,233.06,233.43,6210.0,221.2572,221.39,221.0391,221.39,6210.0
2022-05-09 14:30:00,233.29,233.48,232.82,233.06,11559.0,221.2572,221.4374,220.8115,221.0391,11559.0
2022-05-09 14:35:00,233.01,233.17,232.64,232.83,6068.0,220.9917,221.1434,220.6408,220.821,6068.0
2022-05-09 14:40:00,232.89,233.12,232.63,232.85,9696.0,220.8779,221.096,220.6313,220.8399,9696.0
2022-05-09 14:45:00,233.04,233.3,232.72,232.93,16306.0,221.0201,221.2667,220.7166,220.9158,16306.0
2022-05-09 14:50:00,232.84,233.39,232.42,233.39,19607.0,220.8305,221.3521,220.4321,221.3521,19607.0
2022-05-09 14:55:00,233.27,233.7,233.22,233.47,9612.0,221.2383,221.6461,221.1909,221.428,9612.0
2022-05-09 15:00:00,233.58,233.85,232.96,233.23,8069.0,221.5323,221.7884,220.9443,221.2003,8069.0
2022-05-09 15:05:00,233.14,233.81,232.86,233.06,12936.0,221.115,221.7504,220.8494,221.0391,12936.0
2022-05-09 15:10:00,233.08,233.84,233.08,233.81,16083.0,221.0581,221.7789,221.0581,221.7504,16083.0
2022-05-09 15:15:00,233.7,233.92,233.33,233.5,6159.0,221.6461,221.8548,221.2952,221.4564,6159.0
2022-05-09 15:20:00,233.43,233.43,232.72,232.89,11265.0,221.39,221.39,220.7166,220.8779,11265.0
2022-05-09 15:25:00,232.72,232.76,232.08,232.3,16634.0,220.7166,220.7546,220.1097,220.3183,16634.0
2022-05-09 15:30:00,232.24,232.24,231.71,231.97,27693.0,220.2614,220.2614,219.7587,220.0053,27693.0
2022-05-09 15:35:00,231.87,232.21,231.73,231.91,24094.0,219.9105,220.233,219.7777,219.9484,24094.0
2022-05-09 15:40:00,231.96,232.03,231.52,231.61,28051.0,219.9958,220.0622,219.5785,219.6639,28051.0
2022-05-09 15:45:00,231.65,231.74,231.32,231.44,26174.0,219.7018,219.7872,219.3889,219.5027,26174.0
2022-05-09 15:50:00,231.48,231.48,230.65,231.2,51005.0,219.5406,219.5406,218.7534,219.275,51005.0
2022-05-09 15:55:00,231.17,231.78,231.1,231.34,98218.0,219.2466,219.8251,219.1802,219.4078,98218.0
2022-05-10 09:30:00,233.33,235.36,232.75,234.49,31986.0,221.2952,223.2205,220.7451,222.3954,31986.0
2022-05-10 09:35:00,234.21,234.24,233.44,233.83,8214.0,222.1298,222.1582,221.3995,221.7694,8214.0
2022-05-10 09:40:00,233.48,233.48,232.46,232.83,4587.0,221.4374,221.4374,220.4701,220.821,4587.0
2022-05-10 09:45:00,233.14,233.14,231.62,232.08,8912.0,221.115,221.115,219.6734,220.1097,8912.0
2022-05-10 09:50:00,232.06,232.18,230.83,230.83,18929.0,220.0907,220.2045,218.9241,218.9241,18929.0
2022-05-10 09:55:00,230.88,230.96,228.29,228.93,35301.0,218.9715,219.0474,216.5151,217.1221,35301.0
2022-05-10 10:00:00,228.86,229.66,228.58,228.73,15191.0,217.0557,217.8145,216.7902,216.9324,15191.0
2022-05-10 10:05:00,228.63,228.77,228.07,228.5,28002.0,216.8376,216.9704,216.3065,216.7143,28002.0
2022-05-10 10:10:00,228.62,229.41,228.62,229.08,11259.0,216.8281,217.5774,216.8281,217.2644,11259.0
2022-05-10 10:15:00,228.98,229.18,228.35,229.0,6349.0,217.1695,217.3592,216.572,217.1885,6349.0
2022-05-10 10:20:00,228.83,228.94,228.42,228.71,9369.0,217.0273,217.1316,216.6384,216.9135,9369.0
2022-05-10 10:25:00,228.65,228.8,228.28,228.8,6835.0,216.8566,216.9988,216.5057,216.9988,6835.0
2022-05-10 10:30:00,228.71,229.19,228.52,228.67,7142.0,216.9135,217.3687,216.7333,216.8755,7142.0
2022-05-10 10:35:00,228.97,229.26,228.76,229.06,5266.0,217.1601,217.4351,216.9609,217.2454,5266.0
2022-05-10 10:40:00,229.04,229.12,228.28,229.12,5531.0,217.2265,217.3023,216.5057,217.3023,5531.0
2022-05-10 10:45:00,228.92,228.96,228.42,228.48,30502.0,217.1126,217.1506,216.6384,216.6953,30502.0
2022-05-10 10:50:00,228.04,228.72,227.65,228.63,12347.0,216.278,216.923,215.9081,216.8376,12347.0
2022-05-10 10:55:00,228.53,229.08,228.13,228.94,11936.0,216.7428,217.2644,216.3634,217.1316,11936.0
2022-05-10 11:00:00,228.91,229.49,228.3,228.69,12526.0,217.1032,217.6532,216.5246,216.8945,12526.0
2022-05-10 11:05:00,228.62,228.62,227.84,228.03,8412.0,216.8281,216.8281,216.0883,216.2685,8412.0
2022-05-10 11:10:00,227.86,228.3,227.86,227.88,5554.0,216.1073,216.5246,216.1073,216.1263,5554.0
2022-05-10 11:15:00,227.8,228.53,227.31,228.32,8186.0,216.0504,216.7428,215.5857,216.5436,8186.0
2022-05-10 11:20:00,228.35,228.47,227.84,228.08,5553.0,216.572,216.6859,216.0883,216.316,5553.0
2022-05-10 11:25:00,228.15,228.52,227.71,228.01,6802.0,216.3824,216.7333,215.9651,216.2496,6802.0
2022-05-10 11:30:00,227.92,228.23,227.01,227.11,7042.0,216.1642,216.4582,215.3012,215.396,7042.0
2022-05-10 11:35:00,227.52,228.2,227.34,228.04,3595.0,215.7849,216.4298,215.6141,216.278,3595.0
2022-05-10 11:40:00,227.92,228.04,227.53,227.68,7801.0,216.1642,216.278,215.7943,215.9366,7801.0
2022-05-10 11:45:00,227.56,227.74,227.2,227.23,4950.0,215.8228,215.9935,215.4814,215.5098,4950.0
2022-05-10 11:50:00,227.15,227.52,226.97,227.52,7051.0,215.4339,215.7849,215.2632,215.7849,7051.0
2022-05-10 11:55:00,227.41,227.77,226.87,227.71,9794.0,215.6805,216.022,215.1684,215.9651,9794.0
2022-05-10 12:00:00,227.72,228.03,227.29,228.02,8401.0,215.9745,216.2685,215.5667,216.2591,8401.0
2022-05-10 12:05:00,227.92,228.03,227.29,227.29,6433.0,216.1642,216.2685,215.5667,215.5667,6433.0
2022-05-10 12:10:00,227.41,227.94,226.99,227.66,3533.0,215.6805,216.1832,215.2822,215.9176,3533.0
2022-05-10 12:15:00,227.72,228.07,227.44,227.44,4094.0,215.9745,216.3065,215.709,215.709,4094.0
2022-05-10 12:20:00,227.44,227.5,227.08,227.15,28358.0,215.709,215.7659,215.3675,215.4339,28358.0
2022-05-10 12:25:00,227.25,227.37,226.98,227.16,24063.0,215.5288,215.6426,215.2727,215.4434,24063.0
2022-05-10 12:30:00,227.17,227.74,226.71,227.65,12525.0,215.4529,215.9935,215.0166,215.9081,12525.0
2022-05-10 12:35:00,227.63,228.07,227.63,227.97,3539.0,215.8892,216.3065,215.8892,216.2116,3539.0
2022-05-10 12:40:00,227.99,228.3,227.91,228.15,9014.0,216.2306,216.5246,216.1547,216.3824,9014.0
2022-05-10 12:45:00,228.26,228.36,227.89,228.12,9588.0,216.4867,216.5815,216.1358,216.3539,9588.0
2022-05-10 12:50:00,227.61,227.98,227.54,227.67,2958.0,215.8702,216.2211,215.8038,215.9271,2958.0
2022-05-10 12:55:00,227.78,227.98,227.45,227.45,12318.0,216.0314,216.2211,215.7185,215.7185,12318.0
2022-05-10 13:00:00,227.4,227.65,227.26,227.37,19546.0,215.671,215.9081,215.5383,215.6426,19546.0
2022-05-10 13:05:00,227.35,228.02,227.35,228.02,17411.0,215.6236,216.2591,215.6236,216.2591,17411.0
2022-05-10 13:10:00,228.03,228.19,227.6,227.77,6641.0,216.2685,216.4203,215.8607,216.022,6641.0
2022-05-10 13:15:00,227.75,227.78,227.01,227.56,10400.0,216.003,216.0314,215.3012,215.8228,10400.0
2022-05-10 13:20:00,227.59,227.91,227.22,227.91,10701.0,215.8512,216.1547,215.5003,216.1547,10701.0
2022-05-10 13:25:00,227.9,228.56,227.89,228.44,20016.0,216.1453,216.7712,216.1358,216.6574,20016.0
2022-05-10 13:30:00,228.48,228.79,228.31,228.77,4600.0,216.6953,216.9893,216.5341,216.9704,4600.0
2022-05-10 13:35:00,228.95,229.24,228.75,229.16,11627.0,217.1411,217.4161,216.9514,217.3403,11627.0
2022-05-10 13:40:00,229.17,229.73,229.1,229.36,20527.0,217.3497,217.8809,217.2834,217.5299,20527.0
2022-05-10 13:45:00,229.6,229.86,229.55,229.74,6954.0,217.7576,218.0042,217.7101,217.8903,6954.0
2022-05-10 13:50:00,229.65,229.83,229.38,229.6,7644.0,217.805,217.9757,217.5489,217.7576,7644.0
2022-05-10 13:55:00,229.66,229.77,229.5,229.64,11001.0,217.8145,217.9188,217.6627,217.7955,11001.0
2022-05-10 14:00:00,229.61,229.77,229.47,229.56,13618.0,217.7671,217.9188,217.6343,217.7196,13618.0
2022-05-10 14:05:00,229.56,229.64,229.08,229.08,9337.0,217.7196,217.7955,217.2644,217.2644,9337.0
2022-05-10 14:10:00,228.93,229.41,228.81,229.41,8381.0,217.1221,217.5774,217.0083,217.5774,8381.0
2022-05-10 14:15:00,229.38,229.45,228.25,228.8,7781.0,217.5489,217.6153,216.4772,216.9988,7781.0
2022-05-10 14:20:00,228.77,229.35,228.61,228.85,7417.0,216.9704,217.5205,216.8186,217.0463,7417.0
2022-05-10 14:25:00,228.97,228.97,228.14,228.46,5155.0,217.1601,217.1601,216.3729,216.6764,5155.0
2022-05-10 14:30:00,228.26,228.5,228.24,228.37,7901.0,216.4867,216.7143,216.4677,216.591,7901.0
2022-05-10 14:35:00,228.42,228.53,228.16,228.31,9829.0,216.6384,216.7428,216.3918,216.5341,9829.0
2022-05-10 14:40:00,228.23,228.67,227.95,228.55,10108.0,216.4582,216.8755,216.1927,216.7617,10108.0
2022-05-10 14:45:00,228.54,228.54,227.56,227.88,5170.0,216.7522,216.7522,215.8228,216.1263,5170.0
2022-05-10 14:50:00,228.16,228.16,227.75,227.99,3615.0,216.3918,216.3918,216.003,216.2306,3615.0
2022-05-10 14:55:00,228.0,228.0,227.45,227.91,2800.0,216.2401,216.2401,215.7185,216.1547,2800.0
2022-05-10 15:00:00,228.02,228.18,227.9,228.11,4843.0,216.2591,216.4108,216.1453,216.3444,4843.0
2022-05-10 15:05:00,228.13,228.51,227.79,227.79,3082.0,216.3634,216.7238,216.0409,216.0409,3082.0
2022-05-10 15:10:00,227.85,228.04,227.61,227.61,12752.0,216.0978,216.278,215.8702,215.8702,12752.0
2022-05-10 15:15:00,227.63,227.96,227.36,227.85,18232.0,215.8892,216.2022,215.6331,216.0978,18232.0
2022-05-10 15:20:00,227.87,228.05,227.45,227.73,20848.0,216.1168,216.2875,215.7185,215.984,20848.0
2022-05-10 15:25:00,227.78,227.89,227.4,227.55,4800.0,216.0314,216.1358,215.671,215.8133,4800.0
2022-05-10 15:30:00,227.42,227.44,227.02,227.4,8007.0,215.69,215.709,215.3106,215.671,8007.0
2022-05-10 15:35:00,227.28,227.42,227.0,227.12,9100.0,215.5572,215.69,215.2917,215.4055,9100.0
2022-05-10 15:40:00,227.09,227.44,226.9,227.23,24390.0,215.377,215.709,215.1968,215.5098,24390.0
2022-05-10 15:45:00,227.24,227.89,227.12,227.53,25772.0,215.5193,216.1358,215.4055,215.7943,25772.0
2022-05-10 15:50:00,227.53,227.58,227.12,227.46,31259.0,215.7943,215.8418,215.4055,215.7279,31259.0
2022-05-10 15:55:00,227.45,227.65,227.1,227.5,65700.0,215.7185,215.9081,215.3865,215.7659,65700.0
2022-05-11 09:30:00,228.29,229.02,227.51,227.74,15418.0,216.5151,217.2075,215.7754,215.9935,15418.0
2022-05-11 09:35:00,227.96,228.16,227.06,227.09,10127.0,216.2022,216.3918,215.3486,215.377,10127.0
2022-05-11 09:40:00,227.36,229.29,227.16,228.94,24067.0,215.6331,217.4636,215.4434,217.1316,24067.0
2022-05-11 09:45:00,229.18,229.92,228.87,229.57,13601.0,217.3592,218.0611,217.0652,217.7291,13601.0
2022-05-11 09:50:00,229.0,230.24,228.75,230.18,50517.0,217.1885,218.3646,216.9514,218.3077,50517.0
2022-05-11 09:55:00,230.17,230.56,229.08,229.24,17135.0,218.2982,218.6681,217.2644,217.4161,17135.0
2022-05-11 10:00:00,229.39,229.41,228.47,229.27,16007.0,217.5584,217.5774,216.6859,217.4446,16007.0
2022-05-11 10:05:00,229.11,229.46,228.8,228.81,7556.0,217.2928,217.6248,216.9988,217.0083,7556.0
2022-05-11 10:10:00,229.02,229.44,228.71,229.16,9966.0,217.2075,217.6058,216.9135,217.3403,9966.0
2022-05-11 10:15:00,229.28,229.51,228.97,229.48,45659.0,217.4541,217.6722,217.1601,217.6438,45659.0
2022-05-11 10:20:00,229.61,231.16,229.51,231.05,15276.0,217.7671,219.2371,217.6722,219.1328,15276.0
2022-05-11 10:25:00,230.81,231.79,230.8,231.75,6368.0,218.9052,219.8346,218.8957,219.7967,6368.0
2022-05-11 10:30:00,231.35,231.35,230.29,230.47,5190.0,219.4173,219.4173,218.412,218.5827,5190.0
2022-05-11 10:35:00,230.37,230.48,229.69,229.8,14147.0,218.4879,218.5922,217.8429,217.9473,14147.0
2022-05-11 10:40:00,229.66,230.58,229.66,230.46,7111.0,217.8145,218.687,217.8145,218.5732,7111.0
2022-05-11 10:45:00,230.63,231.01,230.55,230.86,3914.0,218.7344,219.0948,218.6586,218.9526,3914.0
2022-05-11 10:50:00,230.8,230.8,229.7,229.7,6291.0,218.8957,218.8957,217.8524,217.8524,6291.0
2022-05-11 10:55:00,229.87,230.08,229.42,229.67,6024.0,218.0136,218.2128,217.5869,217.824,6024.0
2022-05-11 11:00:00,229.73,230.0,229.61,229.73,1908.0,217.8809,218.1369,217.7671,217.8809,1908.0
2022-05-11 11:05:00,230.15,230.65,229.94,230.47,4522.0,218.2792,218.7534,218.08,218.5827,4522.0
2022-05-11 11:10:00,230.5,230.99,230.27,230.99,9301.0,218.6111,219.0759,218.393,219.0759,9301.0
2022-05-11 11:15:00,230.96,231.11,230.18,230.26,5786.0,219.0474,219.1897,218.3077,218.3835,5786.0
2022-05-11 11:20:00,230.45,231.03,230.45,230.88,2347.0,218.5637,219.1138,218.5637,218.9715,2347.0
2022-05-11 11:25:00,230.91,231.07,230.46,230.83,4057.0,219.0,219.1517,218.5732,218.9241,4057.0
2022-05-11 11:30:00,230.67,231.83,230.67,231.57,17324.0,218.7724,219.8725,218.7724,219.626,17324.0
2022-05-11 11:35:00,231.66,232.27,231.66,232.08,6448.0,219.7113,220.2899,219.7113,220.1097,6448.0
2022-05-11 11:40:00,232.13,232.43,231.99,232.29,9363.0,220.1571,220.4416,220.0243,220.3088,9363.0
2022-05-11 11:45:00,232.42,232.45,232.08,232.26,7086.0,220.4321,220.4606,220.1097,220.2804,7086.0
2022-05-11 11:50:00,232.18,232.46,231.62,231.8,9622.0,220.2045,220.4701,219.6734,219.8441,9622.0
2022-05-11 11:55:00,231.78,231.85,231.36,231.85,4090.0,219.8251,219.8915,219.4268,219.8915,4090.0
2022-05-11 12:00:00,231.77,231.86,231.47,231.65,6867.0,219.8156,219.901,219.5311,219.7018,6867.0
2022-05-11 12:05:00,231.5,231.9,231.5,231.51,7333.0,219.5596,219.9389,219.5596,219.5691,7333.0
2022-05-11 12:10:00,231.48,231.54,231.2,231.2,4540.0,219.5406,219.5975,219.275,219.275,4540.0
2022-05-11 12:15:00,231.09,231.48,231.08,231.33,2814.0,219.1707,219.5406,219.1612,219.3983,2814.0
2022-05-11 12:20:00,231.11,231.48,231.1,231.34,9576.0,219.1897,219.5406,219.1802,219.4078,9576.0
2022-05-11 12:25:00,231.4,231.48,230.52,230.6,33790.0,219.4647,219.5406,218.6301,218.706,33790.0
2022-05-11 12:30:00,230.51,230.58,230.23,230.49,5663.0,218.6206,218.687,218.3551,218.6017,5663.0
2022-05-11 12:35:00,230.71,230.95,230.41,230.43,8626.0,218.8103,219.0379,218.5258,218.5448,8626.0
2022-05-11 12:40:00,230.62,230.74,230.01,230.45,6891.0,218.725,218.8388,218.1464,218.5637,6891.0
2022-05-11 12:45:00,230.45,230.45,229.83,230.42,15034.0,218.5637,218.5637,217.9757,218.5353,15034.0
2022-05-11 12:50:00,230.2,230.53,230.15,230.36,26408.0,218.3266,218.6396,218.2792,218.4784,26408.0
2022-05-11 12:55:00,230.4,230.53,230.24,230.33,58724.0,218.5163,218.6396,218.3646,218.4499,58724.0
2022-05-11 13:00:00,230.25,230.38,230.11,230.22,19826.0,218.374,218.4973,218.2413,218.3456,19826.0
2022-05-11 13:05:00,230.2,230.5,230.1,230.24,17617.0,218.3266,218.6111,218.2318,218.3646,17617.0
2022-05-11 13:10:00,230.31,230.5,230.18,230.36,11228.0,218.4309,218.6111,218.3077,218.4784,11228.0
2022-05-11 13:15:00,230.36,230.71,230.2,230.21,8844.0,218.4784,218.8103,218.3266,218.3361,8844.0
2022-05-11 13:20:00,230.27,230.66,230.18,230.65,8427.0,218.393,218.7629,218.3077,218.7534,8427.0
2022-05-11 13:25:00,230.56,230.72,230.19,230.36,8539.0,218.6681,218.8198,218.3171,218.4784,8539.0
2022-05-11 13:30:00,230.27,230.47,229.92,230.11,6595.0,218.393,218.5827,218.0611,218.2413,6595.0
2022-05-11 13:35:00,230.08,230.3,229.08,229.26,6938.0,218.2128,218.4215,217.2644,217.4351,6938.0
2022-05-11 13:40:00,229.35,229.56,229.15,229.5,2770.0,217.5205,217.7196,217.3308,217.6627,2770.0
2022-05-11 13:45:00,229.38,229.44,228.91,229.19,4152.0,217.5489,217.6058,217.1032,217.3687,4152.0
2022-05-11 13:50:00,229.15,229.57,228.87,228.87,5077.0,217.3308,217.7291,217.0652,217.0652,5077.0
2022-05-11 13:55:00,229.12,229.26,228.29,228.61,4448.0,217.3023,217.4351,216.5151,216.8186,4448.0
2022-05-11 14:00:00,228.5,229.4,228.5,229.4,6478.0,216.7143,217.5679,216.7143,217.5679,6478.0
2022-05-11 14:05:00,229.47,229.52,229.15,229.42,4085.0,217.6343,217.6817,217.3308,217.5869,4085.0
2022-05-11 14:10:00,229.26,229.83,229.17,229.63,4632.0,217.4351,217.9757,217.3497,217.786,4632.0
2022-05-11 14:15:00,229.64,230.27,229.57,230.0,6148.0,217.7955,218.393,217.7291,218.1369,6148.0
2022-05-11 14:20:00,229.94,230.12,229.72,229.94,12692.0,218.08,218.2507,217.8714,218.08,12692.0
2022-05-11 14:25:00,230.03,230.54,229.8,230.0,7003.0,218.1654,218.6491,217.9473,218.1369,7003.0
2022-05-11 14:30:00,229.98,230.38,229.77,230.38,9972.0,218.118,218.4973,217.9188,218.4973,9972.0
2022-05-11 14:35:00,230.29,231.02,230.29,231.02,5445.0,218.412,219.1043,218.412,219.1043,5445.0
2022-05-11 14:40:00,230.81,231.29,230.41,231.29,6653.0,218.9052,219.3604,218.5258,219.3604,6653.0
2022-05-11 14:45:00,231.15,231.38,230.73,230.85,3301.0,219.2276,219.4458,218.8293,218.9431,3301.0
2022-05-11 14:50:00,230.92,230.92,230.36,230.36,7647.0,219.0095,219.0095,218.4784,218.4784,7647.0
2022-05-11 14:55:00,230.5,230.77,230.37,230.63,5640.0,218.6111,218.8672,218.4879,218.7344,5640.0
2022-05-11 15:00:00,230.72,230.8,230.34,230.34,5354.0,218.8198,218.8957,218.4594,218.4594,5354.0
2022-05-11 15:05:00,230.31,230.87,230.22,230.67,9069.0,218.4309,218.9621,218.3456,218.7724,9069.0
2022-05-11 15:10:00,230.51,230.86,230.29,230.36,13162.0,218.6206,218.9526,218.412,218.4784,13162.0
2022-05-11 15:15:00,230.31,230.65,229.98,230.47,9403.0,218.4309,218.7534,218.118,218.5827,9403.0
2022-05-11 15:20:00,230.37,230.51,230.22,230.35,7735.0,218.4879,218.6206,218.3456,218.4689,7735.0
2022-05-11 15:25:00,230.39,230.56,229.86,230.06,33462.0,218.5068,218.6681,218.0042,218.1938,33462.0
2022-05-11 15:30:00,229.94,229.94,229.51,229.52,23853.0,218.08,218.08,217.6722,217.6817,23853.0
2022-05-11 15:35:00,229.52,229.52,228.85,228.92,21118.0,217.6817,217.6817,217.0463,217.1126,21118.0
2022-05-11 15:40:00,228.94,229.01,228.68,228.98,26045.0,217.1316,217.198,216.885,217.1695,26045.0
2022-05-11 15:45:00,228.9,228.9,228.38,228.38,28928.0,217.0937,217.0937,216.6005,216.6005,28928.0
2022-05-11 15:50:00,228.44,228.7,228.16,228.55,25994.0,216.6574,216.904,216.3918,216.7617,25994.0
2022-05-11 15:55:00,228.44,228.55,228.1,228.39,50376.0,216.6574,216.7617,216.3349,216.61,50376.0
2022-05-12 09:30:00,229.11,232.7,228.54,232.66,44424.0,217.2928,220.6977,216.7522,220.6597,44424.0
2022-05-12 09:35:00,232.41,233.65,231.55,232.34,37530.0,220.4226,221.5987,219.607,220.3562,37530.0
2022-05-12 09:40:00,231.97,232.66,231.82,231.82,158004.0,220.0053,220.6597,219.8631,219.8631,158004.0
2022-05-12 09:45:00,231.35,232.38,231.04,232.33,5715.0,219.4173,220.3942,219.1233,220.3468,5715.0
2022-05-12 09:50:00,232.22,232.86,231.75,232.04,14467.0,220.2424,220.8494,219.7967,220.0717,14467.0
2022-05-12 09:55:00,232.0,232.93,231.62,232.77,13536.0,220.0338,220.9158,219.6734,220.7641,13536.0
2022-05-12 10:00:00,232.8,232.8,231.84,231.84,15543.0,220.7925,220.7925,219.882,219.882,15543.0
2022-05-12 10:05:00,231.73,232.86,231.52,232.86,16416.0,219.7777,220.8494,219.5785,220.8494,16416.0
2022-05-12 10:10:00,232.7,233.32,232.47,232.98,8384.0,220.6977,221.2857,220.4795,220.9632,8384.0
2022-05-12 10:15:00,232.91,233.18,231.95,232.19,114528.0,220.8968,221.1529,219.9864,220.214,114528.0
2022-05-12 10:20:00,232.16,232.63,232.11,232.38,40651.0,220.1855,220.6313,220.1381,220.3942,40651.0
2022-05-12 10:25:00,232.31,232.43,231.2,231.65,21280.0,220.3278,220.4416,219.275,219.7018,21280.0
2022-05-12 10:30:00,231.56,232.05,231.18,231.86,18601.0,219.6165,220.0812,219.2561,219.901,18601.0
2022-05-12 10:35:00,231.7,231.8,231.42,231.56,21186.0,219.7493,219.8441,219.4837,219.6165,21186.0
2022-05-12 10:40:00,231.49,231.57,230.69,230.8,17394.0,219.5501,219.626,218.7913,218.8957,17394.0
2022-05-12 10:45:00,230.9,232.21,230.78,231.76,14141.0,218.9905,220.233,218.8767,219.8062,14141.0
2022-05-12 10:50:00,231.89,232.01,230.95,230.95,8007.0,219.9295,220.0433,219.0379,219.0379,8007.0
2022-05-12 10:55:00,231.11,231.38,230.86,231.15,13213.0,219.1897,219.4458,218.9526,219.2276,13213.0
2022-05-12 11:00:00,231.15,231.81,230.93,231.69,11921.0,219.2276,219.8536,219.019,219.7398,11921.0
2022-05-12 11:05:00,231.66,231.81,231.53,231.78,9251.0,219.7113,219.8536,219.588,219.8251,9251.0
2022-05-12 11:10:00,231.82,231.9,230.77,230.84,20073.0,219.8631,219.9389,218.8672,218.9336,20073.0
2022-05-12 11:15:00,230.81,231.2,230.33,231.15,9730.0,218.9052,219.275,218.4499,219.2276,9730.0
2022-05-12 11:20:00,231.23,231.23,230.87,230.96,5001.0,219.3035,219.3035,218.9621,219.0474,5001.0
2022-05-12 11:25:00,230.99,231.14,230.5,231.03,13255.0,219.0759,219.2181,218.6111,219.1138,13255.0
2022-05-12 11:30:00,231.05,231.11,230.41,230.64,12127.0,219.1328,219.1897,218.5258,218.7439,12127.0
2022-05-12 11:35:00,230.67,230.92,230.1,230.86,11711.0,218.7724,219.0095,218.2318,218.9526,11711.0
2022-05-12 11:40:00,230.75,230.87,230.32,230.39,4264.0,218.8483,218.9621,218.4404,218.5068,4264.0
2022-05-12 11:45:00,230.3,230.39,229.99,230.08,5673.0,218.4215,218.5068,218.1275,218.2128,5673.0
2022-05-12 11:50:00,229.99,230.31,229.92,230.31,7422.0,218.1275,218.4309,218.0611,218.4309,7422.0
2022-05-12 11:55:00,230.13,230.28,229.84,230.04,7804.0,218.2602,218.4025,217.9852,218.1749,7804.0
2022-05-12 12:00:00,229.91,230.51,229.9,230.46,6277.0,218.0516,218.6206,218.0421,218.5732,6277.0
2022-05-12 12:05:00,230.62,230.97,230.53,230.77,6606.0,218.725,219.0569,218.6396,218.8672,6606.0
2022-05-12 12:10:00,230.69,230.91,230.33,230.91,8296.0,218.7913,219.0,218.4499,219.0,8296.0
2022-05-12 12:15:00,230.89,231.12,230.72,231.1,6736.0,218.981,219.1992,218.8198,219.1802,6736.0
2022-05-12 12:20:00,230.97,231.2,230.77,230.93,4321.0,219.0569,219.275,218.8672,219.019,4321.0
2022-05-12 12:25:00,230.86,231.1,230.64,230.64,30700.0,218.9526,219.1802,218.7439,218.7439,30700.0
2022-05-12 12:30:00,230.68,231.15,230.58,231.15,26772.0,218.7819,219.2276,218.687,219.2276,26772.0
2022-05-12 12:35:00,231.1,231.19,230.74,231.02,8923.0,219.1802,219.2656,218.8388,219.1043,8923.0
2022-05-12 12:40:00,230.72,230.83,230.26,230.76,5313.0,218.8198,218.9241,218.3835,218.8577,5313.0
2022-05-12 12:45:00,230.91,231.02,230.56,230.56,9425.0,219.0,219.1043,218.6681,218.6681,9425.0
2022-05-12 12:50:00,230.59,231.1,230.59,231.06,20983.0,218.6965,219.1802,218.6965,219.1423,20983.0
2022-05-12 12:55:00,231.05,231.32,230.7,230.7,9478.0,219.1328,219.3889,218.8008,218.8008,9478.0
2022-05-12 13:00:00,230.72,231.16,230.56,230.73,13819.0,218.8198,219.2371,218.6681,218.8293,13819.0
2022-05-12 13:05:00,230.75,231.19,230.63,231.09,15563.0,218.8483,219.2656,218.7344,219.1707,15563.0
2022-05-12 13:10:00,231.09,231.54,230.95,231.46,17132.0,219.1707,219.5975,219.0379,219.5216,17132.0
2022-05-12 13:15:00,231.51,231.79,230.89,231.23,14964.0,219.5691,219.8346,218.981,219.3035,14964.0
2022-05-12 13:20:00,231.25,231.42,231.0,231.13,8042.0,219.3225,219.4837,219.0854,219.2087,8042.0
2022-05-12 13:25:00,231.13,231.26,230.68,230.75,11787.0,219.2087,219.3319,218.7819,218.8483,11787.0
2022-05-12 13:30:00,230.85,231.14,230.71,231.0,10583.0,218.9431,219.2181,218.8103,219.0854,10583.0
2022-05-12 13:35:00,230.92,231.03,230.45,230.83,10304.0,219.0095,219.1138,218.5637,218.9241,10304.0
2022-05-12 13:40:00,230.72,230.94,230.68,230.72,7190.0,218.8198,219.0285,218.7819,218.8198,7190.0
2022-05-12 13:45:00,230.72,230.72,230.11,230.23,9612.0,218.8198,218.8198,218.2413,218.3551,9612.0
2022-05-12 13:50:00,230.25,230.56,230.25,230.54,16749.0,218.374,218.6681,218.374,218.6491,16749.0
2022-05-12 13:55:00,230.55,230.87,230.55,230.74,18072.0,218.6586,218.9621,218.6586,218.8388,18072.0
2022-05-12 14:00:00,230.66,230.87,230.52,230.76,16439.0,218.7629,218.9621,218.6301,218.8577,16439.0
2022-05-12 14:05:00,230.74,230.75,229.75,229.75,9399.0,218.8388,218.8483,217.8998,217.8998,9399.0
2022-05-12 14:10:00,229.78,230.05,229.69,230.03,11031.0,217.9283,218.1844,217.8429,218.1654,11031.0
2022-05-12 14:15:00,229.95,230.06,229.68,229.76,10511.0,218.0895,218.1938,217.8334,217.9093,10511.0
2022-05-12 14:20:00,229.68,229.96,229.67,229.83,14748.0,217.8334,218.099,217.824,217.9757,14748.0
2022-05-12 14:25:00,229.77,229.85,229.32,229.61,12285.0,217.9188,217.9947,217.492,217.7671,12285.0
2022-05-12 14:30:00,229.54,229.74,228.9,229.08,7457.0,217.7007,217.8903,217.0937,217.2644,7457.0
2022-05-12 14:35:00,229.08,229.08,228.68,228.81,11354.0,217.2644,217.2644,216.885,217.0083,11354.0
2022-05-12 14:40:00,228.8,228.91,228.63,228.77,10502.0,216.9988,217.1032,216.8376,216.9704,10502.0
2022-05-12 14:45:00,228.7,228.97,228.65,228.78,6437.0,216.904,217.1601,216.8566,216.9799,6437.0
2022-05-12 14:50:00,228.71,229.13,228.38,229.08,18633.0,216.9135,217.3118,216.6005,217.2644,18633.0
2022-05-12 14:55:00,229.06,229.23,228.55,228.89,11386.0,217.2454,217.4067,216.7617,217.0842,11386.0
2022-05-12 15:00:00,228.91,229.38,228.86,229.27,9799.0,217.1032,217.5489,217.0557,217.4446,9799.0
2022-05-12 15:05:00,229.2,229.26,228.77,228.81,6787.0,217.3782,217.4351,216.9704,217.0083,6787.0
2022-05-12 15:10:00,228.81,228.99,228.51,228.99,11719.0,217.0083,217.179,216.7238,217.179,11719.0
2022-05-12 15:15:00,229.05,229.8,229.02,229.61,21579.0,217.2359,217.9473,217.2075,217.7671,21579.0
2022-05-12 15:20:00,229.63,230.67,229.57,230.18,14447.0,217.786,218.7724,217.7291,218.3077,14447.0
2022-05-12 15:25:00,230.18,230.68,229.76,230.02,19546.0,218.3077,218.7819,217.9093,218.1559,19546.0
2022-05-12 15:30:00,230.05,230.85,230.03,230.65,25046.0,218.1844,218.9431,218.1654,218.7534,25046.0
2022-05-12 15:35:00,230.63,231.18,230.57,231.02,49021.0,218.7344,219.2561,218.6775,219.1043,49021.0
2022-05-12 15:40:00,231.04,231.19,230.77,230.88,35433.0,219.1233,219.2656,218.8672,218.9715,35433.0
2022-05-12 15:45:00,230.77,231.2,230.73,230.84,33196.0,218.8672,219.275,218.8293,218.9336,33196.0
2022-05-12 15:50:00,230.79,231.57,230.7,230.95,61922.0,218.8862,219.626,218.8008,219.0379,61922.0
2022-05-12 15:55:00,230.94,231.96,230.87,231.81,159549.0,219.0285,219.9958,218.9621,219.8536,159549.0
2022-05-13 09:30:00,233.33,233.78,232.36,233.0,33981.0,221.2952,221.722,220.3752,220.9822,33981.0
2022-05-13 09:35:00,233.0,233.27,232.45,232.97,15554.0,220.9822,221.2383,220.4606,220.9538,15554.0
2022-05-13 09:40:00,232.67,233.57,232.39,232.5,26223.0,220.6692,221.5228,220.4037,220.508,26223.0
2022-05-13 09:45:00,232.7,233.48,231.95,231.96,12620.0,220.6977,221.4374,219.9864,219.9958,12620.0
2022-05-13 09:50:00,231.93,232.67,231.29,232.63,11081.0,219.9674,220.6692,219.3604,220.6313,11081.0
2022-05-13 09:55:00,232.6,233.17,231.95,233.08,6703.0,220.6028,221.1434,219.9864,221.0581,6703.0
2022-05-13 10:00:00,232.85,232.92,231.4,231.59,11965.0,220.8399,220.9063,219.4647,219.6449,11965.0
2022-05-13 10:05:00,231.63,232.24,231.36,231.99,14262.0,219.6829,220.2614,219.4268,220.0243,14262.0
2022-05-13 10:10:00,231.92,232.37,231.63,231.96,13329.0,219.9579,220.3847,219.6829,219.9958,13329.0
2022-05-13 10:15:00,232.02,232.02,231.3,231.56,10429.0,220.0527,220.0527,219.3699,219.6165,10429.0
2022-05-13 10:20:00,231.64,232.67,231.6,232.55,22756.0,219.6923,220.6692,219.6544,220.5554,22756.0
2022-05-13 10:25:00,232.48,233.16,232.31,232.89,6918.0,220.489,221.134,220.3278,220.8779,6918.0
2022-05-13 10:30:00,232.76,233.06,232.21,232.21,5248.0,220.7546,221.0391,220.233,220.233,5248.0
2022-05-13 10:35:00,232.08,232.85,232.02,232.72,10123.0,220.1097,220.8399,220.0527,220.7166,10123.0
2022-05-13 10:40:00,232.63,232.66,232.23,232.61,9156.0,220.6313,220.6597,220.2519,220.6123,9156.0
2022-05-13 10:45:00,232.49,232.87,232.29,232.58,4042.0,220.4985,220.8589,220.3088,220.5839,4042.0
2022-05-13 10:50:00,232.47,232.53,232.07,232.53,4677.0,220.4795,220.5364,220.1002,220.5364,4677.0
2022-05-13 10:55:00,232.53,232.67,232.06,232.45,11055.0,220.5364,220.6692,220.0907,220.4606,11055.0
2022-05-13 11:00:00,232.37,232.58,232.26,232.4,5734.0,220.3847,220.5839,220.2804,220.4132,5734.0
2022-05-13 11:05:00,232.58,232.95,232.55,232.88,6571.0,220.5839,220.9348,220.5554,220.8684,6571.0
2022-05-13 11:10:00,232.9,232.9,232.56,232.82,3339.0,220.8874,220.8874,220.5649,220.8115,3339.0
2022-05-13 11:15:00,232.76,232.91,232.21,232.21,4961.0,220.7546,220.8968,220.233,220.233,4961.0
2022-05-13 11:20:00,232.22,232.45,232.05,232.15,2801.0,220.2424,220.4606,220.0812,220.176,2801.0
2022-05-13 11:25:00,232.18,232.36,231.99,232.09,3426.0,220.2045,220.3752,220.0243,220.1191,3426.0
2022-05-13 11:30:00,231.89,232.02,231.63,231.72,2793.0,219.9295,220.0527,219.6829,219.7682,2793.0
2022-05-13 11:35:00,231.63,231.63,231.32,231.45,1600.0,219.6829,219.6829,219.3889,219.5121,1600.0
2022-05-13 11:40:00,231.4,231.4,230.49,230.59,13076.0,219.4647,219.4647,218.6017,218.6965,13076.0
2022-05-13 11:45:00,230.55,230.82,230.51,230.7,5313.0,218.6586,218.9146,218.6206,218.8008,5313.0
2022-05-13 11:50:00,230.8,231.04,230.66,230.81,5301.0,218.8957,219.1233,218.7629,218.9052,5301.0
2022-05-13 11:55:00,230.98,231.15,230.82,230.82,4070.0,219.0664,219.2276,218.9146,218.9146,4070.0
2022-05-13 12:00:00,230.93,230.97,230.58,230.66,4049.0,219.019,219.0569,218.687,218.7629,4049.0
2022-05-13 12:05:00,230.73,231.38,230.73,231.16,4469.0,218.8293,219.4458,218.8293,219.2371,4469.0
2022-05-13 12:10:00,231.1,231.17,231.02,231.05,2476.0,219.1802,219.2466,219.1043,219.1328,2476.0
2022-05-13 12:15:00,230.94,231.11,230.83,230.98,2586.0,219.0285,219.1897,218.9241,219.0664,2586.0
2022-05-13 12:20:00,230.77,230.96,230.58,230.67,2086.0,218.8672,219.0474,218.687,218.7724,2086.0
2022-05-13 12:25:00,230.62,230.97,230.62,230.97,4874.0,218.725,219.0569,218.725,219.0569,4874.0
2022-05-13 12:30:00,231.02,231.19,230.88,231.0,3720.0,219.1043,219.2656,218.9715,219.0854,3720.0
2022-05-13 12:35:00,230.95,231.09,230.88,230.92,4103.0,219.0379,219.1707,218.9715,219.0095,4103.0
2022-05-13 12:40:00,230.87,231.04,230.76,230.76,2633.0,218.9621,219.1233,218.8577,218.8577,2633.0
2022-05-13 12:45:00,230.61,230.91,230.61,230.75,3705.0,218.7155,219.0,218.7155,218.8483,3705.0
2022-05-13 12:50:00,230.66,230.73,230.5,230.65,6062.0,218.7629,218.8293,218.6111,218.7534,6062.0
2022-05-13 12:55:00,230.62,230.99,230.61,230.88,3435.0,218.725,219.0759,218.7155,218.9715,3435.0
2022-05-13 13:00:00,231.02,231.26,231.02,231.26,4631.0,219.1043,219.3319,219.1043,219.3319,4631.0
2022-05-13 13:05:00,231.16,231.17,230.97,230.97,10789.0,219.2371,219.2466,219.0569,219.0569,10789.0
2022-05-13 13:10:00,230.94,231.13,230.87,230.89,4786.0,219.0285,219.2087,218.9621,218.981,4786.0
2022-05-13 13:15:00,231.2,231.21,230.96,231.09,2238.0,219.275,219.2845,219.0474,219.1707,2238.0
2022-05-13 13:20:00,231.07,231.12,230.93,231.12,1800.0,219.1517,219.1992,219.019,219.1992,1800.0
2022-05-13 13:25:00,231.06,231.13,230.81,230.98,5271.0,219.1423,219.2087,218.9052,219.0664,5271.0
2022-05-13 13:30:00,230.99,231.04,230.83,231.04,3272.0,219.0759,219.1233,218.9241,219.1233,3272.0
2022-05-13 13:35:00,231.0,231.0,230.55,230.72,3162.0,219.0854,219.0854,218.6586,218.8198,3162.0
2022-05-13 13:40:00,230.68,230.83,230.57,230.63,3498.0,218.7819,218.9241,218.6775,218.7344,3498.0
2022-05-13 13:45:00,230.52,230.77,230.52,230.73,2306.0,218.6301,218.8672,218.6301,218.8293,2306.0
2022-05-13 13:50:00,230.72,230.98,230.72,230.86,1412.0,218.8198,219.0664,218.8198,218.9526,1412.0
2022-05-13 13:55:00,230.83,230.93,230.57,230.64,6475.0,218.9241,219.019,218.6775,218.7439,6475.0
2022-05-13 14:00:00,230.55,230.55,229.87,229.98,9012.0,218.6586,218.6586,218.0136,218.118,9012.0
2022-05-13 14:05:00,229.83,230.36,229.83,230.33,5825.0,217.9757,218.4784,217.9757,218.4499,5825.0
2022-05-13 14:10:00,230.41,230.45,229.94,229.98,8533.0,218.5258,218.5637,218.08,218.118,8533.0
2022-05-13 14:15:00,229.92,230.45,229.42,230.45,18854.0,218.0611,218.5637,217.5869,218.5637,18854.0
2022-05-13 14:20:00,230.51,230.62,230.21,230.21,3685.0,218.6206,218.725,218.3361,218.3361,3685.0
2022-05-13 14:25:00,230.36,230.74,230.24,230.74,2187.0,218.4784,218.8388,218.3646,218.8388,2187.0
2022-05-13 14:30:00,230.73,231.27,230.73,230.93,8289.0,218.8293,219.3414,218.8293,219.019,8289.0
2022-05-13 14:35:00,231.04,231.04,230.81,230.91,3521.0,219.1233,219.1233,218.9052,219.0,3521.0
2022-05-13 14:40:00,230.97,231.29,230.85,231.23,3487.0,219.0569,219.3604,218.9431,219.3035,3487.0
2022-05-13 14:45:00,231.08,231.1,230.61,230.73,8013.0,219.1612,219.1802,218.7155,218.8293,8013.0
2022-05-13 14:50:00,230.75,231.34,230.75,231.24,2622.0,218.8483,219.4078,218.8483,219.313,2622.0
2022-05-13 14:55:00,231.34,231.56,231.25,231.44,13255.0,219.4078,219.6165,219.3225,219.5027,13255.0
2022-05-13 15:00:00,231.44,231.63,231.32,231.43,12139.0,219.5027,219.6829,219.3889,219.4932,12139.0
2022-05-13 15:05:00,231.45,231.89,231.45,231.86,6304.0,219.5121,219.9295,219.5121,219.901,6304.0
2022-05-13 15:10:00,231.86,232.08,231.76,232.07,5742.0,219.901,220.1097,219.8062,220.1002,5742.0
2022-05-13 15:15:00,232.11,232.31,231.95,232.22,19095.0,220.1381,220.3278,219.9864,220.2424,19095.0
2022-05-13 15:20:00,232.15,232.17,231.81,231.92,8381.0,220.176,220.195,219.8536,219.9579,8381.0
2022-05-13 15:25:00,231.96,232.15,231.79,232.06,4134.0,219.9958,220.176,219.8346,220.0907,4134.0
2022-05-13 15:30:00,232.14,232.32,231.58,231.6,9462.0,220.1666,220.3373,219.6354,219.6544,9462.0
2022-05-13 15:35:00,231.64,231.92,231.21,231.72,7467.0,219.6923,219.9579,219.2845,219.7682,7467.0
2022-05-13 15:40:00,231.66,231.91,231.61,231.87,12822.0,219.7113,219.9484,219.6639,219.9105,12822.0
2022-05-13 15:45:00,231.95,232.42,231.83,232.36,18128.0,219.9864,220.4321,219.8725,220.3752,18128.0
2022-05-13 15:50:00,232.37,232.46,231.66,232.4,18845.0,220.3847,220.4701,219.7113,220.4132,18845.0
2022-05-13 15:55:00,232.4,232.45,231.76,232.41,113651.0,220.4132,220.4606,219.8062,220.4226,113651.0
2022-05-16 09:30:00,233.48,233.48,232.13,232.57,28538.0,221.4374,221.4374,220.1571,220.5744,28538.0
2022-05-16 09:35:00,232.39,232.95,231.81,232.43,9068.0,220.4037,220.9348,219.8536,220.4416,9068.0
2022-05-16 09:40:00,232.08,232.08,230.81,231.28,4061.0,220.1097,220.1097,218.9052,219.3509,4061.0
2022-05-16 09:45:00,231.03,231.42,230.81,231.42,7645.0,219.1138,219.4837,218.9052,219.4837,7645.0
2022-05-16 09:50:00,231.3,231.5,230.94,231.14,11950.0,219.3699,219.5596,219.0285,219.2181,11950.0
2022-05-16 09:55:00,231.05,231.77,231.0,231.36,8534.0,219.1328,219.8156,219.0854,219.4268,8534.0
2022-05-16 10:00:00,231.42,231.82,231.15,231.28,5012.0,219.4837,219.8631,219.2276,219.3509,5012.0
2022-05-16 10:05:00,231.39,231.79,231.38,231.63,1949.0,219.4552,219.8346,219.4458,219.6829,1949.0
2022-05-16 10:10:00,231.63,231.96,231.24,231.24,2920.0,219.6829,219.9958,219.313,219.313,2920.0
2022-05-16 10:15:00,231.18,231.89,231.01,231.87,5818.0,219.2561,219.9295,219.0948,219.9105,5818.0
2022-05-16 10:20:00,231.9,232.27,231.54,231.74,4836.0,219.9389,220.2899,219.5975,219.7872,4836.0
2022-05-16 10:25:00,231.81,232.13,231.27,232.13,5040.0,219.8536,220.1571,219.3414,220.1571,5040.0
2022-05-16 10:30:00,231.96,231.97,231.44,231.56,2957.0,219.9958,220.0053,219.5027,219.6165,2957.0
2022-05-16 10:35:00,231.66,231.88,231.61,231.8,4193.0,219.7113,219.92,219.6639,219.8441,4193.0
2022-05-16 10:40:00,231.77,232.36,231.58,232.36,6738.0,219.8156,220.3752,219.6354,220.3752,6738.0
2022-05-16 10:45:00,232.34,232.36,231.52,231.52,4903.0,220.3562,220.3752,219.5785,219.5785,4903.0
2022-05-16 10:50:00,231.48,231.48,230.89,231.02,6480.0,219.5406,219.5406,218.981,219.1043,6480.0
2022-05-16 10:55:00,231.16,231.73,231.16,231.62,11813.0,219.2371,219.7777,219.2371,219.6734,11813.0
2022-05-16 11:00:00,231.56,231.77,231.47,231.58,6743.0,219.6165,219.8156,219.5311,219.6354,6743.0
2022-05-16 11:05:00,231.43,231.77,231.23,231.7,7147.0,219.4932,219.8156,219.3035,219.7493,7147.0
2022-05-16 11:10:00,231.52,231.76,231.38,231.7,7164.0,219.5785,219.8062,219.4458,219.7493,7164.0
2022-05-16 11:15:00,231.64,231.76,231.49,231.74,7657.0,219.6923,219.8062,219.5501,219.7872,7657.0
2022-05-16 11:20:00,231.62,232.07,231.6,232.0,5299.0,219.6734,220.1002,219.6544,220.0338,5299.0
2022-05-16 11:25:00,231.86,231.98,231.28,231.44,26026.0,219.901,220.0148,219.3509,219.5027,26026.0
2022-05-16 11:30:00,231.56,231.86,231.43,231.86,16845.0,219.6165,219.901,219.4932,219.901,16845.0
2022-05-16 11:35:00,231.7,231.7,231.06,231.47,5813.0,219.7493,219.7493,219.1423,219.5311,5813.0
2022-05-16 11:40:00,231.37,231.95,231.37,231.72,5081.0,219.4363,219.9864,219.4363,219.7682,5081.0
2022-05-16 11:45:00,231.7,231.82,231.58,231.66,2684.0,219.7493,219.8631,219.6354,219.7113,2684.0
2022-05-16 11:50:00,231.79,231.79,231.55,231.7,3168.0,219.8346,219.8346,219.607,219.7493,3168.0
2022-05-16 11:55:00,231.68,231.79,231.49,231.7,1647.0,219.7303,219.8346,219.5501,219.7493,1647.0
2022-05-16 12:00:00,231.71,232.15,231.64,232.15,7005.0,219.7587,220.176,219.6923,220.176,7005.0
2022-05-16 12:05:00,232.2,232.27,231.97,232.03,7557.0,220.2235,220.2899,220.0053,220.0622,7557.0
2022-05-16 12:10:00,231.8,232.19,231.58,231.94,6653.0,219.8441,220.214,219.6354,219.9769,6653.0
2022-05-16 12:15:00,231.86,232.03,231.77,231.98,2192.0,219.901,220.0622,219.8156,220.0148,2192.0
2022-05-16 12:20:00,232.06,232.08,231.77,231.87,2578.0,220.0907,220.1097,219.8156,219.9105,2578.0
2022-05-16 12:25:00,231.93,232.15,231.93,232.0,1632.0,219.9674,220.176,219.9674,220.0338,1632.0
2022-05-16 12:30:00,231.97,232.39,231.97,232.34,1487.0,220.0053,220.4037,220.0053,220.3562,1487.0
2022-05-16 12:35:00,232.56,232.66,232.21,232.22,2628.0,220.5649,220.6597,220.233,220.2424,2628.0
2022-05-16 12:40:00,232.16,232.38,232.14,232.36,2114.0,220.1855,220.3942,220.1666,220.3752,2114.0
2022-05-16 12:45:00,232.29,232.7,232.2,232.61,4399.0,220.3088,220.6977,220.2235,220.6123,4399.0
2022-05-16 12:50:00,232.48,232.48,232.12,232.23,2734.0,220.489,220.489,220.1476,220.2519,2734.0
2022-05-16 12:55:00,232.33,232.45,232.14,232.35,2649.0,220.3468,220.4606,220.1666,220.3657,2649.0
2022-05-16 13:00:00,232.46,232.51,232.29,232.5,1731.0,220.4701,220.5175,220.3088,220.508,1731.0
2022-05-16 13:05:00,232.48,233.05,232.44,233.04,5136.0,220.489,221.0296,220.4511,221.0201,5136.0
2022-05-16 13:10:00,233.03,233.51,232.97,233.44,3514.0,221.0107,221.4659,220.9538,221.3995,3514.0
2022-05-16 13:15:00,233.37,234.14,233.37,233.95,24039.0,221.3331,222.0634,221.3331,221.8832,24039.0
2022-05-16 13:20:00,233.99,234.93,233.99,234.93,21938.0,221.9211,222.8127,221.9211,222.8127,21938.0
2022-05-16 13:25:00,234.98,235.61,234.92,235.56,26367.0,222.8601,223.4576,222.8032,223.4102,26367.0
2022-05-16 13:30:00,235.55,235.68,235.34,235.48,10917.0,223.4007,223.524,223.2015,223.3343,10917.0
2022-05-16 13:35:00,235.55,235.55,235.04,235.1,5304.0,223.4007,223.4007,222.917,222.9739,5304.0
2022-05-16 13:40:00,234.96,235.11,234.64,235.02,4774.0,222.8411,222.9834,222.5376,222.898,4774.0
2022-05-16 13:45:00,235.07,235.12,234.59,234.7,4194.0,222.9454,222.9929,222.4902,222.5945,4194.0
2022-05-16 13:50:00,234.72,234.97,234.67,234.83,2632.0,222.6135,222.8506,222.5661,222.7178,2632.0
2022-05-16 13:55:00,234.72,234.83,234.53,234.8,3733.0,222.6135,222.7178,222.4333,222.6894,3733.0
2022-05-16 14:00:00,234.83,235.07,234.75,235.07,2588.0,222.7178,222.9454,222.6419,222.9454,2588.0
2022-05-16 14:05:00,235.08,235.18,235.02,235.07,1862.0,222.9549,223.0498,222.898,222.9454,1862.0
2022-05-16 14:10:00,235.06,235.12,234.83,234.9,4537.0,222.936,222.9929,222.7178,222.7842,4537.0
2022-05-16 14:15:00,234.83,234.9,234.57,234.72,5637.0,222.7178,222.7842,222.4712,222.6135,5637.0
2022-05-16 14:20:00,234.81,235.01,234.8,235.01,3171.0,222.6988,222.8885,222.6894,222.8885,3171.0
2022-05-16 14:25:00,235.02,235.19,234.85,235.08,4559.0,222.898,223.0592,222.7368,222.9549,4559.0
2022-05-16 14:30:00,235.16,235.3,235.12,235.26,2100.0,223.0308,223.1636,222.9929,223.1256,2100.0
2022-05-16 14:35:00,235.16,235.26,234.93,234.99,3735.0,223.0308,223.1256,222.8127,222.8696,3735.0
2022-05-16 14:40:00,235.11,235.16,234.99,235.02,3162.0,222.9834,223.0308,222.8696,222.898,3162.0
2022-05-16 14:45:00,235.04,235.04,234.75,234.75,4742.0,222.917,222.917,222.6419,222.6419,4742.0
2022-05-16 14:50:00,234.84,234.94,234.71,234.86,3786.0,222.7273,222.8221,222.604,222.7463,3786.0
2022-05-16 14:55:00,234.91,235.16,234.91,234.92,2455.0,222.7937,223.0308,222.7937,222.8032,2455.0
2022-05-16 15:00:00,235.04,235.36,235.01,235.36,3151.0,222.917,223.2205,222.8885,223.2205,3151.0
2022-05-16 15:05:00,235.51,235.52,235.16,235.19,4772.0,223.3627,223.3722,223.0308,223.0592,4772.0
2022-05-16 15:10:00,235.02,235.02,234.67,234.68,2805.0,222.898,222.898,222.5661,222.5756,2805.0
2022-05-16 15:15:00,234.69,234.84,234.43,234.64,5843.0,222.585,222.7273,222.3384,222.5376,5843.0
2022-05-16 15:20:00,234.59,234.68,234.42,234.5,10989.0,222.4902,222.5756,222.329,222.4048,10989.0
2022-05-16 15:25:00,234.54,234.72,234.42,234.6,5382.0,222.4428,222.6135,222.329,222.4997,5382.0
2022-05-16 15:30:00,234.55,234.65,234.22,234.22,6249.0,222.4523,222.5471,222.1393,222.1393,6249.0
2022-05-16 15:35:00,234.24,234.52,234.1,234.42,7055.0,222.1582,222.4238,222.0255,222.329,7055.0
2022-05-16 15:40:00,234.5,234.57,234.31,234.34,8058.0,222.4048,222.4712,222.2246,222.2531,8058.0
2022-05-16 15:45:00,234.31,234.39,234.1,234.16,8620.0,222.2246,222.3005,222.0255,222.0824,8620.0
2022-05-16 15:50:00,234.26,234.7,234.26,234.5,17032.0,222.1772,222.5945,222.1772,222.4048,17032.0
2022-05-16 15:55:00,234.54,234.57,233.81,234.4,58470.0,222.4428,222.4712,221.7504,222.31,58470.0
2022-05-17 09:30:00,226.11,226.11,224.08,225.34,138452.0,214.4476,214.4476,212.5223,213.7173,138452.0
2022-05-17 09:35:00,225.34,226.34,224.72,225.56,50187.0,213.7173,214.6657,213.1293,213.9259,50187.0
2022-05-17 09:40:00,225.5,225.99,224.41,225.22,30883.0,213.869,214.3338,212.8353,213.6035,30883.0
2022-05-17 09:45:00,225.19,225.2,223.08,223.41,73592.0,213.575,213.5845,211.5739,211.8868,73592.0
2022-05-17 09:50:00,223.53,224.01,223.1,223.76,44813.0,212.0007,212.4559,211.5928,212.2188,44813.0
2022-05-17 09:55:00,223.77,224.96,223.51,224.96,34145.0,212.2283,213.3569,211.9817,213.3569,34145.0
2022-05-17 10:00:00,224.88,225.76,224.53,225.76,36332.0,213.281,214.1156,212.9491,214.1156,36332.0
2022-05-17 10:05:00,225.8,226.76,225.57,226.2,49709.0,214.1536,215.0641,213.9354,214.5329,49709.0
2022-05-17 10:10:00,226.11,227.26,226.11,226.9,33055.0,214.4476,215.5383,214.4476,215.1968,33055.0
2022-05-17 10:15:00,226.76,226.9,225.56,225.77,11681.0,215.0641,215.1968,213.9259,214.1251,11681.0
2022-05-17 10:20:00,225.86,226.61,225.43,225.59,11519.0,214.2105,214.9218,213.8027,213.9544,11519.0
2022-05-17 10:25:00,225.66,227.12,225.35,226.79,55658.0,214.0208,215.4055,213.7268,215.0925,55658.0
2022-05-17 10:30:00,226.84,226.89,226.21,226.29,18820.0,215.1399,215.1873,214.5424,214.6183,18820.0
2022-05-17 10:35:00,226.18,226.78,226.14,226.42,26627.0,214.514,215.083,214.476,214.7416,26627.0
2022-05-17 10:40:00,226.41,226.55,225.56,226.0,18730.0,214.7321,214.8649,213.9259,214.3433,18730.0
2022-05-17 10:45:00,226.0,226.83,225.72,225.94,26756.0,214.3433,215.1304,214.0777,214.2863,26756.0
2022-05-17 10:50:00,225.91,227.15,225.79,226.98,8862.0,214.2579,215.4339,214.1441,215.2727,8862.0
2022-05-17 10:55:00,226.98,227.03,226.17,226.99,13262.0,215.2727,215.3201,214.5045,215.2822,13262.0
2022-05-17 11:00:00,226.87,227.0,226.08,226.8,11583.0,215.1684,215.2917,214.4191,215.102,11583.0
2022-05-17 11:05:00,226.66,226.98,226.46,226.5,11975.0,214.9692,215.2727,214.7795,214.8175,11975.0
2022-05-17 11:10:00,226.51,226.75,226.06,226.62,9771.0,214.8269,215.0546,214.4002,214.9313,9771.0
2022-05-17 11:15:00,226.66,227.5,226.63,227.47,9825.0,214.9692,215.7659,214.9408,215.7374,9825.0
2022-05-17 11:20:00,227.38,227.56,227.22,227.46,8925.0,215.6521,215.8228,215.5003,215.7279,8925.0
2022-05-17 11:25:00,227.49,227.49,226.88,226.94,12832.0,215.7564,215.7564,215.1779,215.2348,12832.0
2022-05-17 11:30:00,226.82,227.42,226.64,227.42,7919.0,215.121,215.69,214.9502,215.69,7919.0
2022-05-17 11:35:00,227.34,227.58,226.93,227.58,7938.0,215.6141,215.8418,215.2253,215.8418,7938.0
2022-05-17 11:40:00,227.5,227.64,227.28,227.54,8065.0,215.7659,215.8987,215.5572,215.8038,8065.0
2022-05-17 11:45:00,227.51,228.09,227.5,227.97,6678.0,215.7754,216.3255,215.7659,216.2116,6678.0
2022-05-17 11:50:00,227.92,228.94,227.84,228.81,20820.0,216.1642,217.1316,216.0883,217.0083,20820.0
2022-05-17 11:55:00,228.98,228.98,227.22,227.66,17976.0,217.1695,217.1695,215.5003,215.9176,17976.0
2022-05-17 12:00:00,227.62,228.32,227.62,228.1,14884.0,215.8797,216.5436,215.8797,216.3349,14884.0
2022-05-17 12:05:00,228.04,228.25,227.79,228.25,3900.0,216.278,216.4772,216.0409,216.4772,3900.0
2022-05-17 12:10:00,228.21,228.36,227.99,228.06,5472.0,216.4393,216.5815,216.2306,216.297,5472.0
2022-05-17 12:15:00,228.16,228.46,228.03,228.4,6341.0,216.3918,216.6764,216.2685,216.6195,6341.0
2022-05-17 12:20:00,228.32,228.6,228.31,228.59,5317.0,216.5436,216.8091,216.5341,216.7997,5317.0
2022-05-17 12:25:00,228.64,228.66,228.22,228.26,7522.0,216.8471,216.8661,216.4487,216.4867,7522.0
2022-05-17 12:30:00,228.29,228.29,227.77,228.14,5474.0,216.5151,216.5151,216.022,216.3729,5474.0
2022-05-17 12:35:00,228.23,228.48,228.13,228.45,7417.0,216.4582,216.6953,216.3634,216.6669,7417.0
2022-05-17 12:40:00,228.47,228.51,228.11,228.15,6455.0,216.6859,216.7238,216.3444,216.3824,6455.0
2022-05-17 12:45:00,228.08,228.43,228.08,228.32,3588.0,216.316,216.6479,216.316,216.5436,3588.0
2022-05-17 12:50:00,228.21,228.45,227.6,227.66,5972.0,216.4393,216.6669,215.8607,215.9176,5972.0
2022-05-17 12:55:00,227.73,227.73,227.36,227.57,5581.0,215.984,215.984,215.6331,215.8323,5581.0
2022-05-17 13:00:00,227.57,227.57,226.86,226.86,9631.0,215.8323,215.8323,215.1589,215.1589,9631.0
2022-05-17 13:05:00,226.97,227.58,226.96,227.27,12721.0,215.2632,215.8418,215.2537,215.5477,12721.0
2022-05-17 13:10:00,227.3,227.67,227.05,227.42,8572.0,215.5762,215.9271,215.3391,215.69,8572.0
2022-05-17 13:15:00,227.47,227.76,227.46,227.63,6463.0,215.7374,216.0125,215.7279,215.8892,6463.0
2022-05-17 13:20:00,227.58,227.72,227.33,227.53,5750.0,215.8418,215.9745,215.6047,215.7943,5750.0
2022-05-17 13:25:00,227.67,227.94,227.67,227.82,4599.0,215.9271,216.1832,215.9271,216.0694,4599.0
2022-05-17 13:30:00,227.77,228.03,227.73,227.77,6120.0,216.022,216.2685,215.984,216.022,6120.0
2022-05-17 13:35:00,227.72,228.07,227.72,227.87,6365.0,215.9745,216.3065,215.9745,216.1168,6365.0
2022-05-17 13:40:00,227.78,227.97,227.78,227.85,2261.0,216.0314,216.2116,216.0314,216.0978,2261.0
2022-05-17 13:45:00,227.74,227.88,227.71,227.74,3303.0,215.9935,216.1263,215.9651,215.9935,3303.0
2022-05-17 13:50:00,227.74,227.79,227.64,227.65,2616.0,215.9935,216.0409,215.8987,215.9081,2616.0
2022-05-17 13:55:00,227.59,227.6,227.35,227.35,7698.0,215.8512,215.8607,215.6236,215.6236,7698.0
2022-05-17 14:00:00,227.42,227.43,226.86,226.91,10634.0,215.69,215.6995,215.1589,215.2063,10634.0
2022-05-17 14:05:00,226.96,227.48,226.96,227.45,4957.0,215.2537,215.7469,215.2537,215.7185,4957.0
2022-05-17 14:10:00,227.44,227.44,226.57,226.69,19048.0,215.709,215.709,214.8839,214.9977,19048.0
2022-05-17 14:15:00,226.69,227.07,226.53,226.76,12323.0,214.9977,215.3581,214.8459,215.0641,12323.0
2022-05-17 14:20:00,226.67,226.72,226.13,226.69,12059.0,214.9787,215.0261,214.4665,214.9977,12059.0
2022-05-17 14:25:00,226.67,227.23,226.65,226.8,5720.0,214.9787,215.5098,214.9597,215.102,5720.0
2022-05-17 14:30:00,226.69,227.1,226.23,226.23,9065.0,214.9977,215.3865,214.5614,214.5614,9065.0
2022-05-17 14:35:00,226.16,226.81,226.11,226.7,5929.0,214.495,215.1115,214.4476,215.0071,5929.0
2022-05-17 14:40:00,226.84,227.11,226.58,227.11,4194.0,215.1399,215.396,214.8933,215.396,4194.0
2022-05-17 14:45:00,227.15,227.57,227.07,227.54,6624.0,215.4339,215.8323,215.3581,215.8038,6624.0
2022-05-17 14:50:00,227.54,227.57,227.2,227.33,5912.0,215.8038,215.8323,215.4814,215.6047,5912.0
2022-05-17 14:55:00,227.23,227.43,227.03,227.08,6641.0,215.5098,215.6995,215.3201,215.3675,6641.0
2022-05-17 15:00:00,227.16,227.32,227.03,227.24,11585.0,215.4434,215.5952,215.3201,215.5193,11585.0
2022-05-17 15:05:00,227.26,227.75,227.19,227.56,8500.0,215.5383,216.003,215.4719,215.8228,8500.0
2022-05-17 15:10:00,227.56,227.98,227.35,227.94,8027.0,215.8228,216.2211,215.6236,216.1832,8027.0
2022-05-17 15:15:00,227.95,228.36,227.87,228.27,13174.0,216.1927,216.5815,216.1168,216.4962,13174.0
2022-05-17 15:20:00,228.29,228.32,228.05,228.23,9090.0,216.5151,216.5436,216.2875,216.4582,9090.0
2022-05-17 15:25:00,228.17,228.33,227.86,227.99,11515.0,216.4013,216.5531,216.1073,216.2306,11515.0
2022-05-17 15:30:00,228.01,228.01,227.84,227.88,14270.0,216.2496,216.2496,216.0883,216.1263,14270.0
2022-05-17 15:35:00,227.94,228.0,227.39,227.39,15081.0,216.1832,216.2401,215.6616,215.6616,15081.0
2022-05-17 15:40:00,227.36,227.88,227.28,227.68,20219.0,215.6331,216.1263,215.5572,215.9366,20219.0
2022-05-17 15:45:00,227.63,227.63,226.92,227.1,34219.0,215.8892,215.8892,215.2158,215.3865,34219.0
2022-05-17 15:50:00,227.14,227.4,226.89,227.03,42311.0,215.4245,215.671,215.1873,215.3201,42311.0
2022-05-17 15:55:00,227.02,227.67,227.01,227.63,113827.0,215.3106,215.9271,215.3012,215.8892,113827.0
2022-05-18 09:30:00,210.37,210.76,204.74,205.09,276763.0,199.5194,199.8893,194.1798,194.5118,276763.0
2022-05-18 09:35:00,204.95,205.78,204.0,204.14,108592.0,194.379,195.1662,193.478,193.6108,108592.0
2022-05-18 09:40:00,204.15,204.74,202.07,202.24,112273.0,193.6202,194.1798,191.6475,191.8088,112273.0
2022-05-18 09:45:00,202.17,202.25,200.4,201.0,177927.0,191.7424,191.8182,190.0637,190.6327,177927.0
2022-05-18 09:50:00,201.0,201.2,199.3,200.03,97056.0,190.6327,190.8224,189.0204,189.7127,97056.0
2022-05-18 09:55:00,200.03,201.5,199.95,200.6,102510.0,189.7127,191.1069,189.6369,190.2533,102510.0
2022-05-18 10:00:00,200.59,201.18,200.17,200.87,43507.0,190.2439,190.8034,189.8455,190.5094,43507.0
2022-05-18 10:05:00,200.92,201.4,200.42,200.81,51718.0,190.5568,191.0121,190.0826,190.4525,51718.0
2022-05-18 10:10:00,200.8,201.0,199.21,200.0,88275.0,190.443,190.6327,188.935,189.6843,88275.0
2022-05-18 10:15:00,199.93,200.07,198.54,198.87,38360.0,189.6179,189.7507,188.2996,188.6126,38360.0
2022-05-18 10:20:00,198.9,198.96,197.77,197.81,53419.0,188.641,188.6979,187.5693,187.6073,53419.0
2022-05-18 10:25:00,197.81,197.97,196.49,196.53,62364.0,187.6073,187.759,186.3553,186.3933,62364.0
2022-05-18 10:30:00,196.6,197.76,196.6,197.67,45162.0,186.4597,187.5598,186.4597,187.4745,45162.0
2022-05-18 10:35:00,197.65,198.14,197.39,198.02,28696.0,187.4555,187.9202,187.2089,187.8064,28696.0
2022-05-18 10:40:00,198.08,198.51,197.12,197.31,64717.0,187.8633,188.2711,186.9528,187.133,64717.0
2022-05-18 10:45:00,197.29,198.98,197.23,198.57,35813.0,187.1141,188.7169,187.0572,188.3281,35813.0
2022-05-18 10:50:00,198.57,199.41,198.24,198.24,46024.0,188.3281,189.1247,188.0151,188.0151,46024.0
2022-05-18 10:55:00,198.26,199.94,198.09,199.53,36441.0,188.034,189.6274,187.8728,189.2385,36441.0
2022-05-18 11:00:00,199.5,200.09,199.14,200.03,67438.0,189.2101,189.7697,188.8687,189.7127,67438.0
2022-05-18 11:05:00,199.99,200.89,199.57,199.63,111265.0,189.6748,190.5284,189.2765,189.3334,111265.0
2022-05-18 11:10:00,199.63,199.79,199.26,199.57,51741.0,189.3334,189.4851,188.9825,189.2765,51741.0
2022-05-18 11:15:00,199.58,200.87,199.53,200.87,50256.0,189.286,190.5094,189.2385,190.5094,50256.0
2022-05-18 11:20:00,200.84,200.84,200.08,200.43,27117.0,190.481,190.481,189.7602,190.0921,27117.0
2022-05-18 11:25:00,200.44,201.66,200.44,201.66,35733.0,190.1016,191.2587,190.1016,191.2587,35733.0
2022-05-18 11:30:00,201.66,201.89,201.47,201.65,60724.0,191.2587,191.4768,191.0785,191.2492,60724.0
2022-05-18 11:35:00,201.63,204.02,201.63,203.14,57520.0,191.2302,193.4969,191.2302,192.6623,57520.0
2022-05-18 11:40:00,203.14,203.4,202.84,203.29,81239.0,192.6623,192.9089,192.3778,192.8046,81239.0
2022-05-18 11:45:00,203.36,204.47,203.36,204.14,38675.0,192.871,193.9237,192.871,193.6108,38675.0
2022-05-18 11:50:00,204.14,204.15,201.4,201.4,35106.0,193.6108,193.6202,191.0121,191.0121,35106.0
2022-05-18 11:55:00,201.41,202.38,201.36,201.92,23855.0,191.0216,191.9415,190.9741,191.5053,23855.0
2022-05-18 12:00:00,201.92,202.26,201.43,201.56,25417.0,191.5053,191.8277,191.0405,191.1638,25417.0
2022-05-18 12:05:00,201.52,201.52,200.07,200.39,25036.0,191.1259,191.1259,189.7507,190.0542,25036.0
2022-05-18 12:10:00,200.39,200.93,200.19,200.89,20049.0,190.0542,190.5663,189.8645,190.5284,20049.0
2022-05-18 12:15:00,200.91,201.21,200.81,200.92,16948.0,190.5474,190.8319,190.4525,190.5568,16948.0
2022-05-18 12:20:00,200.92,201.48,200.73,200.87,34796.0,190.5568,191.088,190.3766,190.5094,34796.0
2022-05-18 12:25:00,200.92,201.49,200.73,201.42,19350.0,190.5568,191.0974,190.3766,191.0311,19350.0
2022-05-18 12:30:00,201.39,201.5,201.19,201.41,27414.0,191.0026,191.1069,190.8129,191.0216,27414.0
2022-05-18 12:35:00,201.46,201.46,201.15,201.46,25297.0,191.069,191.069,190.775,191.069,25297.0
2022-05-18 12:40:00,201.47,201.61,201.05,201.16,19418.0,191.0785,191.2113,190.6801,190.7845,19418.0
2022-05-18 12:45:00,201.16,202.25,201.15,202.04,27074.0,190.7845,191.8182,190.775,191.6191,27074.0
2022-05-18 12:50:00,201.94,202.05,201.26,201.67,21554.0,191.5242,191.6286,190.8793,191.2682,21554.0
2022-05-18 12:55:00,201.67,201.81,201.35,201.63,17821.0,191.2682,191.4009,190.9647,191.2302,17821.0
2022-05-18 13:00:00,201.67,201.68,200.84,201.45,43531.0,191.2682,191.2776,190.481,191.0595,43531.0
2022-05-18 13:05:00,201.38,201.45,200.65,200.92,26892.0,190.9931,191.0595,190.3008,190.5568,26892.0
2022-05-18 13:10:00,200.95,201.19,200.91,201.0,22775.0,190.5853,190.8129,190.5474,190.6327,22775.0
2022-05-18 13:15:00,200.96,201.09,200.22,200.72,68645.0,190.5948,190.7181,189.8929,190.3672,68645.0
2022-05-18 13:20:00,200.69,201.01,200.53,201.01,25381.0,190.3387,190.6422,190.187,190.6422,25381.0
2022-05-18 13:25:00,201.08,201.14,200.84,201.08,22700.0,190.7086,190.7655,190.481,190.7086,22700.0
2022-05-18 13:30:00,201.03,201.34,201.0,201.24,54091.0,190.6612,190.9552,190.6327,190.8603,54091.0
2022-05-18 13:35:00,201.28,201.39,200.97,201.02,13451.0,190.8983,191.0026,190.6043,190.6517,13451.0
2022-05-18 13:40:00,201.01,201.11,200.03,200.62,34187.0,190.6422,190.737,189.7127,190.2723,34187.0
2022-05-18 13:45:00,200.6,200.68,200.1,200.19,56033.0,190.2533,190.3292,189.7791,189.8645,56033.0
2022-05-18 13:50:00,200.12,200.12,199.38,199.41,35133.0,189.7981,189.7981,189.0963,189.1247,35133.0
2022-05-18 13:55:00,199.39,199.73,199.3,199.62,47954.0,189.1058,189.4282,189.0204,189.3239,47954.0
2022-05-18 14:00:00,199.64,199.72,199.45,199.69,30109.0,189.3429,189.4187,189.1627,189.3903,30109.0
2022-05-18 14:05:00,199.78,200.03,199.49,199.89,12759.0,189.4756,189.7127,189.2006,189.58,12759.0
2022-05-18 14:10:00,199.92,200.88,199.92,200.81,16130.0,189.6084,190.5189,189.6084,190.4525,16130.0
2022-05-18 14:15:00,200.85,200.86,200.3,200.5,21796.0,190.4905,190.4999,189.9688,190.1585,21796.0
2022-05-18 14:20:00,200.5,200.64,200.0,200.1,32747.0,190.1585,190.2913,189.6843,189.7791,32747.0
2022-05-18 14:25:00,200.12,200.35,200.06,200.19,12863.0,189.7981,190.0162,189.7412,189.8645,12863.0
2022-05-18 14:30:00,200.2,200.27,200.0,200.27,20663.0,189.874,189.9404,189.6843,189.9404,20663.0
2022-05-18 14:35:00,200.33,201.08,200.33,201.03,14146.0,189.9973,190.7086,189.9973,190.6612,14146.0
2022-05-18 14:40:00,201.09,201.79,201.03,201.13,31284.0,190.7181,191.382,190.6612,190.756,31284.0
2022-05-18 14:45:00,201.16,201.47,200.71,201.27,23561.0,190.7845,191.0785,190.3577,190.8888,23561.0
2022-05-18 14:50:00,201.31,201.51,200.09,200.21,17164.0,190.9267,191.1164,189.7697,189.8835,17164.0
2022-05-18 14:55:00,200.23,201.0,200.14,200.94,20735.0,189.9024,190.6327,189.8171,190.5758,20735.0
2022-05-18 15:00:00,200.92,201.07,200.45,200.48,21843.0,190.5568,190.6991,190.1111,190.1395,21843.0
2022-05-18 15:05:00,200.48,201.09,200.46,200.86,17976.0,190.1395,190.7181,190.1206,190.4999,17976.0
2022-05-18 15:10:00,200.85,201.1,200.55,200.69,26172.0,190.4905,190.7276,190.2059,190.3387,26172.0
2022-05-18 15:15:00,200.69,201.04,200.68,200.82,24945.0,190.3387,190.6707,190.3292,190.462,24945.0
2022-05-18 15:20:00,200.86,201.24,200.4,200.4,20664.0,190.4999,190.8603,190.0637,190.0637,20664.0
2022-05-18 15:25:00,200.39,200.43,200.04,200.26,20748.0,190.0542,190.0921,189.7222,189.9309,20748.0
2022-05-18 15:30:00,200.3,200.59,200.12,200.5,37756.0,189.9688,190.2439,189.7981,190.1585,37756.0
2022-05-18 15:35:00,200.45,201.41,200.24,201.27,38088.0,190.1111,191.0216,189.9119,190.8888,38088.0
2022-05-18 15:40:00,201.27,201.42,200.74,201.24,54016.0,190.8888,191.0311,190.3861,190.8603,54016.0
2022-05-18 15:45:00,201.24,201.31,200.71,200.75,60313.0,190.8603,190.9267,190.3577,190.3956,60313.0
2022-05-18 15:50:00,200.73,201.78,200.6,201.67,108763.0,190.3766,191.3725,190.2533,191.2682,108763.0
2022-05-18 15:55:00,201.7,202.31,201.59,202.26,185580.0,191.2966,191.8751,191.1923,191.8277,185580.0
2022-05-19 09:30:00,199.44,199.45,197.74,197.94,49713.0,189.1532,189.1627,187.5409,187.7305,49713.0
2022-05-19 09:35:00,198.04,198.07,196.52,196.93,33505.0,187.8254,187.8538,186.3838,186.7726,33505.0
2022-05-19 09:40:00,196.98,197.26,194.83,195.2,43733.0,186.8201,187.0856,184.781,185.1319,43733.0
2022-05-19 09:45:00,195.13,195.26,193.42,193.42,32287.0,185.0655,185.1888,183.4437,183.4437,32287.0
2022-05-19 09:50:00,193.36,194.36,193.17,194.25,74369.0,183.3868,184.3352,183.2066,184.2309,74369.0
2022-05-19 09:55:00,194.23,195.85,194.06,195.85,21539.0,184.2119,185.7483,184.0507,185.7483,21539.0
2022-05-19 10:00:00,195.78,197.88,195.53,197.09,64941.0,185.682,187.6736,185.4449,186.9244,64941.0
2022-05-19 10:05:00,197.16,198.03,196.34,198.03,53225.0,186.9908,187.8159,186.2131,187.8159,53225.0
2022-05-19 10:10:00,198.02,198.25,197.58,198.0,34600.0,187.8064,188.0246,187.3891,187.7875,34600.0
2022-05-19 10:15:00,197.96,198.88,197.62,198.21,58468.0,187.7495,188.6221,187.4271,187.9866,58468.0
2022-05-19 10:20:00,198.16,198.45,197.2,197.2,29335.0,187.9392,188.2142,187.0287,187.0287,29335.0
2022-05-19 10:25:00,197.23,197.27,196.5,196.64,24552.0,187.0572,187.0951,186.3648,186.4976,24552.0
2022-05-19 10:30:00,196.7,197.01,196.15,196.95,15880.0,186.5545,186.8485,186.0329,186.7916,15880.0
2022-05-19 10:35:00,196.95,197.29,196.58,196.59,14980.0,186.7916,187.1141,186.4407,186.4502,14980.0
2022-05-19 10:40:00,196.58,196.72,195.3,195.35,17106.0,186.4407,186.5735,185.2267,185.2741,17106.0
2022-05-19 10:45:00,195.31,196.44,195.31,195.99,15711.0,185.2362,186.3079,185.2362,185.8811,15711.0
2022-05-19 10:50:00,195.93,196.02,195.0,195.31,35377.0,185.8242,185.9096,184.9422,185.2362,35377.0
2022-05-19 10:55:00,195.35,196.07,194.92,196.07,20922.0,185.2741,185.957,184.8663,185.957,20922.0
2022-05-19 11:00:00,196.17,196.36,195.38,195.38,19326.0,186.0518,186.232,185.3026,185.3026,19326.0
2022-05-19 11:05:00,195.36,195.38,194.67,195.07,28532.0,185.2836,185.3026,184.6292,185.0086,28532.0
2022-05-19 11:10:00,195.04,196.02,195.02,195.46,30103.0,184.9801,185.9096,184.9612,185.3785,30103.0
2022-05-19 11:15:00,195.46,196.17,195.39,195.99,24068.0,185.3785,186.0518,185.3121,185.8811,24068.0
2022-05-19 11:20:00,195.89,197.01,195.89,197.01,17122.0,185.7863,186.8485,185.7863,186.8485,17122.0
2022-05-19 11:25:00,197.26,197.65,197.02,197.3,18378.0,187.0856,187.4555,186.858,187.1236,18378.0
2022-05-19 11:30:00,197.39,199.25,197.39,199.21,16774.0,187.2089,188.973,187.2089,188.935,16774.0
2022-05-19 11:35:00,199.12,199.54,198.73,199.33,15844.0,188.8497,189.248,188.4798,189.0489,15844.0
2022-05-19 11:40:00,199.36,200.0,199.36,199.92,14036.0,189.0773,189.6843,189.0773,189.6084,14036.0
2022-05-19 11:45:00,199.78,200.41,199.54,199.54,20476.0,189.4756,190.0731,189.248,189.248,20476.0
2022-05-19 11:50:00,199.55,199.86,198.93,198.97,12450.0,189.2575,189.5515,188.6695,188.7074,12450.0
2022-05-19 11:55:00,198.92,199.05,198.41,198.83,14993.0,188.66,188.7833,188.1763,188.5746,14993.0
2022-05-19 12:00:00,198.81,198.88,198.34,198.82,9683.0,188.5557,188.6221,188.1099,188.5652,9683.0
2022-05-19 12:05:00,198.83,199.05,198.5,198.94,14576.0,188.5746,188.7833,188.2617,188.679,14576.0
2022-05-19 12:10:00,199.01,199.64,198.96,199.42,12405.0,188.7454,189.3429,188.6979,189.1342,12405.0
2022-05-19 12:15:00,199.39,199.8,199.23,199.27,16135.0,189.1058,189.4946,188.954,188.9919,16135.0
2022-05-19 12:20:00,199.27,199.58,198.92,199.11,7525.0,188.9919,189.286,188.66,188.8402,7525.0
2022-05-19 12:25:00,199.21,199.29,198.77,199.15,12590.0,188.935,189.0109,188.5177,188.8781,12590.0
2022-05-19 12:30:00,199.16,199.19,198.78,198.78,11559.0,188.8876,188.9161,188.5272,188.5272,11559.0
2022-05-19 12:35:00,198.7,198.85,198.37,198.69,14499.0,188.4513,188.5936,188.1384,188.4419,14499.0
2022-05-19 12:40:00,198.81,199.0,198.45,198.72,49546.0,188.5557,188.7359,188.2142,188.4703,49546.0
2022-05-19 12:45:00,198.63,198.87,198.26,198.86,44368.0,188.385,188.6126,188.034,188.6031,44368.0
2022-05-19 12:50:00,199.0,200.03,198.82,199.7,71484.0,188.7359,189.7127,188.5652,189.3998,71484.0
2022-05-19 12:55:00,199.66,200.69,199.64,200.46,43187.0,189.3618,190.3387,189.3429,190.1206,43187.0
2022-05-19 13:00:00,200.41,201.13,200.41,200.82,26677.0,190.0731,190.756,190.0731,190.462,26677.0
2022-05-19 13:05:00,200.83,201.45,200.81,201.3,26718.0,190.4715,191.0595,190.4525,190.9172,26718.0
2022-05-19 13:10:00,201.23,201.92,200.83,201.58,25989.0,190.8509,191.5053,190.4715,191.1828,25989.0
2022-05-19 13:15:00,201.57,201.92,200.93,201.92,27983.0,191.1733,191.5053,190.5663,191.5053,27983.0
2022-05-19 13:20:00,201.91,202.64,201.76,202.64,29276.0,191.4958,192.1881,191.3535,192.1881,29276.0
2022-05-19 13:25:00,202.64,202.8,201.73,202.42,19279.0,192.1881,192.3399,191.3251,191.9795,19279.0
2022-05-19 13:30:00,202.36,203.4,202.2,202.97,43864.0,191.9226,192.9089,191.7708,192.5011,43864.0
2022-05-19 13:35:00,202.92,203.82,202.7,203.69,38500.0,192.4537,193.3073,192.245,193.184,38500.0
2022-05-19 13:40:00,203.7,204.56,203.49,204.3,51073.0,193.1935,194.0091,192.9943,193.7625,51073.0
2022-05-19 13:45:00,204.28,204.65,203.1,203.55,32696.0,193.7435,194.0945,192.6244,193.0512,32696.0
2022-05-19 13:50:00,203.58,204.82,203.58,204.81,95691.0,193.0796,194.2557,193.0796,194.2462,95691.0
2022-05-19 13:55:00,204.74,205.39,204.53,204.95,51389.0,194.1798,194.7963,193.9806,194.379,51389.0
2022-05-19 14:00:00,204.86,204.9,203.23,203.76,17931.0,194.2936,194.3316,192.7477,193.2504,17931.0
2022-05-19 14:05:00,203.72,203.72,203.23,203.52,18035.0,193.2124,193.2124,192.7477,193.0227,18035.0
2022-05-19 14:10:00,203.55,203.65,202.75,202.76,14304.0,193.0512,193.146,192.2925,192.3019,14304.0
2022-05-19 14:15:00,202.78,202.96,202.06,202.07,17769.0,192.3209,192.4916,191.638,191.6475,17769.0
2022-05-19 14:20:00,202.0,202.58,201.45,202.25,48798.0,191.5811,192.1312,191.0595,191.8182,48798.0
2022-05-19 14:25:00,202.24,202.35,201.95,202.05,18274.0,191.8088,191.9131,191.5337,191.6286,18274.0
2022-05-19 14:30:00,202.0,202.33,201.86,202.12,15524.0,191.5811,191.8941,191.4484,191.6949,15524.0
2022-05-19 14:35:00,202.21,202.9,202.1,202.56,14677.0,191.7803,192.4347,191.676,192.1123,14677.0
2022-05-19 14:40:00,202.48,202.94,202.28,202.89,16685.0,192.0364,192.4727,191.8467,192.4252,16685.0
2022-05-19 14:45:00,202.92,203.64,202.77,203.63,13937.0,192.4537,193.1365,192.3114,193.1271,13937.0
2022-05-19 14:50:00,203.63,204.06,203.59,203.62,27964.0,193.1271,193.5349,193.0891,193.1176,27964.0
2022-05-19 14:55:00,203.59,203.59,203.01,203.24,15159.0,193.0891,193.0891,192.539,192.7572,15159.0
2022-05-19 15:00:00,203.21,204.56,203.2,204.51,10801.0,192.7287,194.0091,192.7192,193.9617,10801.0
2022-05-19 15:05:00,204.47,204.58,204.2,204.24,23443.0,193.9237,194.0281,193.6677,193.7056,23443.0
2022-05-19 15:10:00,204.21,204.22,203.55,204.08,24316.0,193.6771,193.6866,193.0512,193.5539,24316.0
2022-05-19 15:15:00,204.05,204.05,203.36,203.56,14215.0,193.5254,193.5254,192.871,193.0607,14215.0
2022-05-19 15:20:00,203.49,203.49,202.58,202.76,13179.0,192.9943,192.9943,192.1312,192.3019,13179.0
2022-05-19 15:25:00,202.76,202.88,202.27,202.41,17626.0,192.3019,192.4157,191.8372,191.97,17626.0
2022-05-19 15:30:00,202.36,202.52,202.05,202.11,20420.0,191.9226,192.0743,191.6286,191.6855,20420.0
2022-05-19 15:35:00,202.08,202.15,201.22,201.33,46776.0,191.657,191.7234,190.8414,190.9457,46776.0
2022-05-19 15:40:00,201.36,201.49,200.94,201.4,29890.0,190.9741,191.0974,190.5758,191.0121,29890.0
2022-05-19 15:45:00,201.4,201.56,200.62,200.73,56826.0,191.0121,191.1638,190.2723,190.3766,56826.0
2022-05-19 15:50:00,200.75,201.15,200.24,200.96,85460.0,190.3956,190.775,189.9119,190.5948,85460.0
2022-05-19 15:55:00,201.0,201.41,200.92,201.33,107566.0,190.6327,191.0216,190.5568,190.9457,107566.0
2022-05-20 09:30:00,198.17,199.0,193.81,193.83,191630.0,187.9487,188.7359,183.8136,183.8325,191630.0
2022-05-20 09:35:00,193.84,194.24,192.63,193.0,89555.0,183.842,184.2214,182.6944,183.0453,89555.0
2022-05-20 09:40:00,192.83,193.18,191.44,192.2,72771.0,182.8841,183.2161,181.5658,182.2866,72771.0
2022-05-20 09:45:00,192.44,192.62,189.26,190.08,100320.0,182.5142,182.6849,179.4982,180.276,100320.0
2022-05-20 09:50:00,190.13,190.49,188.14,188.67,55683.0,180.3234,180.6648,178.436,178.9387,55683.0
2022-05-20 09:55:00,188.5,188.59,187.87,187.97,87217.0,178.7774,178.8628,178.1799,178.2748,87217.0
2022-05-20 10:00:00,187.93,188.83,187.82,188.18,52895.0,178.2368,179.0904,178.1325,178.474,52895.0
2022-05-20 10:05:00,188.1,188.63,187.01,187.06,72716.0,178.3981,178.9007,177.3643,177.4117,72716.0
2022-05-20 10:10:00,187.16,188.29,186.83,188.12,90403.0,177.5066,178.5783,177.1936,178.417,90403.0
2022-05-20 10:15:00,188.16,189.07,188.04,188.85,35493.0,178.455,179.318,178.3412,179.1094,35493.0
2022-05-20 10:20:00,188.82,188.85,187.21,187.65,24210.0,179.0809,179.1094,177.554,177.9713,24210.0
2022-05-20 10:25:00,187.65,187.91,187.47,187.73,26812.0,177.9713,178.2179,177.8006,178.0472,26812.0
2022-05-20 10:30:00,187.83,188.52,187.67,188.08,16578.0,178.142,178.7964,177.9903,178.3791,16578.0
2022-05-20 10:35:00,188.08,188.08,187.23,187.37,17986.0,178.3791,178.3791,177.573,177.7057,17986.0
2022-05-20 10:40:00,187.48,188.13,187.42,187.89,26466.0,177.8101,178.4265,177.7532,178.1989,26466.0
2022-05-20 10:45:00,187.68,188.62,187.34,188.3,16608.0,177.9997,178.8913,177.6773,178.5878,16608.0
2022-05-20 10:50:00,188.26,188.27,187.18,187.31,16983.0,178.5498,178.5593,177.5255,177.6488,16983.0
2022-05-20 10:55:00,187.26,187.67,187.16,187.29,15013.0,177.6014,177.9903,177.5066,177.6299,15013.0
2022-05-20 11:00:00,187.23,187.68,186.81,187.64,15262.0,177.573,177.9997,177.1746,177.9618,15262.0
2022-05-20 11:05:00,187.69,187.77,186.92,187.01,15228.0,178.0092,178.0851,177.2789,177.3643,15228.0
2022-05-20 11:10:00,186.93,187.19,186.56,187.07,15343.0,177.2884,177.535,176.9375,177.4212,15343.0
2022-05-20 11:15:00,187.0,187.79,186.83,187.67,68328.0,177.3548,178.1041,177.1936,177.9903,68328.0
2022-05-20 11:20:00,187.67,188.55,187.62,188.53,33849.0,177.9903,178.8249,177.9428,178.8059,33849.0
2022-05-20 11:25:00,188.78,190.0,188.69,189.76,48636.0,179.043,180.2001,178.9576,179.9725,48636.0
2022-05-20 11:30:00,189.85,189.97,189.53,189.74,50195.0,180.0578,180.1716,179.7543,179.9535,50195.0
2022-05-20 11:35:00,189.75,189.77,187.98,188.47,14186.0,179.963,179.9819,178.2843,178.749,14186.0
2022-05-20 11:40:00,188.52,189.01,188.52,188.52,7847.0,178.7964,179.2611,178.7964,178.7964,7847.0
2022-05-20 11:45:00,188.68,188.8,188.08,188.2,20220.0,178.9482,179.062,178.3791,178.4929,20220.0
2022-05-20 11:50:00,188.33,188.5,187.48,187.75,12673.0,178.6162,178.7774,177.8101,178.0661,12673.0
2022-05-20 11:55:00,187.75,188.24,187.74,188.01,12076.0,178.0661,178.5309,178.0566,178.3127,12076.0
2022-05-20 12:00:00,187.98,188.02,186.84,186.84,10168.0,178.2843,178.3222,177.2031,177.2031,10168.0
2022-05-20 12:05:00,186.84,186.87,186.2,186.21,15659.0,177.2031,177.2315,176.5961,176.6056,15659.0
2022-05-20 12:10:00,186.11,186.3,185.67,186.04,17507.0,176.5107,176.6909,176.0934,176.4443,17507.0
2022-05-20 12:15:00,186.04,186.32,185.88,186.09,61111.0,176.4443,176.7099,176.2926,176.4918,61111.0
2022-05-20 12:20:00,186.01,186.81,186.01,186.71,86905.0,176.4159,177.1746,176.4159,177.0798,86905.0
2022-05-20 12:25:00,186.71,186.98,186.5,186.61,14778.0,177.0798,177.3358,176.8806,176.9849,14778.0
2022-05-20 12:30:00,186.44,186.69,185.75,185.8,24570.0,176.8237,177.0608,176.1693,176.2167,24570.0
2022-05-20 12:35:00,185.67,186.04,185.28,185.43,18765.0,176.0934,176.4443,175.7235,175.8658,18765.0
2022-05-20 12:40:00,185.43,185.43,184.94,185.35,25931.0,175.8658,175.8658,175.4011,175.7899,25931.0
2022-05-20 12:45:00,185.36,185.95,184.94,185.81,18692.0,175.7994,176.359,175.4011,176.2262,18692.0
2022-05-20 12:50:00,185.94,185.98,185.39,185.55,16370.0,176.3495,176.3874,175.8279,175.9796,16370.0
2022-05-20 12:55:00,185.62,185.98,184.69,184.78,32362.0,176.046,176.3874,175.164,175.2493,32362.0
2022-05-20 13:00:00,184.63,184.93,184.32,184.75,16139.0,175.1071,175.3916,174.813,175.2209,16139.0
2022-05-20 13:05:00,184.51,184.98,183.92,184.03,12760.0,174.9932,175.439,174.4337,174.538,12760.0
2022-05-20 13:10:00,184.09,184.13,183.69,183.8,21600.0,174.5949,174.6328,174.2155,174.3199,21600.0
2022-05-20 13:15:00,183.79,183.91,183.32,183.36,26343.0,174.3104,174.4242,173.8646,173.9026,26343.0
2022-05-20 13:20:00,183.46,184.06,183.36,183.71,21721.0,173.9974,174.5665,173.9026,174.2345,21721.0
2022-05-20 13:25:00,183.76,184.08,183.25,183.34,21160.0,174.2819,174.5854,173.7982,173.8836,21160.0
2022-05-20 13:30:00,183.5,184.49,183.47,184.35,18135.0,174.0353,174.9743,174.0069,174.8415,18135.0
2022-05-20 13:35:00,184.34,185.07,183.95,185.0,20344.0,174.832,175.5244,174.4621,175.458,20344.0
2022-05-20 13:40:00,185.1,186.09,184.79,185.73,24803.0,175.5528,176.4918,175.2588,176.1503,24803.0
2022-05-20 13:45:00,185.7,185.7,185.09,185.22,17798.0,176.1219,176.1219,175.5433,175.6666,17798.0
2022-05-20 13:50:00,185.22,185.46,184.86,185.24,21270.0,175.6666,175.8942,175.3252,175.6856,21270.0
2022-05-20 13:55:00,185.24,185.45,184.9,184.99,17237.0,175.6856,175.8848,175.3631,175.4485,17237.0
2022-05-20 14:00:00,184.96,185.37,184.92,185.23,18202.0,175.42,175.8089,175.3821,175.6761,18202.0
2022-05-20 14:05:00,185.25,185.3,184.67,184.73,18604.0,175.6951,175.7425,175.145,175.2019,18604.0
2022-05-20 14:10:00,184.79,185.1,184.32,184.42,18968.0,175.2588,175.5528,174.813,174.9079,18968.0
2022-05-20 14:15:00,184.51,184.79,184.19,184.78,17135.0,174.9932,175.2588,174.6898,175.2493,17135.0
2022-05-20 14:20:00,184.83,184.94,183.78,184.01,20946.0,175.2967,175.4011,174.3009,174.519,20946.0
2022-05-20 14:25:00,184.0,184.05,183.61,183.94,14653.0,174.5096,174.557,174.1397,174.4526,14653.0
2022-05-20 14:30:00,183.94,184.18,183.59,183.69,29445.0,174.4526,174.6803,174.1207,174.2155,29445.0
2022-05-20 14:35:00,183.63,184.02,183.57,183.84,16781.0,174.1586,174.5285,174.1017,174.3578,16781.0
2022-05-20 14:40:00,183.89,184.61,183.82,184.56,19408.0,174.4052,175.0881,174.3388,175.0407,19408.0
2022-05-20 14:45:00,184.56,185.07,184.27,184.9,33905.0,175.0407,175.5244,174.7656,175.3631,33905.0
2022-05-20 14:50:00,184.99,184.99,184.45,184.7,18234.0,175.4485,175.4485,174.9363,175.1734,18234.0
2022-05-20 14:55:00,184.72,184.76,184.33,184.36,15146.0,175.1924,175.2304,174.8225,174.851,15146.0
2022-05-20 15:00:00,184.4,184.71,184.03,184.05,20230.0,174.8889,175.1829,174.538,174.557,20230.0
2022-05-20 15:05:00,184.09,184.44,183.95,184.38,23337.0,174.5949,174.9269,174.4621,174.87,23337.0
2022-05-20 15:10:00,184.4,184.75,184.33,184.54,24819.0,174.8889,175.2209,174.8225,175.0217,24819.0
2022-05-20 15:15:00,184.6,185.05,184.58,184.98,28716.0,175.0786,175.5054,175.0596,175.439,28716.0
2022-05-20 15:20:00,185.03,185.8,184.99,185.8,44440.0,175.4864,176.2167,175.4485,176.2167,44440.0
2022-05-20 15:25:00,185.79,185.86,185.32,185.7,45648.0,176.2072,176.2736,175.7615,176.1219,45648.0
2022-05-20 15:30:00,185.7,186.53,185.48,186.5,45568.0,176.1219,176.9091,175.9132,176.8806,45568.0
2022-05-20 15:35:00,186.5,187.13,186.08,186.75,57267.0,176.8806,177.4781,176.4823,177.1177,57267.0
2022-05-20 15:40:00,186.66,187.81,186.63,187.25,44787.0,177.0324,178.123,177.0039,177.5919,44787.0
2022-05-20 15:45:00,187.25,188.1,187.0,187.69,103994.0,177.5919,178.3981,177.3548,178.0092,103994.0
2022-05-20 15:50:00,187.73,187.9,187.01,187.48,108388.0,178.0472,178.2084,177.3643,177.8101,108388.0
2022-05-20 15:55:00,187.46,187.83,187.3,187.6,221996.0,177.7911,178.142,177.6393,177.9239,221996.0
2022-05-23 09:30:00,188.56,189.52,187.66,188.7,44867.0,178.8344,179.7448,177.9808,178.9671,44867.0
2022-05-23 09:35:00,189.18,189.18,187.6,188.55,19871.0,179.4224,179.4224,177.9239,178.8249,19871.0
2022-05-23 09:40:00,188.58,189.49,188.16,188.69,10215.0,178.8533,179.7164,178.455,178.9576,10215.0
2022-05-23 09:45:00,188.53,190.69,188.17,189.8,40820.0,178.8059,180.8545,178.4645,180.0104,40820.0
2022-05-23 09:50:00,189.64,190.43,189.39,189.76,53303.0,179.8586,180.6079,179.6215,179.9725,53303.0
2022-05-23 09:55:00,189.69,190.94,189.69,190.91,19574.0,179.9061,181.0916,179.9061,181.0631,19574.0
2022-05-23 10:00:00,190.68,191.37,190.28,191.37,15315.0,180.845,181.4994,180.4656,181.4994,15315.0
2022-05-23 10:05:00,191.39,191.93,190.66,191.93,23941.0,181.5184,182.0305,180.826,182.0305,23941.0
2022-05-23 10:10:00,191.75,192.59,191.7,192.15,25553.0,181.8598,182.6565,181.8124,182.2392,25553.0
2022-05-23 10:15:00,192.01,192.08,191.07,191.69,12591.0,182.1064,182.1728,181.2149,181.8029,12591.0
2022-05-23 10:20:00,191.67,192.21,191.29,192.15,37959.0,181.7839,182.2961,181.4235,182.2392,37959.0
2022-05-23 10:25:00,192.14,193.34,192.12,193.21,38535.0,182.2297,183.3678,182.2107,183.2445,38535.0
2022-05-23 10:30:00,193.24,193.42,192.83,193.21,30390.0,183.273,183.4437,182.8841,183.2445,30390.0
2022-05-23 10:35:00,193.08,193.5,192.55,193.35,23333.0,183.1212,183.5196,182.6186,183.3773,23333.0
2022-05-23 10:40:00,193.41,193.87,192.34,192.34,31130.0,183.4342,183.8705,182.4194,182.4194,31130.0
2022-05-23 10:45:00,192.52,192.63,191.9,192.5,9982.0,182.5901,182.6944,182.0021,182.5711,9982.0
2022-05-23 10:50:00,192.42,192.77,191.83,192.65,16107.0,182.4953,182.8272,181.9357,182.7134,16107.0
2022-05-23 10:55:00,192.64,192.87,192.36,192.45,14863.0,182.7039,182.922,182.4384,182.5237,14863.0
2022-05-23 11:00:00,192.34,192.6,192.08,192.6,14050.0,182.4194,182.666,182.1728,182.666,14050.0
2022-05-23 11:05:00,192.65,192.74,191.91,192.16,13301.0,182.7134,182.7988,182.0116,182.2487,13301.0
2022-05-23 11:10:00,192.07,192.84,191.92,192.42,53849.0,182.1633,182.8936,182.021,182.4953,53849.0
2022-05-23 11:15:00,192.38,193.08,192.16,193.0,12269.0,182.4573,183.1212,182.2487,183.0453,12269.0
2022-05-23 11:20:00,192.88,192.89,192.61,192.79,9461.0,182.9315,182.941,182.6755,182.8462,9461.0
2022-05-23 11:25:00,192.79,192.84,192.23,192.69,11324.0,182.8462,182.8936,182.3151,182.7513,11324.0
2022-05-23 11:30:00,192.69,193.74,192.58,193.56,14920.0,182.7513,183.7472,182.647,183.5765,14920.0
2022-05-23 11:35:00,193.59,193.59,192.8,192.85,7474.0,183.6049,183.6049,182.8557,182.9031,7474.0
2022-05-23 11:40:00,192.95,193.15,192.52,193.01,35738.0,182.9979,183.1876,182.5901,183.0548,35738.0
2022-05-23 11:45:00,193.06,193.42,192.92,193.09,17518.0,183.1022,183.4437,182.9695,183.1307,17518.0
2022-05-23 11:50:00,193.2,193.81,193.0,193.39,8561.0,183.235,183.8136,183.0453,183.4152,8561.0
2022-05-23 11:55:00,193.42,193.63,193.13,193.22,10690.0,183.4437,183.6428,183.1686,183.254,10690.0
2022-05-23 12:00:00,193.39,193.85,193.22,193.76,10053.0,183.4152,183.8515,183.254,183.7661,10053.0
2022-05-23 12:05:00,193.77,193.8,193.34,193.59,18566.0,183.7756,183.8041,183.3678,183.6049,18566.0
2022-05-23 12:10:00,193.54,193.95,193.53,193.66,23871.0,183.5575,183.9463,183.548,183.6713,23871.0
2022-05-23 12:15:00,193.67,193.8,193.32,193.56,12934.0,183.6808,183.8041,183.3488,183.5765,12934.0
2022-05-23 12:20:00,193.65,193.75,193.33,193.66,9449.0,183.6618,183.7567,183.3583,183.6713,9449.0
2022-05-23 12:25:00,193.64,193.64,193.2,193.28,9173.0,183.6523,183.6523,183.235,183.3109,9173.0
2022-05-23 12:30:00,193.28,193.29,192.72,193.01,8151.0,183.3109,183.3204,182.7798,183.0548,8151.0
2022-05-23 12:35:00,193.11,193.41,193.01,193.41,5297.0,183.1497,183.4342,183.0548,183.4342,5297.0
2022-05-23 12:40:00,193.37,193.44,193.02,193.44,11656.0,183.3963,183.4626,183.0643,183.4626,11656.0
2022-05-23 12:45:00,193.4,193.4,192.78,192.78,6139.0,183.4247,183.4247,182.8367,182.8367,6139.0
2022-05-23 12:50:00,192.84,193.04,192.69,193.04,3569.0,182.8936,183.0833,182.7513,183.0833,3569.0
2022-05-23 12:55:00,193.03,193.54,192.78,193.52,8165.0,183.0738,183.5575,182.8367,183.5385,8165.0
2022-05-23 13:00:00,193.59,194.02,193.28,193.36,18868.0,183.6049,184.0127,183.3109,183.3868,18868.0
2022-05-23 13:05:00,193.23,193.31,192.85,192.98,9636.0,183.2635,183.3394,182.9031,183.0264,9636.0
2022-05-23 13:10:00,192.96,192.99,192.64,192.64,10182.0,183.0074,183.0359,182.7039,182.7039,10182.0
2022-05-23 13:15:00,192.72,192.84,192.49,192.68,5841.0,182.7798,182.8936,182.5616,182.7418,5841.0
2022-05-23 13:20:00,192.93,192.96,192.51,192.78,9043.0,182.979,183.0074,182.5806,182.8367,9043.0
2022-05-23 13:25:00,192.72,193.21,192.47,193.08,10190.0,182.7798,183.2445,182.5427,183.1212,10190.0
2022-05-23 13:30:00,193.02,193.19,192.88,193.01,6096.0,183.0643,183.2255,182.9315,183.0548,6096.0
2022-05-23 13:35:00,193.03,193.32,193.0,193.01,5933.0,183.0738,183.3488,183.0453,183.0548,5933.0
2022-05-23 13:40:00,193.0,193.37,193.0,193.2,9046.0,183.0453,183.3963,183.0453,183.235,9046.0
2022-05-23 13:45:00,193.14,193.35,193.02,193.05,10497.0,183.1781,183.3773,183.0643,183.0928,10497.0
2022-05-23 13:50:00,193.02,193.15,192.78,192.84,5306.0,183.0643,183.1876,182.8367,182.8936,5306.0
2022-05-23 13:55:00,192.87,193.24,192.87,193.17,4993.0,182.922,183.273,182.922,183.2066,4993.0
2022-05-23 14:00:00,193.18,193.19,192.9,193.13,8110.0,183.2161,183.2255,182.9505,183.1686,8110.0
2022-05-23 14:05:00,193.14,193.19,192.86,193.0,20688.0,183.1781,183.2255,182.9126,183.0453,20688.0
2022-05-23 14:10:00,193.07,193.22,193.02,193.12,8034.0,183.1117,183.254,183.0643,183.1592,8034.0
2022-05-23 14:15:00,193.09,193.16,192.65,193.11,16782.0,183.1307,183.1971,182.7134,183.1497,16782.0
2022-05-23 14:20:00,193.06,193.21,192.77,193.15,10231.0,183.1022,183.2445,182.8272,183.1876,10231.0
2022-05-23 14:25:00,193.14,193.17,192.73,192.74,13171.0,183.1781,183.2066,182.7893,182.7988,13171.0
2022-05-23 14:30:00,192.69,193.19,192.69,193.02,13625.0,182.7513,183.2255,182.7513,183.0643,13625.0
2022-05-23 14:35:00,193.06,193.38,192.98,193.31,9522.0,183.1022,183.4057,183.0264,183.3394,9522.0
2022-05-23 14:40:00,193.35,193.82,193.29,193.72,22427.0,183.3773,183.823,183.3204,183.7282,22427.0
2022-05-23 14:45:00,193.61,194.08,193.56,193.58,11641.0,183.6239,184.0696,183.5765,183.5954,11641.0
2022-05-23 14:50:00,193.53,193.83,193.46,193.65,18608.0,183.548,183.8325,183.4816,183.6618,18608.0
2022-05-23 14:55:00,193.68,193.68,193.28,193.48,38901.0,183.6903,183.6903,183.3109,183.5006,38901.0
2022-05-23 15:00:00,193.49,193.88,193.49,193.88,9926.0,183.5101,183.88,183.5101,183.88,9926.0
2022-05-23 15:05:00,193.92,194.29,193.89,194.16,36589.0,183.9179,184.2688,183.8894,184.1455,36589.0
2022-05-23 15:10:00,194.18,194.18,193.29,193.35,19076.0,184.1645,184.1645,183.3204,183.3773,19076.0
2022-05-23 15:15:00,193.24,193.41,193.0,193.18,26455.0,183.273,183.4342,183.0453,183.2161,26455.0
2022-05-23 15:20:00,193.22,193.22,192.85,193.06,19599.0,183.254,183.254,182.9031,183.1022,19599.0
2022-05-23 15:25:00,193.07,193.77,193.07,193.56,66617.0,183.1117,183.7756,183.1117,183.5765,66617.0
2022-05-23 15:30:00,193.52,193.97,193.45,193.94,23835.0,183.5385,183.9653,183.4721,183.9369,23835.0
2022-05-23 15:35:00,193.89,193.99,193.18,193.25,29255.0,183.8894,183.9843,183.2161,183.2824,29255.0
2022-05-23 15:40:00,193.25,193.73,193.18,193.46,44378.0,183.2824,183.7377,183.2161,183.4816,44378.0
2022-05-23 15:45:00,193.47,193.47,193.04,193.23,35635.0,183.4911,183.4911,183.0833,183.2635,35635.0
2022-05-23 15:50:00,193.24,194.0,193.24,193.88,102285.0,183.273,183.9938,183.273,183.88,102285.0
2022-05-23 15:55:00,193.94,194.65,193.66,194.4,225413.0,183.9369,184.6102,183.6713,184.3731,225413.0
2022-05-24 09:30:00,192.62,194.17,192.38,193.48,55869.0,182.6849,184.155,182.4573,183.5006,55869.0
2022-05-24 09:35:00,193.11,194.42,193.02,194.03,10846.0,183.1497,184.3921,183.0643,184.0222,10846.0
2022-05-24 09:40:00,194.12,194.91,192.99,193.49,21255.0,184.1076,184.8568,183.0359,183.5101,21255.0
2022-05-24 09:45:00,193.72,195.07,193.7,194.57,22458.0,183.7282,185.0086,183.7092,184.5344,22458.0
2022-05-24 09:50:00,194.42,195.38,194.04,194.31,43927.0,184.3921,185.3026,184.0317,184.2878,43927.0
2022-05-24 09:55:00,194.56,194.91,194.18,194.7,21381.0,184.5249,184.8568,184.1645,184.6577,21381.0
2022-05-24 10:00:00,194.89,194.91,193.79,194.02,19638.0,184.8379,184.8568,183.7946,184.0127,19638.0
2022-05-24 10:05:00,194.19,194.79,193.82,194.68,9246.0,184.174,184.743,183.823,184.6387,9246.0
2022-05-24 10:10:00,194.6,194.63,193.99,194.18,16946.0,184.5628,184.5913,183.9843,184.1645,16946.0
2022-05-24 10:15:00,194.24,194.42,193.0,193.34,8409.0,184.2214,184.3921,183.0453,183.3678,8409.0
2022-05-24 10:20:00,193.21,194.05,193.18,193.92,18061.0,183.2445,184.0412,183.2161,183.9179,18061.0
2022-05-24 10:25:00,193.99,194.63,193.77,194.63,10950.0,183.9843,184.5913,183.7756,184.5913,10950.0
2022-05-24 10:30:00,194.56,195.09,194.28,194.66,9046.0,184.5249,185.0275,184.2593,184.6197,9046.0
2022-05-24 10:35:00,194.42,195.38,194.31,195.29,18376.0,184.3921,185.3026,184.2878,185.2172,18376.0
2022-05-24 10:40:00,195.22,195.45,194.75,195.26,6150.0,185.1508,185.369,184.7051,185.1888,6150.0
2022-05-24 10:45:00,195.16,195.79,195.05,195.19,9363.0,185.0939,185.6914,184.9896,185.1224,9363.0
2022-05-24 10:50:00,195.19,195.47,194.7,194.95,18458.0,185.1224,185.3879,184.6577,184.8948,18458.0
2022-05-24 10:55:00,194.91,195.87,194.66,195.73,12873.0,184.8568,185.7673,184.6197,185.6345,12873.0
2022-05-24 11:00:00,195.67,195.93,195.21,195.21,15066.0,185.5776,185.8242,185.1414,185.1414,15066.0
2022-05-24 11:05:00,195.29,195.4,194.62,194.83,8275.0,185.2172,185.3216,184.5818,184.781,8275.0
2022-05-24 11:10:00,194.76,194.93,194.43,194.43,11224.0,184.7146,184.8758,184.4016,184.4016,11224.0
2022-05-24 11:15:00,194.58,194.98,194.05,194.82,15413.0,184.5439,184.9232,184.0412,184.7715,15413.0
2022-05-24 11:20:00,194.83,195.14,194.57,195.14,10137.0,184.781,185.075,184.5344,185.075,10137.0
2022-05-24 11:25:00,195.15,195.2,194.87,195.09,10117.0,185.0845,185.1319,184.8189,185.0275,10117.0
2022-05-24 11:30:00,195.23,195.38,194.74,194.81,5089.0,185.1603,185.3026,184.6956,184.762,5089.0
2022-05-24 11:35:00,194.74,194.96,194.65,194.95,13590.0,184.6956,184.9043,184.6102,184.8948,13590.0
2022-05-24 11:40:00,194.92,195.11,194.78,194.97,6871.0,184.8663,185.0465,184.7335,184.9137,6871.0
2022-05-24 11:45:00,195.08,196.35,195.08,196.01,22136.0,185.0181,186.2226,185.0181,185.9001,22136.0
2022-05-24 11:50:00,196.05,196.52,196.05,196.52,15103.0,185.938,186.3838,185.938,186.3838,15103.0
2022-05-24 11:55:00,196.54,197.13,196.38,196.96,19392.0,186.4028,186.9623,186.251,186.8011,19392.0
2022-05-24 12:00:00,196.93,197.28,196.55,196.58,14321.0,186.7726,187.1046,186.4122,186.4407,14321.0
2022-05-24 12:05:00,196.55,196.64,196.26,196.56,7910.0,186.4122,186.4976,186.1372,186.4217,7910.0
2022-05-24 12:10:00,196.56,197.07,196.56,196.85,9983.0,186.4217,186.9054,186.4217,186.6968,9983.0
2022-05-24 12:15:00,196.88,197.59,196.88,197.0,24548.0,186.7252,187.3986,186.7252,186.839,24548.0
2022-05-24 12:20:00,196.9,196.9,196.09,196.18,7667.0,186.7442,186.7442,185.976,186.0613,7667.0
2022-05-24 12:25:00,196.26,197.06,196.26,196.88,21607.0,186.1372,186.8959,186.1372,186.7252,21607.0
2022-05-24 12:30:00,197.0,197.13,196.42,196.49,27700.0,186.839,186.9623,186.2889,186.3553,27700.0
2022-05-24 12:35:00,196.52,196.73,196.3,196.48,13731.0,186.3838,186.583,186.1751,186.3459,13731.0
2022-05-24 12:40:00,196.53,196.7,196.3,196.47,6192.0,186.3933,186.5545,186.1751,186.3364,6192.0
2022-05-24 12:45:00,196.53,196.53,196.13,196.36,7069.0,186.3933,186.3933,186.0139,186.232,7069.0
2022-05-24 12:50:00,196.3,196.53,195.85,196.19,11108.0,186.1751,186.3933,185.7483,186.0708,11108.0
2022-05-24 12:55:00,196.33,196.38,195.82,195.82,7457.0,186.2036,186.251,185.7199,185.7199,7457.0
2022-05-24 13:00:00,195.76,195.78,194.78,194.84,8197.0,185.663,185.682,184.7335,184.7904,8197.0
2022-05-24 13:05:00,194.93,195.35,194.9,195.24,9533.0,184.8758,185.2741,184.8473,185.1698,9533.0
2022-05-24 13:10:00,195.19,195.77,195.19,195.66,5106.0,185.1224,185.6725,185.1224,185.5681,5106.0
2022-05-24 13:15:00,195.57,195.88,195.4,195.69,7028.0,185.4828,185.7768,185.3216,185.5966,7028.0
2022-05-24 13:20:00,195.6,195.78,195.17,195.72,13234.0,185.5112,185.682,185.1034,185.6251,13234.0
2022-05-24 13:25:00,195.78,196.09,195.65,195.95,10995.0,185.682,185.976,185.5587,185.8432,10995.0
2022-05-24 13:30:00,195.86,195.89,195.21,195.25,32160.0,185.7578,185.7863,185.1414,185.1793,32160.0
2022-05-24 13:35:00,195.28,195.72,195.01,195.6,9985.0,185.2077,185.6251,184.9517,185.5112,9985.0
2022-05-24 13:40:00,195.64,195.89,195.21,195.44,7540.0,185.5492,185.7863,185.1414,185.3595,7540.0
2022-05-24 13:45:00,195.65,195.89,195.27,195.45,25484.0,185.5587,185.7863,185.1983,185.369,25484.0
2022-05-24 13:50:00,195.59,195.69,195.33,195.48,5421.0,185.5018,185.5966,185.2552,185.3974,5421.0
2022-05-24 13:55:00,195.49,195.59,195.34,195.37,5900.0,185.4069,185.5018,185.2647,185.2931,5900.0
2022-05-24 14:00:00,195.47,195.58,195.19,195.36,5756.0,185.3879,185.4923,185.1224,185.2836,5756.0
2022-05-24 14:05:00,195.37,196.31,195.35,196.31,5782.0,185.2931,186.1846,185.2741,186.1846,5782.0
2022-05-24 14:10:00,196.14,196.63,196.04,196.24,7585.0,186.0234,186.4881,185.9285,186.1182,7585.0
2022-05-24 14:15:00,196.38,196.65,196.24,196.48,23270.0,186.251,186.5071,186.1182,186.3459,23270.0
2022-05-24 14:20:00,196.42,196.71,196.2,196.63,8672.0,186.2889,186.564,186.0803,186.4881,8672.0
2022-05-24 14:25:00,196.74,196.75,196.03,196.03,12744.0,186.5924,186.6019,185.9191,185.9191,12744.0
2022-05-24 14:30:00,196.05,196.36,195.9,196.33,5534.0,185.938,186.232,185.7958,186.2036,5534.0
2022-05-24 14:35:00,196.46,196.96,196.16,196.94,24950.0,186.3269,186.8011,186.0424,186.7821,24950.0
2022-05-24 14:40:00,197.0,197.2,196.87,196.98,13938.0,186.839,187.0287,186.7157,186.8201,13938.0
2022-05-24 14:45:00,196.99,197.03,196.43,196.53,18618.0,186.8295,186.8675,186.2984,186.3933,18618.0
2022-05-24 14:50:00,196.41,196.57,196.18,196.43,9016.0,186.2795,186.4312,186.0613,186.2984,9016.0
2022-05-24 14:55:00,196.34,196.54,196.2,196.52,11376.0,186.2131,186.4028,186.0803,186.3838,11376.0
2022-05-24 15:00:00,196.48,196.81,196.36,196.62,30152.0,186.3459,186.6588,186.232,186.4786,30152.0
2022-05-24 15:05:00,196.67,196.8,196.37,196.51,19101.0,186.5261,186.6493,186.2415,186.3743,19101.0
2022-05-24 15:10:00,196.55,196.75,196.45,196.64,16490.0,186.4122,186.6019,186.3174,186.4976,16490.0
2022-05-24 15:15:00,196.62,196.78,196.38,196.47,20633.0,186.4786,186.6304,186.251,186.3364,20633.0
2022-05-24 15:20:00,196.37,196.6,196.07,196.45,12963.0,186.2415,186.4597,185.957,186.3174,12963.0
2022-05-24 15:25:00,196.42,196.54,196.17,196.45,14693.0,186.2889,186.4028,186.0518,186.3174,14693.0
2022-05-24 15:30:00,196.44,196.64,196.26,196.6,19593.0,186.3079,186.4976,186.1372,186.4597,19593.0
2022-05-24 15:35:00,196.64,196.68,196.39,196.47,62510.0,186.4976,186.5355,186.2605,186.3364,62510.0
2022-05-24 15:40:00,196.47,196.85,196.05,196.08,27503.0,186.3364,186.6968,185.938,185.9665,27503.0
2022-05-24 15:45:00,196.03,196.54,196.03,196.32,50763.0,185.9191,186.4028,185.9191,186.1941,50763.0
2022-05-24 15:50:00,196.35,196.46,195.66,195.97,66218.0,186.2226,186.3269,185.5681,185.8622,66218.0
2022-05-24 15:55:00,195.98,196.05,195.52,195.89,141236.0,185.8716,185.938,185.4354,185.7863,141236.0
2022-05-25 09:30:00,195.0,196.46,194.66,196.46,73527.0,184.9422,186.3269,184.6197,186.3269,73527.0
2022-05-25 09:35:00,196.32,196.32,195.13,195.59,34513.0,186.1941,186.1941,185.0655,185.5018,34513.0
2022-05-25 09:40:00,195.69,196.25,195.3,196.04,22851.0,185.5966,186.1277,185.2267,185.9285,22851.0
2022-05-25 09:45:00,196.04,196.92,195.67,195.84,32850.0,185.9285,186.7632,185.5776,185.7389,32850.0
2022-05-25 09:50:00,196.13,196.44,195.76,196.08,16600.0,186.0139,186.3079,185.663,185.9665,16600.0
2022-05-25 09:55:00,196.26,196.27,195.84,195.91,15515.0,186.1372,186.1467,185.7389,185.8053,15515.0
2022-05-25 10:00:00,195.95,196.43,195.69,195.87,20160.0,185.8432,186.2984,185.5966,185.7673,20160.0
2022-05-25 10:05:00,195.88,197.06,195.87,196.44,26586.0,185.7768,186.8959,185.7673,186.3079,26586.0
2022-05-25 10:10:00,196.47,197.13,196.2,196.88,28033.0,186.3364,186.9623,186.0803,186.7252,28033.0
2022-05-25 10:15:00,196.83,196.91,195.54,195.81,33987.0,186.6778,186.7537,185.4543,185.7104,33987.0
2022-05-25 10:20:00,195.81,196.3,195.34,195.73,20939.0,185.7104,186.1751,185.2647,185.6345,20939.0
2022-05-25 10:25:00,195.79,197.03,195.65,196.47,44374.0,185.6914,186.8675,185.5587,186.3364,44374.0
2022-05-25 10:30:00,196.49,197.31,196.42,196.49,35299.0,186.3553,187.133,186.2889,186.3553,35299.0
2022-05-25 10:35:00,196.37,196.62,196.26,196.47,16078.0,186.2415,186.4786,186.1372,186.3364,16078.0
2022-05-25 10:40:00,196.5,196.5,195.84,196.47,18978.0,186.3648,186.3648,185.7389,186.3364,18978.0
2022-05-25 10:45:00,196.47,196.59,196.04,196.5,15543.0,186.3364,186.4502,185.9285,186.3648,15543.0
2022-05-25 10:50:00,196.5,196.83,196.11,196.52,23235.0,186.3648,186.6778,185.9949,186.3838,23235.0
2022-05-25 10:55:00,196.47,196.69,196.16,196.59,15432.0,186.3364,186.545,186.0424,186.4502,15432.0
2022-05-25 11:00:00,196.55,196.55,196.18,196.35,10373.0,186.4122,186.4122,186.0613,186.2226,10373.0
2022-05-25 11:05:00,196.36,196.66,196.14,196.53,16522.0,186.232,186.5166,186.0234,186.3933,16522.0
2022-05-25 11:10:00,196.36,196.73,196.32,196.68,10082.0,186.232,186.583,186.1941,186.5355,10082.0
2022-05-25 11:15:00,196.8,197.26,196.43,196.6,16042.0,186.6493,187.0856,186.2984,186.4597,16042.0
2022-05-25 11:20:00,196.59,196.64,196.37,196.6,13375.0,186.4502,186.4976,186.2415,186.4597,13375.0
2022-05-25 11:25:00,196.67,196.8,196.16,196.47,8772.0,186.5261,186.6493,186.0424,186.3364,8772.0
2022-05-25 11:30:00,196.35,196.35,195.12,195.17,21297.0,186.2226,186.2226,185.056,185.1034,21297.0
2022-05-25 11:35:00,195.12,195.25,194.63,194.7,21725.0,185.056,185.1793,184.5913,184.6577,21725.0
2022-05-25 11:40:00,194.75,195.0,194.44,194.95,18081.0,184.7051,184.9422,184.4111,184.8948,18081.0
2022-05-25 11:45:00,194.81,195.15,194.48,195.09,6284.0,184.762,185.0845,184.449,185.0275,6284.0
2022-05-25 11:50:00,195.02,195.02,194.47,194.47,4276.0,184.9612,184.9612,184.4395,184.4395,4276.0
2022-05-25 11:55:00,194.51,194.92,194.51,194.66,6833.0,184.4775,184.8663,184.4775,184.6197,6833.0
2022-05-25 12:00:00,194.74,195.23,194.74,194.92,7348.0,184.6956,185.1603,184.6956,184.8663,7348.0
2022-05-25 12:05:00,195.0,195.09,194.5,194.61,13679.0,184.9422,185.0275,184.468,184.5723,13679.0
2022-05-25 12:10:00,194.68,194.94,194.58,194.93,8520.0,184.6387,184.8853,184.5439,184.8758,8520.0
2022-05-25 12:15:00,194.96,195.03,194.39,194.42,11920.0,184.9043,184.9706,184.3636,184.3921,11920.0
2022-05-25 12:20:00,194.41,194.44,194.1,194.22,9176.0,184.3826,184.4111,184.0886,184.2024,9176.0
2022-05-25 12:25:00,194.22,194.59,193.8,194.59,23910.0,184.2024,184.5533,183.8041,184.5533,23910.0
2022-05-25 12:30:00,194.48,194.59,194.08,194.09,11867.0,184.449,184.5533,184.0696,184.0791,11867.0
2022-05-25 12:35:00,194.11,194.17,193.56,194.0,8681.0,184.0981,184.155,183.5765,183.9938,8681.0
2022-05-25 12:40:00,193.95,194.2,193.88,194.13,4961.0,183.9463,184.1834,183.88,184.1171,4961.0
2022-05-25 12:45:00,194.19,194.45,194.08,194.36,6871.0,184.174,184.4206,184.0696,184.3352,6871.0
2022-05-25 12:50:00,194.29,194.42,194.06,194.36,7562.0,184.2688,184.3921,184.0507,184.3352,7562.0
2022-05-25 12:55:00,194.33,194.35,193.84,194.33,5264.0,184.3067,184.3257,183.842,184.3067,5264.0
2022-05-25 13:00:00,194.26,194.42,194.14,194.22,6164.0,184.2404,184.3921,184.1265,184.2024,6164.0
2022-05-25 13:05:00,194.25,194.29,194.15,194.18,3741.0,184.2309,184.2688,184.136,184.1645,3741.0
2022-05-25 13:10:00,194.22,194.45,194.0,194.45,7488.0,184.2024,184.4206,183.9938,184.4206,7488.0
2022-05-25 13:15:00,194.52,195.18,194.52,194.98,9373.0,184.4869,185.1129,184.4869,184.9232,9373.0
2022-05-25 13:20:00,194.86,195.01,194.71,194.85,9398.0,184.8094,184.9517,184.6671,184.7999,9398.0
2022-05-25 13:25:00,194.81,195.05,194.66,194.99,9968.0,184.762,184.9896,184.6197,184.9327,9968.0
2022-05-25 13:30:00,195.03,195.23,194.82,195.23,22577.0,184.9706,185.1603,184.7715,185.1603,22577.0
2022-05-25 13:35:00,195.15,195.19,194.78,194.92,11901.0,185.0845,185.1224,184.7335,184.8663,11901.0
2022-05-25 13:40:00,194.97,195.17,194.74,194.98,12963.0,184.9137,185.1034,184.6956,184.9232,12963.0
2022-05-25 13:45:00,194.98,195.06,194.68,194.89,25500.0,184.9232,184.9991,184.6387,184.8379,25500.0
2022-05-25 13:50:00,194.89,194.92,194.55,194.91,24440.0,184.8379,184.8663,184.5154,184.8568,24440.0
2022-05-25 13:55:00,194.91,195.04,194.81,194.94,11810.0,184.8568,184.9801,184.762,184.8853,11810.0
2022-05-25 14:00:00,194.82,196.08,194.36,195.4,26359.0,184.7715,185.9665,184.3352,185.3216,26359.0
2022-05-25 14:05:00,195.53,195.53,194.08,194.79,11599.0,185.4449,185.4449,184.0696,184.743,11599.0
2022-05-25 14:10:00,194.95,195.31,194.52,194.95,13215.0,184.8948,185.2362,184.4869,184.8948,13215.0
2022-05-25 14:15:00,195.04,195.61,194.94,195.2,9354.0,184.9801,185.5207,184.8853,185.1319,9354.0
2022-05-25 14:20:00,195.23,196.12,195.2,195.92,18513.0,185.1603,186.0044,185.1319,185.8147,18513.0
2022-05-25 14:25:00,195.71,196.34,195.62,196.1,13577.0,185.6156,186.2131,185.5302,185.9855,13577.0
2022-05-25 14:30:00,196.17,196.28,195.82,195.92,9468.0,186.0518,186.1562,185.7199,185.8147,9468.0
2022-05-25 14:35:00,196.02,196.44,195.68,195.79,34329.0,185.9096,186.3079,185.5871,185.6914,34329.0
2022-05-25 14:40:00,195.75,196.2,195.7,195.89,12302.0,185.6535,186.0803,185.6061,185.7863,12302.0
2022-05-25 14:45:00,195.89,196.08,195.8,195.8,10285.0,185.7863,185.9665,185.7009,185.7009,10285.0
2022-05-25 14:50:00,195.84,196.2,195.83,196.07,23035.0,185.7389,186.0803,185.7294,185.957,23035.0
2022-05-25 14:55:00,196.06,196.11,195.8,196.09,31563.0,185.9475,185.9949,185.7009,185.976,31563.0
2022-05-25 15:00:00,195.97,196.51,195.83,196.47,20657.0,185.8622,186.3743,185.7294,186.3364,20657.0
2022-05-25 15:05:00,196.48,196.54,196.24,196.31,11579.0,186.3459,186.4028,186.1182,186.1846,11579.0
2022-05-25 15:10:00,196.25,196.25,195.51,195.53,16166.0,186.1277,186.1277,185.4259,185.4449,16166.0
2022-05-25 15:15:00,195.58,195.95,195.56,195.81,17811.0,185.4923,185.8432,185.4733,185.7104,17811.0
2022-05-25 15:20:00,195.79,195.88,195.38,195.76,18755.0,185.6914,185.7768,185.3026,185.663,18755.0
2022-05-25 15:25:00,195.78,196.09,195.68,195.81,43813.0,185.682,185.976,185.5871,185.7104,43813.0
2022-05-25 15:30:00,195.82,196.16,195.53,195.75,55455.0,185.7199,186.0424,185.4449,185.6535,55455.0
2022-05-25 15:35:00,195.69,195.69,194.67,195.0,54890.0,185.5966,185.5966,184.6292,184.9422,54890.0
2022-05-25 15:40:00,195.01,195.52,194.87,195.42,33885.0,184.9517,185.4354,184.8189,185.3405,33885.0
2022-05-25 15:45:00,195.4,195.71,195.16,195.71,43490.0,185.3216,185.6156,185.0939,185.6156,43490.0
2022-05-25 15:50:00,195.7,195.71,194.95,195.29,56586.0,185.6061,185.6156,184.8948,185.2172,56586.0
2022-05-25 15:55:00,195.27,195.54,195.14,195.37,130384.0,185.1983,185.4543,185.075,185.2931,130384.0
2022-05-26 09:30:00,224.78,228.6,223.5,225.18,263647.0,213.1862,216.8091,211.9722,213.5655,263647.0
2022-05-26 09:35:00,225.67,226.79,222.7,224.63,112843.0,214.0303,215.0925,211.2135,213.0439,112843.0
2022-05-26 09:40:00,224.81,229.45,223.9,225.69,113083.0,213.2146,217.6153,212.3516,214.0492,113083.0
2022-05-26 09:45:00,225.8,226.5,222.83,222.89,98059.0,214.1536,214.8175,211.3368,211.3937,98059.0
2022-05-26 09:50:00,223.12,225.7,223.07,223.87,61473.0,211.6118,214.0587,211.5644,212.3231,61473.0
2022-05-26 09:55:00,223.84,223.85,221.67,222.0,100932.0,212.2947,212.3041,210.2366,210.5496,100932.0
2022-05-26 10:00:00,221.99,222.16,219.89,221.06,80877.0,210.5401,210.7013,208.5484,209.6581,80877.0
2022-05-26 10:05:00,221.06,221.67,220.0,220.47,61728.0,209.6581,210.2366,208.6527,209.0985,61728.0
2022-05-26 10:10:00,220.4,220.47,219.0,219.63,97630.0,209.0321,209.0985,207.7043,208.3018,97630.0
2022-05-26 10:15:00,219.59,219.59,218.02,219.17,106759.0,208.2639,208.2639,206.7748,207.8655,106759.0
2022-05-26 10:20:00,219.2,219.87,218.79,219.0,87273.0,207.894,208.5294,207.5051,207.7043,87273.0
2022-05-26 10:25:00,219.08,219.17,216.8,217.1,67281.0,207.7802,207.8655,205.6178,205.9023,67281.0
2022-05-26 10:30:00,217.18,218.31,216.72,217.45,69110.0,205.9782,207.0499,205.5419,206.2342,69110.0
2022-05-26 10:35:00,217.45,217.96,216.8,217.95,39578.0,206.2342,206.7179,205.6178,206.7085,39578.0
2022-05-26 10:40:00,217.81,217.93,217.16,217.37,39439.0,206.5757,206.6895,205.9592,206.1584,39439.0
2022-05-26 10:45:00,217.33,217.82,217.09,217.09,47178.0,206.1204,206.5852,205.8928,205.8928,47178.0
2022-05-26 10:50:00,217.12,217.25,216.06,216.67,86938.0,205.9213,206.0446,204.9159,205.4945,86938.0
2022-05-26 10:55:00,216.74,217.85,216.74,217.62,49074.0,205.5609,206.6136,205.5609,206.3955,49074.0
2022-05-26 11:00:00,217.62,219.86,217.62,219.85,51138.0,206.3955,208.5199,206.3955,208.5105,51138.0
2022-05-26 11:05:00,219.85,220.43,219.59,219.66,90282.0,208.5105,209.0605,208.2639,208.3303,90282.0
2022-05-26 11:10:00,219.77,219.95,218.75,218.9,46078.0,208.4346,208.6053,207.4672,207.6095,46078.0
2022-05-26 11:15:00,219.11,220.21,218.77,220.08,25366.0,207.8086,208.8519,207.4862,208.7286,25366.0
2022-05-26 11:20:00,220.05,220.29,219.33,219.58,33924.0,208.7001,208.9278,208.0173,208.2544,33924.0
2022-05-26 11:25:00,219.64,219.85,219.29,219.56,28796.0,208.3113,208.5105,207.9793,208.2354,28796.0
2022-05-26 11:30:00,219.52,220.13,218.99,219.64,37202.0,208.1975,208.776,207.6948,208.3113,37202.0
2022-05-26 11:35:00,219.71,220.14,217.84,218.48,34531.0,208.3777,208.7855,206.6041,207.2111,34531.0
2022-05-26 11:40:00,218.47,219.33,218.31,218.91,19432.0,207.2016,208.0173,207.0499,207.6189,19432.0
2022-05-26 11:45:00,218.78,219.5,218.69,219.13,22039.0,207.4956,208.1785,207.4103,207.8276,22039.0
2022-05-26 11:50:00,219.27,219.61,218.81,219.14,20805.0,207.9604,208.2828,207.5241,207.8371,20805.0
2022-05-26 11:55:00,219.0,219.37,218.93,219.17,22716.0,207.7043,208.0552,207.6379,207.8655,22716.0
2022-05-26 12:00:00,219.17,219.42,218.9,219.11,30172.0,207.8655,208.1026,207.6095,207.8086,30172.0
2022-05-26 12:05:00,219.1,219.99,218.92,219.6,22314.0,207.7991,208.6432,207.6284,208.2734,22314.0
2022-05-26 12:10:00,219.6,219.69,219.14,219.43,36655.0,208.2734,208.3587,207.8371,208.1121,36655.0
2022-05-26 12:15:00,219.42,220.59,219.38,220.26,32270.0,208.1026,209.2123,208.0647,208.8993,32270.0
2022-05-26 12:20:00,220.28,220.7,220.07,220.37,23833.0,208.9183,209.3166,208.7191,209.0036,23833.0
2022-05-26 12:25:00,220.38,220.94,220.22,220.94,23665.0,209.0131,209.5442,208.8614,209.5442,23665.0
2022-05-26 12:30:00,220.89,221.32,220.62,220.92,61955.0,209.4968,209.9046,209.2407,209.5253,61955.0
2022-05-26 12:35:00,220.94,221.21,220.77,220.98,37671.0,209.5442,209.8003,209.383,209.5822,37671.0
2022-05-26 12:40:00,221.02,221.42,220.86,221.28,14199.0,209.6201,209.9995,209.4684,209.8667,14199.0
2022-05-26 12:45:00,221.25,222.35,221.21,222.04,20568.0,209.8383,210.8815,209.8003,210.5875,20568.0
2022-05-26 12:50:00,222.03,222.88,221.97,222.67,23481.0,210.578,211.3842,210.5211,211.185,23481.0
2022-05-26 12:55:00,222.69,222.83,222.21,222.3,27422.0,211.204,211.3368,210.7487,210.8341,27422.0
2022-05-26 13:00:00,222.21,224.16,222.21,223.62,57726.0,210.7487,212.5982,210.7487,212.086,57726.0
2022-05-26 13:05:00,223.62,223.62,222.5,222.53,18562.0,212.086,212.086,211.0238,211.0522,18562.0
2022-05-26 13:10:00,222.59,222.91,222.45,222.57,37644.0,211.1091,211.4126,210.9764,211.0902,37644.0
2022-05-26 13:15:00,222.7,223.84,222.57,223.69,38132.0,211.2135,212.2947,211.0902,212.1524,38132.0
2022-05-26 13:20:00,223.81,224.12,223.17,223.28,28099.0,212.2662,212.5602,211.6592,211.7635,28099.0
2022-05-26 13:25:00,223.28,223.3,222.62,222.83,20301.0,211.7635,211.7825,211.1376,211.3368,20301.0
2022-05-26 13:30:00,222.86,223.32,222.66,223.26,18789.0,211.3652,211.8015,211.1755,211.7446,18789.0
2022-05-26 13:35:00,223.24,224.05,223.24,223.78,23341.0,211.7256,212.4938,211.7256,212.2378,23341.0
2022-05-26 13:40:00,223.72,223.76,223.27,223.58,16210.0,212.1809,212.2188,211.7541,212.0481,16210.0
2022-05-26 13:45:00,223.58,224.05,223.39,224.03,20597.0,212.0481,212.4938,211.8679,212.4749,20597.0
2022-05-26 13:50:00,223.98,224.02,223.31,223.34,24508.0,212.4274,212.4654,211.792,211.8205,24508.0
2022-05-26 13:55:00,223.31,223.31,222.62,222.99,30582.0,211.792,211.792,211.1376,211.4885,30582.0
2022-05-26 14:00:00,222.88,224.04,222.72,223.6,28232.0,211.3842,212.4843,211.2324,212.067,28232.0
2022-05-26 14:05:00,223.67,223.77,223.41,223.6,17055.0,212.1334,212.2283,211.8868,212.067,17055.0
2022-05-26 14:10:00,223.6,223.7,223.23,223.68,16201.0,212.067,212.1619,211.7161,212.1429,16201.0
2022-05-26 14:15:00,223.79,223.85,222.93,223.0,20280.0,212.2472,212.3041,211.4316,211.498,20280.0
2022-05-26 14:20:00,222.98,223.44,222.97,223.21,21479.0,211.479,211.9153,211.4695,211.6972,21479.0
2022-05-26 14:25:00,223.21,223.29,222.84,223.11,18833.0,211.6972,211.773,211.3462,211.6023,18833.0
2022-05-26 14:30:00,223.18,223.27,222.87,222.91,16665.0,211.6687,211.7541,211.3747,211.4126,16665.0
2022-05-26 14:35:00,222.94,223.48,222.88,223.47,20788.0,211.4411,211.9532,211.3842,211.9437,20788.0
2022-05-26 14:40:00,223.41,223.46,222.93,223.4,15965.0,211.8868,211.9343,211.4316,211.8774,15965.0
2022-05-26 14:45:00,223.44,223.59,222.97,223.23,27739.0,211.9153,212.0576,211.4695,211.7161,27739.0
2022-05-26 14:50:00,223.28,223.54,222.86,223.42,26990.0,211.7635,212.0101,211.3652,211.8963,26990.0
2022-05-26 14:55:00,223.52,223.52,222.74,223.08,21046.0,211.9912,211.9912,211.2514,211.5739,21046.0
2022-05-26 15:00:00,223.09,223.6,222.72,223.1,37373.0,211.5833,212.067,211.2324,211.5928,37373.0
2022-05-26 15:05:00,223.09,223.56,222.99,223.19,54503.0,211.5833,212.0291,211.4885,211.6782,54503.0
2022-05-26 15:10:00,223.16,223.18,222.73,222.96,30473.0,211.6497,211.6687,211.2419,211.4601,30473.0
2022-05-26 15:15:00,222.96,222.97,222.18,222.37,31657.0,211.4601,211.4695,210.7203,210.9005,31657.0
2022-05-26 15:20:00,222.32,222.61,222.08,222.48,35817.0,210.8531,211.1281,210.6254,211.0048,35817.0
2022-05-26 15:25:00,222.47,223.3,222.32,223.19,27327.0,210.9953,211.7825,210.8531,211.6782,27327.0
2022-05-26 15:30:00,223.19,223.22,222.88,222.92,34865.0,211.6782,211.7066,211.3842,211.4221,34865.0
2022-05-26 15:35:00,222.91,223.01,222.73,222.94,49644.0,211.4126,211.5075,211.2419,211.4411,49644.0
2022-05-26 15:40:00,222.92,223.11,222.71,222.92,76203.0,211.4221,211.6023,211.2229,211.4221,76203.0
2022-05-26 15:45:00,222.95,223.77,222.93,223.51,78086.0,211.4506,212.2283,211.4316,211.9817,78086.0
2022-05-26 15:50:00,223.47,223.56,222.48,222.48,98837.0,211.9437,212.0291,211.0048,211.0048,98837.0
2022-05-26 15:55:00,222.47,222.97,221.61,222.15,254032.0,210.9953,211.4695,210.1797,210.6918,254032.0
2022-05-27 09:30:00,224.38,229.32,224.38,228.81,85118.0,212.8068,217.492,212.8068,217.0083,85118.0
2022-05-27 09:35:00,228.83,228.99,227.1,228.52,62365.0,217.0273,217.179,215.3865,216.7333,62365.0
2022-05-27 09:40:00,228.49,229.22,227.52,228.56,76940.0,216.7048,217.3972,215.7849,216.7712,76940.0
2022-05-27 09:45:00,228.62,230.8,228.54,230.67,50571.0,216.8281,218.8957,216.7522,218.7724,50571.0
2022-05-27 09:50:00,230.52,230.59,229.03,229.96,45941.0,218.6301,218.6965,217.217,218.099,45941.0
2022-05-27 09:55:00,229.63,229.66,228.62,229.34,36481.0,217.786,217.8145,216.8281,217.511,36481.0
2022-05-27 10:00:00,229.33,230.13,228.8,229.1,49518.0,217.5015,218.2602,216.9988,217.2834,49518.0
2022-05-27 10:05:00,229.07,229.79,228.51,228.59,46850.0,217.2549,217.9378,216.7238,216.7997,46850.0
2022-05-27 10:10:00,228.53,228.88,227.92,228.25,42218.0,216.7428,217.0747,216.1642,216.4772,42218.0
2022-05-27 10:15:00,228.19,229.84,228.15,229.64,23423.0,216.4203,217.9852,216.3824,217.7955,23423.0
2022-05-27 10:20:00,229.75,229.9,228.25,229.52,34247.0,217.8998,218.0421,216.4772,217.6817,34247.0
2022-05-27 10:25:00,229.59,230.33,228.54,228.66,60799.0,217.7481,218.4499,216.7522,216.8661,60799.0
2022-05-27 10:30:00,228.67,228.99,228.25,228.74,19743.0,216.8755,217.179,216.4772,216.9419,19743.0
2022-05-27 10:35:00,228.7,228.71,227.89,228.57,36963.0,216.904,216.9135,216.1358,216.7807,36963.0
2022-05-27 10:40:00,228.49,228.49,227.44,227.69,16664.0,216.7048,216.7048,215.709,215.9461,16664.0
2022-05-27 10:45:00,227.86,227.86,226.89,227.34,15317.0,216.1073,216.1073,215.1873,215.6141,15317.0
2022-05-27 10:50:00,227.54,227.93,227.0,227.83,15760.0,215.8038,216.1737,215.2917,216.0789,15760.0
2022-05-27 10:55:00,227.85,227.95,226.84,227.42,10483.0,216.0978,216.1927,215.1399,215.69,10483.0
2022-05-27 11:00:00,227.36,227.79,227.02,227.38,11855.0,215.6331,216.0409,215.3106,215.6521,11855.0
2022-05-27 11:05:00,227.33,228.19,227.13,228.13,14032.0,215.6047,216.4203,215.415,216.3634,14032.0
2022-05-27 11:10:00,228.4,228.53,227.85,227.99,7651.0,216.6195,216.7428,216.0978,216.2306,7651.0
2022-05-27 11:15:00,228.02,228.26,227.66,227.79,10782.0,216.2591,216.4867,215.9176,216.0409,10782.0
2022-05-27 11:20:00,227.55,227.65,226.85,227.65,10510.0,215.8133,215.9081,215.1494,215.9081,10510.0
2022-05-27 11:25:00,227.59,227.94,227.47,227.74,14226.0,215.8512,216.1832,215.7374,215.9935,14226.0
2022-05-27 11:30:00,227.92,228.68,227.92,228.3,12609.0,216.1642,216.885,216.1642,216.5246,12609.0
2022-05-27 11:35:00,228.19,228.57,227.79,227.81,11920.0,216.4203,216.7807,216.0409,216.0599,11920.0
2022-05-27 11:40:00,227.77,228.38,227.76,227.88,11617.0,216.022,216.6005,216.0125,216.1263,11617.0
2022-05-27 11:45:00,227.87,228.54,227.86,228.54,8971.0,216.1168,216.7522,216.1073,216.7522,8971.0
2022-05-27 11:50:00,228.55,228.55,228.08,228.25,7462.0,216.7617,216.7617,216.316,216.4772,7462.0
2022-05-27 11:55:00,228.33,228.69,228.26,228.48,9394.0,216.5531,216.8945,216.4867,216.6953,9394.0
2022-05-27 12:00:00,228.5,228.63,228.09,228.16,21204.0,216.7143,216.8376,216.3255,216.3918,21204.0
2022-05-27 12:05:00,228.16,228.27,227.5,227.56,11171.0,216.3918,216.4962,215.7659,215.8228,11171.0
2022-05-27 12:10:00,227.6,227.61,227.16,227.38,9820.0,215.8607,215.8702,215.4434,215.6521,9820.0
2022-05-27 12:15:00,227.38,227.79,227.21,227.57,10314.0,215.6521,216.0409,215.4908,215.8323,10314.0
2022-05-27 12:20:00,227.57,227.57,227.03,227.04,6700.0,215.8323,215.8323,215.3201,215.3296,6700.0
2022-05-27 12:25:00,227.1,227.31,226.91,227.28,5614.0,215.3865,215.5857,215.2063,215.5572,5614.0
2022-05-27 12:30:00,227.52,227.72,227.14,227.15,7682.0,215.7849,215.9745,215.4245,215.4339,7682.0
2022-05-27 12:35:00,227.22,227.48,227.05,227.21,7924.0,215.5003,215.7469,215.3391,215.4908,7924.0
2022-05-27 12:40:00,227.19,227.72,226.71,226.99,18927.0,215.4719,215.9745,215.0166,215.2822,18927.0
2022-05-27 12:45:00,226.97,227.08,226.47,226.47,22089.0,215.2632,215.3675,214.789,214.789,22089.0
2022-05-27 12:50:00,226.47,226.47,225.86,226.06,24520.0,214.789,214.789,214.2105,214.4002,24520.0
2022-05-27 12:55:00,226.06,226.6,225.95,226.52,9423.0,214.4002,214.9123,214.2958,214.8364,9423.0
2022-05-27 13:00:00,226.68,227.61,226.68,227.56,9054.0,214.9882,215.8702,214.9882,215.8228,9054.0
2022-05-27 13:05:00,227.55,228.04,227.29,228.02,7535.0,215.8133,216.278,215.5667,216.2591,7535.0
2022-05-27 13:10:00,227.95,228.31,227.85,228.2,9095.0,216.1927,216.5341,216.0978,216.4298,9095.0
2022-05-27 13:15:00,228.12,228.19,227.3,227.61,8560.0,216.3539,216.4203,215.5762,215.8702,8560.0
2022-05-27 13:20:00,227.64,227.8,227.5,227.79,9234.0,215.8987,216.0504,215.7659,216.0409,9234.0
2022-05-27 13:25:00,227.84,227.84,227.39,227.78,7499.0,216.0883,216.0883,215.6616,216.0314,7499.0
2022-05-27 13:30:00,227.85,227.88,227.3,227.66,7780.0,216.0978,216.1263,215.5762,215.9176,7780.0
2022-05-27 13:35:00,227.66,227.72,226.97,227.08,8673.0,215.9176,215.9745,215.2632,215.3675,8673.0
2022-05-27 13:40:00,227.06,227.48,227.01,227.48,11643.0,215.3486,215.7469,215.3012,215.7469,11643.0
2022-05-27 13:45:00,227.49,227.67,227.39,227.57,5990.0,215.7564,215.9271,215.6616,215.8323,5990.0
2022-05-27 13:50:00,227.53,228.45,227.52,228.45,7050.0,215.7943,216.6669,215.7849,216.6669,7050.0
2022-05-27 13:55:00,228.4,228.79,228.4,228.56,8327.0,216.6195,216.9893,216.6195,216.7712,8327.0
2022-05-27 14:00:00,228.48,228.49,227.49,227.49,20685.0,216.6953,216.7048,215.7564,215.7564,20685.0
2022-05-27 14:05:00,227.49,227.68,227.29,227.5,12483.0,215.7564,215.9366,215.5667,215.7659,12483.0
2022-05-27 14:10:00,227.53,227.75,227.07,227.18,13136.0,215.7943,216.003,215.3581,215.4624,13136.0
2022-05-27 14:15:00,227.18,227.51,227.1,227.34,8891.0,215.4624,215.7754,215.3865,215.6141,8891.0
2022-05-27 14:20:00,227.34,227.63,227.29,227.56,7671.0,215.6141,215.8892,215.5667,215.8228,7671.0
2022-05-27 14:25:00,227.55,227.58,227.27,227.32,10938.0,215.8133,215.8418,215.5477,215.5952,10938.0
2022-05-27 14:30:00,227.3,227.72,227.23,227.38,14900.0,215.5762,215.9745,215.5098,215.6521,14900.0
2022-05-27 14:35:00,227.45,227.62,227.19,227.26,6865.0,215.7185,215.8797,215.4719,215.5383,6865.0
2022-05-27 14:40:00,227.22,227.39,227.07,227.35,9318.0,215.5003,215.6616,215.3581,215.6236,9318.0
2022-05-27 14:45:00,227.38,227.38,227.05,227.08,9101.0,215.6521,215.6521,215.3391,215.3675,9101.0
2022-05-27 14:50:00,227.12,227.71,227.11,227.26,16754.0,215.4055,215.9651,215.396,215.5383,16754.0
2022-05-27 14:55:00,227.27,227.44,227.27,227.41,9035.0,215.5477,215.709,215.5477,215.6805,9035.0
2022-05-27 15:00:00,227.36,227.85,227.34,227.72,20354.0,215.6331,216.0978,215.6141,215.9745,20354.0
2022-05-27 15:05:00,227.78,227.84,227.4,227.42,9979.0,216.0314,216.0883,215.671,215.69,9979.0
2022-05-27 15:10:00,227.42,227.77,227.29,227.77,15300.0,215.69,216.022,215.5667,216.022,15300.0
2022-05-27 15:15:00,227.72,227.79,227.47,227.64,16862.0,215.9745,216.0409,215.7374,215.8987,16862.0
2022-05-27 15:20:00,227.61,227.77,227.41,227.73,11557.0,215.8702,216.022,215.6805,215.984,11557.0
2022-05-27 15:25:00,227.69,228.05,227.68,228.0,31451.0,215.9461,216.2875,215.9366,216.2401,31451.0
2022-05-27 15:30:00,228.0,228.38,227.99,228.35,23096.0,216.2401,216.6005,216.2306,216.572,23096.0
2022-05-27 15:35:00,228.36,228.82,228.22,228.57,26133.0,216.5815,217.0178,216.4487,216.7807,26133.0
2022-05-27 15:40:00,228.57,228.79,228.38,228.58,35116.0,216.7807,216.9893,216.6005,216.7902,35116.0
2022-05-27 15:45:00,228.55,228.59,227.95,228.13,52159.0,216.7617,216.7997,216.1927,216.3634,52159.0
2022-05-27 15:50:00,228.14,228.23,227.69,228.0,46921.0,216.3729,216.4582,215.9461,216.2401,46921.0
2022-05-27 15:55:00,227.98,228.47,227.89,228.36,98171.0,216.2211,216.6859,216.1358,216.5815,98171.0
2022-05-31 09:30:00,225.82,226.77,222.45,223.12,61266.0,214.1725,215.0735,210.9764,211.6118,61266.0
2022-05-31 09:35:00,223.12,223.33,221.79,222.27,30802.0,211.6118,211.811,210.3504,210.8056,30802.0
2022-05-31 09:40:00,222.28,222.67,221.3,221.83,23927.0,210.8151,211.185,209.8857,210.3883,23927.0
2022-05-31 09:45:00,221.83,222.8,221.4,221.4,27617.0,210.3883,211.3083,209.9805,209.9805,27617.0
2022-05-31 09:50:00,221.36,222.56,220.8,221.96,39210.0,209.9426,211.0807,209.4115,210.5116,39210.0
2022-05-31 09:55:00,222.04,222.25,221.56,222.1,21670.0,210.5875,210.7867,210.1323,210.6444,21670.0
2022-05-31 10:00:00,222.09,222.16,220.76,221.29,17006.0,210.6349,210.7013,209.3735,209.8762,17006.0
2022-05-31 10:05:00,221.61,222.39,221.23,221.32,18169.0,210.1797,210.9195,209.8193,209.9046,18169.0
2022-05-31 10:10:00,221.3,221.66,221.01,221.4,16268.0,209.8857,210.2271,209.6106,209.9805,16268.0
2022-05-31 10:15:00,221.5,222.53,221.08,221.13,40500.0,210.0754,211.0522,209.677,209.7244,40500.0
2022-05-31 10:20:00,221.16,222.32,221.07,221.9,85529.0,209.7529,210.8531,209.6675,210.4547,85529.0
2022-05-31 10:25:00,221.89,221.9,220.53,220.53,40017.0,210.4452,210.4547,209.1554,209.1554,40017.0
2022-05-31 10:30:00,220.59,221.66,220.58,221.43,13623.0,209.2123,210.2271,209.2028,210.009,13623.0
2022-05-31 10:35:00,221.32,221.48,220.66,221.01,26877.0,209.9046,210.0564,209.2787,209.6106,26877.0
2022-05-31 10:40:00,221.03,221.22,220.62,221.05,13223.0,209.6296,209.8098,209.2407,209.6486,13223.0
2022-05-31 10:45:00,221.02,221.47,220.72,220.87,14107.0,209.6201,210.0469,209.3356,209.4779,14107.0
2022-05-31 10:50:00,220.85,222.49,220.83,221.3,92851.0,209.4589,211.0143,209.4399,209.8857,92851.0
2022-05-31 10:55:00,221.28,221.49,220.8,221.3,18532.0,209.8667,210.0659,209.4115,209.8857,18532.0
2022-05-31 11:00:00,221.3,221.72,221.12,221.41,18759.0,209.8857,210.284,209.715,209.99,18759.0
2022-05-31 11:05:00,221.47,221.57,221.04,221.55,38577.0,210.0469,210.1417,209.6391,210.1228,38577.0
2022-05-31 11:10:00,221.52,221.68,221.13,221.34,22930.0,210.0943,210.2461,209.7244,209.9236,22930.0
2022-05-31 11:15:00,221.39,221.86,221.11,221.63,7926.0,209.971,210.4168,209.7055,210.1987,7926.0
2022-05-31 11:20:00,221.63,221.94,221.58,221.76,7913.0,210.1987,210.4927,210.1512,210.3219,7913.0
2022-05-31 11:25:00,221.7,221.98,221.55,221.57,13235.0,210.265,210.5306,210.1228,210.1417,13235.0
2022-05-31 11:30:00,221.51,221.75,221.47,221.65,17958.0,210.0848,210.3125,210.0469,210.2176,17958.0
2022-05-31 11:35:00,221.66,222.32,221.46,222.28,28783.0,210.2271,210.8531,210.0374,210.8151,28783.0
2022-05-31 11:40:00,222.43,222.54,222.07,222.08,17408.0,210.9574,211.0617,210.616,210.6254,17408.0
2022-05-31 11:45:00,222.13,222.23,221.87,221.94,24505.0,210.6729,210.7677,210.4263,210.4927,24505.0
2022-05-31 11:50:00,221.96,222.18,221.7,221.71,9694.0,210.5116,210.7203,210.265,210.2745,9694.0
2022-05-31 11:55:00,221.73,222.01,221.71,221.93,9029.0,210.2935,210.5591,210.2745,210.4832,9029.0
2022-05-31 12:00:00,221.93,222.02,221.37,221.89,20560.0,210.4832,210.5685,209.9521,210.4452,20560.0
2022-05-31 12:05:00,221.86,221.86,221.5,221.65,5933.0,210.4168,210.4168,210.0754,210.2176,5933.0
2022-05-31 12:10:00,221.65,221.67,221.36,221.39,5560.0,210.2176,210.2366,209.9426,209.971,5560.0
2022-05-31 12:15:00,221.42,221.42,220.75,220.93,9983.0,209.9995,209.9995,209.364,209.5348,9983.0
2022-05-31 12:20:00,220.97,221.02,220.54,220.81,17654.0,209.5727,209.6201,209.1649,209.4209,17654.0
2022-05-31 12:25:00,220.75,221.29,220.58,221.0,7634.0,209.364,209.8762,209.2028,209.6011,7634.0
2022-05-31 12:30:00,221.0,221.08,220.87,220.94,6711.0,209.6011,209.677,209.4779,209.5442,6711.0
2022-05-31 12:35:00,220.96,221.34,220.69,221.26,12195.0,209.5632,209.9236,209.3071,209.8477,12195.0
2022-05-31 12:40:00,221.23,221.23,220.77,220.8,3502.0,209.8193,209.8193,209.383,209.4115,3502.0
2022-05-31 12:45:00,220.82,220.91,220.57,220.69,8750.0,209.4304,209.5158,209.1933,209.3071,8750.0
2022-05-31 12:50:00,220.65,221.01,220.63,220.91,10545.0,209.2692,209.6106,209.2502,209.5158,10545.0
2022-05-31 12:55:00,220.87,221.05,220.63,220.72,8297.0,209.4779,209.6486,209.2502,209.3356,8297.0
2022-05-31 13:00:00,220.74,220.79,219.93,220.05,14703.0,209.3546,209.402,208.5863,208.7001,14703.0
2022-05-31 13:05:00,220.04,220.5,220.04,220.33,6525.0,208.6907,209.1269,208.6907,208.9657,6525.0
2022-05-31 13:10:00,220.43,220.45,220.1,220.16,5877.0,209.0605,209.0795,208.7476,208.8045,5877.0
2022-05-31 13:15:00,220.1,220.1,219.23,219.43,21304.0,208.7476,208.7476,207.9224,208.1121,21304.0
2022-05-31 13:20:00,219.43,219.43,218.81,219.18,7130.0,208.1121,208.1121,207.5241,207.875,7130.0
2022-05-31 13:25:00,219.17,219.7,219.16,219.7,7780.0,207.8655,208.3682,207.856,208.3682,7780.0
2022-05-31 13:30:00,219.66,220.21,219.63,219.97,11527.0,208.3303,208.8519,208.3018,208.6243,11527.0
2022-05-31 13:35:00,219.94,220.19,219.74,220.12,5767.0,208.5958,208.8329,208.4061,208.7665,5767.0
2022-05-31 13:40:00,220.12,220.8,220.11,220.49,15687.0,208.7665,209.4115,208.7571,209.1175,15687.0
2022-05-31 13:45:00,220.53,220.53,220.03,220.15,7390.0,209.1554,209.1554,208.6812,208.795,7390.0
2022-05-31 13:50:00,220.19,220.37,220.03,220.26,11583.0,208.8329,209.0036,208.6812,208.8993,11583.0
2022-05-31 13:55:00,220.36,221.0,220.36,220.99,16055.0,208.9942,209.6011,208.9942,209.5917,16055.0
2022-05-31 14:00:00,220.98,221.57,220.71,221.19,12838.0,209.5822,210.1417,209.3261,209.7813,12838.0
2022-05-31 14:05:00,221.09,221.49,220.93,221.42,9778.0,209.6865,210.0659,209.5348,209.9995,9778.0
2022-05-31 14:10:00,221.42,221.52,221.18,221.28,16437.0,209.9995,210.0943,209.7719,209.8667,16437.0
2022-05-31 14:15:00,221.23,221.7,221.18,221.62,25969.0,209.8193,210.265,209.7719,210.1892,25969.0
2022-05-31 14:20:00,221.61,221.81,221.24,221.81,31635.0,210.1797,210.3694,209.8288,210.3694,31635.0
2022-05-31 14:25:00,221.87,222.11,221.66,221.88,13707.0,210.4263,210.6539,210.2271,210.4358,13707.0
2022-05-31 14:30:00,221.93,221.93,221.57,221.61,6919.0,210.4832,210.4832,210.1417,210.1797,6919.0
2022-05-31 14:35:00,221.55,221.76,221.43,221.76,6571.0,210.1228,210.3219,210.009,210.3219,6571.0
2022-05-31 14:40:00,221.79,221.79,221.27,221.39,11023.0,210.3504,210.3504,209.8572,209.971,11023.0
2022-05-31 14:45:00,221.28,221.43,220.67,221.02,8679.0,209.8667,210.009,209.2882,209.6201,8679.0
2022-05-31 14:50:00,221.09,221.22,220.75,220.76,8852.0,209.6865,209.8098,209.364,209.3735,8852.0
2022-05-31 14:55:00,220.69,221.42,220.56,221.11,10133.0,209.3071,209.9995,209.1838,209.7055,10133.0
2022-05-31 15:00:00,221.03,221.19,220.38,220.65,9716.0,209.6296,209.7813,209.0131,209.2692,9716.0
2022-05-31 15:05:00,220.62,220.86,220.34,220.86,8288.0,209.2407,209.4684,208.9752,209.4684,8288.0
2022-05-31 15:10:00,220.8,220.86,220.5,220.72,6654.0,209.4115,209.4684,209.1269,209.3356,6654.0
2022-05-31 15:15:00,220.81,221.11,220.56,220.56,13973.0,209.4209,209.7055,209.1838,209.1838,13973.0
2022-05-31 15:20:00,220.61,221.21,220.58,220.98,13097.0,209.2313,209.8003,209.2028,209.5822,13097.0
2022-05-31 15:25:00,221.06,221.12,220.86,221.0,16987.0,209.6581,209.715,209.4684,209.6011,16987.0
2022-05-31 15:30:00,221.01,221.23,221.01,221.2,15289.0,209.6106,209.8193,209.6106,209.7908,15289.0
2022-05-31 15:35:00,221.2,221.36,221.1,221.3,31711.0,209.7908,209.9426,209.696,209.8857,31711.0
2022-05-31 15:40:00,221.32,221.36,221.0,221.0,37352.0,209.9046,209.9426,209.6011,209.6011,37352.0
2022-05-31 15:45:00,220.98,221.02,220.54,220.6,32387.0,209.5822,209.6201,209.1649,209.2218,32387.0
2022-05-31 15:50:00,220.58,220.99,220.46,220.5,65471.0,209.2028,209.5917,209.089,209.1269,65471.0
2022-05-31 15:55:00,220.54,220.66,219.86,220.48,136526.0,209.1649,209.2787,208.5199,209.108,136526.0
2022-06-01 09:30:00,223.05,224.32,222.6,223.4,56498.0,211.5454,212.7499,211.1186,211.8774,56498.0
2022-06-01 09:35:00,223.2,224.6,222.76,223.01,38018.0,211.6877,213.0155,211.2704,211.5075,38018.0
2022-06-01 09:40:00,223.3,224.32,223.08,223.59,23161.0,211.7825,212.7499,211.5739,212.0576,23161.0
2022-06-01 09:45:00,223.68,223.68,222.38,222.7,23003.0,212.1429,212.1429,210.91,211.2135,23003.0
2022-06-01 09:50:00,222.65,224.0,222.26,223.69,51543.0,211.166,212.4464,210.7962,212.1524,51543.0
2022-06-01 09:55:00,223.62,224.08,222.76,224.05,27981.0,212.086,212.5223,211.2704,212.4938,27981.0
2022-06-01 10:00:00,224.28,224.36,223.21,223.6,15377.0,212.712,212.7878,211.6972,212.067,15377.0
2022-06-01 10:05:00,223.6,223.76,222.66,222.94,9441.0,212.067,212.2188,211.1755,211.4411,9441.0
2022-06-01 10:10:00,222.76,223.26,222.64,223.01,13110.0,211.2704,211.7446,211.1566,211.5075,13110.0
2022-06-01 10:15:00,223.0,223.0,222.05,222.05,11974.0,211.498,211.498,210.597,210.597,11974.0
2022-06-01 10:20:00,222.16,222.43,221.71,222.28,9927.0,210.7013,210.9574,210.2745,210.8151,9927.0
2022-06-01 10:25:00,222.14,222.29,221.48,221.7,12349.0,210.6823,210.8246,210.0564,210.265,12349.0
2022-06-01 10:30:00,221.61,222.13,221.28,221.66,37433.0,210.1797,210.6729,209.8667,210.2271,37433.0
2022-06-01 10:35:00,221.71,221.92,221.48,221.55,16217.0,210.2745,210.4737,210.0564,210.1228,16217.0
2022-06-01 10:40:00,221.59,221.76,221.21,221.51,4610.0,210.1607,210.3219,209.8003,210.0848,4610.0
2022-06-01 10:45:00,221.48,221.65,221.06,221.18,4940.0,210.0564,210.2176,209.6581,209.7719,4940.0
2022-06-01 10:50:00,221.23,221.3,220.97,221.3,4574.0,209.8193,209.8857,209.5727,209.8857,4574.0
2022-06-01 10:55:00,221.13,221.88,221.07,221.57,7001.0,209.7244,210.4358,209.6675,210.1417,7001.0
2022-06-01 11:00:00,221.48,221.54,220.68,220.77,17262.0,210.0564,210.1133,209.2977,209.383,17262.0
2022-06-01 11:05:00,220.75,221.04,220.64,220.67,4594.0,209.364,209.6391,209.2597,209.2882,4594.0
2022-06-01 11:10:00,220.7,220.79,220.43,220.5,4215.0,209.3166,209.402,209.0605,209.1269,4215.0
2022-06-01 11:15:00,220.57,220.96,220.09,220.95,7882.0,209.1933,209.5632,208.7381,209.5537,7882.0
2022-06-01 11:20:00,220.72,220.78,220.01,220.09,4435.0,209.3356,209.3925,208.6622,208.7381,4435.0
2022-06-01 11:25:00,220.03,220.07,219.67,220.01,9949.0,208.6812,208.7191,208.3397,208.6622,9949.0
2022-06-01 11:30:00,220.05,220.2,219.82,219.98,8348.0,208.7001,208.8424,208.482,208.6338,8348.0
2022-06-01 11:35:00,220.04,220.04,219.53,219.88,9564.0,208.6907,208.6907,208.207,208.5389,9564.0
2022-06-01 11:40:00,219.91,219.91,219.45,219.45,6161.0,208.5674,208.5674,208.1311,208.1311,6161.0
2022-06-01 11:45:00,219.45,219.51,219.13,219.45,10139.0,208.1311,208.188,207.8276,208.1311,10139.0
2022-06-01 11:50:00,219.46,219.84,219.21,219.33,19825.0,208.1406,208.501,207.9035,208.0173,19825.0
2022-06-01 11:55:00,219.24,219.5,219.23,219.43,8561.0,207.9319,208.1785,207.9224,208.1121,8561.0
2022-06-01 12:00:00,219.5,219.54,219.16,219.26,14905.0,208.1785,208.2164,207.856,207.9509,14905.0
2022-06-01 12:05:00,219.31,219.5,219.1,219.15,8061.0,207.9983,208.1785,207.7991,207.8466,8061.0
2022-06-01 12:10:00,219.19,219.5,219.07,219.46,5457.0,207.8845,208.1785,207.7707,208.1406,5457.0
2022-06-01 12:15:00,219.51,219.64,219.07,219.14,13780.0,208.188,208.3113,207.7707,207.8371,13780.0
2022-06-01 12:20:00,219.07,219.17,218.76,219.0,35119.0,207.7707,207.8655,207.4767,207.7043,35119.0
2022-06-01 12:25:00,219.0,219.02,218.66,218.66,19732.0,207.7043,207.7233,207.3818,207.3818,19732.0
2022-06-01 12:30:00,218.68,218.79,218.4,218.58,7635.0,207.4008,207.5051,207.1352,207.306,7635.0
2022-06-01 12:35:00,218.63,219.0,218.56,219.0,6341.0,207.3534,207.7043,207.287,207.7043,6341.0
2022-06-01 12:40:00,219.0,219.23,218.79,218.8,12260.0,207.7043,207.9224,207.5051,207.5146,12260.0
2022-06-01 12:45:00,218.87,219.17,218.8,219.13,5826.0,207.581,207.8655,207.5146,207.8276,5826.0
2022-06-01 12:50:00,219.21,219.76,218.94,219.69,6110.0,207.9035,208.4251,207.6474,208.3587,6110.0
2022-06-01 12:55:00,219.74,219.74,219.16,219.29,9809.0,208.4061,208.4061,207.856,207.9793,9809.0
2022-06-01 13:00:00,219.19,219.77,219.18,219.69,4832.0,207.8845,208.4346,207.875,208.3587,4832.0
2022-06-01 13:05:00,219.77,220.24,219.72,220.21,5806.0,208.4346,208.8803,208.3872,208.8519,5806.0
2022-06-01 13:10:00,220.26,220.33,219.71,219.71,9683.0,208.8993,208.9657,208.3777,208.3777,9683.0
2022-06-01 13:15:00,219.75,220.03,219.71,220.01,4556.0,208.4156,208.6812,208.3777,208.6622,4556.0
2022-06-01 13:20:00,220.01,220.03,219.74,219.86,5762.0,208.6622,208.6812,208.4061,208.5199,5762.0
2022-06-01 13:25:00,219.91,220.08,219.74,219.91,4709.0,208.5674,208.7286,208.4061,208.5674,4709.0
2022-06-01 13:30:00,219.92,220.24,219.92,220.19,7369.0,208.5769,208.8803,208.5769,208.8329,7369.0
2022-06-01 13:35:00,220.24,220.87,219.97,220.42,25625.0,208.8803,209.4779,208.6243,209.0511,25625.0
2022-06-01 13:40:00,220.3,220.42,220.07,220.33,2524.0,208.9373,209.0511,208.7191,208.9657,2524.0
2022-06-01 13:45:00,220.33,220.58,220.31,220.58,5752.0,208.9657,209.2028,208.9467,209.2028,5752.0
2022-06-01 13:50:00,220.53,220.58,220.02,220.06,5830.0,209.1554,209.2028,208.6717,208.7096,5830.0
2022-06-01 13:55:00,220.03,220.39,220.02,220.18,6636.0,208.6812,209.0226,208.6717,208.8234,6636.0
2022-06-01 14:00:00,220.13,220.62,220.05,220.6,5344.0,208.776,209.2407,208.7001,209.2218,5344.0
2022-06-01 14:05:00,220.66,220.67,220.3,220.48,5216.0,209.2787,209.2882,208.9373,209.108,5216.0
2022-06-01 14:10:00,220.58,220.58,220.17,220.21,3510.0,209.2028,209.2028,208.814,208.8519,3510.0
2022-06-01 14:15:00,220.2,220.42,219.87,220.12,5318.0,208.8424,209.0511,208.5294,208.7665,5318.0
2022-06-01 14:20:00,220.07,220.55,219.99,220.52,8265.0,208.7191,209.1744,208.6432,209.1459,8265.0
2022-06-01 14:25:00,220.48,220.74,220.28,220.28,8656.0,209.108,209.3546,208.9183,208.9183,8656.0
2022-06-01 14:30:00,220.27,220.35,220.22,220.27,6720.0,208.9088,208.9847,208.8614,208.9088,6720.0
2022-06-01 14:35:00,220.26,220.35,220.16,220.32,4101.0,208.8993,208.9847,208.8045,208.9562,4101.0
2022-06-01 14:40:00,220.3,220.73,220.17,220.56,6299.0,208.9373,209.3451,208.814,209.1838,6299.0
2022-06-01 14:45:00,220.58,220.65,220.36,220.56,7500.0,209.2028,209.2692,208.9942,209.1838,7500.0
2022-06-01 14:50:00,220.46,220.55,220.2,220.2,17877.0,209.089,209.1744,208.8424,208.8424,17877.0
2022-06-01 14:55:00,220.3,220.39,219.97,220.12,4641.0,208.9373,209.0226,208.6243,208.7665,4641.0
2022-06-01 15:00:00,220.06,220.37,220.06,220.33,6520.0,208.7096,209.0036,208.7096,208.9657,6520.0
2022-06-01 15:05:00,220.33,220.6,220.33,220.46,6839.0,208.9657,209.2218,208.9657,209.089,6839.0
2022-06-01 15:10:00,220.43,220.73,220.24,220.61,24523.0,209.0605,209.3451,208.8803,209.2313,24523.0
2022-06-01 15:15:00,220.7,220.99,220.58,220.74,8338.0,209.3166,209.5917,209.2028,209.3546,8338.0
2022-06-01 15:20:00,220.69,220.72,220.32,220.33,12213.0,209.3071,209.3356,208.9562,208.9657,12213.0
2022-06-01 15:25:00,220.33,220.34,219.82,219.82,14140.0,208.9657,208.9752,208.482,208.482,14140.0
2022-06-01 15:30:00,219.84,220.0,219.68,219.84,15477.0,208.501,208.6527,208.3492,208.501,15477.0
2022-06-01 15:35:00,219.77,220.16,219.69,220.06,19703.0,208.4346,208.8045,208.3587,208.7096,19703.0
2022-06-01 15:40:00,220.07,220.24,219.93,220.09,14477.0,208.7191,208.8803,208.5863,208.7381,14477.0
2022-06-01 15:45:00,220.06,220.06,219.8,219.99,15105.0,208.7096,208.7096,208.463,208.6432,15105.0
2022-06-01 15:50:00,220.01,220.08,219.32,219.37,45164.0,208.6622,208.7286,208.0078,208.0552,45164.0
2022-06-01 15:55:00,219.29,219.34,218.69,218.83,151140.0,207.9793,208.0268,207.4103,207.5431,151140.0
2022-06-02 09:30:00,219.25,220.01,218.5,219.5,63639.0,207.9414,208.6622,207.2301,208.1785,63639.0
2022-06-02 09:35:00,219.45,220.27,219.07,219.27,10785.0,208.1311,208.9088,207.7707,207.9604,10785.0
2022-06-02 09:40:00,219.41,220.57,218.75,219.87,13910.0,208.0932,209.1933,207.4672,208.5294,13910.0
2022-06-02 09:45:00,219.62,220.09,219.5,219.8,8396.0,208.2923,208.7381,208.1785,208.463,8396.0
2022-06-02 09:50:00,219.6,219.64,218.88,219.01,10585.0,208.2734,208.3113,207.5905,207.7138,10585.0
2022-06-02 09:55:00,218.99,219.79,218.75,219.62,10180.0,207.6948,208.4536,207.4672,208.2923,10180.0
2022-06-02 10:00:00,219.46,219.82,219.0,219.29,9260.0,208.1406,208.482,207.7043,207.9793,9260.0
2022-06-02 10:05:00,219.09,220.1,219.0,220.05,10363.0,207.7897,208.7476,207.7043,208.7001,10363.0
2022-06-02 10:10:00,220.25,220.45,219.97,220.23,17454.0,208.8898,209.0795,208.6243,208.8709,17454.0
2022-06-02 10:15:00,220.28,220.68,219.58,219.59,13426.0,208.9183,209.2977,208.2544,208.2639,13426.0
2022-06-02 10:20:00,219.69,219.89,219.16,219.31,7753.0,208.3587,208.5484,207.856,207.9983,7753.0
2022-06-02 10:25:00,219.48,219.93,219.42,219.88,7305.0,208.1595,208.5863,208.1026,208.5389,7305.0
2022-06-02 10:30:00,219.95,220.11,219.59,219.8,16456.0,208.6053,208.7571,208.2639,208.463,16456.0
2022-06-02 10:35:00,219.62,220.05,219.51,219.67,9571.0,208.2923,208.7001,208.188,208.3397,9571.0
2022-06-02 10:40:00,219.63,219.84,219.31,219.31,6087.0,208.3018,208.501,207.9983,207.9983,6087.0
2022-06-02 10:45:00,219.36,220.0,219.26,219.95,5928.0,208.0457,208.6527,207.9509,208.6053,5928.0
2022-06-02 10:50:00,219.84,220.05,219.69,219.86,7184.0,208.501,208.7001,208.3587,208.5199,7184.0
2022-06-02 10:55:00,219.9,220.16,219.71,220.06,7294.0,208.5579,208.8045,208.3777,208.7096,7294.0
2022-06-02 11:00:00,220.09,220.65,219.97,220.46,12682.0,208.7381,209.2692,208.6243,209.089,12682.0
2022-06-02 11:05:00,220.46,220.74,220.24,220.52,16862.0,209.089,209.3546,208.8803,209.1459,16862.0
2022-06-02 11:10:00,220.53,220.91,220.53,220.82,16718.0,209.1554,209.5158,209.1554,209.4304,16718.0
2022-06-02 11:15:00,220.81,221.3,220.7,221.28,6267.0,209.4209,209.8857,209.3166,209.8667,6267.0
2022-06-02 11:20:00,221.3,221.73,221.19,221.6,10714.0,209.8857,210.2935,209.7813,210.1702,10714.0
2022-06-02 11:25:00,221.72,221.94,221.2,221.36,11096.0,210.284,210.4927,209.7908,209.9426,11096.0
2022-06-02 11:30:00,221.51,221.72,221.38,221.58,6716.0,210.0848,210.284,209.9615,210.1512,6716.0
2022-06-02 11:35:00,221.42,221.42,221.09,221.13,5241.0,209.9995,209.9995,209.6865,209.7244,5241.0
2022-06-02 11:40:00,221.19,221.91,221.18,221.61,6002.0,209.7813,210.4642,209.7719,210.1797,6002.0
2022-06-02 11:45:00,221.7,222.29,221.7,222.19,7519.0,210.265,210.8246,210.265,210.7298,7519.0
2022-06-02 11:50:00,222.2,222.83,222.14,222.37,13604.0,210.7393,211.3368,210.6823,210.9005,13604.0
2022-06-02 11:55:00,222.43,222.48,222.22,222.24,5871.0,210.9574,211.0048,210.7582,210.7772,5871.0
2022-06-02 12:00:00,222.34,222.43,222.29,222.43,4239.0,210.872,210.9574,210.8246,210.9574,4239.0
2022-06-02 12:05:00,222.44,222.8,222.35,222.76,12946.0,210.9669,211.3083,210.8815,211.2704,12946.0
2022-06-02 12:10:00,222.95,222.95,222.61,222.68,4062.0,211.4506,211.4506,211.1281,211.1945,4062.0
2022-06-02 12:15:00,222.73,222.88,222.67,222.86,5607.0,211.2419,211.3842,211.185,211.3652,5607.0
2022-06-02 12:20:00,222.84,222.91,222.44,222.6,11340.0,211.3462,211.4126,210.9669,211.1186,11340.0
2022-06-02 12:25:00,222.6,223.04,222.43,222.97,3590.0,211.1186,211.5359,210.9574,211.4695,3590.0
2022-06-02 12:30:00,223.07,223.38,223.01,223.27,5696.0,211.5644,211.8584,211.5075,211.7541,5696.0
2022-06-02 12:35:00,223.28,223.49,223.25,223.38,6402.0,211.7635,211.9627,211.7351,211.8584,6402.0
2022-06-02 12:40:00,223.49,223.49,223.07,223.25,6179.0,211.9627,211.9627,211.5644,211.7351,6179.0
2022-06-02 12:45:00,223.27,223.49,223.19,223.49,4897.0,211.7541,211.9627,211.6782,211.9627,4897.0
2022-06-02 12:50:00,223.5,223.5,223.27,223.41,4811.0,211.9722,211.9722,211.7541,211.8868,4811.0
2022-06-02 12:55:00,223.37,223.44,223.14,223.39,6086.0,211.8489,211.9153,211.6308,211.8679,6086.0
2022-06-02 13:00:00,223.4,223.48,223.22,223.36,4400.0,211.8774,211.9532,211.7066,211.8394,4400.0
2022-06-02 13:05:00,223.34,223.5,223.16,223.19,19842.0,211.8205,211.9722,211.6497,211.6782,19842.0
2022-06-02 13:10:00,223.24,223.32,223.0,223.11,8105.0,211.7256,211.8015,211.498,211.6023,8105.0
2022-06-02 13:15:00,223.21,223.35,223.2,223.33,3100.0,211.6972,211.8299,211.6877,211.811,3100.0
2022-06-02 13:20:00,223.31,223.9,223.22,223.7,10978.0,211.792,212.3516,211.7066,212.1619,10978.0
2022-06-02 13:25:00,223.67,223.68,223.42,223.67,6283.0,212.1334,212.1429,211.8963,212.1334,6283.0
2022-06-02 13:30:00,223.71,223.71,223.42,223.51,5934.0,212.1714,212.1714,211.8963,211.9817,5934.0
2022-06-02 13:35:00,223.43,223.5,223.27,223.35,5099.0,211.9058,211.9722,211.7541,211.8299,5099.0
2022-06-02 13:40:00,223.47,223.48,223.19,223.29,3466.0,211.9437,211.9532,211.6782,211.773,3466.0
2022-06-02 13:45:00,223.38,223.43,223.31,223.43,2601.0,211.8584,211.9058,211.792,211.9058,2601.0
2022-06-02 13:50:00,223.53,223.72,223.53,223.6,4413.0,212.0007,212.1809,212.0007,212.067,4413.0
2022-06-02 13:55:00,223.55,223.72,223.4,223.7,5578.0,212.0196,212.1809,211.8774,212.1619,5578.0
2022-06-02 14:00:00,223.66,223.93,223.55,223.93,2296.0,212.1239,212.38,212.0196,212.38,2296.0
2022-06-02 14:05:00,224.0,224.18,223.97,224.09,4550.0,212.4464,212.6171,212.418,212.5318,4550.0
2022-06-02 14:10:00,224.08,224.09,223.89,224.02,3204.0,212.5223,212.5318,212.3421,212.4654,3204.0
2022-06-02 14:15:00,224.02,224.25,223.86,224.25,20696.0,212.4654,212.6835,212.3136,212.6835,20696.0
2022-06-02 14:20:00,224.23,224.23,224.1,224.19,3307.0,212.6645,212.6645,212.5413,212.6266,3307.0
2022-06-02 14:25:00,224.21,224.21,223.96,224.16,5572.0,212.6456,212.6456,212.4085,212.5982,5572.0
2022-06-02 14:30:00,224.2,224.71,224.19,224.69,10406.0,212.6361,213.1198,212.6266,213.1008,10406.0
2022-06-02 14:35:00,224.69,224.82,224.66,224.73,6054.0,213.1008,213.2241,213.0724,213.1388,6054.0
2022-06-02 14:40:00,224.71,224.8,224.51,224.66,12545.0,213.1198,213.2051,212.9301,213.0724,12545.0
2022-06-02 14:45:00,224.55,224.81,224.55,224.62,15528.0,212.968,213.2146,212.968,213.0344,15528.0
2022-06-02 14:50:00,224.7,224.7,224.36,224.39,5789.0,213.1103,213.1103,212.7878,212.8163,5789.0
2022-06-02 14:55:00,224.4,224.5,223.98,224.03,5072.0,212.8258,212.9206,212.4274,212.4749,5072.0
2022-06-02 15:00:00,224.0,224.2,223.89,223.94,9577.0,212.4464,212.6361,212.3421,212.3895,9577.0
2022-06-02 15:05:00,223.89,224.26,223.76,224.06,8185.0,212.3421,212.693,212.2188,212.5033,8185.0
2022-06-02 15:10:00,223.96,224.24,223.92,224.1,6496.0,212.4085,212.674,212.3705,212.5413,6496.0
2022-06-02 15:15:00,224.08,224.1,223.71,223.71,5992.0,212.5223,212.5413,212.1714,212.1714,5992.0
2022-06-02 15:20:00,223.73,223.78,223.45,223.47,8250.0,212.1903,212.2378,211.9248,211.9437,8250.0
2022-06-02 15:25:00,223.39,223.48,222.89,223.42,10473.0,211.8679,211.9532,211.3937,211.8963,10473.0
2022-06-02 15:30:00,223.47,223.82,223.47,223.81,4844.0,211.9437,212.2757,211.9437,212.2662,4844.0
2022-06-02 15:35:00,223.81,224.02,223.74,223.91,9159.0,212.2662,212.4654,212.1998,212.3611,9159.0
2022-06-02 15:40:00,223.87,224.04,223.86,224.03,10978.0,212.3231,212.4843,212.3136,212.4749,10978.0
2022-06-02 15:45:00,224.03,224.15,223.83,223.96,21105.0,212.4749,212.5887,212.2852,212.4085,21105.0
2022-06-02 15:50:00,224.04,224.5,223.81,224.28,29009.0,212.4843,212.9206,212.2662,212.712,29009.0
2022-06-02 15:55:00,224.26,224.87,224.23,224.87,61496.0,212.693,213.2715,212.6645,213.2715,61496.0
2022-06-03 09:30:00,222.57,225.36,222.57,224.59,21064.0,211.0902,213.7363,211.0902,213.006,21064.0
2022-06-03 09:35:00,224.83,224.83,223.26,223.75,17188.0,213.2336,213.2336,211.7446,212.2093,17188.0
2022-06-03 09:40:00,223.92,225.29,223.92,224.6,18852.0,212.3705,213.6699,212.3705,213.0155,18852.0
2022-06-03 09:45:00,224.47,224.63,223.85,224.43,13659.0,212.8922,213.0439,212.3041,212.8542,13659.0
2022-06-03 09:50:00,224.08,224.82,223.84,224.59,10707.0,212.5223,213.2241,212.2947,213.006,10707.0
2022-06-03 09:55:00,224.59,224.84,223.82,224.43,13738.0,213.006,213.2431,212.2757,212.8542,13738.0
2022-06-03 10:00:00,224.47,226.1,224.26,225.55,48416.0,212.8922,214.4381,212.693,213.9165,48416.0
2022-06-03 10:05:00,225.72,227.65,225.57,227.56,25214.0,214.0777,215.9081,213.9354,215.8228,25214.0
2022-06-03 10:10:00,227.4,227.54,226.39,227.4,14605.0,215.671,215.8038,214.7131,215.671,14605.0
2022-06-03 10:15:00,227.38,227.8,226.96,227.8,25727.0,215.6521,216.0504,215.2537,216.0504,25727.0
2022-06-03 10:20:00,227.79,227.91,226.37,226.37,35787.0,216.0409,216.1547,214.6942,214.6942,35787.0
2022-06-03 10:25:00,226.41,227.43,226.21,226.98,23053.0,214.7321,215.6995,214.5424,215.2727,23053.0
2022-06-03 10:30:00,226.96,227.86,226.79,227.69,14387.0,215.2537,216.1073,215.0925,215.9461,14387.0
2022-06-03 10:35:00,227.74,227.74,226.28,226.64,15152.0,215.9935,215.9935,214.6088,214.9502,15152.0
2022-06-03 10:40:00,226.72,226.96,226.29,226.95,14320.0,215.0261,215.2537,214.6183,215.2443,14320.0
2022-06-03 10:45:00,226.99,227.5,226.88,227.32,23588.0,215.2822,215.7659,215.1779,215.5952,23588.0
2022-06-03 10:50:00,227.36,227.58,226.83,226.83,25353.0,215.6331,215.8418,215.1304,215.1304,25353.0
2022-06-03 10:55:00,226.8,226.8,226.06,226.39,45540.0,215.102,215.102,214.4002,214.7131,45540.0
2022-06-03 11:00:00,226.44,227.0,226.43,226.74,13058.0,214.7606,215.2917,214.7511,215.0451,13058.0
2022-06-03 11:05:00,226.67,227.02,226.53,226.8,12176.0,214.9787,215.3106,214.8459,215.102,12176.0
2022-06-03 11:10:00,226.68,226.9,226.58,226.76,6812.0,214.9882,215.1968,214.8933,215.0641,6812.0
2022-06-03 11:15:00,226.85,226.85,226.23,226.44,7320.0,215.1494,215.1494,214.5614,214.7606,7320.0
2022-06-03 11:20:00,226.47,226.52,226.09,226.29,4254.0,214.789,214.8364,214.4286,214.6183,4254.0
2022-06-03 11:25:00,226.28,226.38,225.84,226.25,7670.0,214.6088,214.7037,214.1915,214.5804,7670.0
2022-06-03 11:30:00,226.27,226.46,226.03,226.42,7952.0,214.5993,214.7795,214.3717,214.7416,7952.0
2022-06-03 11:35:00,226.37,226.5,226.25,226.38,8580.0,214.6942,214.8175,214.5804,214.7037,8580.0
2022-06-03 11:40:00,226.45,226.5,226.22,226.5,6259.0,214.77,214.8175,214.5519,214.8175,6259.0
2022-06-03 11:45:00,226.52,226.52,225.88,226.01,5420.0,214.8364,214.8364,214.2294,214.3527,5420.0
2022-06-03 11:50:00,226.12,226.81,226.01,226.7,6762.0,214.4571,215.1115,214.3527,215.0071,6762.0
2022-06-03 11:55:00,226.7,226.96,226.54,226.81,4706.0,215.0071,215.2537,214.8554,215.1115,4706.0
2022-06-03 12:00:00,226.89,227.18,226.88,227.14,7338.0,215.1873,215.4624,215.1779,215.4245,7338.0
2022-06-03 12:05:00,227.25,227.25,226.85,226.85,5243.0,215.5288,215.5288,215.1494,215.1494,5243.0
2022-06-03 12:10:00,226.98,227.25,226.98,227.1,6528.0,215.2727,215.5288,215.2727,215.3865,6528.0
2022-06-03 12:15:00,227.11,227.19,226.75,226.75,4054.0,215.396,215.4719,215.0546,215.0546,4054.0
2022-06-03 12:20:00,226.8,227.19,226.76,226.85,7993.0,215.102,215.4719,215.0641,215.1494,7993.0
2022-06-03 12:25:00,226.92,227.07,226.9,227.02,5364.0,215.2158,215.3581,215.1968,215.3106,5364.0
2022-06-03 12:30:00,226.99,227.07,226.88,227.05,7326.0,215.2822,215.3581,215.1779,215.3391,7326.0
2022-06-03 12:35:00,227.01,227.91,226.88,227.78,41213.0,215.3012,216.1547,215.1779,216.0314,41213.0
2022-06-03 12:40:00,227.92,227.92,227.53,227.71,5171.0,216.1642,216.1642,215.7943,215.9651,5171.0
2022-06-03 12:45:00,227.8,228.2,227.8,228.02,18709.0,216.0504,216.4298,216.0504,216.2591,18709.0
2022-06-03 12:50:00,228.0,228.3,227.87,228.22,17633.0,216.2401,216.5246,216.1168,216.4487,17633.0
2022-06-03 12:55:00,228.21,228.67,228.21,228.55,7221.0,216.4393,216.8755,216.4393,216.7617,7221.0
2022-06-03 13:00:00,228.6,228.86,228.26,228.72,24745.0,216.8091,217.0557,216.4867,216.923,24745.0
2022-06-03 13:05:00,228.7,229.07,228.48,228.67,6291.0,216.904,217.2549,216.6953,216.8755,6291.0
2022-06-03 13:10:00,228.69,228.81,228.46,228.56,15235.0,216.8945,217.0083,216.6764,216.7712,15235.0
2022-06-03 13:15:00,228.71,228.71,227.58,227.58,8750.0,216.9135,216.9135,215.8418,215.8418,8750.0
2022-06-03 13:20:00,227.52,227.9,227.21,227.9,21479.0,215.7849,216.1453,215.4908,216.1453,21479.0
2022-06-03 13:25:00,227.86,227.93,227.64,227.64,8931.0,216.1073,216.1737,215.8987,215.8987,8931.0
2022-06-03 13:30:00,227.63,227.77,227.44,227.77,4898.0,215.8892,216.022,215.709,216.022,4898.0
2022-06-03 13:35:00,227.79,228.15,227.72,227.96,9208.0,216.0409,216.3824,215.9745,216.2022,9208.0
2022-06-03 13:40:00,228.0,228.0,227.5,227.69,5754.0,216.2401,216.2401,215.7659,215.9461,5754.0
2022-06-03 13:45:00,227.88,228.02,227.54,227.79,10464.0,216.1263,216.2591,215.8038,216.0409,10464.0
2022-06-03 13:50:00,227.84,228.03,227.84,227.84,6915.0,216.0883,216.2685,216.0883,216.0883,6915.0
2022-06-03 13:55:00,227.79,228.13,227.79,227.92,8364.0,216.0409,216.3634,216.0409,216.1642,8364.0
2022-06-03 14:00:00,227.82,227.86,227.49,227.8,8696.0,216.0694,216.1073,215.7564,216.0504,8696.0
2022-06-03 14:05:00,227.76,228.0,227.52,227.85,6275.0,216.0125,216.2401,215.7849,216.0978,6275.0
2022-06-03 14:10:00,227.97,228.25,227.9,227.91,3418.0,216.2116,216.4772,216.1453,216.1547,3418.0
2022-06-03 14:15:00,228.0,228.14,227.88,228.11,4798.0,216.2401,216.3729,216.1263,216.3444,4798.0
2022-06-03 14:20:00,228.11,228.21,228.05,228.09,5688.0,216.3444,216.4393,216.2875,216.3255,5688.0
2022-06-03 14:25:00,228.2,228.53,228.19,228.53,8599.0,216.4298,216.7428,216.4203,216.7428,8599.0
2022-06-03 14:30:00,228.53,228.6,228.17,228.27,19911.0,216.7428,216.8091,216.4013,216.4962,19911.0
2022-06-03 14:35:00,228.26,228.33,227.77,227.86,4668.0,216.4867,216.5531,216.022,216.1073,4668.0
2022-06-03 14:40:00,227.86,227.86,227.65,227.77,5515.0,216.1073,216.1073,215.9081,216.022,5515.0
2022-06-03 14:45:00,227.86,228.01,227.65,228.0,8483.0,216.1073,216.2496,215.9081,216.2401,8483.0
2022-06-03 14:50:00,227.91,228.03,227.78,227.83,7556.0,216.1547,216.2685,216.0314,216.0789,7556.0
2022-06-03 14:55:00,227.87,227.96,227.52,227.75,20390.0,216.1168,216.2022,215.7849,216.003,20390.0
2022-06-03 15:00:00,227.71,227.84,227.51,227.55,8225.0,215.9651,216.0883,215.7754,215.8133,8225.0
2022-06-03 15:05:00,227.52,227.59,227.2,227.23,8030.0,215.7849,215.8512,215.4814,215.5098,8030.0
2022-06-03 15:10:00,227.31,227.35,226.75,226.8,32747.0,215.5857,215.6236,215.0546,215.102,32747.0
2022-06-03 15:15:00,226.74,226.74,226.27,226.56,19245.0,215.0451,215.0451,214.5993,214.8744,19245.0
2022-06-03 15:20:00,226.58,226.76,226.58,226.7,6704.0,214.8933,215.0641,214.8933,215.0071,6704.0
2022-06-03 15:25:00,226.67,227.3,226.67,227.3,10628.0,214.9787,215.5762,214.9787,215.5762,10628.0
2022-06-03 15:30:00,227.28,227.28,226.84,226.84,14791.0,215.5572,215.5572,215.1399,215.1399,14791.0
2022-06-03 15:35:00,226.84,227.39,226.68,227.2,22848.0,215.1399,215.6616,214.9882,215.4814,22848.0
2022-06-03 15:40:00,227.25,227.31,226.89,226.99,19695.0,215.5288,215.5857,215.1873,215.2822,19695.0
2022-06-03 15:45:00,227.03,227.28,226.86,227.13,23294.0,215.3201,215.5572,215.1589,215.415,23294.0
2022-06-03 15:50:00,227.06,227.33,226.77,227.15,38878.0,215.3486,215.6047,215.0735,215.4339,38878.0
2022-06-03 15:55:00,227.21,227.26,226.83,226.86,94975.0,215.4908,215.5383,215.1304,215.1589,94975.0
2022-06-06 09:30:00,228.61,228.61,227.18,228.38,49333.0,216.8186,216.8186,215.4624,216.6005,49333.0
2022-06-06 09:35:00,228.38,228.68,227.47,228.45,8377.0,216.6005,216.885,215.7374,216.6669,8377.0
2022-06-06 09:40:00,228.88,229.51,228.67,229.1,12591.0,217.0747,217.6722,216.8755,217.2834,12591.0
2022-06-06 09:45:00,229.01,229.08,228.49,228.71,9409.0,217.198,217.2644,216.7048,216.9135,9409.0
2022-06-06 09:50:00,228.69,228.94,227.91,228.1,7157.0,216.8945,217.1316,216.1547,216.3349,7157.0
2022-06-06 09:55:00,228.23,228.75,227.97,228.5,7638.0,216.4582,216.9514,216.2116,216.7143,7638.0
2022-06-06 10:00:00,228.71,229.53,228.71,229.52,10512.0,216.9135,217.6912,216.9135,217.6817,10512.0
2022-06-06 10:05:00,229.46,229.46,228.55,229.0,7969.0,217.6248,217.6248,216.7617,217.1885,7969.0
2022-06-06 10:10:00,228.96,229.18,228.57,228.81,4785.0,217.1506,217.3592,216.7807,217.0083,4785.0
2022-06-06 10:15:00,228.82,229.02,228.59,228.78,5271.0,217.0178,217.2075,216.7997,216.9799,5271.0
2022-06-06 10:20:00,228.74,229.2,228.73,229.08,5090.0,216.9419,217.3782,216.9324,217.2644,5090.0
2022-06-06 10:25:00,229.18,229.46,229.07,229.34,13886.0,217.3592,217.6248,217.2549,217.511,13886.0
2022-06-06 10:30:00,229.29,229.68,229.12,229.52,20688.0,217.4636,217.8334,217.3023,217.6817,20688.0
2022-06-06 10:35:00,229.54,229.54,228.9,229.1,20854.0,217.7007,217.7007,217.0937,217.2834,20854.0
2022-06-06 10:40:00,229.1,229.21,228.81,228.9,7331.0,217.2834,217.3877,217.0083,217.0937,7331.0
2022-06-06 10:45:00,228.94,228.94,228.56,228.77,5357.0,217.1316,217.1316,216.7712,216.9704,5357.0
2022-06-06 10:50:00,228.8,228.8,228.23,228.32,10095.0,216.9988,216.9988,216.4582,216.5436,10095.0
2022-06-06 10:55:00,228.4,228.7,228.14,228.59,15575.0,216.6195,216.904,216.3729,216.7997,15575.0
2022-06-06 11:00:00,228.48,228.93,228.37,228.85,27559.0,216.6953,217.1221,216.591,217.0463,27559.0
2022-06-06 11:05:00,228.92,229.19,228.91,228.94,5291.0,217.1126,217.3687,217.1032,217.1316,5291.0
2022-06-06 11:10:00,228.92,228.92,228.1,228.25,8605.0,217.1126,217.1126,216.3349,216.4772,8605.0
2022-06-06 11:15:00,228.2,228.39,227.66,227.77,5787.0,216.4298,216.61,215.9176,216.022,5787.0
2022-06-06 11:20:00,227.59,228.12,227.59,228.08,3734.0,215.8512,216.3539,215.8512,216.316,3734.0
2022-06-06 11:25:00,228.02,228.52,228.02,228.52,3880.0,216.2591,216.7333,216.2591,216.7333,3880.0
2022-06-06 11:30:00,228.5,228.69,228.27,228.54,4124.0,216.7143,216.8945,216.4962,216.7522,4124.0
2022-06-06 11:35:00,228.43,228.76,228.4,228.67,3651.0,216.6479,216.9609,216.6195,216.8755,3651.0
2022-06-06 11:40:00,228.72,229.19,228.71,229.18,1822.0,216.923,217.3687,216.9135,217.3592,1822.0
2022-06-06 11:45:00,229.14,229.2,228.86,229.06,6135.0,217.3213,217.3782,217.0557,217.2454,6135.0
2022-06-06 11:50:00,229.04,229.39,228.97,229.12,21904.0,217.2265,217.5584,217.1601,217.3023,21904.0
2022-06-06 11:55:00,229.09,229.58,229.09,229.41,9232.0,217.2739,217.7386,217.2739,217.5774,9232.0
2022-06-06 12:00:00,229.34,229.5,229.06,229.06,18271.0,217.511,217.6627,217.2454,217.2454,18271.0
2022-06-06 12:05:00,229.27,229.41,229.01,229.02,4932.0,217.4446,217.5774,217.198,217.2075,4932.0
2022-06-06 12:10:00,228.87,228.87,228.45,228.57,6657.0,217.0652,217.0652,216.6669,216.7807,6657.0
2022-06-06 12:15:00,228.61,229.1,228.6,229.06,3600.0,216.8186,217.2834,216.8091,217.2454,3600.0
2022-06-06 12:20:00,229.11,229.41,229.07,229.36,5978.0,217.2928,217.5774,217.2549,217.5299,5978.0
2022-06-06 12:25:00,229.46,229.48,229.27,229.33,6035.0,217.6248,217.6438,217.4446,217.5015,6035.0
2022-06-06 12:30:00,229.34,229.66,229.3,229.63,19104.0,217.511,217.8145,217.473,217.786,19104.0
2022-06-06 12:35:00,229.65,230.15,229.64,230.13,21001.0,217.805,218.2792,217.7955,218.2602,21001.0
2022-06-06 12:40:00,230.12,230.12,229.82,229.97,16585.0,218.2507,218.2507,217.9662,218.1085,16585.0
2022-06-06 12:45:00,229.92,230.06,229.83,229.89,7987.0,218.0611,218.1938,217.9757,218.0326,7987.0
2022-06-06 12:50:00,229.75,230.0,229.63,229.65,11750.0,217.8998,218.1369,217.786,217.805,11750.0
2022-06-06 12:55:00,229.56,229.77,229.54,229.71,2746.0,217.7196,217.9188,217.7007,217.8619,2746.0
2022-06-06 13:00:00,229.72,229.86,229.71,229.86,5885.0,217.8714,218.0042,217.8619,218.0042,5885.0
2022-06-06 13:05:00,229.89,230.18,229.88,230.06,30653.0,218.0326,218.3077,218.0231,218.1938,30653.0
2022-06-06 13:10:00,230.05,230.2,229.88,230.02,6066.0,218.1844,218.3266,218.0231,218.1559,6066.0
2022-06-06 13:15:00,229.91,230.18,229.66,230.18,5112.0,218.0516,218.3077,217.8145,218.3077,5112.0
2022-06-06 13:20:00,230.2,230.2,229.94,230.01,2370.0,218.3266,218.3266,218.08,218.1464,2370.0
2022-06-06 13:25:00,230.08,230.28,230.03,230.21,13450.0,218.2128,218.4025,218.1654,218.3361,13450.0
2022-06-06 13:30:00,230.13,230.24,229.97,230.24,5111.0,218.2602,218.3646,218.1085,218.3646,5111.0
2022-06-06 13:35:00,230.24,230.54,230.23,230.49,2903.0,218.3646,218.6491,218.3551,218.6017,2903.0
2022-06-06 13:40:00,230.44,230.65,230.41,230.44,3939.0,218.5542,218.7534,218.5258,218.5542,3939.0
2022-06-06 13:45:00,230.41,230.54,230.06,230.37,8711.0,218.5258,218.6491,218.1938,218.4879,8711.0
2022-06-06 13:50:00,230.33,230.44,230.09,230.09,3835.0,218.4499,218.5542,218.2223,218.2223,3835.0
2022-06-06 13:55:00,230.08,230.27,230.0,230.13,3968.0,218.2128,218.393,218.1369,218.2602,3968.0
2022-06-06 14:00:00,230.16,230.58,230.06,230.52,8462.0,218.2887,218.687,218.1938,218.6301,8462.0
2022-06-06 14:05:00,230.5,230.55,230.1,230.29,12652.0,218.6111,218.6586,218.2318,218.412,12652.0
2022-06-06 14:10:00,230.37,230.5,230.16,230.43,6377.0,218.4879,218.6111,218.2887,218.5448,6377.0
2022-06-06 14:15:00,230.39,231.09,230.33,231.07,37442.0,218.5068,219.1707,218.4499,219.1517,37442.0
2022-06-06 14:20:00,231.04,231.33,230.9,231.11,40298.0,219.1233,219.3983,218.9905,219.1897,40298.0
2022-06-06 14:25:00,230.94,231.31,230.85,231.31,15075.0,219.0285,219.3794,218.9431,219.3794,15075.0
2022-06-06 14:30:00,231.25,231.35,230.88,231.26,18811.0,219.3225,219.4173,218.9715,219.3319,18811.0
2022-06-06 14:35:00,231.27,231.47,231.12,231.43,23307.0,219.3414,219.5311,219.1992,219.4932,23307.0
2022-06-06 14:40:00,231.42,231.47,231.15,231.39,8626.0,219.4837,219.5311,219.2276,219.4552,8626.0
2022-06-06 14:45:00,231.42,231.69,231.35,231.69,9898.0,219.4837,219.7398,219.4173,219.7398,9898.0
2022-06-06 14:50:00,231.51,231.67,231.28,231.67,12088.0,219.5691,219.7208,219.3509,219.7208,12088.0
2022-06-06 14:55:00,231.53,231.82,231.48,231.71,6900.0,219.588,219.8631,219.5406,219.7587,6900.0
2022-06-06 15:00:00,231.63,231.72,231.45,231.59,8611.0,219.6829,219.7682,219.5121,219.6449,8611.0
2022-06-06 15:05:00,231.57,231.68,231.41,231.68,14109.0,219.626,219.7303,219.4742,219.7303,14109.0
2022-06-06 15:10:00,231.7,231.83,231.52,231.74,20558.0,219.7493,219.8725,219.5785,219.7872,20558.0
2022-06-06 15:15:00,231.77,232.22,231.76,231.91,46447.0,219.8156,220.2424,219.8062,219.9484,46447.0
2022-06-06 15:20:00,231.86,232.03,231.65,231.85,14594.0,219.901,220.0622,219.7018,219.8915,14594.0
2022-06-06 15:25:00,231.83,231.9,231.62,231.87,33522.0,219.8725,219.9389,219.6734,219.9105,33522.0
2022-06-06 15:30:00,231.87,232.15,231.46,231.47,29080.0,219.9105,220.176,219.5216,219.5311,29080.0
2022-06-06 15:35:00,231.49,231.85,231.49,231.85,23263.0,219.5501,219.8915,219.5501,219.8915,23263.0
2022-06-06 15:40:00,231.83,232.19,231.78,232.08,25862.0,219.8725,220.214,219.8251,220.1097,25862.0
2022-06-06 15:45:00,232.08,232.2,231.84,231.9,57923.0,220.1097,220.2235,219.882,219.9389,57923.0
2022-06-06 15:50:00,231.99,232.33,231.82,232.05,67201.0,220.0243,220.3468,219.8631,220.0812,67201.0
2022-06-06 15:55:00,232.08,232.65,232.05,232.49,147332.0,220.1097,220.6503,220.0812,220.4985,147332.0
2022-06-07 09:30:00,228.57,231.71,227.3,230.74,55483.0,216.7807,219.7587,215.5762,218.8388,55483.0
2022-06-07 09:35:00,230.53,230.8,229.43,229.8,15286.0,218.6396,218.8957,217.5963,217.9473,15286.0
2022-06-07 09:40:00,229.89,231.07,229.81,230.55,11072.0,218.0326,219.1517,217.9567,218.6586,11072.0
2022-06-07 09:45:00,230.75,231.67,230.48,231.4,24888.0,218.8483,219.7208,218.5922,219.4647,24888.0
2022-06-07 09:50:00,231.45,232.43,231.2,232.3,15157.0,219.5121,220.4416,219.275,220.3183,15157.0
2022-06-07 09:55:00,232.21,232.48,231.44,231.45,10426.0,220.233,220.489,219.5027,219.5121,10426.0
2022-06-07 10:00:00,231.45,231.87,231.23,231.66,11490.0,219.5121,219.9105,219.3035,219.7113,11490.0
2022-06-07 10:05:00,231.56,232.0,231.2,232.0,12367.0,219.6165,220.0338,219.275,220.0338,12367.0
2022-06-07 10:10:00,232.11,232.11,231.39,231.89,10318.0,220.1381,220.1381,219.4552,219.9295,10318.0
2022-06-07 10:15:00,231.92,233.12,231.8,233.0,28763.0,219.9579,221.096,219.8441,220.9822,28763.0
2022-06-07 10:20:00,232.99,234.0,232.61,233.56,19361.0,220.9727,221.9306,220.6123,221.5133,19361.0
2022-06-07 10:25:00,233.46,233.53,232.71,233.15,10952.0,221.4185,221.4849,220.7072,221.1245,10952.0
2022-06-07 10:30:00,233.16,234.22,232.86,234.11,11609.0,221.134,222.1393,220.8494,222.035,11609.0
2022-06-07 10:35:00,234.0,234.76,233.76,234.69,11535.0,221.9306,222.6514,221.703,222.585,11535.0
2022-06-07 10:40:00,234.57,234.89,234.43,234.55,10285.0,222.4712,222.7747,222.3384,222.4523,10285.0
2022-06-07 10:45:00,234.64,234.87,234.39,234.46,12600.0,222.5376,222.7558,222.3005,222.3669,12600.0
2022-06-07 10:50:00,234.47,234.56,233.87,234.39,13031.0,222.3764,222.4617,221.8073,222.3005,13031.0
2022-06-07 10:55:00,234.42,234.42,233.66,233.83,12028.0,222.329,222.329,221.6082,221.7694,12028.0
2022-06-07 11:00:00,234.0,234.07,233.48,233.61,9793.0,221.9306,221.997,221.4374,221.5607,9793.0
2022-06-07 11:05:00,233.58,233.79,233.28,233.46,8770.0,221.5323,221.7315,221.2478,221.4185,8770.0
2022-06-07 11:10:00,233.6,233.76,232.89,232.97,12398.0,221.5513,221.703,220.8779,220.9538,12398.0
2022-06-07 11:15:00,232.97,233.14,232.66,233.02,9017.0,220.9538,221.115,220.6597,221.0012,9017.0
2022-06-07 11:20:00,232.97,233.12,232.09,232.09,21097.0,220.9538,221.096,220.1191,220.1191,21097.0
2022-06-07 11:25:00,232.21,232.43,231.8,232.0,9891.0,220.233,220.4416,219.8441,220.0338,9891.0
2022-06-07 11:30:00,231.96,232.07,231.41,231.42,19446.0,219.9958,220.1002,219.4742,219.4837,19446.0
2022-06-07 11:35:00,231.39,231.74,231.34,231.62,26111.0,219.4552,219.7872,219.4078,219.6734,26111.0
2022-06-07 11:40:00,231.55,231.74,231.3,231.66,4126.0,219.607,219.7872,219.3699,219.7113,4126.0
2022-06-07 11:45:00,231.65,231.68,231.25,231.35,7390.0,219.7018,219.7303,219.3225,219.4173,7390.0
2022-06-07 11:50:00,231.29,231.66,231.17,231.58,5648.0,219.3604,219.7113,219.2466,219.6354,5648.0
2022-06-07 11:55:00,231.63,232.0,231.52,232.0,4260.0,219.6829,220.0338,219.5785,220.0338,4260.0
2022-06-07 12:00:00,231.97,232.12,231.88,231.88,5566.0,220.0053,220.1476,219.92,219.92,5566.0
2022-06-07 12:05:00,231.88,231.98,231.47,231.48,12205.0,219.92,220.0148,219.5311,219.5406,12205.0
2022-06-07 12:10:00,231.48,231.68,231.37,231.66,4303.0,219.5406,219.7303,219.4363,219.7113,4303.0
2022-06-07 12:15:00,231.58,231.58,230.88,230.95,17869.0,219.6354,219.6354,218.9715,219.0379,17869.0
2022-06-07 12:20:00,230.87,230.88,230.48,230.81,7530.0,218.9621,218.9715,218.5922,218.9052,7530.0
2022-06-07 12:25:00,230.8,231.19,230.74,230.94,5607.0,218.8957,219.2656,218.8388,219.0285,5607.0
2022-06-07 12:30:00,230.87,230.92,230.78,230.83,5226.0,218.9621,219.0095,218.8767,218.9241,5226.0
2022-06-07 12:35:00,230.91,231.15,230.83,231.12,2411.0,219.0,219.2276,218.9241,219.1992,2411.0
2022-06-07 12:40:00,231.2,231.73,231.19,231.54,4146.0,219.275,219.7777,219.2656,219.5975,4146.0
2022-06-07 12:45:00,231.67,232.15,231.53,232.1,4561.0,219.7208,220.176,219.588,220.1286,4561.0
2022-06-07 12:50:00,232.15,232.3,231.97,232.23,6264.0,220.176,220.3183,220.0053,220.2519,6264.0
2022-06-07 12:55:00,232.28,232.48,232.15,232.45,5455.0,220.2993,220.489,220.176,220.4606,5455.0
2022-06-07 13:00:00,232.34,232.46,232.24,232.46,3957.0,220.3562,220.4701,220.2614,220.4701,3957.0
2022-06-07 13:05:00,232.45,232.92,232.4,232.92,1900.0,220.4606,220.9063,220.4132,220.9063,1900.0
2022-06-07 13:10:00,232.81,233.17,232.75,233.0,10061.0,220.802,221.1434,220.7451,220.9822,10061.0
2022-06-07 13:15:00,232.94,233.05,232.85,232.95,5489.0,220.9253,221.0296,220.8399,220.9348,5489.0
2022-06-07 13:20:00,232.94,233.01,232.7,232.88,4612.0,220.9253,220.9917,220.6977,220.8684,4612.0
2022-06-07 13:25:00,232.89,233.17,232.81,232.95,16732.0,220.8779,221.1434,220.802,220.9348,16732.0
2022-06-07 13:30:00,233.01,233.02,232.79,232.79,3487.0,220.9917,221.0012,220.783,220.783,3487.0
2022-06-07 13:35:00,232.94,233.01,232.74,232.93,5596.0,220.9253,220.9917,220.7356,220.9158,5596.0
2022-06-07 13:40:00,232.86,233.01,232.77,232.99,6082.0,220.8494,220.9917,220.7641,220.9727,6082.0
2022-06-07 13:45:00,233.01,233.16,232.95,233.08,16152.0,220.9917,221.134,220.9348,221.0581,16152.0
2022-06-07 13:50:00,233.08,233.45,233.06,233.28,4565.0,221.0581,221.409,221.0391,221.2478,4565.0
2022-06-07 13:55:00,233.3,233.38,233.21,233.37,2177.0,221.2667,221.3426,221.1814,221.3331,2177.0
2022-06-07 14:00:00,233.36,233.72,233.31,233.72,4031.0,221.3236,221.6651,221.2762,221.6651,4031.0
2022-06-07 14:05:00,233.71,234.1,233.69,234.09,3983.0,221.6556,222.0255,221.6366,222.016,3983.0
2022-06-07 14:10:00,234.15,234.17,233.99,234.08,6326.0,222.0729,222.0919,221.9211,222.0065,6326.0
2022-06-07 14:15:00,234.09,234.09,233.55,233.71,7913.0,222.016,222.016,221.5038,221.6556,7913.0
2022-06-07 14:20:00,233.63,233.88,233.63,233.86,6237.0,221.5797,221.8168,221.5797,221.7978,6237.0
2022-06-07 14:25:00,233.83,233.9,233.79,233.83,8459.0,221.7694,221.8358,221.7315,221.7694,8459.0
2022-06-07 14:30:00,233.87,234.4,233.86,234.4,28641.0,221.8073,222.31,221.7978,222.31,28641.0
2022-06-07 14:35:00,234.46,234.58,234.34,234.57,7828.0,222.3669,222.4807,222.2531,222.4712,7828.0
2022-06-07 14:40:00,234.5,234.52,233.99,234.0,10689.0,222.4048,222.4238,221.9211,221.9306,10689.0
2022-06-07 14:45:00,233.96,234.14,233.57,233.57,10332.0,221.8927,222.0634,221.5228,221.5228,10332.0
2022-06-07 14:50:00,233.65,233.95,233.65,233.88,5030.0,221.5987,221.8832,221.5987,221.8168,5030.0
2022-06-07 14:55:00,233.83,234.28,233.82,234.24,8415.0,221.7694,222.1962,221.7599,222.1582,8415.0
2022-06-07 15:00:00,234.22,234.33,234.08,234.24,3782.0,222.1393,222.2436,222.0065,222.1582,3782.0
2022-06-07 15:05:00,234.24,234.44,234.16,234.38,20238.0,222.1582,222.3479,222.0824,222.291,20238.0
2022-06-07 15:10:00,234.38,234.51,234.15,234.19,11610.0,222.291,222.4143,222.0729,222.1108,11610.0
2022-06-07 15:15:00,234.28,234.57,234.23,234.52,18350.0,222.1962,222.4712,222.1488,222.4238,18350.0
2022-06-07 15:20:00,234.55,234.55,234.36,234.43,10806.0,222.4523,222.4523,222.2721,222.3384,10806.0
2022-06-07 15:25:00,234.43,234.44,234.21,234.24,8283.0,222.3384,222.3479,222.1298,222.1582,8283.0
2022-06-07 15:30:00,234.2,234.56,234.16,234.56,13120.0,222.1203,222.4617,222.0824,222.4617,13120.0
2022-06-07 15:35:00,234.59,235.05,234.59,234.97,12872.0,222.4902,222.9265,222.4902,222.8506,12872.0
2022-06-07 15:40:00,234.99,235.07,234.65,234.95,18992.0,222.8696,222.9454,222.5471,222.8316,18992.0
2022-06-07 15:45:00,234.95,235.3,234.84,235.22,22268.0,222.8316,223.1636,222.7273,223.0877,22268.0
2022-06-07 15:50:00,235.16,235.36,234.69,234.73,55711.0,223.0308,223.2205,222.585,222.623,55711.0
2022-06-07 15:55:00,234.73,234.75,234.18,234.32,118826.0,222.623,222.6419,222.1013,222.2341,118826.0
2022-06-08 09:30:00,233.5,234.22,232.85,233.64,24354.0,221.4564,222.1393,220.8399,221.5892,24354.0
2022-06-08 09:35:00,234.0,234.86,233.15,233.5,2888.0,221.9306,222.7463,221.1245,221.4564,2888.0
2022-06-08 09:40:00,233.13,233.66,232.83,233.64,6854.0,221.1055,221.6082,220.821,221.5892,6854.0
2022-06-08 09:45:00,233.64,234.18,233.33,233.82,6029.0,221.5892,222.1013,221.2952,221.7599,6029.0
2022-06-08 09:50:00,233.9,233.9,233.23,233.48,4848.0,221.8358,221.8358,221.2003,221.4374,4848.0
2022-06-08 09:55:00,233.4,233.56,232.75,233.06,18064.0,221.3616,221.5133,220.7451,221.0391,18064.0
2022-06-08 10:00:00,233.28,233.33,232.35,232.48,5249.0,221.2478,221.2952,220.3657,220.489,5249.0
2022-06-08 10:05:00,232.47,232.72,232.31,232.52,9477.0,220.4795,220.7166,220.3278,220.527,9477.0
2022-06-08 10:10:00,232.65,233.6,232.65,233.39,6347.0,220.6503,221.5513,220.6503,221.3521,6347.0
2022-06-08 10:15:00,233.4,233.65,232.96,233.65,4669.0,221.3616,221.5987,220.9443,221.5987,4669.0
2022-06-08 10:20:00,233.87,234.41,233.85,233.99,6175.0,221.8073,222.3195,221.7884,221.9211,6175.0
2022-06-08 10:25:00,233.97,234.55,233.97,234.15,4604.0,221.9022,222.4523,221.9022,222.0729,4604.0
2022-06-08 10:30:00,233.97,234.92,233.95,234.91,6482.0,221.9022,222.8032,221.8832,222.7937,6482.0
2022-06-08 10:35:00,234.88,235.12,234.63,234.74,4407.0,222.7652,222.9929,222.5281,222.6325,4407.0
2022-06-08 10:40:00,234.74,234.74,233.95,234.5,17330.0,222.6325,222.6325,221.8832,222.4048,17330.0
2022-06-08 10:45:00,234.52,234.52,234.12,234.25,3725.0,222.4238,222.4238,222.0444,222.1677,3725.0
2022-06-08 10:50:00,234.33,234.63,234.33,234.44,4061.0,222.2436,222.5281,222.2436,222.3479,4061.0
2022-06-08 10:55:00,234.5,234.51,234.07,234.24,8512.0,222.4048,222.4143,221.997,222.1582,8512.0
2022-06-08 11:00:00,234.25,234.38,234.07,234.3,4150.0,222.1677,222.291,221.997,222.2152,4150.0
2022-06-08 11:05:00,234.4,234.68,234.29,234.68,3069.0,222.31,222.5756,222.2057,222.5756,3069.0
2022-06-08 11:10:00,234.71,235.05,234.57,235.05,3416.0,222.604,222.9265,222.4712,222.9265,3416.0
2022-06-08 11:15:00,235.0,235.59,234.99,235.57,8399.0,222.879,223.4386,222.8696,223.4196,8399.0
2022-06-08 11:20:00,235.57,235.68,235.39,235.48,5128.0,223.4196,223.524,223.2489,223.3343,5128.0
2022-06-08 11:25:00,235.47,235.51,235.27,235.45,26408.0,223.3248,223.3627,223.1351,223.3058,26408.0
2022-06-08 11:30:00,235.26,235.26,234.84,235.11,4057.0,223.1256,223.1256,222.7273,222.9834,4057.0
2022-06-08 11:35:00,235.23,235.24,234.95,235.1,2276.0,223.0972,223.1067,222.8316,222.9739,2276.0
2022-06-08 11:40:00,235.16,235.52,235.06,235.13,6452.0,223.0308,223.3722,222.936,223.0023,6452.0
2022-06-08 11:45:00,235.15,236.01,235.15,235.87,14929.0,223.0213,223.837,223.0213,223.7042,14929.0
2022-06-08 11:50:00,235.94,235.97,235.25,235.66,7126.0,223.7706,223.799,223.1162,223.505,7126.0
2022-06-08 11:55:00,235.63,235.65,235.35,235.49,5231.0,223.4766,223.4955,223.211,223.3438,5231.0
2022-06-08 12:00:00,235.52,235.57,235.39,235.57,2088.0,223.3722,223.4196,223.2489,223.4196,2088.0
2022-06-08 12:05:00,235.57,235.57,235.0,235.07,2444.0,223.4196,223.4196,222.879,222.9454,2444.0
2022-06-08 12:10:00,235.23,236.1,235.13,235.56,7178.0,223.0972,223.9223,223.0023,223.4102,7178.0
2022-06-08 12:15:00,235.42,235.53,235.35,235.36,1907.0,223.2774,223.3817,223.211,223.2205,1907.0
2022-06-08 12:20:00,235.35,235.35,235.0,235.24,4816.0,223.211,223.211,222.879,223.1067,4816.0
2022-06-08 12:25:00,235.21,235.21,234.73,234.94,2513.0,223.0782,223.0782,222.623,222.8221,2513.0
2022-06-08 12:30:00,235.01,235.01,234.74,234.74,1980.0,222.8885,222.8885,222.6325,222.6325,1980.0
2022-06-08 12:35:00,234.57,234.86,234.57,234.84,3337.0,222.4712,222.7463,222.4712,222.7273,3337.0
2022-06-08 12:40:00,234.72,234.74,234.49,234.56,3510.0,222.6135,222.6325,222.3954,222.4617,3510.0
2022-06-08 12:45:00,234.41,234.88,234.41,234.81,7810.0,222.3195,222.7652,222.3195,222.6988,7810.0
2022-06-08 12:50:00,234.77,234.94,234.66,234.75,2953.0,222.6609,222.8221,222.5566,222.6419,2953.0
2022-06-08 12:55:00,234.75,234.75,234.37,234.61,4123.0,222.6419,222.6419,222.2815,222.5092,4123.0
2022-06-08 13:00:00,234.67,234.68,234.12,234.31,4620.0,222.5661,222.5756,222.0444,222.2246,4620.0
2022-06-08 13:05:00,234.16,234.5,234.16,234.5,2900.0,222.0824,222.4048,222.0824,222.4048,2900.0
2022-06-08 13:10:00,234.4,234.4,234.02,234.07,3229.0,222.31,222.31,221.9496,221.997,3229.0
2022-06-08 13:15:00,234.04,234.71,234.04,234.6,3416.0,221.9686,222.604,221.9686,222.4997,3416.0
2022-06-08 13:20:00,234.51,234.65,234.45,234.48,2083.0,222.4143,222.5471,222.3574,222.3859,2083.0
2022-06-08 13:25:00,234.42,234.42,234.26,234.32,3087.0,222.329,222.329,222.1772,222.2341,3087.0
2022-06-08 13:30:00,234.28,234.37,233.95,234.13,3116.0,222.1962,222.2815,221.8832,222.0539,3116.0
2022-06-08 13:35:00,234.11,234.11,233.81,233.93,1670.0,222.035,222.035,221.7504,221.8642,1670.0
2022-06-08 13:40:00,233.85,234.35,233.85,234.35,7558.0,221.7884,222.2626,221.7884,222.2626,7558.0
2022-06-08 13:45:00,234.31,234.46,234.27,234.41,2997.0,222.2246,222.3669,222.1867,222.3195,2997.0
2022-06-08 13:50:00,234.54,234.59,234.44,234.56,2703.0,222.4428,222.4902,222.3479,222.4617,2703.0
2022-06-08 13:55:00,234.48,234.64,234.04,234.09,7764.0,222.3859,222.5376,221.9686,222.016,7764.0
2022-06-08 14:00:00,234.09,234.3,234.04,234.21,2594.0,222.016,222.2152,221.9686,222.1298,2594.0
2022-06-08 14:05:00,234.19,234.39,234.19,234.35,3122.0,222.1108,222.3005,222.1108,222.2626,3122.0
2022-06-08 14:10:00,234.35,234.5,234.21,234.34,2603.0,222.2626,222.4048,222.1298,222.2531,2603.0
2022-06-08 14:15:00,234.29,234.4,234.04,234.16,9450.0,222.2057,222.31,221.9686,222.0824,9450.0
2022-06-08 14:20:00,234.09,234.37,233.94,234.37,4019.0,222.016,222.2815,221.8737,222.2815,4019.0
2022-06-08 14:25:00,234.25,234.37,233.84,234.05,5016.0,222.1677,222.2815,221.7789,221.978,5016.0
2022-06-08 14:30:00,234.03,234.21,233.94,233.94,3195.0,221.9591,222.1298,221.8737,221.8737,3195.0
2022-06-08 14:35:00,233.94,234.09,233.82,234.04,2344.0,221.8737,222.016,221.7599,221.9686,2344.0
2022-06-08 14:40:00,234.22,234.5,234.21,234.34,2503.0,222.1393,222.4048,222.1298,222.2531,2503.0
2022-06-08 14:45:00,234.4,234.52,234.32,234.46,5070.0,222.31,222.4238,222.2341,222.3669,5070.0
2022-06-08 14:50:00,234.48,234.48,234.17,234.23,4442.0,222.3859,222.3859,222.0919,222.1488,4442.0
2022-06-08 14:55:00,234.25,234.26,233.9,234.18,5131.0,222.1677,222.1772,221.8358,222.1013,5131.0
2022-06-08 15:00:00,234.13,234.17,233.64,234.02,17844.0,222.0539,222.0919,221.5892,221.9496,17844.0
2022-06-08 15:05:00,233.97,234.04,233.86,233.93,3837.0,221.9022,221.9686,221.7978,221.8642,3837.0
2022-06-08 15:10:00,233.99,234.21,233.94,234.11,4117.0,221.9211,222.1298,221.8737,222.035,4117.0
2022-06-08 15:15:00,234.18,234.3,234.16,234.28,5801.0,222.1013,222.2152,222.0824,222.1962,5801.0
2022-06-08 15:20:00,234.3,234.45,234.2,234.45,4645.0,222.2152,222.3574,222.1203,222.3574,4645.0
2022-06-08 15:25:00,234.47,234.59,234.37,234.48,8081.0,222.3764,222.4902,222.2815,222.3859,8081.0
2022-06-08 15:30:00,234.5,234.69,234.28,234.55,19638.0,222.4048,222.585,222.1962,222.4523,19638.0
2022-06-08 15:35:00,234.58,234.68,234.5,234.58,8494.0,222.4807,222.5756,222.4048,222.4807,8494.0
2022-06-08 15:40:00,234.55,234.57,234.34,234.42,10579.0,222.4523,222.4712,222.2531,222.329,10579.0
2022-06-08 15:45:00,234.39,234.39,234.0,234.04,15065.0,222.3005,222.3005,221.9306,221.9686,15065.0
2022-06-08 15:50:00,234.04,234.39,233.86,233.95,19817.0,221.9686,222.3005,221.7978,221.8832,19817.0
2022-06-08 15:55:00,233.96,234.0,233.53,233.8,49887.0,221.8927,221.9306,221.4849,221.7409,49887.0
2022-06-09 09:30:00,233.91,235.42,233.51,235.2,31348.0,221.8453,223.2774,221.4659,223.0687,31348.0
2022-06-09 09:35:00,234.91,235.41,234.25,234.66,10925.0,222.7937,223.2679,222.1677,222.5566,10925.0
2022-06-09 09:40:00,234.55,235.97,234.54,235.46,27974.0,222.4523,223.799,222.4428,223.3153,27974.0
2022-06-09 09:45:00,235.69,236.02,235.27,235.86,23811.0,223.5335,223.8464,223.1351,223.6947,23811.0
2022-06-09 09:50:00,235.57,237.5,235.57,236.7,24906.0,223.4196,225.2501,223.4196,224.4914,24906.0
2022-06-09 09:55:00,236.77,237.86,236.71,237.81,24405.0,224.5578,225.5915,224.5008,225.5441,24405.0
2022-06-09 10:00:00,237.81,237.9,236.91,237.21,39240.0,225.5441,225.6295,224.6905,224.9751,39240.0
2022-06-09 10:05:00,237.21,237.28,236.71,236.72,15745.0,224.9751,225.0414,224.5008,224.5103,15745.0
2022-06-09 10:10:00,236.79,237.09,236.7,236.9,20565.0,224.5767,224.8612,224.4914,224.681,20565.0
2022-06-09 10:15:00,236.81,237.17,236.73,236.94,16327.0,224.5957,224.9371,224.5198,224.719,16327.0
2022-06-09 10:20:00,236.95,237.17,236.45,236.82,18256.0,224.7285,224.9371,224.2543,224.6052,18256.0
2022-06-09 10:25:00,236.76,236.83,236.53,236.83,6564.0,224.5483,224.6147,224.3301,224.6147,6564.0
2022-06-09 10:30:00,236.84,237.3,236.73,237.05,12140.0,224.6241,225.0604,224.5198,224.8233,12140.0
2022-06-09 10:35:00,236.89,237.16,236.72,236.97,5486.0,224.6716,224.9276,224.5103,224.7474,5486.0
2022-06-09 10:40:00,236.87,237.1,236.81,236.95,4653.0,224.6526,224.8707,224.5957,224.7285,4653.0
2022-06-09 10:45:00,236.94,237.04,236.63,236.84,11982.0,224.719,224.8138,224.425,224.6241,11982.0
2022-06-09 10:50:00,236.75,236.75,235.93,236.03,9688.0,224.5388,224.5388,223.7611,223.8559,9688.0
2022-06-09 10:55:00,236.0,236.29,235.77,236.13,6069.0,223.8275,224.1025,223.6093,223.9508,6069.0
2022-06-09 11:00:00,236.17,236.17,235.97,236.05,4141.0,223.9887,223.9887,223.799,223.8749,4141.0
2022-06-09 11:05:00,236.01,236.14,235.56,236.14,5391.0,223.837,223.9602,223.4102,223.9602,5391.0
2022-06-09 11:10:00,236.14,236.46,235.92,236.41,16550.0,223.9602,224.2637,223.7516,224.2163,16550.0
2022-06-09 11:15:00,236.29,236.58,236.23,236.5,2701.0,224.1025,224.3776,224.0456,224.3017,2701.0
2022-06-09 11:20:00,236.51,236.7,236.35,236.42,18800.0,224.3112,224.4914,224.1594,224.2258,18800.0
2022-06-09 11:25:00,236.33,236.46,235.98,236.45,4483.0,224.1404,224.2637,223.8085,224.2543,4483.0
2022-06-09 11:30:00,236.4,236.84,236.39,236.81,2087.0,224.2068,224.6241,224.1974,224.5957,2087.0
2022-06-09 11:35:00,236.93,237.35,236.75,237.23,7611.0,224.7095,225.1078,224.5388,224.994,7611.0
2022-06-09 11:40:00,237.39,237.96,237.31,237.73,16081.0,225.1458,225.6864,225.0699,225.4682,16081.0
2022-06-09 11:45:00,237.96,238.34,237.64,237.78,5650.0,225.6864,226.0468,225.3829,225.5157,5650.0
2022-06-09 11:50:00,237.88,237.88,237.48,237.81,4800.0,225.6105,225.6105,225.2311,225.5441,4800.0
2022-06-09 11:55:00,237.94,238.12,237.91,238.12,2977.0,225.6674,225.8381,225.639,225.8381,2977.0
2022-06-09 12:00:00,237.97,237.98,237.68,237.69,2977.0,225.6959,225.7053,225.4208,225.4303,2977.0
2022-06-09 12:05:00,237.62,237.72,237.4,237.51,2295.0,225.3639,225.4588,225.1553,225.2596,2295.0
2022-06-09 12:10:00,237.49,237.49,237.11,237.14,3296.0,225.2406,225.2406,224.8802,224.9087,3296.0
2022-06-09 12:15:00,237.13,237.35,237.12,237.35,2429.0,224.8992,225.1078,224.8897,225.1078,2429.0
2022-06-09 12:20:00,237.39,237.7,237.39,237.62,6172.0,225.1458,225.4398,225.1458,225.3639,6172.0
2022-06-09 12:25:00,237.77,237.99,237.76,237.95,7950.0,225.5062,225.7148,225.4967,225.6769,7950.0
2022-06-09 12:30:00,237.94,238.19,237.94,238.14,16449.0,225.6674,225.9045,225.6674,225.8571,16449.0
2022-06-09 12:35:00,238.11,238.3,237.98,238.29,12704.0,225.8286,226.0088,225.7053,225.9994,12704.0
2022-06-09 12:40:00,238.42,238.94,238.36,238.72,4574.0,226.1226,226.6158,226.0657,226.4072,4574.0
2022-06-09 12:45:00,238.73,238.78,238.63,238.63,4147.0,226.4167,226.4641,226.3218,226.3218,4147.0
2022-06-09 12:50:00,238.82,239.25,238.82,239.2,10379.0,226.502,226.9098,226.502,226.8624,10379.0
2022-06-09 12:55:00,239.27,239.68,239.24,239.68,16750.0,226.9288,227.3177,226.9004,227.3177,16750.0
2022-06-09 13:00:00,239.63,239.97,239.54,239.84,13496.0,227.2702,227.5927,227.1849,227.4694,13496.0
2022-06-09 13:05:00,239.84,239.88,239.3,239.3,8983.0,227.4694,227.5073,226.9573,226.9573,8983.0
2022-06-09 13:10:00,239.32,239.55,239.3,239.5,6834.0,226.9762,227.1944,226.9573,227.1469,6834.0
2022-06-09 13:15:00,239.46,239.51,239.37,239.46,2529.0,227.109,227.1564,227.0236,227.109,2529.0
2022-06-09 13:20:00,239.52,239.52,239.08,239.23,3887.0,227.1659,227.1659,226.7486,226.8909,3887.0
2022-06-09 13:25:00,239.07,239.23,238.84,238.84,6168.0,226.7391,226.8909,226.521,226.521,6168.0
2022-06-09 13:30:00,238.93,238.93,238.58,238.59,3058.0,226.6063,226.6063,226.2744,226.2839,3058.0
2022-06-09 13:35:00,238.72,238.93,238.57,238.88,13495.0,226.4072,226.6063,226.2649,226.5589,13495.0
2022-06-09 13:40:00,238.88,239.0,238.8,238.95,12575.0,226.5589,226.6727,226.483,226.6253,12575.0
2022-06-09 13:45:00,238.9,239.47,238.9,239.47,2828.0,226.5779,227.1185,226.5779,227.1185,2828.0
2022-06-09 13:50:00,239.43,239.61,239.1,239.1,16366.0,227.0806,227.2513,226.7676,226.7676,16366.0
2022-06-09 13:55:00,239.08,239.29,238.88,239.28,10241.0,226.7486,226.9478,226.5589,226.9383,10241.0
2022-06-09 14:00:00,239.15,239.22,238.9,239.2,3326.0,226.815,226.8814,226.5779,226.8624,3326.0
2022-06-09 14:05:00,239.08,239.13,239.0,239.05,2596.0,226.7486,226.796,226.6727,226.7202,2596.0
2022-06-09 14:10:00,239.08,239.16,238.9,239.07,4618.0,226.7486,226.8245,226.5779,226.7391,4618.0
2022-06-09 14:15:00,239.0,239.0,238.82,238.96,7568.0,226.6727,226.6727,226.502,226.6348,7568.0
2022-06-09 14:20:00,239.06,239.07,238.52,238.64,5695.0,226.7296,226.7391,226.2175,226.3313,5695.0
2022-06-09 14:25:00,238.57,238.82,238.46,238.79,3176.0,226.2649,226.502,226.1606,226.4736,3176.0
2022-06-09 14:30:00,238.8,238.85,238.45,238.5,3002.0,226.483,226.5305,226.1511,226.1985,3002.0
2022-06-09 14:35:00,238.52,238.52,238.16,238.33,5597.0,226.2175,226.2175,225.8761,226.0373,5597.0
2022-06-09 14:40:00,238.26,238.37,238.19,238.33,6905.0,225.9709,226.0752,225.9045,226.0373,6905.0
2022-06-09 14:45:00,238.28,238.56,238.28,238.5,5450.0,225.9899,226.2554,225.9899,226.1985,5450.0
2022-06-09 14:50:00,238.56,238.67,238.45,238.54,4894.0,226.2554,226.3598,226.1511,226.2365,4894.0
2022-06-09 14:55:00,238.51,238.75,238.42,238.44,21219.0,226.208,226.4356,226.1226,226.1416,21219.0
2022-06-09 15:00:00,238.5,238.65,238.25,238.31,57891.0,226.1985,226.3408,225.9614,226.0183,57891.0
2022-06-09 15:05:00,238.34,238.4,238.25,238.39,15913.0,226.0468,226.1037,225.9614,226.0942,15913.0
2022-06-09 15:10:00,238.31,238.49,238.26,238.28,34563.0,226.0183,226.189,225.9709,225.9899,34563.0
2022-06-09 15:15:00,238.28,238.62,238.25,238.59,15025.0,225.9899,226.3123,225.9614,226.2839,15025.0
2022-06-09 15:20:00,238.55,238.64,238.35,238.59,8069.0,226.2459,226.3313,226.0563,226.2839,8069.0
2022-06-09 15:25:00,238.52,238.52,238.31,238.41,14852.0,226.2175,226.2175,226.0183,226.1132,14852.0
2022-06-09 15:30:00,238.39,238.54,238.31,238.41,22617.0,226.0942,226.2365,226.0183,226.1132,22617.0
2022-06-09 15:35:00,238.4,238.92,238.21,238.3,37753.0,226.1037,226.5969,225.9235,226.0088,37753.0
2022-06-09 15:40:00,238.25,238.34,237.86,238.17,94761.0,225.9614,226.0468,225.5915,225.8855,94761.0
2022-06-09 15:45:00,238.16,238.41,237.98,238.32,35309.0,225.8761,226.1132,225.7053,226.0278,35309.0
2022-06-09 15:50:00,238.26,238.56,238.03,238.27,34990.0,225.9709,226.2554,225.7528,225.9804,34990.0
2022-06-09 15:55:00,238.23,238.38,237.69,237.71,104739.0,225.9424,226.0847,225.4303,225.4493,104739.0
2022-06-10 09:30:00,234.71,235.62,233.74,235.0,35067.0,222.604,223.4671,221.684,222.879,35067.0
2022-06-10 09:35:00,235.13,235.32,234.31,234.56,9801.0,223.0023,223.1825,222.2246,222.4617,9801.0
2022-06-10 09:40:00,234.35,235.04,233.81,234.93,25150.0,222.2626,222.917,221.7504,222.8127,25150.0
2022-06-10 09:45:00,235.04,235.2,234.72,234.91,9610.0,222.917,223.0687,222.6135,222.7937,9610.0
2022-06-10 09:50:00,234.74,234.86,233.78,233.93,64406.0,222.6325,222.7463,221.722,221.8642,64406.0
2022-06-10 09:55:00,233.91,233.99,232.66,232.8,26682.0,221.8453,221.9211,220.6597,220.7925,26682.0
2022-06-10 10:00:00,232.65,233.76,232.56,233.64,8081.0,220.6503,221.703,220.5649,221.5892,8081.0
2022-06-10 10:05:00,233.66,233.66,232.95,233.35,6714.0,221.6082,221.6082,220.9348,221.3142,6714.0
2022-06-10 10:10:00,233.43,233.65,232.47,232.94,18636.0,221.39,221.5987,220.4795,220.9253,18636.0
2022-06-10 10:15:00,232.92,232.94,231.91,231.91,8600.0,220.9063,220.9253,219.9484,219.9484,8600.0
2022-06-10 10:20:00,232.06,232.67,232.01,232.42,3183.0,220.0907,220.6692,220.0433,220.4321,3183.0
2022-06-10 10:25:00,232.54,233.06,232.52,232.85,30286.0,220.5459,221.0391,220.527,220.8399,30286.0
2022-06-10 10:30:00,233.31,233.81,232.97,233.64,7770.0,221.2762,221.7504,220.9538,221.5892,7770.0
2022-06-10 10:35:00,233.52,234.37,233.52,234.03,6618.0,221.4754,222.2815,221.4754,221.9591,6618.0
2022-06-10 10:40:00,234.06,234.88,233.92,234.81,11143.0,221.9875,222.7652,221.8548,222.6988,11143.0
2022-06-10 10:45:00,234.87,235.06,234.55,235.02,8280.0,222.7558,222.936,222.4523,222.898,8280.0
2022-06-10 10:50:00,235.0,235.8,234.97,235.8,24088.0,222.879,223.6378,222.8506,223.6378,24088.0
2022-06-10 10:55:00,235.81,236.0,235.31,235.39,11700.0,223.6473,223.8275,223.1731,223.2489,11700.0
2022-06-10 11:00:00,235.22,235.29,234.42,234.51,6058.0,223.0877,223.1541,222.329,222.4143,6058.0
2022-06-10 11:05:00,234.41,234.41,233.65,233.81,3806.0,222.3195,222.3195,221.5987,221.7504,3806.0
2022-06-10 11:10:00,233.89,234.21,233.84,233.96,4905.0,221.8263,222.1298,221.7789,221.8927,4905.0
2022-06-10 11:15:00,233.96,234.23,233.46,234.23,9230.0,221.8927,222.1488,221.4185,222.1488,9230.0
2022-06-10 11:20:00,234.0,234.07,233.58,233.62,8491.0,221.9306,221.997,221.5323,221.5702,8491.0
2022-06-10 11:25:00,233.54,233.88,233.38,233.47,11859.0,221.4944,221.8168,221.3426,221.428,11859.0
2022-06-10 11:30:00,233.53,234.15,233.53,234.04,2567.0,221.4849,222.0729,221.4849,221.9686,2567.0
2022-06-10 11:35:00,234.03,234.15,233.85,233.9,5972.0,221.9591,222.0729,221.7884,221.8358,5972.0
2022-06-10 11:40:00,233.82,233.91,233.32,233.66,4693.0,221.7599,221.8453,221.2857,221.6082,4693.0
2022-06-10 11:45:00,233.57,233.81,233.47,233.56,5195.0,221.5228,221.7504,221.428,221.5133,5195.0
2022-06-10 11:50:00,233.61,233.62,233.35,233.43,3812.0,221.5607,221.5702,221.3142,221.39,3812.0
2022-06-10 11:55:00,233.4,233.85,233.32,233.83,2903.0,221.3616,221.7884,221.2857,221.7694,2903.0
2022-06-10 12:00:00,233.84,233.91,233.66,233.91,3707.0,221.7789,221.8453,221.6082,221.8453,3707.0
2022-06-10 12:05:00,233.99,234.62,233.99,234.62,12255.0,221.9211,222.5186,221.9211,222.5186,12255.0
2022-06-10 12:10:00,234.45,234.56,233.89,233.89,4743.0,222.3574,222.4617,221.8263,221.8263,4743.0
2022-06-10 12:15:00,233.94,234.06,233.68,233.78,4056.0,221.8737,221.9875,221.6271,221.722,4056.0
2022-06-10 12:20:00,233.87,234.09,233.65,234.03,3681.0,221.8073,222.016,221.5987,221.9591,3681.0
2022-06-10 12:25:00,233.81,234.44,233.77,234.44,6513.0,221.7504,222.3479,221.7125,222.3479,6513.0
2022-06-10 12:30:00,234.29,234.37,233.86,233.87,1301.0,222.2057,222.2815,221.7978,221.8073,1301.0
2022-06-10 12:35:00,234.05,234.19,233.93,234.14,1974.0,221.978,222.1108,221.8642,222.0634,1974.0
2022-06-10 12:40:00,234.24,234.33,234.09,234.09,2775.0,222.1582,222.2436,222.016,222.016,2775.0
2022-06-10 12:45:00,234.24,234.24,233.99,234.14,1850.0,222.1582,222.1582,221.9211,222.0634,1850.0
2022-06-10 12:50:00,234.0,234.07,233.77,233.98,3360.0,221.9306,221.997,221.7125,221.9117,3360.0
2022-06-10 12:55:00,233.86,233.92,233.76,233.87,2227.0,221.7978,221.8548,221.703,221.8073,2227.0
2022-06-10 13:00:00,233.94,233.94,233.47,233.51,2746.0,221.8737,221.8737,221.428,221.4659,2746.0
2022-06-10 13:05:00,233.56,233.67,233.44,233.56,2902.0,221.5133,221.6176,221.3995,221.5133,2902.0
2022-06-10 13:10:00,233.72,233.92,233.7,233.91,3640.0,221.6651,221.8548,221.6461,221.8453,3640.0
2022-06-10 13:15:00,233.83,234.32,233.81,234.32,2781.0,221.7694,222.2341,221.7504,222.2341,2781.0
2022-06-10 13:20:00,234.22,234.39,234.18,234.39,2905.0,222.1393,222.3005,222.1013,222.3005,2905.0
2022-06-10 13:25:00,234.41,234.68,234.37,234.67,2407.0,222.3195,222.5756,222.2815,222.5661,2407.0
2022-06-10 13:30:00,234.65,234.65,234.25,234.37,3601.0,222.5471,222.5471,222.1677,222.2815,3601.0
2022-06-10 13:35:00,234.37,234.68,234.35,234.42,4801.0,222.2815,222.5756,222.2626,222.329,4801.0
2022-06-10 13:40:00,234.53,234.53,234.3,234.34,1980.0,222.4333,222.4333,222.2152,222.2531,1980.0
2022-06-10 13:45:00,234.34,234.71,234.25,234.65,3315.0,222.2531,222.604,222.1677,222.5471,3315.0
2022-06-10 13:50:00,234.76,234.89,234.5,234.5,7841.0,222.6514,222.7747,222.4048,222.4048,7841.0
2022-06-10 13:55:00,234.5,234.57,234.27,234.49,6015.0,222.4048,222.4712,222.1867,222.3954,6015.0
2022-06-10 14:00:00,234.53,234.59,234.17,234.34,4200.0,222.4333,222.4902,222.0919,222.2531,4200.0
2022-06-10 14:05:00,234.36,234.82,234.28,234.81,4554.0,222.2721,222.7083,222.1962,222.6988,4554.0
2022-06-10 14:10:00,234.85,235.05,234.83,234.97,4281.0,222.7368,222.9265,222.7178,222.8506,4281.0
2022-06-10 14:15:00,235.04,235.04,234.67,234.87,3478.0,222.917,222.917,222.5661,222.7558,3478.0
2022-06-10 14:20:00,234.9,235.11,234.84,234.86,18430.0,222.7842,222.9834,222.7273,222.7463,18430.0
2022-06-10 14:25:00,234.96,234.99,234.42,234.5,3937.0,222.8411,222.8696,222.329,222.4048,3937.0
2022-06-10 14:30:00,234.53,234.69,234.52,234.53,3983.0,222.4333,222.585,222.4238,222.4333,3983.0
2022-06-10 14:35:00,234.51,234.51,234.2,234.2,3794.0,222.4143,222.4143,222.1203,222.1203,3794.0
2022-06-10 14:40:00,234.2,234.57,234.16,234.53,6941.0,222.1203,222.4712,222.0824,222.4333,6941.0
2022-06-10 14:45:00,234.57,234.9,234.57,234.89,2383.0,222.4712,222.7842,222.4712,222.7747,2383.0
2022-06-10 14:50:00,234.87,235.06,234.8,235.0,3940.0,222.7558,222.936,222.6894,222.879,3940.0
2022-06-10 14:55:00,234.97,235.43,234.95,235.3,4408.0,222.8506,223.2869,222.8316,223.1636,4408.0
2022-06-10 15:00:00,235.41,235.43,234.69,234.81,4487.0,223.2679,223.2869,222.585,222.6988,4487.0
2022-06-10 15:05:00,234.75,234.88,234.5,234.72,4342.0,222.6419,222.7652,222.4048,222.6135,4342.0
2022-06-10 15:10:00,234.75,235.01,234.74,234.94,3284.0,222.6419,222.8885,222.6325,222.8221,3284.0
2022-06-10 15:15:00,234.93,235.29,234.91,235.17,5831.0,222.8127,223.1541,222.7937,223.0403,5831.0
2022-06-10 15:20:00,235.23,235.27,234.73,235.07,4372.0,223.0972,223.1351,222.623,222.9454,4372.0
2022-06-10 15:25:00,235.29,235.73,235.26,235.33,8242.0,223.1541,223.5714,223.1256,223.192,8242.0
2022-06-10 15:30:00,235.37,235.48,234.82,234.83,12896.0,223.23,223.3343,222.7083,222.7178,12896.0
2022-06-10 15:35:00,234.88,235.19,234.64,234.96,17052.0,222.7652,223.0592,222.5376,222.8411,17052.0
2022-06-10 15:40:00,234.96,235.22,234.38,234.55,16784.0,222.8411,223.0877,222.291,222.4523,16784.0
2022-06-10 15:45:00,234.6,234.64,234.02,234.06,33160.0,222.4997,222.5376,221.9496,221.9875,33160.0
2022-06-10 15:50:00,234.02,234.39,233.84,234.07,33354.0,221.9496,222.3005,221.7789,221.997,33354.0
2022-06-10 15:55:00,234.1,234.22,233.33,233.51,107201.0,222.0255,222.1393,221.2952,221.4659,107201.0
2022-06-13 09:30:00,229.65,232.15,229.07,231.38,37199.0,217.805,220.176,217.2549,219.4458,37199.0
2022-06-13 09:35:00,231.42,232.35,230.13,231.13,23096.0,219.4837,220.3657,218.2602,219.2087,23096.0
2022-06-13 09:40:00,231.42,231.42,229.63,230.46,27555.0,219.4837,219.4837,217.786,218.5732,27555.0
2022-06-13 09:45:00,230.47,231.35,230.29,231.09,19436.0,218.5827,219.4173,218.412,219.1707,19436.0
2022-06-13 09:50:00,231.0,231.24,230.73,231.04,25442.0,219.0854,219.313,218.8293,219.1233,25442.0
2022-06-13 09:55:00,231.05,231.27,229.98,230.07,11367.0,219.1328,219.3414,218.118,218.2033,11367.0
2022-06-13 10:00:00,230.13,231.09,229.95,230.15,17670.0,218.2602,219.1707,218.0895,218.2792,17670.0
2022-06-13 10:05:00,230.28,231.52,230.13,231.31,10289.0,218.4025,219.5785,218.2602,219.3794,10289.0
2022-06-13 10:10:00,231.14,231.15,229.84,230.08,10179.0,219.2181,219.2276,217.9852,218.2128,10179.0
2022-06-13 10:15:00,230.05,230.75,229.9,230.4,28889.0,218.1844,218.8483,218.0421,218.5163,28889.0
2022-06-13 10:20:00,230.4,230.79,230.13,230.7,17539.0,218.5163,218.8862,218.2602,218.8008,17539.0
2022-06-13 10:25:00,230.76,231.29,230.68,230.99,21163.0,218.8577,219.3604,218.7819,219.0759,21163.0
2022-06-13 10:30:00,231.04,231.17,230.42,230.92,12853.0,219.1233,219.2466,218.5353,219.0095,12853.0
2022-06-13 10:35:00,230.89,231.13,229.86,229.92,33101.0,218.981,219.2087,218.0042,218.0611,33101.0
2022-06-13 10:40:00,229.9,230.13,229.37,229.56,16321.0,218.0421,218.2602,217.5394,217.7196,16321.0
2022-06-13 10:45:00,229.46,229.49,228.89,228.89,23721.0,217.6248,217.6532,217.0842,217.0842,23721.0
2022-06-13 10:50:00,228.9,229.13,228.78,228.95,11168.0,217.0937,217.3118,216.9799,217.1411,11168.0
2022-06-13 10:55:00,228.96,229.08,228.48,228.48,8809.0,217.1506,217.2644,216.6953,216.6953,8809.0
2022-06-13 11:00:00,228.46,229.02,228.31,228.34,46569.0,216.6764,217.2075,216.5341,216.5626,46569.0
2022-06-13 11:05:00,228.33,228.52,227.8,227.8,15912.0,216.5531,216.7333,216.0504,216.0504,15912.0
2022-06-13 11:10:00,227.74,228.15,227.62,228.03,17156.0,215.9935,216.3824,215.8797,216.2685,17156.0
2022-06-13 11:15:00,228.03,229.34,228.02,229.22,19591.0,216.2685,217.511,216.2591,217.3972,19591.0
2022-06-13 11:20:00,229.21,229.82,229.12,229.82,10186.0,217.3877,217.9662,217.3023,217.9662,10186.0
2022-06-13 11:25:00,229.83,229.83,229.61,229.67,7207.0,217.9757,217.9757,217.7671,217.824,7207.0
2022-06-13 11:30:00,229.62,229.68,229.13,229.46,13998.0,217.7765,217.8334,217.3118,217.6248,13998.0
2022-06-13 11:35:00,229.56,230.13,229.53,230.13,29126.0,217.7196,218.2602,217.6912,218.2602,29126.0
2022-06-13 11:40:00,230.23,231.09,230.22,231.05,6398.0,218.3551,219.1707,218.3456,219.1328,6398.0
2022-06-13 11:45:00,230.95,230.95,230.42,230.72,3697.0,219.0379,219.0379,218.5353,218.8198,3697.0
2022-06-13 11:50:00,230.86,230.86,230.37,230.74,5631.0,218.9526,218.9526,218.4879,218.8388,5631.0
2022-06-13 11:55:00,230.56,231.2,230.56,231.18,20532.0,218.6681,219.275,218.6681,219.2561,20532.0
2022-06-13 12:00:00,231.21,231.51,230.91,231.32,12518.0,219.2845,219.5691,219.0,219.3889,12518.0
2022-06-13 12:05:00,231.32,231.77,231.1,231.35,4410.0,219.3889,219.8156,219.1802,219.4173,4410.0
2022-06-13 12:10:00,231.23,231.51,231.16,231.2,6779.0,219.3035,219.5691,219.2371,219.275,6779.0
2022-06-13 12:15:00,231.18,231.5,230.93,231.14,5685.0,219.2561,219.5596,219.019,219.2181,5685.0
2022-06-13 12:20:00,231.06,231.55,231.01,231.02,8893.0,219.1423,219.607,219.0948,219.1043,8893.0
2022-06-13 12:25:00,231.31,231.63,231.17,231.33,7918.0,219.3794,219.6829,219.2466,219.3983,7918.0
2022-06-13 12:30:00,231.31,231.8,230.97,231.77,6906.0,219.3794,219.8441,219.0569,219.8156,6906.0
2022-06-13 12:35:00,231.63,232.0,231.56,231.62,14397.0,219.6829,220.0338,219.6165,219.6734,14397.0
2022-06-13 12:40:00,231.58,231.66,231.32,231.38,5211.0,219.6354,219.7113,219.3889,219.4458,5211.0
2022-06-13 12:45:00,231.33,231.62,231.33,231.44,5320.0,219.3983,219.6734,219.3983,219.5027,5320.0
2022-06-13 12:50:00,231.41,231.65,231.24,231.34,19529.0,219.4742,219.7018,219.313,219.4078,19529.0
2022-06-13 12:55:00,231.41,231.44,231.03,231.26,8916.0,219.4742,219.5027,219.1138,219.3319,8916.0
2022-06-13 13:00:00,231.14,231.19,230.73,230.92,8492.0,219.2181,219.2656,218.8293,219.0095,8492.0
2022-06-13 13:05:00,230.98,231.56,230.79,231.51,7344.0,219.0664,219.6165,218.8862,219.5691,7344.0
2022-06-13 13:10:00,231.58,231.96,231.58,231.96,14485.0,219.6354,219.9958,219.6354,219.9958,14485.0
2022-06-13 13:15:00,231.95,232.27,231.86,232.11,5483.0,219.9864,220.2899,219.901,220.1381,5483.0
2022-06-13 13:20:00,232.11,232.19,231.83,231.92,8373.0,220.1381,220.214,219.8725,219.9579,8373.0
2022-06-13 13:25:00,231.9,232.01,231.7,231.92,3342.0,219.9389,220.0433,219.7493,219.9579,3342.0
2022-06-13 13:30:00,231.83,232.13,231.45,231.45,12333.0,219.8725,220.1571,219.5121,219.5121,12333.0
2022-06-13 13:35:00,231.25,232.43,231.23,232.43,6645.0,219.3225,220.4416,219.3035,220.4416,6645.0
2022-06-13 13:40:00,232.36,233.2,232.27,233.03,7151.0,220.3752,221.1719,220.2899,221.0107,7151.0
2022-06-13 13:45:00,233.14,233.25,233.02,233.22,6046.0,221.115,221.2193,221.0012,221.1909,6046.0
2022-06-13 13:50:00,233.22,233.23,232.39,232.42,5865.0,221.1909,221.2003,220.4037,220.4321,5865.0
2022-06-13 13:55:00,232.56,232.9,232.47,232.69,4168.0,220.5649,220.8874,220.4795,220.6882,4168.0
2022-06-13 14:00:00,232.65,232.65,232.07,232.35,3517.0,220.6503,220.6503,220.1002,220.3657,3517.0
2022-06-13 14:05:00,232.21,232.28,231.94,232.11,17674.0,220.233,220.2993,219.9769,220.1381,17674.0
2022-06-13 14:10:00,231.97,232.25,231.85,231.93,4872.0,220.0053,220.2709,219.8915,219.9674,4872.0
2022-06-13 14:15:00,231.88,232.23,231.86,232.23,5310.0,219.92,220.2519,219.901,220.2519,5310.0
2022-06-13 14:20:00,232.29,232.53,232.23,232.23,3161.0,220.3088,220.5364,220.2519,220.2519,3161.0
2022-06-13 14:25:00,232.34,232.35,232.03,232.03,12712.0,220.3562,220.3657,220.0622,220.0622,12712.0
2022-06-13 14:30:00,232.06,232.07,231.35,231.83,3418.0,220.0907,220.1002,219.4173,219.8725,3418.0
2022-06-13 14:35:00,231.84,232.35,231.84,232.04,10075.0,219.882,220.3657,219.882,220.0717,10075.0
2022-06-13 14:40:00,232.04,232.33,231.85,232.01,9078.0,220.0717,220.3468,219.8915,220.0433,9078.0
2022-06-13 14:45:00,232.06,232.13,231.7,231.72,5925.0,220.0907,220.1571,219.7493,219.7682,5925.0
2022-06-13 14:50:00,231.72,231.73,231.46,231.68,4571.0,219.7682,219.7777,219.5216,219.7303,4571.0
2022-06-13 14:55:00,231.6,231.6,231.11,231.22,7676.0,219.6544,219.6544,219.1897,219.294,7676.0
2022-06-13 15:00:00,231.13,231.72,231.1,231.57,8129.0,219.2087,219.7682,219.1802,219.626,8129.0
2022-06-13 15:05:00,231.61,231.61,231.13,231.33,5683.0,219.6639,219.6639,219.2087,219.3983,5683.0
2022-06-13 15:10:00,231.37,231.37,230.92,230.93,21138.0,219.4363,219.4363,219.0095,219.019,21138.0
2022-06-13 15:15:00,230.99,231.76,230.62,231.07,13960.0,219.0759,219.8062,218.725,219.1517,13960.0
2022-06-13 15:20:00,231.06,231.06,230.35,230.53,18648.0,219.1423,219.1423,218.4689,218.6396,18648.0
2022-06-13 15:25:00,230.61,230.82,230.34,230.38,4794.0,218.7155,218.9146,218.4594,218.4973,4794.0
2022-06-13 15:30:00,230.26,230.42,229.86,230.07,9484.0,218.3835,218.5353,218.0042,218.2033,9484.0
2022-06-13 15:35:00,230.18,230.74,229.96,230.05,10018.0,218.3077,218.8388,218.099,218.1844,10018.0
2022-06-13 15:40:00,229.94,229.97,229.21,229.36,32918.0,218.08,218.1085,217.3877,217.5299,32918.0
2022-06-13 15:45:00,229.28,229.95,229.11,229.9,21673.0,217.4541,218.0895,217.2928,218.0421,21673.0
2022-06-13 15:50:00,229.95,230.36,229.39,230.32,26595.0,218.0895,218.4784,217.5584,218.4404,26595.0
2022-06-13 15:55:00,230.45,231.08,230.3,230.94,109095.0,218.5637,219.1612,218.4215,219.0285,109095.0
2022-06-14 09:30:00,231.08,232.24,229.42,232.06,25347.0,219.1612,220.2614,217.5869,220.0907,25347.0
2022-06-14 09:35:00,231.97,233.17,231.8,232.7,4113.0,220.0053,221.1434,219.8441,220.6977,4113.0
2022-06-14 09:40:00,232.62,232.85,232.03,232.85,3961.0,220.6218,220.8399,220.0622,220.8399,3961.0
2022-06-14 09:45:00,233.0,234.24,233.0,233.44,9020.0,220.9822,222.1582,220.9822,221.3995,9020.0
2022-06-14 09:50:00,233.24,233.32,232.72,232.73,5626.0,221.2098,221.2857,220.7166,220.7261,5626.0
2022-06-14 09:55:00,232.74,233.24,232.58,232.59,5457.0,220.7356,221.2098,220.5839,220.5934,5457.0
2022-06-14 10:00:00,232.68,233.08,232.33,232.33,7570.0,220.6787,221.0581,220.3468,220.3468,7570.0
2022-06-14 10:05:00,232.57,232.67,231.52,231.81,16434.0,220.5744,220.6692,219.5785,219.8536,16434.0
2022-06-14 10:10:00,231.81,232.19,231.62,232.09,4975.0,219.8536,220.214,219.6734,220.1191,4975.0
2022-06-14 10:15:00,231.93,231.97,231.79,231.8,3387.0,219.9674,220.0053,219.8346,219.8441,3387.0
2022-06-14 10:20:00,231.71,231.72,231.36,231.39,5219.0,219.7587,219.7682,219.4268,219.4552,5219.0
2022-06-14 10:25:00,231.25,231.33,230.66,230.72,6134.0,219.3225,219.3983,218.7629,218.8198,6134.0
2022-06-14 10:30:00,230.71,230.72,230.46,230.57,3797.0,218.8103,218.8198,218.5732,218.6775,3797.0
2022-06-14 10:35:00,230.65,230.84,230.19,230.24,7162.0,218.7534,218.9336,218.3171,218.3646,7162.0
2022-06-14 10:40:00,230.33,230.33,229.51,229.74,24373.0,218.4499,218.4499,217.6722,217.8903,24373.0
2022-06-14 10:45:00,229.73,230.69,229.68,230.34,14646.0,217.8809,218.7913,217.8334,218.4594,14646.0
2022-06-14 10:50:00,230.49,230.67,229.91,229.91,6155.0,218.6017,218.7724,218.0516,218.0516,6155.0
2022-06-14 10:55:00,229.92,229.94,229.21,229.78,14827.0,218.0611,218.08,217.3877,217.9283,14827.0
2022-06-14 11:00:00,229.83,230.12,229.78,229.86,4829.0,217.9757,218.2507,217.9283,218.0042,4829.0
2022-06-14 11:05:00,229.86,229.98,229.64,229.9,5705.0,218.0042,218.118,217.7955,218.0421,5705.0
2022-06-14 11:10:00,229.75,229.75,229.24,229.28,18496.0,217.8998,217.8998,217.4161,217.4541,18496.0
2022-06-14 11:15:00,229.26,229.28,228.61,229.01,10899.0,217.4351,217.4541,216.8186,217.198,10899.0
2022-06-14 11:20:00,228.88,229.36,228.65,229.36,10275.0,217.0747,217.5299,216.8566,217.5299,10275.0
2022-06-14 11:25:00,229.38,229.63,229.01,229.31,15279.0,217.5489,217.786,217.198,217.4825,15279.0
2022-06-14 11:30:00,229.22,229.56,229.07,229.55,3874.0,217.3972,217.7196,217.2549,217.7101,3874.0
2022-06-14 11:35:00,229.51,230.05,229.38,229.55,10007.0,217.6722,218.1844,217.5489,217.7101,10007.0
2022-06-14 11:40:00,229.51,229.89,229.51,229.77,2853.0,217.6722,218.0326,217.6722,217.9188,2853.0
2022-06-14 11:45:00,229.62,229.79,229.4,229.51,4714.0,217.7765,217.9378,217.5679,217.6722,4714.0
2022-06-14 11:50:00,229.49,229.67,229.25,229.66,7454.0,217.6532,217.824,217.4256,217.8145,7454.0
2022-06-14 11:55:00,229.69,230.1,229.69,229.89,3278.0,217.8429,218.2318,217.8429,218.0326,3278.0
2022-06-14 12:00:00,229.62,229.62,229.18,229.35,3255.0,217.7765,217.7765,217.3592,217.5205,3255.0
2022-06-14 12:05:00,229.31,229.49,228.77,228.88,5702.0,217.4825,217.6532,216.9704,217.0747,5702.0
2022-06-14 12:10:00,228.87,228.97,228.63,228.63,5208.0,217.0652,217.1601,216.8376,216.8376,5208.0
2022-06-14 12:15:00,228.69,229.04,228.54,228.92,4192.0,216.8945,217.2265,216.7522,217.1126,4192.0
2022-06-14 12:20:00,228.96,229.09,228.5,228.58,12123.0,217.1506,217.2739,216.7143,216.7902,12123.0
2022-06-14 12:25:00,228.54,228.58,228.11,228.2,14391.0,216.7522,216.7902,216.3444,216.4298,14391.0
2022-06-14 12:30:00,228.29,228.87,228.29,228.74,7435.0,216.5151,217.0652,216.5151,216.9419,7435.0
2022-06-14 12:35:00,228.7,228.99,228.56,228.98,6496.0,216.904,217.179,216.7712,217.1695,6496.0
2022-06-14 12:40:00,228.82,229.06,228.7,229.06,5684.0,217.0178,217.2454,216.904,217.2454,5684.0
2022-06-14 12:45:00,229.07,229.11,228.84,228.89,8323.0,217.2549,217.2928,217.0368,217.0842,8323.0
2022-06-14 12:50:00,228.88,229.2,228.79,229.2,8661.0,217.0747,217.3782,216.9893,217.3782,8661.0
2022-06-14 12:55:00,229.25,229.46,228.97,229.2,6638.0,217.4256,217.6248,217.1601,217.3782,6638.0
2022-06-14 13:00:00,229.18,229.33,228.87,229.07,6859.0,217.3592,217.5015,217.0652,217.2549,6859.0
2022-06-14 13:05:00,229.06,229.61,229.04,229.56,4793.0,217.2454,217.7671,217.2265,217.7196,4793.0
2022-06-14 13:10:00,229.59,229.72,229.35,229.59,4851.0,217.7481,217.8714,217.5205,217.7481,4851.0
2022-06-14 13:15:00,229.64,230.26,229.59,230.16,12916.0,217.7955,218.3835,217.7481,218.2887,12916.0
2022-06-14 13:20:00,230.19,230.61,230.19,230.46,3787.0,218.3171,218.7155,218.3171,218.5732,3787.0
2022-06-14 13:25:00,230.39,230.39,229.97,229.98,4534.0,218.5068,218.5068,218.1085,218.118,4534.0
2022-06-14 13:30:00,230.0,230.11,229.65,229.65,5640.0,218.1369,218.2413,217.805,217.805,5640.0
2022-06-14 13:35:00,229.6,229.72,229.1,229.14,5284.0,217.7576,217.8714,217.2834,217.3213,5284.0
2022-06-14 13:40:00,229.18,229.19,228.66,228.71,9860.0,217.3592,217.3687,216.8661,216.9135,9860.0
2022-06-14 13:45:00,228.76,229.16,228.76,229.05,7920.0,216.9609,217.3403,216.9609,217.2359,7920.0
2022-06-14 13:50:00,229.11,229.19,228.8,229.1,4452.0,217.2928,217.3687,216.9988,217.2834,4452.0
2022-06-14 13:55:00,229.12,229.33,229.06,229.06,4269.0,217.3023,217.5015,217.2454,217.2454,4269.0
2022-06-14 14:00:00,229.15,229.67,229.15,229.54,5300.0,217.3308,217.824,217.3308,217.7007,5300.0
2022-06-14 14:05:00,229.57,229.89,229.54,229.89,7251.0,217.7291,218.0326,217.7007,218.0326,7251.0
2022-06-14 14:10:00,229.83,229.83,229.43,229.57,5420.0,217.9757,217.9757,217.5963,217.7291,5420.0
2022-06-14 14:15:00,229.59,230.33,229.51,230.22,15452.0,217.7481,218.4499,217.6722,218.3456,15452.0
2022-06-14 14:20:00,230.22,230.54,230.04,230.04,10324.0,218.3456,218.6491,218.1749,218.1749,10324.0
2022-06-14 14:25:00,230.02,230.29,229.85,230.26,8056.0,218.1559,218.412,217.9947,218.3835,8056.0
2022-06-14 14:30:00,230.2,230.52,229.98,230.35,31619.0,218.3266,218.6301,218.118,218.4689,31619.0
2022-06-14 14:35:00,230.41,230.64,230.3,230.41,14944.0,218.5258,218.7439,218.4215,218.5258,14944.0
2022-06-14 14:40:00,230.35,230.35,229.75,229.75,2931.0,218.4689,218.4689,217.8998,217.8998,2931.0
2022-06-14 14:45:00,229.84,229.9,229.21,229.28,10263.0,217.9852,218.0421,217.3877,217.4541,10263.0
2022-06-14 14:50:00,229.18,229.18,228.97,228.97,6151.0,217.3592,217.3592,217.1601,217.1601,6151.0
2022-06-14 14:55:00,228.97,229.03,228.76,228.89,6299.0,217.1601,217.217,216.9609,217.0842,6299.0
2022-06-14 15:00:00,228.94,229.14,228.72,228.82,24156.0,217.1316,217.3213,216.923,217.0178,24156.0
2022-06-14 15:05:00,228.78,228.81,228.56,228.72,11894.0,216.9799,217.0083,216.7712,216.923,11894.0
2022-06-14 15:10:00,228.73,228.89,228.09,228.12,10239.0,216.9324,217.0842,216.3255,216.3539,10239.0
2022-06-14 15:15:00,228.11,228.11,227.81,228.07,42162.0,216.3444,216.3444,216.0599,216.3065,42162.0
2022-06-14 15:20:00,228.09,228.54,228.08,228.31,9958.0,216.3255,216.7522,216.316,216.5341,9958.0
2022-06-14 15:25:00,228.31,229.15,228.25,229.1,10535.0,216.5341,217.3308,216.4772,217.2834,10535.0
2022-06-14 15:30:00,229.09,229.91,229.04,229.62,11940.0,217.2739,218.0516,217.2265,217.7765,11940.0
2022-06-14 15:35:00,229.67,230.14,229.5,230.0,10009.0,217.824,218.2697,217.6627,218.1369,10009.0
2022-06-14 15:40:00,229.98,230.43,229.78,229.78,13653.0,218.118,218.5448,217.9283,217.9283,13653.0
2022-06-14 15:45:00,229.8,230.58,229.75,230.45,30431.0,217.9473,218.687,217.8998,218.5637,30431.0
2022-06-14 15:50:00,230.39,230.48,229.68,229.79,33477.0,218.5068,218.5922,217.8334,217.9378,33477.0
2022-06-14 15:55:00,229.74,230.26,229.68,230.15,57896.0,217.8903,218.3835,217.8334,218.2792,57896.0
2022-06-15 09:30:00,230.2,231.26,229.87,230.88,17593.0,218.3266,219.3319,218.0136,218.9715,17593.0
2022-06-15 09:35:00,231.05,232.6,230.99,232.35,23563.0,219.1328,220.6028,219.0759,220.3657,23563.0
2022-06-15 09:40:00,232.19,233.57,232.13,233.43,27628.0,220.214,221.5228,220.1571,221.39,27628.0
2022-06-15 09:45:00,233.42,234.11,232.72,233.18,21460.0,221.3805,222.035,220.7166,221.1529,21460.0
2022-06-15 09:50:00,232.91,232.91,232.11,232.11,9833.0,220.8968,220.8968,220.1381,220.1381,9833.0
2022-06-15 09:55:00,232.21,232.77,232.21,232.43,3580.0,220.233,220.7641,220.233,220.4416,3580.0
2022-06-15 10:00:00,232.23,232.33,231.45,231.45,4199.0,220.2519,220.3468,219.5121,219.5121,4199.0
2022-06-15 10:05:00,231.31,231.96,230.81,231.84,5843.0,219.3794,219.9958,218.9052,219.882,5843.0
2022-06-15 10:10:00,231.89,232.69,231.88,232.69,2897.0,219.9295,220.6882,219.92,220.6882,2897.0
2022-06-15 10:15:00,232.51,232.84,232.46,232.47,11132.0,220.5175,220.8305,220.4701,220.4795,11132.0
2022-06-15 10:20:00,232.41,232.72,232.31,232.33,4453.0,220.4226,220.7166,220.3278,220.3468,4453.0
2022-06-15 10:25:00,232.21,232.59,232.2,232.31,4608.0,220.233,220.5934,220.2235,220.3278,4608.0
2022-06-15 10:30:00,232.09,232.2,231.75,231.87,2853.0,220.1191,220.2235,219.7967,219.9105,2853.0
2022-06-15 10:35:00,231.97,232.03,231.72,232.02,2592.0,220.0053,220.0622,219.7682,220.0527,2592.0
2022-06-15 10:40:00,231.96,231.96,231.34,231.34,4395.0,219.9958,219.9958,219.4078,219.4078,4395.0
2022-06-15 10:45:00,231.18,231.58,231.18,231.45,8071.0,219.2561,219.6354,219.2561,219.5121,8071.0
2022-06-15 10:50:00,231.38,231.77,231.15,231.15,15037.0,219.4458,219.8156,219.2276,219.2276,15037.0
2022-06-15 10:55:00,231.18,231.23,230.81,231.19,15026.0,219.2561,219.3035,218.9052,219.2656,15026.0
2022-06-15 11:00:00,231.17,231.6,231.14,231.45,14995.0,219.2466,219.6544,219.2181,219.5121,14995.0
2022-06-15 11:05:00,231.48,231.62,231.23,231.37,4482.0,219.5406,219.6734,219.3035,219.4363,4482.0
2022-06-15 11:10:00,231.51,231.71,231.15,231.34,5618.0,219.5691,219.7587,219.2276,219.4078,5618.0
2022-06-15 11:15:00,231.38,231.41,231.09,231.18,6580.0,219.4458,219.4742,219.1707,219.2561,6580.0
2022-06-15 11:20:00,231.18,231.56,231.0,231.56,2586.0,219.2561,219.6165,219.0854,219.6165,2586.0
2022-06-15 11:25:00,231.4,231.44,231.02,231.22,5420.0,219.4647,219.5027,219.1043,219.294,5420.0
2022-06-15 11:30:00,231.26,231.53,231.1,231.49,3242.0,219.3319,219.588,219.1802,219.5501,3242.0
2022-06-15 11:35:00,231.43,231.56,231.42,231.56,2345.0,219.4932,219.6165,219.4837,219.6165,2345.0
2022-06-15 11:40:00,231.64,231.83,231.36,231.41,9794.0,219.6923,219.8725,219.4268,219.4742,9794.0
2022-06-15 11:45:00,231.36,231.44,231.21,231.29,11017.0,219.4268,219.5027,219.2845,219.3604,11017.0
2022-06-15 11:50:00,231.21,231.33,231.08,231.2,3007.0,219.2845,219.3983,219.1612,219.275,3007.0
2022-06-15 11:55:00,231.26,231.42,231.17,231.42,1798.0,219.3319,219.4837,219.2466,219.4837,1798.0
2022-06-15 12:00:00,231.33,231.38,231.11,231.11,6904.0,219.3983,219.4458,219.1897,219.1897,6904.0
2022-06-15 12:05:00,231.25,231.33,231.19,231.24,2520.0,219.3225,219.3983,219.2656,219.313,2520.0
2022-06-15 12:10:00,231.25,231.51,231.17,231.51,5190.0,219.3225,219.5691,219.2466,219.5691,5190.0
2022-06-15 12:15:00,231.58,231.87,231.46,231.54,3058.0,219.6354,219.9105,219.5216,219.5975,3058.0
2022-06-15 12:20:00,231.51,231.9,231.51,231.9,3596.0,219.5691,219.9389,219.5691,219.9389,3596.0
2022-06-15 12:25:00,231.92,231.94,231.67,231.88,7639.0,219.9579,219.9769,219.7208,219.92,7639.0
2022-06-15 12:30:00,231.78,231.97,231.67,231.79,7273.0,219.8251,220.0053,219.7208,219.8346,7273.0
2022-06-15 12:35:00,231.8,231.93,231.71,231.92,5167.0,219.8441,219.9674,219.7587,219.9579,5167.0
2022-06-15 12:40:00,231.9,231.9,231.51,231.64,3021.0,219.9389,219.9389,219.5691,219.6923,3021.0
2022-06-15 12:45:00,231.62,231.87,231.62,231.87,3125.0,219.6734,219.9105,219.6734,219.9105,3125.0
2022-06-15 12:50:00,231.8,231.83,231.45,231.51,5120.0,219.8441,219.8725,219.5121,219.5691,5120.0
2022-06-15 12:55:00,231.5,231.5,231.02,231.1,15348.0,219.5596,219.5596,219.1043,219.1802,15348.0
2022-06-15 13:00:00,231.06,231.62,231.05,231.59,2794.0,219.1423,219.6734,219.1328,219.6449,2794.0
2022-06-15 13:05:00,231.62,231.74,231.47,231.47,3101.0,219.6734,219.7872,219.5311,219.5311,3101.0
2022-06-15 13:10:00,231.54,231.69,231.24,231.27,5833.0,219.5975,219.7398,219.313,219.3414,5833.0
2022-06-15 13:15:00,231.12,231.23,230.95,231.06,3977.0,219.1992,219.3035,219.0379,219.1423,3977.0
2022-06-15 13:20:00,231.05,231.49,230.87,231.46,2074.0,219.1328,219.5501,218.9621,219.5216,2074.0
2022-06-15 13:25:00,231.39,231.67,231.28,231.67,3050.0,219.4552,219.7208,219.3509,219.7208,3050.0
2022-06-15 13:30:00,231.66,231.87,231.61,231.67,4234.0,219.7113,219.9105,219.6639,219.7208,4234.0
2022-06-15 13:35:00,231.59,231.67,231.58,231.65,3326.0,219.6449,219.7208,219.6354,219.7018,3326.0
2022-06-15 13:40:00,231.55,231.71,231.45,231.49,4477.0,219.607,219.7587,219.5121,219.5501,4477.0
2022-06-15 13:45:00,231.5,231.62,231.01,231.01,3501.0,219.5596,219.6734,219.0948,219.0948,3501.0
2022-06-15 13:50:00,231.0,231.59,230.89,231.53,4980.0,219.0854,219.6449,218.981,219.588,4980.0
2022-06-15 13:55:00,231.56,232.0,231.48,231.96,6933.0,219.6165,220.0338,219.5406,219.9958,6933.0
2022-06-15 14:00:00,231.51,232.31,230.05,230.36,12076.0,219.5691,220.3278,218.1844,218.4784,12076.0
2022-06-15 14:05:00,230.37,230.61,229.46,230.47,9020.0,218.4879,218.7155,217.6248,218.5827,9020.0
2022-06-15 14:10:00,230.33,230.59,229.71,230.46,6643.0,218.4499,218.6965,217.8619,218.5732,6643.0
2022-06-15 14:15:00,230.64,231.39,230.4,231.38,9572.0,218.7439,219.4552,218.5163,219.4458,9572.0
2022-06-15 14:20:00,231.31,231.68,230.21,230.26,7647.0,219.3794,219.7303,218.3361,218.3835,7647.0
2022-06-15 14:25:00,230.43,230.85,230.21,230.37,7759.0,218.5448,218.9431,218.3361,218.4879,7759.0
2022-06-15 14:30:00,230.36,230.58,229.25,229.91,25031.0,218.4784,218.687,217.4256,218.0516,25031.0
2022-06-15 14:35:00,230.15,231.78,230.0,231.52,15194.0,218.2792,219.8251,218.1369,219.5785,15194.0
2022-06-15 14:40:00,231.6,232.93,231.32,232.64,28897.0,219.6544,220.9158,219.3889,220.6408,28897.0
2022-06-15 14:45:00,232.66,232.96,231.93,232.36,9602.0,220.6597,220.9443,219.9674,220.3752,9602.0
2022-06-15 14:50:00,232.4,232.6,231.24,231.49,9417.0,220.4132,220.6028,219.313,219.5501,9417.0
2022-06-15 14:55:00,231.73,231.84,231.04,231.21,9772.0,219.7777,219.882,219.1233,219.2845,9772.0
2022-06-15 15:00:00,231.3,232.04,231.24,231.67,12389.0,219.3699,220.0717,219.313,219.7208,12389.0
2022-06-15 15:05:00,231.68,231.95,231.45,231.72,8084.0,219.7303,219.9864,219.5121,219.7682,8084.0
2022-06-15 15:10:00,231.62,231.98,230.98,231.55,9658.0,219.6734,220.0148,219.0664,219.607,9658.0
2022-06-15 15:15:00,231.56,231.56,230.78,231.2,12260.0,219.6165,219.6165,218.8767,219.275,12260.0
2022-06-15 15:20:00,231.29,232.26,231.29,232.18,9878.0,219.3604,220.2804,219.3604,220.2045,9878.0
2022-06-15 15:25:00,232.15,233.18,232.08,233.18,9643.0,220.176,221.1529,220.1097,221.1529,9643.0
2022-06-15 15:30:00,233.26,234.0,232.85,233.98,13144.0,221.2288,221.9306,220.8399,221.9117,13144.0
2022-06-15 15:35:00,234.01,234.18,233.16,233.16,35249.0,221.9401,222.1013,221.134,221.134,35249.0
2022-06-15 15:40:00,233.15,233.16,232.54,232.63,27897.0,221.1245,221.134,220.5459,220.6313,27897.0
2022-06-15 15:45:00,232.64,233.02,232.24,233.02,28786.0,220.6408,221.0012,220.2614,221.0012,28786.0
2022-06-15 15:50:00,233.09,233.11,231.8,232.13,31838.0,221.0676,221.0865,219.8441,220.1571,31838.0
2022-06-15 15:55:00,232.26,232.56,232.09,232.24,52064.0,220.2804,220.5649,220.1191,220.2614,52064.0
2022-06-16 09:30:00,232.84,233.12,231.26,232.3,47171.0,220.8305,221.096,219.3319,220.3183,47171.0
2022-06-16 09:35:00,232.01,232.01,230.04,230.58,10833.0,220.0433,220.0433,218.1749,218.687,10833.0
2022-06-16 09:40:00,230.6,230.78,229.71,230.59,10214.0,218.706,218.8767,217.8619,218.6965,10214.0
2022-06-16 09:45:00,230.66,232.62,230.65,232.27,22973.0,218.7629,220.6218,218.7534,220.2899,22973.0
2022-06-16 09:50:00,232.13,233.25,231.8,233.03,25756.0,220.1571,221.2193,219.8441,221.0107,25756.0
2022-06-16 09:55:00,232.8,234.18,232.63,234.18,45488.0,220.7925,222.1013,220.6313,222.1013,45488.0
2022-06-16 10:00:00,234.15,234.64,233.75,233.98,47471.0,222.0729,222.5376,221.6935,221.9117,47471.0
2022-06-16 10:05:00,233.84,234.15,233.42,233.51,16641.0,221.7789,222.0729,221.3805,221.4659,16641.0
2022-06-16 10:10:00,233.49,233.54,232.19,232.39,23182.0,221.4469,221.4944,220.214,220.4037,23182.0
2022-06-16 10:15:00,232.24,232.68,232.03,232.03,8932.0,220.2614,220.6787,220.0622,220.0622,8932.0
2022-06-16 10:20:00,232.04,232.54,231.63,232.15,11236.0,220.0717,220.5459,219.6829,220.176,11236.0
2022-06-16 10:25:00,232.31,232.38,231.69,232.26,31937.0,220.3278,220.3942,219.7398,220.2804,31937.0
2022-06-16 10:30:00,231.95,232.79,231.4,232.74,13433.0,219.9864,220.783,219.4647,220.7356,13433.0
2022-06-16 10:35:00,232.66,232.69,232.09,232.58,25526.0,220.6597,220.6882,220.1191,220.5839,25526.0
2022-06-16 10:40:00,232.63,232.63,231.78,231.78,9927.0,220.6313,220.6313,219.8251,219.8251,9927.0
2022-06-16 10:45:00,231.81,232.21,231.65,231.92,10282.0,219.8536,220.233,219.7018,219.9579,10282.0
2022-06-16 10:50:00,231.96,232.0,231.4,231.55,14671.0,219.9958,220.0338,219.4647,219.607,14671.0
2022-06-16 10:55:00,231.66,231.79,230.95,231.4,11153.0,219.7113,219.8346,219.0379,219.4647,11153.0
2022-06-16 11:00:00,231.36,231.92,231.23,231.78,8262.0,219.4268,219.9579,219.3035,219.8251,8262.0
2022-06-16 11:05:00,231.36,231.7,231.2,231.7,5331.0,219.4268,219.7493,219.275,219.7493,5331.0
2022-06-16 11:10:00,231.66,232.98,231.63,232.83,10110.0,219.7113,220.9632,219.6829,220.821,10110.0
2022-06-16 11:15:00,232.67,232.83,232.37,232.38,4774.0,220.6692,220.821,220.3847,220.3942,4774.0
2022-06-16 11:20:00,232.48,232.5,231.92,232.43,4124.0,220.489,220.508,219.9579,220.4416,4124.0
2022-06-16 11:25:00,232.34,233.32,232.33,233.01,8243.0,220.3562,221.2857,220.3468,220.9917,8243.0
2022-06-16 11:30:00,232.94,232.94,232.41,232.82,6933.0,220.9253,220.9253,220.4226,220.8115,6933.0
2022-06-16 11:35:00,232.64,233.12,232.59,233.07,5121.0,220.6408,221.096,220.5934,221.0486,5121.0
2022-06-16 11:40:00,233.11,233.12,232.11,232.51,12507.0,221.0865,221.096,220.1381,220.5175,12507.0
2022-06-16 11:45:00,232.5,232.75,232.38,232.73,12352.0,220.508,220.7451,220.3942,220.7261,12352.0
2022-06-16 11:50:00,232.73,232.78,232.36,232.67,6717.0,220.7261,220.7736,220.3752,220.6692,6717.0
2022-06-16 11:55:00,232.75,233.57,232.7,233.57,15744.0,220.7451,221.5228,220.6977,221.5228,15744.0
2022-06-16 12:00:00,233.6,233.67,232.82,233.19,7280.0,221.5513,221.6176,220.8115,221.1624,7280.0
2022-06-16 12:05:00,233.09,233.09,232.42,232.48,4956.0,221.0676,221.0676,220.4321,220.489,4956.0
2022-06-16 12:10:00,232.5,232.92,232.48,232.69,19421.0,220.508,220.9063,220.489,220.6882,19421.0
2022-06-16 12:15:00,232.66,233.08,232.66,233.05,5647.0,220.6597,221.0581,220.6597,221.0296,5647.0
2022-06-16 12:20:00,233.1,233.31,233.02,233.27,5604.0,221.077,221.2762,221.0012,221.2383,5604.0
2022-06-16 12:25:00,233.02,233.56,232.93,233.56,7625.0,221.0012,221.5133,220.9158,221.5133,7625.0
2022-06-16 12:30:00,233.57,233.74,233.24,233.5,27405.0,221.5228,221.684,221.2098,221.4564,27405.0
2022-06-16 12:35:00,233.29,233.29,232.94,233.2,2682.0,221.2572,221.2572,220.9253,221.1719,2682.0
2022-06-16 12:40:00,233.26,233.55,233.14,233.17,13733.0,221.2288,221.5038,221.115,221.1434,13733.0
2022-06-16 12:45:00,233.36,233.43,233.12,233.2,26512.0,221.3236,221.39,221.096,221.1719,26512.0
2022-06-16 12:50:00,233.06,233.15,232.78,233.01,6050.0,221.0391,221.1245,220.7736,220.9917,6050.0
2022-06-16 12:55:00,232.89,233.08,232.02,232.42,28284.0,220.8779,221.0581,220.0527,220.4321,28284.0
2022-06-16 13:00:00,232.46,233.04,232.22,232.38,17552.0,220.4701,221.0201,220.2424,220.3942,17552.0
2022-06-16 13:05:00,232.42,233.17,232.38,233.0,24795.0,220.4321,221.1434,220.3942,220.9822,24795.0
2022-06-16 13:10:00,232.89,232.89,232.07,232.3,6344.0,220.8779,220.8779,220.1002,220.3183,6344.0
2022-06-16 13:15:00,232.35,232.63,232.25,232.4,8013.0,220.3657,220.6313,220.2709,220.4132,8013.0
2022-06-16 13:20:00,232.34,232.42,232.09,232.14,8980.0,220.3562,220.4321,220.1191,220.1666,8980.0
2022-06-16 13:25:00,232.11,233.14,232.11,232.66,17305.0,220.1381,221.115,220.1381,220.6597,17305.0
2022-06-16 13:30:00,232.67,233.0,232.54,232.83,10282.0,220.6692,220.9822,220.5459,220.821,10282.0
2022-06-16 13:35:00,232.78,232.79,232.37,232.62,11804.0,220.7736,220.783,220.3847,220.6218,11804.0
2022-06-16 13:40:00,232.57,232.72,232.23,232.23,7464.0,220.5744,220.7166,220.2519,220.2519,7464.0
2022-06-16 13:45:00,232.23,232.83,232.22,232.83,5821.0,220.2519,220.821,220.2424,220.821,5821.0
2022-06-16 13:50:00,232.82,232.88,232.48,232.77,5983.0,220.8115,220.8684,220.489,220.7641,5983.0
2022-06-16 13:55:00,232.73,232.87,232.22,232.32,9215.0,220.7261,220.8589,220.2424,220.3373,9215.0
2022-06-16 14:00:00,232.31,232.66,232.21,232.56,6373.0,220.3278,220.6597,220.233,220.5649,6373.0
2022-06-16 14:05:00,232.47,232.47,231.93,231.95,10092.0,220.4795,220.4795,219.9674,219.9864,10092.0
2022-06-16 14:10:00,231.98,232.08,231.67,232.06,29857.0,220.0148,220.1097,219.7208,220.0907,29857.0
2022-06-16 14:15:00,232.01,232.06,231.52,231.69,4859.0,220.0433,220.0907,219.5785,219.7398,4859.0
2022-06-16 14:20:00,231.79,232.16,231.55,232.0,25079.0,219.8346,220.1855,219.607,220.0338,25079.0
2022-06-16 14:25:00,231.99,232.26,231.86,231.94,27110.0,220.0243,220.2804,219.901,219.9769,27110.0
2022-06-16 14:30:00,231.89,231.96,231.45,231.78,8638.0,219.9295,219.9958,219.5121,219.8251,8638.0
2022-06-16 14:35:00,231.82,231.9,231.55,231.67,6947.0,219.8631,219.9389,219.607,219.7208,6947.0
2022-06-16 14:40:00,231.73,232.1,231.34,231.39,15299.0,219.7777,220.1286,219.4078,219.4552,15299.0
2022-06-16 14:45:00,231.4,231.51,230.65,230.7,7541.0,219.4647,219.5691,218.7534,218.8008,7541.0
2022-06-16 14:50:00,230.76,230.83,230.32,230.77,41898.0,218.8577,218.9241,218.4404,218.8672,41898.0
2022-06-16 14:55:00,230.88,231.22,230.75,230.94,13817.0,218.9715,219.294,218.8483,219.0285,13817.0
2022-06-16 15:00:00,231.02,231.6,231.02,231.31,12999.0,219.1043,219.6544,219.1043,219.3794,12999.0
2022-06-16 15:05:00,231.21,232.09,231.02,232.09,13110.0,219.2845,220.1191,219.1043,220.1191,13110.0
2022-06-16 15:10:00,232.07,232.34,231.67,231.84,21009.0,220.1002,220.3562,219.7208,219.882,21009.0
2022-06-16 15:15:00,231.84,231.85,231.39,231.85,13014.0,219.882,219.8915,219.4552,219.8915,13014.0
2022-06-16 15:20:00,231.84,232.11,231.79,231.83,12111.0,219.882,220.1381,219.8346,219.8725,12111.0
2022-06-16 15:25:00,231.79,232.21,231.63,231.84,21448.0,219.8346,220.233,219.6829,219.882,21448.0
2022-06-16 15:30:00,231.85,231.87,231.3,231.33,21541.0,219.8915,219.9105,219.3699,219.3983,21541.0
2022-06-16 15:35:00,231.34,231.63,231.21,231.54,22086.0,219.4078,219.6829,219.2845,219.5975,22086.0
2022-06-16 15:40:00,231.54,232.26,231.53,231.75,27707.0,219.5975,220.2804,219.588,219.7967,27707.0
2022-06-16 15:45:00,231.7,231.82,230.98,231.15,33214.0,219.7493,219.8631,219.0664,219.2276,33214.0
2022-06-16 15:50:00,231.21,231.62,231.12,231.56,45389.0,219.2845,219.6734,219.1992,219.6165,45389.0
2022-06-16 15:55:00,231.62,232.34,231.51,232.33,84294.0,219.6734,220.3562,219.5691,220.3468,84294.0
2022-06-17 09:30:00,231.64,232.04,230.39,230.41,172804.0,219.6923,220.0717,218.5068,218.5258,172804.0
2022-06-17 09:35:00,230.3,230.78,229.08,230.29,35475.0,218.4215,218.8767,217.2644,218.412,35475.0
2022-06-17 09:40:00,230.29,230.29,228.77,229.24,28180.0,218.412,218.412,216.9704,217.4161,28180.0
2022-06-17 09:45:00,229.3,229.63,227.96,228.79,23302.0,217.473,217.786,216.2022,216.9893,23302.0
2022-06-17 09:50:00,228.73,229.63,228.57,229.57,31836.0,216.9324,217.786,216.7807,217.7291,31836.0
2022-06-17 09:55:00,229.68,230.29,229.0,229.14,10070.0,217.8334,218.412,217.1885,217.3213,10070.0
2022-06-17 10:00:00,229.01,229.63,228.73,228.92,23441.0,217.198,217.786,216.9324,217.1126,23441.0
2022-06-17 10:05:00,228.84,229.41,228.74,229.09,17997.0,217.0368,217.5774,216.9419,217.2739,17997.0
2022-06-17 10:10:00,229.21,230.66,229.21,230.64,18387.0,217.3877,218.7629,217.3877,218.7439,18387.0
2022-06-17 10:15:00,230.59,230.59,229.52,229.69,11573.0,218.6965,218.6965,217.6817,217.8429,11573.0
2022-06-17 10:20:00,229.73,229.96,228.99,229.06,11272.0,217.8809,218.099,217.179,217.2454,11272.0
2022-06-17 10:25:00,229.06,229.33,228.85,229.14,15680.0,217.2454,217.5015,217.0463,217.3213,15680.0
2022-06-17 10:30:00,229.09,229.24,228.39,228.88,27976.0,217.2739,217.4161,216.61,217.0747,27976.0
2022-06-17 10:35:00,228.71,229.28,228.66,229.24,10727.0,216.9135,217.4541,216.8661,217.4161,10727.0
2022-06-17 10:40:00,229.26,229.26,228.66,229.0,9984.0,217.4351,217.4351,216.8661,217.1885,9984.0
2022-06-17 10:45:00,228.93,228.93,228.19,228.37,26816.0,217.1221,217.1221,216.4203,216.591,26816.0
2022-06-17 10:50:00,228.39,228.68,228.13,228.39,25023.0,216.61,216.885,216.3634,216.61,25023.0
2022-06-17 10:55:00,228.24,228.28,227.91,228.28,18626.0,216.4677,216.5057,216.1547,216.5057,18626.0
2022-06-17 11:00:00,228.22,229.01,227.9,228.91,23617.0,216.4487,217.198,216.1453,217.1032,23617.0
2022-06-17 11:05:00,228.93,228.98,228.71,228.74,8904.0,217.1221,217.1695,216.9135,216.9419,8904.0
2022-06-17 11:10:00,228.69,229.14,228.61,228.82,11679.0,216.8945,217.3213,216.8186,217.0178,11679.0
2022-06-17 11:15:00,228.74,230.3,228.74,230.3,6599.0,216.9419,218.4215,216.9419,218.4215,6599.0
2022-06-17 11:20:00,230.21,230.24,229.37,229.66,8971.0,218.3361,218.3646,217.5394,217.8145,8971.0
2022-06-17 11:25:00,229.55,230.14,229.16,230.05,18189.0,217.7101,218.2697,217.3403,218.1844,18189.0
2022-06-17 11:30:00,230.28,230.34,229.96,229.97,12433.0,218.4025,218.4594,218.099,218.1085,12433.0
2022-06-17 11:35:00,229.98,229.98,229.45,229.75,7771.0,218.118,218.118,217.6153,217.8998,7771.0
2022-06-17 11:40:00,229.74,229.97,229.44,229.54,5748.0,217.8903,218.1085,217.6058,217.7007,5748.0
2022-06-17 11:45:00,229.43,229.46,229.05,229.18,5289.0,217.5963,217.6248,217.2359,217.3592,5289.0
2022-06-17 11:50:00,229.22,229.22,228.5,228.89,12180.0,217.3972,217.3972,216.7143,217.0842,12180.0
2022-06-17 11:55:00,228.93,229.11,228.5,228.92,16231.0,217.1221,217.2928,216.7143,217.1126,16231.0
2022-06-17 12:00:00,228.88,229.15,228.56,229.13,8796.0,217.0747,217.3308,216.7712,217.3118,8796.0
2022-06-17 12:05:00,229.18,229.68,229.12,229.5,10021.0,217.3592,217.8334,217.3023,217.6627,10021.0
2022-06-17 12:10:00,229.6,229.99,229.44,229.98,7216.0,217.7576,218.1275,217.6058,218.118,7216.0
2022-06-17 12:15:00,230.09,230.57,230.09,230.31,8564.0,218.2223,218.6775,218.2223,218.4309,8564.0
2022-06-17 12:20:00,230.35,230.85,230.28,230.82,17495.0,218.4689,218.9431,218.4025,218.9146,17495.0
2022-06-17 12:25:00,230.93,230.93,230.37,230.47,5976.0,219.019,219.019,218.4879,218.5827,5976.0
2022-06-17 12:30:00,230.42,230.42,230.0,230.06,7314.0,218.5353,218.5353,218.1369,218.1938,7314.0
2022-06-17 12:35:00,230.06,230.3,229.97,230.22,5276.0,218.1938,218.4215,218.1085,218.3456,5276.0
2022-06-17 12:40:00,230.18,230.35,229.89,230.32,14632.0,218.3077,218.4689,218.0326,218.4404,14632.0
2022-06-17 12:45:00,230.28,230.33,230.01,230.17,6974.0,218.4025,218.4499,218.1464,218.2982,6974.0
2022-06-17 12:50:00,230.1,230.1,229.55,229.7,5834.0,218.2318,218.2318,217.7101,217.8524,5834.0
2022-06-17 12:55:00,229.76,230.31,229.76,230.09,9371.0,217.9093,218.4309,217.9093,218.2223,9371.0
2022-06-17 13:00:00,230.09,230.56,230.01,230.21,10459.0,218.2223,218.6681,218.1464,218.3361,10459.0
2022-06-17 13:05:00,230.26,230.87,230.26,230.68,11218.0,218.3835,218.9621,218.3835,218.7819,11218.0
2022-06-17 13:10:00,230.63,231.48,230.45,231.22,6820.0,218.7344,219.5406,218.5637,219.294,6820.0
2022-06-17 13:15:00,231.22,231.27,230.97,230.99,4424.0,219.294,219.3414,219.0569,219.0759,4424.0
2022-06-17 13:20:00,230.98,231.12,230.86,231.04,10082.0,219.0664,219.1992,218.9526,219.1233,10082.0
2022-06-17 13:25:00,231.05,231.06,230.42,230.54,5719.0,219.1328,219.1423,218.5353,218.6491,5719.0
2022-06-17 13:30:00,230.55,230.83,230.34,230.83,11366.0,218.6586,218.9241,218.4594,218.9241,11366.0
2022-06-17 13:35:00,230.8,231.0,230.51,230.68,8360.0,218.8957,219.0854,218.6206,218.7819,8360.0
2022-06-17 13:40:00,230.69,231.14,230.61,230.94,5121.0,218.7913,219.2181,218.7155,219.0285,5121.0
2022-06-17 13:45:00,230.99,231.31,230.84,231.31,21624.0,219.0759,219.3794,218.9336,219.3794,21624.0
2022-06-17 13:50:00,231.39,231.53,231.34,231.35,4601.0,219.4552,219.588,219.4078,219.4173,4601.0
2022-06-17 13:55:00,231.36,231.86,231.36,231.53,8258.0,219.4268,219.901,219.4268,219.588,8258.0
2022-06-17 14:00:00,231.55,231.97,231.41,231.49,12856.0,219.607,220.0053,219.4742,219.5501,12856.0
2022-06-17 14:05:00,231.49,231.63,231.25,231.63,8231.0,219.5501,219.6829,219.3225,219.6829,8231.0
2022-06-17 14:10:00,231.66,231.8,231.48,231.77,11509.0,219.7113,219.8441,219.5406,219.8156,11509.0
2022-06-17 14:15:00,231.78,231.96,231.54,231.67,10244.0,219.8251,219.9958,219.5975,219.7208,10244.0
2022-06-17 14:20:00,231.73,232.03,231.68,231.86,20047.0,219.7777,220.0622,219.7303,219.901,20047.0
2022-06-17 14:25:00,231.85,231.85,231.47,231.47,7155.0,219.8915,219.8915,219.5311,219.5311,7155.0
2022-06-17 14:30:00,231.45,231.58,231.34,231.58,12322.0,219.5121,219.6354,219.4078,219.6354,12322.0
2022-06-17 14:35:00,231.64,231.76,231.44,231.7,6044.0,219.6923,219.8062,219.5027,219.7493,6044.0
2022-06-17 14:40:00,231.98,232.12,231.6,231.72,20859.0,220.0148,220.1476,219.6544,219.7682,20859.0
2022-06-17 14:45:00,231.67,231.88,231.45,231.45,12434.0,219.7208,219.92,219.5121,219.5121,12434.0
2022-06-17 14:50:00,231.37,231.52,231.16,231.33,9828.0,219.4363,219.5785,219.2371,219.3983,9828.0
2022-06-17 14:55:00,231.39,231.7,231.09,231.4,12847.0,219.4552,219.7493,219.1707,219.4647,12847.0
2022-06-17 15:00:00,231.45,231.94,231.45,231.78,15981.0,219.5121,219.9769,219.5121,219.8251,15981.0
2022-06-17 15:05:00,231.67,231.67,231.18,231.27,12923.0,219.7208,219.7208,219.2561,219.3414,12923.0
2022-06-17 15:10:00,231.24,231.27,230.44,230.66,13916.0,219.313,219.3414,218.5542,218.7629,13916.0
2022-06-17 15:15:00,230.61,231.02,230.47,230.74,25765.0,218.7155,219.1043,218.5827,218.8388,25765.0
2022-06-17 15:20:00,230.74,231.45,230.74,231.4,16016.0,218.8388,219.5121,218.8388,219.4647,16016.0
2022-06-17 15:25:00,231.3,231.76,231.29,231.63,14466.0,219.3699,219.8062,219.3604,219.6829,14466.0
2022-06-17 15:30:00,231.64,231.73,231.07,231.5,15726.0,219.6923,219.7777,219.1517,219.5596,15726.0
2022-06-17 15:35:00,231.51,231.75,231.41,231.66,29090.0,219.5691,219.7967,219.4742,219.7113,29090.0
2022-06-17 15:40:00,231.71,231.71,231.09,231.19,72705.0,219.7587,219.7587,219.1707,219.2656,72705.0
2022-06-17 15:45:00,231.21,231.23,230.7,230.8,44427.0,219.2845,219.3035,218.8008,218.8957,44427.0
2022-06-17 15:50:00,230.8,230.8,230.44,230.71,101371.0,218.8957,218.8957,218.5542,218.8103,101371.0
2022-06-17 15:55:00,230.76,230.92,230.17,230.82,245720.0,218.8577,219.0095,218.2982,218.9146,245720.0
2022-06-21 09:30:00,231.57,233.2,231.21,231.69,47116.0,219.626,221.1719,219.2845,219.7398,47116.0
2022-06-21 09:35:00,231.89,233.08,231.88,232.22,10281.0,219.9295,221.0581,219.92,220.2424,10281.0
2022-06-21 09:40:00,232.4,233.22,232.12,233.22,11692.0,220.4132,221.1909,220.1476,221.1909,11692.0
2022-06-21 09:45:00,233.05,233.06,232.26,232.78,11484.0,221.0296,221.0391,220.2804,220.7736,11484.0
2022-06-21 09:50:00,232.77,233.47,232.48,232.92,33611.0,220.7641,221.428,220.489,220.9063,33611.0
2022-06-21 09:55:00,233.08,233.97,232.99,233.97,17039.0,221.0581,221.9022,220.9727,221.9022,17039.0
2022-06-21 10:00:00,233.8,233.86,232.69,233.43,30903.0,221.7409,221.7978,220.6882,221.39,30903.0
2022-06-21 10:05:00,233.38,233.7,232.82,233.53,11046.0,221.3426,221.6461,220.8115,221.4849,11046.0
2022-06-21 10:10:00,233.35,234.39,233.25,234.34,29554.0,221.3142,222.3005,221.2193,222.2531,29554.0
2022-06-21 10:15:00,234.43,235.11,234.29,234.94,22216.0,222.3384,222.9834,222.2057,222.8221,22216.0
2022-06-21 10:20:00,234.81,235.5,234.66,235.5,32118.0,222.6988,223.3533,222.5566,223.3533,32118.0
2022-06-21 10:25:00,235.58,235.78,235.23,235.62,25712.0,223.4291,223.6188,223.0972,223.4671,25712.0
2022-06-21 10:30:00,235.71,236.17,235.71,235.94,8805.0,223.5524,223.9887,223.5524,223.7706,8805.0
2022-06-21 10:35:00,235.89,235.92,235.28,235.69,6900.0,223.7231,223.7516,223.1446,223.5335,6900.0
2022-06-21 10:40:00,235.78,235.8,235.41,235.62,7730.0,223.6188,223.6378,223.2679,223.4671,7730.0
2022-06-21 10:45:00,235.57,235.79,235.42,235.66,4930.0,223.4196,223.6283,223.2774,223.505,4930.0
2022-06-21 10:50:00,235.74,235.8,235.13,235.73,7006.0,223.5809,223.6378,223.0023,223.5714,7006.0
2022-06-21 10:55:00,235.67,236.42,235.67,236.42,22795.0,223.5145,224.2258,223.5145,224.2258,22795.0
2022-06-21 11:00:00,236.46,236.46,236.03,236.28,6903.0,224.2637,224.2637,223.8559,224.093,6903.0
2022-06-21 11:05:00,236.3,236.51,236.17,236.19,3900.0,224.112,224.3112,223.9887,224.0077,3900.0
2022-06-21 11:10:00,236.25,236.42,235.73,235.74,6083.0,224.0646,224.2258,223.5714,223.5809,6083.0
2022-06-21 11:15:00,235.71,235.95,235.71,235.84,4442.0,223.5524,223.78,223.5524,223.6757,4442.0
2022-06-21 11:20:00,235.95,236.25,235.93,236.1,7276.0,223.78,224.0646,223.7611,223.9223,7276.0
2022-06-21 11:25:00,236.17,236.44,236.13,236.31,14942.0,223.9887,224.2448,223.9508,224.1215,14942.0
2022-06-21 11:30:00,236.3,236.66,236.3,236.64,7338.0,224.112,224.4534,224.112,224.4345,7338.0
2022-06-21 11:35:00,236.62,236.84,236.55,236.72,6504.0,224.4155,224.6241,224.3491,224.5103,6504.0
2022-06-21 11:40:00,236.68,236.76,236.28,236.28,12894.0,224.4724,224.5483,224.093,224.093,12894.0
2022-06-21 11:45:00,236.31,236.42,236.06,236.39,10728.0,224.1215,224.2258,223.8844,224.1974,10728.0
2022-06-21 11:50:00,236.42,236.6,236.33,236.57,7055.0,224.2258,224.3965,224.1404,224.3681,7055.0
2022-06-21 11:55:00,236.6,236.8,236.51,236.62,21116.0,224.3965,224.5862,224.3112,224.4155,21116.0
2022-06-21 12:00:00,236.72,236.9,236.48,236.48,7766.0,224.5103,224.681,224.2827,224.2827,7766.0
2022-06-21 12:05:00,236.45,236.65,236.45,236.46,6884.0,224.2543,224.4439,224.2543,224.2637,6884.0
2022-06-21 12:10:00,236.54,237.07,236.54,236.81,5738.0,224.3396,224.8423,224.3396,224.5957,5738.0
2022-06-21 12:15:00,236.55,236.75,236.32,236.75,3715.0,224.3491,224.5388,224.131,224.5388,3715.0
2022-06-21 12:20:00,236.75,236.87,236.65,236.83,4217.0,224.5388,224.6526,224.4439,224.6147,4217.0
2022-06-21 12:25:00,236.9,237.09,236.9,237.01,4401.0,224.681,224.8612,224.681,224.7854,4401.0
2022-06-21 12:30:00,237.04,237.25,237.04,237.14,5731.0,224.8138,225.013,224.8138,224.9087,5731.0
2022-06-21 12:35:00,237.23,237.4,237.15,237.32,4090.0,224.994,225.1553,224.9182,225.0794,4090.0
2022-06-21 12:40:00,237.31,237.6,237.05,237.54,16436.0,225.0699,225.3449,224.8233,225.288,16436.0
2022-06-21 12:45:00,237.58,237.69,237.4,237.64,4318.0,225.326,225.4303,225.1553,225.3829,4318.0
2022-06-21 12:50:00,237.75,237.75,237.62,237.7,4159.0,225.4872,225.4872,225.3639,225.4398,4159.0
2022-06-21 12:55:00,237.67,237.85,237.65,237.82,2512.0,225.4113,225.582,225.3924,225.5536,2512.0
2022-06-21 13:00:00,237.86,237.89,237.7,237.81,3748.0,225.5915,225.62,225.4398,225.5441,3748.0
2022-06-21 13:05:00,237.81,237.82,237.45,237.47,8937.0,225.5441,225.5536,225.2027,225.2216,8937.0
2022-06-21 13:10:00,237.55,237.86,237.54,237.81,5972.0,225.2975,225.5915,225.288,225.5441,5972.0
2022-06-21 13:15:00,237.83,237.86,237.71,237.77,5787.0,225.5631,225.5915,225.4493,225.5062,5787.0
2022-06-21 13:20:00,237.8,237.8,237.41,237.45,4095.0,225.5346,225.5346,225.1647,225.2027,4095.0
2022-06-21 13:25:00,237.37,237.43,237.0,237.21,9160.0,225.1268,225.1837,224.7759,224.9751,9160.0
2022-06-21 13:30:00,237.32,237.5,237.29,237.37,4357.0,225.0794,225.2501,225.0509,225.1268,4357.0
2022-06-21 13:35:00,237.39,237.41,237.28,237.36,2410.0,225.1458,225.1647,225.0414,225.1173,2410.0
2022-06-21 13:40:00,237.34,237.71,237.19,237.66,11520.0,225.0984,225.4493,224.9561,225.4018,11520.0
2022-06-21 13:45:00,237.65,237.8,237.62,237.73,6558.0,225.3924,225.5346,225.3639,225.4682,6558.0
2022-06-21 13:50:00,237.77,238.0,237.7,237.94,21906.0,225.5062,225.7243,225.4398,225.6674,21906.0
2022-06-21 13:55:00,237.83,237.87,237.36,237.44,9768.0,225.5631,225.601,225.1173,225.1932,9768.0
2022-06-21 14:00:00,237.42,237.75,237.36,237.73,9923.0,225.1742,225.4872,225.1173,225.4682,9923.0
2022-06-21 14:05:00,237.69,238.05,237.62,238.03,6181.0,225.4303,225.7717,225.3639,225.7528,6181.0
2022-06-21 14:10:00,238.05,238.25,238.04,238.22,6221.0,225.7717,225.9614,225.7622,225.933,6221.0
2022-06-21 14:15:00,238.25,238.3,238.08,238.21,6370.0,225.9614,226.0088,225.8002,225.9235,6370.0
2022-06-21 14:20:00,238.17,238.17,238.01,238.01,3615.0,225.8855,225.8855,225.7338,225.7338,3615.0
2022-06-21 14:25:00,238.06,238.26,238.02,238.07,8956.0,225.7812,225.9709,225.7433,225.7907,8956.0
2022-06-21 14:30:00,238.09,238.18,237.89,238.04,8205.0,225.8097,225.895,225.62,225.7622,8205.0
2022-06-21 14:35:00,238.05,238.18,237.97,238.18,6451.0,225.7717,225.895,225.6959,225.895,6451.0
2022-06-21 14:40:00,238.14,238.27,238.09,238.23,4471.0,225.8571,225.9804,225.8097,225.9424,4471.0
2022-06-21 14:45:00,238.18,238.18,237.83,238.06,6455.0,225.895,225.895,225.5631,225.7812,6455.0
2022-06-21 14:50:00,238.1,238.51,238.1,238.44,4769.0,225.8192,226.208,225.8192,226.1416,4769.0
2022-06-21 14:55:00,238.44,238.44,238.15,238.39,4771.0,226.1416,226.1416,225.8666,226.0942,4771.0
2022-06-21 15:00:00,238.36,238.55,238.21,238.43,8827.0,226.0657,226.2459,225.9235,226.1321,8827.0
2022-06-21 15:05:00,238.35,238.43,238.22,238.35,5194.0,226.0563,226.1321,225.933,226.0563,5194.0
2022-06-21 15:10:00,238.31,238.58,238.27,238.36,19321.0,226.0183,226.2744,225.9804,226.0657,19321.0
2022-06-21 15:15:00,238.38,238.4,238.01,238.08,13680.0,226.0847,226.1037,225.7338,225.8002,13680.0
2022-06-21 15:20:00,238.0,238.23,237.86,238.17,9025.0,225.7243,225.9424,225.5915,225.8855,9025.0
2022-06-21 15:25:00,238.18,238.18,237.96,238.03,7668.0,225.895,225.895,225.6864,225.7528,7668.0
2022-06-21 15:30:00,238.09,238.54,238.09,238.49,8366.0,225.8097,226.2365,225.8097,226.189,8366.0
2022-06-21 15:35:00,238.47,238.48,238.22,238.26,8854.0,226.1701,226.1796,225.933,225.9709,8854.0
2022-06-21 15:40:00,238.28,238.6,238.22,238.41,11577.0,225.9899,226.2934,225.933,226.1132,11577.0
2022-06-21 15:45:00,238.46,238.8,238.41,238.63,18525.0,226.1606,226.483,226.1132,226.3218,18525.0
2022-06-21 15:50:00,238.72,239.11,238.62,238.82,32043.0,226.4072,226.7771,226.3123,226.502,32043.0
2022-06-21 15:55:00,238.79,239.1,238.62,238.97,106170.0,226.4736,226.7676,226.3123,226.6443,106170.0
2022-06-22 09:30:00,238.1,239.75,237.03,239.03,41454.0,225.8192,227.384,224.8043,226.7012,41454.0
2022-06-22 09:35:00,239.0,239.38,238.62,238.87,11652.0,226.6727,227.0331,226.3123,226.5494,11652.0
2022-06-22 09:40:00,238.84,239.18,237.56,237.88,19717.0,226.521,226.8434,225.307,225.6105,19717.0
2022-06-22 09:45:00,237.96,238.11,237.27,237.61,10535.0,225.6864,225.8286,225.032,225.3544,10535.0
2022-06-22 09:50:00,237.75,238.63,237.64,238.63,10635.0,225.4872,226.3218,225.3829,226.3218,10635.0
2022-06-22 09:55:00,238.76,239.12,238.24,238.25,9927.0,226.4451,226.7865,225.9519,225.9614,9927.0
2022-06-22 10:00:00,238.29,238.88,238.06,238.43,30735.0,225.9994,226.5589,225.7812,226.1321,30735.0
2022-06-22 10:05:00,238.43,239.19,238.42,239.12,30663.0,226.1321,226.8529,226.1226,226.7865,30663.0
2022-06-22 10:10:00,239.13,239.13,238.23,238.72,10238.0,226.796,226.796,225.9424,226.4072,10238.0
2022-06-22 10:15:00,238.68,239.01,238.02,239.01,11928.0,226.3692,226.6822,225.7433,226.6822,11928.0
2022-06-22 10:20:00,239.02,239.12,238.66,238.87,16677.0,226.6917,226.7865,226.3503,226.5494,16677.0
2022-06-22 10:25:00,238.77,239.05,237.92,238.14,11180.0,226.4546,226.7202,225.6484,225.8571,11180.0
2022-06-22 10:30:00,238.15,238.74,238.12,238.17,19673.0,225.8666,226.4261,225.8381,225.8855,19673.0
2022-06-22 10:35:00,238.21,238.92,238.08,238.79,6549.0,225.9235,226.5969,225.8002,226.4736,6549.0
2022-06-22 10:40:00,238.77,239.0,238.51,238.69,9189.0,226.4546,226.6727,226.208,226.3787,9189.0
2022-06-22 10:45:00,238.67,239.01,238.44,238.99,7638.0,226.3598,226.6822,226.1416,226.6632,7638.0
2022-06-22 10:50:00,239.01,239.01,238.23,238.38,7300.0,226.6822,226.6822,225.9424,226.0847,7300.0
2022-06-22 10:55:00,238.36,238.69,238.28,238.57,6590.0,226.0657,226.3787,225.9899,226.2649,6590.0
2022-06-22 11:00:00,238.47,238.58,238.02,238.15,4703.0,226.1701,226.2744,225.7433,225.8666,4703.0
2022-06-22 11:05:00,238.19,238.39,237.88,238.09,8897.0,225.9045,226.0942,225.6105,225.8097,8897.0
2022-06-22 11:10:00,237.85,238.41,237.85,238.09,6154.0,225.582,226.1132,225.582,225.8097,6154.0
2022-06-22 11:15:00,237.92,238.73,237.92,238.69,6518.0,225.6484,226.4167,225.6484,226.3787,6518.0
2022-06-22 11:20:00,238.69,238.75,238.38,238.55,5617.0,226.3787,226.4356,226.0847,226.2459,5617.0
2022-06-22 11:25:00,238.53,239.02,238.46,238.56,4508.0,226.227,226.6917,226.1606,226.2554,4508.0
2022-06-22 11:30:00,238.54,238.96,238.54,238.6,12025.0,226.2365,226.6348,226.2365,226.2934,12025.0
2022-06-22 11:35:00,238.62,238.62,238.33,238.42,3626.0,226.3123,226.3123,226.0373,226.1226,3626.0
2022-06-22 11:40:00,238.31,238.35,237.46,237.56,8044.0,226.0183,226.0563,225.2122,225.307,8044.0
2022-06-22 11:45:00,237.5,237.65,237.24,237.49,21723.0,225.2501,225.3924,225.0035,225.2406,21723.0
2022-06-22 11:50:00,237.49,237.52,236.94,237.25,17772.0,225.2406,225.2691,224.719,225.013,17772.0
2022-06-22 11:55:00,237.25,237.49,237.14,237.24,4749.0,225.013,225.2406,224.9087,225.0035,4749.0
2022-06-22 12:00:00,237.32,237.78,237.3,237.35,8556.0,225.0794,225.5157,225.0604,225.1078,8556.0
2022-06-22 12:05:00,237.12,237.12,236.7,236.86,19831.0,224.8897,224.8897,224.4914,224.6431,19831.0
2022-06-22 12:10:00,236.95,237.42,236.94,237.36,4401.0,224.7285,225.1742,224.719,225.1173,4401.0
2022-06-22 12:15:00,237.36,237.71,237.36,237.59,7179.0,225.1173,225.4493,225.1173,225.3355,7179.0
2022-06-22 12:20:00,237.51,238.12,237.51,238.0,8721.0,225.2596,225.8381,225.2596,225.7243,8721.0
2022-06-22 12:25:00,238.0,238.24,237.93,238.08,16303.0,225.7243,225.9519,225.6579,225.8002,16303.0
2022-06-22 12:30:00,238.05,238.68,238.04,238.64,14060.0,225.7717,226.3692,225.7622,226.3313,14060.0
2022-06-22 12:35:00,238.72,239.0,238.41,238.41,28847.0,226.4072,226.6727,226.1132,226.1132,28847.0
2022-06-22 12:40:00,238.5,238.88,238.44,238.88,4931.0,226.1985,226.5589,226.1416,226.5589,4931.0
2022-06-22 12:45:00,238.83,238.91,238.75,238.75,13861.0,226.5115,226.5874,226.4356,226.4356,13861.0
2022-06-22 12:50:00,238.76,239.01,238.53,238.6,31497.0,226.4451,226.6822,226.227,226.2934,31497.0
2022-06-22 12:55:00,238.73,238.76,238.53,238.73,5795.0,226.4167,226.4451,226.227,226.4167,5795.0
2022-06-22 13:00:00,238.7,238.71,238.45,238.53,8063.0,226.3882,226.3977,226.1511,226.227,8063.0
2022-06-22 13:05:00,238.56,239.0,238.56,238.75,19938.0,226.2554,226.6727,226.2554,226.4356,19938.0
2022-06-22 13:10:00,238.81,239.01,238.78,238.93,15515.0,226.4925,226.6822,226.4641,226.6063,15515.0
2022-06-22 13:15:00,238.94,239.07,238.9,239.01,25945.0,226.6158,226.7391,226.5779,226.6822,25945.0
2022-06-22 13:20:00,239.03,239.55,238.96,239.5,9455.0,226.7012,227.1944,226.6348,227.1469,9455.0
2022-06-22 13:25:00,239.53,239.61,239.39,239.59,14578.0,227.1754,227.2513,227.0426,227.2323,14578.0
2022-06-22 13:30:00,239.59,239.64,239.24,239.25,11771.0,227.2323,227.2797,226.9004,226.9098,11771.0
2022-06-22 13:35:00,239.27,239.33,238.95,239.29,6734.0,226.9288,226.9857,226.6253,226.9478,6734.0
2022-06-22 13:40:00,239.34,239.94,239.33,239.94,17867.0,226.9952,227.5642,226.9857,227.5642,17867.0
2022-06-22 13:45:00,239.94,240.2,239.94,240.19,17677.0,227.5642,227.8108,227.5642,227.8014,17677.0
2022-06-22 13:50:00,240.22,240.43,239.93,239.93,9177.0,227.8298,228.029,227.5548,227.5548,9177.0
2022-06-22 13:55:00,240.0,240.33,239.82,240.17,15792.0,227.6212,227.9341,227.4504,227.7824,15792.0
2022-06-22 14:00:00,240.32,240.32,239.53,240.0,7728.0,227.9246,227.9246,227.1754,227.6212,7728.0
2022-06-22 14:05:00,240.0,240.62,239.79,240.52,33622.0,227.6212,228.2092,227.422,228.1143,33622.0
2022-06-22 14:10:00,240.47,240.78,240.13,240.75,10605.0,228.0669,228.3609,227.7444,228.3325,10605.0
2022-06-22 14:15:00,240.75,241.2,240.69,240.86,24301.0,228.3325,228.7593,228.2756,228.4368,24301.0
2022-06-22 14:20:00,240.84,241.0,240.34,240.52,23835.0,228.4178,228.5696,227.9436,228.1143,23835.0
2022-06-22 14:25:00,240.61,240.65,240.1,240.18,16969.0,228.1997,228.2376,227.716,227.7919,16969.0
2022-06-22 14:30:00,240.38,240.92,240.38,240.72,13792.0,227.9816,228.4937,227.9816,228.304,13792.0
2022-06-22 14:35:00,240.72,240.77,240.44,240.5,20812.0,228.304,228.3514,228.0385,228.0954,20812.0
2022-06-22 14:40:00,240.56,240.58,240.21,240.42,7978.0,228.1523,228.1712,227.8203,228.0195,7978.0
2022-06-22 14:45:00,240.42,240.42,240.2,240.23,5545.0,228.0195,228.0195,227.8108,227.8393,5545.0
2022-06-22 14:50:00,240.23,240.36,240.07,240.35,9234.0,227.8393,227.9626,227.6875,227.9531,9234.0
2022-06-22 14:55:00,240.36,240.67,240.3,240.5,9029.0,227.9626,228.2566,227.9057,228.0954,9029.0
2022-06-22 15:00:00,240.53,240.87,240.33,240.73,11433.0,228.1238,228.4463,227.9341,228.3135,11433.0
2022-06-22 15:05:00,240.84,240.97,240.68,240.9,26580.0,228.4178,228.5411,228.2661,228.4747,26580.0
2022-06-22 15:10:00,240.91,240.91,240.66,240.84,9328.0,228.4842,228.4842,228.2471,228.4178,9328.0
2022-06-22 15:15:00,240.84,240.84,240.41,240.61,39751.0,228.4178,228.4178,228.01,228.1997,39751.0
2022-06-22 15:20:00,240.59,240.78,240.58,240.7,9405.0,228.1807,228.3609,228.1712,228.285,9405.0
2022-06-22 15:25:00,240.68,240.71,240.1,240.18,8933.0,228.2661,228.2945,227.716,227.7919,8933.0
2022-06-22 15:30:00,240.18,240.28,239.81,240.03,32013.0,227.7919,227.8867,227.441,227.6496,32013.0
2022-06-22 15:35:00,240.03,240.15,239.69,240.05,18227.0,227.6496,227.7634,227.3271,227.6686,18227.0
2022-06-22 15:40:00,240.01,240.31,239.86,240.2,16953.0,227.6306,227.9152,227.4884,227.8108,16953.0
2022-06-22 15:45:00,240.21,240.28,239.84,239.98,32092.0,227.8203,227.8867,227.4694,227.6022,32092.0
2022-06-22 15:50:00,239.96,240.93,239.9,240.89,40174.0,227.5832,228.5032,227.5263,228.4652,40174.0
2022-06-22 15:55:00,240.91,241.0,240.28,240.28,78643.0,228.4842,228.5696,227.8867,227.8867,78643.0
2022-06-23 09:30:00,243.11,243.6,242.57,243.05,32994.0,230.5707,231.0355,230.0586,230.5138,32994.0
2022-06-23 09:35:00,243.1,243.97,242.14,242.14,20283.0,230.5613,231.3864,229.6508,229.6508,20283.0
2022-06-23 09:40:00,242.14,243.23,242.14,242.69,7136.0,229.6508,230.6846,229.6508,230.1724,7136.0
2022-06-23 09:45:00,242.58,242.64,241.7,242.52,5910.0,230.0681,230.125,229.2335,230.0112,5910.0
2022-06-23 09:50:00,242.57,243.87,242.46,243.34,17276.0,230.0586,231.2915,229.9543,230.7889,17276.0
2022-06-23 09:55:00,243.2,245.0,243.0,244.45,9770.0,230.6561,232.3633,230.4664,231.8416,9770.0
2022-06-23 10:00:00,244.42,244.93,244.01,244.08,5237.0,231.8132,232.2969,231.4243,231.4907,5237.0
2022-06-23 10:05:00,244.08,244.65,243.58,243.64,34154.0,231.4907,232.0313,231.0165,231.0734,34154.0
2022-06-23 10:10:00,243.77,244.14,242.91,243.1,23245.0,231.1967,231.5476,230.3811,230.5613,23245.0
2022-06-23 10:15:00,243.29,243.79,242.86,242.86,8567.0,230.7415,231.2157,230.3336,230.3336,8567.0
2022-06-23 10:20:00,242.99,243.38,242.69,242.72,9572.0,230.4569,230.8268,230.1724,230.2009,9572.0
2022-06-23 10:25:00,242.58,242.92,242.07,242.92,18470.0,230.0681,230.3905,229.5844,230.3905,18470.0
2022-06-23 10:30:00,243.01,243.45,243.0,243.33,13751.0,230.4759,230.8932,230.4664,230.7794,13751.0
2022-06-23 10:35:00,243.23,244.79,243.14,244.71,8608.0,230.6846,232.1641,230.5992,232.0882,8608.0
2022-06-23 10:40:00,244.75,245.38,244.22,244.22,13347.0,232.1262,232.7237,231.6235,231.6235,13347.0
2022-06-23 10:45:00,244.3,244.97,244.11,244.57,8553.0,231.6994,232.3348,231.5192,231.9554,8553.0
2022-06-23 10:50:00,244.62,244.62,244.1,244.37,4006.0,232.0029,232.0029,231.5097,231.7658,4006.0
2022-06-23 10:55:00,244.28,244.65,244.27,244.35,19985.0,231.6804,232.0313,231.6709,231.7468,19985.0
2022-06-23 11:00:00,244.41,244.48,243.87,243.88,14536.0,231.8037,231.8701,231.2915,231.301,14536.0
2022-06-23 11:05:00,243.79,244.15,243.73,244.15,6880.0,231.2157,231.5571,231.1588,231.5571,6880.0
2022-06-23 11:10:00,244.15,244.15,243.85,243.96,11978.0,231.5571,231.5571,231.2726,231.3769,11978.0
2022-06-23 11:15:00,243.97,244.07,243.75,243.99,3100.0,231.3864,231.4812,231.1777,231.4054,3100.0
2022-06-23 11:20:00,243.92,243.96,243.21,243.34,5713.0,231.339,231.3769,230.6656,230.7889,5713.0
2022-06-23 11:25:00,243.33,243.55,243.27,243.31,5529.0,230.7794,230.988,230.7225,230.7604,5529.0
2022-06-23 11:30:00,243.43,243.43,242.92,242.97,24009.0,230.8742,230.8742,230.3905,230.438,24009.0
2022-06-23 11:35:00,242.85,242.88,242.48,242.56,16448.0,230.3242,230.3526,229.9732,230.0491,16448.0
2022-06-23 11:40:00,242.38,242.82,242.06,242.24,35801.0,229.8784,230.2957,229.5749,229.7456,35801.0
2022-06-23 11:45:00,242.25,242.56,242.07,242.55,5184.0,229.7551,230.0491,229.5844,230.0396,5184.0
2022-06-23 11:50:00,242.4,242.4,242.06,242.19,4689.0,229.8974,229.8974,229.5749,229.6982,4689.0
2022-06-23 11:55:00,242.02,242.06,241.26,241.3,4120.0,229.537,229.5749,228.8162,228.8541,4120.0
2022-06-23 12:00:00,241.17,241.63,241.17,241.51,18452.0,228.7308,229.1671,228.7308,229.0533,18452.0
2022-06-23 12:05:00,241.31,241.97,241.25,241.93,20099.0,228.8636,229.4895,228.8067,229.4516,20099.0
2022-06-23 12:10:00,241.92,242.17,241.77,242.06,9277.0,229.4421,229.6792,229.2999,229.5749,9277.0
2022-06-23 12:15:00,242.01,242.26,241.82,242.16,9588.0,229.5275,229.7646,229.3473,229.6697,9588.0
2022-06-23 12:20:00,242.13,242.23,241.55,241.67,3702.0,229.6413,229.7361,229.0912,229.205,3702.0
2022-06-23 12:25:00,241.59,241.7,241.41,241.54,5027.0,229.1291,229.2335,228.9584,229.0817,5027.0
2022-06-23 12:30:00,241.59,241.81,241.38,241.5,3705.0,229.1291,229.3378,228.93,229.0438,3705.0
2022-06-23 12:35:00,241.54,241.55,240.71,240.71,24580.0,229.0817,229.0912,228.2945,228.2945,24580.0
2022-06-23 12:40:00,240.69,241.28,240.69,241.2,6217.0,228.2756,228.8351,228.2756,228.7593,6217.0
2022-06-23 12:45:00,241.18,241.61,240.92,241.5,4386.0,228.7403,229.1481,228.4937,229.0438,4386.0
2022-06-23 12:50:00,241.36,241.41,241.13,241.27,1340.0,228.911,228.9584,228.6929,228.8256,1340.0
2022-06-23 12:55:00,241.34,241.48,241.14,241.14,2463.0,228.892,229.0248,228.7024,228.7024,2463.0
2022-06-23 13:00:00,241.31,241.69,241.1,241.69,4448.0,228.8636,229.224,228.6644,229.224,4448.0
2022-06-23 13:05:00,241.81,242.3,241.81,242.14,5343.0,229.3378,229.8025,229.3378,229.6508,5343.0
2022-06-23 13:10:00,242.04,242.3,241.83,242.02,9909.0,229.5559,229.8025,229.3568,229.537,9909.0
2022-06-23 13:15:00,242.18,242.23,241.92,241.93,5644.0,229.6887,229.7361,229.4421,229.4516,5644.0
2022-06-23 13:20:00,241.86,242.17,241.73,242.17,4108.0,229.3852,229.6792,229.2619,229.6792,4108.0
2022-06-23 13:25:00,242.1,242.27,241.93,242.1,6310.0,229.6128,229.7741,229.4516,229.6128,6310.0
2022-06-23 13:30:00,242.06,242.33,242.0,242.19,4059.0,229.5749,229.831,229.518,229.6982,4059.0
2022-06-23 13:35:00,242.2,242.34,241.94,242.03,5960.0,229.7077,229.8405,229.4611,229.5464,5960.0
2022-06-23 13:40:00,242.03,242.03,241.6,241.78,24715.0,229.5464,229.5464,229.1386,229.3093,24715.0
2022-06-23 13:45:00,241.75,242.03,241.66,242.03,2201.0,229.2809,229.5464,229.1955,229.5464,2201.0
2022-06-23 13:50:00,242.17,242.33,242.08,242.11,30223.0,229.6792,229.831,229.5939,229.6223,30223.0
2022-06-23 13:55:00,242.2,242.23,242.01,242.03,5355.0,229.7077,229.7361,229.5275,229.5464,5355.0
2022-06-23 14:00:00,241.92,242.74,241.91,242.44,10928.0,229.4421,230.2198,229.4326,229.9353,10928.0
2022-06-23 14:05:00,242.52,242.57,242.35,242.35,14055.0,230.0112,230.0586,229.8499,229.8499,14055.0
2022-06-23 14:10:00,242.3,242.3,242.0,242.2,18324.0,229.8025,229.8025,229.518,229.7077,18324.0
2022-06-23 14:15:00,242.13,242.31,242.01,242.06,4310.0,229.6413,229.812,229.5275,229.5749,4310.0
2022-06-23 14:20:00,241.99,242.31,241.91,242.18,7953.0,229.5085,229.812,229.4326,229.6887,7953.0
2022-06-23 14:25:00,242.21,242.49,242.21,242.49,4821.0,229.7172,229.9827,229.7172,229.9827,4821.0
2022-06-23 14:30:00,242.35,242.8,242.35,242.65,6710.0,229.8499,230.2767,229.8499,230.1345,6710.0
2022-06-23 14:35:00,242.74,242.93,242.73,242.82,3731.0,230.2198,230.4,230.2103,230.2957,3731.0
2022-06-23 14:40:00,242.9,242.95,242.78,242.95,2608.0,230.3716,230.419,230.2578,230.419,2608.0
2022-06-23 14:45:00,242.95,243.25,242.78,243.25,4720.0,230.419,230.7035,230.2578,230.7035,4720.0
2022-06-23 14:50:00,243.25,243.3,243.08,243.14,2900.0,230.7035,230.7509,230.5423,230.5992,2900.0
2022-06-23 14:55:00,243.1,243.58,243.04,243.58,4742.0,230.5613,231.0165,230.5044,231.0165,4742.0
2022-06-23 15:00:00,243.59,243.82,243.4,243.66,5965.0,231.026,231.2441,230.8458,231.0924,5965.0
2022-06-23 15:05:00,243.59,243.6,243.05,243.08,11893.0,231.026,231.0355,230.5138,230.5423,11893.0
2022-06-23 15:10:00,243.02,243.25,243.02,243.25,9657.0,230.4854,230.7035,230.4854,230.7035,9657.0
2022-06-23 15:15:00,243.25,243.27,242.89,243.14,7495.0,230.7035,230.7225,230.3621,230.5992,7495.0
2022-06-23 15:20:00,243.08,243.3,243.0,243.02,12946.0,230.5423,230.7509,230.4664,230.4854,12946.0
2022-06-23 15:25:00,243.03,243.3,243.03,243.03,27079.0,230.4949,230.7509,230.4949,230.4949,27079.0
2022-06-23 15:30:00,243.03,243.4,243.03,243.37,22628.0,230.4949,230.8458,230.4949,230.8173,22628.0
2022-06-23 15:35:00,243.39,243.4,242.86,242.93,37367.0,230.8363,230.8458,230.3336,230.4,37367.0
2022-06-23 15:40:00,242.93,243.1,242.87,242.93,24168.0,230.4,230.5613,230.3431,230.4,24168.0
2022-06-23 15:45:00,242.9,243.17,242.87,243.05,40480.0,230.3716,230.6276,230.3431,230.5138,40480.0
2022-06-23 15:50:00,243.05,243.55,242.98,243.16,63104.0,230.5138,230.988,230.4474,230.6182,63104.0
2022-06-23 15:55:00,243.18,243.9,242.95,243.73,82063.0,230.6371,231.32,230.419,231.1588,82063.0
2022-06-24 09:30:00,244.87,246.69,244.5,245.95,28184.0,232.24,233.9661,231.889,233.2643,28184.0
2022-06-24 09:35:00,245.95,245.98,244.8,245.06,6383.0,233.2643,233.2927,232.1736,232.4202,6383.0
2022-06-24 09:40:00,244.7,245.38,244.46,245.2,8518.0,232.0787,232.7237,231.8511,232.5529,8518.0
2022-06-24 09:45:00,245.04,245.9,245.04,245.77,14401.0,232.4012,233.2168,232.4012,233.0935,14401.0
2022-06-24 09:50:00,245.73,246.12,245.34,245.76,19995.0,233.0556,233.4255,232.6857,233.0841,19995.0
2022-06-24 09:55:00,245.89,245.91,245.38,245.38,3551.0,233.2074,233.2263,232.7237,232.7237,3551.0
2022-06-24 10:00:00,245.44,247.43,245.34,247.31,26617.0,232.7806,234.6679,232.6857,234.5541,26617.0
2022-06-24 10:05:00,247.32,247.9,247.3,247.86,11284.0,234.5636,235.1137,234.5446,235.0757,11284.0
2022-06-24 10:10:00,247.92,247.92,246.33,246.56,15905.0,235.1327,235.1327,233.6247,233.8428,15905.0
2022-06-24 10:15:00,246.47,246.97,246.01,246.66,9442.0,233.7574,234.2317,233.3212,233.9376,9442.0
2022-06-24 10:20:00,246.64,246.96,246.16,246.16,7067.0,233.9187,234.2222,233.4634,233.4634,7067.0
2022-06-24 10:25:00,246.37,246.76,246.01,246.57,8078.0,233.6626,234.0325,233.3212,233.8523,8078.0
2022-06-24 10:30:00,246.63,247.38,246.63,247.27,4711.0,233.9092,234.6205,233.9092,234.5162,4711.0
2022-06-24 10:35:00,247.29,247.42,247.13,247.27,6292.0,234.5351,234.6584,234.3834,234.5162,6292.0
2022-06-24 10:40:00,247.26,247.9,247.26,247.9,6461.0,234.5067,235.1137,234.5067,235.1137,6461.0
2022-06-24 10:45:00,247.75,248.38,247.73,248.28,6227.0,234.9714,235.5689,234.9525,235.4741,6227.0
2022-06-24 10:50:00,248.46,248.77,248.27,248.28,9861.0,235.6448,235.9388,235.4646,235.4741,9861.0
2022-06-24 10:55:00,248.16,248.16,247.9,247.93,12856.0,235.3603,235.3603,235.1137,235.1421,12856.0
2022-06-24 11:00:00,248.0,248.15,247.71,247.9,6073.0,235.2085,235.3508,234.9335,235.1137,6073.0
2022-06-24 11:05:00,247.94,248.33,247.94,248.0,6298.0,235.1516,235.5215,235.1516,235.2085,6298.0
2022-06-24 11:10:00,248.06,248.47,248.05,248.4,3424.0,235.2654,235.6543,235.2559,235.5879,3424.0
2022-06-24 11:15:00,248.39,248.47,248.11,248.22,5180.0,235.5784,235.6543,235.3129,235.4172,5180.0
2022-06-24 11:20:00,248.32,248.43,248.12,248.12,10467.0,235.512,235.6163,235.3223,235.3223,10467.0
2022-06-24 11:25:00,248.13,249.18,248.13,249.1,19744.0,235.3318,236.3277,235.3318,236.2518,19744.0
2022-06-24 11:30:00,249.17,249.38,249.06,249.07,4606.0,236.3182,236.5173,236.2139,236.2233,4606.0
2022-06-24 11:35:00,249.0,249.1,248.85,248.85,4224.0,236.1569,236.2518,236.0147,236.0147,4224.0
2022-06-24 11:40:00,248.87,248.94,248.58,248.68,5425.0,236.0337,236.1,235.7586,235.8535,5425.0
2022-06-24 11:45:00,248.62,248.64,248.47,248.54,5673.0,235.7965,235.8155,235.6543,235.7207,5673.0
2022-06-24 11:50:00,248.49,248.65,248.47,248.48,8504.0,235.6733,235.825,235.6543,235.6638,8504.0
2022-06-24 11:55:00,248.43,248.53,248.28,248.46,6669.0,235.6163,235.7112,235.4741,235.6448,6669.0
2022-06-24 12:00:00,248.39,248.49,248.21,248.27,3801.0,235.5784,235.6733,235.4077,235.4646,3801.0
2022-06-24 12:05:00,248.31,248.49,248.26,248.49,4097.0,235.5025,235.6733,235.4551,235.6733,4097.0
2022-06-24 12:10:00,248.57,248.69,248.4,248.59,5676.0,235.7491,235.8629,235.5879,235.7681,5676.0
2022-06-24 12:15:00,248.58,248.67,248.31,248.42,8565.0,235.7586,235.844,235.5025,235.6069,8565.0
2022-06-24 12:20:00,248.41,248.41,247.93,248.05,4670.0,235.5974,235.5974,235.1421,235.2559,4670.0
2022-06-24 12:25:00,248.01,248.06,247.87,247.92,656.0,235.218,235.2654,235.0852,235.1327,656.0
2022-06-24 12:30:00,247.88,248.09,247.85,248.04,4439.0,235.0947,235.2939,235.0663,235.2465,4439.0
2022-06-24 12:35:00,248.11,248.11,247.75,247.76,12590.0,235.3129,235.3129,234.9714,234.9809,12590.0
2022-06-24 12:40:00,247.82,248.23,247.75,248.16,9182.0,235.0378,235.4267,234.9714,235.3603,9182.0
2022-06-24 12:45:00,248.07,248.07,247.61,247.61,2300.0,235.2749,235.2749,234.8386,234.8386,2300.0
2022-06-24 12:50:00,247.6,247.62,247.36,247.46,9107.0,234.8292,234.8481,234.6015,234.6964,9107.0
2022-06-24 12:55:00,247.49,247.49,246.99,247.08,4444.0,234.7248,234.7248,234.2506,234.336,4444.0
2022-06-24 13:00:00,247.14,247.43,247.08,247.38,2086.0,234.3929,234.6679,234.336,234.6205,2086.0
2022-06-24 13:05:00,247.34,247.54,247.1,247.1,10338.0,234.5826,234.7723,234.3549,234.3549,10338.0
2022-06-24 13:10:00,247.06,247.11,246.62,246.95,13376.0,234.317,234.3644,233.8997,234.2127,13376.0
2022-06-24 13:15:00,247.02,247.2,246.94,246.94,14172.0,234.2791,234.4498,234.2032,234.2032,14172.0
2022-06-24 13:20:00,246.93,247.13,246.77,247.11,53717.0,234.1937,234.3834,234.042,234.3644,53717.0
2022-06-24 13:25:00,247.21,247.37,247.04,247.04,12750.0,234.4593,234.611,234.298,234.298,12750.0
2022-06-24 13:30:00,246.97,247.04,246.81,247.0,32539.0,234.2317,234.298,234.0799,234.2601,32539.0
2022-06-24 13:35:00,247.03,247.27,247.0,247.08,5550.0,234.2886,234.5162,234.2601,234.336,5550.0
2022-06-24 13:40:00,247.05,247.33,247.01,247.19,6602.0,234.3075,234.5731,234.2696,234.4403,6602.0
2022-06-24 13:45:00,247.1,247.15,247.02,247.02,1876.0,234.3549,234.4024,234.2791,234.2791,1876.0
2022-06-24 13:50:00,247.09,247.1,246.91,246.99,2610.0,234.3455,234.3549,234.1747,234.2506,2610.0
2022-06-24 13:55:00,246.91,247.19,246.85,246.94,7842.0,234.1747,234.4403,234.1178,234.2032,7842.0
2022-06-24 14:00:00,247.04,247.04,246.73,246.73,17599.0,234.298,234.298,234.004,234.004,17599.0
2022-06-24 14:05:00,246.73,246.73,246.3,246.35,8514.0,234.004,234.004,233.5962,233.6436,8514.0
2022-06-24 14:10:00,246.35,246.82,246.3,246.4,13540.0,233.6436,234.0894,233.5962,233.6911,13540.0
2022-06-24 14:15:00,246.28,246.5,246.27,246.5,3323.0,233.5772,233.7859,233.5678,233.7859,3323.0
2022-06-24 14:20:00,246.45,246.45,246.03,246.03,3893.0,233.7385,233.7385,233.3401,233.3401,3893.0
2022-06-24 14:25:00,246.09,246.42,246.06,246.4,7120.0,233.397,233.71,233.3686,233.6911,7120.0
2022-06-24 14:30:00,246.37,246.43,246.33,246.38,2321.0,233.6626,233.7195,233.6247,233.6721,2321.0
2022-06-24 14:35:00,246.42,246.66,246.32,246.62,2782.0,233.71,233.9376,233.6152,233.8997,2782.0
2022-06-24 14:40:00,246.56,246.91,246.51,246.78,5005.0,233.8428,234.1747,233.7954,234.0515,5005.0
2022-06-24 14:45:00,246.81,246.94,246.75,246.94,1659.0,234.0799,234.2032,234.023,234.2032,1659.0
2022-06-24 14:50:00,246.98,247.09,246.88,247.04,2607.0,234.2411,234.3455,234.1463,234.298,2607.0
2022-06-24 14:55:00,247.08,247.09,246.97,247.06,1100.0,234.336,234.3455,234.2317,234.317,1100.0
2022-06-24 15:00:00,247.05,247.3,247.0,247.0,6590.0,234.3075,234.5446,234.2601,234.2601,6590.0
2022-06-24 15:05:00,247.16,247.31,247.1,247.16,7294.0,234.4119,234.5541,234.3549,234.4119,7294.0
2022-06-24 15:10:00,247.08,247.21,247.01,247.06,10360.0,234.336,234.4593,234.2696,234.317,10360.0
2022-06-24 15:15:00,247.05,247.27,247.03,247.24,5258.0,234.3075,234.5162,234.2886,234.4877,5258.0
2022-06-24 15:20:00,247.24,247.26,247.06,247.22,3533.0,234.4877,234.5067,234.317,234.4688,3533.0
2022-06-24 15:25:00,247.23,247.56,247.17,247.52,8227.0,234.4782,234.7912,234.4213,234.7533,8227.0
2022-06-24 15:30:00,247.52,247.75,247.37,247.61,14483.0,234.7533,234.9714,234.611,234.8386,14483.0
2022-06-24 15:35:00,247.59,248.2,247.48,248.2,14418.0,234.8197,235.3982,234.7153,235.3982,14418.0
2022-06-24 15:40:00,248.16,248.28,248.03,248.08,12323.0,235.3603,235.4741,235.237,235.2844,12323.0
2022-06-24 15:45:00,248.06,248.07,247.12,247.12,38938.0,235.2654,235.2749,234.3739,234.3739,38938.0
2022-06-24 15:50:00,247.12,247.86,247.12,247.48,50818.0,234.3739,235.0757,234.3739,234.7153,50818.0
2022-06-24 15:55:00,247.5,247.99,247.3,247.98,115146.0,234.7343,235.199,234.5446,235.1896,115146.0
2022-06-27 09:30:00,248.0,249.34,247.24,249.18,16418.0,235.2085,236.4794,234.4877,236.3277,16418.0
2022-06-27 09:35:00,249.01,249.01,247.91,248.64,6855.0,236.1664,236.1664,235.1232,235.8155,6855.0
2022-06-27 09:40:00,248.8,248.94,248.13,248.61,13339.0,235.9673,236.1,235.3318,235.7871,13339.0
2022-06-27 09:45:00,248.61,249.03,248.48,248.92,4047.0,235.7871,236.1854,235.6638,236.0811,4047.0
2022-06-27 09:50:00,248.69,248.83,247.7,248.55,17178.0,235.8629,235.9957,234.924,235.7302,17178.0
2022-06-27 09:55:00,248.45,249.71,248.44,249.51,6796.0,235.6353,236.8303,235.6258,236.6406,6796.0
2022-06-27 10:00:00,249.65,251.11,249.65,251.03,30963.0,236.7734,238.1581,236.7734,238.0822,30963.0
2022-06-27 10:05:00,251.0,251.21,250.28,250.39,29671.0,238.0538,238.253,237.3709,237.4753,29671.0
2022-06-27 10:10:00,250.5,250.51,249.48,249.48,39505.0,237.5796,237.5891,236.6122,236.6122,39505.0
2022-06-27 10:15:00,249.49,250.1,248.88,249.38,9980.0,236.6217,237.2002,236.0431,236.5173,9980.0
2022-06-27 10:20:00,249.69,250.09,249.37,249.49,3807.0,236.8114,237.1907,236.5079,236.6217,3807.0
2022-06-27 10:25:00,249.34,249.63,249.04,249.23,6771.0,236.4794,236.7545,236.1949,236.3751,6771.0
2022-06-27 10:30:00,249.23,249.41,248.5,248.5,4515.0,236.3751,236.5458,235.6827,235.6827,4515.0
2022-06-27 10:35:00,248.31,248.74,248.16,248.69,9044.0,235.5025,235.9104,235.3603,235.8629,9044.0
2022-06-27 10:40:00,248.78,249.38,248.45,249.38,4050.0,235.9483,236.5173,235.6353,236.5173,4050.0
2022-06-27 10:45:00,249.26,250.07,249.08,250.07,5018.0,236.4035,237.1718,236.2328,237.1718,5018.0
2022-06-27 10:50:00,249.99,250.18,249.59,249.59,3062.0,237.0959,237.2761,236.7165,236.7165,3062.0
2022-06-27 10:55:00,249.7,250.08,249.45,249.46,2744.0,236.8208,237.1812,236.5837,236.5932,2744.0
2022-06-27 11:00:00,249.41,249.47,248.83,248.94,2273.0,236.5458,236.6027,235.9957,236.1,2273.0
2022-06-27 11:05:00,249.04,249.25,248.77,248.77,2270.0,236.1949,236.3941,235.9388,235.9388,2270.0
2022-06-27 11:10:00,248.52,248.79,248.52,248.63,1942.0,235.7017,235.9578,235.7017,235.806,1942.0
2022-06-27 11:15:00,248.68,248.98,248.44,248.93,8925.0,235.8535,236.138,235.6258,236.0906,8925.0
2022-06-27 11:20:00,248.98,249.6,248.98,249.45,2705.0,236.138,236.726,236.138,236.5837,2705.0
2022-06-27 11:25:00,249.39,249.5,248.92,248.96,7107.0,236.5268,236.6312,236.0811,236.119,7107.0
2022-06-27 11:30:00,248.96,249.04,248.57,248.68,10624.0,236.119,236.1949,235.7491,235.8535,10624.0
2022-06-27 11:35:00,248.62,248.77,248.34,248.34,15023.0,235.7965,235.9388,235.531,235.531,15023.0
2022-06-27 11:40:00,248.47,248.52,247.77,247.88,38363.0,235.6543,235.7017,234.9904,235.0947,38363.0
2022-06-27 11:45:00,247.91,248.06,247.78,247.83,5450.0,235.1232,235.2654,234.9999,235.0473,5450.0
2022-06-27 11:50:00,247.86,248.34,247.82,248.09,5493.0,235.0757,235.531,235.0378,235.2939,5493.0
2022-06-27 11:55:00,248.14,248.48,248.08,248.42,5186.0,235.3413,235.6638,235.2844,235.6069,5186.0
2022-06-27 12:00:00,248.42,248.61,248.06,248.06,10176.0,235.6069,235.7871,235.2654,235.2654,10176.0
2022-06-27 12:05:00,248.15,248.75,247.81,248.75,8530.0,235.3508,235.9198,235.0283,235.9198,8530.0
2022-06-27 12:10:00,248.59,248.94,248.33,248.61,7755.0,235.7681,236.1,235.5215,235.7871,7755.0
2022-06-27 12:15:00,248.52,248.59,248.26,248.59,4838.0,235.7017,235.7681,235.4551,235.7681,4838.0
2022-06-27 12:20:00,248.58,248.86,248.52,248.58,2110.0,235.7586,236.0242,235.7017,235.7586,2110.0
2022-06-27 12:25:00,248.41,248.41,247.84,247.96,8316.0,235.5974,235.5974,235.0568,235.1706,8316.0
2022-06-27 12:30:00,247.95,248.0,247.63,247.7,3972.0,235.1611,235.2085,234.8576,234.924,3972.0
2022-06-27 12:35:00,247.62,247.98,247.48,247.84,2462.0,234.8481,235.1896,234.7153,235.0568,2462.0
2022-06-27 12:40:00,247.79,248.01,247.73,248.01,5390.0,235.0094,235.218,234.9525,235.218,5390.0
2022-06-27 12:45:00,248.01,248.01,247.5,247.69,10029.0,235.218,235.218,234.7343,234.9145,10029.0
2022-06-27 12:50:00,247.55,247.92,247.55,247.78,9910.0,234.7817,235.1327,234.7817,234.9999,9910.0
2022-06-27 12:55:00,247.83,247.83,247.46,247.56,7110.0,235.0473,235.0473,234.6964,234.7912,7110.0
2022-06-27 13:00:00,247.65,247.74,247.13,247.36,10262.0,234.8766,234.9619,234.3834,234.6015,10262.0
2022-06-27 13:05:00,247.23,247.31,246.7,246.7,4427.0,234.4782,234.5541,233.9756,233.9756,4427.0
2022-06-27 13:10:00,246.66,247.13,246.66,246.8,14081.0,233.9376,234.3834,233.9376,234.0704,14081.0
2022-06-27 13:15:00,246.84,246.88,246.48,246.52,9206.0,234.1084,234.1463,233.7669,233.8049,9206.0
2022-06-27 13:20:00,246.6,246.73,246.45,246.63,11517.0,233.8807,234.004,233.7385,233.9092,11517.0
2022-06-27 13:25:00,246.64,246.64,246.33,246.46,19525.0,233.9187,233.9187,233.6247,233.748,19525.0
2022-06-27 13:30:00,246.51,246.56,246.19,246.33,6385.0,233.7954,233.8428,233.4919,233.6247,6385.0
2022-06-27 13:35:00,246.25,246.38,245.83,246.3,11989.0,233.5488,233.6721,233.1505,233.5962,11989.0
2022-06-27 13:40:00,246.26,246.26,245.67,245.98,16543.0,233.5583,233.5583,232.9987,233.2927,16543.0
2022-06-27 13:45:00,245.9,245.94,245.66,245.82,7124.0,233.2168,233.2548,232.9892,233.141,7124.0
2022-06-27 13:50:00,245.8,245.8,245.53,245.69,7491.0,233.122,233.122,232.8659,233.0177,7491.0
2022-06-27 13:55:00,245.68,245.74,245.24,245.24,6438.0,233.0082,233.0651,232.5909,232.5909,6438.0
2022-06-27 14:00:00,245.3,245.52,245.17,245.4,6747.0,232.6478,232.8564,232.5245,232.7426,6747.0
2022-06-27 14:05:00,245.47,245.58,245.24,245.31,11387.0,232.809,232.9133,232.5909,232.6573,11387.0
2022-06-27 14:10:00,245.31,245.37,245.04,245.37,11472.0,232.6573,232.7142,232.4012,232.7142,11472.0
2022-06-27 14:15:00,245.29,245.46,245.28,245.46,7003.0,232.6383,232.7995,232.6288,232.7995,7003.0
2022-06-27 14:20:00,245.53,245.72,245.4,245.52,22563.0,232.8659,233.0461,232.7426,232.8564,22563.0
2022-06-27 14:25:00,245.52,245.52,245.07,245.36,27736.0,232.8564,232.8564,232.4297,232.7047,27736.0
2022-06-27 14:30:00,245.41,245.86,245.29,245.86,4901.0,232.7521,233.1789,232.6383,233.1789,4901.0
2022-06-27 14:35:00,245.86,245.97,245.7,245.77,5166.0,233.1789,233.2832,233.0272,233.0935,5166.0
2022-06-27 14:40:00,245.7,245.71,245.58,245.63,2896.0,233.0272,233.0366,232.9133,232.9608,2896.0
2022-06-27 14:45:00,245.71,245.89,245.57,245.81,5119.0,233.0366,233.2074,232.9039,233.1315,5119.0
2022-06-27 14:50:00,245.78,245.78,245.46,245.57,7607.0,233.103,233.103,232.7995,232.9039,7607.0
2022-06-27 14:55:00,245.55,245.62,245.4,245.4,6806.0,232.8849,232.9513,232.7426,232.7426,6806.0
2022-06-27 15:00:00,245.37,245.45,245.06,245.31,10015.0,232.7142,232.7901,232.4202,232.6573,10015.0
2022-06-27 15:05:00,245.23,245.72,245.13,245.72,3115.0,232.5814,233.0461,232.4866,233.0461,3115.0
2022-06-27 15:10:00,245.81,246.28,245.73,246.28,10126.0,233.1315,233.5772,233.0556,233.5772,10126.0
2022-06-27 15:15:00,246.28,246.48,246.19,246.44,3165.0,233.5772,233.7669,233.4919,233.729,3165.0
2022-06-27 15:20:00,246.39,246.6,246.34,246.41,5168.0,233.6816,233.8807,233.6341,233.7005,5168.0
2022-06-27 15:25:00,246.49,246.89,246.44,246.86,10065.0,233.7764,234.1558,233.729,234.1273,10065.0
2022-06-27 15:30:00,246.82,246.87,246.26,246.51,8816.0,234.0894,234.1368,233.5583,233.7954,8816.0
2022-06-27 15:35:00,246.48,246.63,246.36,246.51,10124.0,233.7669,233.9092,233.6531,233.7954,10124.0
2022-06-27 15:40:00,246.51,247.18,246.39,247.12,24432.0,233.7954,234.4308,233.6816,234.3739,24432.0
2022-06-27 15:45:00,247.1,247.42,246.95,247.11,31457.0,234.3549,234.6584,234.2127,234.3644,31457.0
2022-06-27 15:50:00,247.07,247.08,246.24,246.52,30759.0,234.3265,234.336,233.5393,233.8049,30759.0
2022-06-27 15:55:00,246.6,246.86,246.56,246.76,50245.0,233.8807,234.1273,233.8428,234.0325,50245.0
2022-06-28 09:30:00,247.18,249.09,247.18,248.81,17058.0,234.4308,236.2423,234.4308,235.9767,17058.0
2022-06-28 09:35:00,248.84,250.89,248.62,250.49,10121.0,236.0052,237.9495,235.7965,237.5701,10121.0
2022-06-28 09:40:00,250.03,250.87,249.77,250.45,12117.0,237.1338,237.9305,236.8872,237.5322,12117.0
2022-06-28 09:45:00,250.16,250.36,249.2,249.67,9369.0,237.2571,237.4468,236.3466,236.7924,9369.0
2022-06-28 09:50:00,249.61,249.81,249.14,249.55,7804.0,236.7355,236.9252,236.2897,236.6786,7804.0
2022-06-28 09:55:00,249.43,249.71,248.8,248.81,38680.0,236.5648,236.8303,235.9673,235.9767,38680.0
2022-06-28 10:00:00,248.94,250.5,248.63,249.05,34389.0,236.1,237.5796,235.806,236.2044,34389.0
2022-06-28 10:05:00,249.05,249.05,248.04,248.04,4758.0,236.2044,236.2044,235.2465,235.2465,4758.0
2022-06-28 10:10:00,248.0,248.62,247.85,248.62,4155.0,235.2085,235.7965,235.0663,235.7965,4155.0
2022-06-28 10:15:00,248.51,248.88,248.25,248.71,7847.0,235.6922,236.0431,235.4456,235.8819,7847.0
2022-06-28 10:20:00,248.71,248.72,247.9,248.21,26625.0,235.8819,235.8914,235.1137,235.4077,26625.0
2022-06-28 10:25:00,248.16,248.32,247.17,247.73,31788.0,235.3603,235.512,234.4213,234.9525,31788.0
2022-06-28 10:30:00,247.73,248.59,247.71,248.45,8055.0,234.9525,235.7681,234.9335,235.6353,8055.0
2022-06-28 10:35:00,248.54,248.54,247.8,247.91,21583.0,235.7207,235.7207,235.0188,235.1232,21583.0
2022-06-28 10:40:00,247.78,247.96,247.36,247.96,3896.0,234.9999,235.1706,234.6015,235.1706,3896.0
2022-06-28 10:45:00,247.84,247.86,247.23,247.61,3801.0,235.0568,235.0757,234.4782,234.8386,3801.0
2022-06-28 10:50:00,247.55,247.55,247.18,247.36,5259.0,234.7817,234.7817,234.4308,234.6015,5259.0
2022-06-28 10:55:00,247.3,247.98,247.3,247.71,5520.0,234.5446,235.1896,234.5446,234.9335,5520.0
2022-06-28 11:00:00,247.44,247.64,247.34,247.52,6829.0,234.6774,234.8671,234.5826,234.7533,6829.0
2022-06-28 11:05:00,247.6,247.78,247.4,247.4,4241.0,234.8292,234.9999,234.6395,234.6395,4241.0
2022-06-28 11:10:00,247.56,248.21,247.2,247.34,13987.0,234.7912,235.4077,234.4498,234.5826,13987.0
2022-06-28 11:15:00,247.38,247.96,247.38,247.92,4785.0,234.6205,235.1706,234.6205,235.1327,4785.0
2022-06-28 11:20:00,247.83,247.93,247.68,247.93,2942.0,235.0473,235.1421,234.905,235.1421,2942.0
2022-06-28 11:25:00,247.74,247.91,246.74,246.91,3701.0,234.9619,235.1232,234.0135,234.1747,3701.0
2022-06-28 11:30:00,246.52,246.73,246.31,246.45,2232.0,233.8049,234.004,233.6057,233.7385,2232.0
2022-06-28 11:35:00,246.44,246.53,245.76,245.78,4752.0,233.729,233.8143,233.0841,233.103,4752.0
2022-06-28 11:40:00,245.67,245.73,245.35,245.35,6120.0,232.9987,233.0556,232.6952,232.6952,6120.0
2022-06-28 11:45:00,245.42,245.81,245.34,245.75,7891.0,232.7616,233.1315,232.6857,233.0746,7891.0
2022-06-28 11:50:00,245.81,245.85,245.55,245.73,4044.0,233.1315,233.1694,232.8849,233.0556,4044.0
2022-06-28 11:55:00,245.67,245.7,245.36,245.65,2876.0,232.9987,233.0272,232.7047,232.9797,2876.0
2022-06-28 12:00:00,245.53,245.63,244.9,245.12,4721.0,232.8659,232.9608,232.2684,232.4771,4721.0
2022-06-28 12:05:00,245.24,245.85,245.18,245.81,3406.0,232.5909,233.1694,232.534,233.1315,3406.0
2022-06-28 12:10:00,245.78,245.97,245.66,245.66,4955.0,233.103,233.2832,232.9892,232.9892,4955.0
2022-06-28 12:15:00,245.58,245.59,245.16,245.16,2150.0,232.9133,232.9228,232.515,232.515,2150.0
2022-06-28 12:20:00,245.34,245.81,245.34,245.51,2903.0,232.6857,233.1315,232.6857,232.847,2903.0
2022-06-28 12:25:00,245.55,245.82,245.54,245.68,1629.0,232.8849,233.141,232.8754,233.0082,1629.0
2022-06-28 12:30:00,245.75,245.87,245.14,245.31,5626.0,233.0746,233.1884,232.496,232.6573,5626.0
2022-06-28 12:35:00,245.17,245.37,245.17,245.24,1600.0,232.5245,232.7142,232.5245,232.5909,1600.0
2022-06-28 12:40:00,245.21,245.44,245.21,245.33,4409.0,232.5624,232.7806,232.5624,232.6762,4409.0
2022-06-28 12:45:00,245.41,245.5,245.26,245.29,3722.0,232.7521,232.8375,232.6099,232.6383,3722.0
2022-06-28 12:50:00,245.32,245.32,244.94,244.94,6817.0,232.6668,232.6668,232.3064,232.3064,6817.0
2022-06-28 12:55:00,244.98,245.08,244.85,245.01,2361.0,232.3443,232.4391,232.221,232.3727,2361.0
2022-06-28 13:00:00,244.85,244.98,244.7,244.79,6648.0,232.221,232.3443,232.0787,232.1641,6648.0
2022-06-28 13:05:00,244.7,244.7,244.15,244.22,3014.0,232.0787,232.0787,231.5571,231.6235,3014.0
2022-06-28 13:10:00,244.22,244.39,244.1,244.15,1401.0,231.6235,231.7847,231.5097,231.5571,1401.0
2022-06-28 13:15:00,244.13,244.43,244.08,244.36,3515.0,231.5381,231.8227,231.4907,231.7563,3515.0
2022-06-28 13:20:00,244.31,244.69,244.28,244.45,6542.0,231.7088,232.0692,231.6804,231.8416,6542.0
2022-06-28 13:25:00,244.56,244.58,244.38,244.58,2805.0,231.946,231.9649,231.7752,231.9649,2805.0
2022-06-28 13:30:00,244.56,244.67,244.47,244.59,3175.0,231.946,232.0503,231.8606,231.9744,3175.0
2022-06-28 13:35:00,244.55,244.69,244.47,244.49,5969.0,231.9365,232.0692,231.8606,231.8796,5969.0
2022-06-28 13:40:00,244.54,244.74,244.53,244.53,1998.0,231.927,232.1167,231.9175,231.9175,1998.0
2022-06-28 13:45:00,244.54,244.66,244.28,244.28,3022.0,231.927,232.0408,231.6804,231.6804,3022.0
2022-06-28 13:50:00,244.05,244.36,244.05,244.18,6496.0,231.4623,231.7563,231.4623,231.5856,6496.0
2022-06-28 13:55:00,244.14,244.43,244.14,244.28,3103.0,231.5476,231.8227,231.5476,231.6804,3103.0
2022-06-28 14:00:00,244.2,244.63,244.2,244.23,3223.0,231.6045,232.0123,231.6045,231.633,3223.0
2022-06-28 14:05:00,244.2,244.29,243.92,244.04,18484.0,231.6045,231.6899,231.339,231.4528,18484.0
2022-06-28 14:10:00,244.05,244.29,243.86,243.86,2470.0,231.4623,231.6899,231.2821,231.2821,2470.0
2022-06-28 14:15:00,244.01,244.02,243.76,243.78,5584.0,231.4243,231.4338,231.1872,231.2062,5584.0
2022-06-28 14:20:00,243.69,243.96,243.61,243.88,3216.0,231.1208,231.3769,231.045,231.301,3216.0
2022-06-28 14:25:00,243.84,244.17,243.75,244.17,2793.0,231.2631,231.5761,231.1777,231.5761,2793.0
2022-06-28 14:30:00,244.1,244.14,243.6,243.69,5794.0,231.5097,231.5476,231.0355,231.1208,5794.0
2022-06-28 14:35:00,243.7,243.7,243.54,243.66,4855.0,231.1303,231.1303,230.9786,231.0924,4855.0
2022-06-28 14:40:00,243.66,243.71,243.33,243.71,3003.0,231.0924,231.1398,230.7794,231.1398,3003.0
2022-06-28 14:45:00,243.81,244.2,243.73,244.2,3550.0,231.2346,231.6045,231.1588,231.6045,3550.0
2022-06-28 14:50:00,244.23,244.3,244.01,244.19,4249.0,231.633,231.6994,231.4243,231.595,4249.0
2022-06-28 14:55:00,244.27,244.27,243.92,244.16,3716.0,231.6709,231.6709,231.339,231.5666,3716.0
2022-06-28 15:00:00,244.15,244.3,243.81,243.85,7487.0,231.5571,231.6994,231.2346,231.2726,7487.0
2022-06-28 15:05:00,243.77,243.81,243.52,243.67,5218.0,231.1967,231.2346,230.9596,231.1019,5218.0
2022-06-28 15:10:00,243.68,244.13,243.67,244.13,23593.0,231.1113,231.5381,231.1019,231.5381,23593.0
2022-06-28 15:15:00,244.08,244.08,243.62,243.83,8136.0,231.4907,231.4907,231.0544,231.2536,8136.0
2022-06-28 15:20:00,243.72,244.03,243.63,243.98,3212.0,231.1493,231.4433,231.0639,231.3959,3212.0
2022-06-28 15:25:00,244.0,244.21,243.78,243.94,4156.0,231.4148,231.614,231.2062,231.3579,4156.0
2022-06-28 15:30:00,243.89,244.09,243.67,243.67,6915.0,231.3105,231.5002,231.1019,231.1019,6915.0
2022-06-28 15:35:00,243.72,243.91,243.63,243.91,6377.0,231.1493,231.3295,231.0639,231.3295,6377.0
2022-06-28 15:40:00,243.88,243.93,243.6,243.62,9051.0,231.301,231.3484,231.0355,231.0544,9051.0
2022-06-28 15:45:00,243.69,244.03,243.6,243.95,17639.0,231.1208,231.4433,231.0355,231.3674,17639.0
2022-06-28 15:50:00,244.01,244.02,243.55,243.97,19600.0,231.4243,231.4338,230.988,231.3864,19600.0
2022-06-28 15:55:00,244.04,244.1,243.41,243.63,44384.0,231.4528,231.5097,230.8553,231.0639,44384.0
2022-06-29 09:30:00,245.01,245.07,243.21,243.59,17606.0,232.3727,232.4297,230.6656,231.026,17606.0
2022-06-29 09:35:00,243.63,244.48,243.47,244.18,9539.0,231.0639,231.8701,230.9122,231.5856,9539.0
2022-06-29 09:40:00,244.04,244.83,243.4,244.83,5080.0,231.4528,232.202,230.8458,232.202,5080.0
2022-06-29 09:45:00,244.71,245.12,244.17,244.76,7824.0,232.0882,232.4771,231.5761,232.1356,7824.0
2022-06-29 09:50:00,244.99,246.38,244.99,245.65,5483.0,232.3538,233.6721,232.3538,232.9797,5483.0
2022-06-29 09:55:00,245.58,245.58,244.75,244.92,10462.0,232.9133,232.9133,232.1262,232.2874,10462.0
2022-06-29 10:00:00,245.27,245.78,245.14,245.58,7667.0,232.6193,233.103,232.496,232.9133,7667.0
2022-06-29 10:05:00,245.65,245.66,245.11,245.19,8290.0,232.9797,232.9892,232.4676,232.5435,8290.0
2022-06-29 10:10:00,245.25,246.58,245.18,246.33,11127.0,232.6004,233.8618,232.534,233.6247,11127.0
2022-06-29 10:15:00,246.31,246.55,245.92,246.32,8291.0,233.6057,233.8333,233.2358,233.6152,8291.0
2022-06-29 10:20:00,246.33,246.43,245.89,245.93,5363.0,233.6247,233.7195,233.2074,233.2453,5363.0
2022-06-29 10:25:00,245.95,246.4,245.95,246.3,10336.0,233.2643,233.6911,233.2643,233.5962,10336.0
2022-06-29 10:30:00,246.38,247.27,246.38,246.51,25274.0,233.6721,234.5162,233.6721,233.7954,25274.0
2022-06-29 10:35:00,246.58,246.78,245.46,245.94,6460.0,233.8618,234.0515,232.7995,233.2548,6460.0
2022-06-29 10:40:00,246.14,246.61,246.14,246.58,5298.0,233.4445,233.8902,233.4445,233.8618,5298.0
2022-06-29 10:45:00,246.65,246.77,245.97,246.24,6003.0,233.9282,234.042,233.2832,233.5393,6003.0
2022-06-29 10:50:00,246.19,246.8,246.18,246.44,9880.0,233.4919,234.0704,233.4824,233.729,9880.0
2022-06-29 10:55:00,246.45,246.62,246.37,246.49,4492.0,233.7385,233.8997,233.6626,233.7764,4492.0
2022-06-29 11:00:00,246.59,246.65,246.13,246.21,5542.0,233.8713,233.9282,233.435,233.5109,5542.0
2022-06-29 11:05:00,246.12,246.84,246.03,246.58,12176.0,233.4255,234.1084,233.3401,233.8618,12176.0
2022-06-29 11:10:00,246.75,246.94,246.45,246.64,6718.0,234.023,234.2032,233.7385,233.9187,6718.0
2022-06-29 11:15:00,246.79,247.16,246.72,247.02,8197.0,234.0609,234.4119,233.9945,234.2791,8197.0
2022-06-29 11:20:00,247.0,247.06,246.29,246.74,5544.0,234.2601,234.317,233.5867,234.0135,5544.0
2022-06-29 11:25:00,246.82,247.21,246.55,246.64,11883.0,234.0894,234.4593,233.8333,233.9187,11883.0
2022-06-29 11:30:00,246.71,247.05,246.62,246.64,14974.0,233.9851,234.3075,233.8997,233.9187,14974.0
2022-06-29 11:35:00,246.69,247.08,246.39,246.42,16766.0,233.9661,234.336,233.6816,233.71,16766.0
2022-06-29 11:40:00,246.45,246.67,246.36,246.51,11595.0,233.7385,233.9471,233.6531,233.7954,11595.0
2022-06-29 11:45:00,246.44,247.29,246.37,247.22,31666.0,233.729,234.5351,233.6626,234.4688,31666.0
2022-06-29 11:50:00,247.25,248.14,247.25,247.92,15947.0,234.4972,235.3413,234.4972,235.1327,15947.0
2022-06-29 11:55:00,247.89,248.01,247.62,247.81,5586.0,235.1042,235.218,234.8481,235.0283,5586.0
2022-06-29 12:00:00,247.78,247.8,247.48,247.68,4033.0,234.9999,235.0188,234.7153,234.905,4033.0
2022-06-29 12:05:00,247.74,247.81,247.32,247.32,6382.0,234.9619,235.0283,234.5636,234.5636,6382.0
2022-06-29 12:10:00,247.32,247.35,246.96,247.35,5602.0,234.5636,234.5921,234.2222,234.5921,5602.0
2022-06-29 12:15:00,247.17,247.54,247.17,247.19,7457.0,234.4213,234.7723,234.4213,234.4403,7457.0
2022-06-29 12:20:00,247.27,247.45,246.92,246.92,2421.0,234.5162,234.6869,234.1842,234.1842,2421.0
2022-06-29 12:25:00,246.81,247.19,246.72,247.01,6062.0,234.0799,234.4403,233.9945,234.2696,6062.0
2022-06-29 12:30:00,247.01,247.16,246.91,247.03,2957.0,234.2696,234.4119,234.1747,234.2886,2957.0
2022-06-29 12:35:00,247.12,247.93,247.11,247.72,7649.0,234.3739,235.1421,234.3644,234.943,7649.0
2022-06-29 12:40:00,247.75,247.85,247.45,247.53,2854.0,234.9714,235.0663,234.6869,234.7628,2854.0
2022-06-29 12:45:00,247.49,247.78,247.2,247.3,7426.0,234.7248,234.9999,234.4498,234.5446,7426.0
2022-06-29 12:50:00,247.31,247.39,247.0,247.26,11352.0,234.5541,234.63,234.2601,234.5067,11352.0
2022-06-29 12:55:00,247.3,247.32,247.08,247.31,5413.0,234.5446,234.5636,234.336,234.5541,5413.0
2022-06-29 13:00:00,247.24,247.39,247.09,247.09,15416.0,234.4877,234.63,234.3455,234.3455,15416.0
2022-06-29 13:05:00,247.07,247.42,246.9,247.42,2968.0,234.3265,234.6584,234.1653,234.6584,2968.0
2022-06-29 13:10:00,247.47,247.49,246.69,246.71,5351.0,234.7059,234.7248,233.9661,233.9851,5351.0
2022-06-29 13:15:00,246.61,246.78,246.44,246.78,3545.0,233.8902,234.0515,233.729,234.0515,3545.0
2022-06-29 13:20:00,246.65,246.89,246.5,246.75,2438.0,233.9282,234.1558,233.7859,234.023,2438.0
2022-06-29 13:25:00,246.86,247.24,246.72,247.23,10870.0,234.1273,234.4877,233.9945,234.4782,10870.0
2022-06-29 13:30:00,247.22,247.22,246.95,247.09,3633.0,234.4688,234.4688,234.2127,234.3455,3633.0
2022-06-29 13:35:00,247.28,247.43,247.28,247.31,729.0,234.5257,234.6679,234.5257,234.5541,729.0
2022-06-29 13:40:00,247.32,247.6,247.32,247.6,2446.0,234.5636,234.8292,234.5636,234.8292,2446.0
2022-06-29 13:45:00,247.63,247.67,247.11,247.39,6571.0,234.8576,234.8955,234.3644,234.63,6571.0
2022-06-29 13:50:00,247.42,247.51,247.37,247.41,5379.0,234.6584,234.7438,234.611,234.649,5379.0
2022-06-29 13:55:00,247.49,247.76,247.4,247.73,3921.0,234.7248,234.9809,234.6395,234.9525,3921.0
2022-06-29 14:00:00,247.76,248.02,247.7,248.01,6412.0,234.9809,235.2275,234.924,235.218,6412.0
2022-06-29 14:05:00,248.09,248.1,247.74,247.82,7554.0,235.2939,235.3034,234.9619,235.0378,7554.0
2022-06-29 14:10:00,247.85,248.04,247.73,247.95,2196.0,235.0663,235.2465,234.9525,235.1611,2196.0
2022-06-29 14:15:00,247.89,248.0,247.78,247.84,3224.0,235.1042,235.2085,234.9999,235.0568,3224.0
2022-06-29 14:20:00,247.86,247.86,247.55,247.63,2224.0,235.0757,235.0757,234.7817,234.8576,2224.0
2022-06-29 14:25:00,247.6,247.83,247.53,247.83,2124.0,234.8292,235.0473,234.7628,235.0473,2124.0
2022-06-29 14:30:00,247.67,247.68,247.38,247.48,2235.0,234.8955,234.905,234.6205,234.7153,2235.0
2022-06-29 14:35:00,247.48,247.48,247.11,247.13,4766.0,234.7153,234.7153,234.3644,234.3834,4766.0
2022-06-29 14:40:00,247.13,247.13,246.74,246.82,2664.0,234.3834,234.3834,234.0135,234.0894,2664.0
2022-06-29 14:45:00,246.83,246.83,246.55,246.8,5556.0,234.0989,234.0989,233.8333,234.0704,5556.0
2022-06-29 14:50:00,246.73,246.93,246.66,246.93,2012.0,234.004,234.1937,233.9376,234.1937,2012.0
2022-06-29 14:55:00,246.93,246.97,246.72,246.72,2415.0,234.1937,234.2317,233.9945,233.9945,2415.0
2022-06-29 15:00:00,246.74,246.8,246.56,246.73,5215.0,234.0135,234.0704,233.8428,234.004,5215.0
2022-06-29 15:05:00,246.94,247.18,246.81,247.17,2471.0,234.2032,234.4308,234.0799,234.4213,2471.0
2022-06-29 15:10:00,247.1,247.12,246.91,247.11,3015.0,234.3549,234.3739,234.1747,234.3644,3015.0
2022-06-29 15:15:00,247.08,247.53,246.98,247.31,4616.0,234.336,234.7628,234.2411,234.5541,4616.0
2022-06-29 15:20:00,247.38,247.58,247.23,247.58,2854.0,234.6205,234.8102,234.4782,234.8102,2854.0
2022-06-29 15:25:00,247.57,247.75,247.49,247.66,4372.0,234.8007,234.9714,234.7248,234.8861,4372.0
2022-06-29 15:30:00,247.68,247.68,247.05,247.11,5135.0,234.905,234.905,234.3075,234.3644,5135.0
2022-06-29 15:35:00,247.08,247.25,247.02,247.25,8581.0,234.336,234.4972,234.2791,234.4972,8581.0
2022-06-29 15:40:00,247.26,247.26,246.92,247.06,9444.0,234.5067,234.5067,234.1842,234.317,9444.0
2022-06-29 15:45:00,247.07,247.2,246.89,247.09,13692.0,234.3265,234.4498,234.1558,234.3455,13692.0
2022-06-29 15:50:00,247.14,247.73,246.85,247.2,19246.0,234.3929,234.9525,234.1178,234.4498,19246.0
2022-06-29 15:55:00,247.29,247.4,246.91,246.95,36564.0,234.5351,234.6395,234.1747,234.2127,36564.0
2022-06-30 09:30:00,245.31,246.81,244.9,246.16,36198.0,232.6573,234.0799,232.2684,233.4634,36198.0
2022-06-30 09:35:00,245.79,246.4,245.0,245.0,11250.0,233.1125,233.6911,232.3633,232.3633,11250.0
2022-06-30 09:40:00,244.77,245.72,244.56,245.45,7474.0,232.1451,233.0461,231.946,232.7901,7474.0
2022-06-30 09:45:00,245.57,245.74,244.33,244.8,18277.0,232.9039,233.0651,231.7278,232.1736,18277.0
2022-06-30 09:50:00,244.91,245.43,244.71,244.88,7683.0,232.2779,232.7711,232.0882,232.2495,7683.0
2022-06-30 09:55:00,244.73,245.0,244.26,244.64,9038.0,232.1072,232.3633,231.6614,232.0218,9038.0
2022-06-30 10:00:00,244.56,244.71,243.22,244.05,28590.0,231.946,232.0882,230.6751,231.4623,28590.0
2022-06-30 10:05:00,244.04,244.19,243.32,243.39,6885.0,231.4528,231.595,230.7699,230.8363,6885.0
2022-06-30 10:10:00,243.28,243.72,243.27,243.61,11326.0,230.732,231.1493,230.7225,231.045,11326.0
2022-06-30 10:15:00,243.68,244.13,243.59,243.81,2939.0,231.1113,231.5381,231.026,231.2346,2939.0
2022-06-30 10:20:00,243.76,243.93,243.08,243.23,10685.0,231.1872,231.3484,230.5423,230.6846,10685.0
2022-06-30 10:25:00,243.27,243.76,243.19,243.55,6527.0,230.7225,231.1872,230.6466,230.988,6527.0
2022-06-30 10:30:00,243.48,244.85,243.41,244.51,5329.0,230.9217,232.221,230.8553,231.8985,5329.0
2022-06-30 10:35:00,244.31,244.49,244.09,244.09,5390.0,231.7088,231.8796,231.5002,231.5002,5390.0
2022-06-30 10:40:00,244.06,244.35,243.89,244.31,4378.0,231.4717,231.7468,231.3105,231.7088,4378.0
2022-06-30 10:45:00,244.29,244.32,243.42,243.57,6743.0,231.6899,231.7183,230.8648,231.007,6743.0
2022-06-30 10:50:00,243.73,244.0,243.32,243.9,4780.0,231.1588,231.4148,230.7699,231.32,4780.0
2022-06-30 10:55:00,244.01,245.48,243.92,245.22,16915.0,231.4243,232.8185,231.339,232.5719,16915.0
2022-06-30 11:00:00,245.17,245.24,244.73,245.01,5073.0,232.5245,232.5909,232.1072,232.3727,5073.0
2022-06-30 11:05:00,244.97,245.51,244.7,245.51,3189.0,232.3348,232.847,232.0787,232.847,3189.0
2022-06-30 11:10:00,245.49,246.07,245.1,245.92,6271.0,232.828,233.3781,232.4581,233.2358,6271.0
2022-06-30 11:15:00,245.63,245.63,245.16,245.24,7484.0,232.9608,232.9608,232.515,232.5909,7484.0
2022-06-30 11:20:00,245.35,245.99,245.35,245.88,6712.0,232.6952,233.3022,232.6952,233.1979,6712.0
2022-06-30 11:25:00,245.84,246.27,245.62,245.93,25201.0,233.1599,233.5678,232.9513,233.2453,25201.0
2022-06-30 11:30:00,245.96,245.96,245.54,245.63,3029.0,233.2737,233.2737,232.8754,232.9608,3029.0
2022-06-30 11:35:00,245.62,245.83,245.5,245.73,4073.0,232.9513,233.1505,232.8375,233.0556,4073.0
2022-06-30 11:40:00,245.73,246.34,245.73,246.0,12904.0,233.0556,233.6341,233.0556,233.3117,12904.0
2022-06-30 11:45:00,246.0,246.75,245.98,246.75,12662.0,233.3117,234.023,233.2927,234.023,12662.0
2022-06-30 11:50:00,246.62,246.62,246.42,246.51,3170.0,233.8997,233.8997,233.71,233.7954,3170.0
2022-06-30 11:55:00,246.47,246.51,246.34,246.45,2354.0,233.7574,233.7954,233.6341,233.7385,2354.0
2022-06-30 12:00:00,246.52,246.52,246.19,246.28,4758.0,233.8049,233.8049,233.4919,233.5772,4758.0
2022-06-30 12:05:00,246.43,246.43,245.92,246.12,2322.0,233.7195,233.7195,233.2358,233.4255,2322.0
2022-06-30 12:10:00,246.15,246.48,246.15,246.48,2980.0,233.4539,233.7669,233.4539,233.7669,2980.0
2022-06-30 12:15:00,246.42,246.51,246.2,246.41,6260.0,233.71,233.7954,233.5014,233.7005,6260.0
2022-06-30 12:20:00,246.42,247.06,246.41,247.06,17073.0,233.71,234.317,233.7005,234.317,17073.0
2022-06-30 12:25:00,247.23,247.55,247.04,247.19,3002.0,234.4782,234.7817,234.298,234.4403,3002.0
2022-06-30 12:30:00,247.24,247.65,246.99,246.99,4414.0,234.4877,234.8766,234.2506,234.2506,4414.0
2022-06-30 12:35:00,246.96,246.96,246.26,246.26,5900.0,234.2222,234.2222,233.5583,233.5583,5900.0
2022-06-30 12:40:00,246.26,246.74,246.17,246.65,4660.0,233.5583,234.0135,233.4729,233.9282,4660.0
2022-06-30 12:45:00,246.71,246.92,246.51,246.51,2508.0,233.9851,234.1842,233.7954,233.7954,2508.0
2022-06-30 12:50:00,246.56,246.69,246.33,246.58,4331.0,233.8428,233.9661,233.6247,233.8618,4331.0
2022-06-30 12:55:00,246.61,246.71,246.28,246.35,2700.0,233.8902,233.9851,233.5772,233.6436,2700.0
2022-06-30 13:00:00,246.33,246.61,246.3,246.4,2076.0,233.6247,233.8902,233.5962,233.6911,2076.0
2022-06-30 13:05:00,246.34,246.35,246.05,246.32,2531.0,233.6341,233.6436,233.3591,233.6152,2531.0
2022-06-30 13:10:00,246.11,246.2,245.74,245.8,2924.0,233.416,233.5014,233.0651,233.122,2924.0
2022-06-30 13:15:00,245.78,245.87,245.62,245.82,2521.0,233.103,233.1884,232.9513,233.141,2521.0
2022-06-30 13:20:00,245.75,246.29,245.71,246.24,2800.0,233.0746,233.5867,233.0366,233.5393,2800.0
2022-06-30 13:25:00,246.25,246.59,246.25,246.35,1912.0,233.5488,233.8713,233.5488,233.6436,1912.0
2022-06-30 13:30:00,246.55,246.64,246.43,246.53,34153.0,233.8333,233.9187,233.7195,233.8143,34153.0
2022-06-30 13:35:00,246.44,246.56,246.26,246.39,11035.0,233.729,233.8428,233.5583,233.6816,11035.0
2022-06-30 13:40:00,246.45,246.47,245.57,245.73,26039.0,233.7385,233.7574,232.9039,233.0556,26039.0
2022-06-30 13:45:00,245.72,246.6,245.72,246.6,3341.0,233.0461,233.8807,233.0461,233.8807,3341.0
2022-06-30 13:50:00,246.58,246.99,246.57,246.76,3937.0,233.8618,234.2506,233.8523,234.0325,3937.0
2022-06-30 13:55:00,246.76,246.76,245.95,246.13,12619.0,234.0325,234.0325,233.2643,233.435,12619.0
2022-06-30 14:00:00,246.18,246.2,245.99,246.13,11802.0,233.4824,233.5014,233.3022,233.435,11802.0
2022-06-30 14:05:00,246.13,246.2,245.9,246.06,8987.0,233.435,233.5014,233.2168,233.3686,8987.0
2022-06-30 14:10:00,246.08,246.34,246.08,246.12,1800.0,233.3876,233.6341,233.3876,233.4255,1800.0
2022-06-30 14:15:00,246.08,246.38,246.01,246.29,4023.0,233.3876,233.6721,233.3212,233.5867,4023.0
2022-06-30 14:20:00,246.22,246.36,245.9,245.9,18987.0,233.5203,233.6531,233.2168,233.2168,18987.0
2022-06-30 14:25:00,245.68,246.1,245.36,246.1,3634.0,233.0082,233.4065,232.7047,233.4065,3634.0
2022-06-30 14:30:00,246.15,246.43,246.09,246.22,5922.0,233.4539,233.7195,233.397,233.5203,5922.0
2022-06-30 14:35:00,246.39,246.62,246.32,246.62,1753.0,233.6816,233.8997,233.6152,233.8997,1753.0
2022-06-30 14:40:00,246.6,246.66,245.95,245.97,2411.0,233.8807,233.9376,233.2643,233.2832,2411.0
2022-06-30 14:45:00,245.83,246.26,245.83,246.09,2197.0,233.1505,233.5583,233.1505,233.397,2197.0
2022-06-30 14:50:00,246.03,246.03,245.79,245.93,2652.0,233.3401,233.3401,233.1125,233.2453,2652.0
2022-06-30 14:55:00,245.95,246.09,245.86,246.09,1878.0,233.2643,233.397,233.1789,233.397,1878.0
2022-06-30 15:00:00,246.09,246.17,245.91,246.0,3883.0,233.397,233.4729,233.2263,233.3117,3883.0
2022-06-30 15:05:00,245.95,245.95,245.14,245.25,7348.0,233.2643,233.2643,232.496,232.6004,7348.0
2022-06-30 15:10:00,245.3,245.55,245.21,245.53,3422.0,232.6478,232.8849,232.5624,232.8659,3422.0
2022-06-30 15:15:00,245.47,245.47,245.08,245.08,2998.0,232.809,232.809,232.4391,232.4391,2998.0
2022-06-30 15:20:00,245.04,245.4,244.98,245.39,3786.0,232.4012,232.7426,232.3443,232.7331,3786.0
2022-06-30 15:25:00,245.59,246.09,245.59,246.04,9841.0,232.9228,233.397,232.9228,233.3496,9841.0
2022-06-30 15:30:00,246.01,246.36,245.88,246.28,19344.0,233.3212,233.6531,233.1979,233.5772,19344.0
2022-06-30 15:35:00,246.35,246.73,246.06,246.06,36382.0,233.6436,234.004,233.3686,233.3686,36382.0
2022-06-30 15:40:00,246.04,246.33,245.59,245.7,24514.0,233.3496,233.6247,232.9228,233.0272,24514.0
2022-06-30 15:45:00,245.6,246.2,245.6,245.94,18858.0,232.9323,233.5014,232.9323,233.2548,18858.0
2022-06-30 15:50:00,245.88,246.04,244.6,244.6,28686.0,233.1979,233.3496,231.9839,231.9839,28686.0
2022-06-30 15:55:00,244.59,245.7,244.51,245.49,63353.0,231.9744,233.0272,231.8985,232.828,63353.0
2022-07-01 09:30:00,243.29,244.88,243.29,243.96,28475.0,231.2566,232.768,231.2566,231.8935,28475.0
2022-07-01 09:35:00,243.96,244.23,243.0,244.11,16927.0,231.8935,232.1501,230.981,232.0361,16927.0
2022-07-01 09:40:00,243.88,244.61,243.62,244.11,6731.0,231.8174,232.5113,231.5703,232.0361,6731.0
2022-07-01 09:45:00,244.3,244.84,243.87,244.19,5744.0,232.2167,232.7299,231.8079,232.1121,5744.0
2022-07-01 09:50:00,243.94,244.3,243.57,243.59,7206.0,231.8745,232.2167,231.5228,231.5418,7206.0
2022-07-01 09:55:00,243.51,244.01,243.01,244.01,9441.0,231.4657,231.941,230.9905,231.941,9441.0
2022-07-01 10:00:00,244.37,244.8,243.96,244.2,5856.0,232.2832,232.6919,231.8935,232.1216,5856.0
2022-07-01 10:05:00,244.2,244.51,243.95,244.18,2977.0,232.1216,232.4163,231.884,232.1026,2977.0
2022-07-01 10:10:00,244.41,244.65,243.97,244.07,12702.0,232.3212,232.5493,231.903,231.998,12702.0
2022-07-01 10:15:00,244.13,244.35,243.73,244.23,12342.0,232.0551,232.2642,231.6748,232.1501,12342.0
2022-07-01 10:20:00,244.25,244.35,243.95,244.13,8199.0,232.1691,232.2642,231.884,232.0551,8199.0
2022-07-01 10:25:00,244.07,244.07,243.53,243.77,1422.0,231.998,231.998,231.4847,231.7129,1422.0
2022-07-01 10:30:00,243.62,244.22,243.59,244.22,8467.0,231.5703,232.1406,231.5418,232.1406,8467.0
2022-07-01 10:35:00,244.28,244.33,244.01,244.33,4918.0,232.1976,232.2452,231.941,232.2452,4918.0
2022-07-01 10:40:00,244.3,245.09,244.24,244.62,4119.0,232.2167,232.9676,232.1596,232.5208,4119.0
2022-07-01 10:45:00,244.75,245.81,244.72,245.69,7259.0,232.6444,233.652,232.6159,233.5379,7259.0
2022-07-01 10:50:00,245.68,245.68,244.73,245.5,13016.0,233.5284,233.5284,232.6254,233.3573,13016.0
2022-07-01 10:55:00,245.46,246.05,245.43,245.6,3891.0,233.3193,233.8801,233.2908,233.4524,3891.0
2022-07-01 11:00:00,245.45,245.48,244.83,244.9,11503.0,233.3098,233.3383,232.7204,232.787,11503.0
2022-07-01 11:05:00,245.03,246.26,245.02,246.26,3705.0,232.9106,234.0797,232.901,234.0797,3705.0
2022-07-01 11:10:00,246.07,246.07,245.48,245.76,2715.0,233.8991,233.8991,233.3383,233.6044,2715.0
2022-07-01 11:15:00,245.88,246.09,245.59,245.73,5480.0,233.7185,233.9181,233.4429,233.5759,5480.0
2022-07-01 11:20:00,245.82,246.02,245.28,245.54,2726.0,233.6615,233.8516,233.1482,233.3953,2726.0
2022-07-01 11:25:00,245.52,245.59,245.01,245.02,3008.0,233.3763,233.4429,232.8915,232.901,3008.0
2022-07-01 11:30:00,245.35,245.58,245.22,245.58,2527.0,233.2147,233.4333,233.0912,233.4333,2527.0
2022-07-01 11:35:00,245.59,245.84,245.31,245.55,8111.0,233.4429,233.6805,233.1767,233.4048,8111.0
2022-07-01 11:40:00,245.47,245.9,245.43,245.55,5574.0,233.3288,233.7375,233.2908,233.4048,5574.0
2022-07-01 11:45:00,245.33,245.33,245.06,245.2,1501.0,233.1957,233.1957,232.9391,233.0721,1501.0
2022-07-01 11:50:00,244.95,244.95,244.4,244.45,1299.0,232.8345,232.8345,232.3117,232.3592,1299.0
2022-07-01 11:55:00,244.4,244.59,244.23,244.32,2864.0,232.3117,232.4923,232.1501,232.2357,2864.0
2022-07-01 12:00:00,244.37,244.57,244.2,244.56,3491.0,232.2832,232.4733,232.1216,232.4638,3491.0
2022-07-01 12:05:00,244.64,245.01,244.64,245.01,1877.0,232.5398,232.8915,232.5398,232.8915,1877.0
2022-07-01 12:10:00,244.94,244.99,244.69,244.94,2398.0,232.825,232.8725,232.5874,232.825,2398.0
2022-07-01 12:15:00,244.67,245.23,244.67,245.23,4863.0,232.5684,233.1007,232.5684,233.1007,4863.0
2022-07-01 12:20:00,245.26,245.29,245.01,245.28,3886.0,233.1292,233.1577,232.8915,233.1482,3886.0
2022-07-01 12:25:00,245.37,245.37,245.01,245.12,2619.0,233.2337,233.2337,232.8915,232.9961,2619.0
2022-07-01 12:30:00,245.14,245.32,245.04,245.04,1258.0,233.0151,233.1862,232.9201,232.9201,1258.0
2022-07-01 12:35:00,245.16,245.16,244.83,245.01,3483.0,233.0341,233.0341,232.7204,232.8915,3483.0
2022-07-01 12:40:00,244.91,245.2,244.86,244.96,2511.0,232.7965,233.0721,232.749,232.844,2511.0
2022-07-01 12:45:00,244.93,245.02,244.7,245.01,4129.0,232.8155,232.901,232.5969,232.8915,4129.0
2022-07-01 12:50:00,245.08,245.11,244.91,245.09,2499.0,232.9581,232.9866,232.7965,232.9676,2499.0
2022-07-01 12:55:00,245.17,245.18,244.65,244.65,2843.0,233.0436,233.0531,232.5493,232.5493,2843.0
2022-07-01 13:00:00,244.6,244.8,244.26,244.38,2448.0,232.5018,232.6919,232.1786,232.2927,2448.0
2022-07-01 13:05:00,244.38,244.56,244.38,244.56,1800.0,232.2927,232.4638,232.2927,232.4638,1800.0
2022-07-01 13:10:00,244.58,244.58,244.38,244.54,3884.0,232.4828,232.4828,232.2927,232.4448,3884.0
2022-07-01 13:15:00,244.55,244.75,244.16,244.48,5769.0,232.4543,232.6444,232.0836,232.3878,5769.0
2022-07-01 13:20:00,244.4,244.57,244.26,244.43,3605.0,232.3117,232.4733,232.1786,232.3402,3605.0
2022-07-01 13:25:00,244.65,244.67,244.45,244.65,6521.0,232.5493,232.5684,232.3592,232.5493,6521.0
2022-07-01 13:30:00,244.56,244.92,244.55,244.62,10324.0,232.4638,232.806,232.4543,232.5208,10324.0
2022-07-01 13:35:00,244.59,244.77,244.25,244.56,13840.0,232.4923,232.6634,232.1691,232.4638,13840.0
2022-07-01 13:40:00,244.47,244.9,244.47,244.84,5250.0,232.3782,232.787,232.3782,232.7299,5250.0
2022-07-01 13:45:00,244.78,245.21,244.65,245.21,6119.0,232.6729,233.0816,232.5493,233.0816,6119.0
2022-07-01 13:50:00,245.22,245.38,245.05,245.05,2524.0,233.0912,233.2432,232.9296,232.9296,2524.0
2022-07-01 13:55:00,245.03,245.28,245.03,245.27,1834.0,232.9106,233.1482,232.9106,233.1387,1834.0
2022-07-01 14:00:00,245.3,245.4,245.17,245.23,3181.0,233.1672,233.2622,233.0436,233.1007,3181.0
2022-07-01 14:05:00,245.16,245.16,244.83,244.89,2736.0,233.0341,233.0341,232.7204,232.7775,2736.0
2022-07-01 14:10:00,244.95,245.25,244.78,245.22,13472.0,232.8345,233.1197,232.6729,233.0912,13472.0
2022-07-01 14:15:00,245.1,245.58,245.1,245.5,5847.0,232.9771,233.4333,232.9771,233.3573,5847.0
2022-07-01 14:20:00,245.58,246.15,245.55,246.09,6759.0,233.4333,233.9752,233.4048,233.9181,6759.0
2022-07-01 14:25:00,246.0,246.11,245.95,246.01,8952.0,233.8326,233.9371,233.785,233.8421,8952.0
2022-07-01 14:30:00,246.07,246.27,246.07,246.24,3804.0,233.8991,234.0892,233.8991,234.0607,3804.0
2022-07-01 14:35:00,246.24,246.27,245.97,246.07,2167.0,234.0607,234.0892,233.8041,233.8991,2167.0
2022-07-01 14:40:00,246.09,246.18,246.0,246.07,4982.0,233.9181,234.0037,233.8326,233.8991,4982.0
2022-07-01 14:45:00,246.11,246.4,246.11,246.3,18470.0,233.9371,234.2128,233.9371,234.1177,18470.0
2022-07-01 14:50:00,246.28,246.34,245.81,245.92,4041.0,234.0987,234.1558,233.652,233.7565,4041.0
2022-07-01 14:55:00,245.92,246.23,245.76,246.18,5191.0,233.7565,234.0512,233.6044,234.0037,5191.0
2022-07-01 15:00:00,246.18,246.18,245.54,245.54,3417.0,234.0037,234.0037,233.3953,233.3953,3417.0
2022-07-01 15:05:00,245.6,245.95,245.6,245.95,3965.0,233.4524,233.785,233.4524,233.785,3965.0
2022-07-01 15:10:00,245.96,246.17,245.92,246.06,3471.0,233.7946,233.9942,233.7565,233.8896,3471.0
2022-07-01 15:15:00,246.04,246.19,245.79,245.79,4633.0,233.8706,234.0132,233.633,233.633,4633.0
2022-07-01 15:20:00,245.75,245.88,245.63,245.85,3954.0,233.5949,233.7185,233.4809,233.69,3954.0
2022-07-01 15:25:00,245.86,245.99,245.74,245.74,4399.0,233.6995,233.8231,233.5854,233.5854,4399.0
2022-07-01 15:30:00,245.8,246.26,245.79,246.15,11822.0,233.6425,234.0797,233.633,233.9752,11822.0
2022-07-01 15:35:00,246.25,246.55,246.25,246.55,6900.0,234.0702,234.3554,234.0702,234.3554,6900.0
2022-07-01 15:40:00,246.64,246.99,246.6,246.93,10460.0,234.4409,234.7736,234.4029,234.7166,10460.0
2022-07-01 15:45:00,246.95,247.17,246.7,246.88,12453.0,234.7356,234.9447,234.498,234.669,12453.0
2022-07-01 15:50:00,246.91,246.99,246.09,246.27,15578.0,234.6976,234.7736,233.9181,234.0892,15578.0
2022-07-01 15:55:00,246.26,246.48,246.03,246.34,68924.0,234.0797,234.2888,233.8611,234.1558,68924.0
2022-07-05 09:30:00,248.54,250.71,247.0,250.01,80679.0,236.2469,238.3096,234.7831,237.6442,80679.0
2022-07-05 09:35:00,250.03,250.03,248.49,248.84,18133.0,237.6632,237.6632,236.1994,236.5321,18133.0
2022-07-05 09:40:00,248.62,248.63,246.34,246.91,31881.0,236.323,236.3325,234.1558,234.6976,31881.0
2022-07-05 09:45:00,246.68,247.9,246.48,247.27,17245.0,234.4789,235.6386,234.2888,235.0398,17245.0
2022-07-05 09:50:00,246.84,246.96,246.1,246.81,27225.0,234.631,234.7451,233.9276,234.6025,27225.0
2022-07-05 09:55:00,246.96,247.62,246.73,247.07,11047.0,234.7451,235.3724,234.5265,234.8496,11047.0
2022-07-05 10:00:00,246.8,247.88,246.19,247.13,18390.0,234.593,235.6196,234.0132,234.9067,18390.0
2022-07-05 10:05:00,246.99,247.08,245.79,246.01,28763.0,234.7736,234.8592,233.633,233.8421,28763.0
2022-07-05 10:10:00,245.85,246.18,245.57,245.79,12380.0,233.69,234.0037,233.4238,233.633,12380.0
2022-07-05 10:15:00,245.72,245.73,244.64,244.99,32376.0,233.5664,233.5759,232.5398,232.8725,32376.0
2022-07-05 10:20:00,244.99,245.34,244.49,244.62,11508.0,232.8725,233.2052,232.3973,232.5208,11508.0
2022-07-05 10:25:00,244.87,245.07,244.64,244.91,13344.0,232.7585,232.9486,232.5398,232.7965,13344.0
2022-07-05 10:30:00,244.77,244.92,244.09,244.17,24809.0,232.6634,232.806,232.017,232.0931,24809.0
2022-07-05 10:35:00,244.17,245.05,244.14,244.52,9322.0,232.0931,232.9296,232.0646,232.4258,9322.0
2022-07-05 10:40:00,244.45,244.51,243.38,243.49,23192.0,232.3592,232.4163,231.3422,231.4467,23192.0
2022-07-05 10:45:00,243.64,244.35,243.41,244.32,14646.0,231.5893,232.2642,231.3707,232.2357,14646.0
2022-07-05 10:50:00,244.19,244.32,243.77,244.12,13059.0,232.1121,232.2357,231.7129,232.0456,13059.0
2022-07-05 10:55:00,244.28,244.62,243.95,244.62,8293.0,232.1976,232.5208,231.884,232.5208,8293.0
2022-07-05 11:00:00,244.57,245.53,244.18,245.47,6122.0,232.4733,233.3858,232.1026,233.3288,6122.0
2022-07-05 11:05:00,245.42,245.59,245.02,245.37,9955.0,233.2813,233.4429,232.901,233.2337,9955.0
2022-07-05 11:10:00,245.45,246.16,245.26,245.95,8998.0,233.3098,233.9847,233.1292,233.785,8998.0
2022-07-05 11:15:00,245.97,246.93,245.97,246.32,8845.0,233.8041,234.7166,233.8041,234.1367,8845.0
2022-07-05 11:20:00,246.45,246.59,245.97,246.24,2578.0,234.2603,234.3934,233.8041,234.0607,2578.0
2022-07-05 11:25:00,246.15,246.28,245.99,246.27,3279.0,233.9752,234.0987,233.8231,234.0892,3279.0
2022-07-05 11:30:00,246.22,247.06,246.0,247.06,17595.0,234.0417,234.8401,233.8326,234.8401,17595.0
2022-07-05 11:35:00,247.14,247.41,247.09,247.33,4000.0,234.9162,235.1728,234.8687,235.0968,4000.0
2022-07-05 11:40:00,247.61,248.07,247.51,247.99,5104.0,235.3629,235.8002,235.2679,235.7241,5104.0
2022-07-05 11:45:00,247.99,248.59,247.97,248.26,24492.0,235.7241,236.2945,235.7051,235.9808,24492.0
2022-07-05 11:50:00,248.3,248.45,247.77,247.94,3418.0,236.0188,236.1614,235.515,235.6766,3418.0
2022-07-05 11:55:00,247.93,247.94,247.47,247.5,3701.0,235.6671,235.6766,235.2299,235.2584,3701.0
2022-07-05 12:00:00,247.37,247.56,246.85,247.14,3243.0,235.1348,235.3154,234.6405,234.9162,3243.0
2022-07-05 12:05:00,247.22,247.39,247.06,247.23,3179.0,234.9922,235.1538,234.8401,235.0017,3179.0
2022-07-05 12:10:00,247.31,247.76,247.11,247.48,7098.0,235.0778,235.5055,234.8877,235.2394,7098.0
2022-07-05 12:15:00,247.43,248.11,247.15,248.11,9652.0,235.1918,235.8382,234.9257,235.8382,9652.0
2022-07-05 12:20:00,248.18,248.33,247.88,248.13,13999.0,235.9047,236.0473,235.6196,235.8572,13999.0
2022-07-05 12:25:00,248.21,248.39,248.06,248.15,7570.0,235.9333,236.1044,235.7907,235.8762,7570.0
2022-07-05 12:30:00,248.07,248.63,248.0,248.4,9838.0,235.8002,236.3325,235.7337,236.1139,9838.0
2022-07-05 12:35:00,248.37,248.73,248.36,248.67,2668.0,236.0854,236.4275,236.0758,236.3705,2668.0
2022-07-05 12:40:00,248.62,248.62,248.13,248.52,3900.0,236.323,236.323,235.8572,236.2279,3900.0
2022-07-05 12:45:00,248.49,248.62,248.11,248.11,4400.0,236.1994,236.323,235.8382,235.8382,4400.0
2022-07-05 12:50:00,248.17,248.22,247.92,248.22,5326.0,235.8952,235.9428,235.6576,235.9428,5326.0
2022-07-05 12:55:00,248.2,248.34,248.09,248.2,2300.0,235.9238,236.0568,235.8192,235.9238,2300.0
2022-07-05 13:00:00,248.13,248.42,248.1,248.38,3235.0,235.8572,236.1329,235.8287,236.0949,3235.0
2022-07-05 13:05:00,248.49,248.56,248.2,248.56,3886.0,236.1994,236.266,235.9238,236.266,3886.0
2022-07-05 13:10:00,248.67,249.07,248.67,249.07,2901.0,236.3705,236.7507,236.3705,236.7507,2901.0
2022-07-05 13:15:00,249.07,249.8,249.07,249.8,6723.0,236.7507,237.4446,236.7507,237.4446,6723.0
2022-07-05 13:20:00,249.83,249.84,249.58,249.62,3100.0,237.4731,237.4826,237.2355,237.2735,3100.0
2022-07-05 13:25:00,249.65,249.74,249.22,249.23,6380.0,237.302,237.3876,236.8933,236.9028,6380.0
2022-07-05 13:30:00,249.32,249.32,248.94,249.04,3416.0,236.9884,236.9884,236.6272,236.7222,3416.0
2022-07-05 13:35:00,249.1,249.16,248.87,249.02,11180.0,236.7792,236.8363,236.5606,236.7032,11180.0
2022-07-05 13:40:00,249.07,249.08,248.8,248.88,4259.0,236.7507,236.7602,236.4941,236.5701,4259.0
2022-07-05 13:45:00,248.96,249.23,248.95,249.23,2402.0,236.6462,236.9028,236.6367,236.9028,2402.0
2022-07-05 13:50:00,249.17,249.18,248.97,249.11,3121.0,236.8458,236.8553,236.6557,236.7887,3121.0
2022-07-05 13:55:00,249.11,249.2,248.94,249.12,17917.0,236.7887,236.8743,236.6272,236.7983,17917.0
2022-07-05 14:00:00,249.13,249.39,249.01,249.39,9003.0,236.8078,237.0549,236.6937,237.0549,9003.0
2022-07-05 14:05:00,249.39,249.39,249.05,249.17,17004.0,237.0549,237.0549,236.7317,236.8458,17004.0
2022-07-05 14:10:00,249.13,249.27,249.06,249.15,11157.0,236.8078,236.9408,236.7412,236.8268,11157.0
2022-07-05 14:15:00,249.19,249.61,249.03,249.5,35390.0,236.8648,237.264,236.7127,237.1595,35390.0
2022-07-05 14:20:00,249.5,249.6,249.33,249.52,12921.0,237.1595,237.2545,236.9979,237.1785,12921.0
2022-07-05 14:25:00,249.48,250.04,249.32,249.81,20808.0,237.1404,237.6728,236.9884,237.4541,20808.0
2022-07-05 14:30:00,249.84,249.96,249.69,249.81,18198.0,237.4826,237.5967,237.3401,237.4541,18198.0
2022-07-05 14:35:00,249.8,251.0,249.74,251.0,27667.0,237.4446,238.5853,237.3876,238.5853,27667.0
2022-07-05 14:40:00,250.94,251.17,250.44,250.45,27702.0,238.5282,238.7469,238.053,238.0625,27702.0
2022-07-05 14:45:00,250.45,250.45,249.94,249.98,6102.0,238.0625,238.0625,237.5777,237.6157,6102.0
2022-07-05 14:50:00,249.98,250.15,249.97,250.12,4968.0,237.6157,237.7773,237.6062,237.7488,4968.0
2022-07-05 14:55:00,250.08,250.25,249.93,249.99,15469.0,237.7108,237.8724,237.5682,237.6252,15469.0
2022-07-05 15:00:00,250.14,250.24,249.75,249.87,5710.0,237.7678,237.8629,237.3971,237.5112,5710.0
2022-07-05 15:05:00,250.01,250.45,249.94,250.32,8092.0,237.6442,238.0625,237.5777,237.9389,8092.0
2022-07-05 15:10:00,250.3,250.43,250.15,250.35,12722.0,237.9199,238.0435,237.7773,237.9674,12722.0
2022-07-05 15:15:00,250.3,250.37,249.61,249.61,7388.0,237.9199,237.9864,237.264,237.264,7388.0
2022-07-05 15:20:00,249.64,250.36,249.64,250.36,9096.0,237.2925,237.9769,237.2925,237.9769,9096.0
2022-07-05 15:25:00,250.44,250.62,250.25,250.44,8427.0,238.053,238.2241,237.8724,238.053,8427.0
2022-07-05 15:30:00,250.5,250.71,250.29,250.54,12271.0,238.11,238.3096,237.9104,238.148,12271.0
2022-07-05 15:35:00,250.51,250.84,250.35,250.73,16918.0,238.1195,238.4332,237.9674,238.3286,16918.0
2022-07-05 15:40:00,250.75,250.75,250.37,250.49,27591.0,238.3476,238.3476,237.9864,238.1005,27591.0
2022-07-05 15:45:00,250.48,250.64,250.32,250.6,29157.0,238.091,238.2431,237.9389,238.2051,29157.0
2022-07-05 15:50:00,250.57,250.57,249.82,250.17,36851.0,238.1765,238.1765,237.4636,237.7963,36851.0
2022-07-05 15:55:00,250.14,250.16,249.65,250.07,93112.0,237.7678,237.7868,237.302,237.7013,93112.0
2022-07-06 09:30:00,251.02,251.65,250.15,251.19,55567.0,238.6043,239.2031,237.7773,238.7659,55567.0
2022-07-06 09:35:00,251.0,251.0,249.93,250.79,9047.0,238.5853,238.5853,237.5682,238.3857,9047.0
2022-07-06 09:40:00,250.86,251.84,250.56,251.67,54645.0,238.4522,239.3837,238.167,239.2221,54645.0
2022-07-06 09:45:00,251.73,251.73,250.6,250.71,8781.0,239.2792,239.2792,238.2051,238.3096,8781.0
2022-07-06 09:50:00,250.61,251.03,249.95,250.57,12334.0,238.2146,238.6138,237.5872,238.1765,12334.0
2022-07-06 09:55:00,250.36,251.5,250.24,250.98,20746.0,237.9769,239.0605,237.8629,238.5663,20746.0
2022-07-06 10:00:00,250.78,250.78,249.37,249.37,9074.0,238.3761,238.3761,237.0359,237.0359,9074.0
2022-07-06 10:05:00,249.37,250.29,249.23,249.71,7378.0,237.0359,237.9104,236.9028,237.3591,7378.0
2022-07-06 10:10:00,249.74,249.88,248.91,248.91,20043.0,237.3876,237.5207,236.5986,236.5986,20043.0
2022-07-06 10:15:00,249.2,249.93,248.95,249.64,7148.0,236.8743,237.5682,236.6367,237.2925,7148.0
2022-07-06 10:20:00,249.58,250.02,249.34,249.59,7674.0,237.2355,237.6537,237.0074,237.245,7674.0
2022-07-06 10:25:00,249.7,250.41,249.34,250.07,12316.0,237.3496,238.0244,237.0074,237.7013,12316.0
2022-07-06 10:30:00,250.24,250.4,249.81,250.35,8204.0,237.8629,238.0149,237.4541,237.9674,8204.0
2022-07-06 10:35:00,250.48,250.48,249.69,249.89,8649.0,238.091,238.091,237.3401,237.5302,8649.0
2022-07-06 10:40:00,249.97,250.68,249.79,250.49,6042.0,237.6062,238.2811,237.4351,238.1005,6042.0
2022-07-06 10:45:00,250.51,250.51,250.12,250.36,4760.0,238.1195,238.1195,237.7488,237.9769,4760.0
2022-07-06 10:50:00,250.33,250.38,249.68,250.05,18281.0,237.9484,237.9959,237.3306,237.6823,18281.0
2022-07-06 10:55:00,250.15,250.79,250.14,250.61,4787.0,237.7773,238.3857,237.7678,238.2146,4787.0
2022-07-06 11:00:00,250.47,250.61,249.86,250.06,5521.0,238.0815,238.2146,237.5017,237.6918,5521.0
2022-07-06 11:05:00,250.23,250.23,249.65,249.91,10283.0,237.8534,237.8534,237.302,237.5492,10283.0
2022-07-06 11:10:00,249.84,250.32,249.46,250.3,8903.0,237.4826,237.9389,237.1214,237.9199,8903.0
2022-07-06 11:15:00,250.25,250.52,249.81,249.86,13530.0,237.8724,238.129,237.4541,237.5017,13530.0
2022-07-06 11:20:00,249.82,250.33,249.72,250.25,4257.0,237.4636,237.9484,237.3686,237.8724,4257.0
2022-07-06 11:25:00,250.3,250.3,249.8,250.12,11125.0,237.9199,237.9199,237.4446,237.7488,11125.0
2022-07-06 11:30:00,250.05,250.16,249.38,249.89,7939.0,237.6823,237.7868,237.0454,237.5302,7939.0
2022-07-06 11:35:00,249.82,250.08,249.58,249.61,7731.0,237.4636,237.7108,237.2355,237.264,7731.0
2022-07-06 11:40:00,249.61,249.61,248.9,249.08,6417.0,237.264,237.264,236.5891,236.7602,6417.0
2022-07-06 11:45:00,248.9,249.62,248.9,249.62,5086.0,236.5891,237.2735,236.5891,237.2735,5086.0
2022-07-06 11:50:00,249.58,249.81,249.57,249.81,6972.0,237.2355,237.4541,237.226,237.4541,6972.0
2022-07-06 11:55:00,249.8,250.04,249.62,249.92,14355.0,237.4446,237.6728,237.2735,237.5587,14355.0
2022-07-06 12:00:00,250.01,250.2,249.53,249.74,14912.0,237.6442,237.8248,237.188,237.3876,14912.0
2022-07-06 12:05:00,249.73,249.8,248.99,249.1,7386.0,237.3781,237.4446,236.6747,236.7792,7386.0
2022-07-06 12:10:00,249.08,249.28,249.04,249.28,2062.0,236.7602,236.9503,236.7222,236.9503,2062.0
2022-07-06 12:15:00,249.34,249.53,249.16,249.53,9283.0,237.0074,237.188,236.8363,237.188,9283.0
2022-07-06 12:20:00,249.53,250.03,249.53,249.79,6618.0,237.188,237.6632,237.188,237.4351,6618.0
2022-07-06 12:25:00,249.75,249.92,249.65,249.67,2478.0,237.3971,237.5587,237.302,237.3211,2478.0
2022-07-06 12:30:00,249.75,250.16,249.74,250.12,4438.0,237.3971,237.7868,237.3876,237.7488,4438.0
2022-07-06 12:35:00,250.21,250.44,250.18,250.26,3034.0,237.8343,238.053,237.8058,237.8819,3034.0
2022-07-06 12:40:00,250.23,250.57,250.22,250.57,7078.0,237.8534,238.1765,237.8438,238.1765,7078.0
2022-07-06 12:45:00,250.53,250.85,250.52,250.69,3266.0,238.1385,238.4427,238.129,238.2906,3266.0
2022-07-06 12:50:00,250.63,250.63,250.03,250.31,4430.0,238.2336,238.2336,237.6632,237.9294,4430.0
2022-07-06 12:55:00,250.31,250.67,250.28,250.67,2286.0,237.9294,238.2716,237.9009,238.2716,2286.0
2022-07-06 13:00:00,250.56,251.02,250.56,250.71,4204.0,238.167,238.6043,238.167,238.3096,4204.0
2022-07-06 13:05:00,250.84,251.32,250.84,251.29,2393.0,238.4332,238.8894,238.4332,238.8609,2393.0
2022-07-06 13:10:00,251.29,251.29,251.11,251.16,2762.0,238.8609,238.8609,238.6898,238.7374,2762.0
2022-07-06 13:15:00,251.07,251.11,250.92,251.05,2690.0,238.6518,238.6898,238.5092,238.6328,2690.0
2022-07-06 13:20:00,251.13,251.19,250.99,251.19,2456.0,238.7088,238.7659,238.5758,238.7659,2456.0
2022-07-06 13:25:00,251.31,251.41,251.07,251.14,5059.0,238.8799,238.975,238.6518,238.7183,5059.0
2022-07-06 13:30:00,251.09,251.17,250.93,250.93,3778.0,238.6708,238.7469,238.5187,238.5187,3778.0
2022-07-06 13:35:00,250.98,251.52,250.98,251.22,9291.0,238.5663,239.0795,238.5663,238.7944,9291.0
2022-07-06 13:40:00,251.29,251.32,250.87,250.95,4522.0,238.8609,238.8894,238.4617,238.5377,4522.0
2022-07-06 13:45:00,250.91,251.11,250.86,251.07,3539.0,238.4997,238.6898,238.4522,238.6518,3539.0
2022-07-06 13:50:00,251.06,251.33,251.05,251.29,4582.0,238.6423,238.8989,238.6328,238.8609,4582.0
2022-07-06 13:55:00,251.27,251.72,251.26,251.72,16884.0,238.8419,239.2697,238.8324,239.2697,16884.0
2022-07-06 14:00:00,251.55,251.72,251.09,251.09,8227.0,239.1081,239.2697,238.6708,238.6708,8227.0
2022-07-06 14:05:00,251.35,252.08,251.34,251.76,6537.0,238.918,239.6118,238.9085,239.3077,6537.0
2022-07-06 14:10:00,251.61,251.89,251.05,251.84,4699.0,239.1651,239.4312,238.6328,239.3837,4699.0
2022-07-06 14:15:00,251.78,251.79,251.4,251.48,3612.0,239.3267,239.3362,238.9655,239.0415,3612.0
2022-07-06 14:20:00,251.46,251.72,251.42,251.7,3999.0,239.0225,239.2697,238.9845,239.2506,3999.0
2022-07-06 14:25:00,251.59,252.39,251.37,252.3,22025.0,239.1461,239.9065,238.937,239.821,22025.0
2022-07-06 14:30:00,252.5,253.18,252.45,252.88,10921.0,240.0111,240.6574,239.9635,240.3723,10921.0
2022-07-06 14:35:00,252.83,253.07,252.44,252.94,18300.0,240.3248,240.5529,239.954,240.4293,18300.0
2022-07-06 14:40:00,253.1,253.7,253.06,253.5,4251.0,240.5814,241.1517,240.5434,240.9616,4251.0
2022-07-06 14:45:00,253.66,253.86,253.43,253.5,5952.0,241.1137,241.3038,240.8951,240.9616,5952.0
2022-07-06 14:50:00,253.41,253.68,253.33,253.58,2860.0,240.8761,241.1327,240.8,241.0377,2860.0
2022-07-06 14:55:00,253.51,253.72,253.44,253.64,17981.0,240.9711,241.1707,240.9046,241.0947,17981.0
2022-07-06 15:00:00,253.71,253.72,253.27,253.42,4376.0,241.1612,241.1707,240.743,240.8856,4376.0
2022-07-06 15:05:00,253.43,253.73,253.33,253.62,7606.0,240.8951,241.1802,240.8,241.0757,7606.0
2022-07-06 15:10:00,253.61,254.0,253.6,254.0,9068.0,241.0662,241.4369,241.0567,241.4369,9068.0
2022-07-06 15:15:00,254.08,254.31,253.9,254.19,4446.0,241.5129,241.7316,241.3418,241.6175,4446.0
2022-07-06 15:20:00,254.16,254.46,254.16,254.31,7107.0,241.589,241.8741,241.589,241.7316,7107.0
2022-07-06 15:25:00,254.25,254.42,254.16,254.17,5671.0,241.6745,241.8361,241.589,241.5985,5671.0
2022-07-06 15:30:00,254.22,254.28,254.02,254.26,5781.0,241.646,241.703,241.4559,241.684,5781.0
2022-07-06 15:35:00,254.37,254.58,254.2,254.2,6224.0,241.7886,241.9882,241.627,241.627,6224.0
2022-07-06 15:40:00,254.17,254.17,253.85,253.99,13739.0,241.5985,241.5985,241.2943,241.4274,13739.0
2022-07-06 15:45:00,253.94,254.06,253.4,253.53,18258.0,241.3799,241.4939,240.8666,240.9901,18258.0
2022-07-06 15:50:00,253.53,253.61,252.71,252.84,22286.0,240.9901,241.0662,240.2107,240.3343,22286.0
2022-07-06 15:55:00,252.83,253.19,252.58,253.19,62632.0,240.3248,240.6669,240.0871,240.6669,62632.0
2022-07-07 09:30:00,252.87,254.34,252.44,253.91,37606.0,240.3628,241.7601,239.954,241.3513,37606.0
2022-07-07 09:35:00,253.71,255.52,253.71,255.27,7920.0,241.1612,242.8817,241.1612,242.6441,7920.0
2022-07-07 09:40:00,255.55,256.8,255.5,255.5,31885.0,242.9102,244.0984,242.8627,242.8627,31885.0
2022-07-07 09:45:00,255.53,255.67,254.6,254.82,26182.0,242.8912,243.0243,242.0072,242.2163,26182.0
2022-07-07 09:50:00,254.87,255.2,254.09,254.33,22906.0,242.2639,242.5775,241.5224,241.7506,22906.0
2022-07-07 09:55:00,254.12,254.9,253.52,254.72,7721.0,241.5509,242.2924,240.9806,242.1213,7721.0
2022-07-07 10:00:00,254.73,254.74,253.65,254.01,6214.0,242.1308,242.1403,241.1042,241.4464,6214.0
2022-07-07 10:05:00,254.0,254.09,252.73,252.8,8068.0,241.4369,241.5224,240.2297,240.2962,8068.0
2022-07-07 10:10:00,252.9,254.31,252.89,254.31,10004.0,240.3913,241.7316,240.3818,241.7316,10004.0
2022-07-07 10:15:00,254.02,254.2,252.44,252.9,18327.0,241.4559,241.627,239.954,240.3913,18327.0
2022-07-07 10:20:00,252.77,253.65,252.76,253.01,11349.0,240.2677,241.1042,240.2582,240.4959,11349.0
2022-07-07 10:25:00,253.01,253.83,253.01,253.47,5960.0,240.4959,241.2753,240.4959,240.9331,5960.0
2022-07-07 10:30:00,253.38,254.26,253.05,254.13,9244.0,240.8475,241.684,240.5339,241.5605,9244.0
2022-07-07 10:35:00,254.12,254.12,253.66,253.66,4277.0,241.5509,241.5509,241.1137,241.1137,4277.0
2022-07-07 10:40:00,253.79,254.55,253.79,254.4,8507.0,241.2373,241.9597,241.2373,241.8171,8507.0
2022-07-07 10:45:00,254.4,254.81,254.34,254.76,5635.0,241.8171,242.2068,241.7601,242.1593,5635.0
2022-07-07 10:50:00,254.72,255.2,254.41,254.44,7894.0,242.1213,242.5775,241.8266,241.8551,7894.0
2022-07-07 10:55:00,254.42,255.29,254.37,255.13,6021.0,241.8361,242.6631,241.7886,242.511,6021.0
2022-07-07 11:00:00,255.05,255.26,254.98,255.0,25690.0,242.4349,242.6346,242.3684,242.3874,25690.0
2022-07-07 11:05:00,255.0,255.77,254.95,255.24,60112.0,242.3874,243.1193,242.3399,242.6156,60112.0
2022-07-07 11:10:00,255.31,255.79,255.24,255.78,7905.0,242.6821,243.1383,242.6156,243.1288,7905.0
2022-07-07 11:15:00,255.89,256.24,255.39,255.39,12717.0,243.2334,243.5661,242.7581,242.7581,12717.0
2022-07-07 11:20:00,255.29,255.61,255.03,255.08,7791.0,242.6631,242.9673,242.4159,242.4635,7791.0
2022-07-07 11:25:00,255.18,255.51,254.95,255.35,8383.0,242.5585,242.8722,242.3399,242.7201,8383.0
2022-07-07 11:30:00,255.27,255.43,255.21,255.4,5974.0,242.6441,242.7962,242.587,242.7676,5974.0
2022-07-07 11:35:00,255.31,255.63,255.13,255.36,12431.0,242.6821,242.9863,242.511,242.7296,12431.0
2022-07-07 11:40:00,255.5,255.58,255.42,255.42,2600.0,242.8627,242.9387,242.7866,242.7866,2600.0
2022-07-07 11:45:00,255.36,255.48,254.88,254.92,6524.0,242.7296,242.8437,242.2734,242.3114,6524.0
2022-07-07 11:50:00,254.94,255.06,254.46,254.54,10427.0,242.3304,242.4445,241.8741,241.9502,10427.0
2022-07-07 11:55:00,254.54,254.88,254.54,254.7,6221.0,241.9502,242.2734,241.9502,242.1023,6221.0
2022-07-07 12:00:00,254.74,254.95,254.66,254.88,9903.0,242.1403,242.3399,242.0642,242.2734,9903.0
2022-07-07 12:05:00,254.85,255.33,254.69,254.94,18441.0,242.2448,242.7011,242.0928,242.3304,18441.0
2022-07-07 12:10:00,254.86,255.21,254.84,255.01,29336.0,242.2543,242.587,242.2353,242.3969,29336.0
2022-07-07 12:15:00,254.99,255.79,254.99,255.28,31963.0,242.3779,243.1383,242.3779,242.6536,31963.0
2022-07-07 12:20:00,255.35,255.59,255.27,255.51,6792.0,242.7201,242.9482,242.6441,242.8722,6792.0
2022-07-07 12:25:00,255.72,255.89,255.63,255.8,6482.0,243.0718,243.2334,242.9863,243.1479,6482.0
2022-07-07 12:30:00,255.84,255.9,255.63,255.85,3242.0,243.1859,243.2429,242.9863,243.1954,3242.0
2022-07-07 12:35:00,255.79,255.85,255.68,255.7,3874.0,243.1383,243.1954,243.0338,243.0528,3874.0
2022-07-07 12:40:00,255.79,255.79,255.26,255.26,2425.0,243.1383,243.1383,242.6346,242.6346,2425.0
2022-07-07 12:45:00,255.28,255.66,255.18,255.25,7621.0,242.6536,243.0148,242.5585,242.6251,7621.0
2022-07-07 12:50:00,255.1,255.26,255.01,255.09,4093.0,242.4825,242.6346,242.3969,242.473,4093.0
2022-07-07 12:55:00,254.93,255.05,254.67,254.92,5947.0,242.3209,242.4349,242.0737,242.3114,5947.0
2022-07-07 13:00:00,254.81,255.44,254.66,255.31,5786.0,242.2068,242.8057,242.0642,242.6821,5786.0
2022-07-07 13:05:00,255.27,255.53,255.27,255.28,3261.0,242.6441,242.8912,242.6441,242.6536,3261.0
2022-07-07 13:10:00,255.17,255.36,255.0,255.07,4287.0,242.549,242.7296,242.3874,242.454,4287.0
2022-07-07 13:15:00,255.01,255.65,255.01,255.51,13364.0,242.3969,243.0053,242.3969,242.8722,13364.0
2022-07-07 13:20:00,255.44,255.91,255.37,255.53,10374.0,242.8057,243.2524,242.7391,242.8912,10374.0
2022-07-07 13:25:00,255.53,255.57,255.17,255.26,12815.0,242.8912,242.9292,242.549,242.6346,12815.0
2022-07-07 13:30:00,255.26,255.31,255.05,255.05,10964.0,242.6346,242.6821,242.4349,242.4349,10964.0
2022-07-07 13:35:00,255.05,255.06,254.75,254.99,9240.0,242.4349,242.4445,242.1498,242.3779,9240.0
2022-07-07 13:40:00,254.99,255.11,254.82,255.0,8864.0,242.3779,242.492,242.2163,242.3874,8864.0
2022-07-07 13:45:00,255.0,255.04,254.67,254.75,19092.0,242.3874,242.4254,242.0737,242.1498,19092.0
2022-07-07 13:50:00,254.75,254.76,254.17,254.39,15394.0,242.1498,242.1593,241.5985,241.8076,15394.0
2022-07-07 13:55:00,254.46,254.79,254.45,254.51,8795.0,241.8741,242.1878,241.8646,241.9217,8795.0
2022-07-07 14:00:00,254.51,254.69,254.47,254.53,7477.0,241.9217,242.0928,241.8836,241.9407,7477.0
2022-07-07 14:05:00,254.47,254.84,254.42,254.6,12589.0,241.8836,242.2353,241.8361,242.0072,12589.0
2022-07-07 14:10:00,254.57,255.0,254.57,255.0,5709.0,241.9787,242.3874,241.9787,242.3874,5709.0
2022-07-07 14:15:00,254.93,255.3,254.91,255.3,5266.0,242.3209,242.6726,242.3019,242.6726,5266.0
2022-07-07 14:20:00,255.36,255.57,255.16,255.2,10472.0,242.7296,242.9292,242.5395,242.5775,10472.0
2022-07-07 14:25:00,255.19,255.24,254.91,255.24,12194.0,242.568,242.6156,242.3019,242.6156,12194.0
2022-07-07 14:30:00,255.27,255.62,255.07,255.62,12770.0,242.6441,242.9768,242.454,242.9768,12770.0
2022-07-07 14:35:00,255.64,255.76,255.34,255.73,7091.0,242.9958,243.1098,242.7106,243.0813,7091.0
2022-07-07 14:40:00,255.75,255.92,255.56,255.56,16533.0,243.1003,243.2619,242.9197,242.9197,16533.0
2022-07-07 14:45:00,255.46,255.77,255.38,255.53,12323.0,242.8247,243.1193,242.7486,242.8912,12323.0
2022-07-07 14:50:00,255.56,255.59,255.41,255.59,3700.0,242.9197,242.9482,242.7771,242.9482,3700.0
2022-07-07 14:55:00,255.57,255.81,255.48,255.57,8220.0,242.9292,243.1574,242.8437,242.9292,8220.0
2022-07-07 15:00:00,255.62,255.79,255.32,255.41,7493.0,242.9768,243.1383,242.6916,242.7771,7493.0
2022-07-07 15:05:00,255.41,255.49,255.16,255.33,9744.0,242.7771,242.8532,242.5395,242.7011,9744.0
2022-07-07 15:10:00,255.3,255.7,255.27,255.7,5925.0,242.6726,243.0528,242.6441,243.0528,5925.0
2022-07-07 15:15:00,255.7,255.79,255.49,255.67,12710.0,243.0528,243.1383,242.8532,243.0243,12710.0
2022-07-07 15:20:00,255.67,255.96,255.66,255.89,8062.0,243.0243,243.2999,243.0148,243.2334,8062.0
2022-07-07 15:25:00,255.89,255.92,255.58,255.58,10771.0,243.2334,243.2619,242.9387,242.9387,10771.0
2022-07-07 15:30:00,255.55,255.68,255.4,255.45,23203.0,242.9102,243.0338,242.7676,242.8152,23203.0
2022-07-07 15:35:00,255.45,255.7,255.31,255.44,15662.0,242.8152,243.0528,242.6821,242.8057,15662.0
2022-07-07 15:40:00,255.36,255.67,255.27,255.52,13247.0,242.7296,243.0243,242.6441,242.8817,13247.0
2022-07-07 15:45:00,255.47,255.55,255.15,255.15,25231.0,242.8342,242.9102,242.53,242.53,25231.0
2022-07-07 15:50:00,255.19,255.34,254.48,254.7,51906.0,242.568,242.7106,241.8931,242.1023,51906.0
2022-07-07 15:55:00,254.73,255.06,254.7,254.86,110933.0,242.1308,242.4445,242.1023,242.2543,110933.0
2022-07-08 09:30:00,253.46,253.59,251.03,251.86,57816.0,240.9236,241.0472,238.6138,239.4027,57816.0
2022-07-08 09:35:00,251.88,251.91,250.68,251.59,59379.0,239.4217,239.4503,238.2811,239.1461,59379.0
2022-07-08 09:40:00,251.71,252.67,251.56,252.02,7105.0,239.2602,240.1727,239.1176,239.5548,7105.0
2022-07-08 09:45:00,252.03,252.26,251.62,251.72,14475.0,239.5643,239.7829,239.1746,239.2697,14475.0
2022-07-08 09:50:00,251.94,252.08,250.9,251.19,22834.0,239.4788,239.6118,238.4902,238.7659,22834.0
2022-07-08 09:55:00,251.0,252.09,251.0,251.72,17788.0,238.5853,239.6214,238.5853,239.2697,17788.0
2022-07-08 10:00:00,251.85,252.27,251.23,251.61,18617.0,239.3932,239.7925,238.8039,239.1651,18617.0
2022-07-08 10:05:00,251.45,252.15,251.29,251.82,16135.0,239.013,239.6784,238.8609,239.3647,16135.0
2022-07-08 10:10:00,251.83,251.88,250.77,251.04,12978.0,239.3742,239.4217,238.3666,238.6233,12978.0
2022-07-08 10:15:00,250.94,251.72,250.61,250.68,32213.0,238.5282,239.2697,238.2146,238.2811,32213.0
2022-07-08 10:20:00,250.68,250.68,250.17,250.38,14417.0,238.2811,238.2811,237.7963,237.9959,14417.0
2022-07-08 10:25:00,250.33,251.3,250.27,251.3,14431.0,237.9484,238.8704,237.8914,238.8704,14431.0
2022-07-08 10:30:00,251.18,251.46,250.89,251.28,18425.0,238.7564,239.0225,238.4807,238.8514,18425.0
2022-07-08 10:35:00,251.41,252.18,251.37,251.53,14752.0,238.975,239.7069,238.937,239.0891,14752.0
2022-07-08 10:40:00,251.53,251.58,251.12,251.3,9588.0,239.0891,239.1366,238.6993,238.8704,9588.0
2022-07-08 10:45:00,251.24,251.55,251.11,251.45,8814.0,238.8134,239.1081,238.6898,239.013,8814.0
2022-07-08 10:50:00,251.58,251.59,251.04,251.19,10622.0,239.1366,239.1461,238.6233,238.7659,10622.0
2022-07-08 10:55:00,251.23,251.6,251.08,251.17,14473.0,238.8039,239.1556,238.6613,238.7469,14473.0
2022-07-08 11:00:00,251.11,251.35,250.94,251.08,6682.0,238.6898,238.918,238.5282,238.6613,6682.0
2022-07-08 11:05:00,251.06,252.67,250.94,252.61,10822.0,238.6423,240.1727,238.5282,240.1156,10822.0
2022-07-08 11:10:00,252.63,253.24,252.62,253.24,7463.0,240.1346,240.7145,240.1251,240.7145,7463.0
2022-07-08 11:15:00,253.17,253.41,253.05,253.08,6297.0,240.6479,240.8761,240.5339,240.5624,6297.0
2022-07-08 11:20:00,253.09,253.32,253.09,253.24,2437.0,240.5719,240.7905,240.5719,240.7145,2437.0
2022-07-08 11:25:00,253.19,254.14,253.19,254.05,6304.0,240.6669,241.57,240.6669,241.4844,6304.0
2022-07-08 11:30:00,254.02,254.09,253.56,253.75,5500.0,241.4559,241.5224,241.0186,241.1992,5500.0
2022-07-08 11:35:00,253.63,253.81,253.17,253.4,3438.0,241.0852,241.2563,240.6479,240.8666,3438.0
2022-07-08 11:40:00,253.38,253.83,253.33,253.78,4220.0,240.8475,241.2753,240.8,241.2278,4220.0
2022-07-08 11:45:00,253.93,253.93,253.56,253.59,4360.0,241.3703,241.3703,241.0186,241.0472,4360.0
2022-07-08 11:50:00,253.68,254.11,253.68,253.9,2702.0,241.1327,241.5414,241.1327,241.3418,2702.0
2022-07-08 11:55:00,253.91,254.47,253.91,254.33,5666.0,241.3513,241.8836,241.3513,241.7506,5666.0
2022-07-08 12:00:00,254.29,254.43,254.1,254.34,5572.0,241.7125,241.8456,241.5319,241.7601,5572.0
2022-07-08 12:05:00,254.34,254.42,253.89,253.9,3355.0,241.7601,241.8361,241.3323,241.3418,3355.0
2022-07-08 12:10:00,253.89,254.32,253.88,253.88,3925.0,241.3323,241.7411,241.3228,241.3228,3925.0
2022-07-08 12:15:00,253.91,253.99,253.78,253.86,3422.0,241.3513,241.4274,241.2278,241.3038,3422.0
2022-07-08 12:20:00,253.92,254.38,253.92,254.33,27484.0,241.3608,241.7981,241.3608,241.7506,27484.0
2022-07-08 12:25:00,254.33,254.35,253.59,253.65,8707.0,241.7506,241.7696,241.0472,241.1042,8707.0
2022-07-08 12:30:00,253.69,253.75,253.36,253.75,6045.0,241.1422,241.1992,240.8285,241.1992,6045.0
2022-07-08 12:35:00,253.73,253.9,253.45,253.45,4816.0,241.1802,241.3418,240.9141,240.9141,4816.0
2022-07-08 12:40:00,253.47,253.47,252.93,253.13,6282.0,240.9331,240.9331,240.4198,240.6099,6282.0
2022-07-08 12:45:00,253.29,253.89,253.22,253.71,7416.0,240.762,241.3323,240.6955,241.1612,7416.0
2022-07-08 12:50:00,253.74,253.76,253.28,253.28,3510.0,241.1897,241.2088,240.7525,240.7525,3510.0
2022-07-08 12:55:00,253.28,253.42,253.07,253.07,2563.0,240.7525,240.8856,240.5529,240.5529,2563.0
2022-07-08 13:00:00,253.2,253.2,252.91,252.94,1800.0,240.6765,240.6765,240.4008,240.4293,1800.0
2022-07-08 13:05:00,252.96,253.33,252.96,253.22,2082.0,240.4483,240.8,240.4483,240.6955,2082.0
2022-07-08 13:10:00,253.27,253.33,253.0,253.0,3436.0,240.743,240.8,240.4863,240.4863,3436.0
2022-07-08 13:15:00,253.05,253.05,252.42,252.42,3768.0,240.5339,240.5339,239.935,239.935,3768.0
2022-07-08 13:20:00,252.45,252.55,252.11,252.28,5345.0,239.9635,240.0586,239.6404,239.802,5345.0
2022-07-08 13:25:00,252.32,252.74,252.26,252.74,6760.0,239.84,240.2392,239.7829,240.2392,6760.0
2022-07-08 13:30:00,252.62,252.73,252.47,252.47,3807.0,240.1251,240.2297,239.9826,239.9826,3807.0
2022-07-08 13:35:00,252.57,252.72,252.45,252.62,5298.0,240.0776,240.2202,239.9635,240.1251,5298.0
2022-07-08 13:40:00,252.7,252.86,252.61,252.77,3000.0,240.2012,240.3533,240.1156,240.2677,3000.0
2022-07-08 13:45:00,252.79,252.85,252.63,252.79,3602.0,240.2867,240.3438,240.1346,240.2867,3602.0
2022-07-08 13:50:00,252.94,253.1,252.75,253.02,3833.0,240.4293,240.5814,240.2487,240.5054,3833.0
2022-07-08 13:55:00,252.98,253.0,252.69,252.78,3415.0,240.4673,240.4863,240.1917,240.2772,3415.0
2022-07-08 14:00:00,252.84,252.84,252.63,252.75,7028.0,240.3343,240.3343,240.1346,240.2487,7028.0
2022-07-08 14:05:00,252.76,253.02,252.76,253.02,4356.0,240.2582,240.5054,240.2582,240.5054,4356.0
2022-07-08 14:10:00,252.95,253.1,252.92,252.92,3145.0,240.4388,240.5814,240.4103,240.4103,3145.0
2022-07-08 14:15:00,252.92,253.16,252.89,253.13,8009.0,240.4103,240.6384,240.3818,240.6099,8009.0
2022-07-08 14:20:00,253.13,253.29,253.02,253.02,6829.0,240.6099,240.762,240.5054,240.5054,6829.0
2022-07-08 14:25:00,252.97,253.13,252.97,253.12,4722.0,240.4578,240.6099,240.4578,240.6004,4722.0
2022-07-08 14:30:00,253.05,253.23,253.01,253.23,4008.0,240.5339,240.705,240.4959,240.705,4008.0
2022-07-08 14:35:00,253.26,253.45,253.16,253.22,4760.0,240.7335,240.9141,240.6384,240.6955,4760.0
2022-07-08 14:40:00,253.18,253.47,253.14,253.4,4648.0,240.6574,240.9331,240.6194,240.8666,4648.0
2022-07-08 14:45:00,253.38,253.45,253.26,253.35,3738.0,240.8475,240.9141,240.7335,240.819,3738.0
2022-07-08 14:50:00,253.35,253.51,253.26,253.31,2300.0,240.819,240.9711,240.7335,240.781,2300.0
2022-07-08 14:55:00,253.3,253.48,253.18,253.4,3797.0,240.7715,240.9426,240.6574,240.8666,3797.0
2022-07-08 15:00:00,253.46,253.64,253.3,253.64,5948.0,240.9236,241.0947,240.7715,241.0947,5948.0
2022-07-08 15:05:00,253.58,253.64,253.28,253.28,6507.0,241.0377,241.0947,240.7525,240.7525,6507.0
2022-07-08 15:10:00,253.31,253.69,253.31,253.53,4548.0,240.781,241.1422,240.781,240.9901,4548.0
2022-07-08 15:15:00,253.48,253.61,253.41,253.59,3063.0,240.9426,241.0662,240.8761,241.0472,3063.0
2022-07-08 15:20:00,253.69,253.81,253.62,253.63,5112.0,241.1422,241.2563,241.0757,241.0852,5112.0
2022-07-08 15:25:00,253.67,253.67,253.44,253.53,5858.0,241.1232,241.1232,240.9046,240.9901,5858.0
2022-07-08 15:30:00,253.53,253.62,253.23,253.35,9369.0,240.9901,241.0757,240.705,240.819,9369.0
2022-07-08 15:35:00,253.36,253.37,252.94,253.17,8006.0,240.8285,240.838,240.4293,240.6479,8006.0
2022-07-08 15:40:00,253.25,253.41,253.13,253.38,9587.0,240.724,240.8761,240.6099,240.8475,9587.0
2022-07-08 15:45:00,253.31,253.33,252.84,252.94,14478.0,240.781,240.8,240.3343,240.4293,14478.0
2022-07-08 15:50:00,252.88,253.14,252.79,253.14,24518.0,240.3723,240.6194,240.2867,240.6194,24518.0
2022-07-08 15:55:00,253.14,253.19,252.69,252.73,60722.0,240.6194,240.6669,240.1917,240.2297,60722.0
2022-07-11 09:30:00,252.79,254.54,252.47,254.4,15223.0,240.2867,241.9502,239.9826,241.8171,15223.0
2022-07-11 09:35:00,254.2,254.53,252.56,252.59,10248.0,241.627,241.9407,240.0681,240.0966,10248.0
2022-07-11 09:40:00,252.67,254.5,252.17,254.5,21651.0,240.1727,241.9122,239.6974,241.9122,21651.0
2022-07-11 09:45:00,254.38,254.57,253.9,254.47,19344.0,241.7981,241.9787,241.3418,241.8836,19344.0
2022-07-11 09:50:00,254.51,255.01,254.17,254.53,34497.0,241.9217,242.3969,241.5985,241.9407,34497.0
2022-07-11 09:55:00,254.52,254.73,254.29,254.4,21158.0,241.9312,242.1308,241.7125,241.8171,21158.0
2022-07-11 10:00:00,254.29,254.29,253.26,253.34,6663.0,241.7125,241.7125,240.7335,240.8095,6663.0
2022-07-11 10:05:00,253.47,253.84,253.0,253.0,6216.0,240.9331,241.2848,240.4863,240.4863,6216.0
2022-07-11 10:10:00,253.01,253.62,253.01,253.43,16194.0,240.4959,241.0757,240.4959,240.8951,16194.0
2022-07-11 10:15:00,253.4,253.47,253.01,253.01,7508.0,240.8666,240.9331,240.4959,240.4959,7508.0
2022-07-11 10:20:00,252.89,252.94,252.53,252.84,3318.0,240.3818,240.4293,240.0396,240.3343,3318.0
2022-07-11 10:25:00,253.03,253.22,252.95,253.14,2323.0,240.5149,240.6955,240.4388,240.6194,2323.0
2022-07-11 10:30:00,253.31,253.49,253.18,253.4,9396.0,240.781,240.9521,240.6574,240.8666,9396.0
2022-07-11 10:35:00,253.41,253.67,253.24,253.63,3901.0,240.8761,241.1232,240.7145,241.0852,3901.0
2022-07-11 10:40:00,253.62,253.96,253.13,253.13,2134.0,241.0757,241.3989,240.6099,240.6099,2134.0
2022-07-11 10:45:00,253.1,253.31,252.91,253.26,1588.0,240.5814,240.781,240.4008,240.7335,1588.0
2022-07-11 10:50:00,253.22,253.65,253.22,253.62,5687.0,240.6955,241.1042,240.6955,241.0757,5687.0
2022-07-11 10:55:00,253.53,253.53,252.94,252.95,1453.0,240.9901,240.9901,240.4293,240.4388,1453.0
2022-07-11 11:00:00,252.94,253.45,252.93,253.44,7677.0,240.4293,240.9141,240.4198,240.9046,7677.0
2022-07-11 11:05:00,253.4,253.66,253.25,253.66,2207.0,240.8666,241.1137,240.724,241.1137,2207.0
2022-07-11 11:10:00,253.64,253.77,253.43,253.45,3104.0,241.0947,241.2183,240.8951,240.9141,3104.0
2022-07-11 11:15:00,253.48,254.12,253.48,253.87,3846.0,240.9426,241.5509,240.9426,241.3133,3846.0
2022-07-11 11:20:00,253.98,254.09,253.64,253.64,3590.0,241.4179,241.5224,241.0947,241.0947,3590.0
2022-07-11 11:25:00,253.75,253.95,253.7,253.7,2242.0,241.1992,241.3894,241.1517,241.1517,2242.0
2022-07-11 11:30:00,253.71,253.71,253.52,253.71,1015.0,241.1612,241.1612,240.9806,241.1612,1015.0
2022-07-11 11:35:00,253.46,253.71,253.11,253.37,2679.0,240.9236,241.1612,240.5909,240.838,2679.0
2022-07-11 11:40:00,253.19,253.44,252.97,253.43,2806.0,240.6669,240.9046,240.4578,240.8951,2806.0
2022-07-11 11:45:00,253.34,253.39,253.19,253.33,912.0,240.8095,240.8571,240.6669,240.8,912.0
2022-07-11 11:50:00,253.26,253.3,253.12,253.22,5316.0,240.7335,240.7715,240.6004,240.6955,5316.0
2022-07-11 11:55:00,253.22,253.29,252.97,253.2,1980.0,240.6955,240.762,240.4578,240.6765,1980.0
2022-07-11 12:00:00,253.22,253.43,253.01,253.34,4096.0,240.6955,240.8951,240.4959,240.8095,4096.0
2022-07-11 12:05:00,253.38,253.67,253.37,253.45,3588.0,240.8475,241.1232,240.838,240.9141,3588.0
2022-07-11 12:10:00,253.52,253.63,253.4,253.63,1330.0,240.9806,241.0852,240.8666,241.0852,1330.0
2022-07-11 12:15:00,253.62,253.78,253.53,253.62,3165.0,241.0757,241.2278,240.9901,241.0757,3165.0
2022-07-11 12:20:00,253.53,253.55,253.21,253.4,1212.0,240.9901,241.0091,240.686,240.8666,1212.0
2022-07-11 12:25:00,253.41,253.6,253.3,253.55,901.0,240.8761,241.0567,240.7715,241.0091,901.0
2022-07-11 12:30:00,253.51,253.85,253.51,253.74,7919.0,240.9711,241.2943,240.9711,241.1897,7919.0
2022-07-11 12:35:00,253.74,253.93,253.72,253.93,2696.0,241.1897,241.3703,241.1707,241.3703,2696.0
2022-07-11 12:40:00,254.0,254.1,253.79,253.83,2330.0,241.4369,241.5319,241.2373,241.2753,2330.0
2022-07-11 12:45:00,253.9,253.98,253.84,253.91,2848.0,241.3418,241.4179,241.2848,241.3513,2848.0
2022-07-11 12:50:00,253.96,254.01,253.87,253.97,2260.0,241.3989,241.4464,241.3133,241.4084,2260.0
2022-07-11 12:55:00,254.0,254.21,253.96,253.97,9194.0,241.4369,241.6365,241.3989,241.4084,9194.0
2022-07-11 13:00:00,253.92,254.43,253.9,254.39,16988.0,241.3608,241.8456,241.3418,241.8076,16988.0
2022-07-11 13:05:00,254.34,254.8,254.34,254.7,3070.0,241.7601,242.1973,241.7601,242.1023,3070.0
2022-07-11 13:10:00,254.65,254.71,254.55,254.59,1886.0,242.0547,242.1118,241.9597,241.9977,1886.0
2022-07-11 13:15:00,254.65,254.95,254.52,254.79,17783.0,242.0547,242.3399,241.9312,242.1878,17783.0
2022-07-11 13:20:00,254.77,254.83,254.49,254.71,6822.0,242.1688,242.2258,241.9026,242.1118,6822.0
2022-07-11 13:25:00,254.72,254.85,254.65,254.85,1900.0,242.1213,242.2448,242.0547,242.2448,1900.0
2022-07-11 13:30:00,254.8,254.95,254.65,254.76,9782.0,242.1973,242.3399,242.0547,242.1593,9782.0
2022-07-11 13:35:00,254.7,254.78,254.57,254.68,2919.0,242.1023,242.1783,241.9787,242.0833,2919.0
2022-07-11 13:40:00,254.77,255.31,254.73,255.29,25810.0,242.1688,242.6821,242.1308,242.6631,25810.0
2022-07-11 13:45:00,255.31,255.45,255.22,255.42,16322.0,242.6821,242.8152,242.5965,242.7866,16322.0
2022-07-11 13:50:00,255.39,255.5,255.34,255.4,3714.0,242.7581,242.8627,242.7106,242.7676,3714.0
2022-07-11 13:55:00,255.35,255.5,255.2,255.24,6749.0,242.7201,242.8627,242.5775,242.6156,6749.0
2022-07-11 14:00:00,255.18,255.24,254.98,255.08,3334.0,242.5585,242.6156,242.3684,242.4635,3334.0
2022-07-11 14:05:00,255.08,255.08,254.87,255.0,3985.0,242.4635,242.4635,242.2639,242.3874,3985.0
2022-07-11 14:10:00,254.95,255.12,254.85,255.03,5038.0,242.3399,242.5015,242.2448,242.4159,5038.0
2022-07-11 14:15:00,255.02,255.02,254.66,254.98,4206.0,242.4064,242.4064,242.0642,242.3684,4206.0
2022-07-11 14:20:00,254.76,254.77,254.47,254.6,2449.0,242.1593,242.1688,241.8836,242.0072,2449.0
2022-07-11 14:25:00,254.6,254.61,254.48,254.5,4444.0,242.0072,242.0167,241.8931,241.9122,4444.0
2022-07-11 14:30:00,254.47,254.52,254.21,254.21,6210.0,241.8836,241.9312,241.6365,241.6365,6210.0
2022-07-11 14:35:00,254.21,254.39,254.14,254.24,7466.0,241.6365,241.8076,241.57,241.665,7466.0
2022-07-11 14:40:00,254.27,254.62,254.27,254.61,2650.0,241.6935,242.0262,241.6935,242.0167,2650.0
2022-07-11 14:45:00,254.57,254.63,254.5,254.5,3176.0,241.9787,242.0357,241.9122,241.9122,3176.0
2022-07-11 14:50:00,254.5,254.61,254.32,254.45,4045.0,241.9122,242.0167,241.7411,241.8646,4045.0
2022-07-11 14:55:00,254.47,254.63,254.26,254.28,2888.0,241.8836,242.0357,241.684,241.703,2888.0
2022-07-11 15:00:00,254.35,254.35,254.06,254.11,16038.0,241.7696,241.7696,241.4939,241.5414,16038.0
2022-07-11 15:05:00,254.05,254.22,253.86,254.21,3853.0,241.4844,241.646,241.3038,241.6365,3853.0
2022-07-11 15:10:00,254.11,254.14,253.87,253.89,1900.0,241.5414,241.57,241.3133,241.3323,1900.0
2022-07-11 15:15:00,253.9,253.99,253.7,253.9,14064.0,241.3418,241.4274,241.1517,241.3418,14064.0
2022-07-11 15:20:00,253.69,253.97,253.65,253.94,2867.0,241.1422,241.4084,241.1042,241.3799,2867.0
2022-07-11 15:25:00,253.9,254.07,253.84,254.06,5314.0,241.3418,241.5034,241.2848,241.4939,5314.0
2022-07-11 15:30:00,254.01,254.17,253.99,254.08,3979.0,241.4464,241.5985,241.4274,241.5129,3979.0
2022-07-11 15:35:00,254.12,254.14,253.85,253.98,13671.0,241.5509,241.57,241.2943,241.4179,13671.0
2022-07-11 15:40:00,254.04,254.24,253.98,254.04,8573.0,241.4749,241.665,241.4179,241.4749,8573.0
2022-07-11 15:45:00,254.02,254.21,253.91,254.01,9817.0,241.4559,241.6365,241.3513,241.4464,9817.0
2022-07-11 15:50:00,253.95,254.06,253.43,253.6,47145.0,241.3894,241.4939,240.8951,241.0567,47145.0
2022-07-11 15:55:00,253.59,254.0,253.5,253.92,38761.0,241.0472,241.4369,240.9616,241.3608,38761.0
2022-07-12 09:30:00,253.84,254.81,253.84,254.81,20164.0,241.2848,242.2068,241.2848,242.2068,20164.0
2022-07-12 09:35:00,254.81,256.21,254.81,255.57,9688.0,242.2068,243.5376,242.2068,242.9292,9688.0
2022-07-12 09:40:00,255.68,255.8,253.76,254.05,18921.0,243.0338,243.1479,241.2088,241.4844,18921.0
2022-07-12 09:45:00,254.37,255.15,254.04,255.15,6935.0,241.7886,242.53,241.4749,242.53,6935.0
2022-07-12 09:50:00,255.11,255.35,254.88,254.99,10123.0,242.492,242.7201,242.2734,242.3779,10123.0
2022-07-12 09:55:00,254.84,254.89,254.5,254.63,5545.0,242.2353,242.2829,241.9122,242.0357,5545.0
2022-07-12 10:00:00,254.59,254.59,253.68,253.85,5206.0,241.9977,241.9977,241.1327,241.2943,5206.0
2022-07-12 10:05:00,253.99,254.31,253.88,253.96,5562.0,241.4274,241.7316,241.3228,241.3989,5562.0
2022-07-12 10:10:00,254.12,254.8,253.82,253.82,4434.0,241.5509,242.1973,241.2658,241.2658,4434.0
2022-07-12 10:15:00,253.83,253.98,253.33,253.65,17092.0,241.2753,241.4179,240.8,241.1042,17092.0
2022-07-12 10:20:00,253.77,254.17,253.7,254.03,6286.0,241.2183,241.5985,241.1517,241.4654,6286.0
2022-07-12 10:25:00,254.2,254.7,253.91,254.09,4977.0,241.627,242.1023,241.3513,241.5224,4977.0
2022-07-12 10:30:00,254.02,254.67,254.01,254.56,8375.0,241.4559,242.0737,241.4464,241.9692,8375.0
2022-07-12 10:35:00,254.77,255.16,254.7,254.98,5880.0,242.1688,242.5395,242.1023,242.3684,5880.0
2022-07-12 10:40:00,254.89,254.92,254.06,254.43,8605.0,242.2829,242.3114,241.4939,241.8456,8605.0
2022-07-12 10:45:00,254.43,254.45,253.67,253.68,5249.0,241.8456,241.8646,241.1232,241.1327,5249.0
2022-07-12 10:50:00,253.63,253.76,253.41,253.72,4196.0,241.0852,241.2088,240.8761,241.1707,4196.0
2022-07-12 10:55:00,253.77,254.23,253.76,254.23,6678.0,241.2183,241.6555,241.2088,241.6555,6678.0
2022-07-12 11:00:00,254.19,254.34,253.48,253.55,2185.0,241.6175,241.7601,240.9426,241.0091,2185.0
2022-07-12 11:05:00,253.25,253.25,252.7,253.02,11667.0,240.724,240.724,240.2012,240.5054,11667.0
2022-07-12 11:10:00,253.15,253.23,252.7,252.81,4635.0,240.6289,240.705,240.2012,240.3057,4635.0
2022-07-12 11:15:00,252.99,253.0,252.59,252.84,15541.0,240.4768,240.4863,240.0966,240.3343,15541.0
2022-07-12 11:20:00,252.88,253.7,252.88,253.24,5502.0,240.3723,241.1517,240.3723,240.7145,5502.0
2022-07-12 11:25:00,253.29,253.29,252.85,253.12,5086.0,240.762,240.762,240.3438,240.6004,5086.0
2022-07-12 11:30:00,253.19,253.19,252.85,252.96,4536.0,240.6669,240.6669,240.3438,240.4483,4536.0
2022-07-12 11:35:00,252.97,253.02,252.32,252.42,8077.0,240.4578,240.5054,239.84,239.935,8077.0
2022-07-12 11:40:00,252.42,252.42,251.69,251.76,39387.0,239.935,239.935,239.2411,239.3077,39387.0
2022-07-12 11:45:00,251.82,252.35,251.82,252.35,7366.0,239.3647,239.8685,239.3647,239.8685,7366.0
2022-07-12 11:50:00,252.31,252.68,252.28,252.68,4904.0,239.8305,240.1822,239.802,240.1822,4904.0
2022-07-12 11:55:00,252.72,253.27,252.69,253.16,8956.0,240.2202,240.743,240.1917,240.6384,8956.0
2022-07-12 12:00:00,253.12,253.52,253.12,253.36,6088.0,240.6004,240.9806,240.6004,240.8285,6088.0
2022-07-12 12:05:00,253.34,253.37,252.82,252.93,33390.0,240.8095,240.838,240.3152,240.4198,33390.0
2022-07-12 12:10:00,252.97,253.15,252.83,253.15,4160.0,240.4578,240.6289,240.3248,240.6289,4160.0
2022-07-12 12:15:00,253.17,253.25,253.04,253.24,4974.0,240.6479,240.724,240.5244,240.7145,4974.0
2022-07-12 12:20:00,253.29,253.31,252.98,253.31,3303.0,240.762,240.781,240.4673,240.781,3303.0
2022-07-12 12:25:00,253.3,253.35,252.93,253.04,4193.0,240.7715,240.819,240.4198,240.5244,4193.0
2022-07-12 12:30:00,253.09,253.09,252.46,252.72,41971.0,240.5719,240.5719,239.9731,240.2202,41971.0
2022-07-12 12:35:00,252.72,252.86,252.35,252.35,5983.0,240.2202,240.3533,239.8685,239.8685,5983.0
2022-07-12 12:40:00,252.37,252.44,252.04,252.16,4712.0,239.8875,239.954,239.5738,239.6879,4712.0
2022-07-12 12:45:00,252.11,252.16,251.89,252.11,5359.0,239.6404,239.6879,239.4312,239.6404,5359.0
2022-07-12 12:50:00,252.12,252.23,251.94,252.03,15729.0,239.6499,239.7544,239.4788,239.5643,15729.0
2022-07-12 12:55:00,252.08,252.2,251.96,252.12,8073.0,239.6118,239.7259,239.4978,239.6499,8073.0
2022-07-12 13:00:00,252.12,252.15,251.66,251.88,20483.0,239.6499,239.6784,239.2126,239.4217,20483.0
2022-07-12 13:05:00,251.79,252.02,251.78,251.95,4056.0,239.3362,239.5548,239.3267,239.4883,4056.0
2022-07-12 13:10:00,251.93,251.94,251.56,251.73,3318.0,239.4693,239.4788,239.1176,239.2792,3318.0
2022-07-12 13:15:00,251.69,251.73,251.32,251.43,6265.0,239.2411,239.2792,238.8894,238.994,6265.0
2022-07-12 13:20:00,251.45,251.54,251.44,251.54,3271.0,239.013,239.0986,239.0035,239.0986,3271.0
2022-07-12 13:25:00,251.54,251.87,251.5,251.79,8261.0,239.0986,239.4122,239.0605,239.3362,8261.0
2022-07-12 13:30:00,251.78,251.97,251.75,251.97,3104.0,239.3267,239.5073,239.2982,239.5073,3104.0
2022-07-12 13:35:00,251.92,252.01,251.76,251.77,4296.0,239.4598,239.5453,239.3077,239.3172,4296.0
2022-07-12 13:40:00,251.68,251.87,251.64,251.64,3937.0,239.2316,239.4122,239.1936,239.1936,3937.0
2022-07-12 13:45:00,251.58,251.58,251.0,251.01,19048.0,239.1366,239.1366,238.5853,238.5948,19048.0
2022-07-12 13:50:00,251.02,251.25,250.93,251.21,8311.0,238.6043,238.8229,238.5187,238.7849,8311.0
2022-07-12 13:55:00,251.24,251.26,251.0,251.07,3630.0,238.8134,238.8324,238.5853,238.6518,3630.0
2022-07-12 14:00:00,251.12,251.13,250.81,250.84,8700.0,238.6993,238.7088,238.4047,238.4332,8700.0
2022-07-12 14:05:00,250.92,250.94,250.65,250.76,14296.0,238.5092,238.5282,238.2526,238.3571,14296.0
2022-07-12 14:10:00,250.76,250.96,250.66,250.81,4204.0,238.3571,238.5472,238.2621,238.4047,4204.0
2022-07-12 14:15:00,250.75,250.95,250.74,250.85,4975.0,238.3476,238.5377,238.3381,238.4427,4975.0
2022-07-12 14:20:00,250.8,250.92,250.74,250.88,5398.0,238.3952,238.5092,238.3381,238.4712,5398.0
2022-07-12 14:25:00,250.81,250.84,250.47,250.47,22849.0,238.4047,238.4332,238.0815,238.0815,22849.0
2022-07-12 14:30:00,250.49,250.67,250.45,250.5,4817.0,238.1005,238.2716,238.0625,238.11,4817.0
2022-07-12 14:35:00,250.49,250.49,250.25,250.25,2332.0,238.1005,238.1005,237.8724,237.8724,2332.0
2022-07-12 14:40:00,250.19,250.46,250.19,250.44,6093.0,237.8153,238.072,237.8153,238.053,6093.0
2022-07-12 14:45:00,250.41,250.47,250.17,250.38,4419.0,238.0244,238.0815,237.7963,237.9959,4419.0
2022-07-12 14:50:00,250.36,250.36,250.11,250.2,4841.0,237.9769,237.9769,237.7393,237.8248,4841.0
2022-07-12 14:55:00,250.2,250.25,250.11,250.12,6621.0,237.8248,237.8724,237.7393,237.7488,6621.0
2022-07-12 15:00:00,250.08,250.15,249.29,249.3,64428.0,237.7108,237.7773,236.9598,236.9694,64428.0
2022-07-12 15:05:00,249.25,249.32,248.46,248.69,23789.0,236.9218,236.9884,236.1709,236.3895,23789.0
2022-07-12 15:10:00,248.68,249.11,248.54,249.11,8595.0,236.38,236.7887,236.2469,236.7887,8595.0
2022-07-12 15:15:00,249.18,249.18,248.4,248.71,13930.0,236.8553,236.8553,236.1139,236.4085,13930.0
2022-07-12 15:20:00,248.59,248.7,248.22,248.37,19414.0,236.2945,236.399,235.9428,236.0854,19414.0
2022-07-12 15:25:00,248.24,248.51,248.06,248.06,9289.0,235.9618,236.2184,235.7907,235.7907,9289.0
2022-07-12 15:30:00,248.07,248.22,247.12,247.18,33448.0,235.8002,235.9428,234.8972,234.9542,33448.0
2022-07-12 15:35:00,247.17,247.34,246.37,246.86,39680.0,234.9447,235.1063,234.1843,234.65,39680.0
2022-07-12 15:40:00,246.8,247.33,246.6,247.27,17772.0,234.593,235.0968,234.4029,235.0398,17772.0
2022-07-12 15:45:00,247.25,247.61,247.18,247.45,20855.0,235.0207,235.3629,234.9542,235.2109,20855.0
2022-07-12 15:50:00,247.42,247.9,247.32,247.78,49057.0,235.1823,235.6386,235.0873,235.5245,49057.0
2022-07-12 15:55:00,247.77,247.79,246.88,247.53,112300.0,235.515,235.534,234.669,235.2869,112300.0
2022-07-13 09:30:00,247.46,248.81,246.63,248.57,27450.0,235.2204,236.5036,234.4314,236.2755,27450.0
2022-07-13 09:35:00,248.38,250.4,248.17,250.4,22487.0,236.0949,238.0149,235.8952,238.0149,22487.0
2022-07-13 09:40:00,250.14,250.63,249.4,249.76,31277.0,237.7678,238.2336,237.0644,237.4066,31277.0
2022-07-13 09:45:00,249.45,249.76,248.94,249.33,21532.0,237.1119,237.4066,236.6272,236.9979,21532.0
2022-07-13 09:50:00,249.48,249.7,247.84,247.84,17234.0,237.1404,237.3496,235.5816,235.5816,17234.0
2022-07-13 09:55:00,248.0,248.04,246.71,246.8,20898.0,235.7337,235.7717,234.5075,234.593,20898.0
2022-07-13 10:00:00,246.99,246.99,246.27,246.39,23695.0,234.7736,234.7736,234.0892,234.2033,23695.0
2022-07-13 10:05:00,246.57,246.71,245.94,246.33,11988.0,234.3744,234.5075,233.7755,234.1463,11988.0
2022-07-13 10:10:00,245.99,246.86,245.98,246.76,5282.0,233.8231,234.65,233.8136,234.555,5282.0
2022-07-13 10:15:00,246.74,246.86,246.18,246.25,6885.0,234.536,234.65,234.0037,234.0702,6885.0
2022-07-13 10:20:00,246.19,246.19,245.31,245.37,22085.0,234.0132,234.0132,233.1767,233.2337,22085.0
2022-07-13 10:25:00,245.37,246.09,245.33,245.38,22833.0,233.2337,233.9181,233.1957,233.2432,22833.0
2022-07-13 10:30:00,245.4,246.75,245.37,246.61,26992.0,233.2622,234.5455,233.2337,234.4124,26992.0
2022-07-13 10:35:00,246.8,247.52,246.31,247.52,13149.0,234.593,235.2774,234.1272,235.2774,13149.0
2022-07-13 10:40:00,247.64,248.68,247.47,248.47,10047.0,235.3915,236.38,235.2299,236.1804,10047.0
2022-07-13 10:45:00,248.65,248.9,248.38,248.71,13692.0,236.3515,236.5891,236.0949,236.4085,13692.0
2022-07-13 10:50:00,248.69,249.24,248.68,248.97,6943.0,236.3895,236.9123,236.38,236.6557,6943.0
2022-07-13 10:55:00,249.02,249.45,248.7,248.73,7431.0,236.7032,237.1119,236.399,236.4275,7431.0
2022-07-13 11:00:00,248.78,249.09,248.67,248.95,10218.0,236.4751,236.7697,236.3705,236.6367,10218.0
2022-07-13 11:05:00,248.95,249.21,248.73,248.93,25249.0,236.6367,236.8838,236.4275,236.6177,25249.0
2022-07-13 11:10:00,248.97,249.0,248.45,248.62,11882.0,236.6557,236.6842,236.1614,236.323,11882.0
2022-07-13 11:15:00,248.63,248.64,248.21,248.31,11947.0,236.3325,236.342,235.9333,236.0283,11947.0
2022-07-13 11:20:00,248.41,248.91,248.35,248.91,6603.0,236.1234,236.5986,236.0663,236.5986,6603.0
2022-07-13 11:25:00,248.86,248.86,248.44,248.67,8023.0,236.5511,236.5511,236.1519,236.3705,8023.0
2022-07-13 11:30:00,248.73,248.82,248.45,248.53,9380.0,236.4275,236.5131,236.1614,236.2374,9380.0
2022-07-13 11:35:00,248.42,248.53,248.33,248.53,9391.0,236.1329,236.2374,236.0473,236.2374,9391.0
2022-07-13 11:40:00,248.46,248.52,248.22,248.24,9145.0,236.1709,236.2279,235.9428,235.9618,9145.0
2022-07-13 11:45:00,248.24,248.45,248.18,248.45,24187.0,235.9618,236.1614,235.9047,236.1614,24187.0
2022-07-13 11:50:00,248.44,248.61,248.25,248.33,13460.0,236.1519,236.3135,235.9713,236.0473,13460.0
2022-07-13 11:55:00,248.3,248.42,248.16,248.28,10831.0,236.0188,236.1329,235.8857,235.9998,10831.0
2022-07-13 12:00:00,248.34,248.37,248.06,248.27,10572.0,236.0568,236.0854,235.7907,235.9903,10572.0
2022-07-13 12:05:00,248.28,248.74,248.24,248.74,6943.0,235.9998,236.437,235.9618,236.437,6943.0
2022-07-13 12:10:00,248.72,248.95,248.7,248.95,9219.0,236.418,236.6367,236.399,236.6367,9219.0
2022-07-13 12:15:00,248.84,248.89,248.63,248.67,11998.0,236.5321,236.5796,236.3325,236.3705,11998.0
2022-07-13 12:20:00,248.66,248.83,248.63,248.77,9067.0,236.361,236.5226,236.3325,236.4656,9067.0
2022-07-13 12:25:00,248.79,248.8,248.6,248.69,6344.0,236.4846,236.4941,236.304,236.3895,6344.0
2022-07-13 12:30:00,248.66,248.96,248.55,248.94,5889.0,236.361,236.6462,236.2564,236.6272,5889.0
2022-07-13 12:35:00,248.98,249.09,248.93,248.97,10599.0,236.6652,236.7697,236.6177,236.6557,10599.0
2022-07-13 12:40:00,248.95,248.95,248.69,248.74,8494.0,236.6367,236.6367,236.3895,236.437,8494.0
2022-07-13 12:45:00,248.76,248.79,248.54,248.79,10337.0,236.4561,236.4846,236.2469,236.4846,10337.0
2022-07-13 12:50:00,248.79,248.93,248.66,248.9,6238.0,236.4846,236.6177,236.361,236.5891,6238.0
2022-07-13 12:55:00,248.94,249.39,248.9,249.36,24706.0,236.6272,237.0549,236.5891,237.0264,24706.0
2022-07-13 13:00:00,249.36,249.8,249.18,249.53,21520.0,237.0264,237.4446,236.8553,237.188,21520.0
2022-07-13 13:05:00,249.57,249.84,249.53,249.58,10236.0,237.226,237.4826,237.188,237.2355,10236.0
2022-07-13 13:10:00,249.48,249.65,249.42,249.55,7780.0,237.1404,237.302,237.0834,237.207,7780.0
2022-07-13 13:15:00,249.52,249.52,248.58,248.68,9515.0,237.1785,237.1785,236.285,236.38,9515.0
2022-07-13 13:20:00,248.72,248.99,248.54,248.97,7136.0,236.418,236.6747,236.2469,236.6557,7136.0
2022-07-13 13:25:00,248.93,249.04,248.79,249.04,8481.0,236.6177,236.7222,236.4846,236.7222,8481.0
2022-07-13 13:30:00,249.01,249.03,248.75,248.87,6583.0,236.6937,236.7127,236.4466,236.5606,6583.0
2022-07-13 13:35:00,248.8,248.8,248.45,248.45,8164.0,236.4941,236.4941,236.1614,236.1614,8164.0
2022-07-13 13:40:00,248.43,248.44,248.22,248.37,8818.0,236.1424,236.1519,235.9428,236.0854,8818.0
2022-07-13 13:45:00,248.41,248.46,248.24,248.3,9690.0,236.1234,236.1709,235.9618,236.0188,9690.0
2022-07-13 13:50:00,248.3,248.44,248.1,248.13,9453.0,236.0188,236.1519,235.8287,235.8572,9453.0
2022-07-13 13:55:00,248.0,248.21,247.92,248.03,8521.0,235.7337,235.9333,235.6576,235.7622,8521.0
2022-07-13 14:00:00,248.05,248.05,247.02,247.02,12608.0,235.7812,235.7812,234.8021,234.8021,12608.0
2022-07-13 14:05:00,247.1,247.47,247.1,247.28,9551.0,234.8782,235.2299,234.8782,235.0493,9551.0
2022-07-13 14:10:00,247.3,247.81,247.28,247.73,6546.0,235.0683,235.553,235.0493,235.477,6546.0
2022-07-13 14:15:00,247.68,247.75,247.48,247.75,7321.0,235.4295,235.496,235.2394,235.496,7321.0
2022-07-13 14:20:00,247.74,248.0,247.49,247.99,4866.0,235.4865,235.7337,235.2489,235.7241,4866.0
2022-07-13 14:25:00,247.97,248.02,247.54,247.8,4790.0,235.7051,235.7527,235.2964,235.5435,4790.0
2022-07-13 14:30:00,247.93,248.1,247.79,248.07,3700.0,235.6671,235.8287,235.534,235.8002,3700.0
2022-07-13 14:35:00,248.05,248.27,247.99,248.27,8085.0,235.7812,235.9903,235.7241,235.9903,8085.0
2022-07-13 14:40:00,248.34,248.42,248.23,248.32,7733.0,236.0568,236.1329,235.9523,236.0378,7733.0
2022-07-13 14:45:00,248.41,248.55,248.28,248.32,4427.0,236.1234,236.2564,235.9998,236.0378,4427.0
2022-07-13 14:50:00,248.35,248.4,248.16,248.2,5607.0,236.0663,236.1139,235.8857,235.9238,5607.0
2022-07-13 14:55:00,248.22,248.35,247.95,248.35,6446.0,235.9428,236.0663,235.6861,236.0663,6446.0
2022-07-13 15:00:00,248.51,248.69,248.35,248.69,7903.0,236.2184,236.3895,236.0663,236.3895,7903.0
2022-07-13 15:05:00,248.64,248.64,248.24,248.41,8858.0,236.342,236.342,235.9618,236.1234,8858.0
2022-07-13 15:10:00,248.4,248.66,248.4,248.65,26373.0,236.1139,236.361,236.1139,236.3515,26373.0
2022-07-13 15:15:00,248.58,248.83,248.47,248.66,7353.0,236.285,236.5226,236.1804,236.361,7353.0
2022-07-13 15:20:00,248.72,248.72,248.44,248.44,5915.0,236.418,236.418,236.1519,236.1519,5915.0
2022-07-13 15:25:00,248.46,248.47,248.18,248.25,7848.0,236.1709,236.1804,235.9047,235.9713,7848.0
2022-07-13 15:30:00,248.3,248.3,247.82,247.83,11584.0,236.0188,236.0188,235.5626,235.5721,11584.0
2022-07-13 15:35:00,247.8,247.93,247.59,247.61,12446.0,235.5435,235.6671,235.3439,235.3629,12446.0
2022-07-13 15:40:00,247.61,247.61,247.26,247.43,17943.0,235.3629,235.3629,235.0303,235.1918,17943.0
2022-07-13 15:45:00,247.43,247.64,247.36,247.49,22719.0,235.1918,235.3915,235.1253,235.2489,22719.0
2022-07-13 15:50:00,247.45,247.46,246.88,246.98,82532.0,235.2109,235.2204,234.669,234.7641,82532.0
2022-07-13 15:55:00,247.04,247.08,246.27,246.57,123199.0,234.8211,234.8592,234.0892,234.3744,123199.0
2022-07-14 09:30:00,244.4,246.43,243.31,245.88,61437.0,232.3117,234.2413,231.2756,233.7185,61437.0
2022-07-14 09:35:00,245.91,247.24,245.23,246.54,24901.0,233.747,235.0112,233.1007,234.3459,24901.0
2022-07-14 09:40:00,246.27,247.1,245.95,246.79,7464.0,234.0892,234.8782,233.785,234.5835,7464.0
2022-07-14 09:45:00,246.82,246.82,246.05,246.23,9407.0,234.612,234.612,233.8801,234.0512,9407.0
2022-07-14 09:50:00,246.24,247.18,246.23,246.89,17447.0,234.0607,234.9542,234.0512,234.6786,17447.0
2022-07-14 09:55:00,247.0,247.06,246.43,246.75,11421.0,234.7831,234.8401,234.2413,234.5455,11421.0
2022-07-14 10:00:00,246.68,247.34,246.59,246.72,13477.0,234.4789,235.1063,234.3934,234.517,13477.0
2022-07-14 10:05:00,246.59,247.05,246.58,246.71,6223.0,234.3934,234.8306,234.3839,234.5075,6223.0
2022-07-14 10:10:00,246.66,246.93,246.41,246.81,5401.0,234.4599,234.7166,234.2223,234.6025,5401.0
2022-07-14 10:15:00,246.58,246.89,245.89,245.89,6860.0,234.3839,234.6786,233.728,233.728,6860.0
2022-07-14 10:20:00,245.95,246.26,245.8,246.26,13254.0,233.785,234.0797,233.6425,234.0797,13254.0
2022-07-14 10:25:00,246.29,246.72,245.77,245.9,9715.0,234.1082,234.517,233.6139,233.7375,9715.0
2022-07-14 10:30:00,245.85,247.05,245.77,246.95,17584.0,233.69,234.8306,233.6139,234.7356,17584.0
2022-07-14 10:35:00,246.86,247.77,246.84,247.71,19620.0,234.65,235.515,234.631,235.458,19620.0
2022-07-14 10:40:00,247.72,248.04,247.49,247.59,11820.0,235.4675,235.7717,235.2489,235.3439,11820.0
2022-07-14 10:45:00,247.56,247.71,247.21,247.71,9635.0,235.3154,235.458,234.9827,235.458,9635.0
2022-07-14 10:50:00,247.6,247.61,247.31,247.55,6919.0,235.3534,235.3629,235.0778,235.3059,6919.0
2022-07-14 10:55:00,247.61,247.66,247.05,247.27,5906.0,235.3629,235.4105,234.8306,235.0398,5906.0
2022-07-14 11:00:00,247.56,247.65,246.8,247.31,10979.0,235.3154,235.401,234.593,235.0778,10979.0
2022-07-14 11:05:00,247.24,247.5,247.09,247.5,7804.0,235.0112,235.2584,234.8687,235.2584,7804.0
2022-07-14 11:10:00,247.45,247.63,247.18,247.28,9758.0,235.2109,235.382,234.9542,235.0493,9758.0
2022-07-14 11:15:00,247.19,247.39,246.91,247.31,6522.0,234.9637,235.1538,234.6976,235.0778,6522.0
2022-07-14 11:20:00,247.18,247.39,247.1,247.16,5578.0,234.9542,235.1538,234.8782,234.9352,5578.0
2022-07-14 11:25:00,247.09,247.78,247.09,247.78,20694.0,234.8687,235.5245,234.8687,235.5245,20694.0
2022-07-14 11:30:00,247.82,247.98,247.42,247.92,4944.0,235.5626,235.7146,235.1823,235.6576,4944.0
2022-07-14 11:35:00,248.05,248.09,247.54,247.96,21650.0,235.7812,235.8192,235.2964,235.6956,21650.0
2022-07-14 11:40:00,248.14,248.53,247.6,247.66,16842.0,235.8667,236.2374,235.3534,235.4105,16842.0
2022-07-14 11:45:00,247.66,247.98,247.58,247.75,8848.0,235.4105,235.7146,235.3344,235.496,8848.0
2022-07-14 11:50:00,247.75,248.3,247.69,247.94,6923.0,235.496,236.0188,235.439,235.6766,6923.0
2022-07-14 11:55:00,247.91,247.97,247.4,247.51,7300.0,235.6481,235.7051,235.1633,235.2679,7300.0
2022-07-14 12:00:00,247.69,247.87,247.54,247.87,4973.0,235.439,235.6101,235.2964,235.6101,4973.0
2022-07-14 12:05:00,247.75,247.75,247.26,247.43,3788.0,235.496,235.496,235.0303,235.1918,3788.0
2022-07-14 12:10:00,247.49,248.03,247.31,248.0,8021.0,235.2489,235.7622,235.0778,235.7337,8021.0
2022-07-14 12:15:00,247.97,248.19,247.45,247.57,9541.0,235.7051,235.9143,235.2109,235.3249,9541.0
2022-07-14 12:20:00,247.65,247.9,247.58,247.9,4865.0,235.401,235.6386,235.3344,235.6386,4865.0
2022-07-14 12:25:00,247.84,248.02,247.53,247.53,5787.0,235.5816,235.7527,235.2869,235.2869,5787.0
2022-07-14 12:30:00,247.49,247.61,247.15,247.2,7399.0,235.2489,235.3629,234.9257,234.9732,7399.0
2022-07-14 12:35:00,247.18,247.21,246.78,246.81,6128.0,234.9542,234.9827,234.574,234.6025,6128.0
2022-07-14 12:40:00,246.62,246.88,246.58,246.84,6983.0,234.4219,234.669,234.3839,234.631,6983.0
2022-07-14 12:45:00,246.9,246.9,246.17,246.22,56553.0,234.6881,234.6881,233.9942,234.0417,56553.0
2022-07-14 12:50:00,246.25,246.34,246.11,246.28,8945.0,234.0702,234.1558,233.9371,234.0987,8945.0
2022-07-14 12:55:00,246.27,246.92,246.27,246.79,7360.0,234.0892,234.7071,234.0892,234.5835,7360.0
2022-07-14 13:00:00,246.76,246.84,246.51,246.78,7101.0,234.555,234.631,234.3173,234.574,7101.0
2022-07-14 13:05:00,246.76,246.8,246.5,246.77,5058.0,234.555,234.593,234.3078,234.5645,5058.0
2022-07-14 13:10:00,246.7,246.7,246.55,246.61,8261.0,234.498,234.498,234.3554,234.4124,8261.0
2022-07-14 13:15:00,246.67,246.89,246.56,246.78,15349.0,234.4694,234.6786,234.3649,234.574,15349.0
2022-07-14 13:20:00,246.78,246.91,246.74,246.79,5756.0,234.574,234.6976,234.536,234.5835,5756.0
2022-07-14 13:25:00,246.73,246.91,246.65,246.91,7468.0,234.5265,234.6976,234.4504,234.6976,7468.0
2022-07-14 13:30:00,246.99,246.99,246.72,246.75,5548.0,234.7736,234.7736,234.517,234.5455,5548.0
2022-07-14 13:35:00,246.75,247.41,246.75,247.38,4107.0,234.5455,235.1728,234.5455,235.1443,4107.0
2022-07-14 13:40:00,247.41,247.55,247.24,247.4,11010.0,235.1728,235.3059,235.0112,235.1633,11010.0
2022-07-14 13:45:00,247.4,247.43,247.19,247.27,8545.0,235.1633,235.1918,234.9637,235.0398,8545.0
2022-07-14 13:50:00,247.27,247.4,247.23,247.36,5919.0,235.0398,235.1633,235.0017,235.1253,5919.0
2022-07-14 13:55:00,247.44,247.56,247.28,247.47,7483.0,235.2013,235.3154,235.0493,235.2299,7483.0
2022-07-14 14:00:00,247.5,247.83,247.45,247.76,5023.0,235.2584,235.5721,235.2109,235.5055,5023.0
2022-07-14 14:05:00,247.74,248.12,247.74,248.0,8166.0,235.4865,235.8477,235.4865,235.7337,8166.0
2022-07-14 14:10:00,247.99,247.99,247.48,247.51,9078.0,235.7241,235.7241,235.2394,235.2679,9078.0
2022-07-14 14:15:00,247.51,247.85,247.35,247.8,15699.0,235.2679,235.5911,235.1158,235.5435,15699.0
2022-07-14 14:20:00,247.85,248.07,247.65,247.71,23191.0,235.5911,235.8002,235.401,235.458,23191.0
2022-07-14 14:25:00,247.69,247.76,247.36,247.71,18025.0,235.439,235.5055,235.1253,235.458,18025.0
2022-07-14 14:30:00,247.71,247.72,247.41,247.62,13473.0,235.458,235.4675,235.1728,235.3724,13473.0
2022-07-14 14:35:00,247.67,247.81,247.61,247.74,8658.0,235.42,235.553,235.3629,235.4865,8658.0
2022-07-14 14:40:00,247.73,247.85,247.61,247.73,7885.0,235.477,235.5911,235.3629,235.477,7885.0
2022-07-14 14:45:00,247.83,248.01,247.65,247.92,4077.0,235.5721,235.7432,235.401,235.6576,4077.0
2022-07-14 14:50:00,247.92,247.98,247.73,247.88,9579.0,235.6576,235.7146,235.477,235.6196,9579.0
2022-07-14 14:55:00,247.92,248.19,247.89,248.15,15625.0,235.6576,235.9143,235.6291,235.8762,15625.0
2022-07-14 15:00:00,248.13,248.23,247.79,247.81,16317.0,235.8572,235.9523,235.534,235.553,16317.0
2022-07-14 15:05:00,247.9,247.93,247.57,247.68,9205.0,235.6386,235.6671,235.3249,235.4295,9205.0
2022-07-14 15:10:00,247.64,248.01,247.51,248.01,7377.0,235.3915,235.7432,235.2679,235.7432,7377.0
2022-07-14 15:15:00,248.01,248.11,247.7,248.07,25394.0,235.7432,235.8382,235.4485,235.8002,25394.0
2022-07-14 15:20:00,248.06,248.46,247.95,248.41,18477.0,235.7907,236.1709,235.6861,236.1234,18477.0
2022-07-14 15:25:00,248.49,248.85,248.29,248.85,11331.0,236.1994,236.5416,236.0093,236.5416,11331.0
2022-07-14 15:30:00,248.81,248.95,248.66,248.68,13152.0,236.5036,236.6367,236.361,236.38,13152.0
2022-07-14 15:35:00,248.64,248.74,248.52,248.66,18779.0,236.342,236.437,236.2279,236.361,18779.0
2022-07-14 15:40:00,248.67,248.83,248.59,248.71,18569.0,236.3705,236.5226,236.2945,236.4085,18569.0
2022-07-14 15:45:00,248.66,248.74,248.0,248.3,37985.0,236.361,236.437,235.7337,236.0188,37985.0
2022-07-14 15:50:00,248.4,248.56,248.31,248.51,39894.0,236.1139,236.266,236.0283,236.2184,39894.0
2022-07-14 15:55:00,248.51,249.08,248.23,248.46,98313.0,236.2184,236.7602,235.9523,236.1709,98313.0
2022-07-15 09:30:00,251.14,251.35,249.1,249.1,57484.0,238.7183,238.918,236.7792,236.7792,57484.0
2022-07-15 09:35:00,248.92,249.8,247.65,247.65,17728.0,236.6081,237.4446,235.401,235.401,17728.0
2022-07-15 09:40:00,247.56,248.1,247.05,247.83,17912.0,235.3154,235.8287,234.8306,235.5721,17912.0
2022-07-15 09:45:00,247.69,247.84,246.79,247.64,23278.0,235.439,235.5816,234.5835,235.3915,23278.0
2022-07-15 09:50:00,247.7,247.91,246.84,247.16,20507.0,235.4485,235.6481,234.631,234.9352,20507.0
2022-07-15 09:55:00,247.31,247.63,246.98,247.34,30197.0,235.0778,235.382,234.7641,235.1063,30197.0
2022-07-15 10:00:00,247.57,249.11,247.45,247.95,17908.0,235.3249,236.7887,235.2109,235.6861,17908.0
2022-07-15 10:05:00,248.06,248.15,247.06,247.16,13563.0,235.7907,235.8762,234.8401,234.9352,13563.0
2022-07-15 10:10:00,247.08,247.13,246.3,246.3,40624.0,234.8592,234.9067,234.1177,234.1177,40624.0
2022-07-15 10:15:00,246.31,247.03,246.01,246.16,19669.0,234.1272,234.8116,233.8421,233.9847,19669.0
2022-07-15 10:20:00,246.25,246.7,245.75,246.6,24567.0,234.0702,234.498,233.5949,234.4029,24567.0
2022-07-15 10:25:00,246.61,247.31,246.32,246.89,22489.0,234.4124,235.0778,234.1367,234.6786,22489.0
2022-07-15 10:30:00,246.9,247.91,246.75,247.91,12564.0,234.6881,235.6481,234.5455,235.6481,12564.0
2022-07-15 10:35:00,247.91,247.94,246.24,246.28,12241.0,235.6481,235.6766,234.0607,234.0987,12241.0
2022-07-15 10:40:00,246.18,246.44,245.72,245.99,31714.0,234.0037,234.2508,233.5664,233.8231,31714.0
2022-07-15 10:45:00,246.03,246.22,245.54,245.58,21720.0,233.8611,234.0417,233.3953,233.4333,21720.0
2022-07-15 10:50:00,245.63,246.04,245.6,245.94,9130.0,233.4809,233.8706,233.4524,233.7755,9130.0
2022-07-15 10:55:00,245.88,246.3,245.88,246.06,16481.0,233.7185,234.1177,233.7185,233.8896,16481.0
2022-07-15 11:00:00,246.07,246.7,246.0,246.39,23622.0,233.8991,234.498,233.8326,234.2033,23622.0
2022-07-15 11:05:00,246.39,246.96,246.31,246.53,28346.0,234.2033,234.7451,234.1272,234.3364,28346.0
2022-07-15 11:10:00,246.51,246.72,246.3,246.72,14386.0,234.3173,234.517,234.1177,234.517,14386.0
2022-07-15 11:15:00,246.51,246.92,246.51,246.63,11381.0,234.3173,234.7071,234.3173,234.4314,11381.0
2022-07-15 11:20:00,246.65,246.65,246.3,246.42,9083.0,234.4504,234.4504,234.1177,234.2318,9083.0
2022-07-15 11:25:00,246.46,246.78,246.29,246.3,12980.0,234.2698,234.574,234.1082,234.1177,12980.0
2022-07-15 11:30:00,246.34,246.39,245.85,245.9,9362.0,234.1558,234.2033,233.69,233.7375,9362.0
2022-07-15 11:35:00,245.83,245.96,245.62,245.75,18774.0,233.671,233.7946,233.4714,233.5949,18774.0
2022-07-15 11:40:00,245.61,245.68,245.23,245.23,8091.0,233.4619,233.5284,233.1007,233.1007,8091.0
2022-07-15 11:45:00,245.24,245.53,245.17,245.5,8349.0,233.1102,233.3858,233.0436,233.3573,8349.0
2022-07-15 11:50:00,245.57,245.74,245.11,245.12,8103.0,233.4238,233.5854,232.9866,232.9961,8103.0
2022-07-15 11:55:00,245.06,245.1,244.84,244.86,11554.0,232.9391,232.9771,232.7299,232.749,11554.0
2022-07-15 12:00:00,244.91,244.99,244.52,244.52,32199.0,232.7965,232.8725,232.4258,232.4258,32199.0
2022-07-15 12:05:00,244.54,244.54,243.99,244.08,23623.0,232.4448,232.4448,231.922,232.0075,23623.0
2022-07-15 12:10:00,244.01,244.6,243.79,244.5,24641.0,231.941,232.5018,231.7319,232.4068,24641.0
2022-07-15 12:15:00,244.47,244.47,243.94,244.14,29937.0,232.3782,232.3782,231.8745,232.0646,29937.0
2022-07-15 12:20:00,244.11,244.15,243.86,244.0,19954.0,232.0361,232.0741,231.7984,231.9315,19954.0
2022-07-15 12:25:00,244.0,244.39,243.9,244.16,28552.0,231.9315,232.3022,231.8364,232.0836,28552.0
2022-07-15 12:30:00,244.23,244.23,243.87,244.04,18864.0,232.1501,232.1501,231.8079,231.9695,18864.0
2022-07-15 12:35:00,244.01,244.2,243.95,244.06,14901.0,231.941,232.1216,231.884,231.9885,14901.0
2022-07-15 12:40:00,244.06,244.11,243.78,244.1,23481.0,231.9885,232.0361,231.7224,232.0265,23481.0
2022-07-15 12:45:00,244.12,244.17,243.81,243.91,24782.0,232.0456,232.0931,231.7509,231.8459,24782.0
2022-07-15 12:50:00,244.01,244.16,243.59,243.59,24663.0,231.941,232.0836,231.5418,231.5418,24663.0
2022-07-15 12:55:00,243.65,244.12,243.49,243.7,33076.0,231.5988,232.0456,231.4467,231.6463,33076.0
2022-07-15 13:00:00,243.72,243.72,243.58,243.64,9338.0,231.6653,231.6653,231.5323,231.5893,9338.0
2022-07-15 13:05:00,243.61,244.0,243.53,243.93,18115.0,231.5608,231.9315,231.4847,231.865,18115.0
2022-07-15 13:10:00,243.89,244.76,243.84,244.64,9942.0,231.8269,232.6539,231.7794,232.5398,9942.0
2022-07-15 13:15:00,244.57,244.9,244.51,244.9,7628.0,232.4733,232.787,232.4163,232.787,7628.0
2022-07-15 13:20:00,244.99,245.16,244.84,244.98,19136.0,232.8725,233.0341,232.7299,232.863,19136.0
2022-07-15 13:25:00,245.0,245.17,244.7,245.02,31178.0,232.882,233.0436,232.5969,232.901,31178.0
2022-07-15 13:30:00,244.9,245.0,244.72,244.87,10287.0,232.787,232.882,232.6159,232.7585,10287.0
2022-07-15 13:35:00,244.9,245.04,244.65,244.7,10129.0,232.787,232.9201,232.5493,232.5969,10129.0
2022-07-15 13:40:00,244.71,244.81,244.7,244.76,7357.0,232.6064,232.7014,232.5969,232.6539,7357.0
2022-07-15 13:45:00,244.78,244.84,244.71,244.75,8274.0,232.6729,232.7299,232.6064,232.6444,8274.0
2022-07-15 13:50:00,244.72,244.81,244.23,244.23,12227.0,232.6159,232.7014,232.1501,232.1501,12227.0
2022-07-15 13:55:00,244.19,244.35,244.18,244.31,6734.0,232.1121,232.2642,232.1026,232.2262,6734.0
2022-07-15 14:00:00,244.29,244.5,244.06,244.16,19632.0,232.2072,232.4068,231.9885,232.0836,19632.0
2022-07-15 14:05:00,244.08,244.1,243.83,243.98,14116.0,232.0075,232.0265,231.7699,231.9125,14116.0
2022-07-15 14:10:00,243.98,244.1,243.83,243.85,13033.0,231.9125,232.0265,231.7699,231.7889,13033.0
2022-07-15 14:15:00,243.84,244.23,243.74,244.03,30871.0,231.7794,232.1501,231.6844,231.96,30871.0
2022-07-15 14:20:00,244.01,244.01,243.8,243.89,16712.0,231.941,231.941,231.7414,231.8269,16712.0
2022-07-15 14:25:00,243.89,244.07,243.72,243.95,14182.0,231.8269,231.998,231.6653,231.884,14182.0
2022-07-15 14:30:00,243.95,243.99,243.74,243.81,18620.0,231.884,231.922,231.6844,231.7509,18620.0
2022-07-15 14:35:00,243.83,244.0,243.62,243.62,19187.0,231.7699,231.9315,231.5703,231.5703,19187.0
2022-07-15 14:40:00,243.63,243.64,242.91,242.97,60973.0,231.5798,231.5893,230.8954,230.9524,60973.0
2022-07-15 14:45:00,242.94,243.57,242.94,243.57,25981.0,230.9239,231.5228,230.9239,231.5228,25981.0
2022-07-15 14:50:00,243.6,243.87,243.33,243.64,23750.0,231.5513,231.8079,231.2946,231.5893,23750.0
2022-07-15 14:55:00,243.67,243.71,243.28,243.51,18126.0,231.6178,231.6558,231.2471,231.4657,18126.0
2022-07-15 15:00:00,243.48,243.85,243.42,243.67,20331.0,231.4372,231.7889,231.3802,231.6178,20331.0
2022-07-15 15:05:00,243.7,244.29,243.69,244.03,32344.0,231.6463,232.2072,231.6368,231.96,32344.0
2022-07-15 15:10:00,244.0,244.0,243.7,243.75,11816.0,231.9315,231.9315,231.6463,231.6939,11816.0
2022-07-15 15:15:00,243.77,243.79,243.64,243.71,17366.0,231.7129,231.7319,231.5893,231.6558,17366.0
2022-07-15 15:20:00,243.74,243.85,243.56,243.56,16334.0,231.6844,231.7889,231.5133,231.5133,16334.0
2022-07-15 15:25:00,243.57,244.06,243.5,243.99,15793.0,231.5228,231.9885,231.4562,231.922,15793.0
2022-07-15 15:30:00,243.98,243.98,243.44,243.56,22829.0,231.9125,231.9125,231.3992,231.5133,22829.0
2022-07-15 15:35:00,243.58,243.72,243.49,243.63,26276.0,231.5323,231.6653,231.4467,231.5798,26276.0
2022-07-15 15:40:00,243.64,244.11,243.44,244.06,49559.0,231.5893,232.0361,231.3992,231.9885,49559.0
2022-07-15 15:45:00,244.06,244.12,243.75,243.8,55209.0,231.9885,232.0456,231.6939,231.7414,55209.0
2022-07-15 15:50:00,243.84,244.07,243.41,243.91,80167.0,231.7794,231.998,231.3707,231.8459,80167.0
2022-07-15 15:55:00,243.95,244.45,243.74,244.31,135463.0,231.884,232.3592,231.6844,232.2262,135463.0
2022-07-18 09:30:00,245.12,245.32,243.58,243.63,28797.0,232.9961,233.1862,231.5323,231.5798,28797.0
2022-07-18 09:35:00,243.37,244.1,242.87,244.1,18604.0,231.3327,232.0265,230.8574,232.0265,18604.0
2022-07-18 09:40:00,244.31,244.31,243.22,243.59,12908.0,232.2262,232.2262,231.1901,231.5418,12908.0
2022-07-18 09:45:00,243.74,243.83,243.0,243.49,36692.0,231.6844,231.7699,230.981,231.4467,36692.0
2022-07-18 09:50:00,243.31,243.92,242.96,243.61,19023.0,231.2756,231.8555,230.9429,231.5608,19023.0
2022-07-18 09:55:00,243.42,243.87,243.36,243.6,49201.0,231.3802,231.8079,231.3232,231.5513,49201.0
2022-07-18 10:00:00,243.7,244.02,243.31,244.01,19144.0,231.6463,231.9505,231.2756,231.941,19144.0
2022-07-18 10:05:00,244.0,244.53,243.73,244.27,18573.0,231.9315,232.4353,231.6748,232.1881,18573.0
2022-07-18 10:10:00,244.27,245.21,244.18,245.2,17077.0,232.1881,233.0816,232.1026,233.0721,17077.0
2022-07-18 10:15:00,245.2,246.2,245.15,245.92,11478.0,233.0721,234.0227,233.0246,233.7565,11478.0
2022-07-18 10:20:00,245.9,246.25,245.63,246.1,29284.0,233.7375,234.0702,233.4809,233.9276,29284.0
2022-07-18 10:25:00,246.15,246.21,245.72,245.73,23016.0,233.9752,234.0322,233.5664,233.5759,23016.0
2022-07-18 10:30:00,245.79,246.38,245.79,246.15,24161.0,233.633,234.1938,233.633,233.9752,24161.0
2022-07-18 10:35:00,246.11,246.14,245.82,245.92,4387.0,233.9371,233.9656,233.6615,233.7565,4387.0
2022-07-18 10:40:00,246.13,246.49,245.99,245.99,27365.0,233.9561,234.2983,233.8231,233.8231,27365.0
2022-07-18 10:45:00,245.93,246.17,245.88,246.04,12677.0,233.766,233.9942,233.7185,233.8706,12677.0
2022-07-18 10:50:00,246.1,246.53,246.04,246.46,10853.0,233.9276,234.3364,233.8706,234.2698,10853.0
2022-07-18 10:55:00,246.42,246.49,246.02,246.04,10572.0,234.2318,234.2983,233.8516,233.8706,10572.0
2022-07-18 11:00:00,246.01,246.01,245.79,245.91,5739.0,233.8421,233.8421,233.633,233.747,5739.0
2022-07-18 11:05:00,245.89,246.11,245.71,246.11,6093.0,233.728,233.9371,233.5569,233.9371,6093.0
2022-07-18 11:10:00,246.15,246.64,246.1,246.49,11507.0,233.9752,234.4409,233.9276,234.2983,11507.0
2022-07-18 11:15:00,246.58,246.83,246.27,246.31,7939.0,234.3839,234.6215,234.0892,234.1272,7939.0
2022-07-18 11:20:00,246.33,246.35,246.13,246.19,5287.0,234.1463,234.1653,233.9561,234.0132,5287.0
2022-07-18 11:25:00,246.15,246.19,245.81,245.97,4705.0,233.9752,234.0132,233.652,233.8041,4705.0
2022-07-18 11:30:00,246.05,246.35,245.85,246.14,7309.0,233.8801,234.1653,233.69,233.9656,7309.0
2022-07-18 11:35:00,246.14,246.31,246.06,246.14,5384.0,233.9656,234.1272,233.8896,233.9656,5384.0
2022-07-18 11:40:00,246.14,246.68,246.04,246.5,16731.0,233.9656,234.4789,233.8706,234.3078,16731.0
2022-07-18 11:45:00,246.6,246.6,246.47,246.52,3055.0,234.4029,234.4029,234.2793,234.3269,3055.0
2022-07-18 11:50:00,246.51,246.64,246.46,246.64,4327.0,234.3173,234.4409,234.2698,234.4409,4327.0
2022-07-18 11:55:00,246.54,246.79,246.52,246.61,10988.0,234.3459,234.5835,234.3269,234.4124,10988.0
2022-07-18 12:00:00,246.66,246.66,246.2,246.2,8487.0,234.4599,234.4599,234.0227,234.0227,8487.0
2022-07-18 12:05:00,246.15,246.63,246.14,246.35,4018.0,233.9752,234.4314,233.9656,234.1653,4018.0
2022-07-18 12:10:00,246.38,246.64,246.37,246.61,4270.0,234.1938,234.4409,234.1843,234.4124,4270.0
2022-07-18 12:15:00,246.59,246.62,246.41,246.53,3809.0,234.3934,234.4219,234.2223,234.3364,3809.0
2022-07-18 12:20:00,246.67,246.69,246.45,246.61,5758.0,234.4694,234.4884,234.2603,234.4124,5758.0
2022-07-18 12:25:00,246.6,246.71,246.58,246.64,3719.0,234.4029,234.5075,234.3839,234.4409,3719.0
2022-07-18 12:30:00,246.62,246.86,246.59,246.83,7042.0,234.4219,234.65,234.3934,234.6215,7042.0
2022-07-18 12:35:00,246.84,246.84,246.59,246.59,6735.0,234.631,234.631,234.3934,234.3934,6735.0
2022-07-18 12:40:00,246.63,246.95,246.5,246.5,9314.0,234.4314,234.7356,234.3078,234.3078,9314.0
2022-07-18 12:45:00,246.58,246.65,246.54,246.57,3968.0,234.3839,234.4504,234.3459,234.3744,3968.0
2022-07-18 12:50:00,246.58,246.6,246.38,246.38,5749.0,234.3839,234.4029,234.1938,234.1938,5749.0
2022-07-18 12:55:00,246.36,246.36,245.93,246.06,2602.0,234.1748,234.1748,233.766,233.8896,2602.0
2022-07-18 13:00:00,246.06,246.27,246.05,246.05,9765.0,233.8896,234.0892,233.8801,233.8801,9765.0
2022-07-18 13:05:00,246.01,246.07,245.83,245.83,6809.0,233.8421,233.8991,233.671,233.671,6809.0
2022-07-18 13:10:00,245.79,245.87,245.74,245.81,5646.0,233.633,233.709,233.5854,233.652,5646.0
2022-07-18 13:15:00,245.72,245.8,245.65,245.65,5104.0,233.5664,233.6425,233.4999,233.4999,5104.0
2022-07-18 13:20:00,245.67,245.79,245.64,245.79,5522.0,233.5189,233.633,233.4904,233.633,5522.0
2022-07-18 13:25:00,245.77,246.0,245.76,245.94,3223.0,233.6139,233.8326,233.6044,233.7755,3223.0
2022-07-18 13:30:00,245.94,245.98,245.59,245.65,7043.0,233.7755,233.8136,233.4429,233.4999,7043.0
2022-07-18 13:35:00,245.53,245.82,245.49,245.62,5212.0,233.3858,233.6615,233.3478,233.4714,5212.0
2022-07-18 13:40:00,245.59,245.77,245.52,245.53,5646.0,233.4429,233.6139,233.3763,233.3858,5646.0
2022-07-18 13:45:00,245.54,245.69,245.37,245.38,5689.0,233.3953,233.5379,233.2337,233.2432,5689.0
2022-07-18 13:50:00,245.44,245.73,245.44,245.66,3019.0,233.3003,233.5759,233.3003,233.5094,3019.0
2022-07-18 13:55:00,245.57,245.75,245.38,245.75,7040.0,233.4238,233.5949,233.2432,233.5949,7040.0
2022-07-18 14:00:00,245.76,245.91,245.63,245.84,8602.0,233.6044,233.747,233.4809,233.6805,8602.0
2022-07-18 14:05:00,245.8,245.82,245.6,245.65,4956.0,233.6425,233.6615,233.4524,233.4999,4956.0
2022-07-18 14:10:00,245.61,245.75,245.46,245.72,4474.0,233.4619,233.5949,233.3193,233.5664,4474.0
2022-07-18 14:15:00,245.64,245.8,245.64,245.71,3491.0,233.4904,233.6425,233.4904,233.5569,3491.0
2022-07-18 14:20:00,245.7,245.74,245.55,245.56,4428.0,233.5474,233.5854,233.4048,233.4143,4428.0
2022-07-18 14:25:00,245.56,245.56,245.16,245.39,3803.0,233.4143,233.4143,233.0341,233.2527,3803.0
2022-07-18 14:30:00,245.44,245.7,245.38,245.68,8997.0,233.3003,233.5474,233.2432,233.5284,8997.0
2022-07-18 14:35:00,245.68,245.78,245.62,245.64,5107.0,233.5284,233.6235,233.4714,233.4904,5107.0
2022-07-18 14:40:00,245.63,245.68,245.45,245.52,3394.0,233.4809,233.5284,233.3098,233.3763,3394.0
2022-07-18 14:45:00,245.51,245.67,245.42,245.59,3870.0,233.3668,233.5189,233.2813,233.4429,3870.0
2022-07-18 14:50:00,245.6,245.67,245.37,245.54,5300.0,233.4524,233.5189,233.2337,233.3953,5300.0
2022-07-18 14:55:00,245.45,245.69,245.41,245.65,3683.0,233.3098,233.5379,233.2718,233.4999,3683.0
2022-07-18 15:00:00,245.68,245.83,245.55,245.66,6527.0,233.5284,233.671,233.4048,233.5094,6527.0
2022-07-18 15:05:00,245.7,245.99,245.67,245.85,7469.0,233.5474,233.8231,233.5189,233.69,7469.0
2022-07-18 15:10:00,245.8,245.89,245.67,245.79,7126.0,233.6425,233.728,233.5189,233.633,7126.0
2022-07-18 15:15:00,245.78,245.93,245.68,245.86,8289.0,233.6235,233.766,233.5284,233.6995,8289.0
2022-07-18 15:20:00,245.89,245.95,245.74,245.74,6248.0,233.728,233.785,233.5854,233.5854,6248.0
2022-07-18 15:25:00,245.79,245.83,245.41,245.41,5386.0,233.633,233.671,233.2718,233.2718,5386.0
2022-07-18 15:30:00,245.4,245.4,245.04,245.1,9053.0,233.2622,233.2622,232.9201,232.9771,9053.0
2022-07-18 15:35:00,245.18,245.19,244.73,244.8,9096.0,233.0531,233.0626,232.6254,232.6919,9096.0
2022-07-18 15:40:00,244.76,244.86,244.66,244.71,6318.0,232.6539,232.749,232.5589,232.6064,6318.0
2022-07-18 15:45:00,244.69,244.69,244.08,244.11,8312.0,232.5874,232.5874,232.0075,232.0361,8312.0
2022-07-18 15:50:00,244.08,244.43,243.96,244.31,33911.0,232.0075,232.3402,231.8935,232.2262,33911.0
2022-07-18 15:55:00,244.29,244.36,244.03,244.18,80834.0,232.2072,232.2737,231.96,232.1026,80834.0
2022-07-19 09:30:00,247.0,247.0,244.96,244.98,18981.0,234.7831,234.7831,232.844,232.863,18981.0
2022-07-19 09:35:00,245.13,245.45,244.35,244.36,9403.0,233.0056,233.3098,232.2642,232.2737,9403.0
2022-07-19 09:40:00,244.34,245.07,244.18,244.9,7171.0,232.2547,232.9486,232.1026,232.787,7171.0
2022-07-19 09:45:00,245.06,245.06,244.28,244.69,8698.0,232.9391,232.9391,232.1976,232.5874,8698.0
2022-07-19 09:50:00,244.86,245.25,244.44,244.44,7767.0,232.749,233.1197,232.3497,232.3497,7767.0
2022-07-19 09:55:00,244.24,244.93,243.66,244.93,10069.0,232.1596,232.8155,231.6083,232.8155,10069.0
2022-07-19 10:00:00,244.92,245.08,244.55,244.64,8210.0,232.806,232.9581,232.4543,232.5398,8210.0
2022-07-19 10:05:00,244.72,245.0,244.5,244.91,7132.0,232.6159,232.882,232.4068,232.7965,7132.0
2022-07-19 10:10:00,244.9,245.42,244.82,244.84,8331.0,232.787,233.2813,232.7109,232.7299,8331.0
2022-07-19 10:15:00,244.9,245.05,244.39,244.76,7271.0,232.787,232.9296,232.3022,232.6539,7271.0
2022-07-19 10:20:00,244.76,245.12,244.73,244.98,36490.0,232.6539,232.9961,232.6254,232.863,36490.0
2022-07-19 10:25:00,245.01,245.05,244.47,244.47,6161.0,232.8915,232.9296,232.3782,232.3782,6161.0
2022-07-19 10:30:00,244.42,244.65,244.31,244.31,7982.0,232.3307,232.5493,232.2262,232.2262,7982.0
2022-07-19 10:35:00,244.26,244.37,244.16,244.3,6985.0,232.1786,232.2832,232.0836,232.2167,6985.0
2022-07-19 10:40:00,244.28,244.3,244.02,244.08,7173.0,232.1976,232.2167,231.9505,232.0075,7173.0
2022-07-19 10:45:00,244.12,244.54,243.87,244.54,21155.0,232.0456,232.4448,231.8079,232.4448,21155.0
2022-07-19 10:50:00,244.61,244.75,244.42,244.7,10580.0,232.5113,232.6444,232.3307,232.5969,10580.0
2022-07-19 10:55:00,244.79,245.03,244.56,244.56,12561.0,232.6824,232.9106,232.4638,232.4638,12561.0
2022-07-19 11:00:00,244.65,245.0,244.42,245.0,12900.0,232.5493,232.882,232.3307,232.882,12900.0
2022-07-19 11:05:00,245.0,245.03,244.47,244.47,15761.0,232.882,232.9106,232.3782,232.3782,15761.0
2022-07-19 11:10:00,244.54,244.96,244.51,244.77,13101.0,232.4448,232.844,232.4163,232.6634,13101.0
2022-07-19 11:15:00,244.71,244.98,244.59,244.65,17834.0,232.6064,232.863,232.4923,232.5493,17834.0
2022-07-19 11:20:00,244.69,244.69,244.31,244.31,8930.0,232.5874,232.5874,232.2262,232.2262,8930.0
2022-07-19 11:25:00,244.33,244.62,244.33,244.53,5140.0,232.2452,232.5208,232.2452,232.4353,5140.0
2022-07-19 11:30:00,244.56,244.92,244.55,244.85,4763.0,232.4638,232.806,232.4543,232.7395,4763.0
2022-07-19 11:35:00,244.79,244.95,244.63,244.7,7613.0,232.6824,232.8345,232.5303,232.5969,7613.0
2022-07-19 11:40:00,244.66,244.68,244.11,244.18,10923.0,232.5589,232.5779,232.0361,232.1026,10923.0
2022-07-19 11:45:00,244.21,244.21,243.99,244.16,3890.0,232.1311,232.1311,231.922,232.0836,3890.0
2022-07-19 11:50:00,244.17,244.21,243.52,243.61,6535.0,232.0931,232.1311,231.4752,231.5608,6535.0
2022-07-19 11:55:00,243.67,243.88,243.67,243.88,5897.0,231.6178,231.8174,231.6178,231.8174,5897.0
2022-07-19 12:00:00,243.91,243.92,243.5,243.59,6955.0,231.8459,231.8555,231.4562,231.5418,6955.0
2022-07-19 12:05:00,243.47,243.6,243.11,243.14,7156.0,231.4277,231.5513,231.0855,231.114,7156.0
2022-07-19 12:10:00,243.11,243.19,243.01,243.16,20404.0,231.0855,231.1616,230.9905,231.133,20404.0
2022-07-19 12:15:00,243.2,243.2,243.03,243.14,9379.0,231.1711,231.1711,231.0095,231.114,9379.0
2022-07-19 12:20:00,243.11,243.5,243.09,243.45,8292.0,231.0855,231.4562,231.0665,231.4087,8292.0
2022-07-19 12:25:00,243.48,244.24,243.48,243.91,7268.0,231.4372,232.1596,231.4372,231.8459,7268.0
2022-07-19 12:30:00,243.97,244.39,243.96,244.12,8678.0,231.903,232.3022,231.8935,232.0456,8678.0
2022-07-19 12:35:00,244.13,244.16,243.76,243.82,9237.0,232.0551,232.0836,231.7034,231.7604,9237.0
2022-07-19 12:40:00,243.87,244.23,243.86,244.14,11133.0,231.8079,232.1501,231.7984,232.0646,11133.0
2022-07-19 12:45:00,244.15,244.18,243.75,243.8,11082.0,232.0741,232.1026,231.6939,231.7414,11082.0
2022-07-19 12:50:00,243.79,243.85,243.65,243.85,5902.0,231.7319,231.7889,231.5988,231.7889,5902.0
2022-07-19 12:55:00,243.86,244.13,243.86,244.09,10207.0,231.7984,232.0551,231.7984,232.017,10207.0
2022-07-19 13:00:00,244.09,244.41,244.09,244.21,6527.0,232.017,232.3212,232.017,232.1311,6527.0
2022-07-19 13:05:00,244.14,244.15,244.01,244.06,2921.0,232.0646,232.0741,231.941,231.9885,2921.0
2022-07-19 13:10:00,244.11,244.23,243.8,243.86,7451.0,232.0361,232.1501,231.7414,231.7984,7451.0
2022-07-19 13:15:00,243.9,243.93,243.45,243.54,23090.0,231.8364,231.865,231.4087,231.4942,23090.0
2022-07-19 13:20:00,243.53,243.73,243.49,243.73,7545.0,231.4847,231.6748,231.4467,231.6748,7545.0
2022-07-19 13:25:00,243.76,243.93,243.76,243.81,4150.0,231.7034,231.865,231.7034,231.7509,4150.0
2022-07-19 13:30:00,243.81,243.88,243.52,243.67,13786.0,231.7509,231.8174,231.4752,231.6178,13786.0
2022-07-19 13:35:00,243.74,244.09,243.72,243.93,6342.0,231.6844,232.017,231.6653,231.865,6342.0
2022-07-19 13:40:00,243.97,244.12,243.82,243.96,5913.0,231.903,232.0456,231.7604,231.8935,5913.0
2022-07-19 13:45:00,244.04,244.22,244.03,244.14,3581.0,231.9695,232.1406,231.96,232.0646,3581.0
2022-07-19 13:50:00,244.09,244.23,243.97,244.03,14128.0,232.017,232.1501,231.903,231.96,14128.0
2022-07-19 13:55:00,244.03,244.47,244.03,244.29,4102.0,231.96,232.3782,231.96,232.2072,4102.0
2022-07-19 14:00:00,244.46,244.79,244.46,244.6,6284.0,232.3687,232.6824,232.3687,232.5018,6284.0
2022-07-19 14:05:00,244.64,244.82,244.61,244.8,6046.0,232.5398,232.7109,232.5113,232.6919,6046.0
2022-07-19 14:10:00,244.8,244.8,244.43,244.47,6326.0,232.6919,232.6919,232.3402,232.3782,6326.0
2022-07-19 14:15:00,244.5,244.61,244.37,244.56,12892.0,232.4068,232.5113,232.2832,232.4638,12892.0
2022-07-19 14:20:00,244.56,244.58,244.37,244.39,7627.0,232.4638,232.4828,232.2832,232.3022,7627.0
2022-07-19 14:25:00,244.37,244.49,244.21,244.29,4529.0,232.2832,232.3973,232.1311,232.2072,4529.0
2022-07-19 14:30:00,244.43,244.5,244.17,244.17,9531.0,232.3402,232.4068,232.0931,232.0931,9531.0
2022-07-19 14:35:00,244.19,244.46,244.16,244.38,4672.0,232.1121,232.3687,232.0836,232.2927,4672.0
2022-07-19 14:40:00,244.38,244.38,243.79,243.79,7040.0,232.2927,232.2927,231.7319,231.7319,7040.0
2022-07-19 14:45:00,243.74,243.87,243.7,243.87,14825.0,231.6844,231.8079,231.6463,231.8079,14825.0
2022-07-19 14:50:00,243.86,244.24,243.86,244.24,6557.0,231.7984,232.1596,231.7984,232.1596,6557.0
2022-07-19 14:55:00,244.25,244.28,244.13,244.26,10770.0,232.1691,232.1976,232.0551,232.1786,10770.0
2022-07-19 15:00:00,244.29,244.37,244.22,244.26,11567.0,232.2072,232.2832,232.1406,232.1786,11567.0
2022-07-19 15:05:00,244.28,244.55,244.28,244.51,13189.0,232.1976,232.4543,232.1976,232.4163,13189.0
2022-07-19 15:10:00,244.46,244.51,244.22,244.25,8989.0,232.3687,232.4163,232.1406,232.1691,8989.0
2022-07-19 15:15:00,244.28,244.54,244.28,244.5,11715.0,232.1976,232.4448,232.1976,232.4068,11715.0
2022-07-19 15:20:00,244.5,244.55,244.34,244.39,9395.0,232.4068,232.4543,232.2547,232.3022,9395.0
2022-07-19 15:25:00,244.39,244.61,244.33,244.38,55839.0,232.3022,232.5113,232.2452,232.2927,55839.0
2022-07-19 15:30:00,244.4,244.44,244.13,244.15,19307.0,232.3117,232.3497,232.0551,232.0741,19307.0
2022-07-19 15:35:00,244.16,244.25,244.1,244.23,17107.0,232.0836,232.1691,232.0265,232.1501,17107.0
2022-07-19 15:40:00,244.24,244.85,244.24,244.85,25752.0,232.1596,232.7395,232.1596,232.7395,25752.0
2022-07-19 15:45:00,244.81,245.07,244.74,244.86,17866.0,232.7014,232.9486,232.6349,232.749,17866.0
2022-07-19 15:50:00,244.82,245.19,244.74,245.07,33225.0,232.7109,233.0626,232.6349,232.9486,33225.0
2022-07-19 15:55:00,245.1,245.66,245.09,245.17,98178.0,232.9771,233.5094,232.9676,233.0436,98178.0
2022-07-20 09:30:00,245.54,246.2,245.27,245.44,16861.0,233.3953,234.0227,233.1387,233.3003,16861.0
2022-07-20 09:35:00,245.52,246.31,245.51,246.23,3410.0,233.3763,234.1272,233.3668,234.0512,3410.0
2022-07-20 09:40:00,246.46,246.59,245.91,246.41,4329.0,234.2698,234.3934,233.747,234.2223,4329.0
2022-07-20 09:45:00,246.63,247.0,246.45,246.47,3610.0,234.4314,234.7831,234.2603,234.2793,3610.0
2022-07-20 09:50:00,246.74,246.76,246.13,246.3,9541.0,234.536,234.555,233.9561,234.1177,9541.0
2022-07-20 09:55:00,246.39,246.55,245.83,245.88,4841.0,234.2033,234.3554,233.671,233.7185,4841.0
2022-07-20 10:00:00,246.06,246.33,245.84,246.04,8667.0,233.8896,234.1463,233.6805,233.8706,8667.0
2022-07-20 10:05:00,245.64,246.3,245.63,246.3,2215.0,233.4904,234.1177,233.4809,234.1177,2215.0
2022-07-20 10:10:00,246.31,246.64,246.08,246.62,15101.0,234.1272,234.4409,233.9086,234.4219,15101.0
2022-07-20 10:15:00,246.46,246.67,246.38,246.64,6150.0,234.2698,234.4694,234.1938,234.4409,6150.0
2022-07-20 10:20:00,246.56,246.93,246.56,246.79,2600.0,234.3649,234.7166,234.3649,234.5835,2600.0
2022-07-20 10:25:00,246.72,246.98,246.66,246.66,25383.0,234.517,234.7641,234.4599,234.4599,25383.0
2022-07-20 10:30:00,246.55,246.85,246.39,246.84,5386.0,234.3554,234.6405,234.2033,234.631,5386.0
2022-07-20 10:35:00,246.97,247.25,246.79,246.79,53480.0,234.7546,235.0207,234.5835,234.5835,53480.0
2022-07-20 10:40:00,246.65,246.91,246.55,246.79,1634.0,234.4504,234.6976,234.3554,234.5835,1634.0
2022-07-20 10:45:00,246.89,247.1,246.81,247.0,4594.0,234.6786,234.8782,234.6025,234.7831,4594.0
2022-07-20 10:50:00,246.92,247.18,246.82,246.87,2541.0,234.7071,234.9542,234.612,234.6595,2541.0
2022-07-20 10:55:00,246.87,247.14,246.81,247.14,8245.0,234.6595,234.9162,234.6025,234.9162,8245.0
2022-07-20 11:00:00,247.12,247.12,246.84,246.92,3897.0,234.8972,234.8972,234.631,234.7071,3897.0
2022-07-20 11:05:00,247.0,247.44,246.99,247.44,3144.0,234.7831,235.2013,234.7736,235.2013,3144.0
2022-07-20 11:10:00,247.61,247.77,247.46,247.54,3322.0,235.3629,235.515,235.2204,235.2964,3322.0
2022-07-20 11:15:00,247.52,247.75,247.37,247.37,4217.0,235.2774,235.496,235.1348,235.1348,4217.0
2022-07-20 11:20:00,247.43,247.43,247.06,247.33,2208.0,235.1918,235.1918,234.8401,235.0968,2208.0
2022-07-20 11:25:00,247.25,247.62,247.25,247.5,3563.0,235.0207,235.3724,235.0207,235.2584,3563.0
2022-07-20 11:30:00,247.35,248.25,247.35,248.06,23659.0,235.1158,235.9713,235.1158,235.7907,23659.0
2022-07-20 11:35:00,248.02,248.13,247.68,247.68,1900.0,235.7527,235.8572,235.4295,235.4295,1900.0
2022-07-20 11:40:00,247.84,247.84,247.63,247.64,3187.0,235.5816,235.5816,235.382,235.3915,3187.0
2022-07-20 11:45:00,247.69,247.69,247.34,247.34,2384.0,235.439,235.439,235.1063,235.1063,2384.0
2022-07-20 11:50:00,247.3,247.7,247.21,247.59,3205.0,235.0683,235.4485,234.9827,235.3439,3205.0
2022-07-20 11:55:00,247.53,247.65,247.43,247.43,1500.0,235.2869,235.401,235.1918,235.1918,1500.0
2022-07-20 12:00:00,247.36,247.44,247.23,247.3,3053.0,235.1253,235.2013,235.0017,235.0683,3053.0
2022-07-20 12:05:00,247.35,247.53,247.31,247.41,4266.0,235.1158,235.2869,235.0778,235.1728,4266.0
2022-07-20 12:10:00,247.39,247.52,247.23,247.38,1974.0,235.1538,235.2774,235.0017,235.1443,1974.0
2022-07-20 12:15:00,247.47,247.47,246.92,247.01,3009.0,235.2299,235.2299,234.7071,234.7926,3009.0
2022-07-20 12:20:00,247.09,247.46,247.04,247.46,2708.0,234.8687,235.2204,234.8211,235.2204,2708.0
2022-07-20 12:25:00,247.57,247.74,247.54,247.7,2893.0,235.3249,235.4865,235.2964,235.4485,2893.0
2022-07-20 12:30:00,247.66,247.9,247.53,247.53,3446.0,235.4105,235.6386,235.2869,235.2869,3446.0
2022-07-20 12:35:00,247.53,247.67,247.43,247.61,1609.0,235.2869,235.42,235.1918,235.3629,1609.0
2022-07-20 12:40:00,247.68,247.69,247.18,247.3,2453.0,235.4295,235.439,234.9542,235.0683,2453.0
2022-07-20 12:45:00,247.2,247.27,246.99,247.04,4700.0,234.9732,235.0398,234.7736,234.8211,4700.0
2022-07-20 12:50:00,247.13,247.42,247.13,247.21,2967.0,234.9067,235.1823,234.9067,234.9827,2967.0
2022-07-20 12:55:00,247.21,247.48,247.18,247.34,2302.0,234.9827,235.2394,234.9542,235.1063,2302.0
2022-07-20 13:00:00,247.34,247.34,247.06,247.06,14200.0,235.1063,235.1063,234.8401,234.8401,14200.0
2022-07-20 13:05:00,247.2,247.31,246.91,246.94,8456.0,234.9732,235.0778,234.6976,234.7261,8456.0
2022-07-20 13:10:00,247.02,247.02,246.71,246.81,3214.0,234.8021,234.8021,234.5075,234.6025,3214.0
2022-07-20 13:15:00,246.75,246.75,246.57,246.68,3709.0,234.5455,234.5455,234.3744,234.4789,3709.0
2022-07-20 13:20:00,246.68,246.68,246.41,246.42,2252.0,234.4789,234.4789,234.2223,234.2318,2252.0
2022-07-20 13:25:00,246.39,246.8,246.39,246.76,4887.0,234.2033,234.593,234.2033,234.555,4887.0
2022-07-20 13:30:00,246.8,247.1,246.68,246.86,9394.0,234.593,234.8782,234.4789,234.65,9394.0
2022-07-20 13:35:00,246.9,246.9,246.67,246.78,2929.0,234.6881,234.6881,234.4694,234.574,2929.0
2022-07-20 13:40:00,246.81,246.9,246.62,246.7,4196.0,234.6025,234.6881,234.4219,234.498,4196.0
2022-07-20 13:45:00,246.69,246.69,246.46,246.47,3040.0,234.4884,234.4884,234.2698,234.2793,3040.0
2022-07-20 13:50:00,246.42,246.57,246.42,246.54,2617.0,234.2318,234.3744,234.2318,234.3459,2617.0
2022-07-20 13:55:00,246.51,246.51,246.02,246.07,23632.0,234.3173,234.3173,233.8516,233.8991,23632.0
2022-07-20 14:00:00,246.17,246.6,246.13,246.44,4718.0,233.9942,234.4029,233.9561,234.2508,4718.0
2022-07-20 14:05:00,246.52,246.69,246.49,246.69,2455.0,234.3269,234.4884,234.2983,234.4884,2455.0
2022-07-20 14:10:00,246.63,246.75,246.45,246.51,5990.0,234.4314,234.5455,234.2603,234.3173,5990.0
2022-07-20 14:15:00,246.51,246.76,246.5,246.59,4761.0,234.3173,234.555,234.3078,234.3934,4761.0
2022-07-20 14:20:00,246.58,246.76,246.58,246.76,5652.0,234.3839,234.555,234.3839,234.555,5652.0
2022-07-20 14:25:00,246.81,246.96,246.71,246.91,3446.0,234.6025,234.7451,234.5075,234.6976,3446.0
2022-07-20 14:30:00,246.86,246.88,246.66,246.85,4503.0,234.65,234.669,234.4599,234.6405,4503.0
2022-07-20 14:35:00,246.85,246.95,246.75,246.95,9117.0,234.6405,234.7356,234.5455,234.7356,9117.0
2022-07-20 14:40:00,247.0,247.0,246.8,246.87,3870.0,234.7831,234.7831,234.593,234.6595,3870.0
2022-07-20 14:45:00,246.87,246.9,246.81,246.85,3123.0,234.6595,234.6881,234.6025,234.6405,3123.0
2022-07-20 14:50:00,246.83,246.87,246.38,246.38,12681.0,234.6215,234.6595,234.1938,234.1938,12681.0
2022-07-20 14:55:00,246.36,246.64,246.23,246.52,4979.0,234.1748,234.4409,234.0512,234.3269,4979.0
2022-07-20 15:00:00,246.52,246.86,246.43,246.86,8338.0,234.3269,234.65,234.2413,234.65,8338.0
2022-07-20 15:05:00,246.85,247.03,246.69,246.69,6152.0,234.6405,234.8116,234.4884,234.4884,6152.0
2022-07-20 15:10:00,246.8,247.11,246.78,247.11,16589.0,234.593,234.8877,234.574,234.8877,16589.0
2022-07-20 15:15:00,247.11,247.57,247.03,247.56,9448.0,234.8877,235.3249,234.8116,235.3154,9448.0
2022-07-20 15:20:00,247.6,247.6,247.19,247.27,10776.0,235.3534,235.3534,234.9637,235.0398,10776.0
2022-07-20 15:25:00,247.23,247.5,247.2,247.24,12601.0,235.0017,235.2584,234.9732,235.0112,12601.0
2022-07-20 15:30:00,247.23,247.23,247.01,247.06,9892.0,235.0017,235.0017,234.7926,234.8401,9892.0
2022-07-20 15:35:00,247.02,247.14,246.89,246.96,10190.0,234.8021,234.9162,234.6786,234.7451,10190.0
2022-07-20 15:40:00,246.97,247.28,246.85,247.21,14979.0,234.7546,235.0493,234.6405,234.9827,14979.0
2022-07-20 15:45:00,247.21,247.28,246.94,247.27,13571.0,234.9827,235.0493,234.7261,235.0398,13571.0
2022-07-20 15:50:00,247.25,247.32,246.28,246.35,49242.0,235.0207,235.0873,234.0987,234.1653,49242.0
2022-07-20 15:55:00,246.38,246.42,245.69,246.28,144699.0,234.1938,234.2318,233.5379,234.0987,144699.0
2022-07-21 09:30:00,246.64,246.86,244.51,244.51,15283.0,234.4409,234.65,232.4163,232.4163,15283.0
2022-07-21 09:35:00,244.37,245.51,243.88,245.3,16538.0,232.2832,233.3668,231.8174,233.1672,16538.0
2022-07-21 09:40:00,245.07,245.4,244.62,244.62,11280.0,232.9486,233.2622,232.5208,232.5208,11280.0
2022-07-21 09:45:00,244.44,244.52,243.87,244.16,22125.0,232.3497,232.4258,231.8079,232.0836,22125.0
2022-07-21 09:50:00,244.31,244.46,243.85,244.46,10945.0,232.2262,232.3687,231.7889,232.3687,10945.0
2022-07-21 09:55:00,244.32,244.38,243.16,243.22,10224.0,232.2357,232.2927,231.133,231.1901,10224.0
2022-07-21 10:00:00,243.16,243.64,242.88,243.01,31899.0,231.133,231.5893,230.8669,230.9905,31899.0
2022-07-21 10:05:00,243.01,243.16,242.43,242.94,24651.0,230.9905,231.133,230.4391,230.9239,24651.0
2022-07-21 10:10:00,242.99,243.18,241.53,241.74,21999.0,230.9715,231.1521,229.5837,229.7833,21999.0
2022-07-21 10:15:00,241.78,242.21,241.67,242.09,4107.0,229.8213,230.23,229.7167,230.116,4107.0
2022-07-21 10:20:00,242.08,242.15,241.61,241.99,36792.0,230.1065,230.173,229.6597,230.0209,36792.0
2022-07-21 10:25:00,241.9,242.95,241.82,242.81,10399.0,229.9354,230.9334,229.8593,230.8004,10399.0
2022-07-21 10:30:00,242.98,243.61,242.96,243.19,8058.0,230.9619,231.5608,230.9429,231.1616,8058.0
2022-07-21 10:35:00,243.26,244.1,243.12,243.96,19696.0,231.2281,232.0265,231.095,231.8935,19696.0
2022-07-21 10:40:00,243.86,244.04,243.7,244.02,7968.0,231.7984,231.9695,231.6463,231.9505,7968.0
2022-07-21 10:45:00,244.02,244.03,243.56,243.7,10926.0,231.9505,231.96,231.5133,231.6463,10926.0
2022-07-21 10:50:00,243.72,244.11,243.48,243.69,10784.0,231.6653,232.0361,231.4372,231.6368,10784.0
2022-07-21 10:55:00,243.73,244.61,243.65,244.59,20339.0,231.6748,232.5113,231.5988,232.4923,20339.0
2022-07-21 11:00:00,244.62,245.11,244.58,245.11,11960.0,232.5208,232.9866,232.4828,232.9866,11960.0
2022-07-21 11:05:00,245.11,245.23,244.57,244.7,8812.0,232.9866,233.1007,232.4733,232.5969,8812.0
2022-07-21 11:10:00,244.75,244.78,244.27,244.37,8304.0,232.6444,232.6729,232.1881,232.2832,8304.0
2022-07-21 11:15:00,244.39,244.47,244.04,244.44,6123.0,232.3022,232.3782,231.9695,232.3497,6123.0
2022-07-21 11:20:00,244.5,244.5,243.9,243.95,6025.0,232.4068,232.4068,231.8364,231.884,6025.0
2022-07-21 11:25:00,244.0,244.38,244.0,244.19,4794.0,231.9315,232.2927,231.9315,232.1121,4794.0
2022-07-21 11:30:00,244.24,244.75,244.19,244.75,6848.0,232.1596,232.6444,232.1121,232.6444,6848.0
2022-07-21 11:35:00,244.69,244.69,244.03,244.03,7924.0,232.5874,232.5874,231.96,231.96,7924.0
2022-07-21 11:40:00,244.11,244.3,244.0,244.21,6687.0,232.0361,232.2167,231.9315,232.1311,6687.0
2022-07-21 11:45:00,244.18,244.39,244.18,244.18,9559.0,232.1026,232.3022,232.1026,232.1026,9559.0
2022-07-21 11:50:00,244.22,244.53,244.22,244.42,3953.0,232.1406,232.4353,232.1406,232.3307,3953.0
2022-07-21 11:55:00,244.49,244.67,244.38,244.48,2900.0,232.3973,232.5684,232.2927,232.3878,2900.0
2022-07-21 12:00:00,244.44,244.63,244.34,244.63,2417.0,232.3497,232.5303,232.2547,232.5303,2417.0
2022-07-21 12:05:00,244.62,244.96,244.51,244.89,2903.0,232.5208,232.844,232.4163,232.7775,2903.0
2022-07-21 12:10:00,244.95,244.97,244.6,244.62,2652.0,232.8345,232.8535,232.5018,232.5208,2652.0
2022-07-21 12:15:00,244.55,244.89,244.4,244.84,5970.0,232.4543,232.7775,232.3117,232.7299,5970.0
2022-07-21 12:20:00,244.81,244.85,244.67,244.76,5465.0,232.7014,232.7395,232.5684,232.6539,5465.0
2022-07-21 12:25:00,244.73,245.2,244.73,245.16,15276.0,232.6254,233.0721,232.6254,233.0341,15276.0
2022-07-21 12:30:00,245.13,245.49,245.07,245.09,5534.0,233.0056,233.3478,232.9486,232.9676,5534.0
2022-07-21 12:35:00,245.16,245.28,245.02,245.28,4207.0,233.0341,233.1482,232.901,233.1482,4207.0
2022-07-21 12:40:00,245.25,245.32,245.16,245.28,3925.0,233.1197,233.1862,233.0341,233.1482,3925.0
2022-07-21 12:45:00,245.29,245.46,245.28,245.39,4792.0,233.1577,233.3193,233.1482,233.2527,4792.0
2022-07-21 12:50:00,245.37,245.58,245.35,245.38,5034.0,233.2337,233.4333,233.2147,233.2432,5034.0
2022-07-21 12:55:00,245.38,245.73,245.35,245.7,4430.0,233.2432,233.5759,233.2147,233.5474,4430.0
2022-07-21 13:00:00,245.74,245.77,245.56,245.64,3356.0,233.5854,233.6139,233.4143,233.4904,3356.0
2022-07-21 13:05:00,245.63,245.85,245.62,245.75,5997.0,233.4809,233.69,233.4714,233.5949,5997.0
2022-07-21 13:10:00,245.71,245.72,245.57,245.57,3217.0,233.5569,233.5664,233.4238,233.4238,3217.0
2022-07-21 13:15:00,245.48,245.71,245.47,245.71,4362.0,233.3383,233.5569,233.3288,233.5569,4362.0
2022-07-21 13:20:00,245.72,245.94,245.68,245.68,7727.0,233.5664,233.7755,233.5284,233.5284,7727.0
2022-07-21 13:25:00,245.64,245.97,245.59,245.9,6894.0,233.4904,233.8041,233.4429,233.7375,6894.0
2022-07-21 13:30:00,245.9,245.96,245.63,245.72,8655.0,233.7375,233.7946,233.4809,233.5664,8655.0
2022-07-21 13:35:00,245.76,245.8,245.49,245.67,55088.0,233.6044,233.6425,233.3478,233.5189,55088.0
2022-07-21 13:40:00,245.81,246.06,245.81,246.06,3202.0,233.652,233.8896,233.652,233.8896,3202.0
2022-07-21 13:45:00,246.1,246.65,246.07,246.46,28094.0,233.9276,234.4504,233.8991,234.2698,28094.0
2022-07-21 13:50:00,246.42,246.61,246.37,246.55,9987.0,234.2318,234.4124,234.1843,234.3554,9987.0
2022-07-21 13:55:00,246.5,247.09,246.47,247.0,13620.0,234.3078,234.8687,234.2793,234.7831,13620.0
2022-07-21 14:00:00,247.03,247.06,246.66,247.01,10742.0,234.8116,234.8401,234.4599,234.7926,10742.0
2022-07-21 14:05:00,246.96,247.21,246.93,247.19,22798.0,234.7451,234.9827,234.7166,234.9637,22798.0
2022-07-21 14:10:00,247.25,247.55,247.13,247.55,10039.0,235.0207,235.3059,234.9067,235.3059,10039.0
2022-07-21 14:15:00,247.59,247.67,247.29,247.48,7321.0,235.3439,235.42,235.0588,235.2394,7321.0
2022-07-21 14:20:00,247.51,247.67,247.4,247.46,5638.0,235.2679,235.42,235.1633,235.2204,5638.0
2022-07-21 14:25:00,247.38,247.38,246.93,246.93,4519.0,235.1443,235.1443,234.7166,234.7166,4519.0
2022-07-21 14:30:00,246.78,247.05,246.73,246.92,5954.0,234.574,234.8306,234.5265,234.7071,5954.0
2022-07-21 14:35:00,246.7,246.84,246.6,246.81,3630.0,234.498,234.631,234.4029,234.6025,3630.0
2022-07-21 14:40:00,246.81,246.92,246.73,246.76,4552.0,234.6025,234.7071,234.5265,234.555,4552.0
2022-07-21 14:45:00,246.72,246.84,246.54,246.77,3756.0,234.517,234.631,234.3459,234.5645,3756.0
2022-07-21 14:50:00,246.82,246.88,246.62,246.74,3863.0,234.612,234.669,234.4219,234.536,3863.0
2022-07-21 14:55:00,246.78,246.98,246.7,246.77,3100.0,234.574,234.7641,234.498,234.5645,3100.0
2022-07-21 15:00:00,246.76,247.03,246.76,246.96,6646.0,234.555,234.8116,234.555,234.7451,6646.0
2022-07-21 15:05:00,246.93,247.05,246.73,247.05,4890.0,234.7166,234.8306,234.5265,234.8306,4890.0
2022-07-21 15:10:00,246.97,246.97,246.75,246.82,4600.0,234.7546,234.7546,234.5455,234.612,4600.0
2022-07-21 15:15:00,246.82,247.2,246.73,247.15,5979.0,234.612,234.9732,234.5265,234.9257,5979.0
2022-07-21 15:20:00,247.12,247.36,247.09,247.33,6231.0,234.8972,235.1253,234.8687,235.0968,6231.0
2022-07-21 15:25:00,247.39,247.58,247.34,247.55,5794.0,235.1538,235.3344,235.1063,235.3059,5794.0
2022-07-21 15:30:00,247.56,247.65,247.23,247.4,17780.0,235.3154,235.401,235.0017,235.1633,17780.0
2022-07-21 15:35:00,247.4,247.42,247.09,247.12,12757.0,235.1633,235.1823,234.8687,234.8972,12757.0
2022-07-21 15:40:00,247.14,247.3,247.05,247.17,14073.0,234.9162,235.0683,234.8306,234.9447,14073.0
2022-07-21 15:45:00,247.2,247.27,246.98,247.17,24856.0,234.9732,235.0398,234.7641,234.9447,24856.0
2022-07-21 15:50:00,247.22,247.24,246.87,246.97,30098.0,234.9922,235.0112,234.6595,234.7546,30098.0
2022-07-21 15:55:00,246.96,247.0,246.66,247.0,108464.0,234.7451,234.7831,234.4599,234.7831,108464.0
2022-07-22 09:30:00,247.73,248.17,246.94,246.94,13755.0,235.477,235.8952,234.7261,234.7261,13755.0
2022-07-22 09:35:00,247.04,248.63,247.04,248.17,2628.0,234.8211,236.3325,234.8211,235.8952,2628.0
2022-07-22 09:40:00,248.23,249.45,248.2,249.17,19264.0,235.9523,237.1119,235.9238,236.8458,19264.0
2022-07-22 09:45:00,249.19,249.75,248.39,248.76,20129.0,236.8648,237.3971,236.1044,236.4561,20129.0
2022-07-22 09:50:00,249.32,249.37,248.8,249.04,6724.0,236.9884,237.0359,236.4941,236.7222,6724.0
2022-07-22 09:55:00,249.01,249.28,248.66,249.06,6287.0,236.6937,236.9503,236.361,236.7412,6287.0
2022-07-22 10:00:00,249.13,249.45,248.8,248.88,10564.0,236.8078,237.1119,236.4941,236.5701,10564.0
2022-07-22 10:05:00,249.0,249.95,248.9,249.88,17533.0,236.6842,237.5872,236.5891,237.5207,17533.0
2022-07-22 10:10:00,249.72,250.51,249.65,250.31,18543.0,237.3686,238.1195,237.302,237.9294,18543.0
2022-07-22 10:15:00,250.34,250.43,250.02,250.11,4289.0,237.9579,238.0435,237.6537,237.7393,4289.0
2022-07-22 10:20:00,250.15,250.25,249.94,250.01,5645.0,237.7773,237.8724,237.5777,237.6442,5645.0
2022-07-22 10:25:00,250.04,250.17,249.94,249.96,3611.0,237.6728,237.7963,237.5777,237.5967,3611.0
2022-07-22 10:30:00,250.04,250.33,250.01,250.24,18092.0,237.6728,237.9484,237.6442,237.8629,18092.0
2022-07-22 10:35:00,250.24,250.35,249.77,249.84,2872.0,237.8629,237.9674,237.4161,237.4826,2872.0
2022-07-22 10:40:00,249.69,249.93,249.25,249.39,3242.0,237.3401,237.5682,236.9218,237.0549,3242.0
2022-07-22 10:45:00,249.42,249.62,249.17,249.17,3293.0,237.0834,237.2735,236.8458,236.8458,3293.0
2022-07-22 10:50:00,249.23,249.68,249.18,249.53,9917.0,236.9028,237.3306,236.8553,237.188,9917.0
2022-07-22 10:55:00,249.52,249.98,249.46,249.74,7933.0,237.1785,237.6157,237.1214,237.3876,7933.0
2022-07-22 11:00:00,249.68,249.68,248.78,248.79,3656.0,237.3306,237.3306,236.4751,236.4846,3656.0
2022-07-22 11:05:00,248.79,249.01,248.68,248.68,2540.0,236.4846,236.6937,236.38,236.38,2540.0
2022-07-22 11:10:00,248.67,249.06,248.67,248.98,3042.0,236.3705,236.7412,236.3705,236.6652,3042.0
2022-07-22 11:15:00,248.88,248.88,248.54,248.77,3400.0,236.5701,236.5701,236.2469,236.4656,3400.0
2022-07-22 11:20:00,248.73,248.73,248.23,248.28,3340.0,236.4275,236.4275,235.9523,235.9998,3340.0
2022-07-22 11:25:00,248.2,248.26,247.75,247.75,3769.0,235.9238,235.9808,235.496,235.496,3769.0
2022-07-22 11:30:00,247.84,247.88,247.42,247.71,5465.0,235.5816,235.6196,235.1823,235.458,5465.0
2022-07-22 11:35:00,247.7,247.97,247.6,247.97,4133.0,235.4485,235.7051,235.3534,235.7051,4133.0
2022-07-22 11:40:00,247.99,248.27,247.89,248.2,3932.0,235.7241,235.9903,235.6291,235.9238,3932.0
2022-07-22 11:45:00,248.18,248.19,247.97,247.99,2607.0,235.9047,235.9143,235.7051,235.7241,2607.0
2022-07-22 11:50:00,248.04,248.47,248.01,248.47,1605.0,235.7717,236.1804,235.7432,236.1804,1605.0
2022-07-22 11:55:00,248.43,248.47,248.25,248.28,3103.0,236.1424,236.1804,235.9713,235.9998,3103.0
2022-07-22 12:00:00,248.39,248.39,248.27,248.33,1000.0,236.1044,236.1044,235.9903,236.0473,1000.0
2022-07-22 12:05:00,248.36,248.41,248.16,248.3,1850.0,236.0758,236.1234,235.8857,236.0188,1850.0
2022-07-22 12:10:00,248.22,248.33,248.12,248.19,3501.0,235.9428,236.0473,235.8477,235.9143,3501.0
2022-07-22 12:15:00,248.15,248.34,247.94,248.17,5176.0,235.8762,236.0568,235.6766,235.8952,5176.0
2022-07-22 12:20:00,247.92,247.92,247.65,247.85,2235.0,235.6576,235.6576,235.401,235.5911,2235.0
2022-07-22 12:25:00,247.87,248.11,247.79,248.1,985.0,235.6101,235.8382,235.534,235.8287,985.0
2022-07-22 12:30:00,248.11,248.43,248.09,248.36,2583.0,235.8382,236.1424,235.8192,236.0758,2583.0
2022-07-22 12:35:00,248.33,248.34,248.15,248.26,2190.0,236.0473,236.0568,235.8762,235.9808,2190.0
2022-07-22 12:40:00,248.09,248.24,247.9,247.91,3586.0,235.8192,235.9618,235.6386,235.6481,3586.0
2022-07-22 12:45:00,247.97,248.06,247.79,247.9,1879.0,235.7051,235.7907,235.534,235.6386,1879.0
2022-07-22 12:50:00,247.93,248.05,247.93,248.01,912.0,235.6671,235.7812,235.6671,235.7432,912.0
2022-07-22 12:55:00,247.98,248.07,247.81,247.99,2105.0,235.7146,235.8002,235.553,235.7241,2105.0
2022-07-22 13:00:00,247.87,247.87,247.7,247.72,728.0,235.6101,235.6101,235.4485,235.4675,728.0
2022-07-22 13:05:00,247.73,247.8,247.65,247.7,2701.0,235.477,235.5435,235.401,235.4485,2701.0
2022-07-22 13:10:00,247.79,247.8,247.57,247.58,3677.0,235.534,235.5435,235.3249,235.3344,3677.0
2022-07-22 13:15:00,247.59,247.66,247.2,247.44,3267.0,235.3439,235.4105,234.9732,235.2013,3267.0
2022-07-22 13:20:00,247.48,247.48,247.2,247.32,950.0,235.2394,235.2394,234.9732,235.0873,950.0
2022-07-22 13:25:00,247.27,247.31,247.15,247.31,1964.0,235.0398,235.0778,234.9257,235.0778,1964.0
2022-07-22 13:30:00,247.2,247.27,247.0,247.09,8418.0,234.9732,235.0398,234.7831,234.8687,8418.0
2022-07-22 13:35:00,246.95,247.04,246.76,246.81,2687.0,234.7356,234.8211,234.555,234.6025,2687.0
2022-07-22 13:40:00,246.88,247.09,246.73,247.09,1638.0,234.669,234.8687,234.5265,234.8687,1638.0
2022-07-22 13:45:00,247.14,247.14,246.9,246.9,2237.0,234.9162,234.9162,234.6881,234.6881,2237.0
2022-07-22 13:50:00,246.9,246.93,246.7,246.73,700.0,234.6881,234.7166,234.498,234.5265,700.0
2022-07-22 13:55:00,246.72,247.01,246.69,247.01,1819.0,234.517,234.7926,234.4884,234.7926,1819.0
2022-07-22 14:00:00,247.03,247.03,246.52,246.52,3684.0,234.8116,234.8116,234.3269,234.3269,3684.0
2022-07-22 14:05:00,246.67,247.0,246.56,246.92,5562.0,234.4694,234.7831,234.3649,234.7071,5562.0
2022-07-22 14:10:00,246.91,246.91,246.56,246.61,4592.0,234.6976,234.6976,234.3649,234.4124,4592.0
2022-07-22 14:15:00,246.6,246.83,246.6,246.72,1301.0,234.4029,234.6215,234.4029,234.517,1301.0
2022-07-22 14:20:00,246.76,246.79,246.63,246.66,2332.0,234.555,234.5835,234.4314,234.4599,2332.0
2022-07-22 14:25:00,246.66,246.95,246.65,246.93,2371.0,234.4599,234.7356,234.4504,234.7166,2371.0
2022-07-22 14:30:00,246.9,246.94,246.57,246.94,4705.0,234.6881,234.7261,234.3744,234.7261,4705.0
2022-07-22 14:35:00,246.87,246.88,246.64,246.82,1700.0,234.6595,234.669,234.4409,234.612,1700.0
2022-07-22 14:40:00,246.74,246.8,246.42,246.47,2236.0,234.536,234.593,234.2318,234.2793,2236.0
2022-07-22 14:45:00,246.39,246.48,246.37,246.44,2655.0,234.2033,234.2888,234.1843,234.2508,2655.0
2022-07-22 14:50:00,246.42,246.67,246.32,246.67,3316.0,234.2318,234.4694,234.1367,234.4694,3316.0
2022-07-22 14:55:00,246.67,246.78,246.38,246.38,8105.0,234.4694,234.574,234.1938,234.1938,8105.0
2022-07-22 15:00:00,246.43,246.55,246.32,246.52,4202.0,234.2413,234.3554,234.1367,234.3269,4202.0
2022-07-22 15:05:00,246.49,246.49,246.33,246.4,3951.0,234.2983,234.2983,234.1463,234.2128,3951.0
2022-07-22 15:10:00,246.37,246.91,246.22,246.91,4940.0,234.1843,234.6976,234.0417,234.6976,4940.0
2022-07-22 15:15:00,246.89,246.9,246.71,246.71,1726.0,234.6786,234.6881,234.5075,234.5075,1726.0
2022-07-22 15:20:00,246.79,247.01,246.76,246.93,3631.0,234.5835,234.7926,234.555,234.7166,3631.0
2022-07-22 15:25:00,246.92,247.0,246.81,246.96,7278.0,234.7071,234.7831,234.6025,234.7451,7278.0
2022-07-22 15:30:00,246.96,247.14,246.92,247.11,7525.0,234.7451,234.9162,234.7071,234.8877,7525.0
2022-07-22 15:35:00,247.1,247.21,246.84,247.01,8650.0,234.8782,234.9827,234.631,234.7926,8650.0
2022-07-22 15:40:00,246.93,247.19,246.93,247.09,11771.0,234.7166,234.9637,234.7166,234.8687,11771.0
2022-07-22 15:45:00,247.08,247.22,246.88,247.19,8724.0,234.8592,234.9922,234.669,234.9637,8724.0
2022-07-22 15:50:00,247.2,247.54,247.12,247.4,29613.0,234.9732,235.2964,234.8972,235.1633,29613.0
2022-07-22 15:55:00,247.43,248.01,247.33,247.88,60336.0,235.1918,235.7432,235.0968,235.6196,60336.0
2022-07-25 09:30:00,248.24,248.24,247.63,247.89,11373.0,235.9618,235.9618,235.382,235.6291,11373.0
2022-07-25 09:35:00,247.64,248.27,247.64,248.07,4996.0,235.3915,235.9903,235.3915,235.8002,4996.0
2022-07-25 09:40:00,248.0,248.43,247.0,248.24,8129.0,235.7337,236.1424,234.7831,235.9618,8129.0
2022-07-25 09:45:00,248.7,248.7,247.74,248.17,7841.0,236.399,236.399,235.4865,235.8952,7841.0
2022-07-25 09:50:00,248.4,248.83,248.4,248.54,5543.0,236.1139,236.5226,236.1139,236.2469,5543.0
2022-07-25 09:55:00,248.45,248.75,248.45,248.67,4912.0,236.1614,236.4466,236.1614,236.3705,4912.0
2022-07-25 10:00:00,248.81,249.22,248.69,248.81,7804.0,236.5036,236.8933,236.3895,236.5036,7804.0
2022-07-25 10:05:00,248.86,248.95,247.97,247.98,3995.0,236.5511,236.6367,235.7051,235.7146,3995.0
2022-07-25 10:10:00,247.99,248.17,247.81,247.91,2541.0,235.7241,235.8952,235.553,235.6481,2541.0
2022-07-25 10:15:00,247.87,247.87,247.3,247.35,2095.0,235.6101,235.6101,235.0683,235.1158,2095.0
2022-07-25 10:20:00,247.32,247.45,247.16,247.38,2642.0,235.0873,235.2109,234.9352,235.1443,2642.0
2022-07-25 10:25:00,247.5,247.73,247.0,247.31,5720.0,235.2584,235.477,234.7831,235.0778,5720.0
2022-07-25 10:30:00,247.09,247.16,246.86,246.86,1222.0,234.8687,234.9352,234.65,234.65,1222.0
2022-07-25 10:35:00,246.89,247.31,246.84,247.07,2550.0,234.6786,235.0778,234.631,234.8496,2550.0
2022-07-25 10:40:00,246.93,247.56,246.82,247.55,12655.0,234.7166,235.3154,234.612,235.3059,12655.0
2022-07-25 10:45:00,247.68,247.78,247.52,247.59,2981.0,235.4295,235.5245,235.2774,235.3439,2981.0
2022-07-25 10:50:00,247.64,247.78,247.51,247.78,1900.0,235.3915,235.5245,235.2679,235.5245,1900.0
2022-07-25 10:55:00,247.9,248.41,247.86,247.94,20285.0,235.6386,236.1234,235.6006,235.6766,20285.0
2022-07-25 11:00:00,248.02,248.28,247.9,248.25,6352.0,235.7527,235.9998,235.6386,235.9713,6352.0
2022-07-25 11:05:00,248.44,248.76,248.44,248.76,5507.0,236.1519,236.4561,236.1519,236.4561,5507.0
2022-07-25 11:10:00,248.77,248.77,247.91,248.04,13770.0,236.4656,236.4656,235.6481,235.7717,13770.0
2022-07-25 11:15:00,247.9,247.9,247.26,247.33,2660.0,235.6386,235.6386,235.0303,235.0968,2660.0
2022-07-25 11:20:00,247.4,247.75,247.4,247.52,2535.0,235.1633,235.496,235.1633,235.2774,2535.0
2022-07-25 11:25:00,247.44,247.69,247.18,247.69,1300.0,235.2013,235.439,234.9542,235.439,1300.0
2022-07-25 11:30:00,247.69,247.92,247.58,247.74,2288.0,235.439,235.6576,235.3344,235.4865,2288.0
2022-07-25 11:35:00,247.79,247.85,247.72,247.76,1311.0,235.534,235.5911,235.4675,235.5055,1311.0
2022-07-25 11:40:00,247.67,247.7,247.12,247.31,1711.0,235.42,235.4485,234.8972,235.0778,1711.0
2022-07-25 11:45:00,247.52,247.52,247.31,247.31,1231.0,235.2774,235.2774,235.0778,235.0778,1231.0
2022-07-25 11:50:00,247.17,247.37,247.1,247.37,1400.0,234.9447,235.1348,234.8782,235.1348,1400.0
2022-07-25 11:55:00,247.46,247.46,246.96,247.04,4152.0,235.2204,235.2204,234.7451,234.8211,4152.0
2022-07-25 12:00:00,247.18,247.28,247.1,247.19,2263.0,234.9542,235.0493,234.8782,234.9637,2263.0
2022-07-25 12:05:00,247.24,247.26,246.8,246.8,17056.0,235.0112,235.0303,234.593,234.593,17056.0
2022-07-25 12:10:00,246.77,246.88,246.6,246.78,4846.0,234.5645,234.669,234.4029,234.574,4846.0
2022-07-25 12:15:00,246.74,246.74,246.32,246.45,2844.0,234.536,234.536,234.1367,234.2603,2844.0
2022-07-25 12:20:00,246.31,246.6,246.29,246.59,3513.0,234.1272,234.4029,234.1082,234.3934,3513.0
2022-07-25 12:25:00,246.61,246.87,246.61,246.85,1069.0,234.4124,234.6595,234.4124,234.6405,1069.0
2022-07-25 12:30:00,246.87,247.12,246.79,247.12,2168.0,234.6595,234.8972,234.5835,234.8972,2168.0
2022-07-25 12:35:00,247.05,247.06,246.95,246.97,1150.0,234.8306,234.8401,234.7356,234.7546,1150.0
2022-07-25 12:40:00,246.92,247.28,246.92,247.16,1496.0,234.7071,235.0493,234.7071,234.9352,1496.0
2022-07-25 12:45:00,247.23,247.4,247.18,247.29,1400.0,235.0017,235.1633,234.9542,235.0588,1400.0
2022-07-25 12:50:00,247.08,247.23,247.08,247.21,2335.0,234.8592,235.0017,234.8592,234.9827,2335.0
2022-07-25 12:55:00,247.13,247.31,247.13,247.31,1401.0,234.9067,235.0778,234.9067,235.0778,1401.0
2022-07-25 13:00:00,247.23,247.3,247.01,247.02,2305.0,235.0017,235.0683,234.7926,234.8021,2305.0
2022-07-25 13:05:00,247.02,247.19,246.93,247.19,2010.0,234.8021,234.9637,234.7166,234.9637,2010.0
2022-07-25 13:10:00,247.12,247.14,247.0,247.0,500.0,234.8972,234.9162,234.7831,234.7831,500.0
2022-07-25 13:15:00,246.93,246.98,246.92,246.98,900.0,234.7166,234.7641,234.7071,234.7641,900.0
2022-07-25 13:20:00,246.86,247.0,246.78,246.94,1100.0,234.65,234.7831,234.574,234.7261,1100.0
2022-07-25 13:25:00,247.01,247.01,246.68,246.71,2066.0,234.7926,234.7926,234.4789,234.5075,2066.0
2022-07-25 13:30:00,246.72,247.09,246.71,247.0,3550.0,234.517,234.8687,234.5075,234.7831,3550.0
2022-07-25 13:35:00,246.85,246.91,246.65,246.65,1639.0,234.6405,234.6976,234.4504,234.4504,1639.0
2022-07-25 13:40:00,246.67,246.69,246.56,246.6,3135.0,234.4694,234.4884,234.3649,234.4029,3135.0
2022-07-25 13:45:00,246.66,246.69,246.59,246.59,1850.0,234.4599,234.4884,234.3934,234.3934,1850.0
2022-07-25 13:50:00,246.63,246.71,246.48,246.53,2118.0,234.4314,234.5075,234.2888,234.3364,2118.0
2022-07-25 13:55:00,246.59,246.6,246.38,246.38,3087.0,234.3934,234.4029,234.1938,234.1938,3087.0
2022-07-25 14:00:00,246.39,246.52,246.37,246.41,1701.0,234.2033,234.3269,234.1843,234.2223,1701.0
2022-07-25 14:05:00,246.38,246.6,246.38,246.49,1728.0,234.1938,234.4029,234.1938,234.2983,1728.0
2022-07-25 14:10:00,246.57,246.63,246.46,246.55,1600.0,234.3744,234.4314,234.2698,234.3554,1600.0
2022-07-25 14:15:00,246.65,246.69,246.56,246.64,1860.0,234.4504,234.4884,234.3649,234.4409,1860.0
2022-07-25 14:20:00,246.67,246.69,246.59,246.68,1100.0,234.4694,234.4884,234.3934,234.4789,1100.0
2022-07-25 14:25:00,246.62,246.69,246.6,246.67,2200.0,234.4219,234.4884,234.4029,234.4694,2200.0
2022-07-25 14:30:00,246.61,246.61,246.42,246.42,3498.0,234.4124,234.4124,234.2318,234.2318,3498.0
2022-07-25 14:35:00,246.41,246.63,246.41,246.54,6236.0,234.2223,234.4314,234.2223,234.3459,6236.0
2022-07-25 14:40:00,246.59,246.91,246.56,246.88,2548.0,234.3934,234.6976,234.3649,234.669,2548.0
2022-07-25 14:45:00,246.89,246.98,246.74,246.98,1815.0,234.6786,234.7641,234.536,234.7641,1815.0
2022-07-25 14:50:00,246.93,246.93,246.83,246.89,1266.0,234.7166,234.7166,234.6215,234.6786,1266.0
2022-07-25 14:55:00,246.91,246.96,246.72,246.72,2426.0,234.6976,234.7451,234.517,234.517,2426.0
2022-07-25 15:00:00,246.69,246.87,246.59,246.62,2793.0,234.4884,234.6595,234.3934,234.4219,2793.0
2022-07-25 15:05:00,246.65,246.68,246.44,246.61,1698.0,234.4504,234.4789,234.2508,234.4124,1698.0
2022-07-25 15:10:00,246.64,246.66,246.53,246.54,2200.0,234.4409,234.4599,234.3364,234.3459,2200.0
2022-07-25 15:15:00,246.53,246.68,246.49,246.68,3274.0,234.3364,234.4789,234.2983,234.4789,3274.0
2022-07-25 15:20:00,246.66,246.99,246.66,246.84,2580.0,234.4599,234.7736,234.4599,234.631,2580.0
2022-07-25 15:25:00,246.87,246.93,246.68,246.76,3786.0,234.6595,234.7166,234.4789,234.555,3786.0
2022-07-25 15:30:00,246.73,246.85,246.63,246.74,4083.0,234.5265,234.6405,234.4314,234.536,4083.0
2022-07-25 15:35:00,246.79,247.08,246.79,247.06,2706.0,234.5835,234.8592,234.5835,234.8401,2706.0
2022-07-25 15:40:00,247.08,247.21,247.03,247.15,3586.0,234.8592,234.9827,234.8116,234.9257,3586.0
2022-07-25 15:45:00,247.17,247.37,247.12,247.29,6254.0,234.9447,235.1348,234.8972,235.0588,6254.0
2022-07-25 15:50:00,247.34,247.64,247.28,247.42,12307.0,235.1063,235.3915,235.0493,235.1823,12307.0
2022-07-25 15:55:00,247.41,247.99,247.35,247.73,40992.0,235.1728,235.7241,235.1158,235.477,40992.0
2022-07-26 09:30:00,239.32,242.22,239.32,241.9,83584.0,227.483,230.2395,227.483,229.9354,83584.0
2022-07-26 09:35:00,241.72,243.55,241.26,243.23,34689.0,229.7643,231.5038,229.327,231.1996,34689.0
2022-07-26 09:40:00,243.17,243.6,242.52,242.59,32537.0,231.1425,231.5513,230.5247,230.5912,32537.0
2022-07-26 09:45:00,242.72,243.26,241.23,241.77,23240.0,230.7148,231.2281,229.2985,229.8118,23240.0
2022-07-26 09:50:00,241.73,242.61,241.46,242.23,21401.0,229.7738,230.6102,229.5171,230.249,21401.0
2022-07-26 09:55:00,242.29,243.42,241.97,242.96,12029.0,230.3061,231.3802,230.0019,230.9429,12029.0
2022-07-26 10:00:00,242.71,242.76,241.91,242.33,24007.0,230.7053,230.7528,229.9449,230.3441,24007.0
2022-07-26 10:05:00,242.33,243.37,241.92,243.27,29012.0,230.3441,231.3327,229.9544,231.2376,29012.0
2022-07-26 10:10:00,243.16,243.44,242.55,242.69,22327.0,231.133,231.3992,230.5532,230.6863,22327.0
2022-07-26 10:15:00,242.75,243.79,242.72,243.65,23372.0,230.7433,231.7319,230.7148,231.5988,23372.0
2022-07-26 10:20:00,243.65,244.06,242.92,243.05,29034.0,231.5988,231.9885,230.9049,231.0285,29034.0
2022-07-26 10:25:00,242.95,243.18,242.54,242.69,12109.0,230.9334,231.1521,230.5437,230.6863,12109.0
2022-07-26 10:30:00,242.69,243.09,242.64,242.82,15053.0,230.6863,231.0665,230.6388,230.8099,15053.0
2022-07-26 10:35:00,242.82,243.15,242.73,242.91,15985.0,230.8099,231.1235,230.7243,230.8954,15985.0
2022-07-26 10:40:00,242.88,242.88,242.29,242.57,15396.0,230.8669,230.8669,230.3061,230.5722,15396.0
2022-07-26 10:45:00,242.56,242.66,241.64,241.7,15363.0,230.5627,230.6578,229.6882,229.7453,15363.0
2022-07-26 10:50:00,241.68,242.83,241.68,242.59,16316.0,229.7262,230.8194,229.7262,230.5912,16316.0
2022-07-26 10:55:00,242.64,242.99,242.54,242.82,10208.0,230.6388,230.9715,230.5437,230.8099,10208.0
2022-07-26 11:00:00,242.91,243.33,242.79,243.3,10420.0,230.8954,231.2946,230.7813,231.2661,10420.0
2022-07-26 11:05:00,243.28,243.45,242.78,242.82,8657.0,231.2471,231.4087,230.7718,230.8099,8657.0
2022-07-26 11:10:00,242.88,242.95,242.4,242.56,28117.0,230.8669,230.9334,230.4106,230.5627,28117.0
2022-07-26 11:15:00,242.67,242.99,242.64,242.73,9544.0,230.6673,230.9715,230.6388,230.7243,9544.0
2022-07-26 11:20:00,242.71,242.71,241.81,241.93,34095.0,230.7053,230.7053,229.8498,229.9639,34095.0
2022-07-26 11:25:00,241.99,241.99,241.5,241.76,63737.0,230.0209,230.0209,229.5551,229.8023,63737.0
2022-07-26 11:30:00,241.64,242.1,241.63,242.09,14117.0,229.6882,230.1255,229.6787,230.116,14117.0
2022-07-26 11:35:00,242.12,242.76,242.11,242.23,15656.0,230.1445,230.7528,230.135,230.249,15656.0
2022-07-26 11:40:00,242.33,242.69,242.22,242.61,4711.0,230.3441,230.6863,230.2395,230.6102,4711.0
2022-07-26 11:45:00,242.62,242.94,242.15,242.2,11439.0,230.6198,230.9239,230.173,230.2205,11439.0
2022-07-26 11:50:00,242.18,242.31,241.98,242.11,6613.0,230.2015,230.3251,230.0114,230.135,6613.0
2022-07-26 11:55:00,242.06,242.55,242.03,242.38,11987.0,230.0874,230.5532,230.0589,230.3916,11987.0
2022-07-26 12:00:00,242.46,242.89,242.38,242.8,12941.0,230.4677,230.8764,230.3916,230.7908,12941.0
2022-07-26 12:05:00,242.84,242.84,242.53,242.68,9764.0,230.8289,230.8289,230.5342,230.6768,9764.0
2022-07-26 12:10:00,242.56,242.82,242.39,242.77,5627.0,230.5627,230.8099,230.4011,230.7623,5627.0
2022-07-26 12:15:00,242.74,243.1,242.63,243.03,6569.0,230.7338,231.076,230.6293,231.0095,6569.0
2022-07-26 12:20:00,243.01,243.2,242.72,243.2,6039.0,230.9905,231.1711,230.7148,231.1711,6039.0
2022-07-26 12:25:00,243.25,243.27,242.94,243.09,6350.0,231.2186,231.2376,230.9239,231.0665,6350.0
2022-07-26 12:30:00,243.1,243.32,243.01,243.14,6880.0,231.076,231.2851,230.9905,231.114,6880.0
2022-07-26 12:35:00,243.07,243.13,242.77,242.84,13336.0,231.0475,231.1045,230.7623,230.8289,13336.0
2022-07-26 12:40:00,242.67,243.04,242.6,242.97,5101.0,230.6673,231.019,230.6007,230.9524,5101.0
2022-07-26 12:45:00,243.0,243.05,242.86,242.94,5240.0,230.981,231.0285,230.8479,230.9239,5240.0
2022-07-26 12:50:00,242.9,242.98,242.69,242.69,3400.0,230.8859,230.9619,230.6863,230.6863,3400.0
2022-07-26 12:55:00,242.77,242.87,242.64,242.73,3306.0,230.7623,230.8574,230.6388,230.7243,3306.0
2022-07-26 13:00:00,242.8,242.82,242.55,242.68,11477.0,230.7908,230.8099,230.5532,230.6768,11477.0
2022-07-26 13:05:00,242.72,242.76,242.57,242.72,7390.0,230.7148,230.7528,230.5722,230.7148,7390.0
2022-07-26 13:10:00,242.73,242.94,242.55,242.71,14411.0,230.7243,230.9239,230.5532,230.7053,14411.0
2022-07-26 13:15:00,242.73,242.85,242.56,242.56,24351.0,230.7243,230.8384,230.5627,230.5627,24351.0
2022-07-26 13:20:00,242.62,243.11,242.6,243.01,16042.0,230.6198,231.0855,230.6007,230.9905,16042.0
2022-07-26 13:25:00,243.12,243.4,243.03,243.39,6889.0,231.095,231.3612,231.0095,231.3517,6889.0
2022-07-26 13:30:00,243.39,243.49,242.93,242.97,7200.0,231.3517,231.4467,230.9144,230.9524,7200.0
2022-07-26 13:35:00,242.95,243.06,242.88,242.88,8859.0,230.9334,231.038,230.8669,230.8669,8859.0
2022-07-26 13:40:00,242.88,243.06,242.85,242.94,18967.0,230.8669,231.038,230.8384,230.9239,18967.0
2022-07-26 13:45:00,242.94,243.05,242.83,242.87,4465.0,230.9239,231.0285,230.8194,230.8574,4465.0
2022-07-26 13:50:00,242.93,243.1,242.89,243.03,7085.0,230.9144,231.076,230.8764,231.0095,7085.0
2022-07-26 13:55:00,243.08,243.08,242.91,242.94,5416.0,231.057,231.057,230.8954,230.9239,5416.0
2022-07-26 14:00:00,242.92,243.23,242.88,243.23,5998.0,230.9049,231.1996,230.8669,231.1996,5998.0
2022-07-26 14:05:00,243.23,243.52,242.82,242.82,16033.0,231.1996,231.4752,230.8099,230.8099,16033.0
2022-07-26 14:10:00,242.87,242.99,242.64,242.81,11166.0,230.8574,230.9715,230.6388,230.8004,11166.0
2022-07-26 14:15:00,242.81,243.01,242.81,242.95,6463.0,230.8004,230.9905,230.8004,230.9334,6463.0
2022-07-26 14:20:00,242.9,242.9,242.58,242.67,7017.0,230.8859,230.8859,230.5817,230.6673,7017.0
2022-07-26 14:25:00,242.62,242.62,242.29,242.35,5741.0,230.6198,230.6198,230.3061,230.3631,5741.0
2022-07-26 14:30:00,242.28,242.31,241.72,241.79,7733.0,230.2966,230.3251,229.7643,229.8308,7733.0
2022-07-26 14:35:00,241.79,241.9,241.66,241.68,35319.0,229.8308,229.9354,229.7072,229.7262,35319.0
2022-07-26 14:40:00,241.74,241.76,241.35,241.54,10572.0,229.7833,229.8023,229.4126,229.5932,10572.0
2022-07-26 14:45:00,241.5,241.73,241.48,241.61,9929.0,229.5551,229.7738,229.5361,229.6597,9929.0
2022-07-26 14:50:00,241.6,241.73,241.48,241.48,7444.0,229.6502,229.7738,229.5361,229.5361,7444.0
2022-07-26 14:55:00,241.35,241.43,241.23,241.35,8476.0,229.4126,229.4886,229.2985,229.4126,8476.0
2022-07-26 15:00:00,241.37,241.37,241.13,241.34,11210.0,229.4316,229.4316,229.2034,229.4031,11210.0
2022-07-26 15:05:00,241.41,241.55,241.35,241.47,19281.0,229.4696,229.6027,229.4126,229.5266,19281.0
2022-07-26 15:10:00,241.46,242.13,241.42,242.01,22634.0,229.5171,230.154,229.4791,230.0399,22634.0
2022-07-26 15:15:00,241.99,242.21,241.83,241.9,12224.0,230.0209,230.23,229.8688,229.9354,12224.0
2022-07-26 15:20:00,241.96,242.59,241.96,242.52,4072.0,229.9924,230.5912,229.9924,230.5247,4072.0
2022-07-26 15:25:00,242.53,242.6,242.03,242.04,11913.0,230.5342,230.6007,230.0589,230.0684,11913.0
2022-07-26 15:30:00,241.98,242.26,241.86,241.88,11973.0,230.0114,230.2776,229.8973,229.9164,11973.0
2022-07-26 15:35:00,241.91,242.07,241.71,242.07,12842.0,229.9449,230.097,229.7548,230.097,12842.0
2022-07-26 15:40:00,242.02,242.04,241.42,241.42,17017.0,230.0494,230.0684,229.4791,229.4791,17017.0
2022-07-26 15:45:00,241.49,241.95,241.36,241.95,20528.0,229.5456,229.9829,229.4221,229.9829,20528.0
2022-07-26 15:50:00,241.95,242.08,241.63,241.8,46588.0,229.9829,230.1065,229.6787,229.8403,46588.0
2022-07-26 15:55:00,241.77,241.77,241.13,241.36,127094.0,229.8118,229.8118,229.2034,229.4221,127094.0
2022-07-27 09:30:00,243.0,243.81,242.01,242.69,51225.0,230.981,231.7509,230.0399,230.6863,51225.0
2022-07-27 09:35:00,242.54,242.55,241.93,242.48,5503.0,230.5437,230.5532,229.9639,230.4867,5503.0
2022-07-27 09:40:00,242.83,242.83,241.42,242.12,8326.0,230.8194,230.8194,229.4791,230.1445,8326.0
2022-07-27 09:45:00,242.12,242.18,240.95,241.38,9350.0,230.1445,230.2015,229.0324,229.4411,9350.0
2022-07-27 09:50:00,241.34,241.49,240.92,241.02,11859.0,229.4031,229.5456,229.0038,229.0989,11859.0
2022-07-27 09:55:00,241.0,241.12,240.62,241.11,13893.0,229.0799,229.1939,228.7187,229.1844,13893.0
2022-07-27 10:00:00,241.0,241.26,240.73,241.09,5297.0,229.0799,229.327,228.8232,229.1654,5297.0
2022-07-27 10:05:00,241.18,241.27,240.81,241.0,5844.0,229.251,229.3365,228.8993,229.0799,5844.0
2022-07-27 10:10:00,241.02,241.65,240.99,241.61,3036.0,229.0989,229.6977,229.0704,229.6597,3036.0
2022-07-27 10:15:00,241.58,241.8,241.25,241.32,5181.0,229.6312,229.8403,229.3175,229.3841,5181.0
2022-07-27 10:20:00,241.33,241.83,241.33,241.83,23553.0,229.3936,229.8688,229.3936,229.8688,23553.0
2022-07-27 10:25:00,241.89,242.07,241.66,241.78,9566.0,229.9259,230.097,229.7072,229.8213,9566.0
2022-07-27 10:30:00,241.93,242.0,241.67,241.82,11343.0,229.9639,230.0304,229.7167,229.8593,11343.0
2022-07-27 10:35:00,241.86,241.87,241.37,241.44,4382.0,229.8973,229.9068,229.4316,229.4981,4382.0
2022-07-27 10:40:00,241.47,241.47,240.97,241.04,27772.0,229.5266,229.5266,229.0514,229.1179,27772.0
2022-07-27 10:45:00,241.12,241.63,241.11,241.61,7962.0,229.1939,229.6787,229.1844,229.6597,7962.0
2022-07-27 10:50:00,241.58,241.76,241.43,241.76,3728.0,229.6312,229.8023,229.4886,229.8023,3728.0
2022-07-27 10:55:00,241.77,241.84,241.62,241.69,6287.0,229.8118,229.8783,229.6692,229.7358,6287.0
2022-07-27 11:00:00,241.71,242.03,241.71,242.03,6037.0,229.7548,230.0589,229.7548,230.0589,6037.0
2022-07-27 11:05:00,241.95,242.08,241.48,241.52,6391.0,229.9829,230.1065,229.5361,229.5742,6391.0
2022-07-27 11:10:00,241.57,241.78,241.49,241.7,3287.0,229.6217,229.8213,229.5456,229.7453,3287.0
2022-07-27 11:15:00,241.64,242.16,241.63,242.03,17748.0,229.6882,230.1825,229.6787,230.0589,17748.0
2022-07-27 11:20:00,242.01,242.01,241.73,241.75,4011.0,230.0399,230.0399,229.7738,229.7928,4011.0
2022-07-27 11:25:00,241.61,241.76,241.5,241.7,4188.0,229.6597,229.8023,229.5551,229.7453,4188.0
2022-07-27 11:30:00,241.68,241.76,241.67,241.7,6866.0,229.7262,229.8023,229.7167,229.7453,6866.0
2022-07-27 11:35:00,241.75,242.06,241.75,242.02,10689.0,229.7928,230.0874,229.7928,230.0494,10689.0
2022-07-27 11:40:00,242.02,242.07,241.88,241.97,4636.0,230.0494,230.097,229.9164,230.0019,4636.0
2022-07-27 11:45:00,241.99,242.38,241.96,242.38,3360.0,230.0209,230.3916,229.9924,230.3916,3360.0
2022-07-27 11:50:00,242.38,243.14,242.32,243.04,15479.0,230.3916,231.114,230.3346,231.019,15479.0
2022-07-27 11:55:00,242.86,243.15,242.73,243.14,16243.0,230.8479,231.1235,230.7243,231.114,16243.0
2022-07-27 12:00:00,243.12,243.43,243.12,243.41,3946.0,231.095,231.3897,231.095,231.3707,3946.0
2022-07-27 12:05:00,243.48,243.51,242.99,243.0,4926.0,231.4372,231.4657,230.9715,230.981,4926.0
2022-07-27 12:10:00,243.02,243.32,242.92,243.3,5127.0,231.0,231.2851,230.9049,231.2661,5127.0
2022-07-27 12:15:00,243.22,243.4,243.17,243.34,3963.0,231.1901,231.3612,231.1425,231.3041,3963.0
2022-07-27 12:20:00,243.29,243.36,243.18,243.22,3891.0,231.2566,231.3232,231.1521,231.1901,3891.0
2022-07-27 12:25:00,243.3,243.35,243.14,243.14,3352.0,231.2661,231.3136,231.114,231.114,3352.0
2022-07-27 12:30:00,243.13,243.27,243.08,243.17,2863.0,231.1045,231.2376,231.057,231.1425,2863.0
2022-07-27 12:35:00,243.15,243.48,243.15,243.36,1657.0,231.1235,231.4372,231.1235,231.3232,1657.0
2022-07-27 12:40:00,243.47,243.6,243.24,243.31,2350.0,231.4277,231.5513,231.2091,231.2756,2350.0
2022-07-27 12:45:00,243.34,243.34,242.85,243.0,3709.0,231.3041,231.3041,230.8384,230.981,3709.0
2022-07-27 12:50:00,243.09,243.09,242.95,242.99,9367.0,231.0665,231.0665,230.9334,230.9715,9367.0
2022-07-27 12:55:00,242.87,242.94,242.79,242.89,4394.0,230.8574,230.9239,230.7813,230.8764,4394.0
2022-07-27 13:00:00,242.9,243.06,242.87,243.01,3568.0,230.8859,231.038,230.8574,230.9905,3568.0
2022-07-27 13:05:00,243.06,243.16,242.92,243.04,7781.0,231.038,231.133,230.9049,231.019,7781.0
2022-07-27 13:10:00,243.09,243.32,243.03,243.21,6938.0,231.0665,231.2851,231.0095,231.1806,6938.0
2022-07-27 13:15:00,243.24,243.24,243.02,243.02,4913.0,231.2091,231.2091,231.0,231.0,4913.0
2022-07-27 13:20:00,243.05,243.19,242.98,243.11,3914.0,231.0285,231.1616,230.9619,231.0855,3914.0
2022-07-27 13:25:00,243.1,243.4,243.1,243.34,3888.0,231.076,231.3612,231.076,231.3041,3888.0
2022-07-27 13:30:00,243.19,243.55,243.18,243.4,8074.0,231.1616,231.5038,231.1521,231.3612,8074.0
2022-07-27 13:35:00,243.32,243.48,243.31,243.4,6646.0,231.2851,231.4372,231.2756,231.3612,6646.0
2022-07-27 13:40:00,243.34,243.67,243.31,243.54,14614.0,231.3041,231.6178,231.2756,231.4942,14614.0
2022-07-27 13:45:00,243.55,243.87,243.47,243.7,4456.0,231.5038,231.8079,231.4277,231.6463,4456.0
2022-07-27 13:50:00,243.54,243.59,243.38,243.47,2383.0,231.4942,231.5418,231.3422,231.4277,2383.0
2022-07-27 13:55:00,243.46,243.69,243.41,243.58,5111.0,231.4182,231.6368,231.3707,231.5323,5111.0
2022-07-27 14:00:00,243.55,243.62,242.98,243.1,18292.0,231.5038,231.5703,230.9619,231.076,18292.0
2022-07-27 14:05:00,242.96,243.06,242.72,242.78,5796.0,230.9429,231.038,230.7148,230.7718,5796.0
2022-07-27 14:10:00,242.84,243.41,242.83,243.18,4707.0,230.8289,231.3707,230.8194,231.1521,4707.0
2022-07-27 14:15:00,243.12,243.26,243.12,243.22,3772.0,231.095,231.2281,231.095,231.1901,3772.0
2022-07-27 14:20:00,243.4,243.71,243.3,243.49,6214.0,231.3612,231.6558,231.2661,231.4467,6214.0
2022-07-27 14:25:00,243.44,243.79,243.43,243.62,6732.0,231.3992,231.7319,231.3897,231.5703,6732.0
2022-07-27 14:30:00,243.61,243.74,243.23,243.37,6894.0,231.5608,231.6844,231.1996,231.3327,6894.0
2022-07-27 14:35:00,243.38,244.6,243.34,244.41,9249.0,231.3422,232.5018,231.3041,232.3212,9249.0
2022-07-27 14:40:00,244.52,245.12,244.52,245.02,16771.0,232.4258,232.9961,232.4258,232.901,16771.0
2022-07-27 14:45:00,245.08,245.29,245.0,245.26,7719.0,232.9581,233.1577,232.882,233.1292,7719.0
2022-07-27 14:50:00,245.24,245.6,244.81,245.44,18920.0,233.1102,233.4524,232.7014,233.3003,18920.0
2022-07-27 14:55:00,245.4,245.57,245.06,245.27,9339.0,233.2622,233.4238,232.9391,233.1387,9339.0
2022-07-27 15:00:00,245.4,245.78,245.13,245.78,4736.0,233.2622,233.6235,233.0056,233.6235,4736.0
2022-07-27 15:05:00,245.7,245.91,245.39,245.57,4541.0,233.5474,233.747,233.2527,233.4238,4541.0
2022-07-27 15:10:00,245.63,245.69,245.5,245.59,2103.0,233.4809,233.5379,233.3573,233.4429,2103.0
2022-07-27 15:15:00,245.65,246.12,245.58,245.7,8810.0,233.4999,233.9466,233.4333,233.5474,8810.0
2022-07-27 15:20:00,245.66,246.13,245.64,246.05,4575.0,233.5094,233.9561,233.4904,233.8801,4575.0
2022-07-27 15:25:00,246.12,246.52,246.07,246.51,7907.0,233.9466,234.3269,233.8991,234.3173,7907.0
2022-07-27 15:30:00,246.48,246.48,246.19,246.2,6267.0,234.2888,234.2888,234.0132,234.0227,6267.0
2022-07-27 15:35:00,246.26,246.26,245.99,245.99,7649.0,234.0797,234.0797,233.8231,233.8231,7649.0
2022-07-27 15:40:00,246.07,246.35,245.95,246.21,11953.0,233.8991,234.1653,233.785,234.0322,11953.0
2022-07-27 15:45:00,246.18,246.19,245.8,245.8,7280.0,234.0037,234.0132,233.6425,233.6425,7280.0
2022-07-27 15:50:00,245.89,245.96,244.95,245.0,49466.0,233.728,233.7946,232.8345,232.882,49466.0
2022-07-27 15:55:00,245.02,245.11,244.31,244.45,99258.0,232.901,232.9866,232.2262,232.3592,99258.0
2022-07-28 09:30:00,245.12,246.22,244.67,244.7,20523.0,232.9961,234.0417,232.5684,232.5969,20523.0
2022-07-28 09:35:00,244.85,245.85,244.65,244.77,4966.0,232.7395,233.69,232.5493,232.6634,4966.0
2022-07-28 09:40:00,244.55,244.69,244.12,244.12,7525.0,232.4543,232.5874,232.0456,232.0456,7525.0
2022-07-28 09:45:00,244.19,244.34,243.21,243.28,7028.0,232.1121,232.2547,231.1806,231.2471,7028.0
2022-07-28 09:50:00,243.45,243.63,243.23,243.34,4521.0,231.4087,231.5798,231.1996,231.3041,4521.0
2022-07-28 09:55:00,243.62,243.64,243.16,243.18,11110.0,231.5703,231.5893,231.133,231.1521,11110.0
2022-07-28 10:00:00,243.43,243.7,243.11,243.7,11755.0,231.3897,231.6463,231.0855,231.6463,11755.0
2022-07-28 10:05:00,243.99,243.99,242.88,243.11,12014.0,231.922,231.922,230.8669,231.0855,12014.0
2022-07-28 10:10:00,243.21,243.55,243.1,243.32,20499.0,231.1806,231.5038,231.076,231.2851,20499.0
2022-07-28 10:15:00,243.34,243.84,243.17,243.49,10010.0,231.3041,231.7794,231.1425,231.4467,10010.0
2022-07-28 10:20:00,243.48,244.03,243.38,244.03,10451.0,231.4372,231.96,231.3422,231.96,10451.0
2022-07-28 10:25:00,244.16,244.16,243.4,243.75,7657.0,232.0836,232.0836,231.3612,231.6939,7657.0
2022-07-28 10:30:00,243.77,244.52,243.74,244.49,7502.0,231.7129,232.4258,231.6844,232.3973,7502.0
2022-07-28 10:35:00,244.55,245.27,244.55,244.93,8119.0,232.4543,233.1387,232.4543,232.8155,8119.0
2022-07-28 10:40:00,244.81,245.14,244.66,245.14,5706.0,232.7014,233.0151,232.5589,233.0151,5706.0
2022-07-28 10:45:00,245.09,245.67,244.74,245.67,7876.0,232.9676,233.5189,232.6349,233.5189,7876.0
2022-07-28 10:50:00,245.66,245.66,244.95,245.15,10864.0,233.5094,233.5094,232.8345,233.0246,10864.0
2022-07-28 10:55:00,245.11,245.33,245.01,245.25,5374.0,232.9866,233.1957,232.8915,233.1197,5374.0
2022-07-28 11:00:00,245.26,245.26,244.96,245.09,11667.0,233.1292,233.1292,232.844,232.9676,11667.0
2022-07-28 11:05:00,245.0,245.0,244.65,244.83,11112.0,232.882,232.882,232.5493,232.7204,11112.0
2022-07-28 11:10:00,244.81,244.81,243.86,243.91,13378.0,232.7014,232.7014,231.7984,231.8459,13378.0
2022-07-28 11:15:00,244.02,244.91,243.98,244.81,6150.0,231.9505,232.7965,231.9125,232.7014,6150.0
2022-07-28 11:20:00,244.8,245.0,244.7,244.94,30128.0,232.6919,232.882,232.5969,232.825,30128.0
2022-07-28 11:25:00,244.9,245.1,244.76,244.97,51233.0,232.787,232.9771,232.6539,232.8535,51233.0
2022-07-28 11:30:00,244.95,245.04,244.79,244.9,15968.0,232.8345,232.9201,232.6824,232.787,15968.0
2022-07-28 11:35:00,244.87,245.14,244.8,244.98,28000.0,232.7585,233.0151,232.6919,232.863,28000.0
2022-07-28 11:40:00,245.03,245.03,244.76,244.79,10889.0,232.9106,232.9106,232.6539,232.6824,10889.0
2022-07-28 11:45:00,244.89,244.89,244.48,244.77,4583.0,232.7775,232.7775,232.3878,232.6634,4583.0
2022-07-28 11:50:00,244.77,244.86,244.61,244.73,5491.0,232.6634,232.749,232.5113,232.6254,5491.0
2022-07-28 11:55:00,244.73,244.74,244.36,244.43,5805.0,232.6254,232.6349,232.2737,232.3402,5805.0
2022-07-28 12:00:00,244.52,244.53,244.26,244.53,6308.0,232.4258,232.4353,232.1786,232.4353,6308.0
2022-07-28 12:05:00,244.53,244.67,244.16,244.16,5060.0,232.4353,232.5684,232.0836,232.0836,5060.0
2022-07-28 12:10:00,244.3,244.98,244.3,244.95,6853.0,232.2167,232.863,232.2167,232.8345,6853.0
2022-07-28 12:15:00,244.9,245.46,244.9,245.31,4480.0,232.787,233.3193,232.787,233.1767,4480.0
2022-07-28 12:20:00,245.25,245.82,245.17,245.81,4704.0,233.1197,233.6615,233.0436,233.652,4704.0
2022-07-28 12:25:00,245.91,246.29,245.91,246.27,12838.0,233.747,234.1082,233.747,234.0892,12838.0
2022-07-28 12:30:00,246.26,246.27,245.97,245.97,4943.0,234.0797,234.0892,233.8041,233.8041,4943.0
2022-07-28 12:35:00,245.99,246.06,245.91,246.06,1837.0,233.8231,233.8896,233.747,233.8896,1837.0
2022-07-28 12:40:00,245.97,246.09,245.8,245.8,2049.0,233.8041,233.9181,233.6425,233.6425,2049.0
2022-07-28 12:45:00,245.91,246.07,245.89,246.04,1442.0,233.747,233.8991,233.728,233.8706,1442.0
2022-07-28 12:50:00,246.01,246.23,245.96,246.09,2852.0,233.8421,234.0512,233.7946,233.9181,2852.0
2022-07-28 12:55:00,246.1,246.36,246.09,246.32,3319.0,233.9276,234.1748,233.9181,234.1367,3319.0
2022-07-28 13:00:00,246.26,246.26,245.99,246.01,2903.0,234.0797,234.0797,233.8231,233.8421,2903.0
2022-07-28 13:05:00,246.03,246.29,246.03,246.24,2049.0,233.8611,234.1082,233.8611,234.0607,2049.0
2022-07-28 13:10:00,246.2,246.43,246.18,246.37,3220.0,234.0227,234.2413,234.0037,234.1843,3220.0
2022-07-28 13:15:00,246.43,246.46,246.29,246.41,3840.0,234.2413,234.2698,234.1082,234.2223,3840.0
2022-07-28 13:20:00,246.49,246.74,246.43,246.47,7113.0,234.2983,234.536,234.2413,234.2793,7113.0
2022-07-28 13:25:00,246.51,246.75,246.47,246.75,4414.0,234.3173,234.5455,234.2793,234.5455,4414.0
2022-07-28 13:30:00,246.77,246.82,246.56,246.67,2970.0,234.5645,234.612,234.3649,234.4694,2970.0
2022-07-28 13:35:00,246.58,246.65,246.3,246.46,3259.0,234.3839,234.4504,234.1177,234.2698,3259.0
2022-07-28 13:40:00,246.33,246.61,246.23,246.61,24769.0,234.1463,234.4124,234.0512,234.4124,24769.0
2022-07-28 13:45:00,246.68,246.84,246.48,246.51,6637.0,234.4789,234.631,234.2888,234.3173,6637.0
2022-07-28 13:50:00,246.44,246.64,246.37,246.58,5387.0,234.2508,234.4409,234.1843,234.3839,5387.0
2022-07-28 13:55:00,246.59,246.87,246.5,246.78,14340.0,234.3934,234.6595,234.3078,234.574,14340.0
2022-07-28 14:00:00,246.73,246.78,246.24,246.38,4710.0,234.5265,234.574,234.0607,234.1938,4710.0
2022-07-28 14:05:00,246.45,246.52,246.31,246.51,3511.0,234.2603,234.3269,234.1272,234.3173,3511.0
2022-07-28 14:10:00,246.47,246.72,246.43,246.53,6658.0,234.2793,234.517,234.2413,234.3364,6658.0
2022-07-28 14:15:00,246.51,246.68,246.41,246.58,7206.0,234.3173,234.4789,234.2223,234.3839,7206.0
2022-07-28 14:20:00,246.54,246.67,246.39,246.44,9981.0,234.3459,234.4694,234.2033,234.2508,9981.0
2022-07-28 14:25:00,246.25,246.27,245.99,246.15,4799.0,234.0702,234.0892,233.8231,233.9752,4799.0
2022-07-28 14:30:00,246.07,246.07,245.74,245.83,5804.0,233.8991,233.8991,233.5854,233.671,5804.0
2022-07-28 14:35:00,245.72,245.86,245.55,245.78,6341.0,233.5664,233.6995,233.4048,233.6235,6341.0
2022-07-28 14:40:00,245.82,245.99,245.79,245.98,4141.0,233.6615,233.8231,233.633,233.8136,4141.0
2022-07-28 14:45:00,245.98,246.02,245.85,245.97,6773.0,233.8136,233.8516,233.69,233.8041,6773.0
2022-07-28 14:50:00,246.02,246.09,245.72,245.83,6847.0,233.8516,233.9181,233.5664,233.671,6847.0
2022-07-28 14:55:00,245.81,245.91,245.72,245.85,5239.0,233.652,233.747,233.5664,233.69,5239.0
2022-07-28 15:00:00,245.89,245.98,245.64,245.76,4865.0,233.728,233.8136,233.4904,233.6044,4865.0
2022-07-28 15:05:00,245.78,245.94,245.63,245.76,6142.0,233.6235,233.7755,233.4809,233.6044,6142.0
2022-07-28 15:10:00,245.73,245.76,245.43,245.62,7130.0,233.5759,233.6044,233.2908,233.4714,7130.0
2022-07-28 15:15:00,245.54,245.57,245.39,245.52,7394.0,233.3953,233.4238,233.2527,233.3763,7394.0
2022-07-28 15:20:00,245.51,245.7,245.47,245.59,4422.0,233.3668,233.5474,233.3288,233.4429,4422.0
2022-07-28 15:25:00,245.5,245.73,245.48,245.73,15631.0,233.3573,233.5759,233.3383,233.5759,15631.0
2022-07-28 15:30:00,245.66,245.87,245.6,245.7,11202.0,233.5094,233.709,233.4524,233.5474,11202.0
2022-07-28 15:35:00,245.68,245.72,245.29,245.61,8994.0,233.5284,233.5664,233.1577,233.4619,8994.0
2022-07-28 15:40:00,245.58,245.64,245.2,245.29,17736.0,233.4333,233.4904,233.0721,233.1577,17736.0
2022-07-28 15:45:00,245.27,245.29,245.02,245.24,31806.0,233.1387,233.1577,232.901,233.1102,31806.0
2022-07-28 15:50:00,245.28,245.4,244.71,244.96,44953.0,233.1482,233.2622,232.6064,232.844,44953.0
2022-07-28 15:55:00,244.97,245.16,244.85,245.16,123281.0,232.8535,233.0341,232.7395,233.0341,123281.0
2022-07-29 09:30:00,246.19,246.63,245.47,245.47,12885.0,234.0132,234.4314,233.3288,233.3288,12885.0
2022-07-29 09:35:00,245.71,245.71,243.52,243.52,10483.0,233.5569,233.5569,231.4752,231.4752,10483.0
2022-07-29 09:40:00,243.53,244.44,243.26,244.44,7342.0,231.4847,232.3497,231.2281,232.3497,7342.0
2022-07-29 09:45:00,244.55,244.86,244.15,244.7,2235.0,232.4543,232.749,232.0741,232.5969,2235.0
2022-07-29 09:50:00,244.75,245.28,244.61,245.28,6995.0,232.6444,233.1482,232.5113,233.1482,6995.0
2022-07-29 09:55:00,245.21,246.17,245.21,246.16,9968.0,233.0816,233.9942,233.0816,233.9847,9968.0
2022-07-29 10:00:00,246.13,246.75,245.63,246.58,6186.0,233.9561,234.5455,233.4809,234.3839,6186.0
2022-07-29 10:05:00,246.73,247.28,246.64,247.2,9838.0,234.5265,235.0493,234.4409,234.9732,9838.0
2022-07-29 10:10:00,247.13,247.77,247.13,247.37,22808.0,234.9067,235.515,234.9067,235.1348,22808.0
2022-07-29 10:15:00,247.31,247.98,247.21,247.97,13854.0,235.0778,235.7146,234.9827,235.7051,13854.0
2022-07-29 10:20:00,247.98,248.24,247.83,248.13,6304.0,235.7146,235.9618,235.5721,235.8572,6304.0
2022-07-29 10:25:00,248.2,248.38,248.0,248.28,7877.0,235.9238,236.0949,235.7337,235.9998,7877.0
2022-07-29 10:30:00,248.32,248.32,247.81,247.99,6529.0,236.0378,236.0378,235.553,235.7241,6529.0
2022-07-29 10:35:00,247.99,248.05,247.8,247.81,3794.0,235.7241,235.7812,235.5435,235.553,3794.0
2022-07-29 10:40:00,247.81,247.81,247.47,247.8,5533.0,235.553,235.553,235.2299,235.5435,5533.0
2022-07-29 10:45:00,247.89,248.0,247.67,247.67,7147.0,235.6291,235.7337,235.42,235.42,7147.0
2022-07-29 10:50:00,247.55,247.78,247.03,247.03,5492.0,235.3059,235.5245,234.8116,234.8116,5492.0
2022-07-29 10:55:00,247.04,247.21,246.64,246.7,4757.0,234.8211,234.9827,234.4409,234.498,4757.0
2022-07-29 11:00:00,246.67,246.77,246.14,246.38,10185.0,234.4694,234.5645,233.9656,234.1938,10185.0
2022-07-29 11:05:00,246.46,247.11,246.46,247.09,6316.0,234.2698,234.8877,234.2698,234.8687,6316.0
2022-07-29 11:10:00,247.23,247.29,247.01,247.01,7707.0,235.0017,235.0588,234.7926,234.7926,7707.0
2022-07-29 11:15:00,247.01,247.34,246.89,247.34,3872.0,234.7926,235.1063,234.6786,235.1063,3872.0
2022-07-29 11:20:00,247.34,247.7,247.34,247.54,5722.0,235.1063,235.4485,235.1063,235.2964,5722.0
2022-07-29 11:25:00,247.6,247.7,247.32,247.37,2886.0,235.3534,235.4485,235.0873,235.1348,2886.0
2022-07-29 11:30:00,247.38,247.38,246.99,247.3,3993.0,235.1443,235.1443,234.7736,235.0683,3993.0
2022-07-29 11:35:00,247.31,247.46,247.27,247.4,2392.0,235.0778,235.2204,235.0398,235.1633,2392.0
2022-07-29 11:40:00,247.42,247.48,247.28,247.33,2923.0,235.1823,235.2394,235.0493,235.0968,2923.0
2022-07-29 11:45:00,247.43,247.55,247.2,247.43,5238.0,235.1918,235.3059,234.9732,235.1918,5238.0
2022-07-29 11:50:00,247.4,247.93,247.38,247.87,4919.0,235.1633,235.6671,235.1443,235.6101,4919.0
2022-07-29 11:55:00,247.87,247.96,247.77,247.86,9812.0,235.6101,235.6956,235.515,235.6006,9812.0
2022-07-29 12:00:00,247.89,247.93,247.7,247.83,5429.0,235.6291,235.6671,235.4485,235.5721,5429.0
2022-07-29 12:05:00,247.77,247.77,247.28,247.29,4388.0,235.515,235.515,235.0493,235.0588,4388.0
2022-07-29 12:10:00,247.23,247.46,247.21,247.39,3780.0,235.0017,235.2204,234.9827,235.1538,3780.0
2022-07-29 12:15:00,247.44,247.54,247.29,247.34,3807.0,235.2013,235.2964,235.0588,235.1063,3807.0
2022-07-29 12:20:00,247.33,247.53,247.24,247.42,3239.0,235.0968,235.2869,235.0112,235.1823,3239.0
2022-07-29 12:25:00,247.42,247.62,247.2,247.62,6124.0,235.1823,235.3724,234.9732,235.3724,6124.0
2022-07-29 12:30:00,247.59,247.59,247.36,247.38,2246.0,235.3439,235.3439,235.1253,235.1443,2246.0
2022-07-29 12:35:00,247.33,247.53,246.96,247.44,5986.0,235.0968,235.2869,234.7451,235.2013,5986.0
2022-07-29 12:40:00,247.52,247.59,247.47,247.59,946.0,235.2774,235.3439,235.2299,235.3439,946.0
2022-07-29 12:45:00,247.46,247.66,247.37,247.62,3360.0,235.2204,235.4105,235.1348,235.3724,3360.0
2022-07-29 12:50:00,247.6,247.75,247.54,247.64,2053.0,235.3534,235.496,235.2964,235.3915,2053.0
2022-07-29 12:55:00,247.77,247.8,247.43,247.58,13738.0,235.515,235.5435,235.1918,235.3344,13738.0
2022-07-29 13:00:00,247.63,247.77,247.5,247.61,3274.0,235.382,235.515,235.2584,235.3629,3274.0
2022-07-29 13:05:00,247.56,247.67,247.48,247.53,3196.0,235.3154,235.42,235.2394,235.2869,3196.0
2022-07-29 13:10:00,247.59,247.74,247.53,247.59,6329.0,235.3439,235.4865,235.2869,235.3439,6329.0
2022-07-29 13:15:00,247.56,247.57,247.41,247.5,4821.0,235.3154,235.3249,235.1728,235.2584,4821.0
2022-07-29 13:20:00,247.57,247.57,247.24,247.24,4064.0,235.3249,235.3249,235.0112,235.0112,4064.0
2022-07-29 13:25:00,247.24,247.36,247.07,247.1,2335.0,235.0112,235.1253,234.8496,234.8782,2335.0
2022-07-29 13:30:00,247.12,247.16,246.85,246.85,4527.0,234.8972,234.9352,234.6405,234.6405,4527.0
2022-07-29 13:35:00,246.86,247.0,246.85,246.89,4546.0,234.65,234.7831,234.6405,234.6786,4546.0
2022-07-29 13:40:00,247.0,247.0,246.81,246.95,8759.0,234.7831,234.7831,234.6025,234.7356,8759.0
2022-07-29 13:45:00,246.99,247.28,246.98,247.08,4178.0,234.7736,235.0493,234.7641,234.8592,4178.0
2022-07-29 13:50:00,247.2,247.36,247.08,247.09,4002.0,234.9732,235.1253,234.8592,234.8687,4002.0
2022-07-29 13:55:00,247.03,247.29,247.03,247.29,5504.0,234.8116,235.0588,234.8116,235.0588,5504.0
2022-07-29 14:00:00,247.47,247.65,247.45,247.58,5070.0,235.2299,235.401,235.2109,235.3344,5070.0
2022-07-29 14:05:00,247.58,247.81,247.54,247.74,5401.0,235.3344,235.553,235.2964,235.4865,5401.0
2022-07-29 14:10:00,247.74,247.88,247.65,247.85,4551.0,235.4865,235.6196,235.401,235.5911,4551.0
2022-07-29 14:15:00,247.75,247.95,247.72,247.8,3445.0,235.496,235.6861,235.4675,235.5435,3445.0
2022-07-29 14:20:00,247.84,247.95,247.8,247.86,5653.0,235.5816,235.6861,235.5435,235.6006,5653.0
2022-07-29 14:25:00,247.85,247.94,247.78,247.93,3953.0,235.5911,235.6766,235.5245,235.6671,3953.0
2022-07-29 14:30:00,247.9,247.9,247.57,247.65,13137.0,235.6386,235.6386,235.3249,235.401,13137.0
2022-07-29 14:35:00,247.66,247.83,247.66,247.71,6302.0,235.4105,235.5721,235.4105,235.458,6302.0
2022-07-29 14:40:00,247.73,247.75,247.37,247.65,9981.0,235.477,235.496,235.1348,235.401,9981.0
2022-07-29 14:45:00,247.6,247.75,247.4,247.45,6654.0,235.3534,235.496,235.1633,235.2109,6654.0
2022-07-29 14:50:00,247.48,247.82,247.47,247.82,4630.0,235.2394,235.5626,235.2299,235.5626,4630.0
2022-07-29 14:55:00,247.78,247.9,247.74,247.9,4512.0,235.5245,235.6386,235.4865,235.6386,4512.0
2022-07-29 15:00:00,247.93,248.09,247.84,248.09,6216.0,235.6671,235.8192,235.5816,235.8192,6216.0
2022-07-29 15:05:00,248.06,248.11,247.79,247.79,8120.0,235.7907,235.8382,235.534,235.534,8120.0
2022-07-29 15:10:00,247.89,248.09,247.73,248.09,6828.0,235.6291,235.8192,235.477,235.8192,6828.0
2022-07-29 15:15:00,248.04,248.15,247.99,248.06,6285.0,235.7717,235.8762,235.7241,235.7907,6285.0
2022-07-29 15:20:00,248.09,248.31,248.06,248.29,16961.0,235.8192,236.0283,235.7907,236.0093,16961.0
2022-07-29 15:25:00,248.28,248.44,248.24,248.34,8909.0,235.9998,236.1519,235.9618,236.0568,8909.0
2022-07-29 15:30:00,248.32,248.56,248.15,248.56,9992.0,236.0378,236.266,235.8762,236.266,9992.0
2022-07-29 15:35:00,248.61,248.65,248.45,248.46,12604.0,236.3135,236.3515,236.1614,236.1709,12604.0
2022-07-29 15:40:00,248.44,248.44,248.12,248.32,10767.0,236.1519,236.1519,235.8477,236.0378,10767.0
2022-07-29 15:45:00,248.32,248.33,248.05,248.15,16399.0,236.0378,236.0473,235.7812,235.8762,16399.0
2022-07-29 15:50:00,248.17,248.57,248.13,248.33,23047.0,235.8952,236.2755,235.8572,236.0473,23047.0
2022-07-29 15:55:00,248.28,248.6,248.22,248.39,59434.0,235.9998,236.304,235.9428,236.1044,59434.0
2022-08-01 09:30:00,249.07,250.73,248.79,250.55,53342.0,236.7507,238.3286,236.4846,238.1575,53342.0
2022-08-01 09:35:00,250.79,252.04,250.78,251.43,13694.0,238.3857,239.5738,238.3761,238.994,13694.0
2022-08-01 09:40:00,250.99,252.7,250.99,252.51,34292.0,238.5758,240.2012,238.5758,240.0206,34292.0
2022-08-01 09:45:00,252.76,253.88,252.76,253.46,45064.0,240.2582,241.3228,240.2582,240.9236,45064.0
2022-08-01 09:50:00,253.69,254.37,253.46,254.25,33744.0,241.1422,241.7886,240.9236,241.6745,33744.0
2022-08-01 09:55:00,254.41,254.67,254.04,254.39,12211.0,241.8266,242.0737,241.4749,241.8076,12211.0
2022-08-01 10:00:00,254.18,254.79,253.28,254.65,11552.0,241.608,242.1878,240.7525,242.0547,11552.0
2022-08-01 10:05:00,254.68,255.14,254.23,254.23,8894.0,242.0833,242.5205,241.6555,241.6555,8894.0
2022-08-01 10:10:00,254.33,254.56,253.41,253.64,9812.0,241.7506,241.9692,240.8761,241.0947,9812.0
2022-08-01 10:15:00,253.5,253.85,253.01,253.02,5007.0,240.9616,241.2943,240.4959,240.5054,5007.0
2022-08-01 10:20:00,252.91,253.15,252.73,253.04,4647.0,240.4008,240.6289,240.2297,240.5244,4647.0
2022-08-01 10:25:00,252.81,252.95,252.66,252.8,3311.0,240.3057,240.4388,240.1632,240.2962,3311.0
2022-08-01 10:30:00,252.79,253.45,252.79,253.39,5645.0,240.2867,240.9141,240.2867,240.8571,5645.0
2022-08-01 10:35:00,253.42,253.6,253.22,253.59,7636.0,240.8856,241.0567,240.6955,241.0472,7636.0
2022-08-01 10:40:00,253.8,254.4,253.6,254.4,10518.0,241.2468,241.8171,241.0567,241.8171,10518.0
2022-08-01 10:45:00,254.39,254.62,254.15,254.18,12279.0,241.8076,242.0262,241.5795,241.608,12279.0
2022-08-01 10:50:00,254.23,254.66,254.2,254.45,13685.0,241.6555,242.0642,241.627,241.8646,13685.0
2022-08-01 10:55:00,254.43,254.43,253.84,254.11,5574.0,241.8456,241.8456,241.2848,241.5414,5574.0
2022-08-01 11:00:00,254.13,254.21,253.77,253.77,5500.0,241.5605,241.6365,241.2183,241.2183,5500.0
2022-08-01 11:05:00,253.74,253.78,253.07,253.07,7107.0,241.1897,241.2278,240.5529,240.5529,7107.0
2022-08-01 11:10:00,253.06,253.18,252.72,253.18,8781.0,240.5434,240.6574,240.2202,240.6574,8781.0
2022-08-01 11:15:00,253.19,253.39,252.74,252.83,6900.0,240.6669,240.8571,240.2392,240.3248,6900.0
2022-08-01 11:20:00,252.83,253.6,252.74,253.6,3758.0,240.3248,241.0567,240.2392,241.0567,3758.0
2022-08-01 11:25:00,253.59,253.94,253.59,253.65,5230.0,241.0472,241.3799,241.0472,241.1042,5230.0
2022-08-01 11:30:00,253.65,253.89,253.6,253.85,2848.0,241.1042,241.3323,241.0567,241.2943,2848.0
2022-08-01 11:35:00,253.8,254.1,253.75,253.76,12118.0,241.2468,241.5319,241.1992,241.2088,12118.0
2022-08-01 11:40:00,253.87,254.11,253.8,254.11,2872.0,241.3133,241.5414,241.2468,241.5414,2872.0
2022-08-01 11:45:00,254.08,254.11,253.96,253.96,6602.0,241.5129,241.5414,241.3989,241.3989,6602.0
2022-08-01 11:50:00,254.01,254.03,253.86,253.98,2993.0,241.4464,241.4654,241.3038,241.4179,2993.0
2022-08-01 11:55:00,253.91,253.93,253.66,253.88,3024.0,241.3513,241.3703,241.1137,241.3228,3024.0
2022-08-01 12:00:00,253.88,253.97,253.79,253.82,3963.0,241.3228,241.4084,241.2373,241.2658,3963.0
2022-08-01 12:05:00,253.89,253.92,253.65,253.66,3746.0,241.3323,241.3608,241.1042,241.1137,3746.0
2022-08-01 12:10:00,253.72,253.79,253.32,253.45,1979.0,241.1707,241.2373,240.7905,240.9141,1979.0
2022-08-01 12:15:00,253.33,253.51,253.29,253.34,2042.0,240.8,240.9711,240.762,240.8095,2042.0
2022-08-01 12:20:00,253.34,253.55,253.34,253.52,1600.0,240.8095,241.0091,240.8095,240.9806,1600.0
2022-08-01 12:25:00,253.6,253.6,253.27,253.32,4245.0,241.0567,241.0567,240.743,240.7905,4245.0
2022-08-01 12:30:00,253.27,253.28,252.83,252.94,5642.0,240.743,240.7525,240.3248,240.4293,5642.0
2022-08-01 12:35:00,253.0,253.38,252.88,253.36,1259.0,240.4863,240.8475,240.3723,240.8285,1259.0
2022-08-01 12:40:00,253.42,253.42,253.04,253.26,3017.0,240.8856,240.8856,240.5244,240.7335,3017.0
2022-08-01 12:45:00,253.22,253.65,253.21,253.65,4163.0,240.6955,241.1042,240.686,241.1042,4163.0
2022-08-01 12:50:00,253.73,253.74,253.5,253.58,2768.0,241.1802,241.1897,240.9616,241.0377,2768.0
2022-08-01 12:55:00,253.47,253.47,253.28,253.28,3153.0,240.9331,240.9331,240.7525,240.7525,3153.0
2022-08-01 13:00:00,253.27,253.33,252.78,252.89,4943.0,240.743,240.8,240.2772,240.3818,4943.0
2022-08-01 13:05:00,252.83,253.32,252.82,253.3,2932.0,240.3248,240.7905,240.3152,240.7715,2932.0
2022-08-01 13:10:00,253.19,253.27,253.12,253.15,4489.0,240.6669,240.743,240.6004,240.6289,4489.0
2022-08-01 13:15:00,253.16,253.28,252.86,252.86,3143.0,240.6384,240.7525,240.3533,240.3533,3143.0
2022-08-01 13:20:00,252.93,253.09,252.79,252.79,4210.0,240.4198,240.5719,240.2867,240.2867,4210.0
2022-08-01 13:25:00,252.81,252.91,252.48,252.54,3750.0,240.3057,240.4008,239.9921,240.0491,3750.0
2022-08-01 13:30:00,252.54,252.54,252.06,252.21,5662.0,240.0491,240.0491,239.5928,239.7354,5662.0
2022-08-01 13:35:00,252.05,252.54,252.02,252.52,6560.0,239.5833,240.0491,239.5548,240.0301,6560.0
2022-08-01 13:40:00,252.57,252.57,252.46,252.49,3011.0,240.0776,240.0776,239.9731,240.0016,3011.0
2022-08-01 13:45:00,252.49,252.5,252.24,252.44,4650.0,240.0016,240.0111,239.7639,239.954,4650.0
2022-08-01 13:50:00,252.4,252.4,252.16,252.24,2528.0,239.916,239.916,239.6879,239.7639,2528.0
2022-08-01 13:55:00,252.28,252.43,252.14,252.43,2166.0,239.802,239.9445,239.6689,239.9445,2166.0
2022-08-01 14:00:00,252.42,252.42,252.13,252.37,2990.0,239.935,239.935,239.6594,239.8875,2990.0
2022-08-01 14:05:00,252.37,252.43,252.07,252.18,4210.0,239.8875,239.9445,239.6023,239.7069,4210.0
2022-08-01 14:10:00,252.26,252.43,252.07,252.43,14630.0,239.7829,239.9445,239.6023,239.9445,14630.0
2022-08-01 14:15:00,252.53,252.78,252.46,252.46,5236.0,240.0396,240.2772,239.9731,239.9731,5236.0
2022-08-01 14:20:00,252.42,252.59,252.41,252.58,3233.0,239.935,240.0966,239.9255,240.0871,3233.0
2022-08-01 14:25:00,252.56,252.56,252.28,252.34,4722.0,240.0681,240.0681,239.802,239.859,4722.0
2022-08-01 14:30:00,252.39,252.6,252.34,252.46,5681.0,239.9065,240.1061,239.859,239.9731,5681.0
2022-08-01 14:35:00,252.49,252.72,252.42,252.51,4318.0,240.0016,240.2202,239.935,240.0206,4318.0
2022-08-01 14:40:00,252.53,252.65,252.23,252.35,3730.0,240.0396,240.1537,239.7544,239.8685,3730.0
2022-08-01 14:45:00,252.32,252.5,252.31,252.4,2820.0,239.84,240.0111,239.8305,239.916,2820.0
2022-08-01 14:50:00,252.38,252.45,252.28,252.44,3512.0,239.897,239.9635,239.802,239.954,3512.0
2022-08-01 14:55:00,252.49,252.87,252.4,252.66,4448.0,240.0016,240.3628,239.916,240.1632,4448.0
2022-08-01 15:00:00,252.69,252.69,252.47,252.62,3611.0,240.1917,240.1917,239.9826,240.1251,3611.0
2022-08-01 15:05:00,252.67,252.91,252.63,252.81,4254.0,240.1727,240.4008,240.1346,240.3057,4254.0
2022-08-01 15:10:00,252.75,252.89,252.69,252.86,3077.0,240.2487,240.3818,240.1917,240.3533,3077.0
2022-08-01 15:15:00,252.85,253.05,252.71,252.71,4370.0,240.3438,240.5339,240.2107,240.2107,4370.0
2022-08-01 15:20:00,252.67,252.67,252.53,252.62,3869.0,240.1727,240.1727,240.0396,240.1251,3869.0
2022-08-01 15:25:00,252.64,252.65,252.52,252.52,6588.0,240.1442,240.1537,240.0301,240.0301,6588.0
2022-08-01 15:30:00,252.52,252.62,252.34,252.47,7489.0,240.0301,240.1251,239.859,239.9826,7489.0
2022-08-01 15:35:00,252.49,252.78,252.43,252.64,8995.0,240.0016,240.2772,239.9445,240.1442,8995.0
2022-08-01 15:40:00,252.67,252.83,252.53,252.57,8861.0,240.1727,240.3248,240.0396,240.0776,8861.0
2022-08-01 15:45:00,252.54,252.94,252.53,252.82,19167.0,240.0491,240.4293,240.0396,240.3152,19167.0
2022-08-01 15:50:00,252.89,252.98,252.38,252.4,20079.0,240.3818,240.4673,239.897,239.916,20079.0
2022-08-01 15:55:00,252.38,252.38,252.0,252.03,69066.0,239.897,239.897,239.5358,239.5643,69066.0
2022-08-02 09:30:00,253.12,253.88,252.08,252.08,28338.0,240.6004,241.3228,239.6118,239.6118,28338.0
2022-08-02 09:35:00,252.08,252.19,251.21,252.02,4615.0,239.6118,239.7164,238.7849,239.5548,4615.0
2022-08-02 09:40:00,251.48,251.77,251.45,251.53,1800.0,239.0415,239.3172,239.013,239.0891,1800.0
2022-08-02 09:45:00,251.4,251.97,251.39,251.73,5525.0,238.9655,239.5073,238.956,239.2792,5525.0
2022-08-02 09:50:00,251.54,252.25,251.52,251.78,4491.0,239.0986,239.7734,239.0795,239.3267,4491.0
2022-08-02 09:55:00,251.44,252.02,251.43,251.84,1777.0,239.0035,239.5548,238.994,239.3837,1777.0
2022-08-02 10:00:00,251.82,251.82,251.12,251.12,2711.0,239.3647,239.3647,238.6993,238.6993,2711.0
2022-08-02 10:05:00,251.35,251.35,250.48,250.54,2729.0,238.918,238.918,238.091,238.148,2729.0
2022-08-02 10:10:00,250.26,250.68,250.18,250.68,5348.0,237.8819,238.2811,237.8058,238.2811,5348.0
2022-08-02 10:15:00,250.65,250.77,250.52,250.65,4512.0,238.2526,238.3666,238.129,238.2526,4512.0
2022-08-02 10:20:00,250.63,251.29,250.57,250.7,10384.0,238.2336,238.8609,238.1765,238.3001,10384.0
2022-08-02 10:25:00,250.8,251.42,250.73,251.42,4444.0,238.3952,238.9845,238.3286,238.9845,4444.0
2022-08-02 10:30:00,251.39,251.63,251.28,251.49,2800.0,238.956,239.1841,238.8514,239.051,2800.0
2022-08-02 10:35:00,251.46,251.73,251.46,251.69,4314.0,239.0225,239.2792,239.0225,239.2411,4314.0
2022-08-02 10:40:00,251.86,252.16,251.71,252.09,2849.0,239.4027,239.6879,239.2602,239.6214,2849.0
2022-08-02 10:45:00,252.13,252.13,251.84,252.07,6363.0,239.6594,239.6594,239.3837,239.6023,6363.0
2022-08-02 10:50:00,252.0,252.29,251.77,252.12,4333.0,239.5358,239.8115,239.3172,239.6499,4333.0
2022-08-02 10:55:00,252.1,252.1,251.78,251.84,3021.0,239.6309,239.6309,239.3267,239.3837,3021.0
2022-08-02 11:00:00,251.88,252.24,251.87,252.13,5446.0,239.4217,239.7639,239.4122,239.6594,5446.0
2022-08-02 11:05:00,252.11,252.37,251.75,252.2,6551.0,239.6404,239.8875,239.2982,239.7259,6551.0
2022-08-02 11:10:00,252.19,252.19,251.87,252.07,7616.0,239.7164,239.7164,239.4122,239.6023,7616.0
2022-08-02 11:15:00,252.07,252.26,251.87,252.26,21741.0,239.6023,239.7829,239.4122,239.7829,21741.0
2022-08-02 11:20:00,252.27,252.27,251.78,251.89,2581.0,239.7925,239.7925,239.3267,239.4312,2581.0
2022-08-02 11:25:00,251.89,251.98,251.84,251.84,3901.0,239.4312,239.5168,239.3837,239.3837,3901.0
2022-08-02 11:30:00,251.83,251.83,251.23,251.23,3266.0,239.3742,239.3742,238.8039,238.8039,3266.0
2022-08-02 11:35:00,251.22,251.52,251.21,251.36,5292.0,238.7944,239.0795,238.7849,238.9275,5292.0
2022-08-02 11:40:00,251.32,251.54,251.25,251.53,4464.0,238.8894,239.0986,238.8229,239.0891,4464.0
2022-08-02 11:45:00,251.55,251.55,250.95,251.08,13385.0,239.1081,239.1081,238.5377,238.6613,13385.0
2022-08-02 11:50:00,251.11,251.26,250.98,250.98,2890.0,238.6898,238.8324,238.5663,238.5663,2890.0
2022-08-02 11:55:00,251.06,251.15,250.98,251.07,5663.0,238.6423,238.7278,238.5663,238.6518,5663.0
2022-08-02 12:00:00,251.01,251.51,250.78,251.37,14229.0,238.5948,239.07,238.3761,238.937,14229.0
2022-08-02 12:05:00,251.26,251.26,251.03,251.03,1503.0,238.8324,238.8324,238.6138,238.6138,1503.0
2022-08-02 12:10:00,251.12,251.4,251.04,251.4,3411.0,238.6993,238.9655,238.6233,238.9655,3411.0
2022-08-02 12:15:00,251.42,251.58,251.3,251.51,2651.0,238.9845,239.1366,238.8704,239.07,2651.0
2022-08-02 12:20:00,251.58,251.81,251.56,251.81,2874.0,239.1366,239.3552,239.1176,239.3552,2874.0
2022-08-02 12:25:00,251.87,251.99,251.7,251.87,3112.0,239.4122,239.5263,239.2506,239.4122,3112.0
2022-08-02 12:30:00,251.88,251.93,251.66,251.74,3010.0,239.4217,239.4693,239.2126,239.2887,3010.0
2022-08-02 12:35:00,251.72,251.74,251.48,251.6,3365.0,239.2697,239.2887,239.0415,239.1556,3365.0
2022-08-02 12:40:00,251.57,251.67,251.45,251.55,2521.0,239.1271,239.2221,239.013,239.1081,2521.0
2022-08-02 12:45:00,251.66,251.85,251.59,251.85,3664.0,239.2126,239.3932,239.1461,239.3932,3664.0
2022-08-02 12:50:00,251.95,251.96,251.65,251.75,2808.0,239.4883,239.4978,239.2031,239.2982,2808.0
2022-08-02 12:55:00,251.79,251.82,251.57,251.64,5135.0,239.3362,239.3647,239.1271,239.1936,5135.0
2022-08-02 13:00:00,251.51,251.54,251.19,251.23,3534.0,239.07,239.0986,238.7659,238.8039,3534.0
2022-08-02 13:05:00,251.19,251.48,251.1,251.34,8059.0,238.7659,239.0415,238.6803,238.9085,8059.0
2022-08-02 13:10:00,251.32,251.34,251.16,251.2,3746.0,238.8894,238.9085,238.7374,238.7754,3746.0
2022-08-02 13:15:00,251.14,251.16,250.98,251.11,7473.0,238.7183,238.7374,238.5663,238.6898,7473.0
2022-08-02 13:20:00,251.12,251.31,251.09,251.09,2400.0,238.6993,238.8799,238.6708,238.6708,2400.0
2022-08-02 13:25:00,250.97,251.01,250.39,250.52,14782.0,238.5568,238.5948,238.0054,238.129,14782.0
2022-08-02 13:30:00,250.36,250.37,250.22,250.22,1694.0,237.9769,237.9864,237.8438,237.8438,1694.0
2022-08-02 13:35:00,250.16,250.23,249.86,249.97,15021.0,237.7868,237.8534,237.5017,237.6062,15021.0
2022-08-02 13:40:00,249.95,249.95,249.81,249.89,2100.0,237.5872,237.5872,237.4541,237.5302,2100.0
2022-08-02 13:45:00,249.89,249.93,249.63,249.75,3499.0,237.5302,237.5682,237.283,237.3971,3499.0
2022-08-02 13:50:00,249.55,249.85,249.55,249.76,1979.0,237.207,237.4921,237.207,237.4066,1979.0
2022-08-02 13:55:00,249.76,249.81,249.56,249.58,3280.0,237.4066,237.4541,237.2165,237.2355,3280.0
2022-08-02 14:00:00,249.64,249.77,249.58,249.59,1710.0,237.2925,237.4161,237.2355,237.245,1710.0
2022-08-02 14:05:00,249.78,250.24,249.77,250.23,2205.0,237.4256,237.8629,237.4161,237.8534,2205.0
2022-08-02 14:10:00,250.17,250.43,250.13,250.41,2611.0,237.7963,238.0435,237.7583,238.0244,2611.0
2022-08-02 14:15:00,250.37,250.46,250.21,250.21,6059.0,237.9864,238.072,237.8343,237.8343,6059.0
2022-08-02 14:20:00,250.15,250.68,249.97,250.62,3523.0,237.7773,238.2811,237.6062,238.2241,3523.0
2022-08-02 14:25:00,250.67,250.84,250.62,250.81,3600.0,238.2716,238.4332,238.2241,238.4047,3600.0
2022-08-02 14:30:00,250.79,250.91,250.72,250.74,3300.0,238.3857,238.4997,238.3191,238.3381,3300.0
2022-08-02 14:35:00,250.73,250.77,250.53,250.75,4273.0,238.3286,238.3666,238.1385,238.3476,4273.0
2022-08-02 14:40:00,250.83,250.88,250.76,250.81,3505.0,238.4237,238.4712,238.3571,238.4047,3505.0
2022-08-02 14:45:00,250.83,250.83,250.36,250.82,3504.0,238.4237,238.4237,237.9769,238.4142,3504.0
2022-08-02 14:50:00,250.83,250.94,250.47,250.62,2505.0,238.4237,238.5282,238.0815,238.2241,2505.0
2022-08-02 14:55:00,250.72,250.72,250.44,250.62,4150.0,238.3191,238.3191,238.053,238.2241,4150.0
2022-08-02 15:00:00,250.62,250.91,250.57,250.73,15720.0,238.2241,238.4997,238.1765,238.3286,15720.0
2022-08-02 15:05:00,250.67,250.89,250.62,250.66,5750.0,238.2716,238.4807,238.2241,238.2621,5750.0
2022-08-02 15:10:00,250.69,250.76,250.53,250.7,7658.0,238.2906,238.3571,238.1385,238.3001,7658.0
2022-08-02 15:15:00,250.71,250.77,250.31,250.4,5888.0,238.3096,238.3666,237.9294,238.0149,5888.0
2022-08-02 15:20:00,250.31,250.59,250.26,250.48,5889.0,237.9294,238.1955,237.8819,238.091,5889.0
2022-08-02 15:25:00,250.46,250.9,250.45,250.86,8397.0,238.072,238.4902,238.0625,238.4522,8397.0
2022-08-02 15:30:00,250.82,250.85,250.64,250.84,9817.0,238.4142,238.4427,238.2431,238.4332,9817.0
2022-08-02 15:35:00,250.86,251.16,250.75,251.09,12071.0,238.4522,238.7374,238.3476,238.6708,12071.0
2022-08-02 15:40:00,251.12,251.13,250.85,251.08,7737.0,238.6993,238.7088,238.4427,238.6613,7737.0
2022-08-02 15:45:00,251.07,251.11,250.85,251.01,12509.0,238.6518,238.6898,238.4427,238.5948,12509.0
2022-08-02 15:50:00,251.07,251.12,250.87,250.91,20895.0,238.6518,238.6993,238.4617,238.4997,20895.0
2022-08-02 15:55:00,250.89,250.89,250.47,250.63,56029.0,238.4807,238.4807,238.0815,238.2336,56029.0
2022-08-03 09:30:00,252.72,252.82,251.5,251.93,22358.0,240.2202,240.3152,239.0605,239.4693,22358.0
2022-08-03 09:35:00,251.93,252.29,250.63,251.66,14388.0,239.4693,239.8115,238.2336,239.2126,14388.0
2022-08-03 09:40:00,251.69,251.98,251.07,251.23,3668.0,239.2411,239.5168,238.6518,238.8039,3668.0
2022-08-03 09:45:00,251.59,251.61,251.09,251.46,3683.0,239.1461,239.1651,238.6708,239.0225,3683.0
2022-08-03 09:50:00,251.33,251.5,250.49,250.78,4157.0,238.8989,239.0605,238.1005,238.3761,4157.0
2022-08-03 09:55:00,250.71,250.8,250.42,250.61,6212.0,238.3096,238.3952,238.034,238.2146,6212.0
2022-08-03 10:00:00,250.24,250.29,249.73,250.05,5385.0,237.8629,237.9104,237.3781,237.6823,5385.0
2022-08-03 10:05:00,250.1,250.59,250.0,250.16,7791.0,237.7298,238.1955,237.6347,237.7868,7791.0
2022-08-03 10:10:00,250.23,250.43,250.13,250.4,2621.0,237.8534,238.0435,237.7583,238.0149,2621.0
2022-08-03 10:15:00,250.51,250.78,249.82,250.02,18297.0,238.1195,238.3761,237.4636,237.6537,18297.0
2022-08-03 10:20:00,250.02,250.17,249.77,249.78,11130.0,237.6537,237.7963,237.4161,237.4256,11130.0
2022-08-03 10:25:00,250.09,250.89,249.97,250.89,4704.0,237.7203,238.4807,237.6062,238.4807,4704.0
2022-08-03 10:30:00,250.89,250.9,250.21,250.21,2612.0,238.4807,238.4902,237.8343,237.8343,2612.0
2022-08-03 10:35:00,250.58,251.04,250.23,250.64,3987.0,238.186,238.6233,237.8534,238.2431,3987.0
2022-08-03 10:40:00,250.5,251.04,250.49,250.97,3615.0,238.11,238.6233,238.1005,238.5568,3615.0
2022-08-03 10:45:00,250.91,251.17,250.78,251.03,5500.0,238.4997,238.7469,238.3761,238.6138,5500.0
2022-08-03 10:50:00,251.0,251.06,250.93,250.93,2855.0,238.5853,238.6423,238.5187,238.5187,2855.0
2022-08-03 10:55:00,250.86,251.07,250.66,250.81,9349.0,238.4522,238.6518,238.2621,238.4047,9349.0
2022-08-03 11:00:00,250.89,251.21,250.8,250.91,11317.0,238.4807,238.7849,238.3952,238.4997,11317.0
2022-08-03 11:05:00,251.05,251.22,250.96,251.22,4210.0,238.6328,238.7944,238.5472,238.7944,4210.0
2022-08-03 11:10:00,251.25,251.3,251.12,251.29,3461.0,238.8229,238.8704,238.6993,238.8609,3461.0
2022-08-03 11:15:00,251.19,251.34,250.99,250.99,5145.0,238.7659,238.9085,238.5758,238.5758,5145.0
2022-08-03 11:20:00,251.07,251.26,251.0,251.02,3754.0,238.6518,238.8324,238.5853,238.6043,3754.0
2022-08-03 11:25:00,251.0,251.49,250.95,251.33,3615.0,238.5853,239.051,238.5377,238.8989,3615.0
2022-08-03 11:30:00,251.25,251.37,251.13,251.31,4420.0,238.8229,238.937,238.7088,238.8799,4420.0
2022-08-03 11:35:00,251.43,251.51,251.19,251.32,7457.0,238.994,239.07,238.7659,238.8894,7457.0
2022-08-03 11:40:00,251.31,251.37,251.14,251.14,1830.0,238.8799,238.937,238.7183,238.7183,1830.0
2022-08-03 11:45:00,251.25,251.41,251.17,251.26,3420.0,238.8229,238.975,238.7469,238.8324,3420.0
2022-08-03 11:50:00,251.23,251.23,250.98,251.08,7353.0,238.8039,238.8039,238.5663,238.6613,7353.0
2022-08-03 11:55:00,251.15,251.31,251.1,251.24,3007.0,238.7278,238.8799,238.6803,238.8134,3007.0
2022-08-03 12:00:00,251.31,251.31,251.07,251.26,4406.0,238.8799,238.8799,238.6518,238.8324,4406.0
2022-08-03 12:05:00,251.31,251.69,251.22,251.27,7879.0,238.8799,239.2411,238.7944,238.8419,7879.0
2022-08-03 12:10:00,251.3,251.38,250.93,250.96,6273.0,238.8704,238.9465,238.5187,238.5472,6273.0
2022-08-03 12:15:00,250.91,251.0,250.45,250.54,3963.0,238.4997,238.5853,238.0625,238.148,3963.0
2022-08-03 12:20:00,250.55,250.91,250.55,250.7,4201.0,238.1575,238.4997,238.1575,238.3001,4201.0
2022-08-03 12:25:00,250.68,250.79,250.46,250.65,4896.0,238.2811,238.3857,238.072,238.2526,4896.0
2022-08-03 12:30:00,250.59,250.81,250.48,250.67,4072.0,238.1955,238.4047,238.091,238.2716,4072.0
2022-08-03 12:35:00,250.76,251.1,250.69,250.94,4006.0,238.3571,238.6803,238.2906,238.5282,4006.0
2022-08-03 12:40:00,251.02,251.16,250.98,251.09,3118.0,238.6043,238.7374,238.5663,238.6708,3118.0
2022-08-03 12:45:00,250.99,251.02,250.87,251.02,1890.0,238.5758,238.6043,238.4617,238.6043,1890.0
2022-08-03 12:50:00,251.02,251.22,250.91,251.07,5487.0,238.6043,238.7944,238.4997,238.6518,5487.0
2022-08-03 12:55:00,251.11,251.22,251.02,251.03,5147.0,238.6898,238.7944,238.6043,238.6138,5147.0
2022-08-03 13:00:00,251.1,251.15,250.93,250.95,4295.0,238.6803,238.7278,238.5187,238.5377,4295.0
2022-08-03 13:05:00,250.95,250.95,250.52,250.62,7681.0,238.5377,238.5377,238.129,238.2241,7681.0
2022-08-03 13:10:00,250.57,250.66,250.54,250.56,4233.0,238.1765,238.2621,238.148,238.167,4233.0
2022-08-03 13:15:00,250.54,250.54,250.23,250.33,2849.0,238.148,238.148,237.8534,237.9484,2849.0
2022-08-03 13:20:00,250.32,250.75,250.2,250.75,6754.0,237.9389,238.3476,237.8248,238.3476,6754.0
2022-08-03 13:25:00,250.77,251.0,250.66,250.88,2254.0,238.3666,238.5853,238.2621,238.4712,2254.0
2022-08-03 13:30:00,250.91,251.0,250.83,250.84,4910.0,238.4997,238.5853,238.4237,238.4332,4910.0
2022-08-03 13:35:00,250.89,250.99,250.82,250.85,4750.0,238.4807,238.5758,238.4142,238.4427,4750.0
2022-08-03 13:40:00,250.85,251.21,250.79,251.13,3981.0,238.4427,238.7849,238.3857,238.7088,3981.0
2022-08-03 13:45:00,251.18,251.32,251.1,251.26,3498.0,238.7564,238.8894,238.6803,238.8324,3498.0
2022-08-03 13:50:00,251.31,251.57,251.25,251.49,11016.0,238.8799,239.1271,238.8229,239.051,11016.0
2022-08-03 13:55:00,251.46,251.71,251.35,251.63,4765.0,239.0225,239.2602,238.918,239.1841,4765.0
2022-08-03 14:00:00,251.65,251.73,251.56,251.71,5650.0,239.2031,239.2792,239.1176,239.2602,5650.0
2022-08-03 14:05:00,251.75,252.01,251.64,251.65,13634.0,239.2982,239.5453,239.1936,239.2031,13634.0
2022-08-03 14:10:00,251.7,252.05,251.57,251.85,20295.0,239.2506,239.5833,239.1271,239.3932,20295.0
2022-08-03 14:15:00,251.95,252.18,251.78,252.15,18258.0,239.4883,239.7069,239.3267,239.6784,18258.0
2022-08-03 14:20:00,252.16,252.3,251.9,252.16,15372.0,239.6879,239.821,239.4408,239.6879,15372.0
2022-08-03 14:25:00,252.15,252.43,252.09,252.36,14784.0,239.6784,239.9445,239.6214,239.878,14784.0
2022-08-03 14:30:00,252.36,252.42,252.27,252.41,5921.0,239.878,239.935,239.7925,239.9255,5921.0
2022-08-03 14:35:00,252.39,252.4,252.18,252.2,7150.0,239.9065,239.916,239.7069,239.7259,7150.0
2022-08-03 14:40:00,252.27,252.29,251.99,252.17,4106.0,239.7925,239.8115,239.5263,239.6974,4106.0
2022-08-03 14:45:00,252.17,252.31,251.96,252.3,2996.0,239.6974,239.8305,239.4978,239.821,2996.0
2022-08-03 14:50:00,252.36,252.58,252.35,252.58,2979.0,239.878,240.0871,239.8685,240.0871,2979.0
2022-08-03 14:55:00,252.57,252.69,252.48,252.63,5814.0,240.0776,240.1917,239.9921,240.1346,5814.0
2022-08-03 15:00:00,252.58,252.97,252.56,252.92,6136.0,240.0871,240.4578,240.0681,240.4103,6136.0
2022-08-03 15:05:00,252.88,252.95,252.72,252.72,4194.0,240.3723,240.4388,240.2202,240.2202,4194.0
2022-08-03 15:10:00,252.69,252.75,252.5,252.51,4400.0,240.1917,240.2487,240.0111,240.0206,4400.0
2022-08-03 15:15:00,252.51,252.53,252.2,252.25,8328.0,240.0206,240.0396,239.7259,239.7734,8328.0
2022-08-03 15:20:00,252.22,252.28,252.15,252.19,3470.0,239.7449,239.802,239.6784,239.7164,3470.0
2022-08-03 15:25:00,252.14,252.14,251.87,252.06,5019.0,239.6689,239.6689,239.4122,239.5928,5019.0
2022-08-03 15:30:00,252.07,252.3,252.04,252.28,6133.0,239.6023,239.821,239.5738,239.802,6133.0
2022-08-03 15:35:00,252.31,252.51,252.3,252.47,8463.0,239.8305,240.0206,239.821,239.9826,8463.0
2022-08-03 15:40:00,252.47,253.07,252.42,253.07,10598.0,239.9826,240.5529,239.935,240.5529,10598.0
2022-08-03 15:45:00,253.02,253.03,252.66,252.67,11001.0,240.5054,240.5149,240.1632,240.1727,11001.0
2022-08-03 15:50:00,252.74,252.76,252.43,252.45,20173.0,240.2392,240.2582,239.9445,239.9635,20173.0
2022-08-03 15:55:00,252.36,252.53,251.77,251.97,78546.0,239.878,240.0396,239.3172,239.5073,78546.0
2022-08-04 09:30:00,251.4,251.84,250.12,251.63,17622.0,238.9655,239.3837,237.7488,239.1841,17622.0
2022-08-04 09:35:00,251.64,251.98,251.07,251.38,9034.0,239.1936,239.5168,238.6518,238.9465,9034.0
2022-08-04 09:40:00,251.37,251.69,250.66,251.42,5030.0,238.937,239.2411,238.2621,238.9845,5030.0
2022-08-04 09:45:00,251.46,251.67,250.95,251.22,3770.0,239.0225,239.2221,238.5377,238.7944,3770.0
2022-08-04 09:50:00,250.84,251.96,250.84,251.96,1900.0,238.4332,239.4978,238.4332,239.4978,1900.0
2022-08-04 09:55:00,252.05,252.12,251.33,251.58,7252.0,239.5833,239.6499,238.8989,239.1366,7252.0
2022-08-04 10:00:00,251.55,251.68,250.9,251.54,5011.0,239.1081,239.2316,238.4902,239.0986,5011.0
2022-08-04 10:05:00,251.55,251.73,251.34,251.34,5080.0,239.1081,239.2792,238.9085,238.9085,5080.0
2022-08-04 10:10:00,251.39,251.68,251.39,251.59,3516.0,238.956,239.2316,238.956,239.1461,3516.0
2022-08-04 10:15:00,251.63,251.7,251.15,251.21,5900.0,239.1841,239.2506,238.7278,238.7849,5900.0
2022-08-04 10:20:00,251.2,251.42,250.98,251.42,9251.0,238.7754,238.9845,238.5663,238.9845,9251.0
2022-08-04 10:25:00,251.38,252.43,251.37,252.09,5825.0,238.9465,239.9445,238.937,239.6214,5825.0
2022-08-04 10:30:00,252.1,252.37,251.54,251.58,18968.0,239.6309,239.8875,239.0986,239.1366,18968.0
2022-08-04 10:35:00,251.54,251.54,250.97,251.32,4946.0,239.0986,239.0986,238.5568,238.8894,4946.0
2022-08-04 10:40:00,251.31,251.59,251.14,251.48,2414.0,238.8799,239.1461,238.7183,239.0415,2414.0
2022-08-04 10:45:00,251.55,252.06,251.38,251.89,2525.0,239.1081,239.5928,238.9465,239.4312,2525.0
2022-08-04 10:50:00,251.75,251.9,251.72,251.84,3807.0,239.2982,239.4408,239.2697,239.3837,3807.0
2022-08-04 10:55:00,251.91,252.17,251.85,251.88,6455.0,239.4503,239.6974,239.3932,239.4217,6455.0
2022-08-04 11:00:00,251.77,251.8,251.41,251.41,2230.0,239.3172,239.3457,238.975,238.975,2230.0
2022-08-04 11:05:00,251.48,251.59,251.28,251.5,3154.0,239.0415,239.1461,238.8514,239.0605,3154.0
2022-08-04 11:10:00,251.56,251.75,251.42,251.43,4395.0,239.1176,239.2982,238.9845,238.994,4395.0
2022-08-04 11:15:00,251.4,251.87,251.38,251.75,3696.0,238.9655,239.4122,238.9465,239.2982,3696.0
2022-08-04 11:20:00,251.73,252.15,251.73,251.93,4118.0,239.2792,239.6784,239.2792,239.4693,4118.0
2022-08-04 11:25:00,251.82,251.9,251.59,251.66,7742.0,239.3647,239.4408,239.1461,239.2126,7742.0
2022-08-04 11:30:00,251.69,251.9,251.38,251.77,4857.0,239.2411,239.4408,238.9465,239.3172,4857.0
2022-08-04 11:35:00,251.71,251.84,251.46,251.53,2100.0,239.2602,239.3837,239.0225,239.0891,2100.0
2022-08-04 11:40:00,251.44,251.8,251.41,251.69,1851.0,239.0035,239.3457,238.975,239.2411,1851.0
2022-08-04 11:45:00,251.64,251.82,251.58,251.71,5216.0,239.1936,239.3647,239.1366,239.2602,5216.0
2022-08-04 11:50:00,251.58,251.77,251.53,251.6,2233.0,239.1366,239.3172,239.0891,239.1556,2233.0
2022-08-04 11:55:00,251.53,251.61,251.44,251.61,3000.0,239.0891,239.1651,239.0035,239.1651,3000.0
2022-08-04 12:00:00,251.45,251.59,251.45,251.55,2100.0,239.013,239.1461,239.013,239.1081,2100.0
2022-08-04 12:05:00,251.55,251.78,251.41,251.72,10585.0,239.1081,239.3267,238.975,239.2697,10585.0
2022-08-04 12:10:00,251.79,251.79,251.6,251.66,7568.0,239.3362,239.3362,239.1556,239.2126,7568.0
2022-08-04 12:15:00,251.64,252.05,251.59,251.93,4688.0,239.1936,239.5833,239.1461,239.4693,4688.0
2022-08-04 12:20:00,251.93,251.93,251.75,251.83,3077.0,239.4693,239.4693,239.2982,239.3742,3077.0
2022-08-04 12:25:00,251.8,251.87,251.71,251.83,5712.0,239.3457,239.4122,239.2602,239.3742,5712.0
2022-08-04 12:30:00,251.9,252.03,251.88,251.95,6291.0,239.4408,239.5643,239.4217,239.4883,6291.0
2022-08-04 12:35:00,251.88,251.95,251.54,251.71,6150.0,239.4217,239.4883,239.0986,239.2602,6150.0
2022-08-04 12:40:00,251.71,251.76,251.67,251.71,3719.0,239.2602,239.3077,239.2221,239.2602,3719.0
2022-08-04 12:45:00,251.73,251.81,251.39,251.44,5131.0,239.2792,239.3552,238.956,239.0035,5131.0
2022-08-04 12:50:00,251.36,251.59,251.35,251.48,3482.0,238.9275,239.1461,238.918,239.0415,3482.0
2022-08-04 12:55:00,251.45,251.58,251.37,251.51,3125.0,239.013,239.1366,238.937,239.07,3125.0
2022-08-04 13:00:00,251.51,251.72,251.43,251.45,2982.0,239.07,239.2697,238.994,239.013,2982.0
2022-08-04 13:05:00,251.44,251.85,251.38,251.84,4374.0,239.0035,239.3932,238.9465,239.3837,4374.0
2022-08-04 13:10:00,251.9,251.9,251.41,251.54,6483.0,239.4408,239.4408,238.975,239.0986,6483.0
2022-08-04 13:15:00,251.51,251.56,251.36,251.45,7321.0,239.07,239.1176,238.9275,239.013,7321.0
2022-08-04 13:20:00,251.32,251.78,251.32,251.72,6516.0,238.8894,239.3267,238.8894,239.2697,6516.0
2022-08-04 13:25:00,251.75,251.93,251.59,251.93,3951.0,239.2982,239.4693,239.1461,239.4693,3951.0
2022-08-04 13:30:00,251.88,251.95,251.71,251.78,6602.0,239.4217,239.4883,239.2602,239.3267,6602.0
2022-08-04 13:35:00,251.8,251.8,251.6,251.65,4904.0,239.3457,239.3457,239.1556,239.2031,4904.0
2022-08-04 13:40:00,251.75,251.8,251.6,251.67,6853.0,239.2982,239.3457,239.1556,239.2221,6853.0
2022-08-04 13:45:00,251.61,251.7,251.54,251.7,5037.0,239.1651,239.2506,239.0986,239.2506,5037.0
2022-08-04 13:50:00,251.64,251.7,251.41,251.49,8801.0,239.1936,239.2506,238.975,239.051,8801.0
2022-08-04 13:55:00,251.48,251.76,251.36,251.74,5256.0,239.0415,239.3077,238.9275,239.2887,5256.0
2022-08-04 14:00:00,251.71,251.71,251.52,251.62,7553.0,239.2602,239.2602,239.0795,239.1746,7553.0
2022-08-04 14:05:00,251.61,251.66,251.52,251.52,4293.0,239.1651,239.2126,239.0795,239.0795,4293.0
2022-08-04 14:10:00,251.56,251.64,251.43,251.46,3820.0,239.1176,239.1936,238.994,239.0225,3820.0
2022-08-04 14:15:00,251.45,251.65,251.43,251.49,4748.0,239.013,239.2031,238.994,239.051,4748.0
2022-08-04 14:20:00,251.54,251.72,251.41,251.57,12027.0,239.0986,239.2697,238.975,239.1271,12027.0
2022-08-04 14:25:00,251.59,251.76,251.55,251.7,9035.0,239.1461,239.3077,239.1081,239.2506,9035.0
2022-08-04 14:30:00,251.72,251.76,251.62,251.66,9988.0,239.2697,239.3077,239.1746,239.2126,9988.0
2022-08-04 14:35:00,251.63,251.8,251.43,251.73,25362.0,239.1841,239.3457,238.994,239.2792,25362.0
2022-08-04 14:40:00,251.77,251.96,251.62,251.8,11627.0,239.3172,239.4978,239.1746,239.3457,11627.0
2022-08-04 14:45:00,251.79,251.86,251.67,251.7,23234.0,239.3362,239.4027,239.2221,239.2506,23234.0
2022-08-04 14:50:00,251.72,252.0,251.72,251.96,10376.0,239.2697,239.5358,239.2697,239.4978,10376.0
2022-08-04 14:55:00,252.05,252.06,251.75,251.87,12521.0,239.5833,239.5928,239.2982,239.4122,12521.0
2022-08-04 15:00:00,251.82,252.0,251.74,252.0,9845.0,239.3647,239.5358,239.2887,239.5358,9845.0
2022-08-04 15:05:00,251.96,251.96,251.77,251.79,17042.0,239.4978,239.4978,239.3172,239.3362,17042.0
2022-08-04 15:10:00,251.79,251.8,251.57,251.67,13520.0,239.3362,239.3457,239.1271,239.2221,13520.0
2022-08-04 15:15:00,251.67,251.76,251.6,251.75,15294.0,239.2221,239.3077,239.1556,239.2982,15294.0
2022-08-04 15:20:00,251.73,251.73,251.4,251.51,7776.0,239.2792,239.2792,238.9655,239.07,7776.0
2022-08-04 15:25:00,251.48,251.6,251.41,251.55,9598.0,239.0415,239.1556,238.975,239.1081,9598.0
2022-08-04 15:30:00,251.55,251.62,251.38,251.45,16689.0,239.1081,239.1746,238.9465,239.013,16689.0
2022-08-04 15:35:00,251.4,251.51,251.33,251.47,10763.0,238.9655,239.07,238.8989,239.032,10763.0
2022-08-04 15:40:00,251.47,251.73,251.33,251.35,21179.0,239.032,239.2792,238.8989,238.918,21179.0
2022-08-04 15:45:00,251.34,251.53,251.34,251.51,14852.0,238.9085,239.0891,238.9085,239.07,14852.0
2022-08-04 15:50:00,251.51,251.62,251.42,251.52,39864.0,239.07,239.1746,238.9845,239.0795,39864.0
2022-08-04 15:55:00,251.53,251.58,251.06,251.3,87256.0,239.0891,239.1366,238.6423,238.8704,87256.0
2022-08-05 09:30:00,250.0,250.42,248.68,250.42,36144.0,237.6347,238.034,236.38,238.034,36144.0
2022-08-05 09:35:00,250.24,251.89,250.24,251.62,13421.0,237.8629,239.4312,237.8629,239.1746,13421.0
2022-08-05 09:40:00,251.89,252.02,251.2,251.5,5567.0,239.4312,239.5548,238.7754,239.0605,5567.0
2022-08-05 09:45:00,251.5,251.98,251.23,251.84,7418.0,239.0605,239.5168,238.8039,239.3837,7418.0
2022-08-05 09:50:00,251.83,251.96,251.21,251.36,3929.0,239.3742,239.4978,238.7849,238.9275,3929.0
2022-08-05 09:55:00,251.08,251.23,250.67,250.79,4341.0,238.6613,238.8039,238.2716,238.3857,4341.0
2022-08-05 10:00:00,250.79,250.79,250.17,250.52,12293.0,238.3857,238.3857,237.7963,238.129,12293.0
2022-08-05 10:05:00,250.43,251.02,250.13,251.02,7689.0,238.0435,238.6043,237.7583,238.6043,7689.0
2022-08-05 10:10:00,251.02,251.02,250.16,250.53,11589.0,238.6043,238.6043,237.7868,238.1385,11589.0
2022-08-05 10:15:00,250.39,251.6,250.36,251.43,11977.0,238.0054,239.1556,237.9769,238.994,11977.0
2022-08-05 10:20:00,251.27,251.59,250.82,251.24,6092.0,238.8419,239.1461,238.4142,238.8134,6092.0
2022-08-05 10:25:00,251.33,251.56,251.1,251.41,3486.0,238.8989,239.1176,238.6803,238.975,3486.0
2022-08-05 10:30:00,251.56,251.73,251.04,251.07,16079.0,239.1176,239.2792,238.6233,238.6518,16079.0
2022-08-05 10:35:00,251.05,251.61,251.04,251.43,6446.0,238.6328,239.1651,238.6233,238.994,6446.0
2022-08-05 10:40:00,251.5,251.5,250.94,251.09,3842.0,239.0605,239.0605,238.5282,238.6708,3842.0
2022-08-05 10:45:00,250.99,251.18,250.87,251.08,7677.0,238.5758,238.7564,238.4617,238.6613,7677.0
2022-08-05 10:50:00,251.02,251.47,250.91,251.41,5431.0,238.6043,239.032,238.4997,238.975,5431.0
2022-08-05 10:55:00,251.37,251.47,251.17,251.24,8783.0,238.937,239.032,238.7469,238.8134,8783.0
2022-08-05 11:00:00,251.24,251.32,250.83,251.06,2659.0,238.8134,238.8894,238.4237,238.6423,2659.0
2022-08-05 11:05:00,251.09,251.09,250.48,250.52,14425.0,238.6708,238.6708,238.091,238.129,14425.0
2022-08-05 11:10:00,250.49,250.74,250.37,250.68,7047.0,238.1005,238.3381,237.9864,238.2811,7047.0
2022-08-05 11:15:00,250.65,251.35,250.65,251.18,9492.0,238.2526,238.918,238.2526,238.7564,9492.0
2022-08-05 11:20:00,251.19,251.25,250.76,250.76,6844.0,238.7659,238.8229,238.3571,238.3571,6844.0
2022-08-05 11:25:00,250.7,250.83,250.57,250.71,3600.0,238.3001,238.4237,238.1765,238.3096,3600.0
2022-08-05 11:30:00,250.61,251.29,250.57,251.03,3751.0,238.2146,238.8609,238.1765,238.6138,3751.0
2022-08-05 11:35:00,251.02,251.23,250.76,250.76,12016.0,238.6043,238.8039,238.3571,238.3571,12016.0
2022-08-05 11:40:00,250.76,250.88,250.59,250.6,6500.0,238.3571,238.4712,238.1955,238.2051,6500.0
2022-08-05 11:45:00,250.59,250.83,250.51,250.58,6200.0,238.1955,238.4237,238.1195,238.186,6200.0
2022-08-05 11:50:00,250.56,250.69,250.49,250.64,6720.0,238.167,238.2906,238.1005,238.2431,6720.0
2022-08-05 11:55:00,250.57,250.63,250.55,250.55,4600.0,238.1765,238.2336,238.1575,238.1575,4600.0
2022-08-05 12:00:00,250.61,251.03,250.6,250.93,3553.0,238.2146,238.6138,238.2051,238.5187,3553.0
2022-08-05 12:05:00,250.99,251.14,250.93,250.97,2319.0,238.5758,238.7183,238.5187,238.5568,2319.0
2022-08-05 12:10:00,250.96,251.3,250.96,251.3,6609.0,238.5472,238.8704,238.5472,238.8704,6609.0
2022-08-05 12:15:00,251.37,251.57,251.12,251.18,6025.0,238.937,239.1271,238.6993,238.7564,6025.0
2022-08-05 12:20:00,251.18,251.35,250.96,251.05,6107.0,238.7564,238.918,238.5472,238.6328,6107.0
2022-08-05 12:25:00,251.14,251.51,251.1,251.43,2700.0,238.7183,239.07,238.6803,238.994,2700.0
2022-08-05 12:30:00,251.42,251.42,251.15,251.29,4056.0,238.9845,238.9845,238.7278,238.8609,4056.0
2022-08-05 12:35:00,251.26,251.42,251.2,251.42,3114.0,238.8324,238.9845,238.7754,238.9845,3114.0
2022-08-05 12:40:00,251.42,251.44,251.13,251.34,6729.0,238.9845,239.0035,238.7088,238.9085,6729.0
2022-08-05 12:45:00,251.27,251.42,251.2,251.34,7284.0,238.8419,238.9845,238.7754,238.9085,7284.0
2022-08-05 12:50:00,251.34,251.34,251.26,251.32,1700.0,238.9085,238.9085,238.8324,238.8894,1700.0
2022-08-05 12:55:00,251.25,251.3,250.91,251.06,7065.0,238.8229,238.8704,238.4997,238.6423,7065.0
2022-08-05 13:00:00,251.03,251.36,250.98,251.27,3467.0,238.6138,238.9275,238.5663,238.8419,3467.0
2022-08-05 13:05:00,251.27,251.43,251.27,251.32,4557.0,238.8419,238.994,238.8419,238.8894,4557.0
2022-08-05 13:10:00,251.32,251.41,251.09,251.09,10550.0,238.8894,238.975,238.6708,238.6708,10550.0
2022-08-05 13:15:00,251.1,251.26,251.01,251.1,3740.0,238.6803,238.8324,238.5948,238.6803,3740.0
2022-08-05 13:20:00,251.14,251.18,250.93,251.18,15566.0,238.7183,238.7564,238.5187,238.7564,15566.0
2022-08-05 13:25:00,251.18,251.33,251.0,251.0,6439.0,238.7564,238.8989,238.5853,238.5853,6439.0
2022-08-05 13:30:00,251.01,251.27,250.96,251.15,7336.0,238.5948,238.8419,238.5472,238.7278,7336.0
2022-08-05 13:35:00,251.21,251.47,251.15,251.44,6617.0,238.7849,239.032,238.7278,239.0035,6617.0
2022-08-05 13:40:00,251.42,251.81,251.42,251.8,3700.0,238.9845,239.3552,238.9845,239.3457,3700.0
2022-08-05 13:45:00,251.79,251.79,251.58,251.64,3237.0,239.3362,239.3362,239.1366,239.1936,3237.0
2022-08-05 13:50:00,251.71,251.74,251.69,251.71,1455.0,239.2602,239.2887,239.2411,239.2602,1455.0
2022-08-05 13:55:00,251.69,251.69,251.3,251.39,4700.0,239.2411,239.2411,238.8704,238.956,4700.0
2022-08-05 14:00:00,251.41,251.53,251.29,251.38,5402.0,238.975,239.0891,238.8609,238.9465,5402.0
2022-08-05 14:05:00,251.33,251.34,251.23,251.29,2498.0,238.8989,238.9085,238.8039,238.8609,2498.0
2022-08-05 14:10:00,251.31,251.37,251.0,251.22,5796.0,238.8799,238.937,238.5853,238.7944,5796.0
2022-08-05 14:15:00,251.24,251.25,251.01,251.09,4000.0,238.8134,238.8229,238.5948,238.6708,4000.0
2022-08-05 14:20:00,251.13,251.14,251.0,251.12,8990.0,238.7088,238.7183,238.5853,238.6993,8990.0
2022-08-05 14:25:00,251.13,251.17,251.04,251.06,2503.0,238.7088,238.7469,238.6233,238.6423,2503.0
2022-08-05 14:30:00,251.0,251.58,250.92,251.45,14838.0,238.5853,239.1366,238.5092,239.013,14838.0
2022-08-05 14:35:00,251.49,251.53,251.15,251.19,14087.0,239.051,239.0891,238.7278,238.7659,14087.0
2022-08-05 14:40:00,251.18,251.32,251.01,251.24,19729.0,238.7564,238.8894,238.5948,238.8134,19729.0
2022-08-05 14:45:00,251.25,251.34,251.13,251.17,11986.0,238.8229,238.9085,238.7088,238.7469,11986.0
2022-08-05 14:50:00,251.19,251.64,250.98,251.5,19431.0,238.7659,239.1936,238.5663,239.0605,19431.0
2022-08-05 14:55:00,251.45,251.51,251.32,251.45,2105.0,239.013,239.07,238.8894,239.013,2105.0
2022-08-05 15:00:00,251.43,251.72,251.43,251.63,6159.0,238.994,239.2697,238.994,239.1841,6159.0
2022-08-05 15:05:00,251.63,251.63,251.31,251.31,4326.0,239.1841,239.1841,238.8799,238.8799,4326.0
2022-08-05 15:10:00,251.41,251.46,251.16,251.17,10846.0,238.975,239.0225,238.7374,238.7469,10846.0
2022-08-05 15:15:00,251.17,251.56,251.16,251.49,17189.0,238.7469,239.1176,238.7374,239.051,17189.0
2022-08-05 15:20:00,251.53,251.57,251.3,251.49,8584.0,239.0891,239.1271,238.8704,239.051,8584.0
2022-08-05 15:25:00,251.5,251.64,251.46,251.59,11686.0,239.0605,239.1936,239.0225,239.1461,11686.0
2022-08-05 15:30:00,251.59,252.07,251.59,251.82,21893.0,239.1461,239.6023,239.1461,239.3647,21893.0
2022-08-05 15:35:00,251.82,252.1,251.78,252.04,19706.0,239.3647,239.6309,239.3267,239.5738,19706.0
2022-08-05 15:40:00,252.06,252.24,252.01,252.21,8366.0,239.5928,239.7639,239.5453,239.7354,8366.0
2022-08-05 15:45:00,252.23,252.66,252.21,252.6,16563.0,239.7544,240.1632,239.7354,240.1061,16563.0
2022-08-05 15:50:00,252.71,252.79,252.4,252.79,23610.0,240.2107,240.2867,239.916,240.2867,23610.0
2022-08-05 15:55:00,252.75,253.29,252.74,253.0,73090.0,240.2487,240.762,240.2392,240.4863,73090.0
2022-08-08 09:30:00,253.49,256.75,253.49,256.75,66829.0,240.9521,244.0509,240.9521,244.0509,66829.0
2022-08-08 09:35:00,256.92,258.23,256.57,257.0,71691.0,244.2125,245.4577,243.8798,244.2885,71691.0
2022-08-08 09:40:00,257.05,257.55,256.61,256.88,15698.0,244.336,244.8113,243.9178,244.1744,15698.0
2022-08-08 09:45:00,256.69,256.92,256.15,256.35,10705.0,243.9938,244.2125,243.4805,243.6707,10705.0
2022-08-08 09:50:00,256.18,256.97,256.18,256.48,8338.0,243.5091,244.26,243.5091,243.7942,8338.0
2022-08-08 09:55:00,256.51,257.09,256.34,256.87,8648.0,243.8227,244.374,243.6611,244.1649,8648.0
2022-08-08 10:00:00,257.08,257.13,256.13,256.88,9005.0,244.3645,244.4121,243.4615,244.1744,9005.0
2022-08-08 10:05:00,256.72,257.38,256.34,256.59,8270.0,244.0223,244.6497,243.6611,243.8988,8270.0
2022-08-08 10:10:00,256.62,256.94,256.31,256.55,18965.0,243.9273,244.2315,243.6326,243.8608,18965.0
2022-08-08 10:15:00,256.4,257.51,256.35,257.5,8158.0,243.7182,244.7733,243.6707,244.7638,8158.0
2022-08-08 10:20:00,257.51,258.27,257.3,257.4,11026.0,244.7733,245.4957,244.5737,244.6687,11026.0
2022-08-08 10:25:00,257.52,257.96,257.26,257.33,9691.0,244.7828,245.201,244.5356,244.6022,9691.0
2022-08-08 10:30:00,257.4,257.82,257.4,257.6,2921.0,244.6687,245.0679,244.6687,244.8588,2921.0
2022-08-08 10:35:00,257.72,258.15,257.71,258.03,9885.0,244.9729,245.3816,244.9634,245.2676,9885.0
2022-08-08 10:40:00,258.15,258.76,258.05,258.76,9126.0,245.3816,245.9614,245.2866,245.9614,9126.0
2022-08-08 10:45:00,258.81,258.96,258.31,258.48,10400.0,246.009,246.1516,245.5337,245.6953,10400.0
2022-08-08 10:50:00,258.53,258.96,258.51,258.96,7161.0,245.7428,246.1516,245.7238,246.1516,7161.0
2022-08-08 10:55:00,258.97,259.25,258.79,259.11,8352.0,246.1611,246.4272,245.99,246.2941,8352.0
2022-08-08 11:00:00,259.23,259.41,259.13,259.13,4857.0,246.4082,246.5793,246.3131,246.3131,4857.0
2022-08-08 11:05:00,259.15,259.32,258.83,259.02,4090.0,246.3322,246.4938,246.028,246.2086,4090.0
2022-08-08 11:10:00,259.11,259.35,259.03,259.35,22292.0,246.2941,246.5223,246.2181,246.5223,22292.0
2022-08-08 11:15:00,259.45,259.65,258.74,259.07,9370.0,246.6173,246.8074,245.9424,246.2561,9370.0
2022-08-08 11:20:00,259.03,259.48,259.03,259.32,5485.0,246.2181,246.6458,246.2181,246.4938,5485.0
2022-08-08 11:25:00,259.27,259.28,258.88,258.94,3580.0,246.4462,246.4557,246.0755,246.1325,3580.0
2022-08-08 11:30:00,258.95,259.12,258.86,258.86,6432.0,246.1421,246.3036,246.0565,246.0565,6432.0
2022-08-08 11:35:00,258.84,259.31,258.31,258.75,11482.0,246.0375,246.4842,245.5337,245.9519,11482.0
2022-08-08 11:40:00,258.7,258.75,257.61,257.77,2986.0,245.9044,245.9519,244.8683,245.0204,2986.0
2022-08-08 11:45:00,257.95,258.51,257.95,258.29,3397.0,245.1915,245.7238,245.1915,245.5147,3397.0
2022-08-08 11:50:00,258.37,258.53,258.18,258.34,4652.0,245.5907,245.7428,245.4101,245.5622,4652.0
2022-08-08 11:55:00,258.42,258.79,258.37,258.39,3017.0,245.6383,245.99,245.5907,245.6097,3017.0
2022-08-08 12:00:00,258.4,258.41,257.95,258.04,2200.0,245.6193,245.6288,245.1915,245.2771,2200.0
2022-08-08 12:05:00,257.96,258.01,257.31,257.52,4192.0,245.201,245.2485,244.5832,244.7828,4192.0
2022-08-08 12:10:00,257.37,257.46,256.93,257.01,5514.0,244.6402,244.7257,244.222,244.298,5514.0
2022-08-08 12:15:00,256.83,257.01,256.46,256.54,4790.0,244.1269,244.298,243.7752,243.8513,4790.0
2022-08-08 12:20:00,256.57,257.05,256.57,257.05,2029.0,243.8798,244.336,243.8798,244.336,2029.0
2022-08-08 12:25:00,257.02,257.06,256.52,256.54,3029.0,244.3075,244.3455,243.8322,243.8513,3029.0
2022-08-08 12:30:00,256.67,256.94,256.56,256.78,2625.0,243.9748,244.2315,243.8703,244.0794,2625.0
2022-08-08 12:35:00,256.74,256.81,256.39,256.78,27771.0,244.0414,244.1079,243.7087,244.0794,27771.0
2022-08-08 12:40:00,256.76,256.98,256.64,256.69,2993.0,244.0604,244.2695,243.9463,243.9938,2993.0
2022-08-08 12:45:00,256.67,256.69,256.32,256.32,2819.0,243.9748,243.9938,243.6421,243.6421,2819.0
2022-08-08 12:50:00,256.34,256.44,256.18,256.18,2258.0,243.6611,243.7562,243.5091,243.5091,2258.0
2022-08-08 12:55:00,256.14,256.31,256.04,256.31,3000.0,243.471,243.6326,243.376,243.6326,3000.0
2022-08-08 13:00:00,256.21,256.25,255.97,255.97,2935.0,243.5376,243.5756,243.3094,243.3094,2935.0
2022-08-08 13:05:00,255.96,256.1,255.66,255.73,6662.0,243.2999,243.433,243.0148,243.0813,6662.0
2022-08-08 13:10:00,255.69,255.87,255.56,255.87,3100.0,243.0433,243.2144,242.9197,243.2144,3100.0
2022-08-08 13:15:00,255.82,256.05,255.77,255.98,3279.0,243.1669,243.3855,243.1193,243.319,3279.0
2022-08-08 13:20:00,256.06,256.07,255.66,255.79,2523.0,243.395,243.4045,243.0148,243.1383,2523.0
2022-08-08 13:25:00,255.83,255.87,255.41,255.41,4300.0,243.1764,243.2144,242.7771,242.7771,4300.0
2022-08-08 13:30:00,255.34,255.6,255.29,255.6,1813.0,242.7106,242.9577,242.6631,242.9577,1813.0
2022-08-08 13:35:00,255.48,255.58,255.09,255.09,4109.0,242.8437,242.9387,242.473,242.473,4109.0
2022-08-08 13:40:00,255.05,255.65,255.05,255.57,4400.0,242.4349,243.0053,242.4349,242.9292,4400.0
2022-08-08 13:45:00,255.51,255.61,255.24,255.4,4405.0,242.8722,242.9673,242.6156,242.7676,4405.0
2022-08-08 13:50:00,255.42,255.84,255.29,255.84,4484.0,242.7866,243.1859,242.6631,243.1859,4484.0
2022-08-08 13:55:00,255.91,256.1,255.88,255.93,2200.0,243.2524,243.433,243.2239,243.2714,2200.0
2022-08-08 14:00:00,255.88,255.88,255.26,255.27,13846.0,243.2239,243.2239,242.6346,242.6441,13846.0
2022-08-08 14:05:00,255.3,255.77,255.07,255.59,4437.0,242.6726,243.1193,242.454,242.9482,4437.0
2022-08-08 14:10:00,255.63,255.71,255.4,255.42,3427.0,242.9863,243.0623,242.7676,242.7866,3427.0
2022-08-08 14:15:00,255.43,255.43,255.09,255.15,2780.0,242.7962,242.7962,242.473,242.53,2780.0
2022-08-08 14:20:00,255.18,255.43,254.95,254.95,3587.0,242.5585,242.7962,242.3399,242.3399,3587.0
2022-08-08 14:25:00,254.96,255.18,254.92,255.15,4406.0,242.3494,242.5585,242.3114,242.53,4406.0
2022-08-08 14:30:00,255.12,255.21,255.01,255.19,2284.0,242.5015,242.587,242.3969,242.568,2284.0
2022-08-08 14:35:00,255.13,255.13,254.81,254.84,4485.0,242.511,242.511,242.2068,242.2353,4485.0
2022-08-08 14:40:00,254.81,255.19,254.81,254.9,2693.0,242.2068,242.568,242.2068,242.2924,2693.0
2022-08-08 14:45:00,254.79,254.99,254.75,254.9,1801.0,242.1878,242.3779,242.1498,242.2924,1801.0
2022-08-08 14:50:00,254.89,254.98,254.76,254.78,4688.0,242.2829,242.3684,242.1593,242.1783,4688.0
2022-08-08 14:55:00,254.78,255.04,254.72,254.95,4578.0,242.1783,242.4254,242.1213,242.3399,4578.0
2022-08-08 15:00:00,254.95,255.1,254.93,255.09,4574.0,242.3399,242.4825,242.3209,242.473,4574.0
2022-08-08 15:05:00,255.07,255.08,254.96,255.08,2076.0,242.454,242.4635,242.3494,242.4635,2076.0
2022-08-08 15:10:00,255.07,255.13,254.94,254.98,3122.0,242.454,242.511,242.3304,242.3684,3122.0
2022-08-08 15:15:00,254.98,255.06,254.92,255.02,7002.0,242.3684,242.4445,242.3114,242.4064,7002.0
2022-08-08 15:20:00,255.03,255.19,254.92,255.04,7093.0,242.4159,242.568,242.3114,242.4254,7093.0
2022-08-08 15:25:00,255.06,255.29,255.05,255.08,3800.0,242.4445,242.6631,242.4349,242.4635,3800.0
2022-08-08 15:30:00,255.05,255.25,254.98,255.25,5343.0,242.4349,242.6251,242.3684,242.6251,5343.0
2022-08-08 15:35:00,255.19,255.34,255.12,255.25,5880.0,242.568,242.7106,242.5015,242.6251,5880.0
2022-08-08 15:40:00,255.27,255.33,255.12,255.27,10049.0,242.6441,242.7011,242.5015,242.6441,10049.0
2022-08-08 15:45:00,255.26,255.71,255.26,255.66,12929.0,242.6346,243.0623,242.6346,243.0148,12929.0
2022-08-08 15:50:00,255.67,255.73,255.42,255.65,17717.0,243.0243,243.0813,242.7866,243.0053,17717.0
2022-08-08 15:55:00,255.63,255.69,255.12,255.33,46877.0,242.9863,243.0433,242.5015,242.7011,46877.0
2022-08-09 09:30:00,256.72,256.72,255.83,256.07,19683.0,244.0223,244.0223,243.1764,243.4045,19683.0
2022-08-09 09:35:00,256.08,256.22,255.52,255.59,3650.0,243.414,243.5471,242.8817,242.9482,3650.0
2022-08-09 09:40:00,255.55,255.63,254.61,254.7,8326.0,242.9102,242.9863,242.0167,242.1023,8326.0
2022-08-09 09:45:00,254.67,255.34,254.61,254.66,5807.0,242.0737,242.7106,242.0167,242.0642,5807.0
2022-08-09 09:50:00,254.51,255.03,254.51,254.59,5818.0,241.9217,242.4159,241.9217,241.9977,5818.0
2022-08-09 09:55:00,254.77,255.7,254.69,255.67,4206.0,242.1688,243.0528,242.0928,243.0243,4206.0
2022-08-09 10:00:00,255.62,255.72,255.04,255.08,5418.0,242.9768,243.0718,242.4254,242.4635,5418.0
2022-08-09 10:05:00,254.97,255.19,254.88,254.99,4690.0,242.3589,242.568,242.2734,242.3779,4690.0
2022-08-09 10:10:00,254.97,255.62,254.97,255.62,8091.0,242.3589,242.9768,242.3589,242.9768,8091.0
2022-08-09 10:15:00,255.62,255.63,255.11,255.26,8072.0,242.9768,242.9863,242.492,242.6346,8072.0
2022-08-09 10:20:00,255.35,255.97,255.35,255.4,4978.0,242.7201,243.3094,242.7201,242.7676,4978.0
2022-08-09 10:25:00,255.32,255.45,255.13,255.45,3489.0,242.6916,242.8152,242.511,242.8152,3489.0
2022-08-09 10:30:00,255.52,255.78,255.41,255.68,18160.0,242.8817,243.1288,242.7771,243.0338,18160.0
2022-08-09 10:35:00,255.68,255.82,255.11,255.82,6611.0,243.0338,243.1669,242.492,243.1669,6611.0
2022-08-09 10:40:00,256.0,256.25,255.76,256.02,5904.0,243.338,243.5756,243.1098,243.357,5904.0
2022-08-09 10:45:00,256.09,256.18,255.85,255.85,4593.0,243.4235,243.5091,243.1954,243.1954,4593.0
2022-08-09 10:50:00,256.0,256.04,255.71,255.81,4209.0,243.338,243.376,243.0623,243.1574,4209.0
2022-08-09 10:55:00,255.88,255.93,255.51,255.65,3741.0,243.2239,243.2714,242.8722,243.0053,3741.0
2022-08-09 11:00:00,255.69,255.77,255.14,255.29,4588.0,243.0433,243.1193,242.5205,242.6631,4588.0
2022-08-09 11:05:00,255.2,255.4,255.07,255.38,4716.0,242.5775,242.7676,242.454,242.7486,4716.0
2022-08-09 11:10:00,255.4,255.99,255.4,255.99,3581.0,242.7676,243.3285,242.7676,243.3285,3581.0
2022-08-09 11:15:00,255.94,256.31,255.84,256.2,12498.0,243.2809,243.6326,243.1859,243.5281,12498.0
2022-08-09 11:20:00,256.38,256.47,256.11,256.2,7461.0,243.6992,243.7847,243.4425,243.5281,7461.0
2022-08-09 11:25:00,256.25,256.29,255.97,256.17,2600.0,243.5756,243.6136,243.3094,243.4996,2600.0
2022-08-09 11:30:00,256.13,256.37,255.99,256.22,2700.0,243.4615,243.6897,243.3285,243.5471,2700.0
2022-08-09 11:35:00,256.32,256.32,255.98,256.14,3017.0,243.6421,243.6421,243.319,243.471,3017.0
2022-08-09 11:40:00,256.23,256.24,256.03,256.03,3433.0,243.5566,243.5661,243.3665,243.3665,3433.0
2022-08-09 11:45:00,256.01,256.14,255.83,256.09,3755.0,243.3475,243.471,243.1764,243.4235,3755.0
2022-08-09 11:50:00,255.98,256.17,255.92,256.07,5571.0,243.319,243.4996,243.2619,243.4045,5571.0
2022-08-09 11:55:00,256.0,256.07,255.84,255.84,2439.0,243.338,243.4045,243.1859,243.1859,2439.0
2022-08-09 12:00:00,255.94,256.13,255.79,256.13,2390.0,243.2809,243.4615,243.1383,243.4615,2390.0
2022-08-09 12:05:00,256.1,256.14,255.92,255.96,2150.0,243.433,243.471,243.2619,243.2999,2150.0
2022-08-09 12:10:00,255.97,256.12,255.9,256.12,2609.0,243.3094,243.452,243.2429,243.452,2609.0
2022-08-09 12:15:00,256.2,256.69,256.13,256.55,11781.0,243.5281,243.9938,243.4615,243.8608,11781.0
2022-08-09 12:20:00,256.5,256.6,256.04,256.15,3200.0,243.8132,243.9083,243.376,243.4805,3200.0
2022-08-09 12:25:00,256.03,256.33,256.03,256.33,2802.0,243.3665,243.6516,243.3665,243.6516,2802.0
2022-08-09 12:30:00,256.35,256.35,255.71,255.71,6735.0,243.6707,243.6707,243.0623,243.0623,6735.0
2022-08-09 12:35:00,255.71,255.71,255.48,255.62,2797.0,243.0623,243.0623,242.8437,242.9768,2797.0
2022-08-09 12:40:00,255.62,255.62,255.45,255.53,4858.0,242.9768,242.9768,242.8152,242.8912,4858.0
2022-08-09 12:45:00,255.54,255.64,255.52,255.52,2417.0,242.9007,242.9958,242.8817,242.8817,2417.0
2022-08-09 12:50:00,255.51,255.57,255.39,255.48,4398.0,242.8722,242.9292,242.7581,242.8437,4398.0
2022-08-09 12:55:00,255.53,255.67,255.49,255.65,3008.0,242.8912,243.0243,242.8532,243.0053,3008.0
2022-08-09 13:00:00,255.65,255.68,255.38,255.43,2486.0,243.0053,243.0338,242.7486,242.7962,2486.0
2022-08-09 13:05:00,255.38,255.51,255.31,255.34,2306.0,242.7486,242.8722,242.6821,242.7106,2306.0
2022-08-09 13:10:00,255.37,255.58,255.37,255.58,2154.0,242.7391,242.9387,242.7391,242.9387,2154.0
2022-08-09 13:15:00,255.57,255.64,255.39,255.39,4638.0,242.9292,242.9958,242.7581,242.7581,4638.0
2022-08-09 13:20:00,255.38,255.45,255.32,255.43,1700.0,242.7486,242.8152,242.6916,242.7962,1700.0
2022-08-09 13:25:00,255.41,255.5,255.38,255.43,1100.0,242.7771,242.8627,242.7486,242.7962,1100.0
2022-08-09 13:30:00,255.43,255.57,255.41,255.45,2570.0,242.7962,242.9292,242.7771,242.8152,2570.0
2022-08-09 13:35:00,255.47,255.52,255.29,255.4,3057.0,242.8342,242.8817,242.6631,242.7676,3057.0
2022-08-09 13:40:00,255.36,255.45,254.9,254.9,4340.0,242.7296,242.8152,242.2924,242.2924,4340.0
2022-08-09 13:45:00,254.85,255.0,254.85,254.97,4895.0,242.2448,242.3874,242.2448,242.3589,4895.0
2022-08-09 13:50:00,254.97,255.0,254.86,254.94,4428.0,242.3589,242.3874,242.2543,242.3304,4428.0
2022-08-09 13:55:00,255.0,255.0,254.76,254.76,6212.0,242.3874,242.3874,242.1593,242.1593,6212.0
2022-08-09 14:00:00,254.86,254.9,254.67,254.69,4337.0,242.2543,242.2924,242.0737,242.0928,4337.0
2022-08-09 14:05:00,254.67,254.89,254.66,254.89,12847.0,242.0737,242.2829,242.0642,242.2829,12847.0
2022-08-09 14:10:00,254.9,254.99,254.74,254.93,4680.0,242.2924,242.3779,242.1403,242.3209,4680.0
2022-08-09 14:15:00,254.97,255.09,254.84,254.92,9488.0,242.3589,242.473,242.2353,242.3114,9488.0
2022-08-09 14:20:00,254.94,255.0,254.7,254.72,3407.0,242.3304,242.3874,242.1023,242.1213,3407.0
2022-08-09 14:25:00,254.73,254.74,254.63,254.64,5748.0,242.1308,242.1403,242.0357,242.0452,5748.0
2022-08-09 14:30:00,254.65,254.69,254.44,254.5,2400.0,242.0547,242.0928,241.8551,241.9122,2400.0
2022-08-09 14:35:00,254.5,254.51,254.24,254.32,5613.0,241.9122,241.9217,241.665,241.7411,5613.0
2022-08-09 14:40:00,254.35,254.39,254.27,254.29,5102.0,241.7696,241.8076,241.6935,241.7125,5102.0
2022-08-09 14:45:00,254.35,254.47,254.29,254.42,5974.0,241.7696,241.8836,241.7125,241.8361,5974.0
2022-08-09 14:50:00,254.46,254.62,254.37,254.5,4247.0,241.8741,242.0262,241.7886,241.9122,4247.0
2022-08-09 14:55:00,254.49,254.66,254.35,254.4,11266.0,241.9026,242.0642,241.7696,241.8171,11266.0
2022-08-09 15:00:00,254.37,254.48,254.37,254.43,4309.0,241.7886,241.8931,241.7886,241.8456,4309.0
2022-08-09 15:05:00,254.44,254.47,254.26,254.27,4979.0,241.8551,241.8836,241.684,241.6935,4979.0
2022-08-09 15:10:00,254.22,254.41,254.21,254.34,6090.0,241.646,241.8266,241.6365,241.7601,6090.0
2022-08-09 15:15:00,254.36,254.4,254.26,254.31,6881.0,241.7791,241.8171,241.684,241.7316,6881.0
2022-08-09 15:20:00,254.28,254.43,254.27,254.43,4854.0,241.703,241.8456,241.6935,241.8456,4854.0
2022-08-09 15:25:00,254.42,254.65,254.41,254.44,6805.0,241.8361,242.0547,241.8266,241.8551,6805.0
2022-08-09 15:30:00,254.44,254.7,254.44,254.55,6134.0,241.8551,242.1023,241.8551,241.9597,6134.0
2022-08-09 15:35:00,254.56,254.61,254.28,254.35,6331.0,241.9692,242.0167,241.703,241.7696,6331.0
2022-08-09 15:40:00,254.35,254.48,254.34,254.37,10558.0,241.7696,241.8931,241.7601,241.7886,10558.0
2022-08-09 15:45:00,254.39,254.61,254.32,254.57,11548.0,241.8076,242.0167,241.7411,241.9787,11548.0
2022-08-09 15:50:00,254.57,254.88,254.57,254.64,17296.0,241.9787,242.2734,241.9787,242.0452,17296.0
2022-08-09 15:55:00,254.63,254.63,253.91,253.96,117457.0,242.0357,242.0357,241.3513,241.3989,117457.0
2022-08-10 09:30:00,257.0,257.33,256.19,257.28,14972.0,244.2885,244.6022,243.5186,244.5547,14972.0
2022-08-10 09:35:00,257.27,257.37,255.97,256.07,4653.0,244.5451,244.6402,243.3094,243.4045,4653.0
2022-08-10 09:40:00,256.14,256.45,255.83,256.28,11671.0,243.471,243.7657,243.1764,243.6041,11671.0
2022-08-10 09:45:00,256.28,256.47,255.62,255.93,3664.0,243.6041,243.7847,242.9768,243.2714,3664.0
2022-08-10 09:50:00,256.0,256.02,255.21,255.52,16455.0,243.338,243.357,242.587,242.8817,16455.0
2022-08-10 09:55:00,255.47,255.91,255.32,255.91,10700.0,242.8342,243.2524,242.6916,243.2524,10700.0
2022-08-10 10:00:00,255.92,256.11,255.45,255.45,10793.0,243.2619,243.4425,242.8152,242.8152,10793.0
2022-08-10 10:05:00,255.45,256.23,255.45,256.23,3306.0,242.8152,243.5566,242.8152,243.5566,3306.0
2022-08-10 10:10:00,256.41,256.48,255.95,255.98,5398.0,243.7277,243.7942,243.2904,243.319,5398.0
2022-08-10 10:15:00,256.07,256.18,255.92,255.94,14112.0,243.4045,243.5091,243.2619,243.2809,14112.0
2022-08-10 10:20:00,255.96,255.97,255.2,255.57,37381.0,243.2999,243.3094,242.5775,242.9292,37381.0
2022-08-10 10:25:00,255.53,255.87,255.51,255.87,2452.0,242.8912,243.2144,242.8722,243.2144,2452.0
2022-08-10 10:30:00,255.95,256.07,255.82,255.93,2446.0,243.2904,243.4045,243.1669,243.2714,2446.0
2022-08-10 10:35:00,256.24,256.24,255.98,256.21,11887.0,243.5661,243.5661,243.319,243.5376,11887.0
2022-08-10 10:40:00,256.25,256.44,256.25,256.44,1308.0,243.5756,243.7562,243.5756,243.7562,1308.0
2022-08-10 10:45:00,256.41,256.47,256.25,256.3,8074.0,243.7277,243.7847,243.5756,243.6231,8074.0
2022-08-10 10:50:00,256.34,256.44,255.84,255.84,5876.0,243.6611,243.7562,243.1859,243.1859,5876.0
2022-08-10 10:55:00,255.98,256.41,255.91,256.28,1200.0,243.319,243.7277,243.2524,243.6041,1200.0
2022-08-10 11:00:00,256.35,256.68,256.13,256.67,6937.0,243.6707,243.9843,243.4615,243.9748,6937.0
2022-08-10 11:05:00,256.87,257.0,256.66,256.66,3173.0,244.1649,244.2885,243.9653,243.9653,3173.0
2022-08-10 11:10:00,256.69,256.76,256.36,256.51,4514.0,243.9938,244.0604,243.6802,243.8227,4514.0
2022-08-10 11:15:00,256.41,256.76,256.4,256.75,820.0,243.7277,244.0604,243.7182,244.0509,820.0
2022-08-10 11:20:00,256.89,256.94,256.79,256.85,2179.0,244.1839,244.2315,244.0889,244.1459,2179.0
2022-08-10 11:25:00,256.97,257.0,256.63,256.63,3651.0,244.26,244.2885,243.9368,243.9368,3651.0
2022-08-10 11:30:00,256.73,256.78,256.53,256.53,2787.0,244.0319,244.0794,243.8417,243.8417,2787.0
2022-08-10 11:35:00,256.4,256.4,256.16,256.34,6696.0,243.7182,243.7182,243.49,243.6611,6696.0
2022-08-10 11:40:00,256.39,256.57,256.36,256.4,2154.0,243.7087,243.8798,243.6802,243.7182,2154.0
2022-08-10 11:45:00,256.38,256.49,256.38,256.48,1055.0,243.6992,243.8037,243.6992,243.7942,1055.0
2022-08-10 11:50:00,256.54,256.7,256.53,256.7,1071.0,243.8513,244.0033,243.8417,244.0033,1071.0
2022-08-10 11:55:00,256.7,256.73,256.48,256.48,1750.0,244.0033,244.0319,243.7942,243.7942,1750.0
2022-08-10 12:00:00,256.42,256.47,256.21,256.27,5051.0,243.7372,243.7847,243.5376,243.5946,5051.0
2022-08-10 12:05:00,256.2,256.28,255.95,256.11,3347.0,243.5281,243.6041,243.2904,243.4425,3347.0
2022-08-10 12:10:00,256.17,256.63,256.17,256.48,2544.0,243.4996,243.9368,243.4996,243.7942,2544.0
2022-08-10 12:15:00,256.59,256.7,256.48,256.48,12371.0,243.8988,244.0033,243.7942,243.7942,12371.0
2022-08-10 12:20:00,256.47,256.6,256.38,256.47,2155.0,243.7847,243.9083,243.6992,243.7847,2155.0
2022-08-10 12:25:00,256.36,256.44,256.29,256.44,2525.0,243.6802,243.7562,243.6136,243.7562,2525.0
2022-08-10 12:30:00,256.42,256.42,256.15,256.15,1067.0,243.7372,243.7372,243.4805,243.4805,1067.0
2022-08-10 12:35:00,256.09,256.19,256.03,256.03,3289.0,243.4235,243.5186,243.3665,243.3665,3289.0
2022-08-10 12:40:00,256.08,256.16,256.03,256.14,1733.0,243.414,243.49,243.3665,243.471,1733.0
2022-08-10 12:45:00,256.1,256.15,255.93,256.02,16183.0,243.433,243.4805,243.2714,243.357,16183.0
2022-08-10 12:50:00,256.09,256.25,256.09,256.25,900.0,243.4235,243.5756,243.4235,243.5756,900.0
2022-08-10 12:55:00,256.24,256.37,256.15,256.3,1000.0,243.5661,243.6897,243.4805,243.6231,1000.0
2022-08-10 13:00:00,256.33,256.48,256.14,256.17,10812.0,243.6516,243.7942,243.471,243.4996,10812.0
2022-08-10 13:05:00,256.03,256.04,255.88,256.04,1409.0,243.3665,243.376,243.2239,243.376,1409.0
2022-08-10 13:10:00,255.96,256.2,255.96,256.04,5651.0,243.2999,243.5281,243.2999,243.376,5651.0
2022-08-10 13:15:00,256.04,256.18,256.01,256.06,4651.0,243.376,243.5091,243.3475,243.395,4651.0
2022-08-10 13:20:00,256.1,256.12,256.07,256.09,1401.0,243.433,243.452,243.4045,243.4235,1401.0
2022-08-10 13:25:00,256.02,256.06,255.67,255.67,4834.0,243.357,243.395,243.0243,243.0243,4834.0
2022-08-10 13:30:00,255.7,255.75,255.5,255.61,2280.0,243.0528,243.1003,242.8627,242.9673,2280.0
2022-08-10 13:35:00,255.54,255.76,255.54,255.76,3007.0,242.9007,243.1098,242.9007,243.1098,3007.0
2022-08-10 13:40:00,255.72,255.79,255.62,255.71,2382.0,243.0718,243.1383,242.9768,243.0623,2382.0
2022-08-10 13:45:00,255.73,255.83,255.68,255.73,1806.0,243.0813,243.1764,243.0338,243.0813,1806.0
2022-08-10 13:50:00,255.64,255.7,255.41,255.42,1609.0,242.9958,243.0528,242.7771,242.7866,1609.0
2022-08-10 13:55:00,255.4,255.43,255.28,255.36,4357.0,242.7676,242.7962,242.6536,242.7296,4357.0
2022-08-10 14:00:00,255.25,255.3,254.85,254.92,13609.0,242.6251,242.6726,242.2448,242.3114,13609.0
2022-08-10 14:05:00,254.86,254.96,254.57,254.69,4172.0,242.2543,242.3494,241.9787,242.0928,4172.0
2022-08-10 14:10:00,254.77,254.8,254.59,254.6,5287.0,242.1688,242.1973,241.9977,242.0072,5287.0
2022-08-10 14:15:00,254.6,254.7,254.42,254.42,6099.0,242.0072,242.1023,241.8361,241.8361,6099.0
2022-08-10 14:20:00,254.35,254.37,254.15,254.19,2500.0,241.7696,241.7886,241.5795,241.6175,2500.0
2022-08-10 14:25:00,254.17,254.44,254.0,254.1,5080.0,241.5985,241.8551,241.4369,241.5319,5080.0
2022-08-10 14:30:00,254.16,254.16,254.03,254.08,1851.0,241.589,241.589,241.4654,241.5129,1851.0
2022-08-10 14:35:00,254.07,254.08,253.81,253.97,13375.0,241.5034,241.5129,241.2563,241.4084,13375.0
2022-08-10 14:40:00,253.92,253.98,253.88,253.88,2655.0,241.3608,241.4179,241.3228,241.3228,2655.0
2022-08-10 14:45:00,253.87,253.9,253.29,253.54,6064.0,241.3133,241.3418,240.762,240.9996,6064.0
2022-08-10 14:50:00,253.48,253.48,253.22,253.24,4679.0,240.9426,240.9426,240.6955,240.7145,4679.0
2022-08-10 14:55:00,253.22,253.3,253.03,253.05,6738.0,240.6955,240.7715,240.5149,240.5339,6738.0
2022-08-10 15:00:00,253.14,253.29,253.05,253.13,5691.0,240.6194,240.762,240.5339,240.6099,5691.0
2022-08-10 15:05:00,253.19,253.35,253.1,253.16,19139.0,240.6669,240.819,240.5814,240.6384,19139.0
2022-08-10 15:10:00,253.16,253.38,253.15,253.32,12646.0,240.6384,240.8475,240.6289,240.7905,12646.0
2022-08-10 15:15:00,253.32,253.33,253.06,253.09,21399.0,240.7905,240.8,240.5434,240.5719,21399.0
2022-08-10 15:20:00,253.09,253.15,253.03,253.15,9419.0,240.5719,240.6289,240.5149,240.6289,9419.0
2022-08-10 15:25:00,253.09,253.37,253.06,253.27,6693.0,240.5719,240.838,240.5434,240.743,6693.0
2022-08-10 15:30:00,253.2,253.36,253.18,253.32,6951.0,240.6765,240.8285,240.6574,240.7905,6951.0
2022-08-10 15:35:00,253.3,253.33,253.07,253.28,24245.0,240.7715,240.8,240.5529,240.7525,24245.0
2022-08-10 15:40:00,253.27,253.58,253.16,253.58,9945.0,240.743,241.0377,240.6384,241.0377,9945.0
2022-08-10 15:45:00,253.54,253.67,253.39,253.62,9742.0,240.9996,241.1232,240.8571,241.0757,9742.0
2022-08-10 15:50:00,253.68,254.09,253.54,254.04,19205.0,241.1327,241.5224,240.9996,241.4749,19205.0
2022-08-10 15:55:00,253.98,254.43,253.8,254.39,65115.0,241.4179,241.8456,241.2468,241.8076,65115.0
2022-08-11 09:30:00,255.59,256.97,254.18,255.98,14942.0,242.9482,244.26,241.608,243.319,14942.0
2022-08-11 09:35:00,255.43,255.43,254.26,254.59,5060.0,242.7962,242.7962,241.684,241.9977,5060.0
2022-08-11 09:40:00,254.7,254.7,253.68,253.81,3745.0,242.1023,242.1023,241.1327,241.2563,3745.0
2022-08-11 09:45:00,253.79,254.31,253.66,254.23,4046.0,241.2373,241.7316,241.1137,241.6555,4046.0
2022-08-11 09:50:00,254.22,254.77,254.21,254.54,3079.0,241.646,242.1688,241.6365,241.9502,3079.0
2022-08-11 09:55:00,254.57,255.24,254.57,254.97,8030.0,241.9787,242.6156,241.9787,242.3589,8030.0
2022-08-11 10:00:00,254.97,255.0,254.38,254.44,5448.0,242.3589,242.3874,241.7981,241.8551,5448.0
2022-08-11 10:05:00,254.52,254.56,253.62,253.85,25158.0,241.9312,241.9692,241.0757,241.2943,25158.0
2022-08-11 10:10:00,253.84,254.19,253.83,254.08,5161.0,241.2848,241.6175,241.2753,241.5129,5161.0
2022-08-11 10:15:00,254.06,254.79,254.05,254.79,3276.0,241.4939,242.1878,241.4844,242.1878,3276.0
2022-08-11 10:20:00,254.89,254.9,254.38,254.75,4124.0,242.2829,242.2924,241.7981,242.1498,4124.0
2022-08-11 10:25:00,254.93,255.12,254.6,254.6,13522.0,242.3209,242.5015,242.0072,242.0072,13522.0
2022-08-11 10:30:00,254.63,254.93,254.63,254.85,3279.0,242.0357,242.3209,242.0357,242.2448,3279.0
2022-08-11 10:35:00,254.92,255.06,254.21,254.26,28849.0,242.3114,242.4445,241.6365,241.684,28849.0
2022-08-11 10:40:00,254.16,254.73,254.13,254.73,2310.0,241.589,242.1308,241.5605,242.1308,2310.0
2022-08-11 10:45:00,254.61,254.9,254.59,254.84,3280.0,242.0167,242.2924,241.9977,242.2353,3280.0
2022-08-11 10:50:00,254.96,255.09,254.52,254.54,4519.0,242.3494,242.473,241.9312,241.9502,4519.0
2022-08-11 10:55:00,254.58,254.58,254.04,254.05,1751.0,241.9882,241.9882,241.4749,241.4844,1751.0
2022-08-11 11:00:00,254.05,254.25,253.94,253.94,2922.0,241.4844,241.6745,241.3799,241.3799,2922.0
2022-08-11 11:05:00,254.04,254.1,253.62,254.04,14570.0,241.4749,241.5319,241.0757,241.4749,14570.0
2022-08-11 11:10:00,254.1,254.1,253.44,253.96,16703.0,241.5319,241.5319,240.9046,241.3989,16703.0
2022-08-11 11:15:00,253.9,254.13,253.5,253.63,4351.0,241.3418,241.5605,240.9616,241.0852,4351.0
2022-08-11 11:20:00,253.57,253.95,253.56,253.86,2584.0,241.0282,241.3894,241.0186,241.3038,2584.0
2022-08-11 11:25:00,253.95,253.96,253.46,253.46,3029.0,241.3894,241.3989,240.9236,240.9236,3029.0
2022-08-11 11:30:00,253.44,253.58,253.0,253.0,4707.0,240.9046,241.0377,240.4863,240.4863,4707.0
2022-08-11 11:35:00,252.89,253.15,252.84,252.88,3860.0,240.3818,240.6289,240.3343,240.3723,3860.0
2022-08-11 11:40:00,252.89,252.94,252.27,252.27,5772.0,240.3818,240.4293,239.7925,239.7925,5772.0
2022-08-11 11:45:00,252.25,252.59,251.61,252.47,23334.0,239.7734,240.0966,239.1651,239.9826,23334.0
2022-08-11 11:50:00,252.58,252.73,252.21,252.65,4870.0,240.0871,240.2297,239.7354,240.1537,4870.0
2022-08-11 11:55:00,252.78,252.78,252.32,252.46,7733.0,240.2772,240.2772,239.84,239.9731,7733.0
2022-08-11 12:00:00,252.43,252.47,252.1,252.1,4899.0,239.9445,239.9826,239.6309,239.6309,4899.0
2022-08-11 12:05:00,252.13,252.22,251.94,252.22,3995.0,239.6594,239.7449,239.4788,239.7449,3995.0
2022-08-11 12:10:00,252.22,252.45,252.05,252.07,4445.0,239.7449,239.9635,239.5833,239.6023,4445.0
2022-08-11 12:15:00,252.1,252.36,252.03,252.15,7130.0,239.6309,239.878,239.5643,239.6784,7130.0
2022-08-11 12:20:00,252.09,252.35,251.93,252.27,14813.0,239.6214,239.8685,239.4693,239.7925,14813.0
2022-08-11 12:25:00,252.27,252.74,252.27,252.73,6024.0,239.7925,240.2392,239.7925,240.2297,6024.0
2022-08-11 12:30:00,252.64,252.72,252.47,252.47,7365.0,240.1442,240.2202,239.9826,239.9826,7365.0
2022-08-11 12:35:00,252.46,252.61,252.38,252.58,5475.0,239.9731,240.1156,239.897,240.0871,5475.0
2022-08-11 12:40:00,252.58,252.59,252.03,252.26,19334.0,240.0871,240.0966,239.5643,239.7829,19334.0
2022-08-11 12:45:00,252.16,252.3,252.12,252.25,6976.0,239.6879,239.821,239.6499,239.7734,6976.0
2022-08-11 12:50:00,252.22,252.28,252.09,252.12,4627.0,239.7449,239.802,239.6214,239.6499,4627.0
2022-08-11 12:55:00,252.15,252.36,252.09,252.29,6295.0,239.6784,239.878,239.6214,239.8115,6295.0
2022-08-11 13:00:00,252.24,252.37,252.04,252.18,7429.0,239.7639,239.8875,239.5738,239.7069,7429.0
2022-08-11 13:05:00,252.19,252.28,252.1,252.26,5357.0,239.7164,239.802,239.6309,239.7829,5357.0
2022-08-11 13:10:00,252.27,252.37,252.2,252.28,4931.0,239.7925,239.8875,239.7259,239.802,4931.0
2022-08-11 13:15:00,252.26,252.7,252.18,252.67,6067.0,239.7829,240.2012,239.7069,240.1727,6067.0
2022-08-11 13:20:00,252.72,252.73,252.47,252.52,7158.0,240.2202,240.2297,239.9826,240.0301,7158.0
2022-08-11 13:25:00,252.52,252.71,252.51,252.61,3876.0,240.0301,240.2107,240.0206,240.1156,3876.0
2022-08-11 13:30:00,252.63,252.68,252.6,252.63,2501.0,240.1346,240.1822,240.1061,240.1346,2501.0
2022-08-11 13:35:00,252.63,252.89,252.63,252.71,4569.0,240.1346,240.3818,240.1346,240.2107,4569.0
2022-08-11 13:40:00,252.63,252.91,252.62,252.84,6831.0,240.1346,240.4008,240.1251,240.3343,6831.0
2022-08-11 13:45:00,252.77,252.77,252.47,252.77,5022.0,240.2677,240.2677,239.9826,240.2677,5022.0
2022-08-11 13:50:00,252.9,252.9,252.55,252.55,2591.0,240.3913,240.3913,240.0586,240.0586,2591.0
2022-08-11 13:55:00,252.46,252.62,252.39,252.57,5012.0,239.9731,240.1251,239.9065,240.0776,5012.0
2022-08-11 14:00:00,252.53,252.57,252.4,252.48,3842.0,240.0396,240.0776,239.916,239.9921,3842.0
2022-08-11 14:05:00,252.43,252.5,252.17,252.18,3996.0,239.9445,240.0111,239.6974,239.7069,3996.0
2022-08-11 14:10:00,252.13,252.4,252.01,252.1,9408.0,239.6594,239.916,239.5453,239.6309,9408.0
2022-08-11 14:15:00,252.04,252.17,252.0,252.02,4706.0,239.5738,239.6974,239.5358,239.5548,4706.0
2022-08-11 14:20:00,251.98,252.07,251.93,252.02,9762.0,239.5168,239.6023,239.4693,239.5548,9762.0
2022-08-11 14:25:00,251.95,252.18,251.94,252.16,4733.0,239.4883,239.7069,239.4788,239.6879,4733.0
2022-08-11 14:30:00,252.17,252.18,251.94,252.12,5069.0,239.6974,239.7069,239.4788,239.6499,5069.0
2022-08-11 14:35:00,252.12,252.22,252.01,252.08,6082.0,239.6499,239.7449,239.5453,239.6118,6082.0
2022-08-11 14:40:00,252.06,252.13,251.94,252.05,6481.0,239.5928,239.6594,239.4788,239.5833,6481.0
2022-08-11 14:45:00,252.03,252.4,251.94,252.27,7737.0,239.5643,239.916,239.4788,239.7925,7737.0
2022-08-11 14:50:00,252.27,252.31,251.96,251.96,4763.0,239.7925,239.8305,239.4978,239.4978,4763.0
2022-08-11 14:55:00,251.95,252.24,251.95,252.2,5654.0,239.4883,239.7639,239.4883,239.7259,5654.0
2022-08-11 15:00:00,252.09,252.15,252.0,252.15,2620.0,239.6214,239.6784,239.5358,239.6784,2620.0
2022-08-11 15:05:00,252.07,252.11,251.93,252.02,3894.0,239.6023,239.6404,239.4693,239.5548,3894.0
2022-08-11 15:10:00,251.98,252.03,251.41,251.8,18792.0,239.5168,239.5643,238.975,239.3457,18792.0
2022-08-11 15:15:00,251.75,251.87,251.68,251.87,5232.0,239.2982,239.4122,239.2316,239.4122,5232.0
2022-08-11 15:20:00,251.88,252.13,251.83,252.05,8598.0,239.4217,239.6594,239.3742,239.5833,8598.0
2022-08-11 15:25:00,252.03,252.16,251.96,252.0,7549.0,239.5643,239.6879,239.4978,239.5358,7549.0
2022-08-11 15:30:00,251.99,252.07,251.66,252.04,13368.0,239.5263,239.6023,239.2126,239.5738,13368.0
2022-08-11 15:35:00,252.06,252.13,251.94,252.03,12189.0,239.5928,239.6594,239.4788,239.5643,12189.0
2022-08-11 15:40:00,252.03,252.13,251.93,251.96,16500.0,239.5643,239.6594,239.4693,239.4978,16500.0
2022-08-11 15:45:00,251.97,251.97,251.53,251.69,37302.0,239.5073,239.5073,239.0891,239.2411,37302.0
2022-08-11 15:50:00,251.67,251.71,251.34,251.64,49524.0,239.2221,239.2602,238.9085,239.1936,49524.0
2022-08-11 15:55:00,251.59,252.0,251.31,251.92,92931.0,239.1461,239.5358,238.8799,239.4598,92931.0
2022-08-12 09:30:00,251.64,252.78,251.64,252.49,17562.0,239.1936,240.2772,239.1936,240.0016,17562.0
2022-08-12 09:35:00,252.25,252.88,251.91,252.31,6646.0,239.7734,240.3723,239.4503,239.8305,6646.0
2022-08-12 09:40:00,252.19,252.55,252.12,252.43,7359.0,239.7164,240.0586,239.6499,239.9445,7359.0
2022-08-12 09:45:00,252.18,252.36,250.78,251.41,8083.0,239.7069,239.878,238.3761,238.975,8083.0
2022-08-12 09:50:00,251.53,252.03,251.46,251.64,4395.0,239.0891,239.5643,239.0225,239.1936,4395.0
2022-08-12 09:55:00,251.27,252.0,251.17,251.18,3472.0,238.8419,239.5358,238.7469,238.7564,3472.0
2022-08-12 10:00:00,251.23,251.79,250.61,251.79,22394.0,238.8039,239.3362,238.2146,239.3362,22394.0
2022-08-12 10:05:00,251.75,251.75,251.29,251.45,4641.0,239.2982,239.2982,238.8609,239.013,4641.0
2022-08-12 10:10:00,251.47,251.94,251.39,251.39,4041.0,239.032,239.4788,238.956,238.956,4041.0
2022-08-12 10:15:00,251.28,251.77,251.16,251.74,2663.0,238.8514,239.3172,238.7374,239.2887,2663.0
2022-08-12 10:20:00,251.63,252.05,251.62,252.05,2379.0,239.1841,239.5833,239.1746,239.5833,2379.0
2022-08-12 10:25:00,251.86,252.02,251.72,251.84,3042.0,239.4027,239.5548,239.2697,239.3837,3042.0
2022-08-12 10:30:00,251.84,252.12,251.6,252.12,6502.0,239.3837,239.6499,239.1556,239.6499,6502.0
2022-08-12 10:35:00,252.0,252.09,251.75,251.75,2668.0,239.5358,239.6214,239.2982,239.2982,2668.0
2022-08-12 10:40:00,251.88,251.94,251.57,251.63,1724.0,239.4217,239.4788,239.1271,239.1841,1724.0
2022-08-12 10:45:00,251.55,251.55,250.58,250.69,3796.0,239.1081,239.1081,238.186,238.2906,3796.0
2022-08-12 10:50:00,250.84,251.1,250.77,251.02,4125.0,238.4332,238.6803,238.3666,238.6043,4125.0
2022-08-12 10:55:00,250.89,251.17,250.89,251.07,4067.0,238.4807,238.7469,238.4807,238.6518,4067.0
2022-08-12 11:00:00,251.05,251.45,250.8,251.18,8152.0,238.6328,239.013,238.3952,238.7564,8152.0
2022-08-12 11:05:00,251.12,251.29,251.02,251.22,6334.0,238.6993,238.8609,238.6043,238.7944,6334.0
2022-08-12 11:10:00,251.22,251.28,250.81,250.87,4675.0,238.7944,238.8514,238.4047,238.4617,4675.0
2022-08-12 11:15:00,250.81,251.24,250.81,251.21,3275.0,238.4047,238.8134,238.4047,238.7849,3275.0
2022-08-12 11:20:00,251.3,251.36,251.13,251.21,5507.0,238.8704,238.9275,238.7088,238.7849,5507.0
2022-08-12 11:25:00,251.34,251.69,251.34,251.5,2689.0,238.9085,239.2411,238.9085,239.0605,2689.0
2022-08-12 11:30:00,251.67,251.84,251.51,251.51,2233.0,239.2221,239.3837,239.07,239.07,2233.0
2022-08-12 11:35:00,251.6,251.78,251.55,251.55,4724.0,239.1556,239.3267,239.1081,239.1081,4724.0
2022-08-12 11:40:00,251.55,251.6,251.27,251.36,4923.0,239.1081,239.1556,238.8419,238.9275,4923.0
2022-08-12 11:45:00,251.42,251.76,251.37,251.51,8348.0,238.9845,239.3077,238.937,239.07,8348.0
2022-08-12 11:50:00,251.64,251.65,251.48,251.65,8858.0,239.1936,239.2031,239.0415,239.2031,8858.0
2022-08-12 11:55:00,251.61,252.02,251.54,251.89,14307.0,239.1651,239.5548,239.0986,239.4312,14307.0
2022-08-12 12:00:00,251.94,252.06,251.7,252.0,6243.0,239.4788,239.5928,239.2506,239.5358,6243.0
2022-08-12 12:05:00,251.97,252.13,251.89,252.04,4269.0,239.5073,239.6594,239.4312,239.5738,4269.0
2022-08-12 12:10:00,252.03,252.13,251.68,251.76,6344.0,239.5643,239.6594,239.2316,239.3077,6344.0
2022-08-12 12:15:00,251.74,251.93,251.64,251.84,6134.0,239.2887,239.4693,239.1936,239.3837,6134.0
2022-08-12 12:20:00,251.8,251.93,251.7,251.79,3785.0,239.3457,239.4693,239.2506,239.3362,3785.0
2022-08-12 12:25:00,251.78,251.81,251.52,251.58,5362.0,239.3267,239.3552,239.0795,239.1366,5362.0
2022-08-12 12:30:00,251.55,251.57,251.4,251.44,3146.0,239.1081,239.1271,238.9655,239.0035,3146.0
2022-08-12 12:35:00,251.31,251.53,251.11,251.49,5429.0,238.8799,239.0891,238.6898,239.051,5429.0
2022-08-12 12:40:00,251.49,251.69,251.43,251.51,6299.0,239.051,239.2411,238.994,239.07,6299.0
2022-08-12 12:45:00,251.51,251.73,251.51,251.63,4728.0,239.07,239.2792,239.07,239.1841,4728.0
2022-08-12 12:50:00,251.61,251.67,251.38,251.41,3485.0,239.1651,239.2221,238.9465,238.975,3485.0
2022-08-12 12:55:00,251.45,251.45,251.13,251.13,5632.0,239.013,239.013,238.7088,238.7088,5632.0
2022-08-12 13:00:00,251.23,251.63,251.21,251.53,3818.0,238.8039,239.1841,238.7849,239.0891,3818.0
2022-08-12 13:05:00,251.5,252.0,251.5,251.95,2885.0,239.0605,239.5358,239.0605,239.4883,2885.0
2022-08-12 13:10:00,251.94,252.09,251.79,251.79,4874.0,239.4788,239.6214,239.3362,239.3362,4874.0
2022-08-12 13:15:00,251.79,251.79,251.5,251.5,1100.0,239.3362,239.3362,239.0605,239.0605,1100.0
2022-08-12 13:20:00,251.48,251.55,251.39,251.5,3085.0,239.0415,239.1081,238.956,239.0605,3085.0
2022-08-12 13:25:00,251.61,251.72,251.56,251.65,2360.0,239.1651,239.2697,239.1176,239.2031,2360.0
2022-08-12 13:30:00,251.7,251.76,251.64,251.67,2119.0,239.2506,239.3077,239.1936,239.2221,2119.0
2022-08-12 13:35:00,251.64,251.75,251.64,251.68,1982.0,239.1936,239.2982,239.1936,239.2316,1982.0
2022-08-12 13:40:00,251.74,251.75,251.64,251.67,3394.0,239.2887,239.2982,239.1936,239.2221,3394.0
2022-08-12 13:45:00,251.7,251.96,251.7,251.96,1650.0,239.2506,239.4978,239.2506,239.4978,1650.0
2022-08-12 13:50:00,251.94,252.01,251.87,251.94,2736.0,239.4788,239.5453,239.4122,239.4788,2736.0
2022-08-12 13:55:00,252.04,252.09,251.99,252.06,2355.0,239.5738,239.6214,239.5263,239.5928,2355.0
2022-08-12 14:00:00,252.07,252.07,251.8,251.8,2105.0,239.6023,239.6023,239.3457,239.3457,2105.0
2022-08-12 14:05:00,251.94,251.95,251.9,251.92,1529.0,239.4788,239.4883,239.4408,239.4598,1529.0
2022-08-12 14:10:00,251.87,251.92,251.61,251.61,3195.0,239.4122,239.4598,239.1651,239.1651,3195.0
2022-08-12 14:15:00,251.61,251.68,251.46,251.58,4925.0,239.1651,239.2316,239.0225,239.1366,4925.0
2022-08-12 14:20:00,251.59,251.77,251.58,251.76,1405.0,239.1461,239.3172,239.1366,239.3077,1405.0
2022-08-12 14:25:00,251.76,251.98,251.76,251.96,2427.0,239.3077,239.5168,239.3077,239.4978,2427.0
2022-08-12 14:30:00,251.99,252.2,251.98,252.2,1502.0,239.5263,239.7259,239.5168,239.7259,1502.0
2022-08-12 14:35:00,252.22,252.22,251.89,251.9,2809.0,239.7449,239.7449,239.4312,239.4408,2809.0
2022-08-12 14:40:00,251.93,252.0,251.72,252.0,6309.0,239.4693,239.5358,239.2697,239.5358,6309.0
2022-08-12 14:45:00,252.05,252.28,252.05,252.26,3836.0,239.5833,239.802,239.5833,239.7829,3836.0
2022-08-12 14:50:00,252.35,252.5,252.19,252.5,4129.0,239.8685,240.0111,239.7164,240.0111,4129.0
2022-08-12 14:55:00,252.5,252.92,252.47,252.8,21211.0,240.0111,240.4103,239.9826,240.2962,21211.0
2022-08-12 15:00:00,252.77,253.06,252.77,252.8,3928.0,240.2677,240.5434,240.2677,240.2962,3928.0
2022-08-12 15:05:00,252.79,252.88,252.77,252.78,2136.0,240.2867,240.3723,240.2677,240.2772,2136.0
2022-08-12 15:10:00,252.82,252.93,252.75,252.9,3227.0,240.3152,240.4198,240.2487,240.3913,3227.0
2022-08-12 15:15:00,252.86,253.01,252.84,252.9,9485.0,240.3533,240.4959,240.3343,240.3913,9485.0
2022-08-12 15:20:00,252.91,252.94,252.62,252.67,3550.0,240.4008,240.4293,240.1251,240.1727,3550.0
2022-08-12 15:25:00,252.66,252.66,252.58,252.64,3077.0,240.1632,240.1632,240.0871,240.1442,3077.0
2022-08-12 15:30:00,252.63,252.69,252.35,252.44,4820.0,240.1346,240.1917,239.8685,239.954,4820.0
2022-08-12 15:35:00,252.45,252.72,252.43,252.72,7871.0,239.9635,240.2202,239.9445,240.2202,7871.0
2022-08-12 15:40:00,252.78,253.18,252.77,253.13,17794.0,240.2772,240.6574,240.2677,240.6099,17794.0
2022-08-12 15:45:00,253.1,253.39,253.07,253.34,8332.0,240.5814,240.8571,240.5529,240.8095,8332.0
2022-08-12 15:50:00,253.3,253.53,252.9,253.09,52597.0,240.7715,240.9901,240.3913,240.5719,52597.0
2022-08-12 15:55:00,253.05,253.31,252.91,253.31,69500.0,240.5339,240.781,240.4008,240.781,69500.0
2022-08-15 09:30:00,252.16,252.68,249.64,249.81,63539.0,239.6879,240.1822,237.2925,237.4541,63539.0
2022-08-15 09:35:00,249.47,250.81,248.26,250.77,40260.0,237.1309,238.4047,235.9808,238.3666,40260.0
2022-08-15 09:40:00,250.54,250.74,249.14,249.14,17941.0,238.148,238.3381,236.8173,236.8173,17941.0
2022-08-15 09:45:00,249.01,249.67,248.79,249.19,11546.0,236.6937,237.3211,236.4846,236.8648,11546.0
2022-08-15 09:50:00,249.03,250.17,248.45,250.0,23725.0,236.7127,237.7963,236.1614,237.6347,23725.0
2022-08-15 09:55:00,250.32,250.9,249.92,250.76,6647.0,237.9389,238.4902,237.5587,238.3571,6647.0
2022-08-15 10:00:00,250.9,251.34,250.45,251.11,25559.0,238.4902,238.9085,238.0625,238.6898,25559.0
2022-08-15 10:05:00,251.26,252.03,251.1,252.02,6975.0,238.8324,239.5643,238.6803,239.5548,6975.0
2022-08-15 10:10:00,252.36,252.98,252.31,252.98,28081.0,239.878,240.4673,239.8305,240.4673,28081.0
2022-08-15 10:15:00,252.81,253.28,252.45,252.95,10639.0,240.3057,240.7525,239.9635,240.4388,10639.0
2022-08-15 10:20:00,252.85,253.42,252.63,253.2,24916.0,240.3438,240.8856,240.1346,240.6765,24916.0
2022-08-15 10:25:00,253.39,253.88,252.93,253.38,7213.0,240.8571,241.3228,240.4198,240.8475,7213.0
2022-08-15 10:30:00,253.33,253.53,253.09,253.1,6755.0,240.8,240.9901,240.5719,240.5814,6755.0
2022-08-15 10:35:00,252.94,252.98,252.29,252.29,4150.0,240.4293,240.4673,239.8115,239.8115,4150.0
2022-08-15 10:40:00,252.32,252.74,252.31,252.51,1502.0,239.84,240.2392,239.8305,240.0206,1502.0
2022-08-15 10:45:00,252.49,252.72,252.39,252.42,6024.0,240.0016,240.2202,239.9065,239.935,6024.0
2022-08-15 10:50:00,252.45,252.45,251.78,251.86,5265.0,239.9635,239.9635,239.3267,239.4027,5265.0
2022-08-15 10:55:00,251.92,252.32,251.89,252.32,6212.0,239.4598,239.84,239.4312,239.84,6212.0
2022-08-15 11:00:00,252.37,252.37,251.62,251.8,6553.0,239.8875,239.8875,239.1746,239.3457,6553.0
2022-08-15 11:05:00,251.64,251.95,251.63,251.94,5426.0,239.1936,239.4883,239.1841,239.4788,5426.0
2022-08-15 11:10:00,251.97,251.97,251.58,251.59,3985.0,239.5073,239.5073,239.1366,239.1461,3985.0
2022-08-15 11:15:00,251.67,252.33,251.67,252.17,6347.0,239.2221,239.8495,239.2221,239.6974,6347.0
2022-08-15 11:20:00,252.02,252.43,251.76,252.11,3375.0,239.5548,239.9445,239.3077,239.6404,3375.0
2022-08-15 11:25:00,252.11,252.26,251.89,252.26,5522.0,239.6404,239.7829,239.4312,239.7829,5522.0
2022-08-15 11:30:00,252.41,252.41,251.87,252.12,3610.0,239.9255,239.9255,239.4122,239.6499,3610.0
2022-08-15 11:35:00,252.1,252.45,251.97,252.23,2850.0,239.6309,239.9635,239.5073,239.7544,2850.0
2022-08-15 11:40:00,252.28,252.9,252.27,252.85,10364.0,239.802,240.3913,239.7925,240.3438,10364.0
2022-08-15 11:45:00,252.84,252.96,252.69,252.8,9369.0,240.3343,240.4483,240.1917,240.2962,9369.0
2022-08-15 11:50:00,252.86,253.48,252.8,253.11,16467.0,240.3533,240.9426,240.2962,240.5909,16467.0
2022-08-15 11:55:00,253.18,253.41,253.15,253.39,4760.0,240.6574,240.8761,240.6289,240.8571,4760.0
2022-08-15 12:00:00,253.4,253.47,253.2,253.47,3207.0,240.8666,240.9331,240.6765,240.9331,3207.0
2022-08-15 12:05:00,253.45,253.67,253.28,253.38,16908.0,240.9141,241.1232,240.7525,240.8475,16908.0
2022-08-15 12:10:00,253.23,253.96,253.23,253.96,19108.0,240.705,241.3989,240.705,241.3989,19108.0
2022-08-15 12:15:00,253.9,254.01,253.62,253.62,7489.0,241.3418,241.4464,241.0757,241.0757,7489.0
2022-08-15 12:20:00,253.66,253.74,253.34,253.74,2978.0,241.1137,241.1897,240.8095,241.1897,2978.0
2022-08-15 12:25:00,253.58,253.73,253.41,253.61,4583.0,241.0377,241.1802,240.8761,241.0662,4583.0
2022-08-15 12:30:00,253.61,253.74,253.37,253.47,5760.0,241.0662,241.1897,240.838,240.9331,5760.0
2022-08-15 12:35:00,253.46,253.55,253.4,253.49,3605.0,240.9236,241.0091,240.8666,240.9521,3605.0
2022-08-15 12:40:00,253.46,253.74,253.27,253.47,4724.0,240.9236,241.1897,240.743,240.9331,4724.0
2022-08-15 12:45:00,253.45,253.52,253.33,253.45,3174.0,240.9141,240.9806,240.8,240.9141,3174.0
2022-08-15 12:50:00,253.46,253.59,253.36,253.59,1300.0,240.9236,241.0472,240.8285,241.0472,1300.0
2022-08-15 12:55:00,253.53,253.53,253.35,253.4,3416.0,240.9901,240.9901,240.819,240.8666,3416.0
2022-08-15 13:00:00,253.43,253.44,253.29,253.42,2444.0,240.8951,240.9046,240.762,240.8856,2444.0
2022-08-15 13:05:00,253.43,253.55,253.36,253.53,2945.0,240.8951,241.0091,240.8285,240.9901,2945.0
2022-08-15 13:10:00,253.51,253.51,253.17,253.19,2346.0,240.9711,240.9711,240.6479,240.6669,2346.0
2022-08-15 13:15:00,253.15,253.23,252.94,253.04,4278.0,240.6289,240.705,240.4293,240.5244,4278.0
2022-08-15 13:20:00,253.02,253.04,252.93,253.0,1100.0,240.5054,240.5244,240.4198,240.4863,1100.0
2022-08-15 13:25:00,253.01,253.01,252.67,252.74,2665.0,240.4959,240.4959,240.1727,240.2392,2665.0
2022-08-15 13:30:00,252.75,252.8,252.67,252.77,2833.0,240.2487,240.2962,240.1727,240.2677,2833.0
2022-08-15 13:35:00,252.8,253.01,252.76,252.92,3726.0,240.2962,240.4959,240.2582,240.4103,3726.0
2022-08-15 13:40:00,252.86,253.03,252.86,253.02,3211.0,240.3533,240.5149,240.3533,240.5054,3211.0
2022-08-15 13:45:00,252.91,253.0,252.81,252.85,3671.0,240.4008,240.4863,240.3057,240.3438,3671.0
2022-08-15 13:50:00,252.84,252.97,252.78,252.9,2271.0,240.3343,240.4578,240.2772,240.3913,2271.0
2022-08-15 13:55:00,252.93,252.96,252.81,252.93,2625.0,240.4198,240.4483,240.3057,240.4198,2625.0
2022-08-15 14:00:00,252.9,252.96,252.77,252.83,2700.0,240.3913,240.4483,240.2677,240.3248,2700.0
2022-08-15 14:05:00,252.93,253.1,252.91,253.09,2855.0,240.4198,240.5814,240.4008,240.5719,2855.0
2022-08-15 14:10:00,253.12,253.19,252.83,253.0,3999.0,240.6004,240.6669,240.3248,240.4863,3999.0
2022-08-15 14:15:00,252.97,253.1,252.96,252.96,1865.0,240.4578,240.5814,240.4483,240.4483,1865.0
2022-08-15 14:20:00,253.0,253.07,252.8,252.81,2866.0,240.4863,240.5529,240.2962,240.3057,2866.0
2022-08-15 14:25:00,252.81,252.94,252.71,252.94,5443.0,240.3057,240.4293,240.2107,240.4293,5443.0
2022-08-15 14:30:00,252.9,252.93,252.81,252.9,2603.0,240.3913,240.4198,240.3057,240.3913,2603.0
2022-08-15 14:35:00,252.89,252.97,252.77,252.9,2220.0,240.3818,240.4578,240.2677,240.3913,2220.0
2022-08-15 14:40:00,252.93,253.31,252.93,253.22,4806.0,240.4198,240.781,240.4198,240.6955,4806.0
2022-08-15 14:45:00,253.22,253.22,253.09,253.19,2479.0,240.6955,240.6955,240.5719,240.6669,2479.0
2022-08-15 14:50:00,253.19,253.19,253.01,253.16,3200.0,240.6669,240.6669,240.4959,240.6384,3200.0
2022-08-15 14:55:00,253.12,253.25,253.05,253.19,3679.0,240.6004,240.724,240.5339,240.6669,3679.0
2022-08-15 15:00:00,253.09,253.23,253.07,253.22,2100.0,240.5719,240.705,240.5529,240.6955,2100.0
2022-08-15 15:05:00,253.24,253.74,253.11,253.21,12736.0,240.7145,241.1897,240.5909,240.686,12736.0
2022-08-15 15:10:00,253.11,253.21,252.99,253.14,22520.0,240.5909,240.686,240.4768,240.6194,22520.0
2022-08-15 15:15:00,253.17,253.22,252.96,253.15,8946.0,240.6479,240.6955,240.4483,240.6289,8946.0
2022-08-15 15:20:00,253.11,253.19,253.08,253.11,5944.0,240.5909,240.6669,240.5624,240.5909,5944.0
2022-08-15 15:25:00,253.09,253.16,252.97,252.99,5647.0,240.5719,240.6384,240.4578,240.4768,5647.0
2022-08-15 15:30:00,252.99,253.24,252.94,253.24,12754.0,240.4768,240.7145,240.4293,240.7145,12754.0
2022-08-15 15:35:00,253.2,253.56,253.15,253.56,8614.0,240.6765,241.0186,240.6289,241.0186,8614.0
2022-08-15 15:40:00,253.62,253.64,253.3,253.39,16466.0,241.0757,241.0947,240.7715,240.8571,16466.0
2022-08-15 15:45:00,253.4,253.44,253.18,253.3,10969.0,240.8666,240.9046,240.6574,240.7715,10969.0
2022-08-15 15:50:00,253.44,253.44,253.05,253.07,15688.0,240.9046,240.9046,240.5339,240.5529,15688.0
2022-08-15 15:55:00,253.05,253.05,252.71,252.93,60607.0,240.5339,240.5339,240.2107,240.4198,60607.0
2022-08-16 09:30:00,253.24,256.03,252.83,255.48,50789.0,240.7145,243.3665,240.3248,242.8437,50789.0
2022-08-16 09:35:00,255.38,255.92,255.1,255.26,17351.0,242.7486,243.2619,242.4825,242.6346,17351.0
2022-08-16 09:40:00,255.48,255.5,254.45,255.15,18397.0,242.8437,242.8627,241.8646,242.53,18397.0
2022-08-16 09:45:00,255.15,255.4,254.93,255.13,11334.0,242.53,242.7676,242.3209,242.511,11334.0
2022-08-16 09:50:00,254.98,255.06,254.5,254.63,13864.0,242.3684,242.4445,241.9122,242.0357,13864.0
2022-08-16 09:55:00,254.75,255.11,254.19,254.19,14044.0,242.1498,242.492,241.6175,241.6175,14044.0
2022-08-16 10:00:00,254.32,254.43,253.84,253.94,16598.0,241.7411,241.8456,241.2848,241.3799,16598.0
2022-08-16 10:05:00,254.1,254.21,253.78,254.06,9971.0,241.5319,241.6365,241.2278,241.4939,9971.0
2022-08-16 10:10:00,253.92,254.21,253.78,254.0,7352.0,241.3608,241.6365,241.2278,241.4369,7352.0
2022-08-16 10:15:00,254.13,254.24,253.98,254.14,4317.0,241.5605,241.665,241.4179,241.57,4317.0
2022-08-16 10:20:00,254.14,254.5,254.09,254.41,16986.0,241.57,241.9122,241.5224,241.8266,16986.0
2022-08-16 10:25:00,254.35,254.73,254.34,254.58,15628.0,241.7696,242.1308,241.7601,241.9882,15628.0
2022-08-16 10:30:00,254.52,254.53,254.1,254.1,12386.0,241.9312,241.9407,241.5319,241.5319,12386.0
2022-08-16 10:35:00,254.22,254.22,254.02,254.03,5091.0,241.646,241.646,241.4559,241.4654,5091.0
2022-08-16 10:40:00,254.15,254.18,253.64,253.84,10526.0,241.5795,241.608,241.0947,241.2848,10526.0
2022-08-16 10:45:00,253.81,254.18,253.73,254.13,5749.0,241.2563,241.608,241.1802,241.5605,5749.0
2022-08-16 10:50:00,254.09,254.15,253.77,254.06,8385.0,241.5224,241.5795,241.2183,241.4939,8385.0
2022-08-16 10:55:00,254.11,254.37,253.76,253.76,15486.0,241.5414,241.7886,241.2088,241.2088,15486.0
2022-08-16 11:00:00,253.85,254.19,253.78,254.05,10486.0,241.2943,241.6175,241.2278,241.4844,10486.0
2022-08-16 11:05:00,254.1,254.47,253.98,254.28,16912.0,241.5319,241.8836,241.4179,241.703,16912.0
2022-08-16 11:10:00,254.35,254.6,254.25,254.5,6017.0,241.7696,242.0072,241.6745,241.9122,6017.0
2022-08-16 11:15:00,254.52,254.52,254.06,254.18,23008.0,241.9312,241.9312,241.4939,241.608,23008.0
2022-08-16 11:20:00,254.17,254.28,254.05,254.08,12506.0,241.5985,241.703,241.4844,241.5129,12506.0
2022-08-16 11:25:00,254.09,254.61,253.96,254.48,21601.0,241.5224,242.0167,241.3989,241.8931,21601.0
2022-08-16 11:30:00,254.62,254.65,254.13,254.16,17448.0,242.0262,242.0547,241.5605,241.589,17448.0
2022-08-16 11:35:00,254.24,254.64,254.15,254.4,9316.0,241.665,242.0452,241.5795,241.8171,9316.0
2022-08-16 11:40:00,254.45,254.57,254.28,254.51,11876.0,241.8646,241.9787,241.703,241.9217,11876.0
2022-08-16 11:45:00,254.51,255.0,254.42,254.86,16061.0,241.9217,242.3874,241.8361,242.2543,16061.0
2022-08-16 11:50:00,254.91,255.14,254.77,255.1,19233.0,242.3019,242.5205,242.1688,242.4825,19233.0
2022-08-16 11:55:00,255.11,255.3,255.03,255.17,23573.0,242.492,242.6726,242.4159,242.549,23573.0
2022-08-16 12:00:00,255.26,255.28,254.86,254.99,10470.0,242.6346,242.6536,242.2543,242.3779,10470.0
2022-08-16 12:05:00,255.11,255.27,254.95,255.17,5482.0,242.492,242.6441,242.3399,242.549,5482.0
2022-08-16 12:10:00,255.18,255.27,255.06,255.07,8449.0,242.5585,242.6441,242.4445,242.454,8449.0
2022-08-16 12:15:00,255.07,255.12,254.96,254.96,6910.0,242.454,242.5015,242.3494,242.3494,6910.0
2022-08-16 12:20:00,255.02,255.02,254.75,254.91,7212.0,242.4064,242.4064,242.1498,242.3019,7212.0
2022-08-16 12:25:00,254.98,254.98,254.72,254.78,7528.0,242.3684,242.3684,242.1213,242.1783,7528.0
2022-08-16 12:30:00,254.71,254.84,254.55,254.82,6318.0,242.1118,242.2353,241.9597,242.2163,6318.0
2022-08-16 12:35:00,254.83,255.01,254.83,254.97,6525.0,242.2258,242.3969,242.2258,242.3589,6525.0
2022-08-16 12:40:00,254.97,255.15,254.87,255.04,5223.0,242.3589,242.53,242.2639,242.4254,5223.0
2022-08-16 12:45:00,255.17,255.17,254.99,255.16,7160.0,242.549,242.549,242.3779,242.5395,7160.0
2022-08-16 12:50:00,255.12,255.21,254.93,255.11,5928.0,242.5015,242.587,242.3209,242.492,5928.0
2022-08-16 12:55:00,255.1,255.17,255.05,255.13,6039.0,242.4825,242.549,242.4349,242.511,6039.0
2022-08-16 13:00:00,255.1,255.32,255.08,255.2,4649.0,242.4825,242.6916,242.4635,242.5775,4649.0
2022-08-16 13:05:00,255.25,255.58,255.22,255.48,2242.0,242.6251,242.9387,242.5965,242.8437,2242.0
2022-08-16 13:10:00,255.48,255.73,255.47,255.67,3303.0,242.8437,243.0813,242.8342,243.0243,3303.0
2022-08-16 13:15:00,255.73,256.34,255.73,256.2,7778.0,243.0813,243.6611,243.0813,243.5281,7778.0
2022-08-16 13:20:00,256.3,256.75,256.27,256.73,57538.0,243.6231,244.0509,243.5946,244.0319,57538.0
2022-08-16 13:25:00,256.74,257.41,256.68,257.28,40058.0,244.0414,244.6782,243.9843,244.5547,40058.0
2022-08-16 13:30:00,257.29,257.46,257.05,257.05,7211.0,244.5642,244.7257,244.336,244.336,7211.0
2022-08-16 13:35:00,257.13,257.37,257.05,257.33,7664.0,244.4121,244.6402,244.336,244.6022,7664.0
2022-08-16 13:40:00,257.3,257.33,257.03,257.33,3002.0,244.5737,244.6022,244.317,244.6022,3002.0
2022-08-16 13:45:00,257.41,257.99,257.33,257.99,15883.0,244.6782,245.2295,244.6022,245.2295,15883.0
2022-08-16 13:50:00,258.0,258.0,257.77,257.86,3665.0,245.239,245.239,245.0204,245.106,3665.0
2022-08-16 13:55:00,257.87,257.89,257.66,257.86,4680.0,245.1155,245.1345,244.9159,245.106,4680.0
2022-08-16 14:00:00,257.84,257.84,257.44,257.59,3546.0,245.087,245.087,244.7067,244.8493,3546.0
2022-08-16 14:05:00,257.67,257.78,257.45,257.78,3947.0,244.9254,245.0299,244.7162,245.0299,3947.0
2022-08-16 14:10:00,257.84,258.12,257.8,258.05,11357.0,245.087,245.3531,245.0489,245.2866,11357.0
2022-08-16 14:15:00,258.1,258.55,258.1,258.22,18825.0,245.3341,245.7618,245.3341,245.4482,18825.0
2022-08-16 14:20:00,258.24,258.37,257.85,257.86,6017.0,245.4672,245.5907,245.0965,245.106,6017.0
2022-08-16 14:25:00,257.82,257.86,257.53,257.6,7050.0,245.0679,245.106,244.7923,244.8588,7050.0
2022-08-16 14:30:00,257.6,257.6,257.24,257.3,5860.0,244.8588,244.8588,244.5166,244.5737,5860.0
2022-08-16 14:35:00,257.27,257.32,256.41,256.41,5246.0,244.5451,244.5927,243.7277,243.7277,5246.0
2022-08-16 14:40:00,256.47,256.52,256.14,256.2,18974.0,243.7847,243.8322,243.471,243.5281,18974.0
2022-08-16 14:45:00,256.12,256.2,255.52,255.71,7827.0,243.452,243.5281,242.8817,243.0623,7827.0
2022-08-16 14:50:00,255.62,255.78,255.4,255.52,4915.0,242.9768,243.1288,242.7676,242.8817,4915.0
2022-08-16 14:55:00,255.59,255.94,255.47,255.7,15335.0,242.9482,243.2809,242.8342,243.0528,15335.0
2022-08-16 15:00:00,255.69,255.7,255.22,255.25,17101.0,243.0433,243.0528,242.5965,242.6251,17101.0
2022-08-16 15:05:00,255.25,255.37,255.25,255.34,4598.0,242.6251,242.7391,242.6251,242.7106,4598.0
2022-08-16 15:10:00,255.29,255.31,255.02,255.15,6248.0,242.6631,242.6821,242.4064,242.53,6248.0
2022-08-16 15:15:00,255.12,255.15,254.91,255.14,7963.0,242.5015,242.53,242.3019,242.5205,7963.0
2022-08-16 15:20:00,255.14,255.18,254.91,255.15,9046.0,242.5205,242.5585,242.3019,242.53,9046.0
2022-08-16 15:25:00,255.22,255.39,255.05,255.05,10092.0,242.5965,242.7581,242.4349,242.4349,10092.0
2022-08-16 15:30:00,255.11,255.27,255.05,255.27,10488.0,242.492,242.6441,242.4349,242.6441,10488.0
2022-08-16 15:35:00,255.34,255.37,255.14,255.22,10028.0,242.7106,242.7391,242.5205,242.5965,10028.0
2022-08-16 15:40:00,255.22,255.66,255.22,255.66,10280.0,242.5965,243.0148,242.5965,243.0148,10280.0
2022-08-16 15:45:00,255.61,256.16,255.52,256.07,24814.0,242.9673,243.49,242.8817,243.4045,24814.0
2022-08-16 15:50:00,256.18,256.89,256.14,256.89,35847.0,243.5091,244.1839,243.471,244.1839,35847.0
2022-08-16 15:55:00,256.86,256.95,256.29,256.77,92116.0,244.1554,244.241,243.6136,244.0699,92116.0
2022-08-17 09:30:00,254.18,254.62,253.4,253.54,25889.0,241.608,242.0262,240.8666,240.9996,25889.0
2022-08-17 09:35:00,253.26,254.03,253.26,253.65,9043.0,240.7335,241.4654,240.7335,241.1042,9043.0
2022-08-17 09:40:00,253.47,255.4,253.1,255.4,9807.0,240.9331,242.7676,240.5814,242.7676,9807.0
2022-08-17 09:45:00,255.35,255.61,254.78,255.17,5901.0,242.7201,242.9673,242.1783,242.549,5901.0
2022-08-17 09:50:00,255.1,255.63,254.85,255.38,7944.0,242.4825,242.9863,242.2448,242.7486,7944.0
2022-08-17 09:55:00,255.47,255.78,255.06,255.38,8585.0,242.8342,243.1288,242.4445,242.7486,8585.0
2022-08-17 10:00:00,255.22,255.5,255.04,255.16,5220.0,242.5965,242.8627,242.4254,242.5395,5220.0
2022-08-17 10:05:00,255.23,256.0,255.17,255.66,21218.0,242.606,243.338,242.549,243.0148,21218.0
2022-08-17 10:10:00,255.54,255.89,255.29,255.78,2654.0,242.9007,243.2334,242.6631,243.1288,2654.0
2022-08-17 10:15:00,255.88,256.44,255.64,256.38,9550.0,243.2239,243.7562,242.9958,243.6992,9550.0
2022-08-17 10:20:00,256.3,256.37,255.77,255.8,4519.0,243.6231,243.6897,243.1193,243.1479,4519.0
2022-08-17 10:25:00,255.71,255.71,254.88,255.07,10853.0,243.0623,243.0623,242.2734,242.454,10853.0
2022-08-17 10:30:00,254.91,254.94,254.25,254.31,4974.0,242.3019,242.3304,241.6745,241.7316,4974.0
2022-08-17 10:35:00,254.47,254.83,254.22,254.83,7560.0,241.8836,242.2258,241.646,242.2258,7560.0
2022-08-17 10:40:00,254.86,254.94,254.5,254.84,7391.0,242.2543,242.3304,241.9122,242.2353,7391.0
2022-08-17 10:45:00,254.9,255.42,254.9,254.99,6129.0,242.2924,242.7866,242.2924,242.3779,6129.0
2022-08-17 10:50:00,255.02,255.02,254.56,254.65,4977.0,242.4064,242.4064,241.9692,242.0547,4977.0
2022-08-17 10:55:00,254.65,255.46,254.56,255.08,6528.0,242.0547,242.8247,241.9692,242.4635,6528.0
2022-08-17 11:00:00,255.21,255.71,255.16,255.34,6642.0,242.587,243.0623,242.5395,242.7106,6642.0
2022-08-17 11:05:00,255.41,255.54,255.35,255.54,3485.0,242.7771,242.9007,242.7201,242.9007,3485.0
2022-08-17 11:10:00,255.6,256.02,255.3,255.34,6106.0,242.9577,243.357,242.6726,242.7106,6106.0
2022-08-17 11:15:00,255.36,255.52,255.02,255.33,4825.0,242.7296,242.8817,242.4064,242.7011,4825.0
2022-08-17 11:20:00,255.37,255.37,255.16,255.2,6681.0,242.7391,242.7391,242.5395,242.5775,6681.0
2022-08-17 11:25:00,255.26,255.3,255.0,255.27,5981.0,242.6346,242.6726,242.3874,242.6441,5981.0
2022-08-17 11:30:00,255.24,255.27,255.05,255.12,4419.0,242.6156,242.6441,242.4349,242.5015,4419.0
2022-08-17 11:35:00,255.12,255.2,254.99,255.05,2060.0,242.5015,242.5775,242.3779,242.4349,2060.0
2022-08-17 11:40:00,255.14,255.14,254.75,254.75,6720.0,242.5205,242.5205,242.1498,242.1498,6720.0
2022-08-17 11:45:00,254.89,254.95,254.81,254.89,2740.0,242.2829,242.3399,242.2068,242.2829,2740.0
2022-08-17 11:50:00,254.95,255.21,254.8,255.21,4310.0,242.3399,242.587,242.1973,242.587,4310.0
2022-08-17 11:55:00,255.14,255.38,255.12,255.36,2453.0,242.5205,242.7486,242.5015,242.7296,2453.0
2022-08-17 12:00:00,255.35,255.51,254.96,255.41,5191.0,242.7201,242.8722,242.3494,242.7771,5191.0
2022-08-17 12:05:00,255.42,255.61,255.37,255.43,4245.0,242.7866,242.9673,242.7391,242.7962,4245.0
2022-08-17 12:10:00,255.5,255.66,255.16,255.16,2761.0,242.8627,243.0148,242.5395,242.5395,2761.0
2022-08-17 12:15:00,255.25,255.46,255.24,255.45,2644.0,242.6251,242.8247,242.6156,242.8152,2644.0
2022-08-17 12:20:00,255.5,255.6,255.43,255.46,7321.0,242.8627,242.9577,242.7962,242.8247,7321.0
2022-08-17 12:25:00,255.58,255.89,255.53,255.89,2509.0,242.9387,243.2334,242.8912,243.2334,2509.0
2022-08-17 12:30:00,255.84,255.88,255.37,255.44,4940.0,243.1859,243.2239,242.7391,242.8057,4940.0
2022-08-17 12:35:00,255.36,255.64,255.36,255.63,1372.0,242.7296,242.9958,242.7296,242.9863,1372.0
2022-08-17 12:40:00,255.68,255.8,255.48,255.48,2379.0,243.0338,243.1479,242.8437,242.8437,2379.0
2022-08-17 12:45:00,255.43,255.83,255.34,255.83,4127.0,242.7962,243.1764,242.7106,243.1764,4127.0
2022-08-17 12:50:00,255.86,255.87,255.75,255.78,1859.0,243.2049,243.2144,243.1003,243.1288,1859.0
2022-08-17 12:55:00,255.69,255.9,255.67,255.75,13174.0,243.0433,243.2429,243.0243,243.1003,13174.0
2022-08-17 13:00:00,255.72,255.73,255.26,255.42,3301.0,243.0718,243.0813,242.6346,242.7866,3301.0
2022-08-17 13:05:00,255.55,255.66,255.34,255.35,2891.0,242.9102,243.0148,242.7106,242.7201,2891.0
2022-08-17 13:10:00,255.56,255.75,255.55,255.55,1875.0,242.9197,243.1003,242.9102,242.9102,1875.0
2022-08-17 13:15:00,255.41,255.55,255.36,255.43,2868.0,242.7771,242.9102,242.7296,242.7962,2868.0
2022-08-17 13:20:00,255.4,255.5,255.36,255.5,2100.0,242.7676,242.8627,242.7296,242.8627,2100.0
2022-08-17 13:25:00,255.45,255.6,255.16,255.37,4655.0,242.8152,242.9577,242.5395,242.7391,4655.0
2022-08-17 13:30:00,255.53,255.69,255.39,255.6,3280.0,242.8912,243.0433,242.7581,242.9577,3280.0
2022-08-17 13:35:00,255.76,255.99,255.63,255.99,2279.0,243.1098,243.3285,242.9863,243.3285,2279.0
2022-08-17 13:40:00,255.95,256.06,255.79,255.92,4838.0,243.2904,243.395,243.1383,243.2619,4838.0
2022-08-17 13:45:00,255.92,256.1,255.74,255.9,6427.0,243.2619,243.433,243.0908,243.2429,6427.0
2022-08-17 13:50:00,255.82,255.85,255.65,255.84,4423.0,243.1669,243.1954,243.0053,243.1859,4423.0
2022-08-17 13:55:00,256.0,256.0,255.81,255.89,2501.0,243.338,243.338,243.1574,243.2334,2501.0
2022-08-17 14:00:00,256.11,256.73,255.78,256.53,5457.0,243.4425,244.0319,243.1288,243.8417,5457.0
2022-08-17 14:05:00,256.44,257.11,256.18,257.11,2307.0,243.7562,244.3931,243.5091,244.3931,2307.0
2022-08-17 14:10:00,256.97,257.08,256.72,257.08,6704.0,244.26,244.3645,244.0223,244.3645,6704.0
2022-08-17 14:15:00,257.0,257.14,256.72,256.94,16164.0,244.2885,244.4216,244.0223,244.2315,16164.0
2022-08-17 14:20:00,256.88,256.88,256.45,256.65,4288.0,244.1744,244.1744,243.7657,243.9558,4288.0
2022-08-17 14:25:00,256.63,256.81,256.53,256.7,6845.0,243.9368,244.1079,243.8417,244.0033,6845.0
2022-08-17 14:30:00,256.7,256.73,256.51,256.7,3914.0,244.0033,244.0319,243.8227,244.0033,3914.0
2022-08-17 14:35:00,256.71,256.88,256.65,256.84,5161.0,244.0128,244.1744,243.9558,244.1364,5161.0
2022-08-17 14:40:00,256.75,256.75,256.37,256.39,3863.0,244.0509,244.0509,243.6897,243.7087,3863.0
2022-08-17 14:45:00,256.39,256.48,256.19,256.23,10238.0,243.7087,243.7942,243.5186,243.5566,10238.0
2022-08-17 14:50:00,256.28,256.5,256.27,256.31,3827.0,243.6041,243.8132,243.5946,243.6326,3827.0
2022-08-17 14:55:00,256.4,256.77,256.39,256.62,10831.0,243.7182,244.0699,243.7087,243.9273,10831.0
2022-08-17 15:00:00,256.68,256.95,256.65,256.78,3562.0,243.9843,244.241,243.9558,244.0794,3562.0
2022-08-17 15:05:00,256.8,256.86,256.51,256.6,11906.0,244.0984,244.1554,243.8227,243.9083,11906.0
2022-08-17 15:10:00,256.59,256.66,256.11,256.34,11724.0,243.8988,243.9653,243.4425,243.6611,11724.0
2022-08-17 15:15:00,256.39,256.39,256.09,256.09,4778.0,243.7087,243.7087,243.4235,243.4235,4778.0
2022-08-17 15:20:00,255.99,256.24,255.83,256.14,4500.0,243.3285,243.5661,243.1764,243.471,4500.0
2022-08-17 15:25:00,256.13,256.24,256.0,256.13,4596.0,243.4615,243.5661,243.338,243.4615,4596.0
2022-08-17 15:30:00,256.11,256.27,255.95,256.13,8330.0,243.4425,243.5946,243.2904,243.4615,8330.0
2022-08-17 15:35:00,256.06,256.36,255.97,256.07,5603.0,243.395,243.6802,243.3094,243.4045,5603.0
2022-08-17 15:40:00,256.11,256.25,256.09,256.17,10503.0,243.4425,243.5756,243.4235,243.4996,10503.0
2022-08-17 15:45:00,256.17,256.17,255.46,255.46,10963.0,243.4996,243.4996,242.8247,242.8247,10963.0
2022-08-17 15:50:00,255.47,255.52,255.13,255.37,19041.0,242.8342,242.8817,242.511,242.7391,19041.0
2022-08-17 15:55:00,255.38,255.76,255.2,255.62,74924.0,242.7486,243.1098,242.5775,242.9768,74924.0
2022-08-18 09:30:00,256.26,256.73,255.46,256.73,13172.0,243.5851,244.0319,242.8247,244.0319,13172.0
2022-08-18 09:35:00,256.76,257.03,256.03,256.6,17526.0,244.0604,244.317,243.3665,243.9083,17526.0
2022-08-18 09:40:00,256.51,256.51,256.07,256.07,2002.0,243.8227,243.8227,243.4045,243.4045,2002.0
2022-08-18 09:45:00,255.88,256.07,255.51,255.67,7806.0,243.2239,243.4045,242.8722,243.0243,7806.0
2022-08-18 09:50:00,255.48,256.01,255.31,255.55,5777.0,242.8437,243.3475,242.6821,242.9102,5777.0
2022-08-18 09:55:00,255.64,256.03,255.61,256.03,7033.0,242.9958,243.3665,242.9673,243.3665,7033.0
2022-08-18 10:00:00,256.07,256.57,255.98,256.13,13279.0,243.4045,243.8798,243.319,243.4615,13279.0
2022-08-18 10:05:00,256.15,256.57,255.9,255.92,17857.0,243.4805,243.8798,243.2429,243.2619,17857.0
2022-08-18 10:10:00,256.33,256.33,255.94,255.99,3507.0,243.6516,243.6516,243.2809,243.3285,3507.0
2022-08-18 10:15:00,256.03,256.08,255.62,255.62,4522.0,243.3665,243.414,242.9768,242.9768,4522.0
2022-08-18 10:20:00,255.71,256.14,255.7,255.72,5513.0,243.0623,243.471,243.0528,243.0718,5513.0
2022-08-18 10:25:00,255.74,255.95,255.65,255.95,1746.0,243.0908,243.2904,243.0053,243.2904,1746.0
2022-08-18 10:30:00,256.09,256.33,255.57,256.28,9382.0,243.4235,243.6516,242.9292,243.6041,9382.0
2022-08-18 10:35:00,256.23,256.3,256.06,256.09,4383.0,243.5566,243.6231,243.395,243.4235,4383.0
2022-08-18 10:40:00,256.09,256.47,255.95,255.96,5620.0,243.4235,243.7847,243.2904,243.2999,5620.0
2022-08-18 10:45:00,255.97,256.32,255.89,256.15,2979.0,243.3094,243.6421,243.2334,243.4805,2979.0
2022-08-18 10:50:00,256.09,256.33,256.08,256.28,6075.0,243.4235,243.6516,243.414,243.6041,6075.0
2022-08-18 10:55:00,256.24,256.35,256.05,256.12,3306.0,243.5661,243.6707,243.3855,243.452,3306.0
2022-08-18 11:00:00,256.09,256.19,255.95,256.01,4705.0,243.4235,243.5186,243.2904,243.3475,4705.0
2022-08-18 11:05:00,256.09,256.39,256.09,256.38,2873.0,243.4235,243.7087,243.4235,243.6992,2873.0
2022-08-18 11:10:00,256.43,256.43,255.94,256.1,4101.0,243.7467,243.7467,243.2809,243.433,4101.0
2022-08-18 11:15:00,256.21,256.44,256.21,256.31,2727.0,243.5376,243.7562,243.5376,243.6326,2727.0
2022-08-18 11:20:00,256.31,256.55,256.15,256.55,4337.0,243.6326,243.8608,243.4805,243.8608,4337.0
2022-08-18 11:25:00,256.5,256.5,256.16,256.23,2804.0,243.8132,243.8132,243.49,243.5566,2804.0
2022-08-18 11:30:00,256.28,256.32,255.87,255.87,3284.0,243.6041,243.6421,243.2144,243.2144,3284.0
2022-08-18 11:35:00,255.73,256.02,255.57,255.95,3630.0,243.0813,243.357,242.9292,243.2904,3630.0
2022-08-18 11:40:00,255.93,256.13,255.93,256.07,2709.0,243.2714,243.4615,243.2714,243.4045,2709.0
2022-08-18 11:45:00,255.99,256.0,255.76,255.91,4081.0,243.3285,243.338,243.1098,243.2524,4081.0
2022-08-18 11:50:00,255.88,256.19,255.88,256.03,4361.0,243.2239,243.5186,243.2239,243.3665,4361.0
2022-08-18 11:55:00,255.97,255.97,255.65,255.77,4879.0,243.3094,243.3094,243.0053,243.1193,4879.0
2022-08-18 12:00:00,255.77,255.85,255.51,255.58,4117.0,243.1193,243.1954,242.8722,242.9387,4117.0
2022-08-18 12:05:00,255.34,255.34,255.22,255.22,2448.0,242.7106,242.7106,242.5965,242.5965,2448.0
2022-08-18 12:10:00,255.29,255.58,255.28,255.53,5850.0,242.6631,242.9387,242.6536,242.8912,5850.0
2022-08-18 12:15:00,255.49,255.57,255.38,255.45,7119.0,242.8532,242.9292,242.7486,242.8152,7119.0
2022-08-18 12:20:00,255.41,255.41,254.93,255.0,12992.0,242.7771,242.7771,242.3209,242.3874,12992.0
2022-08-18 12:25:00,255.13,255.4,254.82,254.83,13729.0,242.511,242.7676,242.2163,242.2258,13729.0
2022-08-18 12:30:00,254.83,255.33,254.82,255.09,6970.0,242.2258,242.7011,242.2163,242.473,6970.0
2022-08-18 12:35:00,255.09,255.33,255.0,255.08,39682.0,242.473,242.7011,242.3874,242.4635,39682.0
2022-08-18 12:40:00,255.19,255.19,254.94,255.03,4009.0,242.568,242.568,242.3304,242.4159,4009.0
2022-08-18 12:45:00,254.99,255.08,254.9,254.91,4388.0,242.3779,242.4635,242.2924,242.3019,4388.0
2022-08-18 12:50:00,254.9,255.0,254.87,254.95,2445.0,242.2924,242.3874,242.2639,242.3399,2445.0
2022-08-18 12:55:00,254.96,255.09,254.87,254.92,3414.0,242.3494,242.473,242.2639,242.3114,3414.0
2022-08-18 13:00:00,254.92,255.03,254.92,255.03,2359.0,242.3114,242.4159,242.3114,242.4159,2359.0
2022-08-18 13:05:00,255.0,255.14,254.98,255.01,3096.0,242.3874,242.5205,242.3684,242.3969,3096.0
2022-08-18 13:10:00,254.98,255.35,254.98,255.03,6802.0,242.3684,242.7201,242.3684,242.4159,6802.0
2022-08-18 13:15:00,255.03,255.25,255.02,255.12,6044.0,242.4159,242.6251,242.4064,242.5015,6044.0
2022-08-18 13:20:00,255.16,255.22,255.04,255.06,7316.0,242.5395,242.5965,242.4254,242.4445,7316.0
2022-08-18 13:25:00,255.13,255.16,255.04,255.15,7994.0,242.511,242.5395,242.4254,242.53,7994.0
2022-08-18 13:30:00,255.13,255.51,255.03,255.37,39946.0,242.511,242.8722,242.4159,242.7391,39946.0
2022-08-18 13:35:00,255.47,255.59,255.37,255.59,6457.0,242.8342,242.9482,242.7391,242.9482,6457.0
2022-08-18 13:40:00,255.65,256.5,255.65,256.37,13235.0,243.0053,243.8132,243.0053,243.6897,13235.0
2022-08-18 13:45:00,256.39,256.7,256.37,256.5,10526.0,243.7087,244.0033,243.6897,243.8132,10526.0
2022-08-18 13:50:00,256.63,256.7,256.46,256.48,17208.0,243.9368,244.0033,243.7752,243.7942,17208.0
2022-08-18 13:55:00,256.56,256.64,256.35,256.48,2375.0,243.8703,243.9463,243.6707,243.7942,2375.0
2022-08-18 14:00:00,256.49,256.57,256.46,256.5,2445.0,243.8037,243.8798,243.7752,243.8132,2445.0
2022-08-18 14:05:00,256.43,256.58,256.42,256.58,15622.0,243.7467,243.8893,243.7372,243.8893,15622.0
2022-08-18 14:10:00,256.62,256.73,256.43,256.47,4106.0,243.9273,244.0319,243.7467,243.7847,4106.0
2022-08-18 14:15:00,256.54,257.12,256.52,257.0,21377.0,243.8513,244.4026,243.8322,244.2885,21377.0
2022-08-18 14:20:00,257.01,257.47,256.93,257.3,26695.0,244.298,244.7353,244.222,244.5737,26695.0
2022-08-18 14:25:00,257.34,257.48,257.24,257.29,18463.0,244.6117,244.7448,244.5166,244.5642,18463.0
2022-08-18 14:30:00,257.29,257.4,257.24,257.33,16125.0,244.5642,244.6687,244.5166,244.6022,16125.0
2022-08-18 14:35:00,257.24,257.72,257.24,257.56,6640.0,244.5166,244.9729,244.5166,244.8208,6640.0
2022-08-18 14:40:00,257.57,257.88,257.55,257.85,4587.0,244.8303,245.125,244.8113,245.0965,4587.0
2022-08-18 14:45:00,257.85,258.0,257.7,257.99,4083.0,245.0965,245.239,244.9539,245.2295,4083.0
2022-08-18 14:50:00,258.02,258.14,257.87,258.14,5192.0,245.2581,245.3721,245.1155,245.3721,5192.0
2022-08-18 14:55:00,258.12,258.12,257.83,257.94,4201.0,245.3531,245.3531,245.0774,245.182,4201.0
2022-08-18 15:00:00,257.89,258.03,257.85,257.92,2676.0,245.1345,245.2676,245.0965,245.163,2676.0
2022-08-18 15:05:00,257.91,258.03,257.91,257.98,2046.0,245.1535,245.2676,245.1535,245.22,2046.0
2022-08-18 15:10:00,257.93,258.21,257.93,258.13,19769.0,245.1725,245.4387,245.1725,245.3626,19769.0
2022-08-18 15:15:00,258.18,258.18,257.92,258.13,12059.0,245.4101,245.4101,245.163,245.3626,12059.0
2022-08-18 15:20:00,258.17,258.18,257.78,258.0,16016.0,245.4006,245.4101,245.0299,245.239,16016.0
2022-08-18 15:25:00,258.01,258.05,257.89,258.02,13534.0,245.2485,245.2866,245.1345,245.2581,13534.0
2022-08-18 15:30:00,258.04,258.32,258.01,258.29,14196.0,245.2771,245.5432,245.2485,245.5147,14196.0
2022-08-18 15:35:00,258.28,258.28,257.95,258.12,14307.0,245.5052,245.5052,245.1915,245.3531,14307.0
2022-08-18 15:40:00,258.15,258.17,257.95,258.07,21325.0,245.3816,245.4006,245.1915,245.3056,21325.0
2022-08-18 15:45:00,258.05,258.06,257.89,257.96,18017.0,245.2866,245.2961,245.1345,245.201,18017.0
2022-08-18 15:50:00,257.99,257.99,257.38,257.45,25717.0,245.2295,245.2295,244.6497,244.7162,25717.0
2022-08-18 15:55:00,257.46,257.93,257.3,257.85,76803.0,244.7257,245.1725,244.5737,245.0965,76803.0
2022-08-19 09:30:00,256.74,256.74,255.23,256.17,60120.0,244.0414,244.0414,242.606,243.4996,60120.0
2022-08-19 09:35:00,256.09,256.7,256.04,256.43,31577.0,243.4235,244.0033,243.376,243.7467,31577.0
2022-08-19 09:40:00,256.4,256.88,255.88,256.01,10401.0,243.7182,244.1744,243.2239,243.3475,10401.0
2022-08-19 09:45:00,256.06,256.74,255.94,256.63,7475.0,243.395,244.0414,243.2809,243.9368,7475.0
2022-08-19 09:50:00,256.67,256.67,255.76,255.76,5576.0,243.9748,243.9748,243.1098,243.1098,5576.0
2022-08-19 09:55:00,255.71,255.97,255.64,255.78,6345.0,243.0623,243.3094,242.9958,243.1288,6345.0
2022-08-19 10:00:00,255.79,255.99,255.35,255.36,17665.0,243.1383,243.3285,242.7201,242.7296,17665.0
2022-08-19 10:05:00,255.17,255.65,255.05,255.41,5778.0,242.549,243.0053,242.4349,242.7771,5778.0
2022-08-19 10:10:00,255.41,255.57,255.2,255.2,3805.0,242.7771,242.9292,242.5775,242.5775,3805.0
2022-08-19 10:15:00,255.25,255.69,255.15,255.49,3010.0,242.6251,243.0433,242.53,242.8532,3010.0
2022-08-19 10:20:00,255.49,255.54,255.21,255.24,1806.0,242.8532,242.9007,242.587,242.6156,1806.0
2022-08-19 10:25:00,255.28,255.61,255.22,255.44,4200.0,242.6536,242.9673,242.5965,242.8057,4200.0
2022-08-19 10:30:00,255.34,255.52,255.34,255.35,2820.0,242.7106,242.8817,242.7106,242.7201,2820.0
2022-08-19 10:35:00,255.36,255.39,255.06,255.24,1810.0,242.7296,242.7581,242.4445,242.6156,1810.0
2022-08-19 10:40:00,255.29,255.53,255.23,255.35,7242.0,242.6631,242.8912,242.606,242.7201,7242.0
2022-08-19 10:45:00,255.26,255.26,255.04,255.24,5344.0,242.6346,242.6346,242.4254,242.6156,5344.0
2022-08-19 10:50:00,255.34,255.4,255.09,255.09,2790.0,242.7106,242.7676,242.473,242.473,2790.0
2022-08-19 10:55:00,255.1,255.34,254.76,254.92,20681.0,242.4825,242.7106,242.1593,242.3114,20681.0
2022-08-19 11:00:00,254.96,255.2,254.89,254.89,8607.0,242.3494,242.5775,242.2829,242.2829,8607.0
2022-08-19 11:05:00,254.91,255.07,254.61,254.87,4595.0,242.3019,242.454,242.0167,242.2639,4595.0
2022-08-19 11:10:00,254.91,255.12,254.91,255.02,3573.0,242.3019,242.5015,242.3019,242.4064,3573.0
2022-08-19 11:15:00,255.01,255.33,254.99,255.27,8987.0,242.3969,242.7011,242.3779,242.6441,8987.0
2022-08-19 11:20:00,255.13,255.14,254.85,254.85,3689.0,242.511,242.5205,242.2448,242.2448,3689.0
2022-08-19 11:25:00,254.8,255.21,254.8,255.05,4981.0,242.1973,242.587,242.1973,242.4349,4981.0
2022-08-19 11:30:00,254.99,254.99,254.63,254.72,4455.0,242.3779,242.3779,242.0357,242.1213,4455.0
2022-08-19 11:35:00,254.75,254.96,254.74,254.96,2601.0,242.1498,242.3494,242.1403,242.3494,2601.0
2022-08-19 11:40:00,254.82,254.82,254.66,254.7,1633.0,242.2163,242.2163,242.0642,242.1023,1633.0
2022-08-19 11:45:00,254.79,255.1,254.66,254.95,4580.0,242.1878,242.4825,242.0642,242.3399,4580.0
2022-08-19 11:50:00,254.95,254.95,254.66,254.85,3888.0,242.3399,242.3399,242.0642,242.2448,3888.0
2022-08-19 11:55:00,254.87,255.03,254.7,254.96,3394.0,242.2639,242.4159,242.1023,242.3494,3394.0
2022-08-19 12:00:00,255.02,255.02,254.83,254.86,3048.0,242.4064,242.4064,242.2258,242.2543,3048.0
2022-08-19 12:05:00,254.77,254.78,254.56,254.56,3219.0,242.1688,242.1783,241.9692,241.9692,3219.0
2022-08-19 12:10:00,254.59,254.8,254.59,254.79,6581.0,241.9977,242.1973,241.9977,242.1878,6581.0
2022-08-19 12:15:00,254.74,254.86,254.71,254.86,6610.0,242.1403,242.2543,242.1118,242.2543,6610.0
2022-08-19 12:20:00,254.9,254.99,254.79,254.91,4154.0,242.2924,242.3779,242.1878,242.3019,4154.0
2022-08-19 12:25:00,254.84,254.97,254.71,254.73,5787.0,242.2353,242.3589,242.1118,242.1308,5787.0
2022-08-19 12:30:00,254.73,254.85,254.59,254.81,3111.0,242.1308,242.2448,241.9977,242.2068,3111.0
2022-08-19 12:35:00,254.83,254.95,254.77,254.93,1700.0,242.2258,242.3399,242.1688,242.3209,1700.0
2022-08-19 12:40:00,254.87,254.95,254.75,254.75,2513.0,242.2639,242.3399,242.1498,242.1498,2513.0
2022-08-19 12:45:00,254.69,254.73,254.54,254.55,1610.0,242.0928,242.1308,241.9502,241.9597,1610.0
2022-08-19 12:50:00,254.57,254.71,254.2,254.3,19231.0,241.9787,242.1118,241.627,241.722,19231.0
2022-08-19 12:55:00,254.26,254.73,254.15,254.33,53803.0,241.684,242.1308,241.5795,241.7506,53803.0
2022-08-19 13:00:00,254.32,254.43,254.14,254.15,9983.0,241.7411,241.8456,241.57,241.5795,9983.0
2022-08-19 13:05:00,254.18,254.35,254.04,254.13,22188.0,241.608,241.7696,241.4749,241.5605,22188.0
2022-08-19 13:10:00,254.22,254.76,254.11,254.76,43449.0,241.646,242.1593,241.5414,242.1593,43449.0
2022-08-19 13:15:00,254.77,254.83,254.4,254.41,2604.0,242.1688,242.2258,241.8171,241.8266,2604.0
2022-08-19 13:20:00,254.45,254.65,254.44,254.55,2501.0,241.8646,242.0547,241.8551,241.9597,2501.0
2022-08-19 13:25:00,254.55,254.67,254.44,254.44,2600.0,241.9597,242.0737,241.8551,241.8551,2600.0
2022-08-19 13:30:00,254.42,254.45,254.23,254.34,2208.0,241.8361,241.8646,241.6555,241.7601,2208.0
2022-08-19 13:35:00,254.29,254.29,254.09,254.21,6084.0,241.7125,241.7125,241.5224,241.6365,6084.0
2022-08-19 13:40:00,254.36,254.45,254.24,254.4,2202.0,241.7791,241.8646,241.665,241.8171,2202.0
2022-08-19 13:45:00,254.38,254.52,254.36,254.44,2048.0,241.7981,241.9312,241.7791,241.8551,2048.0
2022-08-19 13:50:00,254.38,254.49,254.36,254.36,1429.0,241.7981,241.9026,241.7791,241.7791,1429.0
2022-08-19 13:55:00,254.39,254.53,254.36,254.45,2203.0,241.8076,241.9407,241.7791,241.8646,2203.0
2022-08-19 14:00:00,254.47,254.54,254.41,254.41,2447.0,241.8836,241.9502,241.8266,241.8266,2447.0
2022-08-19 14:05:00,254.35,254.55,254.14,254.22,8325.0,241.7696,241.9597,241.57,241.646,8325.0
2022-08-19 14:10:00,254.16,254.23,254.13,254.16,14409.0,241.589,241.6555,241.5605,241.589,14409.0
2022-08-19 14:15:00,254.15,254.21,254.01,254.1,24719.0,241.5795,241.6365,241.4464,241.5319,24719.0
2022-08-19 14:20:00,254.08,254.14,253.87,253.88,9645.0,241.5129,241.57,241.3133,241.3228,9645.0
2022-08-19 14:25:00,253.9,254.0,253.8,253.83,6048.0,241.3418,241.4369,241.2468,241.2753,6048.0
2022-08-19 14:30:00,253.84,254.05,253.81,253.81,4353.0,241.2848,241.4844,241.2563,241.2563,4353.0
2022-08-19 14:35:00,253.85,253.9,253.72,253.79,3051.0,241.2943,241.3418,241.1707,241.2373,3051.0
2022-08-19 14:40:00,253.74,253.81,253.58,253.63,3922.0,241.1897,241.2563,241.0377,241.0852,3922.0
2022-08-19 14:45:00,253.68,253.68,253.31,253.4,4518.0,241.1327,241.1327,240.781,240.8666,4518.0
2022-08-19 14:50:00,253.39,253.51,253.2,253.28,8753.0,240.8571,240.9711,240.6765,240.7525,8753.0
2022-08-19 14:55:00,253.26,253.33,253.13,253.2,4750.0,240.7335,240.8,240.6099,240.6765,4750.0
2022-08-19 15:00:00,253.2,253.21,252.73,252.97,23304.0,240.6765,240.686,240.2297,240.4578,23304.0
2022-08-19 15:05:00,252.94,252.96,252.72,252.76,3500.0,240.4293,240.4483,240.2202,240.2582,3500.0
2022-08-19 15:10:00,252.78,253.03,252.75,253.03,6608.0,240.2772,240.5149,240.2487,240.5149,6608.0
2022-08-19 15:15:00,253.03,253.26,253.0,253.26,7269.0,240.5149,240.7335,240.4863,240.7335,7269.0
2022-08-19 15:20:00,253.26,253.36,253.18,253.31,8492.0,240.7335,240.8285,240.6574,240.781,8492.0
2022-08-19 15:25:00,253.32,253.37,252.97,253.2,31963.0,240.7905,240.838,240.4578,240.6765,31963.0
2022-08-19 15:30:00,253.25,253.54,253.02,253.42,21799.0,240.724,240.9996,240.5054,240.8856,21799.0
2022-08-19 15:35:00,253.45,253.48,253.19,253.26,46960.0,240.9141,240.9426,240.6669,240.7335,46960.0
2022-08-19 15:40:00,253.27,253.91,253.26,253.89,65582.0,240.743,241.3513,240.7335,241.3323,65582.0
2022-08-19 15:45:00,253.89,254.18,253.63,254.18,15208.0,241.3323,241.608,241.0852,241.608,15208.0
2022-08-19 15:50:00,254.08,254.16,253.65,253.83,26349.0,241.5129,241.589,241.1042,241.2753,26349.0
2022-08-19 15:55:00,253.81,253.95,253.53,253.8,100480.0,241.2563,241.3894,240.9901,241.2468,100480.0
2022-08-22 09:30:00,253.63,253.63,251.68,251.68,38472.0,241.0852,241.0852,239.2316,239.2316,38472.0
2022-08-22 09:35:00,251.57,252.37,251.17,251.23,18026.0,239.1271,239.8875,238.7469,238.8039,18026.0
2022-08-22 09:40:00,251.34,253.29,251.34,253.09,11411.0,238.9085,240.762,238.9085,240.5719,11411.0
2022-08-22 09:45:00,253.09,253.19,252.04,252.47,9989.0,240.5719,240.6669,239.5738,239.9826,9989.0
2022-08-22 09:50:00,252.33,252.33,251.86,251.95,3124.0,239.8495,239.8495,239.4027,239.4883,3124.0
2022-08-22 09:55:00,252.09,252.65,251.89,252.61,22131.0,239.6214,240.1537,239.4312,240.1156,22131.0
2022-08-22 10:00:00,252.67,252.8,252.34,252.56,9998.0,240.1727,240.2962,239.859,240.0681,9998.0
2022-08-22 10:05:00,252.42,252.46,251.83,252.46,5999.0,239.935,239.9731,239.3742,239.9731,5999.0
2022-08-22 10:10:00,252.27,252.7,252.19,252.45,20251.0,239.7925,240.2012,239.7164,239.9635,20251.0
2022-08-22 10:15:00,252.52,252.56,251.92,251.97,4021.0,240.0301,240.0681,239.4598,239.5073,4021.0
2022-08-22 10:20:00,251.88,252.28,251.88,251.93,5393.0,239.4217,239.802,239.4217,239.4693,5393.0
2022-08-22 10:25:00,251.75,251.92,251.29,251.38,4245.0,239.2982,239.4598,238.8609,238.9465,4245.0
2022-08-22 10:30:00,251.49,252.02,251.48,251.85,5609.0,239.051,239.5548,239.0415,239.3932,5609.0
2022-08-22 10:35:00,251.91,252.19,251.82,252.18,4662.0,239.4503,239.7164,239.3647,239.7069,4662.0
2022-08-22 10:40:00,252.2,252.31,251.98,252.14,4165.0,239.7259,239.8305,239.5168,239.6689,4165.0
2022-08-22 10:45:00,252.0,252.14,251.93,252.02,2675.0,239.5358,239.6689,239.4693,239.5548,2675.0
2022-08-22 10:50:00,251.88,251.88,251.51,251.88,7612.0,239.4217,239.4217,239.07,239.4217,7612.0
2022-08-22 10:55:00,251.96,251.96,251.76,251.77,3392.0,239.4978,239.4978,239.3077,239.3172,3392.0
2022-08-22 11:00:00,251.85,252.13,251.84,251.95,4531.0,239.3932,239.6594,239.3837,239.4883,4531.0
2022-08-22 11:05:00,252.0,252.23,251.9,252.09,6361.0,239.5358,239.7544,239.4408,239.6214,6361.0
2022-08-22 11:10:00,252.11,252.29,252.04,252.16,16859.0,239.6404,239.8115,239.5738,239.6879,16859.0
2022-08-22 11:15:00,252.13,252.32,252.02,252.06,9612.0,239.6594,239.84,239.5548,239.5928,9612.0
2022-08-22 11:20:00,252.04,252.06,251.77,251.89,8907.0,239.5738,239.5928,239.3172,239.4312,8907.0
2022-08-22 11:25:00,251.84,251.96,251.58,251.58,3862.0,239.3837,239.4978,239.1366,239.1366,3862.0
2022-08-22 11:30:00,251.58,251.95,251.57,251.85,7376.0,239.1366,239.4883,239.1271,239.3932,7376.0
2022-08-22 11:35:00,251.9,251.91,251.59,251.64,7043.0,239.4408,239.4503,239.1461,239.1936,7043.0
2022-08-22 11:40:00,251.64,251.65,251.22,251.26,22382.0,239.1936,239.2031,238.7944,238.8324,22382.0
2022-08-22 11:45:00,251.23,251.3,251.18,251.24,9180.0,238.8039,238.8704,238.7564,238.8134,9180.0
2022-08-22 11:50:00,251.26,251.52,251.14,251.15,12094.0,238.8324,239.0795,238.7183,238.7278,12094.0
2022-08-22 11:55:00,251.14,251.23,250.91,251.01,8769.0,238.7183,238.8039,238.4997,238.5948,8769.0
2022-08-22 12:00:00,251.03,251.62,251.02,251.62,12535.0,238.6138,239.1746,238.6043,239.1746,12535.0
2022-08-22 12:05:00,251.57,251.6,251.15,251.16,5663.0,239.1271,239.1556,238.7278,238.7374,5663.0
2022-08-22 12:10:00,251.07,251.58,251.07,251.23,7312.0,238.6518,239.1366,238.6518,238.8039,7312.0
2022-08-22 12:15:00,251.24,251.26,251.09,251.11,3383.0,238.8134,238.8324,238.6708,238.6898,3383.0
2022-08-22 12:20:00,251.08,251.16,250.83,251.1,17776.0,238.6613,238.7374,238.4237,238.6803,17776.0
2022-08-22 12:25:00,250.99,251.31,250.83,250.92,6810.0,238.5758,238.8799,238.4237,238.5092,6810.0
2022-08-22 12:30:00,250.85,250.88,250.55,250.63,4861.0,238.4427,238.4712,238.1575,238.2336,4861.0
2022-08-22 12:35:00,250.63,250.63,250.39,250.43,14268.0,238.2336,238.2336,238.0054,238.0435,14268.0
2022-08-22 12:40:00,250.41,250.47,250.19,250.31,6931.0,238.0244,238.0815,237.8153,237.9294,6931.0
2022-08-22 12:45:00,250.32,250.32,249.91,250.06,23251.0,237.9389,237.9389,237.5492,237.6918,23251.0
2022-08-22 12:50:00,250.04,250.04,249.62,249.77,5213.0,237.6728,237.6728,237.2735,237.4161,5213.0
2022-08-22 12:55:00,249.77,249.84,249.65,249.84,5164.0,237.4161,237.4826,237.302,237.4826,5164.0
2022-08-22 13:00:00,249.9,249.95,249.61,249.67,4030.0,237.5397,237.5872,237.264,237.3211,4030.0
2022-08-22 13:05:00,249.65,249.7,249.53,249.61,8305.0,237.302,237.3496,237.188,237.264,8305.0
2022-08-22 13:10:00,249.64,249.67,249.37,249.59,23903.0,237.2925,237.3211,237.0359,237.245,23903.0
2022-08-22 13:15:00,249.57,249.57,249.3,249.38,4501.0,237.226,237.226,236.9694,237.0454,4501.0
2022-08-22 13:20:00,249.29,249.37,249.1,249.15,32878.0,236.9598,237.0359,236.7792,236.8268,32878.0
2022-08-22 13:25:00,249.14,249.23,249.08,249.09,3656.0,236.8173,236.9028,236.7602,236.7697,3656.0
2022-08-22 13:30:00,249.03,249.07,248.43,248.54,26646.0,236.7127,236.7507,236.1424,236.2469,26646.0
2022-08-22 13:35:00,248.56,248.7,248.53,248.59,12181.0,236.266,236.399,236.2374,236.2945,12181.0
2022-08-22 13:40:00,248.62,248.68,248.16,248.64,23558.0,236.323,236.38,235.8857,236.342,23558.0
2022-08-22 13:45:00,248.62,248.73,248.47,248.58,6970.0,236.323,236.4275,236.1804,236.285,6970.0
2022-08-22 13:50:00,248.61,248.71,248.18,248.35,19290.0,236.3135,236.4085,235.9047,236.0663,19290.0
2022-08-22 13:55:00,248.3,249.13,248.3,249.0,5073.0,236.0188,236.8078,236.0188,236.6842,5073.0
2022-08-22 14:00:00,248.96,248.96,248.52,248.79,5124.0,236.6462,236.6462,236.2279,236.4846,5124.0
2022-08-22 14:05:00,248.88,248.91,248.55,248.67,7121.0,236.5701,236.5986,236.2564,236.3705,7121.0
2022-08-22 14:10:00,248.56,248.78,248.54,248.58,5714.0,236.266,236.4751,236.2469,236.285,5714.0
2022-08-22 14:15:00,248.69,248.91,248.64,248.9,10190.0,236.3895,236.5986,236.342,236.5891,10190.0
2022-08-22 14:20:00,248.89,249.08,248.85,248.92,5834.0,236.5796,236.7602,236.5416,236.6081,5834.0
2022-08-22 14:25:00,248.83,248.97,248.78,248.83,2608.0,236.5226,236.6557,236.4751,236.5226,2608.0
2022-08-22 14:30:00,248.77,248.87,248.55,248.56,7004.0,236.4656,236.5606,236.2564,236.266,7004.0
2022-08-22 14:35:00,248.55,248.74,248.54,248.54,3561.0,236.2564,236.437,236.2469,236.2469,3561.0
2022-08-22 14:40:00,248.56,248.57,248.43,248.51,4595.0,236.266,236.2755,236.1424,236.2184,4595.0
2022-08-22 14:45:00,248.56,248.59,248.4,248.43,13865.0,236.266,236.2945,236.1139,236.1424,13865.0
2022-08-22 14:50:00,248.38,248.47,248.36,248.47,2699.0,236.0949,236.1804,236.0758,236.1804,2699.0
2022-08-22 14:55:00,248.41,248.54,248.38,248.45,4331.0,236.1234,236.2469,236.0949,236.1614,4331.0
2022-08-22 15:00:00,248.48,248.95,248.48,248.9,9532.0,236.1899,236.6367,236.1899,236.5891,9532.0
2022-08-22 15:05:00,248.9,249.11,248.87,248.97,5788.0,236.5891,236.7887,236.5606,236.6557,5788.0
2022-08-22 15:10:00,248.98,249.25,248.93,248.96,9805.0,236.6652,236.9218,236.6177,236.6462,9805.0
2022-08-22 15:15:00,249.01,249.06,248.87,248.94,8588.0,236.6937,236.7412,236.5606,236.6272,8588.0
2022-08-22 15:20:00,248.97,249.35,248.96,249.35,5488.0,236.6557,237.0169,236.6462,237.0169,5488.0
2022-08-22 15:25:00,249.35,249.43,248.97,249.17,18451.0,237.0169,237.0929,236.6557,236.8458,18451.0
2022-08-22 15:30:00,249.21,249.38,248.89,248.99,25406.0,236.8838,237.0454,236.5796,236.6747,25406.0
2022-08-22 15:35:00,248.97,249.17,248.97,249.07,11091.0,236.6557,236.8458,236.6557,236.7507,11091.0
2022-08-22 15:40:00,249.08,249.08,248.7,248.7,14516.0,236.7602,236.7602,236.399,236.399,14516.0
2022-08-22 15:45:00,248.73,248.99,248.73,248.8,42061.0,236.4275,236.6747,236.4275,236.4941,42061.0
2022-08-22 15:50:00,248.72,249.12,248.71,248.8,75194.0,236.418,236.7983,236.4085,236.4941,75194.0
2022-08-22 15:55:00,248.83,248.95,248.33,248.72,106421.0,236.5226,236.6367,236.0473,236.418,106421.0
2022-08-23 09:30:00,249.06,249.44,248.36,248.54,19865.0,236.7412,237.1024,236.0758,236.2469,19865.0
2022-08-23 09:35:00,248.92,249.31,248.24,248.39,14455.0,236.6081,236.9789,235.9618,236.1044,14455.0
2022-08-23 09:40:00,248.24,248.42,247.51,248.24,8751.0,235.9618,236.1329,235.2679,235.9618,8751.0
2022-08-23 09:45:00,248.45,248.71,247.82,247.83,4970.0,236.1614,236.4085,235.5626,235.5721,4970.0
2022-08-23 09:50:00,247.87,248.29,247.14,247.47,12730.0,235.6101,236.0093,234.9162,235.2299,12730.0
2022-08-23 09:55:00,247.46,247.77,247.46,247.66,5730.0,235.2204,235.515,235.2204,235.4105,5730.0
2022-08-23 10:00:00,247.61,247.99,247.61,247.99,17576.0,235.3629,235.7241,235.3629,235.7241,17576.0
2022-08-23 10:05:00,248.05,248.36,247.78,248.3,6946.0,235.7812,236.0758,235.5245,236.0188,6946.0
2022-08-23 10:10:00,248.3,248.76,248.06,248.06,6459.0,236.0188,236.4561,235.7907,235.7907,6459.0
2022-08-23 10:15:00,248.06,248.2,247.68,247.73,4535.0,235.7907,235.9238,235.4295,235.477,4535.0
2022-08-23 10:20:00,247.77,247.97,247.67,247.78,4120.0,235.515,235.7051,235.42,235.5245,4120.0
2022-08-23 10:25:00,247.72,247.72,246.85,247.08,22832.0,235.4675,235.4675,234.6405,234.8592,22832.0
2022-08-23 10:30:00,247.25,247.7,247.22,247.56,4376.0,235.0207,235.4485,234.9922,235.3154,4376.0
2022-08-23 10:35:00,247.66,247.66,246.92,247.05,5118.0,235.4105,235.4105,234.7071,234.8306,5118.0
2022-08-23 10:40:00,247.02,247.13,246.55,246.61,18879.0,234.8021,234.9067,234.3554,234.4124,18879.0
2022-08-23 10:45:00,246.62,247.01,246.24,247.01,10498.0,234.4219,234.7926,234.0607,234.7926,10498.0
2022-08-23 10:50:00,247.0,247.09,246.48,246.52,3951.0,234.7831,234.8687,234.2888,234.3269,3951.0
2022-08-23 10:55:00,246.34,246.45,246.02,246.32,8341.0,234.1558,234.2603,233.8516,234.1367,8341.0
2022-08-23 11:00:00,246.26,246.26,245.85,245.92,17891.0,234.0797,234.0797,233.69,233.7565,17891.0
2022-08-23 11:05:00,245.77,245.89,245.62,245.81,5574.0,233.6139,233.728,233.4714,233.652,5574.0
2022-08-23 11:10:00,245.89,246.07,245.77,246.02,10924.0,233.728,233.8991,233.6139,233.8516,10924.0
2022-08-23 11:15:00,245.97,246.06,245.68,245.78,10533.0,233.8041,233.8896,233.5284,233.6235,10533.0
2022-08-23 11:20:00,245.78,246.02,245.67,246.01,2335.0,233.6235,233.8516,233.5189,233.8421,2335.0
2022-08-23 11:25:00,246.05,246.09,245.65,245.66,4067.0,233.8801,233.9181,233.4999,233.5094,4067.0
2022-08-23 11:30:00,245.78,246.11,245.78,246.11,2810.0,233.6235,233.9371,233.6235,233.9371,2810.0
2022-08-23 11:35:00,246.17,246.39,245.98,245.99,5958.0,233.9942,234.2033,233.8136,233.8231,5958.0
2022-08-23 11:40:00,246.04,246.33,246.0,246.29,11817.0,233.8706,234.1463,233.8326,234.1082,11817.0
2022-08-23 11:45:00,246.27,246.38,246.14,246.26,9262.0,234.0892,234.1938,233.9656,234.0797,9262.0
2022-08-23 11:50:00,246.24,246.34,246.18,246.26,12572.0,234.0607,234.1558,234.0037,234.0797,12572.0
2022-08-23 11:55:00,246.22,246.3,246.1,246.24,10466.0,234.0417,234.1177,233.9276,234.0607,10466.0
2022-08-23 12:00:00,246.23,246.86,246.2,246.78,7777.0,234.0512,234.65,234.0227,234.574,7777.0
2022-08-23 12:05:00,246.84,247.31,246.84,247.31,14284.0,234.631,235.0778,234.631,235.0778,14284.0
2022-08-23 12:10:00,247.32,247.36,246.99,247.0,4070.0,235.0873,235.1253,234.7736,234.7831,4070.0
2022-08-23 12:15:00,246.94,247.26,246.94,247.26,3701.0,234.7261,235.0303,234.7261,235.0303,3701.0
2022-08-23 12:20:00,247.25,247.4,246.89,246.9,12936.0,235.0207,235.1633,234.6786,234.6881,12936.0
2022-08-23 12:25:00,246.9,247.09,246.73,246.79,5485.0,234.6881,234.8687,234.5265,234.5835,5485.0
2022-08-23 12:30:00,246.68,247.45,246.63,247.45,15280.0,234.4789,235.2109,234.4314,235.2109,15280.0
2022-08-23 12:35:00,247.48,247.61,247.35,247.36,10591.0,235.2394,235.3629,235.1158,235.1253,10591.0
2022-08-23 12:40:00,247.29,247.42,247.17,247.38,3892.0,235.0588,235.1823,234.9447,235.1443,3892.0
2022-08-23 12:45:00,247.38,247.77,247.32,247.77,9760.0,235.1443,235.515,235.0873,235.515,9760.0
2022-08-23 12:50:00,247.68,248.14,247.68,248.14,8696.0,235.4295,235.8667,235.4295,235.8667,8696.0
2022-08-23 12:55:00,248.12,248.2,247.79,248.01,9603.0,235.8477,235.9238,235.534,235.7432,9603.0
2022-08-23 13:00:00,248.03,248.07,247.98,248.04,10407.0,235.7622,235.8002,235.7146,235.7717,10407.0
2022-08-23 13:05:00,247.96,248.07,247.92,248.04,10508.0,235.6956,235.8002,235.6576,235.7717,10508.0
2022-08-23 13:10:00,248.06,248.18,247.84,248.11,15056.0,235.7907,235.9047,235.5816,235.8382,15056.0
2022-08-23 13:15:00,248.09,248.32,248.06,248.2,9228.0,235.8192,236.0378,235.7907,235.9238,9228.0
2022-08-23 13:20:00,248.2,248.5,248.19,248.19,7423.0,235.9238,236.2089,235.9143,235.9143,7423.0
2022-08-23 13:25:00,248.2,248.32,247.87,247.97,4091.0,235.9238,236.0378,235.6101,235.7051,4091.0
2022-08-23 13:30:00,247.98,248.1,247.7,247.78,5282.0,235.7146,235.8287,235.4485,235.5245,5282.0
2022-08-23 13:35:00,247.8,247.8,247.16,247.16,3553.0,235.5435,235.5435,234.9352,234.9352,3553.0
2022-08-23 13:40:00,247.13,247.35,246.9,246.92,6017.0,234.9067,235.1158,234.6881,234.7071,6017.0
2022-08-23 13:45:00,246.95,247.18,246.93,247.18,4452.0,234.7356,234.9542,234.7166,234.9542,4452.0
2022-08-23 13:50:00,247.14,247.14,246.56,246.73,3285.0,234.9162,234.9162,234.3649,234.5265,3285.0
2022-08-23 13:55:00,246.67,247.01,246.65,246.95,9382.0,234.4694,234.7926,234.4504,234.7356,9382.0
2022-08-23 14:00:00,247.01,247.01,246.74,246.75,3600.0,234.7926,234.7926,234.536,234.5455,3600.0
2022-08-23 14:05:00,246.78,247.1,246.78,246.98,4773.0,234.574,234.8782,234.574,234.7641,4773.0
2022-08-23 14:10:00,246.99,247.22,246.93,247.15,5082.0,234.7736,234.9922,234.7166,234.9257,5082.0
2022-08-23 14:15:00,247.2,247.6,247.2,247.59,5827.0,234.9732,235.3534,234.9732,235.3439,5827.0
2022-08-23 14:20:00,247.6,247.6,247.32,247.42,7632.0,235.3534,235.3534,235.0873,235.1823,7632.0
2022-08-23 14:25:00,247.41,247.44,247.21,247.38,3408.0,235.1728,235.2013,234.9827,235.1443,3408.0
2022-08-23 14:30:00,247.4,247.59,247.27,247.59,4858.0,235.1633,235.3439,235.0398,235.3439,4858.0
2022-08-23 14:35:00,247.62,247.71,247.58,247.61,4330.0,235.3724,235.458,235.3344,235.3629,4330.0
2022-08-23 14:40:00,247.56,247.69,247.48,247.68,4202.0,235.3154,235.439,235.2394,235.4295,4202.0
2022-08-23 14:45:00,247.65,247.65,247.3,247.39,6209.0,235.401,235.401,235.0683,235.1538,6209.0
2022-08-23 14:50:00,247.43,247.52,247.34,247.4,6348.0,235.1918,235.2774,235.1063,235.1633,6348.0
2022-08-23 14:55:00,247.36,247.55,247.33,247.45,4974.0,235.1253,235.3059,235.0968,235.2109,4974.0
2022-08-23 15:00:00,247.46,247.57,247.25,247.55,9826.0,235.2204,235.3249,235.0207,235.3059,9826.0
2022-08-23 15:05:00,247.56,247.81,247.53,247.81,4084.0,235.3154,235.553,235.2869,235.553,4084.0
2022-08-23 15:10:00,247.73,247.75,247.5,247.5,4859.0,235.477,235.496,235.2584,235.2584,4859.0
2022-08-23 15:15:00,247.59,247.87,247.57,247.87,3988.0,235.3439,235.6101,235.3249,235.6101,3988.0
2022-08-23 15:20:00,247.86,248.01,247.84,247.95,5034.0,235.6006,235.7432,235.5816,235.6861,5034.0
2022-08-23 15:25:00,247.95,248.07,247.73,247.88,8835.0,235.6861,235.8002,235.477,235.6196,8835.0
2022-08-23 15:30:00,247.84,247.87,247.71,247.79,11682.0,235.5816,235.6101,235.458,235.534,11682.0
2022-08-23 15:35:00,247.82,247.84,247.69,247.72,11850.0,235.5626,235.5816,235.439,235.4675,11850.0
2022-08-23 15:40:00,247.73,248.06,247.72,248.01,15344.0,235.477,235.7907,235.4675,235.7432,15344.0
2022-08-23 15:45:00,248.0,248.13,247.9,247.98,16648.0,235.7337,235.8572,235.6386,235.7146,16648.0
2022-08-23 15:50:00,247.93,247.93,247.46,247.47,32630.0,235.6671,235.6671,235.2204,235.2299,32630.0
2022-08-23 15:55:00,247.45,247.77,247.26,247.58,95391.0,235.2109,235.515,235.0303,235.3344,95391.0
2022-08-24 09:30:00,247.55,247.57,246.29,246.53,15756.0,235.3059,235.3249,234.1082,234.3364,15756.0
2022-08-24 09:35:00,246.28,246.81,246.28,246.55,1500.0,234.0987,234.6025,234.0987,234.3554,1500.0
2022-08-24 09:40:00,246.44,247.21,246.44,246.93,9758.0,234.2508,234.9827,234.2508,234.7166,9758.0
2022-08-24 09:45:00,246.97,247.79,246.82,247.59,9800.0,234.7546,235.534,234.612,235.3439,9800.0
2022-08-24 09:50:00,247.39,247.69,246.97,247.27,22277.0,235.1538,235.439,234.7546,235.0398,22277.0
2022-08-24 09:55:00,247.24,247.52,246.88,247.09,7751.0,235.0112,235.2774,234.669,234.8687,7751.0
2022-08-24 10:00:00,247.08,247.95,247.08,247.28,9670.0,234.8592,235.6861,234.8592,235.0493,9670.0
2022-08-24 10:05:00,247.39,247.91,247.36,247.65,6023.0,235.1538,235.6481,235.1253,235.401,6023.0
2022-08-24 10:10:00,247.64,247.76,247.39,247.57,8275.0,235.3915,235.5055,235.1538,235.3249,8275.0
2022-08-24 10:15:00,247.62,247.79,247.25,247.41,8295.0,235.3724,235.534,235.0207,235.1728,8295.0
2022-08-24 10:20:00,247.58,247.83,247.51,247.68,10518.0,235.3344,235.5721,235.2679,235.4295,10518.0
2022-08-24 10:25:00,247.76,247.87,247.47,247.6,9740.0,235.5055,235.6101,235.2299,235.3534,9740.0
2022-08-24 10:30:00,247.64,247.94,247.51,247.94,9347.0,235.3915,235.6766,235.2679,235.6766,9347.0
2022-08-24 10:35:00,247.96,248.73,247.91,248.67,19399.0,235.6956,236.4275,235.6481,236.3705,19399.0
2022-08-24 10:40:00,248.65,248.76,247.98,248.16,7365.0,236.3515,236.4561,235.7146,235.8857,7365.0
2022-08-24 10:45:00,248.04,248.1,247.74,247.78,3791.0,235.7717,235.8287,235.4865,235.5245,3791.0
2022-08-24 10:50:00,247.75,248.23,247.75,248.07,3318.0,235.496,235.9523,235.496,235.8002,3318.0
2022-08-24 10:55:00,248.17,248.89,248.11,248.7,3401.0,235.8952,236.5796,235.8382,236.399,3401.0
2022-08-24 11:00:00,248.77,249.13,248.63,248.63,2839.0,236.4656,236.8078,236.3325,236.3325,2839.0
2022-08-24 11:05:00,248.72,248.75,248.39,248.54,5208.0,236.418,236.4466,236.1044,236.2469,5208.0
2022-08-24 11:10:00,248.54,248.84,248.31,248.82,6247.0,236.2469,236.5321,236.0283,236.5131,6247.0
2022-08-24 11:15:00,248.9,249.36,248.85,249.2,19199.0,236.5891,237.0264,236.5416,236.8743,19199.0
2022-08-24 11:20:00,249.09,249.6,248.87,249.44,8829.0,236.7697,237.2545,236.5606,237.1024,8829.0
2022-08-24 11:25:00,249.49,249.49,248.96,248.96,3162.0,237.15,237.15,236.6462,236.6462,3162.0
2022-08-24 11:30:00,249.06,249.5,249.03,249.41,6299.0,236.7412,237.1595,236.7127,237.0739,6299.0
2022-08-24 11:35:00,249.35,249.44,249.25,249.37,3898.0,237.0169,237.1024,236.9218,237.0359,3898.0
2022-08-24 11:40:00,249.38,249.49,249.15,249.49,3680.0,237.0454,237.15,236.8268,237.15,3680.0
2022-08-24 11:45:00,249.44,249.53,249.32,249.53,4929.0,237.1024,237.188,236.9884,237.188,4929.0
2022-08-24 11:50:00,249.5,249.62,249.45,249.47,3867.0,237.1595,237.2735,237.1119,237.1309,3867.0
2022-08-24 11:55:00,249.53,249.6,249.35,249.45,6591.0,237.188,237.2545,237.0169,237.1119,6591.0
2022-08-24 12:00:00,249.41,249.41,248.72,248.83,4670.0,237.0739,237.0739,236.418,236.5226,4670.0
2022-08-24 12:05:00,248.89,248.89,248.43,248.61,14202.0,236.5796,236.5796,236.1424,236.3135,14202.0
2022-08-24 12:10:00,248.61,248.73,248.33,248.38,9690.0,236.3135,236.4275,236.0473,236.0949,9690.0
2022-08-24 12:15:00,248.35,248.54,248.2,248.25,8930.0,236.0663,236.2469,235.9238,235.9713,8930.0
2022-08-24 12:20:00,248.25,248.36,247.74,247.87,11611.0,235.9713,236.0758,235.4865,235.6101,11611.0
2022-08-24 12:25:00,247.95,248.67,247.94,248.37,8933.0,235.6861,236.3705,235.6766,236.0854,8933.0
2022-08-24 12:30:00,248.41,248.41,248.12,248.22,5878.0,236.1234,236.1234,235.8477,235.9428,5878.0
2022-08-24 12:35:00,248.22,248.22,247.81,247.9,4007.0,235.9428,235.9428,235.553,235.6386,4007.0
2022-08-24 12:40:00,247.9,248.09,247.75,247.77,18528.0,235.6386,235.8192,235.496,235.515,18528.0
2022-08-24 12:45:00,247.77,247.86,247.66,247.82,7673.0,235.515,235.6006,235.4105,235.5626,7673.0
2022-08-24 12:50:00,247.84,247.84,247.35,247.59,8433.0,235.5816,235.5816,235.1158,235.3439,8433.0
2022-08-24 12:55:00,247.55,247.88,247.55,247.86,2646.0,235.3059,235.6196,235.3059,235.6006,2646.0
2022-08-24 13:00:00,247.76,248.03,247.76,247.9,4073.0,235.5055,235.7622,235.5055,235.6386,4073.0
2022-08-24 13:05:00,247.87,248.38,247.86,248.38,4949.0,235.6101,236.0949,235.6006,236.0949,4949.0
2022-08-24 13:10:00,248.37,248.42,248.09,248.25,10631.0,236.0854,236.1329,235.8192,235.9713,10631.0
2022-08-24 13:15:00,248.2,248.31,248.15,248.26,2719.0,235.9238,236.0283,235.8762,235.9808,2719.0
2022-08-24 13:20:00,248.2,248.31,248.01,248.11,3100.0,235.9238,236.0283,235.7432,235.8382,3100.0
2022-08-24 13:25:00,248.15,248.15,247.86,247.97,2933.0,235.8762,235.8762,235.6006,235.7051,2933.0
2022-08-24 13:30:00,247.97,248.03,247.82,247.91,3665.0,235.7051,235.7622,235.5626,235.6481,3665.0
2022-08-24 13:35:00,247.81,247.97,247.79,247.83,3110.0,235.553,235.7051,235.534,235.5721,3110.0
2022-08-24 13:40:00,247.88,247.88,247.71,247.75,3417.0,235.6196,235.6196,235.458,235.496,3417.0
2022-08-24 13:45:00,247.76,247.91,247.71,247.71,5774.0,235.5055,235.6481,235.458,235.458,5774.0
2022-08-24 13:50:00,247.85,247.95,247.81,247.91,4853.0,235.5911,235.6861,235.553,235.6481,4853.0
2022-08-24 13:55:00,247.92,247.92,247.74,247.77,5090.0,235.6576,235.6576,235.4865,235.515,5090.0
2022-08-24 14:00:00,247.76,247.87,247.69,247.83,4058.0,235.5055,235.6101,235.439,235.5721,4058.0
2022-08-24 14:05:00,247.79,247.95,247.75,247.79,6078.0,235.534,235.6861,235.496,235.534,6078.0
2022-08-24 14:10:00,247.78,247.92,247.74,247.79,4354.0,235.5245,235.6576,235.4865,235.534,4354.0
2022-08-24 14:15:00,247.75,247.85,247.71,247.76,4301.0,235.496,235.5911,235.458,235.5055,4301.0
2022-08-24 14:20:00,247.79,247.81,247.74,247.76,3773.0,235.534,235.553,235.4865,235.5055,3773.0
2022-08-24 14:25:00,247.73,247.89,247.41,247.81,9586.0,235.477,235.6291,235.1728,235.553,9586.0
2022-08-24 14:30:00,247.85,247.85,247.62,247.71,8161.0,235.5911,235.5911,235.3724,235.458,8161.0
2022-08-24 14:35:00,247.72,247.96,247.62,247.87,13618.0,235.4675,235.6956,235.3724,235.6101,13618.0
2022-08-24 14:40:00,247.87,247.87,247.31,247.32,19754.0,235.6101,235.6101,235.0778,235.0873,19754.0
2022-08-24 14:45:00,247.34,247.36,247.17,247.23,12632.0,235.1063,235.1253,234.9447,235.0017,12632.0
2022-08-24 14:50:00,247.25,247.43,247.18,247.39,11744.0,235.0207,235.1918,234.9542,235.1538,11744.0
2022-08-24 14:55:00,247.39,247.53,247.33,247.47,9888.0,235.1538,235.2869,235.0968,235.2299,9888.0
2022-08-24 15:00:00,247.45,247.54,247.4,247.49,10654.0,235.2109,235.2964,235.1633,235.2489,10654.0
2022-08-24 15:05:00,247.48,247.9,247.48,247.84,14706.0,235.2394,235.6386,235.2394,235.5816,14706.0
2022-08-24 15:10:00,247.81,248.09,247.77,248.05,6813.0,235.553,235.8192,235.515,235.7812,6813.0
2022-08-24 15:15:00,248.04,248.08,247.91,248.01,7175.0,235.7717,235.8097,235.6481,235.7432,7175.0
2022-08-24 15:20:00,247.98,248.01,247.87,247.96,9045.0,235.7146,235.7432,235.6101,235.6956,9045.0
2022-08-24 15:25:00,247.96,247.97,247.66,247.74,16360.0,235.6956,235.7051,235.4105,235.4865,16360.0
2022-08-24 15:30:00,247.71,248.0,247.64,247.99,16940.0,235.458,235.7337,235.3915,235.7241,16940.0
2022-08-24 15:35:00,247.96,248.0,247.81,247.97,29764.0,235.6956,235.7337,235.553,235.7051,29764.0
2022-08-24 15:40:00,247.98,248.39,247.93,248.3,47087.0,235.7146,236.1044,235.6671,236.0188,47087.0
2022-08-24 15:45:00,248.28,248.28,248.09,248.18,17168.0,235.9998,235.9998,235.8192,235.9047,17168.0
2022-08-24 15:50:00,248.16,248.17,247.64,247.73,47676.0,235.8857,235.8952,235.3915,235.477,47676.0
2022-08-24 15:55:00,247.69,247.94,247.28,247.7,176625.0,235.439,235.6766,235.0493,235.4485,176625.0
2022-08-25 09:30:00,239.96,245.26,235.48,244.12,166080.0,228.0913,233.1292,223.8329,232.0456,166080.0
2022-08-25 09:35:00,244.13,244.92,241.27,241.62,78387.0,232.0551,232.806,229.3365,229.6692,78387.0
2022-08-25 09:40:00,241.56,243.52,241.56,242.82,33089.0,229.6122,231.4752,229.6122,230.8099,33089.0
2022-08-25 09:45:00,242.82,243.52,242.0,243.24,35053.0,230.8099,231.4752,230.0304,231.2091,35053.0
2022-08-25 09:50:00,243.25,243.37,241.64,243.37,28053.0,231.2186,231.3327,229.6882,231.3327,28053.0
2022-08-25 09:55:00,243.23,243.5,242.21,243.5,36264.0,231.1996,231.4562,230.23,231.4562,36264.0
2022-08-25 10:00:00,243.5,245.63,242.88,245.63,67695.0,231.4562,233.4809,230.8669,233.4809,67695.0
2022-08-25 10:05:00,245.33,247.66,245.15,247.45,50901.0,233.1957,235.4105,233.0246,235.2109,50901.0
2022-08-25 10:10:00,247.26,247.26,245.2,245.67,20941.0,235.0303,235.0303,233.0721,233.5189,20941.0
2022-08-25 10:15:00,245.79,247.78,245.58,247.67,32402.0,233.633,235.5245,233.4333,235.42,32402.0
2022-08-25 10:20:00,247.55,248.78,247.41,247.85,44327.0,235.3059,236.4751,235.1728,235.5911,44327.0
2022-08-25 10:25:00,248.14,248.22,245.5,245.65,31691.0,235.8667,235.9428,233.3573,233.4999,31691.0
2022-08-25 10:30:00,245.74,247.91,245.58,247.52,50134.0,233.5854,235.6481,233.4333,235.2774,50134.0
2022-08-25 10:35:00,247.44,248.23,247.23,248.23,22613.0,235.2013,235.9523,235.0017,235.9523,22613.0
2022-08-25 10:40:00,248.16,248.48,247.42,248.04,16052.0,235.8857,236.1899,235.1823,235.7717,16052.0
2022-08-25 10:45:00,248.16,248.16,247.11,247.8,16718.0,235.8857,235.8857,234.8877,235.5435,16718.0
2022-08-25 10:50:00,247.59,247.7,246.72,246.72,17223.0,235.3439,235.4485,234.517,234.517,17223.0
2022-08-25 10:55:00,246.86,247.48,246.55,246.58,19416.0,234.65,235.2394,234.3554,234.3839,19416.0
2022-08-25 11:00:00,246.51,246.54,244.86,244.86,17720.0,234.3173,234.3459,232.749,232.749,17720.0
2022-08-25 11:05:00,244.9,245.24,244.3,244.66,17075.0,232.787,233.1102,232.2167,232.5589,17075.0
2022-08-25 11:10:00,244.65,245.1,244.49,244.5,10654.0,232.5493,232.9771,232.3973,232.4068,10654.0
2022-08-25 11:15:00,244.41,244.83,244.26,244.49,23099.0,232.3212,232.7204,232.1786,232.3973,23099.0
2022-08-25 11:20:00,244.5,244.56,244.22,244.51,10228.0,232.4068,232.4638,232.1406,232.4163,10228.0
2022-08-25 11:25:00,244.5,245.0,244.34,244.68,5864.0,232.4068,232.882,232.2547,232.5779,5864.0
2022-08-25 11:30:00,244.63,244.95,244.53,244.94,6710.0,232.5303,232.8345,232.4353,232.825,6710.0
2022-08-25 11:35:00,244.83,245.3,244.8,245.11,10330.0,232.7204,233.1672,232.6919,232.9866,10330.0
2022-08-25 11:40:00,245.13,245.26,244.91,245.0,14657.0,233.0056,233.1292,232.7965,232.882,14657.0
2022-08-25 11:45:00,245.03,245.03,244.3,244.31,19643.0,232.9106,232.9106,232.2167,232.2262,19643.0
2022-08-25 11:50:00,244.31,244.52,244.08,244.17,7616.0,232.2262,232.4258,232.0075,232.0931,7616.0
2022-08-25 11:55:00,244.03,244.69,243.75,244.69,12670.0,231.96,232.5874,231.6939,232.5874,12670.0
2022-08-25 12:00:00,244.71,244.78,243.7,243.7,4914.0,232.6064,232.6729,231.6463,231.6463,4914.0
2022-08-25 12:05:00,243.73,244.4,243.62,244.31,8804.0,231.6748,232.3117,231.5703,232.2262,8804.0
2022-08-25 12:10:00,244.32,244.53,243.98,244.0,6276.0,232.2357,232.4353,231.9125,231.9315,6276.0
2022-08-25 12:15:00,244.09,244.62,244.02,244.58,6039.0,232.017,232.5208,231.9505,232.4828,6039.0
2022-08-25 12:20:00,244.64,244.64,244.42,244.56,7437.0,232.5398,232.5398,232.3307,232.4638,7437.0
2022-08-25 12:25:00,244.55,244.55,244.11,244.11,8455.0,232.4543,232.4543,232.0361,232.0361,8455.0
2022-08-25 12:30:00,244.02,244.09,243.68,243.82,5519.0,231.9505,232.017,231.6273,231.7604,5519.0
2022-08-25 12:35:00,243.88,244.07,243.52,243.7,8142.0,231.8174,231.998,231.4752,231.6463,8142.0
2022-08-25 12:40:00,243.79,244.09,243.76,243.99,5095.0,231.7319,232.017,231.7034,231.922,5095.0
2022-08-25 12:45:00,244.06,244.7,243.67,243.67,16107.0,231.9885,232.5969,231.6178,231.6178,16107.0
2022-08-25 12:50:00,243.73,244.14,243.62,243.83,5546.0,231.6748,232.0646,231.5703,231.7699,5546.0
2022-08-25 12:55:00,243.74,243.75,243.41,243.75,5731.0,231.6844,231.6939,231.3707,231.6939,5731.0
2022-08-25 13:00:00,243.78,244.18,243.77,243.97,8302.0,231.7224,232.1026,231.7129,231.903,8302.0
2022-08-25 13:05:00,244.03,244.09,243.52,243.59,4011.0,231.96,232.017,231.4752,231.5418,4011.0
2022-08-25 13:10:00,243.62,243.97,243.58,243.94,9218.0,231.5703,231.903,231.5323,231.8745,9218.0
2022-08-25 13:15:00,243.87,243.96,243.25,243.47,13941.0,231.8079,231.8935,231.2186,231.4277,13941.0
2022-08-25 13:20:00,243.52,244.15,243.45,243.62,18278.0,231.4752,232.0741,231.4087,231.5703,18278.0
2022-08-25 13:25:00,243.6,243.78,243.17,243.5,15261.0,231.5513,231.7224,231.1425,231.4562,15261.0
2022-08-25 13:30:00,243.56,244.5,243.55,244.5,8600.0,231.5133,232.4068,231.5038,232.4068,8600.0
2022-08-25 13:35:00,244.45,244.66,244.19,244.47,9803.0,232.3592,232.5589,232.1121,232.3782,9803.0
2022-08-25 13:40:00,244.39,244.39,243.87,243.91,8763.0,232.3022,232.3022,231.8079,231.8459,8763.0
2022-08-25 13:45:00,243.9,244.12,243.84,244.0,11373.0,231.8364,232.0456,231.7794,231.9315,11373.0
2022-08-25 13:50:00,244.0,244.2,243.93,244.16,9803.0,231.9315,232.1216,231.865,232.0836,9803.0
2022-08-25 13:55:00,244.16,244.75,244.15,244.69,17902.0,232.0836,232.6444,232.0741,232.5874,17902.0
2022-08-25 14:00:00,244.62,244.63,244.13,244.31,5808.0,232.5208,232.5303,232.0551,232.2262,5808.0
2022-08-25 14:05:00,244.36,244.66,243.93,244.23,11735.0,232.2737,232.5589,231.865,232.1501,11735.0
2022-08-25 14:10:00,244.33,244.74,244.33,244.62,8248.0,232.2452,232.6349,232.2452,232.5208,8248.0
2022-08-25 14:15:00,244.6,244.75,244.39,244.51,13595.0,232.5018,232.6444,232.3022,232.4163,13595.0
2022-08-25 14:20:00,244.45,244.63,243.81,244.17,13021.0,232.3592,232.5303,231.7509,232.0931,13021.0
2022-08-25 14:25:00,244.19,244.56,244.19,244.35,5485.0,232.1121,232.4638,232.1121,232.2642,5485.0
2022-08-25 14:30:00,244.31,244.44,244.16,244.22,12142.0,232.2262,232.3497,232.0836,232.1406,12142.0
2022-08-25 14:35:00,244.22,244.26,243.8,244.06,16010.0,232.1406,232.1786,231.7414,231.9885,16010.0
2022-08-25 14:40:00,244.04,244.05,243.84,243.84,10428.0,231.9695,231.979,231.7794,231.7794,10428.0
2022-08-25 14:45:00,243.86,244.14,243.86,244.06,12920.0,231.7984,232.0646,231.7984,231.9885,12920.0
2022-08-25 14:50:00,244.02,244.17,243.81,243.99,15716.0,231.9505,232.0931,231.7509,231.922,15716.0
2022-08-25 14:55:00,243.92,244.03,243.81,243.87,9251.0,231.8555,231.96,231.7509,231.8079,9251.0
2022-08-25 15:00:00,243.88,244.22,243.79,244.08,13557.0,231.8174,232.1406,231.7319,232.0075,13557.0
2022-08-25 15:05:00,244.08,244.08,243.83,243.85,11397.0,232.0075,232.0075,231.7699,231.7889,11397.0
2022-08-25 15:10:00,243.83,244.05,243.75,243.92,14267.0,231.7699,231.979,231.6939,231.8555,14267.0
2022-08-25 15:15:00,243.89,243.96,243.74,243.92,7912.0,231.8269,231.8935,231.6844,231.8555,7912.0
2022-08-25 15:20:00,243.93,244.06,243.82,244.0,13846.0,231.865,231.9885,231.7604,231.9315,13846.0
2022-08-25 15:25:00,244.01,244.1,243.9,244.04,20772.0,231.941,232.0265,231.8364,231.9695,20772.0
2022-08-25 15:30:00,244.03,244.11,243.73,244.09,19997.0,231.96,232.0361,231.6748,232.017,19997.0
2022-08-25 15:35:00,244.09,244.24,243.89,244.0,29869.0,232.017,232.1596,231.8269,231.9315,29869.0
2022-08-25 15:40:00,243.98,244.6,243.98,244.48,37101.0,231.9125,232.5018,231.9125,232.3878,37101.0
2022-08-25 15:45:00,244.47,245.08,244.42,244.97,30919.0,232.3782,232.9581,232.3307,232.8535,30919.0
2022-08-25 15:50:00,245.03,245.65,244.96,245.52,49272.0,232.9106,233.4999,232.844,233.3763,49272.0
2022-08-25 15:55:00,245.58,246.42,245.5,245.9,147768.0,233.4333,234.2318,233.3573,233.7375,147768.0
2022-08-26 09:30:00,246.21,247.02,244.7,244.7,44320.0,234.0322,234.8021,232.5969,232.5969,44320.0
2022-08-26 09:35:00,244.5,245.21,243.96,244.03,28158.0,232.4068,233.0816,231.8935,231.96,28158.0
2022-08-26 09:40:00,244.06,244.06,242.5,242.66,50001.0,231.9885,231.9885,230.5057,230.6578,50001.0
2022-08-26 09:45:00,242.5,243.05,242.11,242.57,40075.0,230.5057,231.0285,230.135,230.5722,40075.0
2022-08-26 09:50:00,242.55,243.13,242.34,242.57,55093.0,230.5532,231.1045,230.3536,230.5722,55093.0
2022-08-26 09:55:00,242.47,243.03,242.22,242.94,17742.0,230.4772,231.0095,230.2395,230.9239,17742.0
2022-08-26 10:00:00,242.62,242.93,241.49,241.68,24593.0,230.6198,230.9144,229.5456,229.7262,24593.0
2022-08-26 10:05:00,241.52,242.43,241.15,242.2,42938.0,229.5742,230.4391,229.2225,230.2205,42938.0
2022-08-26 10:10:00,242.39,244.14,242.17,244.13,79251.0,230.4011,232.0646,230.192,232.0551,79251.0
2022-08-26 10:15:00,244.29,244.38,242.74,243.07,20206.0,232.2072,232.2927,230.7338,231.0475,20206.0
2022-08-26 10:20:00,242.96,243.68,242.81,243.68,5530.0,230.9429,231.6273,230.8004,231.6273,5530.0
2022-08-26 10:25:00,243.62,243.78,242.48,242.85,17633.0,231.5703,231.7224,230.4867,230.8384,17633.0
2022-08-26 10:30:00,242.78,243.03,242.43,242.63,17677.0,230.7718,231.0095,230.4391,230.6293,17677.0
2022-08-26 10:35:00,242.61,242.64,241.62,241.68,12944.0,230.6102,230.6388,229.6692,229.7262,12944.0
2022-08-26 10:40:00,241.9,242.14,241.39,241.6,11437.0,229.9354,230.1635,229.4506,229.6502,11437.0
2022-08-26 10:45:00,241.57,241.79,241.03,241.38,51760.0,229.6217,229.8308,229.1084,229.4411,51760.0
2022-08-26 10:50:00,241.29,241.29,240.81,241.11,25655.0,229.3555,229.3555,228.8993,229.1844,25655.0
2022-08-26 10:55:00,241.03,241.03,240.67,240.77,14097.0,229.1084,229.1084,228.7662,228.8613,14097.0
2022-08-26 11:00:00,240.73,240.74,239.31,239.31,34637.0,228.8232,228.8327,227.4735,227.4735,34637.0
2022-08-26 11:05:00,239.4,239.69,238.89,238.92,25460.0,227.559,227.8347,227.0742,227.1028,25460.0
2022-08-26 11:10:00,238.9,239.36,238.52,239.34,15777.0,227.0837,227.521,226.7225,227.502,15777.0
2022-08-26 11:15:00,239.34,239.96,239.1,239.45,15610.0,227.502,228.0913,227.2739,227.6065,15610.0
2022-08-26 11:20:00,239.61,239.87,239.38,239.74,10339.0,227.7586,228.0058,227.54,227.8822,10339.0
2022-08-26 11:25:00,239.83,240.71,239.77,240.59,13433.0,227.9677,228.8042,227.9107,228.6902,13433.0
2022-08-26 11:30:00,240.6,241.13,240.11,240.99,16735.0,228.6997,229.2034,228.2339,229.0704,16735.0
2022-08-26 11:35:00,241.02,241.02,239.98,240.17,13053.0,229.0989,229.0989,228.1103,228.2909,13053.0
2022-08-26 11:40:00,240.2,240.35,239.89,240.34,8666.0,228.3194,228.462,228.0248,228.4525,8666.0
2022-08-26 11:45:00,240.34,240.43,240.05,240.34,7821.0,228.4525,228.5381,228.1769,228.4525,7821.0
2022-08-26 11:50:00,240.47,240.67,240.19,240.34,23104.0,228.5761,228.7662,228.3099,228.4525,23104.0
2022-08-26 11:55:00,240.34,240.78,240.23,240.24,19218.0,228.4525,228.8708,228.348,228.3575,19218.0
2022-08-26 12:00:00,240.17,240.24,239.71,239.81,20933.0,228.2909,228.3575,227.8537,227.9487,20933.0
2022-08-26 12:05:00,239.82,240.08,239.6,239.84,9795.0,227.9582,228.2054,227.7491,227.9773,9795.0
2022-08-26 12:10:00,239.77,240.0,239.33,240.0,6144.0,227.9107,228.1293,227.4925,228.1293,6144.0
2022-08-26 12:15:00,240.06,240.14,239.9,240.08,9823.0,228.1864,228.2624,228.0343,228.2054,9823.0
2022-08-26 12:20:00,240.05,240.12,239.54,239.54,9554.0,228.1769,228.2434,227.6921,227.6921,9554.0
2022-08-26 12:25:00,239.51,239.62,239.35,239.6,7782.0,227.6636,227.7681,227.5115,227.7491,7782.0
2022-08-26 12:30:00,239.66,239.94,239.57,239.94,9642.0,227.8062,228.0723,227.7206,228.0723,9642.0
2022-08-26 12:35:00,239.95,240.0,239.87,239.87,5266.0,228.0818,228.1293,228.0058,228.0058,5266.0
2022-08-26 12:40:00,239.89,239.99,239.78,239.95,5522.0,228.0248,228.1198,227.9202,228.0818,5522.0
2022-08-26 12:45:00,239.99,240.12,239.98,239.99,7148.0,228.1198,228.2434,228.1103,228.1198,7148.0
2022-08-26 12:50:00,240.02,240.02,239.69,239.88,18667.0,228.1484,228.1484,227.8347,228.0153,18667.0
2022-08-26 12:55:00,239.89,239.91,239.79,239.88,12957.0,228.0248,228.0438,227.9297,228.0153,12957.0
2022-08-26 13:00:00,239.84,239.89,239.76,239.85,7965.0,227.9773,228.0248,227.9012,227.9868,7965.0
2022-08-26 13:05:00,239.88,239.94,239.63,239.63,28566.0,228.0153,228.0723,227.7776,227.7776,28566.0
2022-08-26 13:10:00,239.57,239.65,239.32,239.52,22460.0,227.7206,227.7967,227.483,227.6731,22460.0
2022-08-26 13:15:00,239.5,239.98,239.49,239.86,9114.0,227.6541,228.1103,227.6446,227.9963,9114.0
2022-08-26 13:20:00,239.88,239.9,239.79,239.9,7373.0,228.0153,228.0343,227.9297,228.0343,7373.0
2022-08-26 13:25:00,239.88,239.93,239.74,239.77,7327.0,228.0153,228.0628,227.8822,227.9107,7327.0
2022-08-26 13:30:00,239.69,239.96,239.62,239.96,11987.0,227.8347,228.0913,227.7681,228.0913,11987.0
2022-08-26 13:35:00,239.95,240.24,239.94,240.0,12513.0,228.0818,228.3575,228.0723,228.1293,12513.0
2022-08-26 13:40:00,239.96,240.05,239.92,240.01,10302.0,228.0913,228.1769,228.0533,228.1388,10302.0
2022-08-26 13:45:00,240.03,240.05,239.83,239.9,7989.0,228.1579,228.1769,227.9677,228.0343,7989.0
2022-08-26 13:50:00,239.89,240.2,239.83,240.14,11294.0,228.0248,228.3194,227.9677,228.2624,11294.0
2022-08-26 13:55:00,240.1,240.12,239.85,239.99,12249.0,228.2244,228.2434,227.9868,228.1198,12249.0
2022-08-26 14:00:00,239.95,240.09,239.88,240.04,9500.0,228.0818,228.2149,228.0153,228.1674,9500.0
2022-08-26 14:05:00,240.03,240.03,239.87,239.94,33073.0,228.1579,228.1579,228.0058,228.0723,33073.0
2022-08-26 14:10:00,239.91,239.94,239.62,239.62,11609.0,228.0438,228.0723,227.7681,227.7681,11609.0
2022-08-26 14:15:00,239.56,239.66,239.33,239.37,18017.0,227.7111,227.8062,227.4925,227.5305,18017.0
2022-08-26 14:20:00,239.28,239.28,238.95,239.0,9929.0,227.445,227.445,227.1313,227.1788,9929.0
2022-08-26 14:25:00,238.96,238.99,238.57,238.57,18154.0,227.1408,227.1693,226.7701,226.7701,18154.0
2022-08-26 14:30:00,238.58,238.65,238.28,238.28,28158.0,226.7796,226.8461,226.4944,226.4944,28158.0
2022-08-26 14:35:00,238.25,238.27,237.46,237.49,26725.0,226.4659,226.4849,225.715,225.7435,26725.0
2022-08-26 14:40:00,237.5,237.63,237.18,237.44,20475.0,225.753,225.8766,225.4488,225.696,20475.0
2022-08-26 14:45:00,237.5,237.56,237.33,237.46,20283.0,225.753,225.81,225.5914,225.715,20283.0
2022-08-26 14:50:00,237.45,237.66,237.15,237.31,39128.0,225.7055,225.9051,225.4203,225.5724,39128.0
2022-08-26 14:55:00,237.31,237.42,237.11,237.35,9893.0,225.5724,225.6769,225.3823,225.6104,9893.0
2022-08-26 15:00:00,237.34,237.59,237.3,237.52,17730.0,225.6009,225.8385,225.5629,225.772,17730.0
2022-08-26 15:05:00,237.5,237.53,237.2,237.47,14277.0,225.753,225.7815,225.4678,225.7245,14277.0
2022-08-26 15:10:00,237.47,237.58,237.39,237.47,18209.0,225.7245,225.829,225.6484,225.7245,18209.0
2022-08-26 15:15:00,237.47,237.63,237.44,237.48,15929.0,225.7245,225.8766,225.696,225.734,15929.0
2022-08-26 15:20:00,237.49,237.78,237.4,237.49,21228.0,225.7435,226.0191,225.6579,225.7435,21228.0
2022-08-26 15:25:00,237.46,237.46,237.06,237.25,21819.0,225.715,225.715,225.3348,225.5154,21819.0
2022-08-26 15:30:00,237.22,237.3,236.79,236.92,21220.0,225.4868,225.5629,225.0781,225.2017,21220.0
2022-08-26 15:35:00,236.92,237.21,236.79,236.92,33158.0,225.2017,225.4773,225.0781,225.2017,33158.0
2022-08-26 15:40:00,236.89,237.06,236.66,236.7,29716.0,225.1732,225.3348,224.9545,224.9926,29716.0
2022-08-26 15:45:00,236.71,236.84,236.55,236.81,28763.0,225.0021,225.1256,224.85,225.0971,28763.0
2022-08-26 15:50:00,236.84,237.09,236.71,236.72,53133.0,225.1256,225.3633,225.0021,225.0116,53133.0
2022-08-26 15:55:00,236.71,236.88,236.34,236.34,161447.0,225.0021,225.1637,224.6504,224.6504,161447.0
2022-08-29 09:30:00,235.0,236.12,233.97,236.12,42448.0,223.3766,224.4412,222.3976,224.4412,42448.0
2022-08-29 09:35:00,236.04,236.24,235.0,235.01,27849.0,224.3652,224.5553,223.3766,223.3862,27849.0
2022-08-29 09:40:00,235.26,235.89,234.99,235.2,13623.0,223.6238,224.2226,223.3671,223.5668,13623.0
2022-08-29 09:45:00,235.49,235.99,235.49,235.59,4765.0,223.8424,224.3177,223.8424,223.9375,4765.0
2022-08-29 09:50:00,235.78,235.92,235.18,235.18,4287.0,224.1181,224.2511,223.5477,223.5477,4287.0
2022-08-29 09:55:00,235.27,235.56,235.27,235.44,4078.0,223.6333,223.9089,223.6333,223.7949,4078.0
2022-08-29 10:00:00,235.36,235.84,235.28,235.36,4920.0,223.7188,224.1751,223.6428,223.7188,4920.0
2022-08-29 10:05:00,235.35,235.93,235.15,235.83,8879.0,223.7093,224.2606,223.5192,224.1656,8879.0
2022-08-29 10:10:00,235.95,236.05,235.61,235.93,14341.0,224.2797,224.3747,223.9565,224.2606,14341.0
2022-08-29 10:15:00,235.96,236.92,235.84,236.9,7370.0,224.2892,225.2017,224.1751,225.1827,7370.0
2022-08-29 10:20:00,236.99,237.1,236.57,236.95,6975.0,225.2682,225.3728,224.869,225.2302,6975.0
2022-08-29 10:25:00,237.08,237.16,236.88,236.9,15431.0,225.3538,225.4298,225.1637,225.1827,15431.0
2022-08-29 10:30:00,236.88,237.38,236.88,236.9,6339.0,225.1637,225.6389,225.1637,225.1827,6339.0
2022-08-29 10:35:00,237.02,237.29,236.81,237.28,9089.0,225.2967,225.5534,225.0971,225.5439,9089.0
2022-08-29 10:40:00,237.23,237.83,237.19,237.83,14053.0,225.4963,226.0667,225.4583,226.0667,14053.0
2022-08-29 10:45:00,237.83,238.03,237.69,238.01,8585.0,226.0667,226.2568,225.9336,226.2378,8585.0
2022-08-29 10:50:00,238.03,238.03,237.4,237.56,10407.0,226.2568,226.2568,225.6579,225.81,10407.0
2022-08-29 10:55:00,237.62,237.92,237.56,237.75,8362.0,225.8671,226.1522,225.81,225.9906,8362.0
2022-08-29 11:00:00,237.83,238.04,237.73,237.77,19221.0,226.0667,226.2663,225.9716,226.0096,19221.0
2022-08-29 11:05:00,237.61,237.96,237.39,237.79,7061.0,225.8576,226.1902,225.6484,226.0286,7061.0
2022-08-29 11:10:00,237.83,237.85,237.49,237.49,6095.0,226.0667,226.0857,225.7435,225.7435,6095.0
2022-08-29 11:15:00,237.55,237.88,237.55,237.73,6101.0,225.8005,226.1142,225.8005,225.9716,6101.0
2022-08-29 11:20:00,237.66,237.92,237.66,237.84,9152.0,225.9051,226.1522,225.9051,226.0762,9152.0
2022-08-29 11:25:00,237.84,237.95,237.67,237.76,14232.0,226.0762,226.1807,225.9146,226.0001,14232.0
2022-08-29 11:30:00,237.81,238.04,237.64,238.01,8875.0,226.0477,226.2663,225.8861,226.2378,8875.0
2022-08-29 11:35:00,237.96,238.19,237.84,237.84,9722.0,226.1902,226.4089,226.0762,226.0762,9722.0
2022-08-29 11:40:00,237.93,237.95,237.5,237.68,11240.0,226.1617,226.1807,225.753,225.9241,11240.0
2022-08-29 11:45:00,237.61,238.1,237.61,238.08,4660.0,225.8576,226.3233,225.8576,226.3043,4660.0
2022-08-29 11:50:00,238.09,238.1,237.87,238.04,12127.0,226.3138,226.3233,226.1047,226.2663,12127.0
2022-08-29 11:55:00,238.07,238.49,238.07,238.34,18709.0,226.2948,226.694,226.2948,226.5514,18709.0
2022-08-29 12:00:00,238.35,238.44,238.11,238.44,6601.0,226.561,226.6465,226.3328,226.6465,6601.0
2022-08-29 12:05:00,238.49,238.66,238.37,238.66,9570.0,226.694,226.8556,226.58,226.8556,9570.0
2022-08-29 12:10:00,238.9,239.0,238.64,238.8,6660.0,227.0837,227.1788,226.8366,226.9887,6660.0
2022-08-29 12:15:00,238.89,239.16,238.85,239.11,5844.0,227.0742,227.3309,227.0362,227.2834,5844.0
2022-08-29 12:20:00,239.01,239.17,238.88,238.93,4568.0,227.1883,227.3404,227.0647,227.1123,4568.0
2022-08-29 12:25:00,238.92,239.0,238.83,239.0,6491.0,227.1028,227.1788,227.0172,227.1788,6491.0
2022-08-29 12:30:00,238.96,239.03,238.76,238.88,5914.0,227.1408,227.2073,226.9507,227.0647,5914.0
2022-08-29 12:35:00,238.82,239.26,238.75,239.18,9054.0,227.0077,227.4259,226.9412,227.3499,9054.0
2022-08-29 12:40:00,239.19,239.19,238.81,239.11,5303.0,227.3594,227.3594,226.9982,227.2834,5303.0
2022-08-29 12:45:00,239.11,239.45,239.11,239.41,8482.0,227.2834,227.6065,227.2834,227.5685,8482.0
2022-08-29 12:50:00,239.35,239.46,239.21,239.33,8187.0,227.5115,227.616,227.3784,227.4925,8187.0
2022-08-29 12:55:00,239.29,239.61,239.15,239.39,12042.0,227.4545,227.7586,227.3214,227.5495,12042.0
2022-08-29 13:00:00,239.48,239.98,239.38,239.78,26863.0,227.6351,228.1103,227.54,227.9202,26863.0
2022-08-29 13:05:00,239.83,239.97,239.56,239.74,12479.0,227.9677,228.1008,227.7111,227.8822,12479.0
2022-08-29 13:10:00,239.67,239.68,239.16,239.29,16233.0,227.8157,227.8252,227.3309,227.4545,16233.0
2022-08-29 13:15:00,239.27,239.34,239.02,239.07,14161.0,227.4354,227.502,227.1978,227.2453,14161.0
2022-08-29 13:20:00,239.03,239.21,238.81,239.02,17353.0,227.2073,227.3784,226.9982,227.1978,17353.0
2022-08-29 13:25:00,239.05,239.18,238.91,239.14,9495.0,227.2263,227.3499,227.0933,227.3119,9495.0
2022-08-29 13:30:00,239.08,239.17,238.98,239.13,9239.0,227.2548,227.3404,227.1598,227.3024,9239.0
2022-08-29 13:35:00,239.11,239.18,238.89,238.96,5771.0,227.2834,227.3499,227.0742,227.1408,5771.0
2022-08-29 13:40:00,239.01,239.5,238.93,239.5,11309.0,227.1883,227.6541,227.1123,227.6541,11309.0
2022-08-29 13:45:00,239.56,239.61,239.1,239.14,8670.0,227.7111,227.7586,227.2739,227.3119,8670.0
2022-08-29 13:50:00,239.18,239.2,238.94,238.96,4735.0,227.3499,227.3689,227.1218,227.1408,4735.0
2022-08-29 13:55:00,239.0,239.27,238.97,239.14,10411.0,227.1788,227.4354,227.1503,227.3119,10411.0
2022-08-29 14:00:00,239.12,239.12,238.89,238.89,11223.0,227.2929,227.2929,227.0742,227.0742,11223.0
2022-08-29 14:05:00,238.89,239.11,238.89,238.95,6300.0,227.0742,227.2834,227.0742,227.1313,6300.0
2022-08-29 14:10:00,238.93,239.11,238.74,238.75,9881.0,227.1123,227.2834,226.9317,226.9412,9881.0
2022-08-29 14:15:00,238.7,238.74,238.61,238.72,4276.0,226.8936,226.9317,226.8081,226.9126,4276.0
2022-08-29 14:20:00,238.7,238.83,238.65,238.69,5050.0,226.8936,227.0172,226.8461,226.8841,5050.0
2022-08-29 14:25:00,238.69,239.04,238.69,238.82,12507.0,226.8841,227.2168,226.8841,227.0077,12507.0
2022-08-29 14:30:00,238.93,239.05,238.84,238.96,11019.0,227.1123,227.2263,227.0267,227.1408,11019.0
2022-08-29 14:35:00,239.01,239.45,239.01,239.25,9920.0,227.1883,227.6065,227.1883,227.4164,9920.0
2022-08-29 14:40:00,239.23,239.34,239.03,239.04,10684.0,227.3974,227.502,227.2073,227.2168,10684.0
2022-08-29 14:45:00,239.0,239.13,238.86,238.89,8904.0,227.1788,227.3024,227.0457,227.0742,8904.0
2022-08-29 14:50:00,238.87,238.89,238.73,238.89,5938.0,227.0552,227.0742,226.9222,227.0742,5938.0
2022-08-29 14:55:00,238.88,239.21,238.82,239.21,10859.0,227.0647,227.3784,227.0077,227.3784,10859.0
2022-08-29 15:00:00,239.17,239.3,239.02,239.13,16373.0,227.3404,227.464,227.1978,227.3024,16373.0
2022-08-29 15:05:00,239.19,239.19,238.88,239.04,8082.0,227.3594,227.3594,227.0647,227.2168,8082.0
2022-08-29 15:10:00,239.01,239.13,238.78,239.12,10514.0,227.1883,227.3024,226.9697,227.2929,10514.0
2022-08-29 15:15:00,239.07,239.12,238.88,239.04,13832.0,227.2453,227.2929,227.0647,227.2168,13832.0
2022-08-29 15:20:00,239.02,239.09,238.82,238.85,13200.0,227.1978,227.2643,227.0077,227.0362,13200.0
2022-08-29 15:25:00,238.86,238.86,238.64,238.73,8283.0,227.0457,227.0457,226.8366,226.9222,8283.0
2022-08-29 15:30:00,238.75,238.92,238.67,238.84,12759.0,226.9412,227.1028,226.8651,227.0267,12759.0
2022-08-29 15:35:00,238.81,239.01,238.75,238.99,16890.0,226.9982,227.1883,226.9412,227.1693,16890.0
2022-08-29 15:40:00,238.99,239.05,238.89,239.0,29880.0,227.1693,227.2263,227.0742,227.1788,29880.0
2022-08-29 15:45:00,238.98,238.98,238.71,238.78,17425.0,227.1598,227.1598,226.9031,226.9697,17425.0
2022-08-29 15:50:00,238.75,238.99,238.54,238.76,32958.0,226.9412,227.1693,226.7416,226.9507,32958.0
2022-08-29 15:55:00,238.75,238.87,238.5,238.64,85178.0,226.9412,227.0552,226.7035,226.8366,85178.0
2022-08-30 09:30:00,239.21,239.48,237.65,237.88,16196.0,227.3784,227.6351,225.8956,226.1142,16196.0
2022-08-30 09:35:00,238.21,238.61,237.53,237.74,15479.0,226.4279,226.8081,225.7815,225.9811,15479.0
2022-08-30 09:40:00,237.91,238.48,237.5,237.86,13473.0,226.1427,226.6845,225.753,226.0952,13473.0
2022-08-30 09:45:00,237.79,238.23,237.62,238.09,4599.0,226.0286,226.4469,225.8671,226.3138,4599.0
2022-08-30 09:50:00,238.33,238.42,238.03,238.25,3419.0,226.5419,226.6275,226.2568,226.4659,3419.0
2022-08-30 09:55:00,238.13,238.13,237.39,237.67,8031.0,226.3518,226.3518,225.6484,225.9146,8031.0
2022-08-30 10:00:00,237.45,238.14,237.36,237.52,18976.0,225.7055,226.3613,225.6199,225.772,18976.0
2022-08-30 10:05:00,237.52,237.61,237.0,237.24,11805.0,225.772,225.8576,225.2777,225.5059,11805.0
2022-08-30 10:10:00,237.27,237.67,237.17,237.59,5288.0,225.5344,225.9146,225.4393,225.8385,5288.0
2022-08-30 10:15:00,237.56,237.56,237.17,237.22,6000.0,225.81,225.81,225.4393,225.4868,6000.0
2022-08-30 10:20:00,237.34,237.71,237.22,237.29,10414.0,225.6009,225.9526,225.4868,225.5534,10414.0
2022-08-30 10:25:00,237.35,237.63,237.35,237.56,4663.0,225.6104,225.8766,225.6104,225.81,4663.0
2022-08-30 10:30:00,237.33,237.35,236.38,236.51,4430.0,225.5914,225.6104,224.6884,224.812,4430.0
2022-08-30 10:35:00,236.44,236.44,236.06,236.08,4799.0,224.7454,224.7454,224.3842,224.4032,4799.0
2022-08-30 10:40:00,236.23,236.29,235.7,235.7,22173.0,224.5458,224.6028,224.042,224.042,22173.0
2022-08-30 10:45:00,235.76,235.77,235.06,235.15,3923.0,224.0991,224.1086,223.4337,223.5192,3923.0
2022-08-30 10:50:00,235.17,235.86,235.17,235.81,3847.0,223.5382,224.1941,223.5382,224.1466,3847.0
2022-08-30 10:55:00,235.76,236.58,235.76,236.52,10959.0,224.0991,224.8785,224.0991,224.8215,10959.0
2022-08-30 11:00:00,236.63,236.88,236.4,236.7,4219.0,224.926,225.1637,224.7074,224.9926,4219.0
2022-08-30 11:05:00,236.71,237.31,236.65,237.12,17883.0,225.0021,225.5724,224.945,225.3918,17883.0
2022-08-30 11:10:00,237.11,237.2,236.85,237.14,4041.0,225.3823,225.4678,225.1351,225.4108,4041.0
2022-08-30 11:15:00,236.71,237.25,236.71,237.18,6875.0,225.0021,225.5154,225.0021,225.4488,6875.0
2022-08-30 11:20:00,237.23,237.35,236.93,237.35,1997.0,225.4963,225.6104,225.2112,225.6104,1997.0
2022-08-30 11:25:00,237.35,237.59,237.12,237.3,2642.0,225.6104,225.8385,225.3918,225.5629,2642.0
2022-08-30 11:30:00,237.22,237.75,237.2,237.57,4372.0,225.4868,225.9906,225.4678,225.8195,4372.0
2022-08-30 11:35:00,237.53,237.53,237.02,237.16,3750.0,225.7815,225.7815,225.2967,225.4298,3750.0
2022-08-30 11:40:00,237.11,237.43,237.01,237.42,5437.0,225.3823,225.6865,225.2872,225.6769,5437.0
2022-08-30 11:45:00,237.38,237.5,237.22,237.24,5114.0,225.6389,225.753,225.4868,225.5059,5114.0
2022-08-30 11:50:00,237.09,237.67,237.08,237.62,8543.0,225.3633,225.9146,225.3538,225.8671,8543.0
2022-08-30 11:55:00,237.68,237.98,237.57,237.65,8401.0,225.9241,226.2093,225.8195,225.8956,8401.0
2022-08-30 12:00:00,237.67,237.89,237.55,237.78,3794.0,225.9146,226.1237,225.8005,226.0191,3794.0
2022-08-30 12:05:00,237.79,238.25,237.79,238.06,6994.0,226.0286,226.4659,226.0286,226.2853,6994.0
2022-08-30 12:10:00,237.97,238.03,237.85,237.96,6306.0,226.1997,226.2568,226.0857,226.1902,6306.0
2022-08-30 12:15:00,238.08,238.31,237.89,238.12,19362.0,226.3043,226.5229,226.1237,226.3423,19362.0
2022-08-30 12:20:00,238.08,238.14,237.83,237.84,4867.0,226.3043,226.3613,226.0667,226.0762,4867.0
2022-08-30 12:25:00,237.79,237.85,237.69,237.83,4942.0,226.0286,226.0857,225.9336,226.0667,4942.0
2022-08-30 12:30:00,237.82,237.82,237.25,237.43,6528.0,226.0572,226.0572,225.5154,225.6865,6528.0
2022-08-30 12:35:00,237.34,237.6,237.32,237.58,7319.0,225.6009,225.848,225.5819,225.829,7319.0
2022-08-30 12:40:00,237.5,237.53,237.24,237.53,4570.0,225.753,225.7815,225.5059,225.7815,4570.0
2022-08-30 12:45:00,237.44,237.48,237.24,237.35,11727.0,225.696,225.734,225.5059,225.6104,11727.0
2022-08-30 12:50:00,237.46,237.55,237.31,237.42,4779.0,225.715,225.8005,225.5724,225.6769,4779.0
2022-08-30 12:55:00,237.43,237.6,237.32,237.32,7842.0,225.6865,225.848,225.5819,225.5819,7842.0
2022-08-30 13:00:00,237.31,237.39,237.24,237.34,6760.0,225.5724,225.6484,225.5059,225.6009,6760.0
2022-08-30 13:05:00,237.42,237.51,237.08,237.22,4811.0,225.6769,225.7625,225.3538,225.4868,4811.0
2022-08-30 13:10:00,237.27,237.32,237.21,237.23,17094.0,225.5344,225.5819,225.4773,225.4963,17094.0
2022-08-30 13:15:00,237.2,237.26,236.75,236.77,9743.0,225.4678,225.5249,225.0401,225.0591,9743.0
2022-08-30 13:20:00,236.55,236.85,236.55,236.61,4481.0,224.85,225.1351,224.85,224.907,4481.0
2022-08-30 13:25:00,236.63,236.93,236.63,236.86,21360.0,224.926,225.2112,224.926,225.1446,21360.0
2022-08-30 13:30:00,236.92,237.19,236.73,236.95,5798.0,225.2017,225.4583,225.0211,225.2302,5798.0
2022-08-30 13:35:00,236.99,237.03,236.66,237.01,9972.0,225.2682,225.3062,224.9545,225.2872,9972.0
2022-08-30 13:40:00,237.06,237.06,236.57,236.63,4790.0,225.3348,225.3348,224.869,224.926,4790.0
2022-08-30 13:45:00,236.53,237.08,236.47,237.05,6532.0,224.831,225.3538,224.7739,225.3252,6532.0
2022-08-30 13:50:00,237.01,237.31,236.97,237.13,4921.0,225.2872,225.5724,225.2492,225.4013,4921.0
2022-08-30 13:55:00,237.05,237.21,237.05,237.13,2282.0,225.3252,225.4773,225.3252,225.4013,2282.0
2022-08-30 14:00:00,237.16,237.2,236.83,237.15,7320.0,225.4298,225.4678,225.1161,225.4203,7320.0
2022-08-30 14:05:00,237.1,237.23,237.06,237.14,4795.0,225.3728,225.4963,225.3348,225.4108,4795.0
2022-08-30 14:10:00,237.17,237.31,237.08,237.19,7724.0,225.4393,225.5724,225.3538,225.4583,7724.0
2022-08-30 14:15:00,237.21,237.33,236.99,237.14,11256.0,225.4773,225.5914,225.2682,225.4108,11256.0
2022-08-30 14:20:00,237.14,237.69,237.14,237.63,9079.0,225.4108,225.9336,225.4108,225.8766,9079.0
2022-08-30 14:25:00,237.61,237.73,237.43,237.71,10257.0,225.8576,225.9716,225.6865,225.9526,10257.0
2022-08-30 14:30:00,237.68,238.04,237.63,237.87,14189.0,225.9241,226.2663,225.8766,226.1047,14189.0
2022-08-30 14:35:00,237.89,238.08,237.77,238.04,9685.0,226.1237,226.3043,226.0096,226.2663,9685.0
2022-08-30 14:40:00,238.14,238.17,237.92,237.98,8972.0,226.3613,226.3899,226.1522,226.2093,8972.0
2022-08-30 14:45:00,238.0,238.24,237.95,238.12,32749.0,226.2283,226.4564,226.1807,226.3423,32749.0
2022-08-30 14:50:00,238.08,238.23,238.02,238.22,8360.0,226.3043,226.4469,226.2473,226.4374,8360.0
2022-08-30 14:55:00,238.17,238.36,238.08,238.27,22118.0,226.3899,226.5705,226.3043,226.4849,22118.0
2022-08-30 15:00:00,238.26,238.65,238.16,238.51,8637.0,226.4754,226.8461,226.3803,226.713,8637.0
2022-08-30 15:05:00,238.58,238.91,238.46,238.91,5854.0,226.7796,227.0933,226.6655,227.0933,5854.0
2022-08-30 15:10:00,238.91,239.06,238.87,239.05,9100.0,227.0933,227.2358,227.0552,227.2263,9100.0
2022-08-30 15:15:00,239.08,239.12,238.83,238.97,9547.0,227.2548,227.2929,227.0172,227.1503,9547.0
2022-08-30 15:20:00,238.97,239.05,238.86,238.96,11981.0,227.1503,227.2263,227.0457,227.1408,11981.0
2022-08-30 15:25:00,238.95,238.98,238.68,238.75,8029.0,227.1313,227.1598,226.8746,226.9412,8029.0
2022-08-30 15:30:00,238.75,238.92,238.57,238.71,35502.0,226.9412,227.1028,226.7701,226.9031,35502.0
2022-08-30 15:35:00,238.71,238.94,238.71,238.84,17474.0,226.9031,227.1218,226.9031,227.0267,17474.0
2022-08-30 15:40:00,238.83,239.13,238.8,239.02,52167.0,227.0172,227.3024,226.9887,227.1978,52167.0
2022-08-30 15:45:00,239.02,239.06,238.41,238.6,46777.0,227.1978,227.2358,226.618,226.7986,46777.0
2022-08-30 15:50:00,238.58,238.76,238.02,238.29,23510.0,226.7796,226.9507,226.2473,226.5039,23510.0
2022-08-30 15:55:00,238.29,238.94,238.26,238.71,66701.0,226.5039,227.1218,226.4754,226.9031,66701.0
2022-08-31 09:30:00,237.91,238.0,236.53,237.84,30958.0,226.1427,226.2283,224.831,226.0762,30958.0
2022-08-31 09:35:00,238.18,238.22,237.5,238.0,13741.0,226.3994,226.4374,225.753,226.2283,13741.0
2022-08-31 09:40:00,238.07,238.57,237.8,238.53,6933.0,226.2948,226.7701,226.0382,226.732,6933.0
2022-08-31 09:45:00,238.72,238.9,238.06,238.06,6401.0,226.9126,227.0837,226.2853,226.2853,6401.0
2022-08-31 09:50:00,238.2,238.39,237.9,238.01,5828.0,226.4184,226.599,226.1332,226.2378,5828.0
2022-08-31 09:55:00,237.84,238.22,237.5,237.81,6654.0,226.0762,226.4374,225.753,226.0477,6654.0
2022-08-31 10:00:00,237.73,238.05,237.58,237.6,8308.0,225.9716,226.2758,225.829,225.848,8308.0
2022-08-31 10:05:00,237.72,238.0,237.54,237.68,7860.0,225.9621,226.2283,225.791,225.9241,7860.0
2022-08-31 10:10:00,237.75,237.99,237.5,237.91,28992.0,225.9906,226.2188,225.753,226.1427,28992.0
2022-08-31 10:15:00,237.91,238.26,237.83,238.13,19250.0,226.1427,226.4754,226.0667,226.3518,19250.0
2022-08-31 10:20:00,238.18,238.24,237.5,237.85,21830.0,226.3994,226.4564,225.753,226.0857,21830.0
2022-08-31 10:25:00,237.89,238.06,237.8,238.03,11307.0,226.1237,226.2853,226.0382,226.2568,11307.0
2022-08-31 10:30:00,238.07,238.47,237.97,238.43,8021.0,226.2948,226.675,226.1997,226.637,8021.0
2022-08-31 10:35:00,238.44,238.68,238.16,238.27,6647.0,226.6465,226.8746,226.3803,226.4849,6647.0
2022-08-31 10:40:00,238.23,238.37,237.95,238.37,7622.0,226.4469,226.58,226.1807,226.58,7622.0
2022-08-31 10:45:00,238.38,238.75,238.36,238.65,14099.0,226.5895,226.9412,226.5705,226.8461,14099.0
2022-08-31 10:50:00,238.43,238.74,237.89,238.31,7822.0,226.637,226.9317,226.1237,226.5229,7822.0
2022-08-31 10:55:00,238.36,238.36,237.92,238.0,23290.0,226.5705,226.5705,226.1522,226.2283,23290.0
2022-08-31 11:00:00,238.04,238.22,237.89,237.97,19581.0,226.2663,226.4374,226.1237,226.1997,19581.0
2022-08-31 11:05:00,237.96,237.96,237.5,237.8,24461.0,226.1902,226.1902,225.753,226.0382,24461.0
2022-08-31 11:10:00,237.8,237.9,237.35,237.7,28951.0,226.0382,226.1332,225.6104,225.9431,28951.0
2022-08-31 11:15:00,237.64,237.94,237.51,237.87,20834.0,225.8861,226.1712,225.7625,226.1047,20834.0
2022-08-31 11:20:00,237.91,238.11,237.71,238.09,14674.0,226.1427,226.3328,225.9526,226.3138,14674.0
2022-08-31 11:25:00,238.04,238.21,237.94,238.14,7452.0,226.2663,226.4279,226.1712,226.3613,7452.0
2022-08-31 11:30:00,238.08,238.38,237.83,238.3,6110.0,226.3043,226.5895,226.0667,226.5134,6110.0
2022-08-31 11:35:00,238.22,238.76,238.21,238.47,3356.0,226.4374,226.9507,226.4279,226.675,3356.0
2022-08-31 11:40:00,238.29,238.44,238.24,238.31,2624.0,226.5039,226.6465,226.4564,226.5229,2624.0
2022-08-31 11:45:00,238.34,238.35,237.97,238.01,6704.0,226.5514,226.561,226.1997,226.2378,6704.0
2022-08-31 11:50:00,238.03,238.24,237.93,238.12,10200.0,226.2568,226.4564,226.1617,226.3423,10200.0
2022-08-31 11:55:00,238.15,238.35,238.13,238.21,4084.0,226.3708,226.561,226.3518,226.4279,4084.0
2022-08-31 12:00:00,238.33,238.41,237.95,238.01,7096.0,226.5419,226.618,226.1807,226.2378,7096.0
2022-08-31 12:05:00,238.11,238.25,237.9,238.06,7477.0,226.3328,226.4659,226.1332,226.2853,7477.0
2022-08-31 12:10:00,238.0,238.16,237.93,238.05,6150.0,226.2283,226.3803,226.1617,226.2758,6150.0
2022-08-31 12:15:00,238.04,238.16,237.96,238.09,9903.0,226.2663,226.3803,226.1902,226.3138,9903.0
2022-08-31 12:20:00,238.1,238.1,237.96,238.0,7843.0,226.3233,226.3233,226.1902,226.2283,7843.0
2022-08-31 12:25:00,238.06,238.09,237.95,237.98,19332.0,226.2853,226.3138,226.1807,226.2093,19332.0
2022-08-31 12:30:00,237.99,238.12,237.92,237.95,5349.0,226.2188,226.3423,226.1522,226.1807,5349.0
2022-08-31 12:35:00,237.93,238.09,237.93,237.99,10192.0,226.1617,226.3138,226.1617,226.2188,10192.0
2022-08-31 12:40:00,237.97,237.98,237.68,237.9,19905.0,226.1997,226.2093,225.9241,226.1332,19905.0
2022-08-31 12:45:00,237.9,238.09,237.87,237.95,6300.0,226.1332,226.3138,226.1047,226.1807,6300.0
2022-08-31 12:50:00,237.99,238.1,237.98,238.06,4150.0,226.2188,226.3233,226.2093,226.2853,4150.0
2022-08-31 12:55:00,238.02,238.09,237.95,238.02,7587.0,226.2473,226.3138,226.1807,226.2473,7587.0
2022-08-31 13:00:00,238.01,238.3,238.01,238.21,4846.0,226.2378,226.5134,226.2378,226.4279,4846.0
2022-08-31 13:05:00,238.23,238.4,238.17,238.32,6349.0,226.4469,226.6085,226.3899,226.5324,6349.0
2022-08-31 13:10:00,238.35,238.62,238.24,238.3,6231.0,226.561,226.8176,226.4564,226.5134,6231.0
2022-08-31 13:15:00,238.3,238.32,238.13,238.17,2930.0,226.5134,226.5324,226.3518,226.3899,2930.0
2022-08-31 13:20:00,238.2,238.3,237.96,238.05,6354.0,226.4184,226.5134,226.1902,226.2758,6354.0
2022-08-31 13:25:00,238.09,238.12,237.91,237.97,9010.0,226.3138,226.3423,226.1427,226.1997,9010.0
2022-08-31 13:30:00,237.98,238.02,237.79,237.84,9429.0,226.2093,226.2473,226.0286,226.0762,9429.0
2022-08-31 13:35:00,237.86,238.1,237.86,237.89,7802.0,226.0952,226.3233,226.0952,226.1237,7802.0
2022-08-31 13:40:00,237.99,238.09,237.84,237.9,11366.0,226.2188,226.3138,226.0762,226.1332,11366.0
2022-08-31 13:45:00,237.94,238.1,237.93,237.96,7108.0,226.1712,226.3233,226.1617,226.1902,7108.0
2022-08-31 13:50:00,237.99,238.12,237.93,237.99,10773.0,226.2188,226.3423,226.1617,226.2188,10773.0
2022-08-31 13:55:00,237.98,238.1,237.92,237.97,5590.0,226.2093,226.3233,226.1522,226.1997,5590.0
2022-08-31 14:00:00,237.93,238.09,237.83,237.83,15621.0,226.1617,226.3138,226.0667,226.0667,15621.0
2022-08-31 14:05:00,237.78,237.82,237.41,237.72,16398.0,226.0191,226.0572,225.6674,225.9621,16398.0
2022-08-31 14:10:00,237.73,237.93,237.69,237.81,16502.0,225.9716,226.1617,225.9336,226.0477,16502.0
2022-08-31 14:15:00,237.9,237.95,237.67,237.71,8728.0,226.1332,226.1807,225.9146,225.9526,8728.0
2022-08-31 14:20:00,237.74,237.79,237.56,237.68,5211.0,225.9811,226.0286,225.81,225.9241,5211.0
2022-08-31 14:25:00,237.64,237.76,237.33,237.33,13287.0,225.8861,226.0001,225.5914,225.5914,13287.0
2022-08-31 14:30:00,237.31,237.47,237.12,237.41,40602.0,225.5724,225.7245,225.3918,225.6674,40602.0
2022-08-31 14:35:00,237.44,237.49,237.27,237.34,19840.0,225.696,225.7435,225.5344,225.6009,19840.0
2022-08-31 14:40:00,237.23,237.47,237.0,237.05,20969.0,225.4963,225.7245,225.2777,225.3252,20969.0
2022-08-31 14:45:00,237.03,237.27,236.96,237.26,8543.0,225.3062,225.5344,225.2397,225.5249,8543.0
2022-08-31 14:50:00,237.22,237.53,237.16,237.51,19782.0,225.4868,225.7815,225.4298,225.7625,19782.0
2022-08-31 14:55:00,237.49,237.66,237.33,237.62,15976.0,225.7435,225.9051,225.5914,225.8671,15976.0
2022-08-31 15:00:00,237.66,237.7,237.41,237.68,11223.0,225.9051,225.9431,225.6674,225.9241,11223.0
2022-08-31 15:05:00,237.67,237.92,237.5,237.82,6394.0,225.9146,226.1522,225.753,226.0572,6394.0
2022-08-31 15:10:00,237.86,238.15,237.86,238.15,6011.0,226.0952,226.3708,226.0952,226.3708,6011.0
2022-08-31 15:15:00,238.21,238.47,238.15,238.26,9117.0,226.4279,226.675,226.3708,226.4754,9117.0
2022-08-31 15:20:00,238.24,238.24,237.82,237.85,5924.0,226.4564,226.4564,226.0572,226.0857,5924.0
2022-08-31 15:25:00,237.88,238.09,237.85,237.86,13923.0,226.1142,226.3138,226.0857,226.0952,13923.0
2022-08-31 15:30:00,237.85,238.02,237.76,237.84,23994.0,226.0857,226.2473,226.0001,226.0762,23994.0
2022-08-31 15:35:00,237.83,237.89,237.78,237.87,20433.0,226.0667,226.1237,226.0191,226.1047,20433.0
2022-08-31 15:40:00,237.92,238.18,237.82,238.07,22863.0,226.1522,226.3994,226.0572,226.2948,22863.0
2022-08-31 15:45:00,238.05,238.3,237.99,238.09,18021.0,226.2758,226.5134,226.2188,226.3138,18021.0
2022-08-31 15:50:00,237.99,238.36,237.95,238.15,60695.0,226.2188,226.5705,226.1807,226.3708,60695.0
2022-08-31 15:55:00,238.12,238.16,237.2,237.42,192782.0,226.3423,226.3803,225.4678,225.6769,192782.0
2022-09-01 09:30:00,237.39,238.64,237.19,237.99,39203.0,225.6484,226.8366,225.4583,226.2188,39203.0
2022-09-01 09:35:00,237.69,238.8,237.68,238.8,27737.0,225.9336,226.9887,225.9241,226.9887,27737.0
2022-09-01 09:40:00,238.99,240.35,238.94,240.34,21130.0,227.1693,228.462,227.1218,228.4525,21130.0
2022-09-01 09:45:00,240.24,241.29,240.05,240.97,16135.0,228.3575,229.3555,228.1769,229.0514,16135.0
2022-09-01 09:50:00,241.23,242.0,241.23,241.98,33073.0,229.2985,230.0304,229.2985,230.0114,33073.0
2022-09-01 09:55:00,242.0,242.03,241.13,241.63,27292.0,230.0304,230.0589,229.2034,229.6787,27292.0
2022-09-01 10:00:00,241.62,241.75,240.43,240.65,22152.0,229.6692,229.7928,228.5381,228.7472,22152.0
2022-09-01 10:05:00,240.74,241.68,240.72,241.34,12165.0,228.8327,229.7262,228.8137,229.4031,12165.0
2022-09-01 10:10:00,241.4,241.83,241.09,241.5,21361.0,229.4601,229.8688,229.1654,229.5551,21361.0
2022-09-01 10:15:00,241.51,241.65,240.84,241.05,14103.0,229.5647,229.6977,228.9278,229.1274,14103.0
2022-09-01 10:20:00,241.1,241.5,240.77,241.17,15449.0,229.1749,229.5551,228.8613,229.2415,15449.0
2022-09-01 10:25:00,241.28,241.67,241.01,241.41,25678.0,229.346,229.7167,229.0894,229.4696,25678.0
2022-09-01 10:30:00,241.42,241.43,240.58,240.86,16807.0,229.4791,229.4886,228.6807,228.9468,16807.0
2022-09-01 10:35:00,240.83,241.33,240.43,240.6,20861.0,228.9183,229.3936,228.5381,228.6997,20861.0
2022-09-01 10:40:00,240.74,241.05,240.57,240.7,10425.0,228.8327,229.1274,228.6711,228.7947,10425.0
2022-09-01 10:45:00,240.63,240.81,240.42,240.52,14648.0,228.7282,228.8993,228.5286,228.6236,14648.0
2022-09-01 10:50:00,240.58,240.93,240.25,240.84,35779.0,228.6807,229.0133,228.367,228.9278,35779.0
2022-09-01 10:55:00,240.86,241.04,240.47,240.47,8788.0,228.9468,229.1179,228.5761,228.5761,8788.0
2022-09-01 11:00:00,240.32,240.64,240.25,240.35,16102.0,228.4335,228.7377,228.367,228.462,16102.0
2022-09-01 11:05:00,240.41,241.26,240.41,241.24,9136.0,228.5191,229.327,228.5191,229.308,9136.0
2022-09-01 11:10:00,241.28,241.46,241.0,241.16,5517.0,229.346,229.5171,229.0799,229.232,5517.0
2022-09-01 11:15:00,241.15,241.81,241.01,241.77,15804.0,229.2225,229.8498,229.0894,229.8118,15804.0
2022-09-01 11:20:00,241.59,241.66,241.29,241.51,12346.0,229.6407,229.7072,229.3555,229.5647,12346.0
2022-09-01 11:25:00,241.44,241.66,241.25,241.46,10512.0,229.4981,229.7072,229.3175,229.5171,10512.0
2022-09-01 11:30:00,241.56,242.16,241.54,242.08,26280.0,229.6122,230.1825,229.5932,230.1065,26280.0
2022-09-01 11:35:00,242.23,242.3,241.68,241.77,13189.0,230.249,230.3156,229.7262,229.8118,13189.0
2022-09-01 11:40:00,241.82,242.03,241.24,241.24,14272.0,229.8593,230.0589,229.308,229.308,14272.0
2022-09-01 11:45:00,241.33,241.9,241.33,241.9,22818.0,229.3936,229.9354,229.3936,229.9354,22818.0
2022-09-01 11:50:00,241.92,242.2,241.83,242.16,10371.0,229.9544,230.2205,229.8688,230.1825,10371.0
2022-09-01 11:55:00,242.21,242.39,242.02,242.3,14593.0,230.23,230.4011,230.0494,230.3156,14593.0
2022-09-01 12:00:00,242.25,242.42,241.96,242.14,15218.0,230.2681,230.4296,229.9924,230.1635,15218.0
2022-09-01 12:05:00,242.13,242.4,241.68,242.36,33601.0,230.154,230.4106,229.7262,230.3726,33601.0
2022-09-01 12:10:00,242.26,242.34,241.68,241.68,16787.0,230.2776,230.3536,229.7262,229.7262,16787.0
2022-09-01 12:15:00,241.62,242.3,241.62,242.05,9229.0,229.6692,230.3156,229.6692,230.0779,9229.0
2022-09-01 12:20:00,241.78,241.86,241.47,241.69,11955.0,229.8213,229.8973,229.5266,229.7358,11955.0
2022-09-01 12:25:00,241.59,241.84,241.55,241.59,7280.0,229.6407,229.8783,229.6027,229.6407,7280.0
2022-09-01 12:30:00,241.59,241.64,241.39,241.55,13880.0,229.6407,229.6882,229.4506,229.6027,13880.0
2022-09-01 12:35:00,241.62,241.65,241.25,241.41,6419.0,229.6692,229.6977,229.3175,229.4696,6419.0
2022-09-01 12:40:00,241.32,241.47,241.13,241.42,10254.0,229.3841,229.5266,229.2034,229.4791,10254.0
2022-09-01 12:45:00,241.46,241.59,241.07,241.24,12991.0,229.5171,229.6407,229.1464,229.308,12991.0
2022-09-01 12:50:00,241.32,241.42,241.11,241.24,12313.0,229.3841,229.4791,229.1844,229.308,12313.0
2022-09-01 12:55:00,241.11,241.11,240.62,240.75,11931.0,229.1844,229.1844,228.7187,228.8422,11931.0
2022-09-01 13:00:00,240.8,240.96,240.67,240.85,12435.0,228.8898,229.0419,228.7662,228.9373,12435.0
2022-09-01 13:05:00,240.91,241.42,240.87,241.42,9814.0,228.9943,229.4791,228.9563,229.4791,9814.0
2022-09-01 13:10:00,241.41,241.79,241.24,241.63,8349.0,229.4696,229.8308,229.308,229.6787,8349.0
2022-09-01 13:15:00,241.59,241.82,241.34,241.42,7339.0,229.6407,229.8593,229.4031,229.4791,7339.0
2022-09-01 13:20:00,241.43,241.71,241.34,241.66,6664.0,229.4886,229.7548,229.4031,229.7072,6664.0
2022-09-01 13:25:00,241.66,241.77,241.35,241.36,12210.0,229.7072,229.8118,229.4126,229.4221,12210.0
2022-09-01 13:30:00,241.32,241.62,241.32,241.48,10760.0,229.3841,229.6692,229.3841,229.5361,10760.0
2022-09-01 13:35:00,241.49,241.69,241.25,241.66,9161.0,229.5456,229.7358,229.3175,229.7072,9161.0
2022-09-01 13:40:00,241.7,241.76,241.46,241.64,13731.0,229.7453,229.8023,229.5171,229.6882,13731.0
2022-09-01 13:45:00,241.64,241.87,241.55,241.74,12963.0,229.6882,229.9068,229.6027,229.7833,12963.0
2022-09-01 13:50:00,241.7,241.7,241.28,241.45,8648.0,229.7453,229.7453,229.346,229.5076,8648.0
2022-09-01 13:55:00,241.49,241.86,241.47,241.74,21271.0,229.5456,229.8973,229.5266,229.7833,21271.0
2022-09-01 14:00:00,241.77,241.81,241.33,241.48,14990.0,229.8118,229.8498,229.3936,229.5361,14990.0
2022-09-01 14:05:00,241.52,241.66,241.14,241.15,9214.0,229.5742,229.7072,229.213,229.2225,9214.0
2022-09-01 14:10:00,241.15,241.3,241.05,241.3,9816.0,229.2225,229.365,229.1274,229.365,9816.0
2022-09-01 14:15:00,241.3,241.65,241.29,241.58,8825.0,229.365,229.6977,229.3555,229.6312,8825.0
2022-09-01 14:20:00,241.62,242.11,241.61,241.95,8272.0,229.6692,230.135,229.6597,229.9829,8272.0
2022-09-01 14:25:00,241.95,242.31,241.94,242.13,25190.0,229.9829,230.3251,229.9734,230.154,25190.0
2022-09-01 14:30:00,242.18,242.23,241.74,241.83,13158.0,230.2015,230.249,229.7833,229.8688,13158.0
2022-09-01 14:35:00,241.94,242.15,241.7,241.98,10169.0,229.9734,230.173,229.7453,230.0114,10169.0
2022-09-01 14:40:00,242.01,242.08,241.68,241.68,9139.0,230.0399,230.1065,229.7262,229.7262,9139.0
2022-09-01 14:45:00,241.67,241.98,241.44,241.49,13047.0,229.7167,230.0114,229.4981,229.5456,13047.0
2022-09-01 14:50:00,241.5,242.19,241.45,242.06,11828.0,229.5551,230.211,229.5076,230.0874,11828.0
2022-09-01 14:55:00,242.04,242.11,241.9,242.09,13252.0,230.0684,230.135,229.9354,230.116,13252.0
2022-09-01 15:00:00,242.09,242.31,242.0,242.07,12366.0,230.116,230.3251,230.0304,230.097,12366.0
2022-09-01 15:05:00,242.11,242.63,242.11,242.44,11088.0,230.135,230.6293,230.135,230.4487,11088.0
2022-09-01 15:10:00,242.43,242.63,242.41,242.47,10690.0,230.4391,230.6293,230.4201,230.4772,10690.0
2022-09-01 15:15:00,242.4,242.4,242.11,242.19,12945.0,230.4106,230.4106,230.135,230.211,12945.0
2022-09-01 15:20:00,242.19,242.22,241.8,241.8,16183.0,230.211,230.2395,229.8403,229.8403,16183.0
2022-09-01 15:25:00,241.81,241.93,241.59,241.71,36289.0,229.8498,229.9639,229.6407,229.7548,36289.0
2022-09-01 15:30:00,241.69,241.86,241.62,241.79,45361.0,229.7358,229.8973,229.6692,229.8308,45361.0
2022-09-01 15:35:00,241.78,242.39,241.66,242.22,53050.0,229.8213,230.4011,229.7072,230.2395,53050.0
2022-09-01 15:40:00,242.22,242.31,241.52,241.72,26096.0,230.2395,230.3251,229.5742,229.7643,26096.0
2022-09-01 15:45:00,241.7,241.7,241.14,241.14,42068.0,229.7453,229.7453,229.213,229.213,42068.0
2022-09-01 15:50:00,241.2,242.07,241.15,242.07,47877.0,229.27,230.097,229.2225,230.097,47877.0
2022-09-01 15:55:00,242.1,242.93,242.05,242.78,158233.0,230.1255,230.9144,230.0779,230.7718,158233.0
2022-09-02 09:30:00,243.82,244.15,242.74,242.75,30363.0,231.7604,232.0741,230.7338,230.7433,30363.0
2022-09-02 09:35:00,242.41,243.0,242.25,243.0,6848.0,230.4201,230.981,230.2681,230.981,6848.0
2022-09-02 09:40:00,243.0,243.91,242.67,242.82,17671.0,230.981,231.8459,230.6673,230.8099,17671.0
2022-09-02 09:45:00,243.02,243.33,242.5,242.68,5479.0,231.0,231.2946,230.5057,230.6768,5479.0
2022-09-02 09:50:00,242.92,243.04,242.75,243.04,3907.0,230.9049,231.019,230.7433,231.019,3907.0
2022-09-02 09:55:00,243.15,243.53,243.15,243.4,2345.0,231.1235,231.4847,231.1235,231.3612,2345.0
2022-09-02 10:00:00,243.58,243.58,242.9,243.16,2337.0,231.5323,231.5323,230.8859,231.133,2337.0
2022-09-02 10:05:00,243.19,243.65,242.99,243.65,2514.0,231.1616,231.5988,230.9715,231.5988,2514.0
2022-09-02 10:10:00,243.58,243.93,243.58,243.88,5716.0,231.5323,231.865,231.5323,231.8174,5716.0
2022-09-02 10:15:00,243.9,244.03,243.31,243.31,5900.0,231.8364,231.96,231.2756,231.2756,5900.0
2022-09-02 10:20:00,243.48,243.96,243.48,243.83,5149.0,231.4372,231.8935,231.4372,231.7699,5149.0
2022-09-02 10:25:00,243.91,244.2,243.73,244.2,4600.0,231.8459,232.1216,231.6748,232.1216,4600.0
2022-09-02 10:30:00,244.18,244.31,244.05,244.2,6084.0,232.1026,232.2262,231.979,232.1216,6084.0
2022-09-02 10:35:00,244.32,244.79,244.31,244.78,12618.0,232.2357,232.6824,232.2262,232.6729,12618.0
2022-09-02 10:40:00,244.81,245.63,244.77,245.53,13879.0,232.7014,233.4809,232.6634,233.3858,13879.0
2022-09-02 10:45:00,245.56,245.64,244.76,244.76,22131.0,233.4143,233.4904,232.6539,232.6539,22131.0
2022-09-02 10:50:00,244.82,244.82,244.18,244.4,16310.0,232.7109,232.7109,232.1026,232.3117,16310.0
2022-09-02 10:55:00,244.31,244.4,243.93,244.33,9288.0,232.2262,232.3117,231.865,232.2452,9288.0
2022-09-02 11:00:00,244.45,244.92,244.33,244.72,7699.0,232.3592,232.806,232.2452,232.6159,7699.0
2022-09-02 11:05:00,244.67,244.84,244.42,244.45,12368.0,232.5684,232.7299,232.3307,232.3592,12368.0
2022-09-02 11:10:00,244.52,245.08,244.43,245.08,15443.0,232.4258,232.9581,232.3402,232.9581,15443.0
2022-09-02 11:15:00,245.15,245.24,244.95,245.18,6191.0,233.0246,233.1102,232.8345,233.0531,6191.0
2022-09-02 11:20:00,245.18,245.18,244.79,244.99,8310.0,233.0531,233.0531,232.6824,232.8725,8310.0
2022-09-02 11:25:00,245.29,245.84,245.24,245.58,6327.0,233.1577,233.6805,233.1102,233.4333,6327.0
2022-09-02 11:30:00,245.58,245.66,245.0,245.01,4999.0,233.4333,233.5094,232.882,232.8915,4999.0
2022-09-02 11:35:00,245.12,245.21,244.86,244.89,4403.0,232.9961,233.0816,232.749,232.7775,4403.0
2022-09-02 11:40:00,244.89,244.89,244.24,244.66,9661.0,232.7775,232.7775,232.1596,232.5589,9661.0
2022-09-02 11:45:00,244.63,244.86,244.5,244.75,10547.0,232.5303,232.749,232.4068,232.6444,10547.0
2022-09-02 11:50:00,244.7,244.83,244.52,244.59,4706.0,232.5969,232.7204,232.4258,232.4923,4706.0
2022-09-02 11:55:00,244.65,244.68,244.44,244.44,3933.0,232.5493,232.5779,232.3497,232.3497,3933.0
2022-09-02 12:00:00,244.41,244.6,244.31,244.37,6238.0,232.3212,232.5018,232.2262,232.2832,6238.0
2022-09-02 12:05:00,244.33,244.47,244.25,244.39,3125.0,232.2452,232.3782,232.1691,232.3022,3125.0
2022-09-02 12:10:00,244.34,244.41,244.25,244.37,2997.0,232.2547,232.3212,232.1691,232.2832,2997.0
2022-09-02 12:15:00,244.37,244.42,244.25,244.3,9519.0,232.2832,232.3307,232.1691,232.2167,9519.0
2022-09-02 12:20:00,244.32,244.32,243.6,243.65,11581.0,232.2357,232.2357,231.5513,231.5988,11581.0
2022-09-02 12:25:00,243.55,243.72,243.51,243.68,3401.0,231.5038,231.6653,231.4657,231.6273,3401.0
2022-09-02 12:30:00,243.59,243.85,243.5,243.67,18084.0,231.5418,231.7889,231.4562,231.6178,18084.0
2022-09-02 12:35:00,243.68,243.88,243.3,243.59,13290.0,231.6273,231.8174,231.2661,231.5418,13290.0
2022-09-02 12:40:00,243.54,243.55,243.16,243.46,4498.0,231.4942,231.5038,231.133,231.4182,4498.0
2022-09-02 12:45:00,243.34,243.69,243.22,243.61,8655.0,231.3041,231.6368,231.1901,231.5608,8655.0
2022-09-02 12:50:00,243.64,243.86,243.49,243.82,20279.0,231.5893,231.7984,231.4467,231.7604,20279.0
2022-09-02 12:55:00,243.88,243.88,243.63,243.87,5921.0,231.8174,231.8174,231.5798,231.8079,5921.0
2022-09-02 13:00:00,243.86,243.86,242.65,242.83,18956.0,231.7984,231.7984,230.6483,230.8194,18956.0
2022-09-02 13:05:00,242.73,242.87,242.62,242.8,2926.0,230.7243,230.8574,230.6198,230.7908,2926.0
2022-09-02 13:10:00,242.73,242.95,242.73,242.94,3520.0,230.7243,230.9334,230.7243,230.9239,3520.0
2022-09-02 13:15:00,242.98,243.29,242.75,243.02,6093.0,230.9619,231.2566,230.7433,231.0,6093.0
2022-09-02 13:20:00,243.05,243.08,242.53,242.68,14059.0,231.0285,231.057,230.5342,230.6768,14059.0
2022-09-02 13:25:00,242.68,242.72,242.4,242.51,10866.0,230.6768,230.7148,230.4106,230.5152,10866.0
2022-09-02 13:30:00,242.55,242.58,242.11,242.28,9955.0,230.5532,230.5817,230.135,230.2966,9955.0
2022-09-02 13:35:00,242.18,242.49,242.0,242.25,7140.0,230.2015,230.4962,230.0304,230.2681,7140.0
2022-09-02 13:40:00,242.26,242.66,242.26,242.66,3588.0,230.2776,230.6578,230.2776,230.6578,3588.0
2022-09-02 13:45:00,242.61,242.72,242.0,242.07,7288.0,230.6102,230.7148,230.0304,230.097,7288.0
2022-09-02 13:50:00,242.07,242.21,241.66,241.86,5653.0,230.097,230.23,229.7072,229.8973,5653.0
2022-09-02 13:55:00,241.82,241.89,241.63,241.87,4594.0,229.8593,229.9259,229.6787,229.9068,4594.0
2022-09-02 14:00:00,241.78,241.95,241.73,241.86,5947.0,229.8213,229.9829,229.7738,229.8973,5947.0
2022-09-02 14:05:00,241.86,241.98,241.58,241.91,6899.0,229.8973,230.0114,229.6312,229.9449,6899.0
2022-09-02 14:10:00,241.98,242.12,241.82,242.01,7609.0,230.0114,230.1445,229.8593,230.0399,7609.0
2022-09-02 14:15:00,242.01,242.1,241.89,241.9,5473.0,230.0399,230.1255,229.9259,229.9354,5473.0
2022-09-02 14:20:00,241.88,242.09,241.75,242.07,4624.0,229.9164,230.116,229.7928,230.097,4624.0
2022-09-02 14:25:00,242.02,242.43,242.0,242.3,5846.0,230.0494,230.4391,230.0304,230.3156,5846.0
2022-09-02 14:30:00,242.33,242.36,242.11,242.12,5949.0,230.3441,230.3726,230.135,230.1445,5949.0
2022-09-02 14:35:00,242.18,242.81,242.18,242.75,7486.0,230.2015,230.8004,230.2015,230.7433,7486.0
2022-09-02 14:40:00,242.71,242.79,242.5,242.65,5166.0,230.7053,230.7813,230.5057,230.6483,5166.0
2022-09-02 14:45:00,242.68,242.74,242.56,242.58,3700.0,230.6768,230.7338,230.5627,230.5817,3700.0
2022-09-02 14:50:00,242.58,242.59,242.3,242.3,4512.0,230.5817,230.5912,230.3156,230.3156,4512.0
2022-09-02 14:55:00,242.28,242.29,242.14,242.29,7186.0,230.2966,230.3061,230.1635,230.3061,7186.0
2022-09-02 15:00:00,242.18,242.68,242.18,242.63,5762.0,230.2015,230.6768,230.2015,230.6293,5762.0
2022-09-02 15:05:00,242.68,242.78,242.46,242.65,6107.0,230.6768,230.7718,230.4677,230.6483,6107.0
2022-09-02 15:10:00,242.61,242.74,242.56,242.73,4451.0,230.6102,230.7338,230.5627,230.7243,4451.0
2022-09-02 15:15:00,242.78,242.88,242.61,242.81,6519.0,230.7718,230.8669,230.6102,230.8004,6519.0
2022-09-02 15:20:00,242.81,243.0,242.2,242.32,5824.0,230.8004,230.981,230.2205,230.3346,5824.0
2022-09-02 15:25:00,242.3,242.6,242.26,242.49,6160.0,230.3156,230.6007,230.2776,230.4962,6160.0
2022-09-02 15:30:00,242.4,242.54,242.15,242.15,8208.0,230.4106,230.5437,230.173,230.173,8208.0
2022-09-02 15:35:00,242.12,242.16,241.77,242.16,16322.0,230.1445,230.1825,229.8118,230.1825,16322.0
2022-09-02 15:40:00,242.11,242.11,241.83,241.88,36964.0,230.135,230.135,229.8688,229.9164,36964.0
2022-09-02 15:45:00,241.81,242.28,241.81,242.2,24715.0,229.8498,230.2966,229.8498,230.2205,24715.0
2022-09-02 15:50:00,242.23,242.45,242.16,242.43,20727.0,230.249,230.4582,230.1825,230.4391,20727.0
2022-09-02 15:55:00,242.45,242.73,242.26,242.65,63481.0,230.4582,230.7243,230.2776,230.6483,63481.0
2022-09-06 09:30:00,242.91,245.4,242.54,243.49,76251.0,230.8954,233.2622,230.5437,231.4467,76251.0
2022-09-06 09:35:00,243.43,243.77,242.07,242.43,16696.0,231.3897,231.7129,230.097,230.4391,16696.0
2022-09-06 09:40:00,242.31,242.94,242.26,242.84,14754.0,230.3251,230.9239,230.2776,230.8289,14754.0
2022-09-06 09:45:00,242.84,243.04,241.4,241.66,16545.0,230.8289,231.019,229.4601,229.7072,16545.0
2022-09-06 09:50:00,241.47,242.0,241.38,241.54,7568.0,229.5266,230.0304,229.4411,229.5932,7568.0
2022-09-06 09:55:00,241.58,242.38,241.32,242.38,9140.0,229.6312,230.3916,229.3841,230.3916,9140.0
2022-09-06 10:00:00,242.31,242.31,241.1,241.22,10298.0,230.3251,230.3251,229.1749,229.289,10298.0
2022-09-06 10:05:00,241.18,241.38,241.0,241.27,10679.0,229.251,229.4411,229.0799,229.3365,10679.0
2022-09-06 10:10:00,241.24,241.3,240.27,241.02,11921.0,229.308,229.365,228.386,229.0989,11921.0
2022-09-06 10:15:00,240.93,241.14,240.78,241.0,7461.0,229.0133,229.213,228.8708,229.0799,7461.0
2022-09-06 10:20:00,240.93,240.93,240.15,240.56,18986.0,229.0133,229.0133,228.2719,228.6616,18986.0
2022-09-06 10:25:00,240.8,241.54,240.8,241.39,7611.0,228.8898,229.5932,228.8898,229.4506,7611.0
2022-09-06 10:30:00,241.45,241.59,241.26,241.48,4686.0,229.5076,229.6407,229.327,229.5361,4686.0
2022-09-06 10:35:00,241.42,242.14,241.06,242.0,18121.0,229.4791,230.1635,229.1369,230.0304,18121.0
2022-09-06 10:40:00,242.21,242.39,242.05,242.19,3181.0,230.23,230.4011,230.0779,230.211,3181.0
2022-09-06 10:45:00,242.33,242.44,242.12,242.24,12111.0,230.3441,230.4487,230.1445,230.2585,12111.0
2022-09-06 10:50:00,242.2,242.85,242.15,242.5,21635.0,230.2205,230.8384,230.173,230.5057,21635.0
2022-09-06 10:55:00,242.52,243.14,242.52,242.6,5294.0,230.5247,231.114,230.5247,230.6007,5294.0
2022-09-06 11:00:00,242.48,242.57,242.21,242.41,4966.0,230.4867,230.5722,230.23,230.4201,4966.0
2022-09-06 11:05:00,242.43,242.85,242.3,242.56,14286.0,230.4391,230.8384,230.3156,230.5627,14286.0
2022-09-06 11:10:00,242.61,242.73,242.14,242.16,4643.0,230.6102,230.7243,230.1635,230.1825,4643.0
2022-09-06 11:15:00,242.18,242.33,241.89,242.16,7669.0,230.2015,230.3441,229.9259,230.1825,7669.0
2022-09-06 11:20:00,242.08,242.31,241.88,241.92,11379.0,230.1065,230.3251,229.9164,229.9544,11379.0
2022-09-06 11:25:00,241.92,242.1,241.61,241.8,6409.0,229.9544,230.1255,229.6597,229.8403,6409.0
2022-09-06 11:30:00,241.75,242.78,241.63,242.58,8160.0,229.7928,230.7718,229.6787,230.5817,8160.0
2022-09-06 11:35:00,242.62,242.79,242.22,242.48,16099.0,230.6198,230.7813,230.2395,230.4867,16099.0
2022-09-06 11:40:00,242.31,242.84,242.28,242.45,4844.0,230.3251,230.8289,230.2966,230.4582,4844.0
2022-09-06 11:45:00,242.48,242.51,242.0,242.0,5510.0,230.4867,230.5152,230.0304,230.0304,5510.0
2022-09-06 11:50:00,242.03,242.17,241.89,242.06,8495.0,230.0589,230.192,229.9259,230.0874,8495.0
2022-09-06 11:55:00,242.0,242.14,241.9,241.98,2431.0,230.0304,230.1635,229.9354,230.0114,2431.0
2022-09-06 12:00:00,242.02,242.26,241.96,242.01,4418.0,230.0494,230.2776,229.9924,230.0399,4418.0
2022-09-06 12:05:00,242.05,242.12,241.33,241.33,3193.0,230.0779,230.1445,229.3936,229.3936,3193.0
2022-09-06 12:10:00,241.22,241.39,241.0,241.2,5779.0,229.289,229.4506,229.0799,229.27,5779.0
2022-09-06 12:15:00,241.19,241.19,240.79,240.83,2133.0,229.2605,229.2605,228.8803,228.9183,2133.0
2022-09-06 12:20:00,240.72,240.87,240.5,240.53,8327.0,228.8137,228.9563,228.6046,228.6331,8327.0
2022-09-06 12:25:00,240.65,240.89,240.56,240.86,4476.0,228.7472,228.9753,228.6616,228.9468,4476.0
2022-09-06 12:30:00,240.97,241.15,240.93,241.01,2784.0,229.0514,229.2225,229.0133,229.0894,2784.0
2022-09-06 12:35:00,241.14,241.22,241.02,241.08,2319.0,229.213,229.289,229.0989,229.1559,2319.0
2022-09-06 12:40:00,241.16,241.23,240.9,241.17,4023.0,229.232,229.2985,228.9848,229.2415,4023.0
2022-09-06 12:45:00,241.21,241.31,241.08,241.3,1855.0,229.2795,229.3745,229.1559,229.365,1855.0
2022-09-06 12:50:00,241.3,241.41,241.1,241.21,3672.0,229.365,229.4696,229.1749,229.2795,3672.0
2022-09-06 12:55:00,241.26,241.62,241.25,241.32,5117.0,229.327,229.6692,229.3175,229.3841,5117.0
2022-09-06 13:00:00,241.3,241.36,241.1,241.12,2613.0,229.365,229.4221,229.1749,229.1939,2613.0
2022-09-06 13:05:00,241.15,241.16,240.77,240.79,6164.0,229.2225,229.232,228.8613,228.8803,6164.0
2022-09-06 13:10:00,240.77,240.89,240.22,240.22,16539.0,228.8613,228.9753,228.3385,228.3385,16539.0
2022-09-06 13:15:00,240.11,240.34,240.11,240.34,2438.0,228.2339,228.4525,228.2339,228.4525,2438.0
2022-09-06 13:20:00,240.32,240.55,240.29,240.55,3131.0,228.4335,228.6521,228.405,228.6521,3131.0
2022-09-06 13:25:00,240.58,240.63,240.22,240.36,3814.0,228.6807,228.7282,228.3385,228.4715,3814.0
2022-09-06 13:30:00,240.25,240.73,240.2,240.73,3044.0,228.367,228.8232,228.3194,228.8232,3044.0
2022-09-06 13:35:00,240.68,241.12,240.63,241.1,4057.0,228.7757,229.1939,228.7282,229.1749,4057.0
2022-09-06 13:40:00,241.07,241.15,240.67,240.81,9932.0,229.1464,229.2225,228.7662,228.8993,9932.0
2022-09-06 13:45:00,240.92,241.0,240.73,240.84,4628.0,229.0038,229.0799,228.8232,228.9278,4628.0
2022-09-06 13:50:00,240.73,241.2,240.73,241.2,3112.0,228.8232,229.27,228.8232,229.27,3112.0
2022-09-06 13:55:00,241.29,241.5,241.19,241.5,3916.0,229.3555,229.5551,229.2605,229.5551,3916.0
2022-09-06 14:00:00,241.43,241.69,241.36,241.36,3570.0,229.4886,229.7358,229.4221,229.4221,3570.0
2022-09-06 14:05:00,241.34,241.39,240.89,241.09,8041.0,229.4031,229.4506,228.9753,229.1654,8041.0
2022-09-06 14:10:00,241.14,241.59,241.12,241.47,4201.0,229.213,229.6407,229.1939,229.5266,4201.0
2022-09-06 14:15:00,241.36,241.43,241.09,241.35,5507.0,229.4221,229.4886,229.1654,229.4126,5507.0
2022-09-06 14:20:00,241.23,241.27,241.0,241.13,5846.0,229.2985,229.3365,229.0799,229.2034,5846.0
2022-09-06 14:25:00,241.13,241.2,240.96,241.06,7976.0,229.2034,229.27,229.0419,229.1369,7976.0
2022-09-06 14:30:00,241.08,241.11,240.69,240.8,5846.0,229.1559,229.1844,228.7852,228.8898,5846.0
2022-09-06 14:35:00,240.73,240.73,240.46,240.53,2650.0,228.8232,228.8232,228.5666,228.6331,2650.0
2022-09-06 14:40:00,240.32,240.48,240.27,240.31,3506.0,228.4335,228.5856,228.386,228.424,3506.0
2022-09-06 14:45:00,240.24,240.49,240.11,240.43,4506.0,228.3575,228.5951,228.2339,228.5381,4506.0
2022-09-06 14:50:00,240.43,240.43,240.11,240.38,5008.0,228.5381,228.5381,228.2339,228.4905,5008.0
2022-09-06 14:55:00,240.43,240.52,240.15,240.22,3033.0,228.5381,228.6236,228.2719,228.3385,3033.0
2022-09-06 15:00:00,240.35,240.35,240.0,240.11,4270.0,228.462,228.462,228.1293,228.2339,4270.0
2022-09-06 15:05:00,240.07,240.54,240.07,240.54,5021.0,228.1959,228.6426,228.1959,228.6426,5021.0
2022-09-06 15:10:00,240.57,240.77,240.57,240.64,4340.0,228.6711,228.8613,228.6711,228.7377,4340.0
2022-09-06 15:15:00,240.65,240.88,240.49,240.5,6835.0,228.7472,228.9658,228.5951,228.6046,6835.0
2022-09-06 15:20:00,240.52,240.61,240.18,240.57,5100.0,228.6236,228.7092,228.3004,228.6711,5100.0
2022-09-06 15:25:00,240.53,240.67,240.4,240.46,16588.0,228.6331,228.7662,228.5096,228.5666,16588.0
2022-09-06 15:30:00,240.42,240.42,239.75,239.91,11535.0,228.5286,228.5286,227.8917,228.0438,11535.0
2022-09-06 15:35:00,239.89,240.03,239.7,239.87,15402.0,228.0248,228.1579,227.8442,228.0058,15402.0
2022-09-06 15:40:00,239.87,240.16,239.84,240.1,15931.0,228.0058,228.2814,227.9773,228.2244,15931.0
2022-09-06 15:45:00,240.1,240.1,239.7,239.94,37087.0,228.2244,228.2244,227.8442,228.0723,37087.0
2022-09-06 15:50:00,239.84,239.88,239.55,239.74,41407.0,227.9773,228.0153,227.7016,227.8822,41407.0
2022-09-06 15:55:00,239.69,239.94,239.26,239.84,103280.0,227.8347,228.0723,227.4259,227.9773,103280.0
2022-09-07 09:30:00,240.74,241.2,240.09,240.87,29510.0,228.8327,229.27,228.2149,228.9563,29510.0
2022-09-07 09:35:00,240.69,241.2,240.56,240.76,10893.0,228.7852,229.27,228.6616,228.8517,10893.0
2022-09-07 09:40:00,240.89,242.1,240.65,241.92,25510.0,228.9753,230.1255,228.7472,229.9544,25510.0
2022-09-07 09:45:00,242.01,242.72,241.56,242.14,34245.0,230.0399,230.7148,229.6122,230.1635,34245.0
2022-09-07 09:50:00,242.09,242.09,241.4,242.0,12266.0,230.116,230.116,229.4601,230.0304,12266.0
2022-09-07 09:55:00,242.13,242.13,241.84,242.0,7277.0,230.154,230.154,229.8783,230.0304,7277.0
2022-09-07 10:00:00,242.0,242.08,241.75,241.97,8110.0,230.0304,230.1065,229.7928,230.0019,8110.0
2022-09-07 10:05:00,242.07,242.07,241.45,241.64,5179.0,230.097,230.097,229.5076,229.6882,5179.0
2022-09-07 10:10:00,241.7,241.71,241.33,241.5,4555.0,229.7453,229.7548,229.3936,229.5551,4555.0
2022-09-07 10:15:00,241.53,241.9,241.42,241.87,5782.0,229.5837,229.9354,229.4791,229.9068,5782.0
2022-09-07 10:20:00,241.92,242.14,241.64,241.96,18096.0,229.9544,230.1635,229.6882,229.9924,18096.0
2022-09-07 10:25:00,241.8,242.2,241.77,242.2,6845.0,229.8403,230.2205,229.8118,230.2205,6845.0
2022-09-07 10:30:00,242.16,242.18,241.68,241.81,12809.0,230.1825,230.2015,229.7262,229.8498,12809.0
2022-09-07 10:35:00,241.9,242.06,241.69,241.79,5345.0,229.9354,230.0874,229.7358,229.8308,5345.0
2022-09-07 10:40:00,241.75,242.04,241.66,241.74,13559.0,229.7928,230.0684,229.7072,229.7833,13559.0
2022-09-07 10:45:00,241.86,241.98,241.74,241.94,3411.0,229.8973,230.0114,229.7833,229.9734,3411.0
2022-09-07 10:50:00,242.0,242.08,241.77,241.95,10330.0,230.0304,230.1065,229.8118,229.9829,10330.0
2022-09-07 10:55:00,242.0,242.53,241.94,242.01,39116.0,230.0304,230.5342,229.9734,230.0399,39116.0
2022-09-07 11:00:00,242.01,242.87,241.86,242.87,14633.0,230.0399,230.8574,229.8973,230.8574,14633.0
2022-09-07 11:05:00,242.95,243.15,242.68,242.91,9841.0,230.9334,231.1235,230.6768,230.8954,9841.0
2022-09-07 11:10:00,242.97,243.29,242.95,243.01,9016.0,230.9524,231.2566,230.9334,230.9905,9016.0
2022-09-07 11:15:00,243.05,243.06,242.49,242.69,30469.0,231.0285,231.038,230.4962,230.6863,30469.0
2022-09-07 11:20:00,242.74,243.16,242.73,243.08,7714.0,230.7338,231.133,230.7243,231.057,7714.0
2022-09-07 11:25:00,243.06,243.12,242.78,242.84,4406.0,231.038,231.095,230.7718,230.8289,4406.0
2022-09-07 11:30:00,242.88,243.01,242.83,242.85,4000.0,230.8669,230.9905,230.8194,230.8384,4000.0
2022-09-07 11:35:00,242.94,243.3,242.92,243.28,16280.0,230.9239,231.2661,230.9049,231.2471,16280.0
2022-09-07 11:40:00,243.28,243.52,243.1,243.41,13084.0,231.2471,231.4752,231.076,231.3707,13084.0
2022-09-07 11:45:00,243.41,243.69,243.25,243.4,10376.0,231.3707,231.6368,231.2186,231.3612,10376.0
2022-09-07 11:50:00,243.53,243.72,243.25,243.58,17220.0,231.4847,231.6653,231.2186,231.5323,17220.0
2022-09-07 11:55:00,243.57,243.9,243.48,243.49,17904.0,231.5228,231.8364,231.4372,231.4467,17904.0
2022-09-07 12:00:00,243.49,243.75,243.31,243.57,25489.0,231.4467,231.6939,231.2756,231.5228,25489.0
2022-09-07 12:05:00,243.78,243.91,243.55,243.86,23684.0,231.7224,231.8459,231.5038,231.7984,23684.0
2022-09-07 12:10:00,243.83,244.06,243.53,243.99,27191.0,231.7699,231.9885,231.4847,231.922,27191.0
2022-09-07 12:15:00,243.96,244.06,243.48,243.62,17144.0,231.8935,231.9885,231.4372,231.5703,17144.0
2022-09-07 12:20:00,243.71,243.78,243.4,243.78,13369.0,231.6558,231.7224,231.3612,231.7224,13369.0
2022-09-07 12:25:00,243.82,244.45,243.82,244.43,7929.0,231.7604,232.3592,231.7604,232.3402,7929.0
2022-09-07 12:30:00,244.49,244.62,244.17,244.37,8468.0,232.3973,232.5208,232.0931,232.2832,8468.0
2022-09-07 12:35:00,244.45,244.52,244.21,244.42,4385.0,232.3592,232.4258,232.1311,232.3307,4385.0
2022-09-07 12:40:00,244.44,245.09,244.44,244.84,18535.0,232.3497,232.9676,232.3497,232.7299,18535.0
2022-09-07 12:45:00,244.88,244.92,244.04,244.08,22550.0,232.768,232.806,231.9695,232.0075,22550.0
2022-09-07 12:50:00,244.09,244.59,243.83,244.54,12201.0,232.017,232.4923,231.7699,232.4448,12201.0
2022-09-07 12:55:00,244.76,244.76,244.36,244.54,5034.0,232.6539,232.6539,232.2737,232.4448,5034.0
2022-09-07 13:00:00,244.34,244.88,244.34,244.88,4598.0,232.2547,232.768,232.2547,232.768,4598.0
2022-09-07 13:05:00,244.91,244.91,244.66,244.69,3955.0,232.7965,232.7965,232.5589,232.5874,3955.0
2022-09-07 13:10:00,244.62,244.64,244.23,244.25,5263.0,232.5208,232.5398,232.1501,232.1691,5263.0
2022-09-07 13:15:00,244.33,244.36,244.03,244.2,3231.0,232.2452,232.2737,231.96,232.1216,3231.0
2022-09-07 13:20:00,244.23,244.35,244.17,244.21,4087.0,232.1501,232.2642,232.0931,232.1311,4087.0
2022-09-07 13:25:00,244.18,244.46,244.01,244.33,5678.0,232.1026,232.3687,231.941,232.2452,5678.0
2022-09-07 13:30:00,244.44,244.51,244.35,244.47,5405.0,232.3497,232.4163,232.2642,232.3782,5405.0
2022-09-07 13:35:00,244.6,244.85,244.55,244.85,4638.0,232.5018,232.7395,232.4543,232.7395,4638.0
2022-09-07 13:40:00,244.89,245.26,244.81,245.25,3850.0,232.7775,233.1292,232.7014,233.1197,3850.0
2022-09-07 13:45:00,245.24,245.35,245.09,245.34,7479.0,233.1102,233.2147,232.9676,233.2052,7479.0
2022-09-07 13:50:00,245.21,245.54,245.19,245.54,3851.0,233.0816,233.3953,233.0626,233.3953,3851.0
2022-09-07 13:55:00,245.51,245.51,245.27,245.37,3900.0,233.3668,233.3668,233.1387,233.2337,3900.0
2022-09-07 14:00:00,245.38,245.85,245.37,245.71,17336.0,233.2432,233.69,233.2337,233.5569,17336.0
2022-09-07 14:05:00,245.73,245.76,245.52,245.55,3945.0,233.5759,233.6044,233.3763,233.4048,3945.0
2022-09-07 14:10:00,245.55,245.56,245.35,245.5,5198.0,233.4048,233.4143,233.2147,233.3573,5198.0
2022-09-07 14:15:00,245.45,245.46,245.1,245.1,5986.0,233.3098,233.3193,232.9771,232.9771,5986.0
2022-09-07 14:20:00,245.11,245.24,245.01,245.15,9807.0,232.9866,233.1102,232.8915,233.0246,9807.0
2022-09-07 14:25:00,245.17,245.44,245.08,245.28,12877.0,233.0436,233.3003,232.9581,233.1482,12877.0
2022-09-07 14:30:00,245.31,245.82,245.31,245.81,10629.0,233.1767,233.6615,233.1767,233.652,10629.0
2022-09-07 14:35:00,245.8,246.01,245.74,246.0,7865.0,233.6425,233.8421,233.5854,233.8326,7865.0
2022-09-07 14:40:00,245.97,246.24,245.96,246.22,6505.0,233.8041,234.0607,233.7946,234.0417,6505.0
2022-09-07 14:45:00,246.3,246.35,246.06,246.22,9789.0,234.1177,234.1653,233.8896,234.0417,9789.0
2022-09-07 14:50:00,246.28,246.3,246.03,246.04,11501.0,234.0987,234.1177,233.8611,233.8706,11501.0
2022-09-07 14:55:00,246.04,246.04,245.7,245.71,10654.0,233.8706,233.8706,233.5474,233.5569,10654.0
2022-09-07 15:00:00,245.8,245.94,245.7,245.74,14038.0,233.6425,233.7755,233.5474,233.5854,14038.0
2022-09-07 15:05:00,245.82,245.98,245.77,245.94,6615.0,233.6615,233.8136,233.6139,233.7755,6615.0
2022-09-07 15:10:00,245.97,245.98,245.72,245.98,5664.0,233.8041,233.8136,233.5664,233.8136,5664.0
2022-09-07 15:15:00,245.97,246.04,245.6,245.74,9984.0,233.8041,233.8706,233.4524,233.5854,9984.0
2022-09-07 15:20:00,245.71,245.86,245.71,245.82,7424.0,233.5569,233.6995,233.5569,233.6615,7424.0
2022-09-07 15:25:00,245.84,245.97,245.73,245.9,10616.0,233.6805,233.8041,233.5759,233.7375,10616.0
2022-09-07 15:30:00,245.86,245.86,245.48,245.71,7797.0,233.6995,233.6995,233.3383,233.5569,7797.0
2022-09-07 15:35:00,245.74,245.74,245.28,245.37,9605.0,233.5854,233.5854,233.1482,233.2337,9605.0
2022-09-07 15:40:00,245.37,245.74,245.26,245.74,12649.0,233.2337,233.5854,233.1292,233.5854,12649.0
2022-09-07 15:45:00,245.7,246.17,245.68,245.95,18596.0,233.5474,233.9942,233.5284,233.785,18596.0
2022-09-07 15:50:00,245.97,246.2,245.86,246.05,30111.0,233.8041,234.0227,233.6995,233.8801,30111.0
2022-09-07 15:55:00,246.08,246.15,245.73,245.89,85096.0,233.9086,233.9752,233.5759,233.728,85096.0
2022-09-08 09:30:00,245.0,245.2,244.32,244.52,30020.0,232.882,233.0721,232.2357,232.4258,30020.0
2022-09-08 09:35:00,244.24,245.18,243.97,244.64,7902.0,232.1596,233.0531,231.903,232.5398,7902.0
2022-09-08 09:40:00,244.63,246.56,244.38,246.28,6299.0,232.5303,234.3649,232.2927,234.0987,6299.0
2022-09-08 09:45:00,246.5,247.21,246.1,246.83,17051.0,234.3078,234.9827,233.9276,234.6215,17051.0
2022-09-08 09:50:00,246.73,246.74,245.93,246.2,5475.0,234.5265,234.536,233.766,234.0227,5475.0
2022-09-08 09:55:00,246.24,246.38,245.44,246.13,5798.0,234.0607,234.1938,233.3003,233.9561,5798.0
2022-09-08 10:00:00,246.3,246.49,245.78,245.83,6017.0,234.1177,234.2983,233.6235,233.671,6017.0
2022-09-08 10:05:00,245.82,246.31,245.82,246.31,2895.0,233.6615,234.1272,233.6615,234.1272,2895.0
2022-09-08 10:10:00,246.26,246.62,246.09,246.41,5563.0,234.0797,234.4219,233.9181,234.2223,5563.0
2022-09-08 10:15:00,246.44,246.8,246.11,246.67,7197.0,234.2508,234.593,233.9371,234.4694,7197.0
2022-09-08 10:20:00,246.7,247.0,246.43,246.44,6326.0,234.498,234.7831,234.2413,234.2508,6326.0
2022-09-08 10:25:00,246.46,246.61,246.05,246.26,8578.0,234.2698,234.4124,233.8801,234.0797,8578.0
2022-09-08 10:30:00,246.22,247.08,246.21,246.88,4624.0,234.0417,234.8592,234.0322,234.669,4624.0
2022-09-08 10:35:00,246.8,247.27,246.65,247.1,19698.0,234.593,235.0398,234.4504,234.8782,19698.0
2022-09-08 10:40:00,246.91,247.16,246.81,247.02,5740.0,234.6976,234.9352,234.6025,234.8021,5740.0
2022-09-08 10:45:00,246.99,247.27,246.87,247.17,3440.0,234.7736,235.0398,234.6595,234.9447,3440.0
2022-09-08 10:50:00,247.2,247.95,247.12,247.9,7604.0,234.9732,235.6861,234.8972,235.6386,7604.0
2022-09-08 10:55:00,247.86,248.1,247.74,247.89,7535.0,235.6006,235.8287,235.4865,235.6291,7535.0
2022-09-08 11:00:00,248.21,248.42,247.79,247.95,6326.0,235.9333,236.1329,235.534,235.6861,6326.0
2022-09-08 11:05:00,247.97,248.45,247.96,248.24,14985.0,235.7051,236.1614,235.6956,235.9618,14985.0
2022-09-08 11:10:00,248.15,248.42,248.14,248.4,6547.0,235.8762,236.1329,235.8667,236.1139,6547.0
2022-09-08 11:15:00,248.46,248.69,248.34,248.61,7578.0,236.1709,236.3895,236.0568,236.3135,7578.0
2022-09-08 11:20:00,248.58,248.94,248.55,248.72,11454.0,236.285,236.6272,236.2564,236.418,11454.0
2022-09-08 11:25:00,248.71,248.93,248.71,248.79,5978.0,236.4085,236.6177,236.4085,236.4846,5978.0
2022-09-08 11:30:00,248.77,249.08,248.73,249.03,6514.0,236.4656,236.7602,236.4275,236.7127,6514.0
2022-09-08 11:35:00,249.04,249.22,248.78,248.79,21228.0,236.7222,236.8933,236.4751,236.4846,21228.0
2022-09-08 11:40:00,248.72,248.72,248.04,248.24,6942.0,236.418,236.418,235.7717,235.9618,6942.0
2022-09-08 11:45:00,248.14,248.34,247.87,247.88,6065.0,235.8667,236.0568,235.6101,235.6196,6065.0
2022-09-08 11:50:00,247.89,248.21,247.89,248.17,2882.0,235.6291,235.9333,235.6291,235.8952,2882.0
2022-09-08 11:55:00,248.21,248.42,248.12,248.22,6457.0,235.9333,236.1329,235.8477,235.9428,6457.0
2022-09-08 12:00:00,248.27,248.27,247.28,247.28,4762.0,235.9903,235.9903,235.0493,235.0493,4762.0
2022-09-08 12:05:00,247.28,247.28,246.74,246.82,20955.0,235.0493,235.0493,234.536,234.612,20955.0
2022-09-08 12:10:00,246.75,246.75,246.17,246.31,6006.0,234.5455,234.5455,233.9942,234.1272,6006.0
2022-09-08 12:15:00,246.28,246.38,246.11,246.12,3139.0,234.0987,234.1938,233.9371,233.9466,3139.0
2022-09-08 12:20:00,246.08,246.11,245.35,245.51,17740.0,233.9086,233.9371,233.2147,233.3668,17740.0
2022-09-08 12:25:00,245.52,245.94,245.3,245.77,4254.0,233.3763,233.7755,233.1672,233.6139,4254.0
2022-09-08 12:30:00,245.76,246.28,245.76,246.24,3572.0,233.6044,234.0987,233.6044,234.0607,3572.0
2022-09-08 12:35:00,246.19,246.31,246.16,246.24,1800.0,234.0132,234.1272,233.9847,234.0607,1800.0
2022-09-08 12:40:00,246.19,246.65,246.16,246.53,4074.0,234.0132,234.4504,233.9847,234.3364,4074.0
2022-09-08 12:45:00,246.57,246.86,246.46,246.47,4501.0,234.3744,234.65,234.2698,234.2793,4501.0
2022-09-08 12:50:00,246.52,246.84,246.52,246.61,2207.0,234.3269,234.631,234.3269,234.4124,2207.0
2022-09-08 12:55:00,246.82,246.95,246.71,246.89,3830.0,234.612,234.7356,234.5075,234.6786,3830.0
2022-09-08 13:00:00,246.85,247.03,246.67,246.78,4283.0,234.6405,234.8116,234.4694,234.574,4283.0
2022-09-08 13:05:00,246.9,247.01,246.78,246.89,3843.0,234.6881,234.7926,234.574,234.6786,3843.0
2022-09-08 13:10:00,247.16,247.86,247.16,247.75,5054.0,234.9352,235.6006,234.9352,235.496,5054.0
2022-09-08 13:15:00,247.75,247.75,247.56,247.65,2931.0,235.496,235.496,235.3154,235.401,2931.0
2022-09-08 13:20:00,247.65,247.94,247.63,247.78,2599.0,235.401,235.6766,235.382,235.5245,2599.0
2022-09-08 13:25:00,247.78,247.9,247.53,247.68,4551.0,235.5245,235.6386,235.2869,235.4295,4551.0
2022-09-08 13:30:00,247.68,247.71,247.38,247.46,5157.0,235.4295,235.458,235.1443,235.2204,5157.0
2022-09-08 13:35:00,247.51,247.84,247.5,247.59,13304.0,235.2679,235.5816,235.2584,235.3439,13304.0
2022-09-08 13:40:00,247.59,247.8,247.58,247.8,2300.0,235.3439,235.5435,235.3344,235.5435,2300.0
2022-09-08 13:45:00,247.77,247.97,247.76,247.92,3440.0,235.515,235.7051,235.5055,235.6576,3440.0
2022-09-08 13:50:00,247.91,247.98,247.79,247.95,3300.0,235.6481,235.7146,235.534,235.6861,3300.0
2022-09-08 13:55:00,247.89,248.0,247.51,247.98,3820.0,235.6291,235.7337,235.2679,235.7146,3820.0
2022-09-08 14:00:00,248.02,248.2,247.92,248.16,3893.0,235.7527,235.9238,235.6576,235.8857,3893.0
2022-09-08 14:05:00,248.19,248.2,247.97,248.13,4162.0,235.9143,235.9238,235.7051,235.8572,4162.0
2022-09-08 14:10:00,248.16,248.16,247.99,248.0,4470.0,235.8857,235.8857,235.7241,235.7337,4470.0
2022-09-08 14:15:00,247.98,248.19,247.84,248.09,5841.0,235.7146,235.9143,235.5816,235.8192,5841.0
2022-09-08 14:20:00,248.07,248.09,247.94,247.97,2243.0,235.8002,235.8192,235.6766,235.7051,2243.0
2022-09-08 14:25:00,247.98,248.16,247.97,248.04,3672.0,235.7146,235.8857,235.7051,235.7717,3672.0
2022-09-08 14:30:00,248.01,248.33,248.01,248.22,3237.0,235.7432,236.0473,235.7432,235.9428,3237.0
2022-09-08 14:35:00,248.24,248.31,248.18,248.31,3580.0,235.9618,236.0283,235.9047,236.0283,3580.0
2022-09-08 14:40:00,248.31,248.36,247.79,247.93,6146.0,236.0283,236.0758,235.534,235.6671,6146.0
2022-09-08 14:45:00,247.94,247.96,247.53,247.62,4490.0,235.6766,235.6956,235.2869,235.3724,4490.0
2022-09-08 14:50:00,247.62,247.79,247.54,247.71,2475.0,235.3724,235.534,235.2964,235.458,2475.0
2022-09-08 14:55:00,247.64,247.64,247.33,247.38,4665.0,235.3915,235.3915,235.0968,235.1443,4665.0
2022-09-08 15:00:00,247.5,247.55,247.15,247.33,2872.0,235.2584,235.3059,234.9257,235.0968,2872.0
2022-09-08 15:05:00,247.27,247.39,247.16,247.21,4237.0,235.0398,235.1538,234.9352,234.9827,4237.0
2022-09-08 15:10:00,247.17,247.2,246.95,247.1,5736.0,234.9447,234.9732,234.7356,234.8782,5736.0
2022-09-08 15:15:00,247.12,247.24,247.08,247.17,5650.0,234.8972,235.0112,234.8592,234.9447,5650.0
2022-09-08 15:20:00,247.17,247.33,247.15,247.33,4824.0,234.9447,235.0968,234.9257,235.0968,4824.0
2022-09-08 15:25:00,247.32,247.4,247.05,247.14,13009.0,235.0873,235.1633,234.8306,234.9162,13009.0
2022-09-08 15:30:00,247.11,247.37,247.1,247.15,12279.0,234.8877,235.1348,234.8782,234.9257,12279.0
2022-09-08 15:35:00,247.18,247.2,247.02,247.06,13389.0,234.9542,234.9732,234.8021,234.8401,13389.0
2022-09-08 15:40:00,247.08,247.08,246.55,246.58,11699.0,234.8592,234.8592,234.3554,234.3839,11699.0
2022-09-08 15:45:00,246.57,246.86,246.48,246.56,18829.0,234.3744,234.65,234.2888,234.3649,18829.0
2022-09-08 15:50:00,246.5,247.01,246.5,247.01,28450.0,234.3078,234.7926,234.3078,234.7926,28450.0
2022-09-08 15:55:00,247.0,247.47,246.91,247.46,46657.0,234.7831,235.2299,234.6976,235.2204,46657.0
2022-09-09 09:30:00,247.91,248.34,247.69,248.32,22506.0,235.6481,236.0568,235.439,236.0378,22506.0
2022-09-09 09:35:00,248.32,248.86,247.86,247.86,8312.0,236.0378,236.5511,235.6006,235.6006,8312.0
2022-09-09 09:40:00,247.97,248.51,247.52,247.78,7747.0,235.7051,236.2184,235.2774,235.5245,7747.0
2022-09-09 09:45:00,247.78,248.09,247.51,247.52,4113.0,235.5245,235.8192,235.2679,235.2774,4113.0
2022-09-09 09:50:00,247.47,247.55,246.75,246.89,3693.0,235.2299,235.3059,234.5455,234.6786,3693.0
2022-09-09 09:55:00,246.99,247.41,246.69,247.2,12462.0,234.7736,235.1728,234.4884,234.9732,12462.0
2022-09-09 10:00:00,247.33,247.42,247.0,247.19,4275.0,235.0968,235.1823,234.7831,234.9637,4275.0
2022-09-09 10:05:00,247.43,247.43,247.0,247.0,2650.0,235.1918,235.1918,234.7831,234.7831,2650.0
2022-09-09 10:10:00,246.94,247.19,246.63,247.15,4815.0,234.7261,234.9637,234.4314,234.9257,4815.0
2022-09-09 10:15:00,247.06,247.17,246.62,246.87,3975.0,234.8401,234.9447,234.4219,234.6595,3975.0
2022-09-09 10:20:00,246.87,247.06,246.62,246.97,5935.0,234.6595,234.8401,234.4219,234.7546,5935.0
2022-09-09 10:25:00,246.97,247.48,246.8,247.38,5580.0,234.7546,235.2394,234.593,235.1443,5580.0
2022-09-09 10:30:00,247.42,248.07,247.41,247.57,5616.0,235.1823,235.8002,235.1728,235.3249,5616.0
2022-09-09 10:35:00,247.75,247.82,247.53,247.72,7663.0,235.496,235.5626,235.2869,235.4675,7663.0
2022-09-09 10:40:00,247.72,248.1,247.72,247.89,5514.0,235.4675,235.8287,235.4675,235.6291,5514.0
2022-09-09 10:45:00,247.94,248.11,247.71,247.71,5259.0,235.6766,235.8382,235.458,235.458,5259.0
2022-09-09 10:50:00,247.63,247.66,247.33,247.49,2979.0,235.382,235.4105,235.0968,235.2489,2979.0
2022-09-09 10:55:00,247.48,247.75,247.31,247.6,3884.0,235.2394,235.496,235.0778,235.3534,3884.0
2022-09-09 11:00:00,247.69,248.05,247.56,247.71,3138.0,235.439,235.7812,235.3154,235.458,3138.0
2022-09-09 11:05:00,247.74,247.74,247.07,247.07,5722.0,235.4865,235.4865,234.8496,234.8496,5722.0
2022-09-09 11:10:00,247.01,247.02,246.55,246.78,5757.0,234.7926,234.8021,234.3554,234.574,5757.0
2022-09-09 11:15:00,246.81,246.89,246.55,246.62,7772.0,234.6025,234.6786,234.3554,234.4219,7772.0
2022-09-09 11:20:00,246.64,246.64,246.13,246.28,14887.0,234.4409,234.4409,233.9561,234.0987,14887.0
2022-09-09 11:25:00,246.42,246.6,246.35,246.52,5247.0,234.2318,234.4029,234.1653,234.3269,5247.0
2022-09-09 11:30:00,246.55,247.04,246.54,246.71,5220.0,234.3554,234.8211,234.3459,234.5075,5220.0
2022-09-09 11:35:00,246.64,247.22,246.64,247.22,1417.0,234.4409,234.9922,234.4409,234.9922,1417.0
2022-09-09 11:40:00,247.25,247.25,246.68,246.77,3017.0,235.0207,235.0207,234.4789,234.5645,3017.0
2022-09-09 11:45:00,246.8,246.99,246.74,246.79,2474.0,234.593,234.7736,234.536,234.5835,2474.0
2022-09-09 11:50:00,246.81,246.82,246.64,246.78,3604.0,234.6025,234.612,234.4409,234.574,3604.0
2022-09-09 11:55:00,246.8,246.87,246.73,246.74,1545.0,234.593,234.6595,234.5265,234.536,1545.0
2022-09-09 12:00:00,246.74,246.78,246.2,246.2,14796.0,234.536,234.574,234.0227,234.0227,14796.0
2022-09-09 12:05:00,246.35,246.41,246.24,246.39,2947.0,234.1653,234.2223,234.0607,234.2033,2947.0
2022-09-09 12:10:00,246.48,246.94,246.48,246.85,2659.0,234.2888,234.7261,234.2888,234.6405,2659.0
2022-09-09 12:15:00,246.83,247.04,246.66,247.02,4704.0,234.6215,234.8211,234.4599,234.8021,4704.0
2022-09-09 12:20:00,246.88,246.9,246.6,246.64,5141.0,234.669,234.6881,234.4029,234.4409,5141.0
2022-09-09 12:25:00,246.8,246.95,246.72,246.82,701.0,234.593,234.7356,234.517,234.612,701.0
2022-09-09 12:30:00,246.75,247.05,246.75,246.97,3646.0,234.5455,234.8306,234.5455,234.7546,3646.0
2022-09-09 12:35:00,246.93,247.12,246.93,246.93,2384.0,234.7166,234.8972,234.7166,234.7166,2384.0
2022-09-09 12:40:00,246.94,247.17,246.81,246.99,4809.0,234.7261,234.9447,234.6025,234.7736,4809.0
2022-09-09 12:45:00,246.99,247.1,246.88,247.05,2037.0,234.7736,234.8782,234.669,234.8306,2037.0
2022-09-09 12:50:00,247.02,247.34,246.95,247.28,5692.0,234.8021,235.1063,234.7356,235.0493,5692.0
2022-09-09 12:55:00,247.29,247.35,247.09,247.13,3074.0,235.0588,235.1158,234.8687,234.9067,3074.0
2022-09-09 13:00:00,247.11,247.14,246.98,247.09,3760.0,234.8877,234.9162,234.7641,234.8687,3760.0
2022-09-09 13:05:00,247.21,247.34,247.14,247.26,4934.0,234.9827,235.1063,234.9162,235.0303,4934.0
2022-09-09 13:10:00,247.3,247.47,247.16,247.4,7008.0,235.0683,235.2299,234.9352,235.1633,7008.0
2022-09-09 13:15:00,247.4,247.45,247.27,247.31,9347.0,235.1633,235.2109,235.0398,235.0778,9347.0
2022-09-09 13:20:00,247.34,247.5,247.25,247.25,6471.0,235.1063,235.2584,235.0207,235.0207,6471.0
2022-09-09 13:25:00,247.28,247.43,247.17,247.29,7094.0,235.0493,235.1918,234.9447,235.0588,7094.0
2022-09-09 13:30:00,247.35,247.48,247.14,247.3,12383.0,235.1158,235.2394,234.9162,235.0683,12383.0
2022-09-09 13:35:00,247.23,247.37,247.2,247.31,4244.0,235.0017,235.1348,234.9732,235.0778,4244.0
2022-09-09 13:40:00,247.29,247.5,247.24,247.31,3919.0,235.0588,235.2584,235.0112,235.0778,3919.0
2022-09-09 13:45:00,247.27,247.34,247.0,247.34,9232.0,235.0398,235.1063,234.7831,235.1063,9232.0
2022-09-09 13:50:00,247.36,247.39,247.13,247.21,3397.0,235.1253,235.1538,234.9067,234.9827,3397.0
2022-09-09 13:55:00,247.25,247.3,247.16,247.18,1995.0,235.0207,235.0683,234.9352,234.9542,1995.0
2022-09-09 14:00:00,247.14,247.14,247.06,247.09,1911.0,234.9162,234.9162,234.8401,234.8687,1911.0
2022-09-09 14:05:00,247.08,247.31,247.02,247.25,5466.0,234.8592,235.0778,234.8021,235.0207,5466.0
2022-09-09 14:10:00,247.19,247.56,247.19,247.48,19086.0,234.9637,235.3154,234.9637,235.2394,19086.0
2022-09-09 14:15:00,247.46,247.6,247.4,247.6,4296.0,235.2204,235.3534,235.1633,235.3534,4296.0
2022-09-09 14:20:00,247.56,247.61,247.44,247.5,2642.0,235.3154,235.3629,235.2013,235.2584,2642.0
2022-09-09 14:25:00,247.5,247.58,247.43,247.54,4317.0,235.2584,235.3344,235.1918,235.2964,4317.0
2022-09-09 14:30:00,247.55,247.71,247.5,247.65,7079.0,235.3059,235.458,235.2584,235.401,7079.0
2022-09-09 14:35:00,247.6,247.97,247.57,247.88,5382.0,235.3534,235.7051,235.3249,235.6196,5382.0
2022-09-09 14:40:00,247.92,248.17,247.92,247.98,5251.0,235.6576,235.8952,235.6576,235.7146,5251.0
2022-09-09 14:45:00,247.97,247.97,247.8,247.82,2796.0,235.7051,235.7051,235.5435,235.5626,2796.0
2022-09-09 14:50:00,247.78,247.8,247.6,247.8,3295.0,235.5245,235.5435,235.3534,235.5435,3295.0
2022-09-09 14:55:00,247.75,247.8,247.56,247.69,7745.0,235.496,235.5435,235.3154,235.439,7745.0
2022-09-09 15:00:00,247.73,247.9,247.7,247.86,2402.0,235.477,235.6386,235.4485,235.6006,2402.0
2022-09-09 15:05:00,247.86,247.9,247.53,247.64,10995.0,235.6006,235.6386,235.2869,235.3915,10995.0
2022-09-09 15:10:00,247.7,247.75,247.57,247.62,5835.0,235.4485,235.496,235.3249,235.3724,5835.0
2022-09-09 15:15:00,247.63,247.66,247.5,247.65,6671.0,235.382,235.4105,235.2584,235.401,6671.0
2022-09-09 15:20:00,247.57,247.71,247.57,247.68,8995.0,235.3249,235.458,235.3249,235.4295,8995.0
2022-09-09 15:25:00,247.68,247.91,247.68,247.83,10846.0,235.4295,235.6481,235.4295,235.5721,10846.0
2022-09-09 15:30:00,247.77,247.77,247.59,247.69,12782.0,235.515,235.515,235.3439,235.439,12782.0
2022-09-09 15:35:00,247.68,247.71,247.47,247.54,11467.0,235.4295,235.458,235.2299,235.2964,11467.0
2022-09-09 15:40:00,247.55,247.69,247.43,247.63,12993.0,235.3059,235.439,235.1918,235.382,12993.0
2022-09-09 15:45:00,247.56,247.61,247.48,247.56,11054.0,235.3154,235.3629,235.2394,235.3154,11054.0
2022-09-09 15:50:00,247.47,247.53,247.16,247.28,15896.0,235.2299,235.2869,234.9352,235.0493,15896.0
2022-09-09 15:55:00,247.26,247.92,246.99,247.29,122060.0,235.0303,235.6576,234.7736,235.0588,122060.0
2022-09-12 09:30:00,247.31,248.38,247.06,247.42,27222.0,235.0778,236.0949,234.8401,235.1823,27222.0
2022-09-12 09:35:00,247.42,248.09,246.85,247.31,11734.0,235.1823,235.8192,234.6405,235.0778,11734.0
2022-09-12 09:40:00,247.62,248.09,247.18,247.19,22176.0,235.3724,235.8192,234.9542,234.9637,22176.0
2022-09-12 09:45:00,247.17,248.1,247.01,247.84,8579.0,234.9447,235.8287,234.7926,235.5816,8579.0
2022-09-12 09:50:00,248.02,248.05,247.52,247.71,5385.0,235.7527,235.7812,235.2774,235.458,5385.0
2022-09-12 09:55:00,247.67,247.82,247.35,247.68,5475.0,235.42,235.5626,235.1158,235.4295,5475.0
2022-09-12 10:00:00,247.75,247.77,247.01,247.11,8468.0,235.496,235.515,234.7926,234.8877,8468.0
2022-09-12 10:05:00,247.09,247.19,246.57,246.57,24606.0,234.8687,234.9637,234.3744,234.3744,24606.0
2022-09-12 10:10:00,246.48,247.51,246.35,247.31,12399.0,234.2888,235.2679,234.1653,235.0778,12399.0
2022-09-12 10:15:00,247.31,247.64,247.3,247.52,9306.0,235.0778,235.3915,235.0683,235.2774,9306.0
2022-09-12 10:20:00,247.57,247.74,247.34,247.47,12518.0,235.3249,235.4865,235.1063,235.2299,12518.0
2022-09-12 10:25:00,247.48,247.85,247.39,247.75,14834.0,235.2394,235.5911,235.1538,235.496,14834.0
2022-09-12 10:30:00,247.71,247.82,247.23,247.47,6413.0,235.458,235.5626,235.0017,235.2299,6413.0
2022-09-12 10:35:00,247.43,247.45,247.13,247.21,7738.0,235.1918,235.2109,234.9067,234.9827,7738.0
2022-09-12 10:40:00,247.37,247.7,247.36,247.51,10036.0,235.1348,235.4485,235.1253,235.2679,10036.0
2022-09-12 10:45:00,247.47,248.19,247.46,248.05,8504.0,235.2299,235.9143,235.2204,235.7812,8504.0
2022-09-12 10:50:00,248.11,248.34,247.85,248.31,17718.0,235.8382,236.0568,235.5911,236.0283,17718.0
2022-09-12 10:55:00,248.41,248.42,247.6,247.71,9023.0,236.1234,236.1329,235.3534,235.458,9023.0
2022-09-12 11:00:00,247.86,247.86,247.2,247.3,19365.0,235.6006,235.6006,234.9732,235.0683,19365.0
2022-09-12 11:05:00,247.31,247.42,246.92,247.04,20148.0,235.0778,235.1823,234.7071,234.8211,20148.0
2022-09-12 11:10:00,247.11,247.16,246.91,247.12,8566.0,234.8877,234.9352,234.6976,234.8972,8566.0
2022-09-12 11:15:00,247.12,247.36,247.0,247.1,18611.0,234.8972,235.1253,234.7831,234.8782,18611.0
2022-09-12 11:20:00,247.12,247.54,247.05,247.54,6826.0,234.8972,235.2964,234.8306,235.2964,6826.0
2022-09-12 11:25:00,247.54,247.63,247.42,247.43,3439.0,235.2964,235.382,235.1823,235.1918,3439.0
2022-09-12 11:30:00,247.4,247.6,247.39,247.6,7649.0,235.1633,235.3534,235.1538,235.3534,7649.0
2022-09-12 11:35:00,247.59,247.6,247.18,247.19,8497.0,235.3439,235.3534,234.9542,234.9637,8497.0
2022-09-12 11:40:00,247.22,247.41,247.13,247.28,7279.0,234.9922,235.1728,234.9067,235.0493,7279.0
2022-09-12 11:45:00,247.35,247.35,246.87,247.0,3410.0,235.1158,235.1158,234.6595,234.7831,3410.0
2022-09-12 11:50:00,246.99,247.08,246.9,246.99,4622.0,234.7736,234.8592,234.6881,234.7736,4622.0
2022-09-12 11:55:00,247.01,247.3,246.64,247.2,16447.0,234.7926,235.0683,234.4409,234.9732,16447.0
2022-09-12 12:00:00,247.13,247.24,247.07,247.24,2904.0,234.9067,235.0112,234.8496,235.0112,2904.0
2022-09-12 12:05:00,247.14,247.28,246.87,246.97,8313.0,234.9162,235.0493,234.6595,234.7546,8313.0
2022-09-12 12:10:00,246.9,247.15,246.89,247.15,2395.0,234.6881,234.9257,234.6786,234.9257,2395.0
2022-09-12 12:15:00,247.19,247.3,247.08,247.24,5521.0,234.9637,235.0683,234.8592,235.0112,5521.0
2022-09-12 12:20:00,247.31,247.66,247.31,247.59,2010.0,235.0778,235.4105,235.0778,235.3439,2010.0
2022-09-12 12:25:00,247.57,247.63,247.39,247.5,4111.0,235.3249,235.382,235.1538,235.2584,4111.0
2022-09-12 12:30:00,247.54,247.72,247.43,247.5,2601.0,235.2964,235.4675,235.1918,235.2584,2601.0
2022-09-12 12:35:00,247.54,247.54,247.35,247.52,2943.0,235.2964,235.2964,235.1158,235.2774,2943.0
2022-09-12 12:40:00,247.66,247.66,247.41,247.57,2636.0,235.4105,235.4105,235.1728,235.3249,2636.0
2022-09-12 12:45:00,247.47,247.71,247.47,247.71,3097.0,235.2299,235.458,235.2299,235.458,3097.0
2022-09-12 12:50:00,247.8,247.83,247.71,247.83,1978.0,235.5435,235.5721,235.458,235.5721,1978.0
2022-09-12 12:55:00,247.81,247.85,247.46,247.56,6734.0,235.553,235.5911,235.2204,235.3154,6734.0
2022-09-12 13:00:00,247.57,247.6,247.27,247.56,4362.0,235.3249,235.3534,235.0398,235.3154,4362.0
2022-09-12 13:05:00,247.5,247.67,247.37,247.61,1979.0,235.2584,235.42,235.1348,235.3629,1979.0
2022-09-12 13:10:00,247.65,247.91,247.64,247.71,5915.0,235.401,235.6481,235.3915,235.458,5915.0
2022-09-12 13:15:00,247.83,247.83,247.64,247.8,2494.0,235.5721,235.5721,235.3915,235.5435,2494.0
2022-09-12 13:20:00,247.8,247.81,247.16,247.23,21869.0,235.5435,235.553,234.9352,235.0017,21869.0
2022-09-12 13:25:00,247.29,247.59,247.23,247.56,7520.0,235.0588,235.3439,235.0017,235.3154,7520.0
2022-09-12 13:30:00,247.67,247.79,247.58,247.79,5854.0,235.42,235.534,235.3344,235.534,5854.0
2022-09-12 13:35:00,247.76,247.76,247.6,247.6,1830.0,235.5055,235.5055,235.3534,235.3534,1830.0
2022-09-12 13:40:00,247.6,247.64,247.52,247.64,3795.0,235.3534,235.3915,235.2774,235.3915,3795.0
2022-09-12 13:45:00,247.64,247.64,247.56,247.62,2125.0,235.3915,235.3915,235.3154,235.3724,2125.0
2022-09-12 13:50:00,247.64,247.88,247.64,247.85,5313.0,235.3915,235.6196,235.3915,235.5911,5313.0
2022-09-12 13:55:00,247.91,247.98,247.79,247.82,3923.0,235.6481,235.7146,235.534,235.5626,3923.0
2022-09-12 14:00:00,247.77,247.77,247.5,247.5,3791.0,235.515,235.515,235.2584,235.2584,3791.0
2022-09-12 14:05:00,247.53,247.69,247.35,247.37,7356.0,235.2869,235.439,235.1158,235.1348,7356.0
2022-09-12 14:10:00,247.37,247.52,247.28,247.35,6310.0,235.1348,235.2774,235.0493,235.1158,6310.0
2022-09-12 14:15:00,247.33,247.58,247.13,247.13,4896.0,235.0968,235.3344,234.9067,234.9067,4896.0
2022-09-12 14:20:00,247.22,247.38,246.98,247.23,10386.0,234.9922,235.1443,234.7641,235.0017,10386.0
2022-09-12 14:25:00,247.3,247.3,246.93,246.96,35164.0,235.0683,235.0683,234.7166,234.7451,35164.0
2022-09-12 14:30:00,246.94,247.24,246.94,247.0,5111.0,234.7261,235.0112,234.7261,234.7831,5111.0
2022-09-12 14:35:00,247.07,247.18,247.02,247.17,4063.0,234.8496,234.9542,234.8021,234.9447,4063.0
2022-09-12 14:40:00,247.19,247.31,247.14,247.31,1447.0,234.9637,235.0778,234.9162,235.0778,1447.0
2022-09-12 14:45:00,247.31,247.5,247.26,247.49,11159.0,235.0778,235.2584,235.0303,235.2489,11159.0
2022-09-12 14:50:00,247.44,247.5,247.28,247.29,3582.0,235.2013,235.2584,235.0493,235.0588,3582.0
2022-09-12 14:55:00,247.27,247.46,247.25,247.34,5087.0,235.0398,235.2204,235.0207,235.1063,5087.0
2022-09-12 15:00:00,247.31,247.31,247.06,247.11,4248.0,235.0778,235.0778,234.8401,234.8877,4248.0
2022-09-12 15:05:00,247.08,247.33,247.03,247.33,4692.0,234.8592,235.0968,234.8116,235.0968,4692.0
2022-09-12 15:10:00,247.32,247.43,247.11,247.43,7234.0,235.0873,235.1918,234.8877,235.1918,7234.0
2022-09-12 15:15:00,247.5,247.5,247.3,247.33,23652.0,235.2584,235.2584,235.0683,235.0968,23652.0
2022-09-12 15:20:00,247.34,247.59,247.31,247.33,11436.0,235.1063,235.3439,235.0778,235.0968,11436.0
2022-09-12 15:25:00,247.34,247.34,247.01,247.09,8566.0,235.1063,235.1063,234.7926,234.8687,8566.0
2022-09-12 15:30:00,247.08,247.18,246.88,246.89,30036.0,234.8592,234.9542,234.669,234.6786,30036.0
2022-09-12 15:35:00,246.88,247.32,246.73,247.21,31236.0,234.669,235.0873,234.5265,234.9827,31236.0
2022-09-12 15:40:00,247.2,247.3,247.11,247.11,27907.0,234.9732,235.0683,234.8877,234.8877,27907.0
2022-09-12 15:45:00,247.14,247.18,246.9,246.97,15418.0,234.9162,234.9542,234.6881,234.7546,15418.0
2022-09-12 15:50:00,246.9,246.95,246.68,246.86,37144.0,234.6881,234.7356,234.4789,234.65,37144.0
2022-09-12 15:55:00,246.82,247.21,246.73,247.19,101639.0,234.612,234.9827,234.5265,234.9637,101639.0
2022-09-13 09:30:00,243.89,244.38,242.87,243.55,18796.0,231.8269,232.2927,230.8574,231.5038,18796.0
2022-09-13 09:35:00,243.85,244.46,243.42,244.29,9255.0,231.7889,232.3687,231.3802,232.2072,9255.0
2022-09-13 09:40:00,244.27,245.43,244.17,244.89,13153.0,232.1881,233.2908,232.0931,232.7775,13153.0
2022-09-13 09:45:00,244.75,245.18,244.75,244.87,9184.0,232.6444,233.0531,232.6444,232.7585,9184.0
2022-09-13 09:50:00,244.96,245.36,244.91,244.91,7845.0,232.844,233.2242,232.7965,232.7965,7845.0
2022-09-13 09:55:00,244.79,244.79,243.72,244.0,6066.0,232.6824,232.6824,231.6653,231.9315,6066.0
2022-09-13 10:00:00,243.86,244.07,243.5,243.93,60994.0,231.7984,231.998,231.4562,231.865,60994.0
2022-09-13 10:05:00,243.85,244.08,243.5,243.54,17939.0,231.7889,232.0075,231.4562,231.4942,17939.0
2022-09-13 10:10:00,243.53,243.83,243.46,243.8,3204.0,231.4847,231.7699,231.4182,231.7414,3204.0
2022-09-13 10:15:00,243.78,244.1,243.45,244.1,5938.0,231.7224,232.0265,231.4087,232.0265,5938.0
2022-09-13 10:20:00,244.05,244.06,243.76,243.77,3827.0,231.979,231.9885,231.7034,231.7129,3827.0
2022-09-13 10:25:00,243.82,243.93,243.59,243.59,5073.0,231.7604,231.865,231.5418,231.5418,5073.0
2022-09-13 10:30:00,243.62,244.03,243.5,243.65,9146.0,231.5703,231.96,231.4562,231.5988,9146.0
2022-09-13 10:35:00,243.79,243.79,243.52,243.58,1206.0,231.7319,231.7319,231.4752,231.5323,1206.0
2022-09-13 10:40:00,243.67,243.67,243.38,243.48,13239.0,231.6178,231.6178,231.3422,231.4372,13239.0
2022-09-13 10:45:00,243.47,243.5,243.36,243.4,3273.0,231.4277,231.4562,231.3232,231.3612,3273.0
2022-09-13 10:50:00,243.34,243.52,243.27,243.52,4263.0,231.3041,231.4752,231.2376,231.4752,4263.0
2022-09-13 10:55:00,243.41,243.6,243.26,243.26,4060.0,231.3707,231.5513,231.2281,231.2281,4060.0
2022-09-13 11:00:00,243.2,243.42,243.19,243.19,7686.0,231.1711,231.3802,231.1616,231.1616,7686.0
2022-09-13 11:05:00,243.25,243.25,242.95,243.22,2391.0,231.2186,231.2186,230.9334,231.1901,2391.0
2022-09-13 11:10:00,243.24,243.51,242.98,243.28,5724.0,231.2091,231.4657,230.9619,231.2471,5724.0
2022-09-13 11:15:00,243.41,243.55,243.25,243.34,4494.0,231.3707,231.5038,231.2186,231.3041,4494.0
2022-09-13 11:20:00,243.36,243.36,242.96,243.05,7071.0,231.3232,231.3232,230.9429,231.0285,7071.0
2022-09-13 11:25:00,243.05,243.05,242.79,242.92,5439.0,231.0285,231.0285,230.7813,230.9049,5439.0
2022-09-13 11:30:00,242.9,243.57,242.9,243.52,8009.0,230.8859,231.5228,230.8859,231.4752,8009.0
2022-09-13 11:35:00,243.48,243.48,242.85,243.13,12043.0,231.4372,231.4372,230.8384,231.1045,12043.0
2022-09-13 11:40:00,243.11,243.58,242.97,243.58,8329.0,231.0855,231.5323,230.9524,231.5323,8329.0
2022-09-13 11:45:00,243.51,243.55,243.03,243.25,7292.0,231.4657,231.5038,231.0095,231.2186,7292.0
2022-09-13 11:50:00,243.3,243.47,243.04,243.38,5872.0,231.2661,231.4277,231.019,231.3422,5872.0
2022-09-13 11:55:00,243.44,243.52,243.15,243.23,5918.0,231.3992,231.4752,231.1235,231.1996,5918.0
2022-09-13 12:00:00,243.21,243.52,243.06,243.41,5559.0,231.1806,231.4752,231.038,231.3707,5559.0
2022-09-13 12:05:00,243.41,243.74,243.38,243.69,4750.0,231.3707,231.6844,231.3422,231.6368,4750.0
2022-09-13 12:10:00,243.61,243.64,243.29,243.64,5558.0,231.5608,231.5893,231.2566,231.5893,5558.0
2022-09-13 12:15:00,243.72,243.81,243.58,243.69,3849.0,231.6653,231.7509,231.5323,231.6368,3849.0
2022-09-13 12:20:00,243.75,243.94,243.66,243.7,3306.0,231.6939,231.8745,231.6083,231.6463,3306.0
2022-09-13 12:25:00,243.65,243.65,243.1,243.1,4023.0,231.5988,231.5988,231.076,231.076,4023.0
2022-09-13 12:30:00,243.23,243.23,242.77,243.05,8093.0,231.1996,231.1996,230.7623,231.0285,8093.0
2022-09-13 12:35:00,243.13,243.62,243.07,243.59,29323.0,231.1045,231.5703,231.0475,231.5418,29323.0
2022-09-13 12:40:00,243.6,243.78,243.32,243.51,31206.0,231.5513,231.7224,231.2851,231.4657,31206.0
2022-09-13 12:45:00,243.47,243.74,243.41,243.74,10755.0,231.4277,231.6844,231.3707,231.6844,10755.0
2022-09-13 12:50:00,243.72,243.83,243.6,243.67,11966.0,231.6653,231.7699,231.5513,231.6178,11966.0
2022-09-13 12:55:00,243.7,243.7,243.41,243.41,3705.0,231.6463,231.6463,231.3707,231.3707,3705.0
2022-09-13 13:00:00,243.42,243.52,242.99,243.12,8537.0,231.3802,231.4752,230.9715,231.095,8537.0
2022-09-13 13:05:00,243.12,243.27,243.0,243.03,5263.0,231.095,231.2376,230.981,231.0095,5263.0
2022-09-13 13:10:00,243.03,243.25,243.0,243.18,5442.0,231.0095,231.2186,230.981,231.1521,5442.0
2022-09-13 13:15:00,243.17,243.17,242.85,242.86,6772.0,231.1425,231.1425,230.8384,230.8479,6772.0
2022-09-13 13:20:00,242.81,243.1,242.79,243.05,5338.0,230.8004,231.076,230.7813,231.0285,5338.0
2022-09-13 13:25:00,242.99,243.13,242.94,243.04,5451.0,230.9715,231.1045,230.9239,231.019,5451.0
2022-09-13 13:30:00,243.13,243.3,242.99,242.99,6455.0,231.1045,231.2661,230.9715,230.9715,6455.0
2022-09-13 13:35:00,243.01,243.03,242.78,242.86,4535.0,230.9905,231.0095,230.7718,230.8479,4535.0
2022-09-13 13:40:00,242.89,242.89,242.71,242.75,7082.0,230.8764,230.8764,230.7053,230.7433,7082.0
2022-09-13 13:45:00,242.7,242.83,242.37,242.5,21176.0,230.6958,230.8194,230.3821,230.5057,21176.0
2022-09-13 13:50:00,242.51,242.51,242.16,242.17,5883.0,230.5152,230.5152,230.1825,230.192,5883.0
2022-09-13 13:55:00,242.24,242.3,241.96,241.99,6588.0,230.2585,230.3156,229.9924,230.0209,6588.0
2022-09-13 14:00:00,241.99,242.06,241.7,241.72,3812.0,230.0209,230.0874,229.7453,229.7643,3812.0
2022-09-13 14:05:00,241.67,241.67,240.87,240.95,23454.0,229.7167,229.7167,228.9563,229.0324,23454.0
2022-09-13 14:10:00,240.9,241.27,240.77,241.27,5173.0,228.9848,229.3365,228.8613,229.3365,5173.0
2022-09-13 14:15:00,241.26,241.42,241.07,241.33,6159.0,229.327,229.4791,229.1464,229.3936,6159.0
2022-09-13 14:20:00,241.32,241.46,241.08,241.13,5619.0,229.3841,229.5171,229.1559,229.2034,5619.0
2022-09-13 14:25:00,241.12,241.22,240.93,241.12,6557.0,229.1939,229.289,229.0133,229.1939,6557.0
2022-09-13 14:30:00,241.08,241.34,241.08,241.2,7375.0,229.1559,229.4031,229.1559,229.27,7375.0
2022-09-13 14:35:00,241.17,241.38,241.11,241.29,8020.0,229.2415,229.4411,229.1844,229.3555,8020.0
2022-09-13 14:40:00,241.35,241.36,240.9,240.9,7511.0,229.4126,229.4221,228.9848,228.9848,7511.0
2022-09-13 14:45:00,240.87,240.99,240.81,240.87,7119.0,228.9563,229.0704,228.8993,228.9563,7119.0
2022-09-13 14:50:00,240.87,240.91,240.7,240.82,21766.0,228.9563,228.9943,228.7947,228.9088,21766.0
2022-09-13 14:55:00,240.83,241.08,240.77,240.95,8538.0,228.9183,229.1559,228.8613,229.0324,8538.0
2022-09-13 15:00:00,241.01,241.01,240.81,240.93,6747.0,229.0894,229.0894,228.8993,229.0133,6747.0
2022-09-13 15:05:00,240.96,240.99,240.68,240.68,9687.0,229.0419,229.0704,228.7757,228.7757,9687.0
2022-09-13 15:10:00,240.68,240.73,240.27,240.38,8902.0,228.7757,228.8232,228.386,228.4905,8902.0
2022-09-13 15:15:00,240.4,240.48,240.19,240.32,11092.0,228.5096,228.5856,228.3099,228.4335,11092.0
2022-09-13 15:20:00,240.32,240.5,240.24,240.41,14017.0,228.4335,228.6046,228.3575,228.5191,14017.0
2022-09-13 15:25:00,240.42,240.62,240.31,240.6,16193.0,228.5286,228.7187,228.424,228.6997,16193.0
2022-09-13 15:30:00,240.6,240.65,240.3,240.4,42057.0,228.6997,228.7472,228.4145,228.5096,42057.0
2022-09-13 15:35:00,240.38,240.52,240.08,240.46,26980.0,228.4905,228.6236,228.2054,228.5666,26980.0
2022-09-13 15:40:00,240.45,240.45,239.92,240.17,15942.0,228.5571,228.5571,228.0533,228.2909,15942.0
2022-09-13 15:45:00,240.14,240.14,239.73,239.9,25120.0,228.2624,228.2624,227.8727,228.0343,25120.0
2022-09-13 15:50:00,239.95,240.26,239.82,240.03,48047.0,228.0818,228.3765,227.9582,228.1579,48047.0
2022-09-13 15:55:00,240.07,240.58,239.83,240.34,116133.0,228.1959,228.6807,227.9677,228.4525,116133.0
2022-09-14 09:30:00,241.46,242.09,240.41,240.41,20944.0,229.5171,230.116,228.5191,228.5191,20944.0
2022-09-14 09:35:00,240.62,240.64,239.71,239.74,7947.0,228.7187,228.7377,227.8537,227.8822,7947.0
2022-09-14 09:40:00,239.64,239.81,238.82,239.1,16021.0,227.7871,227.9487,227.0077,227.2739,16021.0
2022-09-14 09:45:00,238.87,239.05,238.22,238.27,6832.0,227.0552,227.2263,226.4374,226.4849,6832.0
2022-09-14 09:50:00,238.16,238.76,238.05,238.75,20977.0,226.3803,226.9507,226.2758,226.9412,20977.0
2022-09-14 09:55:00,238.83,239.23,238.67,239.12,7716.0,227.0172,227.3974,226.8651,227.2929,7716.0
2022-09-14 10:00:00,239.27,239.31,238.67,238.96,13858.0,227.4354,227.4735,226.8651,227.1408,13858.0
2022-09-14 10:05:00,239.01,239.26,238.97,239.17,4773.0,227.1883,227.4259,227.1503,227.3404,4773.0
2022-09-14 10:10:00,239.12,239.32,239.1,239.22,4162.0,227.2929,227.483,227.2739,227.3879,4162.0
2022-09-14 10:15:00,239.3,239.73,239.27,239.52,5230.0,227.464,227.8727,227.4354,227.6731,5230.0
2022-09-14 10:20:00,239.52,239.81,239.05,239.05,9599.0,227.6731,227.9487,227.2263,227.2263,9599.0
2022-09-14 10:25:00,239.08,239.08,238.77,239.0,6323.0,227.2548,227.2548,226.9602,227.1788,6323.0
2022-09-14 10:30:00,238.95,239.6,238.91,239.39,4453.0,227.1313,227.7491,227.0933,227.5495,4453.0
2022-09-14 10:35:00,239.53,240.16,239.51,240.09,5893.0,227.6826,228.2814,227.6636,228.2149,5893.0
2022-09-14 10:40:00,240.09,240.76,239.92,240.4,12100.0,228.2149,228.8517,228.0533,228.5096,12100.0
2022-09-14 10:45:00,240.24,240.75,240.23,240.66,7115.0,228.3575,228.8422,228.348,228.7567,7115.0
2022-09-14 10:50:00,240.78,241.11,240.6,241.11,4500.0,228.8708,229.1844,228.6997,229.1844,4500.0
2022-09-14 10:55:00,241.15,241.3,241.01,241.29,3229.0,229.2225,229.365,229.0894,229.3555,3229.0
2022-09-14 11:00:00,241.21,241.72,241.02,241.72,12616.0,229.2795,229.7643,229.0989,229.7643,12616.0
2022-09-14 11:05:00,241.69,241.76,241.31,241.39,4186.0,229.7358,229.8023,229.3745,229.4506,4186.0
2022-09-14 11:10:00,241.31,241.39,241.04,241.14,7607.0,229.3745,229.4506,229.1179,229.213,7607.0
2022-09-14 11:15:00,241.13,241.13,240.74,240.89,3940.0,229.2034,229.2034,228.8327,228.9753,3940.0
2022-09-14 11:20:00,240.83,240.96,240.75,240.81,5228.0,228.9183,229.0419,228.8422,228.8993,5228.0
2022-09-14 11:25:00,240.75,240.75,240.53,240.53,1806.0,228.8422,228.8422,228.6331,228.6331,1806.0
2022-09-14 11:30:00,240.45,241.05,240.45,240.92,7460.0,228.5571,229.1274,228.5571,229.0038,7460.0
2022-09-14 11:35:00,241.01,241.22,240.98,240.98,3971.0,229.0894,229.289,229.0609,229.0609,3971.0
2022-09-14 11:40:00,240.88,241.09,240.78,241.04,6144.0,228.9658,229.1654,228.8708,229.1179,6144.0
2022-09-14 11:45:00,240.98,241.22,240.82,240.83,3783.0,229.0609,229.289,228.9088,228.9183,3783.0
2022-09-14 11:50:00,240.84,240.9,240.6,240.9,3808.0,228.9278,228.9848,228.6997,228.9848,3808.0
2022-09-14 11:55:00,240.79,240.9,240.47,240.49,2199.0,228.8803,228.9848,228.5761,228.5951,2199.0
2022-09-14 12:00:00,240.38,240.38,239.88,240.14,7932.0,228.4905,228.4905,228.0153,228.2624,7932.0
2022-09-14 12:05:00,240.14,240.32,239.93,240.24,9807.0,228.2624,228.4335,228.0628,228.3575,9807.0
2022-09-14 12:10:00,240.23,240.27,239.96,240.27,4756.0,228.348,228.386,228.0913,228.386,4756.0
2022-09-14 12:15:00,240.26,240.31,239.99,239.99,1868.0,228.3765,228.424,228.1198,228.1198,1868.0
2022-09-14 12:20:00,240.09,240.31,239.99,240.23,5579.0,228.2149,228.424,228.1198,228.348,5579.0
2022-09-14 12:25:00,240.33,240.54,240.18,240.21,5291.0,228.443,228.6426,228.3004,228.329,5291.0
2022-09-14 12:30:00,240.27,240.51,240.08,240.15,11568.0,228.386,228.6141,228.2054,228.2719,11568.0
2022-09-14 12:35:00,240.22,240.5,240.16,240.43,6779.0,228.3385,228.6046,228.2814,228.5381,6779.0
2022-09-14 12:40:00,240.38,240.75,240.37,240.69,6407.0,228.4905,228.8422,228.481,228.7852,6407.0
2022-09-14 12:45:00,240.69,240.77,240.62,240.66,1522.0,228.7852,228.8613,228.7187,228.7567,1522.0
2022-09-14 12:50:00,240.66,240.69,240.53,240.68,4041.0,228.7567,228.7852,228.6331,228.7757,4041.0
2022-09-14 12:55:00,240.72,240.72,240.5,240.56,3651.0,228.8137,228.8137,228.6046,228.6616,3651.0
2022-09-14 13:00:00,240.52,240.52,240.32,240.32,3075.0,228.6236,228.6236,228.4335,228.4335,3075.0
2022-09-14 13:05:00,240.33,240.37,240.16,240.32,5091.0,228.443,228.481,228.2814,228.4335,5091.0
2022-09-14 13:10:00,240.35,240.66,240.35,240.64,2969.0,228.462,228.7567,228.462,228.7377,2969.0
2022-09-14 13:15:00,240.67,240.78,240.51,240.56,2225.0,228.7662,228.8708,228.6141,228.6616,2225.0
2022-09-14 13:20:00,240.66,240.88,240.58,240.78,3306.0,228.7567,228.9658,228.6807,228.8708,3306.0
2022-09-14 13:25:00,240.77,240.84,240.71,240.84,3050.0,228.8613,228.9278,228.8042,228.9278,3050.0
2022-09-14 13:30:00,240.91,241.36,240.9,241.36,7340.0,228.9943,229.4221,228.9848,229.4221,7340.0
2022-09-14 13:35:00,241.36,241.36,241.11,241.13,3814.0,229.4221,229.4221,229.1844,229.2034,3814.0
2022-09-14 13:40:00,241.13,241.27,240.93,241.0,7827.0,229.2034,229.3365,229.0133,229.0799,7827.0
2022-09-14 13:45:00,240.92,240.92,240.26,240.4,8242.0,229.0038,229.0038,228.3765,228.5096,8242.0
2022-09-14 13:50:00,240.43,240.81,240.43,240.72,8457.0,228.5381,228.8993,228.5381,228.8137,8457.0
2022-09-14 13:55:00,240.67,240.67,240.35,240.6,6979.0,228.7662,228.7662,228.462,228.6997,6979.0
2022-09-14 14:00:00,240.6,240.65,240.32,240.35,5944.0,228.6997,228.7472,228.4335,228.462,5944.0
2022-09-14 14:05:00,240.43,240.73,240.37,240.56,5435.0,228.5381,228.8232,228.481,228.6616,5435.0
2022-09-14 14:10:00,240.57,240.62,240.22,240.55,6031.0,228.6711,228.7187,228.3385,228.6521,6031.0
2022-09-14 14:15:00,240.57,240.71,240.31,240.49,5238.0,228.6711,228.8042,228.424,228.5951,5238.0
2022-09-14 14:20:00,240.51,240.73,240.49,240.73,8703.0,228.6141,228.8232,228.5951,228.8232,8703.0
2022-09-14 14:25:00,240.74,240.87,240.71,240.71,9486.0,228.8327,228.9563,228.8042,228.8042,9486.0
2022-09-14 14:30:00,240.71,241.01,240.63,240.96,10774.0,228.8042,229.0894,228.7282,229.0419,10774.0
2022-09-14 14:35:00,240.98,241.02,240.78,240.89,15423.0,229.0609,229.0989,228.8708,228.9753,15423.0
2022-09-14 14:40:00,240.9,241.03,240.51,240.63,13369.0,228.9848,229.1084,228.6141,228.7282,13369.0
2022-09-14 14:45:00,240.65,240.65,240.44,240.5,11515.0,228.7472,228.7472,228.5476,228.6046,11515.0
2022-09-14 14:50:00,240.49,240.5,240.15,240.15,6143.0,228.5951,228.6046,228.2719,228.2719,6143.0
2022-09-14 14:55:00,240.23,240.34,240.09,240.21,5288.0,228.348,228.4525,228.2149,228.329,5288.0
2022-09-14 15:00:00,240.17,240.28,239.98,240.02,5775.0,228.2909,228.3955,228.1103,228.1484,5775.0
2022-09-14 15:05:00,240.05,240.21,240.01,240.14,7099.0,228.1769,228.329,228.1388,228.2624,7099.0
2022-09-14 15:10:00,240.09,240.09,239.55,239.62,10501.0,228.2149,228.2149,227.7016,227.7681,10501.0
2022-09-14 15:15:00,239.55,239.55,238.94,239.1,12259.0,227.7016,227.7016,227.1218,227.2739,12259.0
2022-09-14 15:20:00,239.05,239.37,238.94,239.37,11224.0,227.2263,227.5305,227.1218,227.5305,11224.0
2022-09-14 15:25:00,239.33,239.59,239.18,239.59,11377.0,227.4925,227.7396,227.3499,227.7396,11377.0
2022-09-14 15:30:00,239.52,239.52,238.92,239.44,31189.0,227.6731,227.6731,227.1028,227.597,31189.0
2022-09-14 15:35:00,239.42,239.6,239.25,239.32,16002.0,227.578,227.7491,227.4164,227.483,16002.0
2022-09-14 15:40:00,239.3,239.65,239.3,239.58,18380.0,227.464,227.7967,227.464,227.7301,18380.0
2022-09-14 15:45:00,239.57,239.9,239.5,239.85,12654.0,227.7206,228.0343,227.6541,227.9868,12654.0
2022-09-14 15:50:00,239.98,240.53,239.97,240.5,36934.0,228.1103,228.6331,228.1008,228.6046,36934.0
2022-09-14 15:55:00,240.54,241.31,240.47,241.08,98571.0,228.6426,229.3745,228.5761,229.1559,98571.0
2022-09-15 09:30:00,241.46,243.04,241.09,242.63,32645.0,229.5171,231.019,229.1654,230.6293,32645.0
2022-09-15 09:35:00,242.6,242.6,241.75,241.87,10647.0,230.6007,230.6007,229.7928,229.9068,10647.0
2022-09-15 09:40:00,241.9,242.38,241.7,242.37,22091.0,229.9354,230.3916,229.7453,230.3821,22091.0
2022-09-15 09:45:00,242.22,242.37,241.84,242.22,12571.0,230.2395,230.3821,229.8783,230.2395,12571.0
2022-09-15 09:50:00,242.31,242.69,241.9,242.51,5538.0,230.3251,230.6863,229.9354,230.5152,5538.0
2022-09-15 09:55:00,242.26,242.58,242.09,242.4,2870.0,230.2776,230.5817,230.116,230.4106,2870.0
2022-09-15 10:00:00,242.43,242.93,242.43,242.85,11458.0,230.4391,230.9144,230.4391,230.8384,11458.0
2022-09-15 10:05:00,242.88,243.11,242.71,242.72,10135.0,230.8669,231.0855,230.7053,230.7148,10135.0
2022-09-15 10:10:00,242.93,243.37,242.93,243.25,9879.0,230.9144,231.3327,230.9144,231.2186,9879.0
2022-09-15 10:15:00,243.39,243.75,243.18,243.55,17095.0,231.3517,231.6939,231.1521,231.5038,17095.0
2022-09-15 10:20:00,243.58,243.66,242.9,243.56,10225.0,231.5323,231.6083,230.8859,231.5133,10225.0
2022-09-15 10:25:00,243.61,243.78,243.33,243.39,11757.0,231.5608,231.7224,231.2946,231.3517,11757.0
2022-09-15 10:30:00,243.33,244.27,243.33,243.99,24478.0,231.2946,232.1881,231.2946,231.922,24478.0
2022-09-15 10:35:00,243.98,244.23,243.88,244.21,8720.0,231.9125,232.1501,231.8174,232.1311,8720.0
2022-09-15 10:40:00,244.19,244.27,243.79,243.83,4840.0,232.1121,232.1881,231.7319,231.7699,4840.0
2022-09-15 10:45:00,243.9,244.16,243.9,244.12,6320.0,231.8364,232.0836,231.8364,232.0456,6320.0
2022-09-15 10:50:00,244.12,244.12,243.58,243.93,9601.0,232.0456,232.0456,231.5323,231.865,9601.0
2022-09-15 10:55:00,243.91,244.0,243.13,243.23,15125.0,231.8459,231.9315,231.1045,231.1996,15125.0
2022-09-15 11:00:00,243.14,243.17,242.71,242.88,11705.0,231.114,231.1425,230.7053,230.8669,11705.0
2022-09-15 11:05:00,242.88,242.88,242.43,242.68,14469.0,230.8669,230.8669,230.4391,230.6768,14469.0
2022-09-15 11:10:00,242.68,242.72,241.98,241.99,13912.0,230.6768,230.7148,230.0114,230.0209,13912.0
2022-09-15 11:15:00,241.94,242.16,241.84,242.14,4403.0,229.9734,230.1825,229.8783,230.1635,4403.0
2022-09-15 11:20:00,242.05,242.26,241.91,242.2,3029.0,230.0779,230.2776,229.9449,230.2205,3029.0
2022-09-15 11:25:00,242.04,242.22,242.01,242.04,3666.0,230.0684,230.2395,230.0399,230.0684,3666.0
2022-09-15 11:30:00,242.04,242.46,241.85,242.1,22479.0,230.0684,230.4677,229.8878,230.1255,22479.0
2022-09-15 11:35:00,242.07,242.07,241.64,241.64,5002.0,230.097,230.097,229.6882,229.6882,5002.0
2022-09-15 11:40:00,241.63,241.64,241.39,241.4,1405.0,229.6787,229.6882,229.4506,229.4601,1405.0
2022-09-15 11:45:00,241.41,241.41,241.14,241.18,3703.0,229.4696,229.4696,229.213,229.251,3703.0
2022-09-15 11:50:00,241.14,241.14,240.72,240.73,5437.0,229.213,229.213,228.8137,228.8232,5437.0
2022-09-15 11:55:00,240.78,241.01,240.62,241.0,7606.0,228.8708,229.0894,228.7187,229.0799,7606.0
2022-09-15 12:00:00,241.0,241.27,240.94,241.13,10205.0,229.0799,229.3365,229.0228,229.2034,10205.0
2022-09-15 12:05:00,241.08,241.08,240.37,240.37,14224.0,229.1559,229.1559,228.481,228.481,14224.0
2022-09-15 12:10:00,240.43,240.77,240.18,240.77,10229.0,228.5381,228.8613,228.3004,228.8613,10229.0
2022-09-15 12:15:00,240.73,240.87,240.56,240.82,4838.0,228.8232,228.9563,228.6616,228.9088,4838.0
2022-09-15 12:20:00,240.8,240.8,240.52,240.64,8781.0,228.8898,228.8898,228.6236,228.7377,8781.0
2022-09-15 12:25:00,240.56,240.7,240.5,240.61,3701.0,228.6616,228.7947,228.6046,228.7092,3701.0
2022-09-15 12:30:00,240.58,240.79,240.5,240.5,7603.0,228.6807,228.8803,228.6046,228.6046,7603.0
2022-09-15 12:35:00,240.64,240.79,240.35,240.71,8588.0,228.7377,228.8803,228.462,228.8042,8588.0
2022-09-15 12:40:00,240.69,240.8,240.67,240.67,3461.0,228.7852,228.8898,228.7662,228.7662,3461.0
2022-09-15 12:45:00,240.59,240.59,240.2,240.56,16388.0,228.6902,228.6902,228.3194,228.6616,16388.0
2022-09-15 12:50:00,240.54,240.59,240.39,240.48,3701.0,228.6426,228.6902,228.5,228.5856,3701.0
2022-09-15 12:55:00,240.45,240.79,240.36,240.74,4982.0,228.5571,228.8803,228.4715,228.8327,4982.0
2022-09-15 13:00:00,240.77,241.38,240.77,241.33,5748.0,228.8613,229.4411,228.8613,229.3936,5748.0
2022-09-15 13:05:00,241.3,241.37,241.2,241.28,2005.0,229.365,229.4316,229.27,229.346,2005.0
2022-09-15 13:10:00,241.24,241.24,240.76,240.78,3411.0,229.308,229.308,228.8517,228.8708,3411.0
2022-09-15 13:15:00,240.88,241.15,240.67,241.04,11735.0,228.9658,229.2225,228.7662,229.1179,11735.0
2022-09-15 13:20:00,241.11,241.21,240.97,241.2,1379.0,229.1844,229.2795,229.0514,229.27,1379.0
2022-09-15 13:25:00,241.13,241.33,241.13,241.25,3739.0,229.2034,229.3936,229.2034,229.3175,3739.0
2022-09-15 13:30:00,241.15,241.32,241.08,241.15,11721.0,229.2225,229.3841,229.1559,229.2225,11721.0
2022-09-15 13:35:00,241.16,241.27,240.95,240.95,3912.0,229.232,229.3365,229.0324,229.0324,3912.0
2022-09-15 13:40:00,240.94,241.04,240.82,240.82,3870.0,229.0228,229.1179,228.9088,228.9088,3870.0
2022-09-15 13:45:00,240.82,240.95,240.77,240.88,3700.0,228.9088,229.0324,228.8613,228.9658,3700.0
2022-09-15 13:50:00,240.8,240.95,240.67,240.92,4403.0,228.8898,229.0324,228.7662,229.0038,4403.0
2022-09-15 13:55:00,240.91,241.09,240.88,241.07,2413.0,228.9943,229.1654,228.9658,229.1464,2413.0
2022-09-15 14:00:00,241.0,241.0,240.41,240.52,8200.0,229.0799,229.0799,228.5191,228.6236,8200.0
2022-09-15 14:05:00,240.49,240.51,240.24,240.28,6413.0,228.5951,228.6141,228.3575,228.3955,6413.0
2022-09-15 14:10:00,240.3,240.49,240.25,240.4,4736.0,228.4145,228.5951,228.367,228.5096,4736.0
2022-09-15 14:15:00,240.46,240.8,240.33,240.59,6655.0,228.5666,228.8898,228.443,228.6902,6655.0
2022-09-15 14:20:00,240.64,240.64,240.47,240.64,2567.0,228.7377,228.7377,228.5761,228.7377,2567.0
2022-09-15 14:25:00,240.67,240.91,240.65,240.77,6642.0,228.7662,228.9943,228.7472,228.8613,6642.0
2022-09-15 14:30:00,240.8,241.01,240.73,240.73,5498.0,228.8898,229.0894,228.8232,228.8232,5498.0
2022-09-15 14:35:00,240.81,241.04,240.73,240.93,4008.0,228.8993,229.1179,228.8232,229.0133,4008.0
2022-09-15 14:40:00,240.9,240.92,240.74,240.88,7680.0,228.9848,229.0038,228.8327,228.9658,7680.0
2022-09-15 14:45:00,240.91,240.91,240.36,240.36,3761.0,228.9943,228.9943,228.4715,228.4715,3761.0
2022-09-15 14:50:00,240.4,240.59,240.23,240.56,5740.0,228.5096,228.6902,228.348,228.6616,5740.0
2022-09-15 14:55:00,240.51,240.51,240.25,240.36,8857.0,228.6141,228.6141,228.367,228.4715,8857.0
2022-09-15 15:00:00,240.36,240.36,240.12,240.17,6995.0,228.4715,228.4715,228.2434,228.2909,6995.0
2022-09-15 15:05:00,240.22,240.29,239.86,239.86,13527.0,228.3385,228.405,227.9963,227.9963,13527.0
2022-09-15 15:10:00,239.9,239.9,239.62,239.73,4586.0,228.0343,228.0343,227.7681,227.8727,4586.0
2022-09-15 15:15:00,239.76,239.9,239.71,239.72,7810.0,227.9012,228.0343,227.8537,227.8632,7810.0
2022-09-15 15:20:00,239.7,239.81,239.49,239.81,4944.0,227.8442,227.9487,227.6446,227.9487,4944.0
2022-09-15 15:25:00,239.84,239.89,239.5,239.53,7384.0,227.9773,228.0248,227.6541,227.6826,7384.0
2022-09-15 15:30:00,239.55,239.56,239.39,239.5,9399.0,227.7016,227.7111,227.5495,227.6541,9399.0
2022-09-15 15:35:00,239.63,240.18,239.62,240.15,13118.0,227.7776,228.3004,227.7681,228.2719,13118.0
2022-09-15 15:40:00,240.11,240.65,239.97,240.45,16311.0,228.2339,228.7472,228.1008,228.5571,16311.0
2022-09-15 15:45:00,240.44,240.68,240.36,240.63,21187.0,228.5476,228.7757,228.4715,228.7282,21187.0
2022-09-15 15:50:00,240.5,240.9,240.37,240.89,31352.0,228.6046,228.9848,228.481,228.9753,31352.0
2022-09-15 15:55:00,240.9,241.17,240.73,240.85,69624.0,228.9848,229.2415,228.8232,228.9373,69624.0
2022-09-16 09:30:00,241.91,242.49,241.83,242.49,3196.0,229.9449,230.4962,229.8688,230.4962,3196.0
2022-09-16 09:35:00,242.48,243.33,241.84,243.21,230372.0,230.4867,231.2946,229.8783,231.1806,230372.0
2022-09-16 09:40:00,242.97,243.45,242.21,243.17,21214.0,230.9524,231.4087,230.23,231.1425,21214.0
2022-09-16 09:45:00,243.17,243.36,242.34,242.85,4917.0,231.1425,231.3232,230.3536,230.8384,4917.0
2022-09-16 09:50:00,242.73,243.04,242.6,243.03,8448.0,230.7243,231.019,230.6007,231.0095,8448.0
2022-09-16 09:55:00,243.11,243.11,242.74,242.96,11797.0,231.0855,231.0855,230.7338,230.9429,11797.0
2022-09-16 10:00:00,243.12,243.25,242.43,242.43,10348.0,231.095,231.2186,230.4391,230.4391,10348.0
2022-09-16 10:05:00,242.38,242.6,242.1,242.32,6970.0,230.3916,230.6007,230.1255,230.3346,6970.0
2022-09-16 10:10:00,242.31,243.15,242.31,243.15,7606.0,230.3251,231.1235,230.3251,231.1235,7606.0
2022-09-16 10:15:00,243.15,243.26,242.54,242.7,19178.0,231.1235,231.2281,230.5437,230.6958,19178.0
2022-09-16 10:20:00,242.7,242.97,242.23,242.97,3902.0,230.6958,230.9524,230.249,230.9524,3902.0
2022-09-16 10:25:00,242.92,243.19,242.91,243.07,9689.0,230.9049,231.1616,230.8954,231.0475,9689.0
2022-09-16 10:30:00,243.02,244.1,243.02,243.52,20397.0,231.0,232.0265,231.0,231.4752,20397.0
2022-09-16 10:35:00,243.62,244.02,243.46,244.02,6205.0,231.5703,231.9505,231.4182,231.9505,6205.0
2022-09-16 10:40:00,244.03,244.59,243.84,243.96,38117.0,231.96,232.4923,231.7794,231.8935,38117.0
2022-09-16 10:45:00,243.86,244.05,243.86,243.98,3402.0,231.7984,231.979,231.7984,231.9125,3402.0
2022-09-16 10:50:00,243.89,244.18,243.89,244.09,3442.0,231.8269,232.1026,231.8269,232.017,3442.0
2022-09-16 10:55:00,244.06,244.13,243.62,243.7,11555.0,231.9885,232.0551,231.5703,231.6463,11555.0
2022-09-16 11:00:00,243.72,243.84,243.19,243.27,4977.0,231.6653,231.7794,231.1616,231.2376,4977.0
2022-09-16 11:05:00,243.21,243.54,243.2,243.24,3418.0,231.1806,231.4942,231.1711,231.2091,3418.0
2022-09-16 11:10:00,243.21,243.6,243.15,243.57,5849.0,231.1806,231.5513,231.1235,231.5228,5849.0
2022-09-16 11:15:00,243.56,243.98,243.49,243.98,4809.0,231.5133,231.9125,231.4467,231.9125,4809.0
2022-09-16 11:20:00,243.94,244.04,243.8,243.9,6248.0,231.8745,231.9695,231.7414,231.8364,6248.0
2022-09-16 11:25:00,243.82,243.96,243.53,243.63,5397.0,231.7604,231.8935,231.4847,231.5798,5397.0
2022-09-16 11:30:00,243.65,243.93,243.6,243.93,4938.0,231.5988,231.865,231.5513,231.865,4938.0
2022-09-16 11:35:00,243.84,243.84,243.45,243.57,6303.0,231.7794,231.7794,231.4087,231.5228,6303.0
2022-09-16 11:40:00,243.65,243.83,243.57,243.75,4784.0,231.5988,231.7699,231.5228,231.6939,4784.0
2022-09-16 11:45:00,243.76,243.97,243.73,243.97,6371.0,231.7034,231.903,231.6748,231.903,6371.0
2022-09-16 11:50:00,243.97,244.02,243.76,243.88,5372.0,231.903,231.9505,231.7034,231.8174,5372.0
2022-09-16 11:55:00,243.92,244.41,243.84,244.31,8626.0,231.8555,232.3212,231.7794,232.2262,8626.0
2022-09-16 12:00:00,244.27,244.28,244.05,244.16,3438.0,232.1881,232.1976,231.979,232.0836,3438.0
2022-09-16 12:05:00,244.2,244.28,243.76,243.8,9500.0,232.1216,232.1976,231.7034,231.7414,9500.0
2022-09-16 12:10:00,243.74,243.77,243.55,243.65,3517.0,231.6844,231.7129,231.5038,231.5988,3517.0
2022-09-16 12:15:00,243.68,243.7,243.3,243.35,3768.0,231.6273,231.6463,231.2661,231.3136,3768.0
2022-09-16 12:20:00,243.29,243.29,242.99,243.18,8509.0,231.2566,231.2566,230.9715,231.1521,8509.0
2022-09-16 12:25:00,243.21,243.31,243.03,243.08,2930.0,231.1806,231.2756,231.0095,231.057,2930.0
2022-09-16 12:30:00,243.12,243.2,242.89,242.96,12344.0,231.095,231.1711,230.8764,230.9429,12344.0
2022-09-16 12:35:00,242.93,243.08,242.81,242.9,15455.0,230.9144,231.057,230.8004,230.8859,15455.0
2022-09-16 12:40:00,242.91,243.09,242.82,243.09,3132.0,230.8954,231.0665,230.8099,231.0665,3132.0
2022-09-16 12:45:00,243.11,243.18,242.97,243.18,4748.0,231.0855,231.1521,230.9524,231.1521,4748.0
2022-09-16 12:50:00,243.24,243.44,243.21,243.34,6260.0,231.2091,231.3992,231.1806,231.3041,6260.0
2022-09-16 12:55:00,243.25,243.41,243.24,243.41,4148.0,231.2186,231.3707,231.2091,231.3707,4148.0
2022-09-16 13:00:00,243.38,243.41,243.0,243.06,2623.0,231.3422,231.3707,230.981,231.038,2623.0
2022-09-16 13:05:00,243.1,243.14,242.96,243.03,1633.0,231.076,231.114,230.9429,231.0095,1633.0
2022-09-16 13:10:00,243.04,243.06,242.88,242.92,2794.0,231.019,231.038,230.8669,230.9049,2794.0
2022-09-16 13:15:00,242.89,243.41,242.88,243.36,7163.0,230.8764,231.3707,230.8669,231.3232,7163.0
2022-09-16 13:20:00,243.36,243.58,243.36,243.51,5103.0,231.3232,231.5323,231.3232,231.4657,5103.0
2022-09-16 13:25:00,243.53,243.62,243.43,243.56,2096.0,231.4847,231.5703,231.3897,231.5133,2096.0
2022-09-16 13:30:00,243.56,243.89,243.49,243.54,4502.0,231.5133,231.8269,231.4467,231.4942,4502.0
2022-09-16 13:35:00,243.51,243.89,243.5,243.72,7175.0,231.4657,231.8269,231.4562,231.6653,7175.0
2022-09-16 13:40:00,243.65,243.81,243.58,243.81,3961.0,231.5988,231.7509,231.5323,231.7509,3961.0
2022-09-16 13:45:00,243.85,243.87,243.51,243.56,21042.0,231.7889,231.8079,231.4657,231.5133,21042.0
2022-09-16 13:50:00,243.59,243.59,243.34,243.47,8153.0,231.5418,231.5418,231.3041,231.4277,8153.0
2022-09-16 13:55:00,243.47,243.51,243.35,243.45,4020.0,231.4277,231.4657,231.3136,231.4087,4020.0
2022-09-16 14:00:00,243.59,243.79,243.52,243.79,4493.0,231.5418,231.7319,231.4752,231.7319,4493.0
2022-09-16 14:05:00,243.76,243.84,243.58,243.84,3086.0,231.7034,231.7794,231.5323,231.7794,3086.0
2022-09-16 14:10:00,243.84,243.91,243.75,243.8,5666.0,231.7794,231.8459,231.6939,231.7414,5666.0
2022-09-16 14:15:00,243.83,244.06,243.78,243.9,7952.0,231.7699,231.9885,231.7224,231.8364,7952.0
2022-09-16 14:20:00,243.94,244.32,243.94,244.25,8699.0,231.8745,232.2357,231.8745,232.1691,8699.0
2022-09-16 14:25:00,244.28,245.07,244.26,244.98,40906.0,232.1976,232.9486,232.1786,232.863,40906.0
2022-09-16 14:30:00,244.94,245.07,244.8,245.04,8103.0,232.825,232.9486,232.6919,232.9201,8103.0
2022-09-16 14:35:00,245.07,245.07,244.86,244.92,6810.0,232.9486,232.9486,232.749,232.806,6810.0
2022-09-16 14:40:00,244.96,245.0,244.76,244.96,11668.0,232.844,232.882,232.6539,232.844,11668.0
2022-09-16 14:45:00,244.91,245.44,244.9,245.41,14279.0,232.7965,233.3003,232.787,233.2718,14279.0
2022-09-16 14:50:00,245.4,245.4,245.21,245.36,6051.0,233.2622,233.2622,233.0816,233.2242,6051.0
2022-09-16 14:55:00,245.33,245.35,244.92,245.03,8538.0,233.1957,233.2147,232.806,232.9106,8538.0
2022-09-16 15:00:00,245.0,245.32,245.0,245.21,5388.0,232.882,233.1862,232.882,233.0816,5388.0
2022-09-16 15:05:00,245.24,245.46,245.13,245.13,7571.0,233.1102,233.3193,233.0056,233.0056,7571.0
2022-09-16 15:10:00,245.07,245.07,244.48,244.48,10851.0,232.9486,232.9486,232.3878,232.3878,10851.0
2022-09-16 15:15:00,244.48,244.66,244.4,244.61,15087.0,232.3878,232.5589,232.3117,232.5113,15087.0
2022-09-16 15:20:00,244.61,245.24,244.6,245.06,14004.0,232.5113,233.1102,232.5018,232.9391,14004.0
2022-09-16 15:25:00,245.03,245.24,244.81,244.99,13579.0,232.9106,233.1102,232.7014,232.8725,13579.0
2022-09-16 15:30:00,244.8,245.15,244.6,244.64,23161.0,232.6919,233.0246,232.5018,232.5398,23161.0
2022-09-16 15:35:00,244.67,244.7,244.26,244.48,26315.0,232.5684,232.5969,232.1786,232.3878,26315.0
2022-09-16 15:40:00,244.5,244.58,244.22,244.52,20443.0,232.4068,232.4828,232.1406,232.4258,20443.0
2022-09-16 15:45:00,244.54,244.76,244.17,244.76,21868.0,232.4448,232.6539,232.0931,232.6539,21868.0
2022-09-16 15:50:00,244.63,244.64,243.89,243.94,54328.0,232.5303,232.5398,231.8269,231.8745,54328.0
2022-09-16 15:55:00,243.9,244.09,243.68,243.85,118189.0,231.8364,232.017,231.6273,231.7889,118189.0
2022-09-19 09:30:00,243.11,244.81,243.11,244.11,25290.0,231.0855,232.7014,231.0855,232.0361,25290.0
2022-09-19 09:35:00,243.93,244.88,243.66,244.69,30626.0,231.865,232.768,231.6083,232.5874,30626.0
2022-09-19 09:40:00,244.79,245.66,244.79,245.52,22350.0,232.6824,233.5094,232.6824,233.3763,22350.0
2022-09-19 09:45:00,245.79,246.61,245.69,246.61,23551.0,233.633,234.4124,233.5379,234.4124,23551.0
2022-09-19 09:50:00,246.52,246.52,245.72,245.72,9045.0,234.3269,234.3269,233.5664,233.5664,9045.0
2022-09-19 09:55:00,245.87,245.87,245.35,245.61,21617.0,233.709,233.709,233.2147,233.4619,21617.0
2022-09-19 10:00:00,245.61,245.62,245.27,245.3,7141.0,233.4619,233.4714,233.1387,233.1672,7141.0
2022-09-19 10:05:00,245.38,245.4,244.72,244.85,12350.0,233.2432,233.2622,232.6159,232.7395,12350.0
2022-09-19 10:10:00,244.93,245.43,244.92,245.04,14364.0,232.8155,233.2908,232.806,232.9201,14364.0
2022-09-19 10:15:00,245.14,245.41,245.02,245.29,11078.0,233.0151,233.2718,232.901,233.1577,11078.0
2022-09-19 10:20:00,245.24,245.52,245.13,245.4,22324.0,233.1102,233.3763,233.0056,233.2622,22324.0
2022-09-19 10:25:00,245.47,245.7,245.1,245.1,13035.0,233.3288,233.5474,232.9771,232.9771,13035.0
2022-09-19 10:30:00,245.18,245.18,244.42,244.5,20454.0,233.0531,233.0531,232.3307,232.4068,20454.0
2022-09-19 10:35:00,244.5,244.63,244.17,244.31,18819.0,232.4068,232.5303,232.0931,232.2262,18819.0
2022-09-19 10:40:00,244.48,244.56,243.9,244.02,7195.0,232.3878,232.4638,231.8364,231.9505,7195.0
2022-09-19 10:45:00,244.11,244.43,243.83,243.95,8901.0,232.0361,232.3402,231.7699,231.884,8901.0
2022-09-19 10:50:00,243.73,243.93,243.61,243.71,7108.0,231.6748,231.865,231.5608,231.6558,7108.0
2022-09-19 10:55:00,243.71,244.0,243.33,243.77,15663.0,231.6558,231.9315,231.2946,231.7129,15663.0
2022-09-19 11:00:00,243.77,243.89,243.37,243.89,18168.0,231.7129,231.8269,231.3327,231.8269,18168.0
2022-09-19 11:05:00,243.8,244.35,243.8,244.26,14159.0,231.7414,232.2642,231.7414,232.1786,14159.0
2022-09-19 11:10:00,244.27,244.38,244.05,244.27,8372.0,232.1881,232.2927,231.979,232.1881,8372.0
2022-09-19 11:15:00,244.17,244.57,244.13,244.35,6887.0,232.0931,232.4733,232.0551,232.2642,6887.0
2022-09-19 11:20:00,244.42,244.54,244.09,244.09,5380.0,232.3307,232.4448,232.017,232.017,5380.0
2022-09-19 11:25:00,244.13,244.29,244.04,244.24,4115.0,232.0551,232.2072,231.9695,232.1596,4115.0
2022-09-19 11:30:00,244.19,244.19,243.62,243.69,9311.0,232.1121,232.1121,231.5703,231.6368,9311.0
2022-09-19 11:35:00,243.61,243.68,243.19,243.49,10811.0,231.5608,231.6273,231.1616,231.4467,10811.0
2022-09-19 11:40:00,243.47,243.7,243.26,243.44,5782.0,231.4277,231.6463,231.2281,231.3992,5782.0
2022-09-19 11:45:00,243.52,243.83,243.52,243.8,4200.0,231.4752,231.7699,231.4752,231.7414,4200.0
2022-09-19 11:50:00,243.73,243.82,243.25,243.46,5865.0,231.6748,231.7604,231.2186,231.4182,5865.0
2022-09-19 11:55:00,243.56,243.56,243.05,243.35,7667.0,231.5133,231.5133,231.0285,231.3136,7667.0
2022-09-19 12:00:00,243.41,243.52,243.07,243.25,5299.0,231.3707,231.4752,231.0475,231.2186,5299.0
2022-09-19 12:05:00,243.25,243.36,242.93,243.1,7370.0,231.2186,231.3232,230.9144,231.076,7370.0
2022-09-19 12:10:00,243.17,243.23,243.0,243.04,4800.0,231.1425,231.1996,230.981,231.019,4800.0
2022-09-19 12:15:00,243.03,243.19,242.94,243.01,5975.0,231.0095,231.1616,230.9239,230.9905,5975.0
2022-09-19 12:20:00,242.94,242.99,242.7,242.86,23232.0,230.9239,230.9715,230.6958,230.8479,23232.0
2022-09-19 12:25:00,242.81,242.87,242.7,242.81,6386.0,230.8004,230.8574,230.6958,230.8004,6386.0
2022-09-19 12:30:00,242.83,243.14,242.76,243.08,14469.0,230.8194,231.114,230.7528,231.057,14469.0
2022-09-19 12:35:00,243.09,243.48,243.08,243.44,4714.0,231.0665,231.4372,231.057,231.3992,4714.0
2022-09-19 12:40:00,243.33,243.58,243.33,243.54,5036.0,231.2946,231.5323,231.2946,231.4942,5036.0
2022-09-19 12:45:00,243.48,243.53,243.29,243.42,4131.0,231.4372,231.4847,231.2566,231.3802,4131.0
2022-09-19 12:50:00,243.42,243.61,243.37,243.6,5599.0,231.3802,231.5608,231.3327,231.5513,5599.0
2022-09-19 12:55:00,243.61,243.82,243.51,243.72,6575.0,231.5608,231.7604,231.4657,231.6653,6575.0
2022-09-19 13:00:00,243.78,243.94,243.64,243.81,4085.0,231.7224,231.8745,231.5893,231.7509,4085.0
2022-09-19 13:05:00,243.74,243.94,243.69,243.82,6085.0,231.6844,231.8745,231.6368,231.7604,6085.0
2022-09-19 13:10:00,243.79,243.88,243.65,243.82,5335.0,231.7319,231.8174,231.5988,231.7604,5335.0
2022-09-19 13:15:00,243.8,243.86,243.54,243.64,9982.0,231.7414,231.7984,231.4942,231.5893,9982.0
2022-09-19 13:20:00,243.7,243.75,243.57,243.64,11191.0,231.6463,231.6939,231.5228,231.5893,11191.0
2022-09-19 13:25:00,243.68,244.02,243.68,243.99,8958.0,231.6273,231.9505,231.6273,231.922,8958.0
2022-09-19 13:30:00,243.97,244.05,243.7,243.79,10162.0,231.903,231.979,231.6463,231.7319,10162.0
2022-09-19 13:35:00,243.79,244.0,243.63,243.83,9977.0,231.7319,231.9315,231.5798,231.7699,9977.0
2022-09-19 13:40:00,243.79,243.8,243.58,243.8,7675.0,231.7319,231.7414,231.5323,231.7414,7675.0
2022-09-19 13:45:00,243.81,244.03,243.81,243.86,24461.0,231.7509,231.96,231.7509,231.7984,24461.0
2022-09-19 13:50:00,243.86,243.95,243.51,243.52,7973.0,231.7984,231.884,231.4657,231.4752,7973.0
2022-09-19 13:55:00,243.5,243.7,243.5,243.61,13924.0,231.4562,231.6463,231.4562,231.5608,13924.0
2022-09-19 14:00:00,243.63,243.77,243.47,243.47,9455.0,231.5798,231.7129,231.4277,231.4277,9455.0
2022-09-19 14:05:00,243.47,243.51,243.09,243.48,10726.0,231.4277,231.4657,231.0665,231.4372,10726.0
2022-09-19 14:10:00,243.48,243.63,243.36,243.48,5583.0,231.4372,231.5798,231.3232,231.4372,5583.0
2022-09-19 14:15:00,243.51,243.53,243.25,243.38,9345.0,231.4657,231.4847,231.2186,231.3422,9345.0
2022-09-19 14:20:00,243.38,243.44,242.96,243.0,7746.0,231.3422,231.3992,230.9429,230.981,7746.0
2022-09-19 14:25:00,243.04,243.39,243.03,243.31,19876.0,231.019,231.3517,231.0095,231.2756,19876.0
2022-09-19 14:30:00,243.33,243.49,243.24,243.33,10742.0,231.2946,231.4467,231.2091,231.2946,10742.0
2022-09-19 14:35:00,243.29,243.29,243.07,243.21,6568.0,231.2566,231.2566,231.0475,231.1806,6568.0
2022-09-19 14:40:00,243.16,243.17,242.58,242.79,26737.0,231.133,231.1425,230.5817,230.7813,26737.0
2022-09-19 14:45:00,242.82,242.99,242.74,242.96,9686.0,230.8099,230.9715,230.7338,230.9429,9686.0
2022-09-19 14:50:00,242.99,243.1,242.96,243.04,9653.0,230.9715,231.076,230.9429,231.019,9653.0
2022-09-19 14:55:00,243.01,243.35,242.88,243.35,14895.0,230.9905,231.3136,230.8669,231.3136,14895.0
2022-09-19 15:00:00,243.38,243.98,243.37,243.9,10752.0,231.3422,231.9125,231.3327,231.8364,10752.0
2022-09-19 15:05:00,243.86,244.33,243.86,244.33,8518.0,231.7984,232.2452,231.7984,232.2452,8518.0
2022-09-19 15:10:00,244.34,244.86,244.28,244.75,14948.0,232.2547,232.749,232.1976,232.6444,14948.0
2022-09-19 15:15:00,244.79,244.87,244.61,244.69,8901.0,232.6824,232.7585,232.5113,232.5874,8901.0
2022-09-19 15:20:00,244.66,245.03,244.6,244.93,11496.0,232.5589,232.9106,232.5018,232.8155,11496.0
2022-09-19 15:25:00,244.95,245.1,244.8,244.92,14605.0,232.8345,232.9771,232.6919,232.806,14605.0
2022-09-19 15:30:00,244.97,245.29,244.92,245.18,16329.0,232.8535,233.1577,232.806,233.0531,16329.0
2022-09-19 15:35:00,245.17,245.37,245.06,245.25,18445.0,233.0436,233.2337,232.9391,233.1197,18445.0
2022-09-19 15:40:00,245.19,245.26,245.08,245.16,14425.0,233.0626,233.1292,232.9581,233.0341,14425.0
2022-09-19 15:45:00,245.12,245.28,244.84,245.02,20384.0,232.9961,233.1482,232.7299,232.901,20384.0
2022-09-19 15:50:00,244.93,245.09,244.63,245.05,27621.0,232.8155,232.9676,232.5303,232.9296,27621.0
2022-09-19 15:55:00,245.03,245.65,245.03,245.57,101491.0,232.9106,233.4999,232.9106,233.4238,101491.0
2022-09-20 09:30:00,244.3,245.33,243.86,244.95,18644.0,232.2167,233.1957,231.7984,232.8345,18644.0
2022-09-20 09:35:00,244.79,245.61,244.52,245.02,15801.0,232.6824,233.4619,232.4258,232.901,15801.0
2022-09-20 09:40:00,245.05,245.38,244.31,244.45,17779.0,232.9296,233.2432,232.2262,232.3592,17779.0
2022-09-20 09:45:00,244.47,244.47,243.29,243.33,11337.0,232.3782,232.3782,231.2566,231.2946,11337.0
2022-09-20 09:50:00,243.44,243.76,243.21,243.76,7637.0,231.3992,231.7034,231.1806,231.7034,7637.0
2022-09-20 09:55:00,243.92,244.4,243.81,244.06,9931.0,231.8555,232.3117,231.7509,231.9885,9931.0
2022-09-20 10:00:00,244.14,244.28,243.54,244.23,17810.0,232.0646,232.1976,231.4942,232.1501,17810.0
2022-09-20 10:05:00,244.24,244.27,243.92,243.96,5335.0,232.1596,232.1881,231.8555,231.8935,5335.0
2022-09-20 10:10:00,244.01,244.01,243.45,243.87,9781.0,231.941,231.941,231.4087,231.8079,9781.0
2022-09-20 10:15:00,243.96,243.96,243.57,243.76,6339.0,231.8935,231.8935,231.5228,231.7034,6339.0
2022-09-20 10:20:00,243.65,243.93,243.54,243.62,22751.0,231.5988,231.865,231.4942,231.5703,22751.0
2022-09-20 10:25:00,243.7,243.88,243.6,243.72,34836.0,231.6463,231.8174,231.5513,231.6653,34836.0
2022-09-20 10:30:00,243.63,243.77,243.56,243.56,5662.0,231.5798,231.7129,231.5133,231.5133,5662.0
2022-09-20 10:35:00,243.6,243.6,243.28,243.5,7040.0,231.5513,231.5513,231.2471,231.4562,7040.0
2022-09-20 10:40:00,243.5,243.82,243.47,243.78,5406.0,231.4562,231.7604,231.4277,231.7224,5406.0
2022-09-20 10:45:00,243.73,244.18,243.72,244.07,6887.0,231.6748,232.1026,231.6653,231.998,6887.0
2022-09-20 10:50:00,244.14,244.32,244.09,244.26,4709.0,232.0646,232.2357,232.017,232.1786,4709.0
2022-09-20 10:55:00,244.19,244.38,244.01,244.01,7857.0,232.1121,232.2927,231.941,231.941,7857.0
2022-09-20 11:00:00,243.9,243.91,243.38,243.7,6698.0,231.8364,231.8459,231.3422,231.6463,6698.0
2022-09-20 11:05:00,243.74,243.85,243.66,243.68,10811.0,231.6844,231.7889,231.6083,231.6273,10811.0
2022-09-20 11:10:00,243.66,243.74,243.6,243.61,5899.0,231.6083,231.6844,231.5513,231.5608,5899.0
2022-09-20 11:15:00,243.58,243.58,243.2,243.2,11649.0,231.5323,231.5323,231.1711,231.1711,11649.0
2022-09-20 11:20:00,243.19,243.27,243.03,243.21,3826.0,231.1616,231.2376,231.0095,231.1806,3826.0
2022-09-20 11:25:00,243.14,243.37,243.11,243.32,5564.0,231.114,231.3327,231.0855,231.2851,5564.0
2022-09-20 11:30:00,243.26,243.34,243.06,243.2,6426.0,231.2281,231.3041,231.038,231.1711,6426.0
2022-09-20 11:35:00,243.18,243.24,242.83,243.15,10475.0,231.1521,231.2091,230.8194,231.1235,10475.0
2022-09-20 11:40:00,243.19,243.29,243.13,243.14,6620.0,231.1616,231.2566,231.1045,231.114,6620.0
2022-09-20 11:45:00,243.12,243.4,243.12,243.37,3682.0,231.095,231.3612,231.095,231.3327,3682.0
2022-09-20 11:50:00,243.33,243.59,243.33,243.59,4719.0,231.2946,231.5418,231.2946,231.5418,4719.0
2022-09-20 11:55:00,243.73,243.87,243.52,243.52,4269.0,231.6748,231.8079,231.4752,231.4752,4269.0
2022-09-20 12:00:00,243.52,243.69,243.43,243.67,2424.0,231.4752,231.6368,231.3897,231.6178,2424.0
2022-09-20 12:05:00,243.67,243.69,243.46,243.53,3739.0,231.6178,231.6368,231.4182,231.4847,3739.0
2022-09-20 12:10:00,243.52,243.8,243.52,243.63,2200.0,231.4752,231.7414,231.4752,231.5798,2200.0
2022-09-20 12:15:00,243.53,243.78,243.52,243.72,4657.0,231.4847,231.7224,231.4752,231.6653,4657.0
2022-09-20 12:20:00,243.78,243.89,243.73,243.79,3435.0,231.7224,231.8269,231.6748,231.7319,3435.0
2022-09-20 12:25:00,243.79,243.79,243.39,243.45,2051.0,231.7319,231.7319,231.3517,231.4087,2051.0
2022-09-20 12:30:00,243.45,243.51,243.0,243.02,4012.0,231.4087,231.4657,230.981,231.0,4012.0
2022-09-20 12:35:00,243.06,243.07,242.88,243.06,13865.0,231.038,231.0475,230.8669,231.038,13865.0
2022-09-20 12:40:00,243.11,243.3,243.06,243.12,4573.0,231.0855,231.2661,231.038,231.095,4573.0
2022-09-20 12:45:00,243.18,243.22,243.09,243.21,2681.0,231.1521,231.1901,231.0665,231.1806,2681.0
2022-09-20 12:50:00,243.09,243.24,243.02,243.24,3629.0,231.0665,231.2091,231.0,231.2091,3629.0
2022-09-20 12:55:00,243.22,243.22,243.07,243.07,2520.0,231.1901,231.1901,231.0475,231.0475,2520.0
2022-09-20 13:00:00,243.02,243.06,242.92,243.06,2700.0,231.0,231.038,230.9049,231.038,2700.0
2022-09-20 13:05:00,243.02,243.02,242.84,242.97,10588.0,231.0,231.0,230.8289,230.9524,10588.0
2022-09-20 13:10:00,243.0,243.11,242.9,242.94,5700.0,230.981,231.0855,230.8859,230.9239,5700.0
2022-09-20 13:15:00,242.94,243.07,242.77,243.07,10004.0,230.9239,231.0475,230.7623,231.0475,10004.0
2022-09-20 13:20:00,243.12,243.45,243.05,243.38,6455.0,231.095,231.4087,231.0285,231.3422,6455.0
2022-09-20 13:25:00,243.41,243.45,242.97,243.08,7453.0,231.3707,231.4087,230.9524,231.057,7453.0
2022-09-20 13:30:00,243.06,243.16,242.88,243.08,8797.0,231.038,231.133,230.8669,231.057,8797.0
2022-09-20 13:35:00,243.04,243.35,243.04,243.33,8000.0,231.019,231.3136,231.019,231.2946,8000.0
2022-09-20 13:40:00,243.3,243.54,243.3,243.48,6741.0,231.2661,231.4942,231.2661,231.4372,6741.0
2022-09-20 13:45:00,243.45,243.55,243.07,243.15,9190.0,231.4087,231.5038,231.0475,231.1235,9190.0
2022-09-20 13:50:00,243.05,243.2,242.83,243.14,9875.0,231.0285,231.1711,230.8194,231.114,9875.0
2022-09-20 13:55:00,243.13,243.17,243.0,243.08,8980.0,231.1045,231.1425,230.981,231.057,8980.0
2022-09-20 14:00:00,243.15,243.51,243.13,243.23,10651.0,231.1235,231.4657,231.1045,231.1996,10651.0
2022-09-20 14:05:00,243.27,243.44,243.2,243.39,7721.0,231.2376,231.3992,231.1711,231.3517,7721.0
2022-09-20 14:10:00,243.32,243.52,243.27,243.47,6469.0,231.2851,231.4752,231.2376,231.4277,6469.0
2022-09-20 14:15:00,243.48,243.75,243.44,243.75,7838.0,231.4372,231.6939,231.3992,231.6939,7838.0
2022-09-20 14:20:00,243.79,243.98,243.62,243.92,9413.0,231.7319,231.9125,231.5703,231.8555,9413.0
2022-09-20 14:25:00,243.91,244.11,243.88,243.96,3652.0,231.8459,232.0361,231.8174,231.8935,3652.0
2022-09-20 14:30:00,243.78,244.06,243.65,243.73,5635.0,231.7224,231.9885,231.5988,231.6748,5635.0
2022-09-20 14:35:00,243.81,244.05,243.75,244.01,5928.0,231.7509,231.979,231.6939,231.941,5928.0
2022-09-20 14:40:00,244.04,244.07,243.7,243.97,4244.0,231.9695,231.998,231.6463,231.903,4244.0
2022-09-20 14:45:00,243.92,244.57,243.91,244.44,21809.0,231.8555,232.4733,231.8459,232.3497,21809.0
2022-09-20 14:50:00,244.51,244.65,244.41,244.47,11155.0,232.4163,232.5493,232.3212,232.3782,11155.0
2022-09-20 14:55:00,244.55,244.96,244.55,244.86,8678.0,232.4543,232.844,232.4543,232.749,8678.0
2022-09-20 15:00:00,244.79,245.16,244.77,244.98,11147.0,232.6824,233.0341,232.6634,232.863,11147.0
2022-09-20 15:05:00,244.95,244.95,244.72,244.86,8467.0,232.8345,232.8345,232.6159,232.749,8467.0
2022-09-20 15:10:00,244.83,245.22,244.82,245.04,23817.0,232.7204,233.0912,232.7109,232.9201,23817.0
2022-09-20 15:15:00,245.08,245.35,245.07,245.35,7758.0,232.9581,233.2147,232.9486,233.2147,7758.0
2022-09-20 15:20:00,245.35,245.81,245.32,245.77,9910.0,233.2147,233.652,233.1862,233.6139,9910.0
2022-09-20 15:25:00,245.83,245.84,245.6,245.65,37961.0,233.671,233.6805,233.4524,233.4999,37961.0
2022-09-20 15:30:00,245.59,245.72,245.19,245.69,13462.0,233.4429,233.5664,233.0626,233.5379,13462.0
2022-09-20 15:35:00,245.66,246.03,245.65,246.0,36083.0,233.5094,233.8611,233.4999,233.8326,36083.0
2022-09-20 15:40:00,246.01,246.36,245.89,246.24,13919.0,233.8421,234.1748,233.728,234.0607,13919.0
2022-09-20 15:45:00,246.19,246.44,245.36,245.61,37088.0,234.0132,234.2508,233.2242,233.4619,37088.0
2022-09-20 15:50:00,245.56,245.8,245.52,245.8,42229.0,233.4143,233.6425,233.3763,233.6425,42229.0
2022-09-20 15:55:00,245.79,245.87,245.58,245.77,128646.0,233.633,233.709,233.4333,233.6139,128646.0
2022-09-21 09:30:00,246.95,247.53,245.69,246.12,26348.0,234.7356,235.2869,233.5379,233.9466,26348.0
2022-09-21 09:35:00,246.13,246.13,245.52,245.71,12297.0,233.9561,233.9561,233.3763,233.5569,12297.0
2022-09-21 09:40:00,245.73,245.99,245.63,245.87,10519.0,233.5759,233.8231,233.4809,233.709,10519.0
2022-09-21 09:45:00,245.92,246.68,245.83,246.51,7103.0,233.7565,234.4789,233.671,234.3173,7103.0
2022-09-21 09:50:00,246.51,246.96,246.31,246.96,5921.0,234.3173,234.7451,234.1272,234.7451,5921.0
2022-09-21 09:55:00,246.97,247.25,246.3,246.91,19707.0,234.7546,235.0207,234.1177,234.6976,19707.0
2022-09-21 10:00:00,246.89,247.0,246.56,246.58,15315.0,234.6786,234.7831,234.3649,234.3839,15315.0
2022-09-21 10:05:00,246.56,246.57,246.1,246.25,5866.0,234.3649,234.3744,233.9276,234.0702,5866.0
2022-09-21 10:10:00,246.29,246.37,246.05,246.36,10452.0,234.1082,234.1843,233.8801,234.1748,10452.0
2022-09-21 10:15:00,246.26,246.75,246.13,246.67,7688.0,234.0797,234.5455,233.9561,234.4694,7688.0
2022-09-21 10:20:00,246.71,246.74,246.27,246.36,8258.0,234.5075,234.536,234.0892,234.1748,8258.0
2022-09-21 10:25:00,246.37,246.72,246.17,246.59,6523.0,234.1843,234.517,233.9942,234.3934,6523.0
2022-09-21 10:30:00,246.58,246.59,246.19,246.28,5404.0,234.3839,234.3934,234.0132,234.0987,5404.0
2022-09-21 10:35:00,246.31,246.31,245.66,245.96,6818.0,234.1272,234.1272,233.5094,233.7946,6818.0
2022-09-21 10:40:00,245.95,245.95,245.33,245.33,5478.0,233.785,233.785,233.1957,233.1957,5478.0
2022-09-21 10:45:00,245.23,245.59,245.12,245.4,3941.0,233.1007,233.4429,232.9961,233.2622,3941.0
2022-09-21 10:50:00,245.43,245.53,245.08,245.15,8718.0,233.2908,233.3858,232.9581,233.0246,8718.0
2022-09-21 10:55:00,245.19,245.19,244.48,244.56,23838.0,233.0626,233.0626,232.3878,232.4638,23838.0
2022-09-21 11:00:00,244.54,244.65,244.22,244.22,19758.0,232.4448,232.5493,232.1406,232.1406,19758.0
2022-09-21 11:05:00,244.28,244.32,243.62,243.86,26833.0,232.1976,232.2357,231.5703,231.7984,26833.0
2022-09-21 11:10:00,243.86,244.46,243.84,244.46,4807.0,231.7984,232.3687,231.7794,232.3687,4807.0
2022-09-21 11:15:00,244.38,244.38,243.92,244.01,3910.0,232.2927,232.2927,231.8555,231.941,3910.0
2022-09-21 11:20:00,244.01,244.09,243.74,244.02,6334.0,231.941,232.017,231.6844,231.9505,6334.0
2022-09-21 11:25:00,244.04,244.11,243.81,244.09,5604.0,231.9695,232.0361,231.7509,232.017,5604.0
2022-09-21 11:30:00,244.17,244.21,243.96,244.18,5387.0,232.0931,232.1311,231.8935,232.1026,5387.0
2022-09-21 11:35:00,244.21,244.31,244.0,244.15,7397.0,232.1311,232.2262,231.9315,232.0741,7397.0
2022-09-21 11:40:00,244.17,244.37,244.13,244.29,3208.0,232.0931,232.2832,232.0551,232.2072,3208.0
2022-09-21 11:45:00,244.31,244.31,244.08,244.15,2937.0,232.2262,232.2262,232.0075,232.0741,2937.0
2022-09-21 11:50:00,244.12,244.4,244.07,244.4,8824.0,232.0456,232.3117,231.998,232.3117,8824.0
2022-09-21 11:55:00,244.38,244.45,244.25,244.42,3888.0,232.2927,232.3592,232.1691,232.3307,3888.0
2022-09-21 12:00:00,244.42,244.65,244.41,244.65,1927.0,232.3307,232.5493,232.3212,232.5493,1927.0
2022-09-21 12:05:00,244.68,244.69,244.19,244.34,5661.0,232.5779,232.5874,232.1121,232.2547,5661.0
2022-09-21 12:10:00,244.38,244.38,244.1,244.1,1276.0,232.2927,232.2927,232.0265,232.0265,1276.0
2022-09-21 12:15:00,244.02,244.13,243.96,244.13,4946.0,231.9505,232.0551,231.8935,232.0551,4946.0
2022-09-21 12:20:00,244.1,244.16,243.97,244.14,7020.0,232.0265,232.0836,231.903,232.0646,7020.0
2022-09-21 12:25:00,244.14,244.23,243.99,244.11,6531.0,232.0646,232.1501,231.922,232.0361,6531.0
2022-09-21 12:30:00,244.14,244.14,243.9,243.96,7366.0,232.0646,232.0646,231.8364,231.8935,7366.0
2022-09-21 12:35:00,243.91,244.21,243.9,244.21,8899.0,231.8459,232.1311,231.8364,232.1311,8899.0
2022-09-21 12:40:00,244.34,244.43,244.2,244.31,4492.0,232.2547,232.3402,232.1216,232.2262,4492.0
2022-09-21 12:45:00,244.26,244.46,244.24,244.46,10385.0,232.1786,232.3687,232.1596,232.3687,10385.0
2022-09-21 12:50:00,244.5,244.5,244.31,244.43,4200.0,232.4068,232.4068,232.2262,232.3402,4200.0
2022-09-21 12:55:00,244.41,244.48,243.89,243.89,6865.0,232.3212,232.3878,231.8269,231.8269,6865.0
2022-09-21 13:00:00,243.88,243.94,243.65,243.75,15002.0,231.8174,231.8745,231.5988,231.6939,15002.0
2022-09-21 13:05:00,243.82,243.88,243.6,243.66,4954.0,231.7604,231.8174,231.5513,231.6083,4954.0
2022-09-21 13:10:00,243.69,243.84,243.66,243.7,4136.0,231.6368,231.7794,231.6083,231.6463,4136.0
2022-09-21 13:15:00,243.64,243.83,243.26,243.61,19537.0,231.5893,231.7699,231.2281,231.5608,19537.0
2022-09-21 13:20:00,243.57,243.57,243.14,243.16,4241.0,231.5228,231.5228,231.114,231.133,4241.0
2022-09-21 13:25:00,243.13,243.29,243.08,243.15,7586.0,231.1045,231.2566,231.057,231.1235,7586.0
2022-09-21 13:30:00,243.13,243.32,243.1,243.29,14173.0,231.1045,231.2851,231.076,231.2566,14173.0
2022-09-21 13:35:00,243.32,243.33,243.12,243.15,8430.0,231.2851,231.2946,231.095,231.1235,8430.0
2022-09-21 13:40:00,243.19,243.4,243.12,243.4,7134.0,231.1616,231.3612,231.095,231.3612,7134.0
2022-09-21 13:45:00,243.43,243.83,243.42,243.62,6553.0,231.3897,231.7699,231.3802,231.5703,6553.0
2022-09-21 13:50:00,243.62,243.77,243.55,243.61,5761.0,231.5703,231.7129,231.5038,231.5608,5761.0
2022-09-21 13:55:00,243.58,243.81,243.54,243.66,5718.0,231.5323,231.7509,231.4942,231.6083,5718.0
2022-09-21 14:00:00,243.54,243.55,240.69,240.8,32268.0,231.4942,231.5038,228.7852,228.8898,32268.0
2022-09-21 14:05:00,240.57,242.73,240.57,242.39,37747.0,228.6711,230.7243,228.6711,230.4011,37747.0
2022-09-21 14:10:00,242.34,242.82,241.77,241.77,26064.0,230.3536,230.8099,229.8118,229.8118,26064.0
2022-09-21 14:15:00,241.89,242.22,241.73,242.07,9560.0,229.9259,230.2395,229.7738,230.097,9560.0
2022-09-21 14:20:00,242.08,242.54,242.06,242.54,15390.0,230.1065,230.5437,230.0874,230.5437,15390.0
2022-09-21 14:25:00,242.42,242.77,242.3,242.44,17175.0,230.4296,230.7623,230.3156,230.4487,17175.0
2022-09-21 14:30:00,242.45,243.74,241.93,243.64,11776.0,230.4582,231.6844,229.9639,231.5893,11776.0
2022-09-21 14:35:00,243.51,243.97,242.94,243.44,12630.0,231.4657,231.903,230.9239,231.3992,12630.0
2022-09-21 14:40:00,243.44,245.32,243.21,244.81,29527.0,231.3992,233.1862,231.1806,232.7014,29527.0
2022-09-21 14:45:00,244.95,245.37,243.74,243.95,9879.0,232.8345,233.2337,231.6844,231.884,9879.0
2022-09-21 14:50:00,243.75,244.46,243.6,244.43,17368.0,231.6939,232.3687,231.5513,232.3402,17368.0
2022-09-21 14:55:00,244.54,244.56,243.52,243.84,34747.0,232.4448,232.4638,231.4752,231.7794,34747.0
2022-09-21 15:00:00,243.86,244.21,243.55,243.98,10104.0,231.7984,232.1311,231.5038,231.9125,10104.0
2022-09-21 15:05:00,243.97,244.35,243.75,243.82,8372.0,231.903,232.2642,231.6939,231.7604,8372.0
2022-09-21 15:10:00,243.66,243.99,242.6,243.92,12728.0,231.6083,231.922,230.6007,231.8555,12728.0
2022-09-21 15:15:00,243.87,244.31,243.87,243.9,7900.0,231.8079,232.2262,231.8079,231.8364,7900.0
2022-09-21 15:20:00,243.84,243.92,243.47,243.69,15797.0,231.7794,231.8555,231.4277,231.6368,15797.0
2022-09-21 15:25:00,243.69,243.69,242.25,242.45,14957.0,231.6368,231.6368,230.2681,230.4582,14957.0
2022-09-21 15:30:00,242.35,242.74,241.98,242.66,21525.0,230.3631,230.7338,230.0114,230.6578,21525.0
2022-09-21 15:35:00,242.77,242.77,241.64,241.73,20663.0,230.7623,230.7623,229.6882,229.7738,20663.0
2022-09-21 15:40:00,241.75,241.85,241.35,241.35,34016.0,229.7928,229.8878,229.4126,229.4126,34016.0
2022-09-21 15:45:00,241.27,241.27,240.75,241.04,31084.0,229.3365,229.3365,228.8422,229.1179,31084.0
2022-09-21 15:50:00,241.11,241.52,240.99,241.14,43834.0,229.1844,229.5742,229.0704,229.213,43834.0
2022-09-21 15:55:00,241.12,241.19,240.25,240.29,100220.0,229.1939,229.2605,228.367,228.405,100220.0
2022-09-22 09:30:00,240.0,240.65,239.86,240.45,26312.0,228.1293,228.7472,227.9963,228.5571,26312.0
2022-09-22 09:35:00,240.38,240.58,239.82,239.99,9200.0,228.4905,228.6807,227.9582,228.1198,9200.0
2022-09-22 09:40:00,239.99,240.77,239.99,240.75,6868.0,228.1198,228.8613,228.1198,228.8422,6868.0
2022-09-22 09:45:00,240.66,240.91,240.0,240.57,5435.0,228.7567,228.9943,228.1293,228.6711,5435.0
2022-09-22 09:50:00,240.58,241.24,240.55,240.99,4503.0,228.6807,229.308,228.6521,229.0704,4503.0
2022-09-22 09:55:00,240.82,240.83,239.68,239.75,10957.0,228.9088,228.9183,227.8252,227.8917,10957.0
2022-09-22 10:00:00,239.77,240.08,239.3,239.72,8536.0,227.9107,228.2054,227.464,227.8632,8536.0
2022-09-22 10:05:00,239.57,239.8,239.43,239.74,5642.0,227.7206,227.9392,227.5875,227.8822,5642.0
2022-09-22 10:10:00,239.84,240.23,239.43,239.98,5514.0,227.9773,228.348,227.5875,228.1103,5514.0
2022-09-22 10:15:00,240.13,240.49,240.04,240.37,37413.0,228.2529,228.5951,228.1674,228.481,37413.0
2022-09-22 10:20:00,240.62,240.76,240.39,240.58,6916.0,228.7187,228.8517,228.5,228.6807,6916.0
2022-09-22 10:25:00,240.52,240.52,239.57,239.7,10302.0,228.6236,228.6236,227.7206,227.8442,10302.0
2022-09-22 10:30:00,239.74,240.02,239.36,239.52,20575.0,227.8822,228.1484,227.521,227.6731,20575.0
2022-09-22 10:35:00,239.51,239.73,239.23,239.65,7603.0,227.6636,227.8727,227.3974,227.7967,7603.0
2022-09-22 10:40:00,239.68,239.75,239.19,239.68,5089.0,227.8252,227.8917,227.3594,227.8252,5089.0
2022-09-22 10:45:00,239.77,240.26,239.69,240.21,4531.0,227.9107,228.3765,227.8347,228.329,4531.0
2022-09-22 10:50:00,240.22,240.22,239.79,239.91,5543.0,228.3385,228.3385,227.9297,228.0438,5543.0
2022-09-22 10:55:00,239.9,240.33,239.69,239.75,6798.0,228.0343,228.443,227.8347,227.8917,6798.0
2022-09-22 11:00:00,239.66,240.06,239.65,240.05,4915.0,227.8062,228.1864,227.7967,228.1769,4915.0
2022-09-22 11:05:00,239.93,240.18,239.85,240.1,11058.0,228.0628,228.3004,227.9868,228.2244,11058.0
2022-09-22 11:10:00,240.06,240.09,239.87,240.08,6831.0,228.1864,228.2149,228.0058,228.2054,6831.0
2022-09-22 11:15:00,240.08,240.11,239.58,239.58,8600.0,228.2054,228.2339,227.7301,227.7301,8600.0
2022-09-22 11:20:00,239.65,240.02,239.59,239.7,5890.0,227.7967,228.1484,227.7396,227.8442,5890.0
2022-09-22 11:25:00,239.64,239.79,239.39,239.58,6232.0,227.7871,227.9297,227.5495,227.7301,6232.0
2022-09-22 11:30:00,239.59,240.07,239.59,239.99,5752.0,227.7396,228.1959,227.7396,228.1198,5752.0
2022-09-22 11:35:00,239.84,240.31,239.84,240.11,15558.0,227.9773,228.424,227.9773,228.2339,15558.0
2022-09-22 11:40:00,240.04,240.06,239.81,239.94,11742.0,228.1674,228.1864,227.9487,228.0723,11742.0
2022-09-22 11:45:00,239.96,240.61,239.9,240.54,4426.0,228.0913,228.7092,228.0343,228.6426,4426.0
2022-09-22 11:50:00,240.5,240.61,240.29,240.61,5897.0,228.6046,228.7092,228.405,228.7092,5897.0
2022-09-22 11:55:00,240.56,240.76,240.16,240.21,5976.0,228.6616,228.8517,228.2814,228.329,5976.0
2022-09-22 12:00:00,240.25,240.51,240.21,240.35,3300.0,228.367,228.6141,228.329,228.462,3300.0
2022-09-22 12:05:00,240.28,240.59,240.22,240.48,5222.0,228.3955,228.6902,228.3385,228.5856,5222.0
2022-09-22 12:10:00,240.47,240.55,240.18,240.55,3911.0,228.5761,228.6521,228.3004,228.6521,3911.0
2022-09-22 12:15:00,240.55,240.76,240.46,240.69,3114.0,228.6521,228.8517,228.5666,228.7852,3114.0
2022-09-22 12:20:00,240.66,241.37,240.59,241.31,5924.0,228.7567,229.4316,228.6902,229.3745,5924.0
2022-09-22 12:25:00,241.32,241.49,241.03,241.03,3138.0,229.3841,229.5456,229.1084,229.1084,3138.0
2022-09-22 12:30:00,241.06,241.28,241.01,241.17,3116.0,229.1369,229.346,229.0894,229.2415,3116.0
2022-09-22 12:35:00,241.17,241.17,240.89,240.9,7345.0,229.2415,229.2415,228.9753,228.9848,7345.0
2022-09-22 12:40:00,240.94,241.2,240.92,241.19,2502.0,229.0228,229.27,229.0038,229.2605,2502.0
2022-09-22 12:45:00,241.15,241.23,240.85,240.85,7115.0,229.2225,229.2985,228.9373,228.9373,7115.0
2022-09-22 12:50:00,240.89,241.13,240.89,240.95,3500.0,228.9753,229.2034,228.9753,229.0324,3500.0
2022-09-22 12:55:00,241.04,241.3,241.04,241.09,3974.0,229.1179,229.365,229.1179,229.1654,3974.0
2022-09-22 13:00:00,241.09,241.15,240.89,240.89,3137.0,229.1654,229.2225,228.9753,228.9753,3137.0
2022-09-22 13:05:00,240.93,241.03,240.73,240.81,3500.0,229.0133,229.1084,228.8232,228.8993,3500.0
2022-09-22 13:10:00,240.8,240.94,240.65,240.7,3993.0,228.8898,229.0228,228.7472,228.7947,3993.0
2022-09-22 13:15:00,240.68,240.74,240.5,240.61,4236.0,228.7757,228.8327,228.6046,228.7092,4236.0
2022-09-22 13:20:00,240.64,240.86,240.45,240.59,3350.0,228.7377,228.9468,228.5571,228.6902,3350.0
2022-09-22 13:25:00,240.62,241.1,240.62,241.09,1626.0,228.7187,229.1749,228.7187,229.1654,1626.0
2022-09-22 13:30:00,241.12,241.26,241.02,241.23,3262.0,229.1939,229.327,229.0989,229.2985,3262.0
2022-09-22 13:35:00,241.23,241.29,241.02,241.21,3430.0,229.2985,229.3555,229.0989,229.2795,3430.0
2022-09-22 13:40:00,241.3,241.66,241.23,241.42,3091.0,229.365,229.7072,229.2985,229.4791,3091.0
2022-09-22 13:45:00,241.43,242.15,241.32,242.1,12996.0,229.4886,230.173,229.3841,230.1255,12996.0
2022-09-22 13:50:00,242.02,242.21,241.91,242.1,10371.0,230.0494,230.23,229.9449,230.1255,10371.0
2022-09-22 13:55:00,242.02,242.12,241.59,241.59,4875.0,230.0494,230.1445,229.6407,229.6407,4875.0
2022-09-22 14:00:00,241.7,241.77,241.54,241.55,2982.0,229.7453,229.8118,229.5932,229.6027,2982.0
2022-09-22 14:05:00,241.44,241.61,241.33,241.33,3097.0,229.4981,229.6597,229.3936,229.3936,3097.0
2022-09-22 14:10:00,241.29,241.38,240.82,240.99,12809.0,229.3555,229.4411,228.9088,229.0704,12809.0
2022-09-22 14:15:00,240.99,240.99,240.63,240.88,5797.0,229.0704,229.0704,228.7282,228.9658,5797.0
2022-09-22 14:20:00,240.87,241.07,240.73,240.79,15063.0,228.9563,229.1464,228.8232,228.8803,15063.0
2022-09-22 14:25:00,240.75,240.93,240.72,240.84,3744.0,228.8422,229.0133,228.8137,228.9278,3744.0
2022-09-22 14:30:00,240.82,241.06,240.77,240.94,5440.0,228.9088,229.1369,228.8613,229.0228,5440.0
2022-09-22 14:35:00,240.98,241.23,240.9,241.14,3050.0,229.0609,229.2985,228.9848,229.213,3050.0
2022-09-22 14:40:00,241.04,241.3,241.04,241.29,2826.0,229.1179,229.365,229.1179,229.3555,2826.0
2022-09-22 14:45:00,241.25,241.25,240.93,241.1,2514.0,229.3175,229.3175,229.0133,229.1749,2514.0
2022-09-22 14:50:00,241.17,241.78,241.17,241.47,7680.0,229.2415,229.8213,229.2415,229.5266,7680.0
2022-09-22 14:55:00,241.39,241.5,241.34,241.49,2055.0,229.4506,229.5551,229.4031,229.5456,2055.0
2022-09-22 15:00:00,241.5,241.95,241.49,241.88,2632.0,229.5551,229.9829,229.5456,229.9164,2632.0
2022-09-22 15:05:00,241.82,241.97,241.69,241.78,3675.0,229.8593,230.0019,229.7358,229.8213,3675.0
2022-09-22 15:10:00,241.82,242.11,241.76,242.02,14112.0,229.8593,230.135,229.8023,230.0494,14112.0
2022-09-22 15:15:00,242.01,242.01,241.32,241.32,6922.0,230.0399,230.0399,229.3841,229.3841,6922.0
2022-09-22 15:20:00,241.24,241.24,240.9,240.9,4457.0,229.308,229.308,228.9848,228.9848,4457.0
2022-09-22 15:25:00,240.89,241.12,240.64,241.12,5486.0,228.9753,229.1939,228.7377,229.1939,5486.0
2022-09-22 15:30:00,241.2,241.4,241.2,241.33,8560.0,229.27,229.4601,229.27,229.3936,8560.0
2022-09-22 15:35:00,241.33,241.48,241.13,241.2,7670.0,229.3936,229.5361,229.2034,229.27,7670.0
2022-09-22 15:40:00,241.16,241.26,241.1,241.23,8049.0,229.232,229.327,229.1749,229.2985,8049.0
2022-09-22 15:45:00,241.26,241.57,241.23,241.38,17196.0,229.327,229.6217,229.2985,229.4411,17196.0
2022-09-22 15:50:00,241.45,241.5,240.72,240.79,15127.0,229.5076,229.5551,228.8137,228.8803,15127.0
2022-09-22 15:55:00,240.81,240.81,240.15,240.2,53508.0,228.8993,228.8993,228.2719,228.3194,53508.0
2022-09-23 09:30:00,239.3,239.95,238.89,239.36,28408.0,227.464,228.0818,227.0742,227.521,28408.0
2022-09-23 09:35:00,238.89,239.44,238.29,239.44,11021.0,227.0742,227.597,226.5039,227.597,11021.0
2022-09-23 09:40:00,239.75,239.86,239.02,239.18,17583.0,227.8917,227.9963,227.1978,227.3499,17583.0
2022-09-23 09:45:00,239.2,240.08,239.03,239.84,10976.0,227.3689,228.2054,227.2073,227.9773,10976.0
2022-09-23 09:50:00,239.99,240.39,239.78,240.13,7242.0,228.1198,228.5,227.9202,228.2529,7242.0
2022-09-23 09:55:00,240.22,240.64,239.97,239.99,9587.0,228.3385,228.7377,228.1008,228.1198,9587.0
2022-09-23 10:00:00,240.07,240.55,239.79,239.96,14958.0,228.1959,228.6521,227.9297,228.0913,14958.0
2022-09-23 10:05:00,240.03,240.63,240.03,240.63,8168.0,228.1579,228.7282,228.1579,228.7282,8168.0
2022-09-23 10:10:00,240.66,241.8,240.66,241.67,28124.0,228.7567,229.8403,228.7567,229.7167,28124.0
2022-09-23 10:15:00,241.5,241.56,240.86,241.12,15111.0,229.5551,229.6122,228.9468,229.1939,15111.0
2022-09-23 10:20:00,240.95,241.12,240.71,241.0,6561.0,229.0324,229.1939,228.8042,229.0799,6561.0
2022-09-23 10:25:00,241.0,241.45,240.79,240.96,22923.0,229.0799,229.5076,228.8803,229.0419,22923.0
2022-09-23 10:30:00,240.89,240.89,240.25,240.64,13644.0,228.9753,228.9753,228.367,228.7377,13644.0
2022-09-23 10:35:00,240.51,240.75,240.04,240.09,22679.0,228.6141,228.8422,228.1674,228.2149,22679.0
2022-09-23 10:40:00,240.12,240.3,239.84,240.2,14339.0,228.2434,228.4145,227.9773,228.3194,14339.0
2022-09-23 10:45:00,240.26,240.46,240.14,240.39,8957.0,228.3765,228.5666,228.2624,228.5,8957.0
2022-09-23 10:50:00,240.29,240.49,240.14,240.44,10583.0,228.405,228.5951,228.2624,228.5476,10583.0
2022-09-23 10:55:00,240.5,240.65,240.17,240.2,11830.0,228.6046,228.7472,228.2909,228.3194,11830.0
2022-09-23 11:00:00,240.2,240.2,239.79,239.92,9500.0,228.3194,228.3194,227.9297,228.0533,9500.0
2022-09-23 11:05:00,239.97,240.23,239.8,240.02,15758.0,228.1008,228.348,227.9392,228.1484,15758.0
2022-09-23 11:10:00,240.1,240.33,239.9,239.9,8057.0,228.2244,228.443,228.0343,228.0343,8057.0
2022-09-23 11:15:00,239.95,240.47,239.8,240.29,11210.0,228.0818,228.5761,227.9392,228.405,11210.0
2022-09-23 11:20:00,240.26,240.92,240.24,240.82,7973.0,228.3765,229.0038,228.3575,228.9088,7973.0
2022-09-23 11:25:00,240.85,241.0,240.58,240.63,7451.0,228.9373,229.0799,228.6807,228.7282,7451.0
2022-09-23 11:30:00,240.64,241.06,240.63,240.81,7811.0,228.7377,229.1369,228.7282,228.8993,7811.0
2022-09-23 11:35:00,240.76,240.84,240.4,240.48,4000.0,228.8517,228.9278,228.5096,228.5856,4000.0
2022-09-23 11:40:00,240.41,240.46,240.1,240.16,4311.0,228.5191,228.5666,228.2244,228.2814,4311.0
2022-09-23 11:45:00,239.95,239.95,239.48,239.73,22990.0,228.0818,228.0818,227.6351,227.8727,22990.0
2022-09-23 11:50:00,239.69,240.1,239.59,240.0,9564.0,227.8347,228.2244,227.7396,228.1293,9564.0
2022-09-23 11:55:00,240.07,240.22,239.99,240.09,6353.0,228.1959,228.3385,228.1198,228.2149,6353.0
2022-09-23 12:00:00,240.03,240.07,239.67,239.82,7069.0,228.1579,228.1959,227.8157,227.9582,7069.0
2022-09-23 12:05:00,239.86,239.94,239.6,239.83,11715.0,227.9963,228.0723,227.7491,227.9677,11715.0
2022-09-23 12:10:00,239.72,239.96,239.65,239.89,6986.0,227.8632,228.0913,227.7967,228.0248,6986.0
2022-09-23 12:15:00,239.85,240.19,239.8,240.1,7818.0,227.9868,228.3099,227.9392,228.2244,7818.0
2022-09-23 12:20:00,240.03,240.07,239.6,239.8,15800.0,228.1579,228.1959,227.7491,227.9392,15800.0
2022-09-23 12:25:00,239.82,239.89,239.31,239.31,13967.0,227.9582,228.0248,227.4735,227.4735,13967.0
2022-09-23 12:30:00,239.3,239.31,238.89,238.97,39613.0,227.464,227.4735,227.0742,227.1503,39613.0
2022-09-23 12:35:00,238.94,238.94,238.48,238.53,28538.0,227.1218,227.1218,226.6845,226.732,28538.0
2022-09-23 12:40:00,238.57,239.48,238.57,239.43,27650.0,226.7701,227.6351,226.7701,227.5875,27650.0
2022-09-23 12:45:00,239.43,239.71,239.33,239.71,7945.0,227.5875,227.8537,227.4925,227.8537,7945.0
2022-09-23 12:50:00,239.7,240.3,239.64,240.21,10711.0,227.8442,228.4145,227.7871,228.329,10711.0
2022-09-23 12:55:00,240.19,240.48,240.11,240.27,14450.0,228.3099,228.5856,228.2339,228.386,14450.0
2022-09-23 13:00:00,240.15,240.4,240.1,240.25,19527.0,228.2719,228.5096,228.2244,228.367,19527.0
2022-09-23 13:05:00,240.12,240.26,240.05,240.15,11811.0,228.2434,228.3765,228.1769,228.2719,11811.0
2022-09-23 13:10:00,240.25,240.48,240.14,240.29,8377.0,228.367,228.5856,228.2624,228.405,8377.0
2022-09-23 13:15:00,240.27,240.45,240.17,240.35,7130.0,228.386,228.5571,228.2909,228.462,7130.0
2022-09-23 13:20:00,240.32,240.49,240.24,240.49,7701.0,228.4335,228.5951,228.3575,228.5951,7701.0
2022-09-23 13:25:00,240.5,240.7,240.3,240.36,13393.0,228.6046,228.7947,228.4145,228.4715,13393.0
2022-09-23 13:30:00,240.35,240.55,240.22,240.44,11192.0,228.462,228.6521,228.3385,228.5476,11192.0
2022-09-23 13:35:00,240.39,240.5,240.26,240.41,8711.0,228.5,228.6046,228.3765,228.5191,8711.0
2022-09-23 13:40:00,240.45,240.71,240.3,240.71,22864.0,228.5571,228.8042,228.4145,228.8042,22864.0
2022-09-23 13:45:00,240.67,240.89,240.56,240.87,8969.0,228.7662,228.9753,228.6616,228.9563,8969.0
2022-09-23 13:50:00,240.84,241.13,240.77,241.09,14338.0,228.9278,229.2034,228.8613,229.1654,14338.0
2022-09-23 13:55:00,241.1,241.12,240.94,241.08,13041.0,229.1749,229.1939,229.0228,229.1559,13041.0
2022-09-23 14:00:00,241.1,241.1,240.83,240.98,54260.0,229.1749,229.1749,228.9183,229.0609,54260.0
2022-09-23 14:05:00,240.98,241.01,240.43,240.47,13997.0,229.0609,229.0894,228.5381,228.5761,13997.0
2022-09-23 14:10:00,240.52,240.54,239.72,239.81,13442.0,228.6236,228.6426,227.8632,227.9487,13442.0
2022-09-23 14:15:00,239.8,239.8,239.39,239.43,8473.0,227.9392,227.9392,227.5495,227.5875,8473.0
2022-09-23 14:20:00,239.47,239.94,239.41,239.82,15999.0,227.6256,228.0723,227.5685,227.9582,15999.0
2022-09-23 14:25:00,239.81,240.02,239.78,239.89,14073.0,227.9487,228.1484,227.9202,228.0248,14073.0
2022-09-23 14:30:00,239.79,239.87,239.54,239.62,10629.0,227.9297,228.0058,227.6921,227.7681,10629.0
2022-09-23 14:35:00,239.63,239.69,239.36,239.68,11831.0,227.7776,227.8347,227.521,227.8252,11831.0
2022-09-23 14:40:00,239.65,239.78,239.48,239.73,20638.0,227.7967,227.9202,227.6351,227.8727,20638.0
2022-09-23 14:45:00,239.71,239.89,239.58,239.76,15006.0,227.8537,228.0248,227.7301,227.9012,15006.0
2022-09-23 14:50:00,239.73,240.07,239.71,239.89,15170.0,227.8727,228.1959,227.8537,228.0248,15170.0
2022-09-23 14:55:00,239.86,239.86,239.56,239.58,13529.0,227.9963,227.9963,227.7111,227.7301,13529.0
2022-09-23 15:00:00,239.62,240.4,239.55,240.34,16086.0,227.7681,228.5096,227.7016,228.4525,16086.0
2022-09-23 15:05:00,240.31,240.95,240.23,240.54,10734.0,228.424,229.0324,228.348,228.6426,10734.0
2022-09-23 15:10:00,240.62,240.81,240.41,240.75,10283.0,228.7187,228.8993,228.5191,228.8422,10283.0
2022-09-23 15:15:00,240.8,241.31,240.8,240.93,10692.0,228.8898,229.3745,228.8898,229.0133,10692.0
2022-09-23 15:20:00,240.9,241.02,240.57,240.58,5301.0,228.9848,229.0989,228.6711,228.6807,5301.0
2022-09-23 15:25:00,240.55,240.92,240.43,240.92,12337.0,228.6521,229.0038,228.5381,229.0038,12337.0
2022-09-23 15:30:00,240.96,241.28,240.94,241.28,31429.0,229.0419,229.346,229.0228,229.346,31429.0
2022-09-23 15:35:00,241.28,241.54,240.99,241.54,21604.0,229.346,229.5932,229.0704,229.5932,21604.0
2022-09-23 15:40:00,241.51,242.03,241.37,241.97,23456.0,229.5647,230.0589,229.4316,230.0019,23456.0
2022-09-23 15:45:00,241.94,241.99,241.59,241.59,26318.0,229.9734,230.0209,229.6407,229.6407,26318.0
2022-09-23 15:50:00,241.56,242.01,241.33,241.81,43806.0,229.6122,230.0399,229.3936,229.8498,43806.0
2022-09-23 15:55:00,241.81,241.97,241.13,241.76,138335.0,229.8498,230.0019,229.2034,229.8023,138335.0
2022-09-26 09:30:00,241.62,241.94,240.51,241.62,17097.0,229.6692,229.9734,228.6141,229.6692,17097.0
2022-09-26 09:35:00,241.78,241.95,240.0,240.33,14517.0,229.8213,229.9829,228.1293,228.443,14517.0
2022-09-26 09:40:00,240.21,240.68,239.43,239.57,13106.0,228.329,228.7757,227.5875,227.7206,13106.0
2022-09-26 09:45:00,239.61,239.91,239.06,239.24,26289.0,227.7586,228.0438,227.2358,227.4069,26289.0
2022-09-26 09:50:00,239.26,239.26,238.7,238.76,7882.0,227.4259,227.4259,226.8936,226.9507,7882.0
2022-09-26 09:55:00,238.79,239.32,238.7,239.0,14289.0,226.9792,227.483,226.8936,227.1788,14289.0
2022-09-26 10:00:00,239.0,239.71,238.99,239.32,14890.0,227.1788,227.8537,227.1693,227.483,14890.0
2022-09-26 10:05:00,239.39,239.51,239.13,239.36,5701.0,227.5495,227.6636,227.3024,227.521,5701.0
2022-09-26 10:10:00,239.29,239.68,239.2,239.41,4794.0,227.4545,227.8252,227.3689,227.5685,4794.0
2022-09-26 10:15:00,239.47,240.22,239.47,240.11,7882.0,227.6256,228.3385,227.6256,228.2339,7882.0
2022-09-26 10:20:00,240.14,240.31,239.94,240.24,13988.0,228.2624,228.424,228.0723,228.3575,13988.0
2022-09-26 10:25:00,240.3,240.3,239.78,240.0,9388.0,228.4145,228.4145,227.9202,228.1293,9388.0
2022-09-26 10:30:00,240.09,240.2,239.88,239.98,5352.0,228.2149,228.3194,228.0153,228.1103,5352.0
2022-09-26 10:35:00,239.94,239.94,239.0,239.01,5451.0,228.0723,228.0723,227.1788,227.1883,5451.0
2022-09-26 10:40:00,239.07,239.07,238.36,238.43,21644.0,227.2453,227.2453,226.5705,226.637,21644.0
2022-09-26 10:45:00,238.39,238.68,238.07,238.33,14225.0,226.599,226.8746,226.2948,226.5419,14225.0
2022-09-26 10:50:00,238.4,238.93,238.28,238.84,12021.0,226.6085,227.1123,226.4944,227.0267,12021.0
2022-09-26 10:55:00,238.85,239.21,238.55,239.13,7451.0,227.0362,227.3784,226.7511,227.3024,7451.0
2022-09-26 11:00:00,239.07,239.49,238.98,239.45,7060.0,227.2453,227.6446,227.1598,227.6065,7060.0
2022-09-26 11:05:00,239.35,239.41,238.65,238.91,9501.0,227.5115,227.5685,226.8461,227.0933,9501.0
2022-09-26 11:10:00,238.86,238.86,238.47,238.58,12305.0,227.0457,227.0457,226.675,226.7796,12305.0
2022-09-26 11:15:00,238.64,238.81,238.45,238.52,13478.0,226.8366,226.9982,226.656,226.7225,13478.0
2022-09-26 11:20:00,238.51,238.58,238.03,238.15,13525.0,226.713,226.7796,226.2568,226.3708,13525.0
2022-09-26 11:25:00,238.22,238.25,238.05,238.07,7170.0,226.4374,226.4659,226.2758,226.2948,7170.0
2022-09-26 11:30:00,238.08,238.45,238.0,238.04,10257.0,226.3043,226.656,226.2283,226.2663,10257.0
2022-09-26 11:35:00,238.11,238.81,238.11,238.77,11288.0,226.3328,226.9982,226.3328,226.9602,11288.0
2022-09-26 11:40:00,238.77,239.33,238.73,239.27,10487.0,226.9602,227.4925,226.9222,227.4354,10487.0
2022-09-26 11:45:00,239.07,239.41,238.9,239.41,5068.0,227.2453,227.5685,227.0837,227.5685,5068.0
2022-09-26 11:50:00,239.47,239.47,239.01,239.18,4480.0,227.6256,227.6256,227.1883,227.3499,4480.0
2022-09-26 11:55:00,239.33,239.64,239.27,239.5,6827.0,227.4925,227.7871,227.4354,227.6541,6827.0
2022-09-26 12:00:00,239.46,239.5,239.08,239.24,7652.0,227.616,227.6541,227.2548,227.4069,7652.0
2022-09-26 12:05:00,239.23,239.51,239.1,239.51,5595.0,227.3974,227.6636,227.2739,227.6636,5595.0
2022-09-26 12:10:00,239.51,240.02,239.48,239.88,15678.0,227.6636,228.1484,227.6351,228.0153,15678.0
2022-09-26 12:15:00,239.91,240.13,239.71,239.91,16323.0,228.0438,228.2529,227.8537,228.0438,16323.0
2022-09-26 12:20:00,239.84,239.94,239.36,239.37,8306.0,227.9773,228.0723,227.521,227.5305,8306.0
2022-09-26 12:25:00,239.29,239.44,239.19,239.36,9164.0,227.4545,227.597,227.3594,227.521,9164.0
2022-09-26 12:30:00,239.25,239.28,238.41,238.41,4283.0,227.4164,227.445,226.618,226.618,4283.0
2022-09-26 12:35:00,238.45,238.45,238.11,238.11,11509.0,226.656,226.656,226.3328,226.3328,11509.0
2022-09-26 12:40:00,238.13,238.13,237.85,237.99,17672.0,226.3518,226.3518,226.0857,226.2188,17672.0
2022-09-26 12:45:00,237.99,238.75,237.98,238.5,8573.0,226.2188,226.9412,226.2093,226.7035,8573.0
2022-09-26 12:50:00,238.49,238.5,238.24,238.25,3818.0,226.694,226.7035,226.4564,226.4659,3818.0
2022-09-26 12:55:00,238.27,238.65,238.27,238.45,5738.0,226.4849,226.8461,226.4849,226.656,5738.0
2022-09-26 13:00:00,238.44,238.47,237.86,237.9,2343.0,226.6465,226.675,226.0952,226.1332,2343.0
2022-09-26 13:05:00,237.89,237.89,237.46,237.75,10301.0,226.1237,226.1237,225.715,225.9906,10301.0
2022-09-26 13:10:00,237.79,237.81,237.27,237.31,6821.0,226.0286,226.0477,225.5344,225.5724,6821.0
2022-09-26 13:15:00,237.31,237.68,237.29,237.59,12673.0,225.5724,225.9241,225.5534,225.8385,12673.0
2022-09-26 13:20:00,237.64,237.65,236.91,236.91,9544.0,225.8861,225.8956,225.1922,225.1922,9544.0
2022-09-26 13:25:00,236.88,237.11,236.61,237.11,16394.0,225.1637,225.3823,224.907,225.3823,16394.0
2022-09-26 13:30:00,237.12,237.82,237.1,237.6,14651.0,225.3918,226.0572,225.3728,225.848,14651.0
2022-09-26 13:35:00,237.65,237.98,237.64,237.67,7719.0,225.8956,226.2093,225.8861,225.9146,7719.0
2022-09-26 13:40:00,237.64,237.64,237.34,237.5,9416.0,225.8861,225.8861,225.6009,225.753,9416.0
2022-09-26 13:45:00,237.51,237.78,237.42,237.55,7667.0,225.7625,226.0191,225.6769,225.8005,7667.0
2022-09-26 13:50:00,237.6,238.11,237.6,237.86,12212.0,225.848,226.3328,225.848,226.0952,12212.0
2022-09-26 13:55:00,237.85,238.26,237.8,237.81,9535.0,226.0857,226.4754,226.0382,226.0477,9535.0
2022-09-26 14:00:00,237.73,238.45,237.73,238.27,7546.0,225.9716,226.656,225.9716,226.4849,7546.0
2022-09-26 14:05:00,238.23,238.31,238.06,238.2,7995.0,226.4469,226.5229,226.2853,226.4184,7995.0
2022-09-26 14:10:00,238.22,238.22,237.79,238.0,7199.0,226.4374,226.4374,226.0286,226.2283,7199.0
2022-09-26 14:15:00,237.96,237.97,237.81,237.87,12432.0,226.1902,226.1997,226.0477,226.1047,12432.0
2022-09-26 14:20:00,237.91,238.58,237.87,238.14,17508.0,226.1427,226.7796,226.1047,226.3613,17508.0
2022-09-26 14:25:00,238.17,238.17,237.48,237.49,4879.0,226.3899,226.3899,225.734,225.7435,4879.0
2022-09-26 14:30:00,237.48,237.56,237.3,237.56,9985.0,225.734,225.81,225.5629,225.81,9985.0
2022-09-26 14:35:00,237.61,237.64,237.17,237.26,9451.0,225.8576,225.8861,225.4393,225.5249,9451.0
2022-09-26 14:40:00,237.28,237.34,237.02,237.18,9239.0,225.5439,225.6009,225.2967,225.4488,9239.0
2022-09-26 14:45:00,237.19,237.88,237.16,237.71,7687.0,225.4583,226.1142,225.4298,225.9526,7687.0
2022-09-26 14:50:00,237.65,237.91,237.4,237.9,8362.0,225.8956,226.1427,225.6579,226.1332,8362.0
2022-09-26 14:55:00,237.91,238.99,237.91,238.34,37150.0,226.1427,227.1693,226.1427,226.5514,37150.0
2022-09-26 15:00:00,238.1,238.48,238.1,238.37,12044.0,226.3233,226.6845,226.3233,226.58,12044.0
2022-09-26 15:05:00,238.41,238.86,238.21,238.82,12937.0,226.618,227.0457,226.4279,227.0077,12937.0
2022-09-26 15:10:00,238.89,238.97,238.33,238.38,16966.0,227.0742,227.1503,226.5419,226.5895,16966.0
2022-09-26 15:15:00,238.3,239.01,238.19,238.85,23680.0,226.5134,227.1883,226.4089,227.0362,23680.0
2022-09-26 15:20:00,238.81,239.02,238.64,238.66,10823.0,226.9982,227.1978,226.8366,226.8556,10823.0
2022-09-26 15:25:00,238.71,239.07,238.67,239.0,22308.0,226.9031,227.2453,226.8651,227.1788,22308.0
2022-09-26 15:30:00,239.05,239.05,238.65,238.66,13044.0,227.2263,227.2263,226.8461,226.8556,13044.0
2022-09-26 15:35:00,238.66,238.95,238.53,238.59,21303.0,226.8556,227.1313,226.732,226.7891,21303.0
2022-09-26 15:40:00,238.58,239.51,238.58,239.29,26061.0,226.7796,227.6636,226.7796,227.4545,26061.0
2022-09-26 15:45:00,239.32,239.71,239.21,239.23,24209.0,227.483,227.8537,227.3784,227.3974,24209.0
2022-09-26 15:50:00,239.13,239.82,238.87,239.43,41340.0,227.3024,227.9582,227.0552,227.5875,41340.0
2022-09-26 15:55:00,239.44,239.44,238.35,238.55,118759.0,227.597,227.597,226.561,226.7511,118759.0
2022-09-27 09:30:00,239.6,239.98,238.2,239.98,32917.0,227.7491,228.1103,226.4184,228.1103,32917.0
2022-09-27 09:35:00,239.91,240.73,239.83,240.49,13040.0,228.0438,228.8232,227.9677,228.5951,13040.0
2022-09-27 09:40:00,240.36,241.0,240.07,241.0,8870.0,228.4715,229.0799,228.1959,229.0799,8870.0
2022-09-27 09:45:00,241.0,241.62,240.74,240.75,5557.0,229.0799,229.6692,228.8327,228.8422,5557.0
2022-09-27 09:50:00,240.88,240.97,240.38,240.63,5538.0,228.9658,229.0514,228.4905,228.7282,5538.0
2022-09-27 09:55:00,240.41,240.41,240.0,240.3,5804.0,228.5191,228.5191,228.1293,228.4145,5804.0
2022-09-27 10:00:00,240.44,240.51,239.22,239.56,9878.0,228.5476,228.6141,227.3879,227.7111,9878.0
2022-09-27 10:05:00,239.49,239.49,238.46,238.71,10931.0,227.6446,227.6446,226.6655,226.9031,10931.0
2022-09-27 10:10:00,238.78,238.85,238.33,238.51,5751.0,226.9697,227.0362,226.5419,226.713,5751.0
2022-09-27 10:15:00,238.59,238.9,238.26,238.87,3657.0,226.7891,227.0837,226.4754,227.0552,3657.0
2022-09-27 10:20:00,238.79,239.5,238.65,239.45,7316.0,226.9792,227.6541,226.8461,227.6065,7316.0
2022-09-27 10:25:00,239.46,239.58,238.86,238.92,4469.0,227.616,227.7301,227.0457,227.1028,4469.0
2022-09-27 10:30:00,238.99,239.72,238.98,239.44,2000.0,227.1693,227.8632,227.1598,227.597,2000.0
2022-09-27 10:35:00,239.5,240.03,239.5,239.86,4665.0,227.6541,228.1579,227.6541,227.9963,4665.0
2022-09-27 10:40:00,239.88,240.16,239.85,240.08,10404.0,228.0153,228.2814,227.9868,228.2054,10404.0
2022-09-27 10:45:00,240.21,240.68,239.94,240.36,7873.0,228.329,228.7757,228.0723,228.4715,7873.0
2022-09-27 10:50:00,240.33,240.39,239.88,240.09,3802.0,228.443,228.5,228.0153,228.2149,3802.0
2022-09-27 10:55:00,240.05,240.38,239.98,240.15,14101.0,228.1769,228.4905,228.1103,228.2719,14101.0
2022-09-27 11:00:00,240.11,240.12,239.37,239.38,3923.0,228.2339,228.2434,227.5305,227.54,3923.0
2022-09-27 11:05:00,239.18,239.39,238.92,238.93,7701.0,227.3499,227.5495,227.1028,227.1123,7701.0
2022-09-27 11:10:00,238.89,238.89,238.07,238.17,3478.0,227.0742,227.0742,226.2948,226.3899,3478.0
2022-09-27 11:15:00,238.26,238.44,237.89,237.95,10111.0,226.4754,226.6465,226.1237,226.1807,10111.0
2022-09-27 11:20:00,238.0,238.0,237.19,237.26,3198.0,226.2283,226.2283,225.4583,225.5249,3198.0
2022-09-27 11:25:00,237.34,237.41,236.83,236.89,5275.0,225.6009,225.6674,225.1161,225.1732,5275.0
2022-09-27 11:30:00,236.97,237.34,236.91,237.14,3493.0,225.2492,225.6009,225.1922,225.4108,3493.0
2022-09-27 11:35:00,237.06,237.33,236.96,237.16,3027.0,225.3348,225.5914,225.2397,225.4298,3027.0
2022-09-27 11:40:00,237.08,237.23,236.96,237.17,8363.0,225.3538,225.4963,225.2397,225.4393,8363.0
2022-09-27 11:45:00,237.19,237.91,237.19,237.42,14064.0,225.4583,226.1427,225.4583,225.6769,14064.0
2022-09-27 11:50:00,237.47,237.66,237.42,237.55,7846.0,225.7245,225.9051,225.6769,225.8005,7846.0
2022-09-27 11:55:00,237.53,237.63,236.75,236.75,20366.0,225.7815,225.8766,225.0401,225.0401,20366.0
2022-09-27 12:00:00,236.67,237.02,236.46,237.02,4426.0,224.964,225.2967,224.7644,225.2967,4426.0
2022-09-27 12:05:00,236.93,236.93,236.63,236.69,6367.0,225.2112,225.2112,224.926,224.9831,6367.0
2022-09-27 12:10:00,236.62,236.63,236.09,236.36,5729.0,224.9165,224.926,224.4127,224.6694,5729.0
2022-09-27 12:15:00,236.31,236.32,235.61,235.78,5626.0,224.6219,224.6314,223.9565,224.1181,5626.0
2022-09-27 12:20:00,235.62,235.71,235.34,235.34,2201.0,223.966,224.0515,223.6998,223.6998,2201.0
2022-09-27 12:25:00,235.45,235.8,235.42,235.72,3892.0,223.8044,224.1371,223.7759,224.061,3892.0
2022-09-27 12:30:00,235.79,236.6,235.78,236.44,10836.0,224.1276,224.8975,224.1181,224.7454,10836.0
2022-09-27 12:35:00,236.38,236.64,236.19,236.63,26319.0,224.6884,224.9355,224.5078,224.926,26319.0
2022-09-27 12:40:00,236.5,236.67,236.4,236.59,23097.0,224.8025,224.964,224.7074,224.888,23097.0
2022-09-27 12:45:00,236.5,236.96,236.5,236.93,6640.0,224.8025,225.2397,224.8025,225.2112,6640.0
2022-09-27 12:50:00,236.93,237.65,236.87,237.56,6431.0,225.2112,225.8956,225.1542,225.81,6431.0
2022-09-27 12:55:00,237.45,237.79,237.45,237.68,16069.0,225.7055,226.0286,225.7055,225.9241,16069.0
2022-09-27 13:00:00,237.71,237.71,237.0,237.08,11817.0,225.9526,225.9526,225.2777,225.3538,11817.0
2022-09-27 13:05:00,237.07,237.46,237.0,237.2,7210.0,225.3443,225.715,225.2777,225.4678,7210.0
2022-09-27 13:10:00,237.27,237.27,236.77,236.77,6705.0,225.5344,225.5344,225.0591,225.0591,6705.0
2022-09-27 13:15:00,236.75,236.75,236.34,236.34,4351.0,225.0401,225.0401,224.6504,224.6504,4351.0
2022-09-27 13:20:00,236.42,236.42,236.18,236.29,7730.0,224.7264,224.7264,224.4983,224.6028,7730.0
2022-09-27 13:25:00,236.21,236.4,236.19,236.22,7017.0,224.5268,224.7074,224.5078,224.5363,7017.0
2022-09-27 13:30:00,236.2,236.32,236.08,236.16,6030.0,224.5173,224.6314,224.4032,224.4793,6030.0
2022-09-27 13:35:00,236.15,236.16,235.92,235.98,7464.0,224.4698,224.4793,224.2511,224.3082,7464.0
2022-09-27 13:40:00,235.94,236.05,235.88,235.97,6794.0,224.2702,224.3747,224.2131,224.2987,6794.0
2022-09-27 13:45:00,236.02,236.07,235.84,235.93,8594.0,224.3462,224.3937,224.1751,224.2606,8594.0
2022-09-27 13:50:00,235.9,236.16,235.69,235.73,9046.0,224.2321,224.4793,224.0325,224.0705,9046.0
2022-09-27 13:55:00,235.71,235.84,235.58,235.73,12097.0,224.0515,224.1751,223.928,224.0705,12097.0
2022-09-27 14:00:00,235.69,236.11,235.68,235.86,9550.0,224.0325,224.4317,224.023,224.1941,9550.0
2022-09-27 14:05:00,235.84,235.84,235.53,235.53,13747.0,224.1751,224.1751,223.8804,223.8804,13747.0
2022-09-27 14:10:00,235.46,235.63,235.12,235.12,11983.0,223.8139,223.9755,223.4907,223.4907,11983.0
2022-09-27 14:15:00,235.12,235.22,234.93,234.96,15611.0,223.4907,223.5858,223.3101,223.3386,15611.0
2022-09-27 14:20:00,234.92,235.27,234.92,235.27,17839.0,223.3006,223.6333,223.3006,223.6333,17839.0
2022-09-27 14:25:00,235.18,235.52,235.16,235.51,8385.0,223.5477,223.8709,223.5287,223.8614,8385.0
2022-09-27 14:30:00,235.53,235.58,235.26,235.58,9138.0,223.8804,223.928,223.6238,223.928,9138.0
2022-09-27 14:35:00,235.56,236.23,235.5,236.07,7990.0,223.9089,224.5458,223.8519,224.3937,7990.0
2022-09-27 14:40:00,236.25,236.33,235.95,235.95,12958.0,224.5648,224.6409,224.2797,224.2797,12958.0
2022-09-27 14:45:00,235.97,236.53,235.9,236.46,48633.0,224.2987,224.831,224.2321,224.7644,48633.0
2022-09-27 14:50:00,236.5,236.5,236.09,236.14,6608.0,224.8025,224.8025,224.4127,224.4603,6608.0
2022-09-27 14:55:00,236.06,236.62,236.02,236.49,8195.0,224.3842,224.9165,224.3462,224.7929,8195.0
2022-09-27 15:00:00,236.45,236.45,235.96,236.23,4512.0,224.7549,224.7549,224.2892,224.5458,4512.0
2022-09-27 15:05:00,236.26,236.31,236.04,236.31,25537.0,224.5743,224.6219,224.3652,224.6219,25537.0
2022-09-27 15:10:00,236.34,236.35,235.95,236.05,11621.0,224.6504,224.6599,224.2797,224.3747,11621.0
2022-09-27 15:15:00,235.95,236.14,235.66,236.14,5862.0,224.2797,224.4603,224.004,224.4603,5862.0
2022-09-27 15:20:00,236.16,236.3,236.04,236.17,7166.0,224.4793,224.6123,224.3652,224.4888,7166.0
2022-09-27 15:25:00,236.15,236.18,235.96,236.11,8340.0,224.4698,224.4983,224.2892,224.4317,8340.0
2022-09-27 15:30:00,236.14,236.16,235.65,235.79,11284.0,224.4603,224.4793,223.9945,224.1276,11284.0
2022-09-27 15:35:00,235.78,235.94,235.59,235.65,9062.0,224.1181,224.2702,223.9375,223.9945,9062.0
2022-09-27 15:40:00,235.66,235.93,235.61,235.84,13065.0,224.004,224.2606,223.9565,224.1751,13065.0
2022-09-27 15:45:00,235.82,235.85,235.5,235.61,20072.0,224.1561,224.1846,223.8519,223.9565,20072.0
2022-09-27 15:50:00,235.67,236.22,235.67,236.13,57180.0,224.0135,224.5363,224.0135,224.4508,57180.0
2022-09-27 15:55:00,236.08,236.31,235.64,235.97,75615.0,224.4032,224.6219,223.985,224.2987,75615.0
2022-09-28 09:30:00,237.78,238.05,236.53,237.56,28872.0,226.0191,226.2758,224.831,225.81,28872.0
2022-09-28 09:35:00,237.57,237.81,236.58,236.94,27229.0,225.8195,226.0477,224.8785,225.2207,27229.0
2022-09-28 09:40:00,236.93,236.94,236.1,236.71,7881.0,225.2112,225.2207,224.4222,225.0021,7881.0
2022-09-28 09:45:00,236.96,237.13,236.46,236.95,8032.0,225.2397,225.4013,224.7644,225.2302,8032.0
2022-09-28 09:50:00,236.79,237.16,236.51,236.8,11132.0,225.0781,225.4298,224.812,225.0876,11132.0
2022-09-28 09:55:00,237.0,237.21,236.7,236.83,15623.0,225.2777,225.4773,224.9926,225.1161,15623.0
2022-09-28 10:00:00,236.69,237.44,236.69,236.99,13242.0,224.9831,225.696,224.9831,225.2682,13242.0
2022-09-28 10:05:00,236.91,237.22,236.55,236.78,6364.0,225.1922,225.4868,224.85,225.0686,6364.0
2022-09-28 10:10:00,236.69,237.73,236.68,237.54,3333.0,224.9831,225.9716,224.9736,225.791,3333.0
2022-09-28 10:15:00,237.56,237.76,237.1,237.71,4939.0,225.81,226.0001,225.3728,225.9526,4939.0
2022-09-28 10:20:00,237.78,238.01,237.67,237.97,1600.0,226.0191,226.2378,225.9146,226.1997,1600.0
2022-09-28 10:25:00,237.95,238.65,237.85,238.23,4274.0,226.1807,226.8461,226.0857,226.4469,4274.0
2022-09-28 10:30:00,238.28,238.91,238.22,238.35,12731.0,226.4944,227.0933,226.4374,226.561,12731.0
2022-09-28 10:35:00,238.17,238.87,238.06,238.87,10691.0,226.3899,227.0552,226.2853,227.0552,10691.0
2022-09-28 10:40:00,238.9,239.29,238.83,239.21,20993.0,227.0837,227.4545,227.0172,227.3784,20993.0
2022-09-28 10:45:00,239.44,240.06,239.43,240.06,6897.0,227.597,228.1864,227.5875,228.1864,6897.0
2022-09-28 10:50:00,240.08,240.53,239.8,240.52,10855.0,228.2054,228.6331,227.9392,228.6236,10855.0
2022-09-28 10:55:00,240.53,240.54,239.86,239.96,6170.0,228.6331,228.6426,227.9963,228.0913,6170.0
2022-09-28 11:00:00,239.75,239.91,239.3,239.55,30765.0,227.8917,228.0438,227.464,227.7016,30765.0
2022-09-28 11:05:00,239.45,239.59,239.02,239.02,12268.0,227.6065,227.7396,227.1978,227.1978,12268.0
2022-09-28 11:10:00,238.7,239.16,238.56,238.64,8315.0,226.8936,227.3309,226.7606,226.8366,8315.0
2022-09-28 11:15:00,238.64,239.16,238.54,239.0,18616.0,226.8366,227.3309,226.7416,227.1788,18616.0
2022-09-28 11:20:00,239.01,239.56,238.95,239.42,16854.0,227.1883,227.7111,227.1313,227.578,16854.0
2022-09-28 11:25:00,239.51,239.65,239.05,239.09,7806.0,227.6636,227.7967,227.2263,227.2643,7806.0
2022-09-28 11:30:00,239.06,239.16,238.82,239.16,8067.0,227.2358,227.3309,227.0077,227.3309,8067.0
2022-09-28 11:35:00,239.28,239.28,238.68,238.72,10674.0,227.445,227.445,226.8746,226.9126,10674.0
2022-09-28 11:40:00,238.74,239.49,238.63,239.15,6834.0,226.9317,227.6446,226.8271,227.3214,6834.0
2022-09-28 11:45:00,238.99,239.11,238.9,239.0,2850.0,227.1693,227.2834,227.0837,227.1788,2850.0
2022-09-28 11:50:00,238.96,239.25,238.84,239.25,1326.0,227.1408,227.4164,227.0267,227.4164,1326.0
2022-09-28 11:55:00,239.35,239.43,239.12,239.34,2278.0,227.5115,227.5875,227.2929,227.502,2278.0
2022-09-28 12:00:00,239.41,239.61,239.31,239.47,5880.0,227.5685,227.7586,227.4735,227.6256,5880.0
2022-09-28 12:05:00,239.51,239.6,239.31,239.34,10049.0,227.6636,227.7491,227.4735,227.502,10049.0
2022-09-28 12:10:00,239.3,239.59,239.17,239.5,3793.0,227.464,227.7396,227.3404,227.6541,3793.0
2022-09-28 12:15:00,239.5,239.74,239.31,239.72,2858.0,227.6541,227.8822,227.4735,227.8632,2858.0
2022-09-28 12:20:00,239.69,239.81,239.65,239.68,3764.0,227.8347,227.9487,227.7967,227.8252,3764.0
2022-09-28 12:25:00,239.67,239.89,239.66,239.8,4447.0,227.8157,228.0248,227.8062,227.9392,4447.0
2022-09-28 12:30:00,239.8,239.97,239.63,239.95,3532.0,227.9392,228.1008,227.7776,228.0818,3532.0
2022-09-28 12:35:00,240.06,240.06,239.95,239.96,2681.0,228.1864,228.1864,228.0818,228.0913,2681.0
2022-09-28 12:40:00,240.01,240.61,239.98,240.59,17883.0,228.1388,228.7092,228.1103,228.6902,17883.0
2022-09-28 12:45:00,240.57,240.66,240.21,240.21,2974.0,228.6711,228.7567,228.329,228.329,2974.0
2022-09-28 12:50:00,240.16,240.31,240.13,240.31,2729.0,228.2814,228.424,228.2529,228.424,2729.0
2022-09-28 12:55:00,240.29,240.46,240.25,240.43,2479.0,228.405,228.5666,228.367,228.5381,2479.0
2022-09-28 13:00:00,240.46,240.5,240.23,240.23,2886.0,228.5666,228.6046,228.348,228.348,2886.0
2022-09-28 13:05:00,240.34,240.9,240.31,240.9,2938.0,228.4525,228.9848,228.424,228.9848,2938.0
2022-09-28 13:10:00,240.79,240.82,240.68,240.79,1920.0,228.8803,228.9088,228.7757,228.8803,1920.0
2022-09-28 13:15:00,240.8,240.91,240.75,240.85,3501.0,228.8898,228.9943,228.8422,228.9373,3501.0
2022-09-28 13:20:00,240.8,240.81,240.57,240.57,1941.0,228.8898,228.8993,228.6711,228.6711,1941.0
2022-09-28 13:25:00,240.5,240.5,240.34,240.38,2062.0,228.6046,228.6046,228.4525,228.4905,2062.0
2022-09-28 13:30:00,240.24,240.27,240.0,240.11,5009.0,228.3575,228.386,228.1293,228.2339,5009.0
2022-09-28 13:35:00,240.08,240.17,239.94,240.12,1810.0,228.2054,228.2909,228.0723,228.2434,1810.0
2022-09-28 13:40:00,240.15,240.49,240.13,240.43,4133.0,228.2719,228.5951,228.2529,228.5381,4133.0
2022-09-28 13:45:00,240.48,240.49,240.05,240.05,2817.0,228.5856,228.5951,228.1769,228.1769,2817.0
2022-09-28 13:50:00,239.98,239.98,239.45,239.83,4037.0,228.1103,228.1103,227.6065,227.9677,4037.0
2022-09-28 13:55:00,239.85,239.92,239.35,239.54,5797.0,227.9868,228.0533,227.5115,227.6921,5797.0
2022-09-28 14:00:00,239.51,239.68,239.43,239.64,1600.0,227.6636,227.8252,227.5875,227.7871,1600.0
2022-09-28 14:05:00,239.69,239.78,239.63,239.67,3019.0,227.8347,227.9202,227.7776,227.8157,3019.0
2022-09-28 14:10:00,239.67,240.15,239.67,240.09,4518.0,227.8157,228.2719,227.8157,228.2149,4518.0
2022-09-28 14:15:00,240.04,240.04,239.52,239.67,3528.0,228.1674,228.1674,227.6731,227.8157,3528.0
2022-09-28 14:20:00,239.67,239.68,239.37,239.45,3541.0,227.8157,227.8252,227.5305,227.6065,3541.0
2022-09-28 14:25:00,239.43,239.49,239.23,239.34,4632.0,227.5875,227.6446,227.3974,227.502,4632.0
2022-09-28 14:30:00,239.32,239.62,239.32,239.62,4278.0,227.483,227.7681,227.483,227.7681,4278.0
2022-09-28 14:35:00,239.62,239.85,239.62,239.7,3368.0,227.7681,227.9868,227.7681,227.8442,3368.0
2022-09-28 14:40:00,239.74,239.81,239.39,239.54,6251.0,227.8822,227.9487,227.5495,227.6921,6251.0
2022-09-28 14:45:00,239.61,239.75,239.44,239.58,5360.0,227.7586,227.8917,227.597,227.7301,5360.0
2022-09-28 14:50:00,239.66,239.86,239.66,239.8,5520.0,227.8062,227.9963,227.8062,227.9392,5520.0
2022-09-28 14:55:00,239.75,239.94,239.69,239.89,4175.0,227.8917,228.0723,227.8347,228.0248,4175.0
2022-09-28 15:00:00,239.85,240.29,239.85,240.28,4652.0,227.9868,228.405,227.9868,228.3955,4652.0
2022-09-28 15:05:00,240.25,240.58,240.14,240.47,5200.0,228.367,228.6807,228.2624,228.5761,5200.0
2022-09-28 15:10:00,240.42,240.56,240.42,240.5,1502.0,228.5286,228.6616,228.5286,228.6046,1502.0
2022-09-28 15:15:00,240.48,240.71,240.31,240.47,9313.0,228.5856,228.8042,228.424,228.5761,9313.0
2022-09-28 15:20:00,240.51,240.62,240.45,240.58,6531.0,228.6141,228.7187,228.5571,228.6807,6531.0
2022-09-28 15:25:00,240.62,240.96,240.61,240.86,6279.0,228.7187,229.0419,228.7092,228.9468,6279.0
2022-09-28 15:30:00,240.87,241.42,240.87,241.42,9659.0,228.9563,229.4791,228.9563,229.4791,9659.0
2022-09-28 15:35:00,241.44,241.66,241.36,241.41,12457.0,229.4981,229.7072,229.4221,229.4696,12457.0
2022-09-28 15:40:00,241.42,241.78,241.37,241.78,15419.0,229.4791,229.8213,229.4316,229.8213,15419.0
2022-09-28 15:45:00,241.78,242.32,241.78,242.19,19733.0,229.8213,230.3346,229.8213,230.211,19733.0
2022-09-28 15:50:00,242.16,242.16,241.63,241.72,22074.0,230.1825,230.1825,229.6787,229.7643,22074.0
2022-09-28 15:55:00,241.69,241.7,240.89,241.0,82195.0,229.7358,229.7453,228.9753,229.0799,82195.0
2022-09-29 09:30:00,240.68,241.39,240.38,241.09,28419.0,228.7757,229.4506,228.4905,229.1654,28419.0
2022-09-29 09:35:00,241.13,241.28,240.52,240.61,7800.0,229.2034,229.346,228.6236,228.7092,7800.0
2022-09-29 09:40:00,240.31,240.35,239.37,239.5,6484.0,228.424,228.462,227.5305,227.6541,6484.0
2022-09-29 09:45:00,239.16,239.18,238.33,238.58,9523.0,227.3309,227.3499,226.5419,226.7796,9523.0
2022-09-29 09:50:00,238.7,239.41,238.69,239.41,8338.0,226.8936,227.5685,226.8841,227.5685,8338.0
2022-09-29 09:55:00,239.52,239.63,239.01,239.22,5725.0,227.6731,227.7776,227.1883,227.3879,5725.0
2022-09-29 10:00:00,239.15,239.25,238.87,239.0,22921.0,227.3214,227.4164,227.0552,227.1788,22921.0
2022-09-29 10:05:00,239.04,239.82,239.04,239.82,16974.0,227.2168,227.9582,227.2168,227.9582,16974.0
2022-09-29 10:10:00,239.81,240.26,239.42,240.26,9895.0,227.9487,228.3765,227.578,228.3765,9895.0
2022-09-29 10:15:00,240.27,241.17,239.79,241.02,8743.0,228.386,229.2415,227.9297,229.0989,8743.0
2022-09-29 10:20:00,240.9,241.33,240.73,240.93,19552.0,228.9848,229.3936,228.8232,229.0133,19552.0
2022-09-29 10:25:00,241.06,241.6,241.06,241.46,12082.0,229.1369,229.6502,229.1369,229.5171,12082.0
2022-09-29 10:30:00,241.44,241.59,240.83,241.17,16799.0,229.4981,229.6407,228.9183,229.2415,16799.0
2022-09-29 10:35:00,241.04,241.42,240.68,241.14,33606.0,229.1179,229.4791,228.7757,229.213,33606.0
2022-09-29 10:40:00,240.81,241.5,240.81,241.11,12018.0,228.8993,229.5551,228.8993,229.1844,12018.0
2022-09-29 10:45:00,241.01,241.09,240.1,240.15,60500.0,229.0894,229.1654,228.2244,228.2719,60500.0
2022-09-29 10:50:00,240.0,240.83,239.99,240.62,6788.0,228.1293,228.9183,228.1198,228.7187,6788.0
2022-09-29 10:55:00,240.62,240.76,240.44,240.53,2102.0,228.7187,228.8517,228.5476,228.6331,2102.0
2022-09-29 11:00:00,240.46,241.05,240.46,240.81,8803.0,228.5666,229.1274,228.5666,228.8993,8803.0
2022-09-29 11:05:00,240.89,241.42,240.78,241.42,36664.0,228.9753,229.4791,228.8708,229.4791,36664.0
2022-09-29 11:10:00,241.37,241.37,240.74,240.81,17192.0,229.4316,229.4316,228.8327,228.8993,17192.0
2022-09-29 11:15:00,240.77,241.0,240.46,240.65,10084.0,228.8613,229.0799,228.5666,228.7472,10084.0
2022-09-29 11:20:00,240.65,240.68,240.12,240.12,1402.0,228.7472,228.7757,228.2434,228.2434,1402.0
2022-09-29 11:25:00,240.11,240.12,239.69,239.95,9691.0,228.2339,228.2434,227.8347,228.0818,9691.0
2022-09-29 11:30:00,239.87,240.31,239.68,240.2,5648.0,228.0058,228.424,227.8252,228.3194,5648.0
2022-09-29 11:35:00,240.13,240.44,239.83,239.99,20220.0,228.2529,228.5476,227.9677,228.1198,20220.0
2022-09-29 11:40:00,239.92,240.35,239.86,240.16,3681.0,228.0533,228.462,227.9963,228.2814,3681.0
2022-09-29 11:45:00,240.31,240.31,240.1,240.3,2399.0,228.424,228.424,228.2244,228.4145,2399.0
2022-09-29 11:50:00,240.36,241.08,240.3,240.83,22960.0,228.4715,229.1559,228.4145,228.9183,22960.0
2022-09-29 11:55:00,240.88,240.88,240.58,240.58,2400.0,228.9658,228.9658,228.6807,228.6807,2400.0
2022-09-29 12:00:00,240.58,240.83,240.57,240.77,4164.0,228.6807,228.9183,228.6711,228.8613,4164.0
2022-09-29 12:05:00,240.73,240.89,240.57,240.89,11456.0,228.8232,228.9753,228.6711,228.9753,11456.0
2022-09-29 12:10:00,240.91,240.91,240.29,240.36,3735.0,228.9943,228.9943,228.405,228.4715,3735.0
2022-09-29 12:15:00,240.23,240.36,240.09,240.11,2582.0,228.348,228.4715,228.2149,228.2339,2582.0
2022-09-29 12:20:00,240.03,240.1,239.9,240.02,4093.0,228.1579,228.2244,228.0343,228.1484,4093.0
2022-09-29 12:25:00,240.06,240.12,239.97,240.0,2056.0,228.1864,228.2434,228.1008,228.1293,2056.0
2022-09-29 12:30:00,240.08,240.22,239.92,240.22,3209.0,228.2054,228.3385,228.0533,228.3385,3209.0
2022-09-29 12:35:00,240.1,240.17,239.88,240.14,1568.0,228.2244,228.2909,228.0153,228.2624,1568.0
2022-09-29 12:40:00,240.09,240.68,239.96,240.51,46391.0,228.2149,228.7757,228.0913,228.6141,46391.0
2022-09-29 12:45:00,240.51,240.78,240.31,240.67,65285.0,228.6141,228.8708,228.424,228.7662,65285.0
2022-09-29 12:50:00,240.5,240.9,240.4,240.89,3477.0,228.6046,228.9848,228.5096,228.9753,3477.0
2022-09-29 12:55:00,240.91,241.03,240.31,240.36,13838.0,228.9943,229.1084,228.424,228.4715,13838.0
2022-09-29 13:00:00,240.4,240.4,240.03,240.04,2200.0,228.5096,228.5096,228.1579,228.1674,2200.0
2022-09-29 13:05:00,240.02,240.02,239.73,239.75,14741.0,228.1484,228.1484,227.8727,227.8917,14741.0
2022-09-29 13:10:00,239.72,240.11,239.72,240.08,3520.0,227.8632,228.2339,227.8632,228.2054,3520.0
2022-09-29 13:15:00,240.2,240.22,240.1,240.16,1854.0,228.3194,228.3385,228.2244,228.2814,1854.0
2022-09-29 13:20:00,240.01,240.07,239.7,239.96,6072.0,228.1388,228.1959,227.8442,228.0913,6072.0
2022-09-29 13:25:00,239.8,239.98,239.71,239.83,3264.0,227.9392,228.1103,227.8537,227.9677,3264.0
2022-09-29 13:30:00,239.7,240.01,239.62,240.01,5262.0,227.8442,228.1388,227.7681,228.1388,5262.0
2022-09-29 13:35:00,240.0,240.06,239.76,239.83,3192.0,228.1293,228.1864,227.9012,227.9677,3192.0
2022-09-29 13:40:00,239.77,240.01,239.75,239.8,4506.0,227.9107,228.1388,227.8917,227.9392,4506.0
2022-09-29 13:45:00,239.81,239.93,239.73,239.76,4032.0,227.9487,228.0628,227.8727,227.9012,4032.0
2022-09-29 13:50:00,239.74,239.77,239.39,239.51,4110.0,227.8822,227.9107,227.5495,227.6636,4110.0
2022-09-29 13:55:00,239.39,239.39,239.05,239.12,4150.0,227.5495,227.5495,227.2263,227.2929,4150.0
2022-09-29 14:00:00,239.12,239.12,238.7,239.01,6320.0,227.2929,227.2929,226.8936,227.1883,6320.0
2022-09-29 14:05:00,239.03,239.33,239.02,239.33,6113.0,227.2073,227.4925,227.1978,227.4925,6113.0
2022-09-29 14:10:00,239.35,239.36,239.13,239.15,4200.0,227.5115,227.521,227.3024,227.3214,4200.0
2022-09-29 14:15:00,239.13,239.24,238.98,238.98,4718.0,227.3024,227.4069,227.1598,227.1598,4718.0
2022-09-29 14:20:00,239.04,239.25,238.96,239.1,55276.0,227.2168,227.4164,227.1408,227.2739,55276.0
2022-09-29 14:25:00,239.11,239.74,239.11,239.55,10796.0,227.2834,227.8822,227.2834,227.7016,10796.0
2022-09-29 14:30:00,239.52,239.65,239.27,239.27,5057.0,227.6731,227.7967,227.4354,227.4354,5057.0
2022-09-29 14:35:00,239.09,239.6,239.09,239.43,5209.0,227.2643,227.7491,227.2643,227.5875,5209.0
2022-09-29 14:40:00,239.43,239.44,239.15,239.15,3490.0,227.5875,227.597,227.3214,227.3214,3490.0
2022-09-29 14:45:00,239.21,239.31,239.21,239.21,1500.0,227.3784,227.4735,227.3784,227.3784,1500.0
2022-09-29 14:50:00,239.16,239.16,238.9,238.94,2751.0,227.3309,227.3309,227.0837,227.1218,2751.0
2022-09-29 14:55:00,238.98,239.08,238.73,238.74,5180.0,227.1598,227.2548,226.9222,226.9317,5180.0
2022-09-29 15:00:00,238.74,239.11,238.73,239.01,3377.0,226.9317,227.2834,226.9222,227.1883,3377.0
2022-09-29 15:05:00,239.03,239.12,238.88,238.89,5007.0,227.2073,227.2929,227.0647,227.0742,5007.0
2022-09-29 15:10:00,238.83,239.22,238.75,239.18,16397.0,227.0172,227.3879,226.9412,227.3499,16397.0
2022-09-29 15:15:00,239.25,239.46,239.16,239.44,6546.0,227.4164,227.616,227.3309,227.597,6546.0
2022-09-29 15:20:00,239.37,239.51,239.26,239.48,5624.0,227.5305,227.6636,227.4259,227.6351,5624.0
2022-09-29 15:25:00,239.41,239.41,239.07,239.16,18214.0,227.5685,227.5685,227.2453,227.3309,18214.0
2022-09-29 15:30:00,239.11,240.06,239.11,239.93,7150.0,227.2834,228.1864,227.2834,228.0628,7150.0
2022-09-29 15:35:00,239.85,240.21,239.65,239.87,15729.0,227.9868,228.329,227.7967,228.0058,15729.0
2022-09-29 15:40:00,239.86,239.9,239.25,239.52,35706.0,227.9963,228.0343,227.4164,227.6731,35706.0
2022-09-29 15:45:00,239.61,239.77,239.45,239.64,26122.0,227.7586,227.9107,227.6065,227.7871,26122.0
2022-09-29 15:50:00,239.66,239.79,239.45,239.62,39734.0,227.8062,227.9297,227.6065,227.7681,39734.0
2022-09-29 15:55:00,239.61,239.78,239.26,239.3,87271.0,227.7586,227.9202,227.4259,227.464,87271.0
2022-09-30 09:30:00,239.55,239.55,237.5,237.51,20932.0,227.7016,227.7016,225.753,225.7625,20932.0
2022-09-30 09:35:00,237.46,237.73,236.93,237.66,13653.0,225.715,225.9716,225.2112,225.9051,13653.0
2022-09-30 09:40:00,237.69,238.61,236.81,238.38,31274.0,225.9336,226.8081,225.0971,226.5895,31274.0
2022-09-30 09:45:00,238.47,239.0,238.13,238.72,10702.0,226.675,227.1788,226.3518,226.9126,10702.0
2022-09-30 09:50:00,238.84,239.68,238.82,239.68,6887.0,227.0267,227.8252,227.0077,227.8252,6887.0
2022-09-30 09:55:00,239.72,240.59,239.58,240.59,14672.0,227.8632,228.6902,227.7301,228.6902,14672.0
2022-09-30 10:00:00,240.68,241.0,240.13,241.0,7254.0,228.7757,229.0799,228.2529,229.0799,7254.0
2022-09-30 10:05:00,240.83,241.18,240.63,240.87,10028.0,228.9183,229.251,228.7282,228.9563,10028.0
2022-09-30 10:10:00,240.89,241.2,240.54,240.81,4314.0,228.9753,229.27,228.6426,228.8993,4314.0
2022-09-30 10:15:00,240.7,241.08,240.12,240.98,12062.0,228.7947,229.1559,228.2434,229.0609,12062.0
2022-09-30 10:20:00,241.0,241.8,240.97,241.61,32974.0,229.0799,229.8403,229.0514,229.6597,32974.0
2022-09-30 10:25:00,241.5,242.15,241.42,242.11,35820.0,229.5551,230.173,229.4791,230.135,35820.0
2022-09-30 10:30:00,242.18,243.32,242.18,243.21,17497.0,230.2015,231.2851,230.2015,231.1806,17497.0
2022-09-30 10:35:00,243.27,243.88,243.11,243.85,45993.0,231.2376,231.8174,231.0855,231.7889,45993.0
2022-09-30 10:40:00,243.82,244.13,243.62,243.94,84470.0,231.7604,232.0551,231.5703,231.8745,84470.0
2022-09-30 10:45:00,243.92,244.18,243.65,244.15,33962.0,231.8555,232.1026,231.5988,232.0741,33962.0
2022-09-30 10:50:00,244.16,244.47,243.84,243.98,9797.0,232.0836,232.3782,231.7794,231.9125,9797.0
2022-09-30 10:55:00,244.07,244.07,243.46,243.53,17020.0,231.998,231.998,231.4182,231.4847,17020.0
2022-09-30 11:00:00,243.55,243.77,243.04,243.76,12694.0,231.5038,231.7129,231.019,231.7034,12694.0
2022-09-30 11:05:00,243.8,244.02,243.23,244.0,14531.0,231.7414,231.9505,231.1996,231.9315,14531.0
2022-09-30 11:10:00,244.03,244.22,243.78,243.8,9563.0,231.96,232.1406,231.7224,231.7414,9563.0
2022-09-30 11:15:00,243.72,243.77,242.95,242.95,18083.0,231.6653,231.7129,230.9334,230.9334,18083.0
2022-09-30 11:20:00,243.03,243.39,243.03,243.24,12197.0,231.0095,231.3517,231.0095,231.2091,12197.0
2022-09-30 11:25:00,243.28,244.01,243.28,243.93,11115.0,231.2471,231.941,231.2471,231.865,11115.0
2022-09-30 11:30:00,243.88,244.04,243.75,243.78,3954.0,231.8174,231.9695,231.6939,231.7224,3954.0
2022-09-30 11:35:00,243.83,243.9,243.59,243.59,2219.0,231.7699,231.8364,231.5418,231.5418,2219.0
2022-09-30 11:40:00,243.6,243.65,243.23,243.29,6229.0,231.5513,231.5988,231.1996,231.2566,6229.0
2022-09-30 11:45:00,243.27,243.33,242.92,243.07,7227.0,231.2376,231.2946,230.9049,231.0475,7227.0
2022-09-30 11:50:00,243.04,243.14,242.52,242.66,17507.0,231.019,231.114,230.5247,230.6578,17507.0
2022-09-30 11:55:00,242.64,242.74,242.27,242.42,14173.0,230.6388,230.7338,230.2871,230.4296,14173.0
2022-09-30 12:00:00,242.42,242.6,242.19,242.36,30819.0,230.4296,230.6007,230.211,230.3726,30819.0
2022-09-30 12:05:00,242.25,242.31,241.79,241.8,8010.0,230.2681,230.3251,229.8308,229.8403,8010.0
2022-09-30 12:10:00,241.84,242.23,241.84,242.18,2051.0,229.8783,230.249,229.8783,230.2015,2051.0
2022-09-30 12:15:00,242.19,242.19,241.88,241.92,42940.0,230.211,230.211,229.9164,229.9544,42940.0
2022-09-30 12:20:00,241.9,242.02,241.69,242.02,9315.0,229.9354,230.0494,229.7358,230.0494,9315.0
2022-09-30 12:25:00,241.96,242.17,241.89,241.99,7708.0,229.9924,230.192,229.9259,230.0209,7708.0
2022-09-30 12:30:00,241.95,242.24,241.94,242.23,6162.0,229.9829,230.2585,229.9734,230.249,6162.0
2022-09-30 12:35:00,242.25,242.99,242.17,242.85,5150.0,230.2681,230.9715,230.192,230.8384,5150.0
2022-09-30 12:40:00,242.83,243.19,242.71,243.02,2711.0,230.8194,231.1616,230.7053,231.0,2711.0
2022-09-30 12:45:00,243.02,243.02,242.58,242.58,2500.0,231.0,231.0,230.5817,230.5817,2500.0
2022-09-30 12:50:00,242.55,242.68,242.55,242.64,673.0,230.5532,230.6768,230.5532,230.6388,673.0
2022-09-30 12:55:00,242.7,243.06,242.6,243.02,3800.0,230.6958,231.038,230.6007,231.0,3800.0
2022-09-30 13:00:00,242.99,242.99,242.49,242.5,3886.0,230.9715,230.9715,230.4962,230.5057,3886.0
2022-09-30 13:05:00,242.5,242.84,242.44,242.79,18057.0,230.5057,230.8289,230.4487,230.7813,18057.0
2022-09-30 13:10:00,242.83,242.86,242.75,242.76,3625.0,230.8194,230.8479,230.7433,230.7528,3625.0
2022-09-30 13:15:00,242.78,242.86,242.45,242.49,3721.0,230.7718,230.8479,230.4582,230.4962,3721.0
2022-09-30 13:20:00,242.54,242.87,242.54,242.68,4237.0,230.5437,230.8574,230.5437,230.6768,4237.0
2022-09-30 13:25:00,242.74,242.93,242.63,242.89,3804.0,230.7338,230.9144,230.6293,230.8764,3804.0
2022-09-30 13:30:00,242.8,242.85,242.22,242.22,7346.0,230.7908,230.8384,230.2395,230.2395,7346.0
2022-09-30 13:35:00,242.05,242.17,241.59,241.68,10168.0,230.0779,230.192,229.6407,229.7262,10168.0
2022-09-30 13:40:00,241.6,241.65,241.32,241.35,4437.0,229.6502,229.6977,229.3841,229.4126,4437.0
2022-09-30 13:45:00,241.26,241.6,241.16,241.52,11582.0,229.327,229.6502,229.232,229.5742,11582.0
2022-09-30 13:50:00,241.46,241.94,241.46,241.94,4648.0,229.5171,229.9734,229.5171,229.9734,4648.0
2022-09-30 13:55:00,241.99,242.29,241.99,242.13,3379.0,230.0209,230.3061,230.0209,230.154,3379.0
2022-09-30 14:00:00,242.16,242.16,241.93,241.99,1948.0,230.1825,230.1825,229.9639,230.0209,1948.0
2022-09-30 14:05:00,242.02,242.3,241.82,242.14,5314.0,230.0494,230.3156,229.8593,230.1635,5314.0
2022-09-30 14:10:00,242.17,242.49,242.13,242.31,3827.0,230.192,230.4962,230.154,230.3251,3827.0
2022-09-30 14:15:00,242.41,242.77,242.41,242.48,7459.0,230.4201,230.7623,230.4201,230.4867,7459.0
2022-09-30 14:20:00,242.61,242.64,242.42,242.5,5028.0,230.6102,230.6388,230.4296,230.5057,5028.0
2022-09-30 14:25:00,242.49,242.55,242.19,242.52,21435.0,230.4962,230.5532,230.211,230.5247,21435.0
2022-09-30 14:30:00,242.48,242.6,242.31,242.58,19823.0,230.4867,230.6007,230.3251,230.5817,19823.0
2022-09-30 14:35:00,242.58,242.58,241.6,241.78,12279.0,230.5817,230.5817,229.6502,229.8213,12279.0
2022-09-30 14:40:00,241.77,241.77,241.03,241.18,3143.0,229.8118,229.8118,229.1084,229.251,3143.0
2022-09-30 14:45:00,241.13,241.24,240.69,241.08,2924.0,229.2034,229.308,228.7852,229.1559,2924.0
2022-09-30 14:50:00,241.06,241.33,240.92,241.25,4884.0,229.1369,229.3936,229.0038,229.3175,4884.0
2022-09-30 14:55:00,241.24,241.31,240.89,241.11,6075.0,229.308,229.3745,228.9753,229.1844,6075.0
2022-09-30 15:00:00,241.07,241.61,241.07,241.25,8071.0,229.1464,229.6597,229.1464,229.3175,8071.0
2022-09-30 15:05:00,241.26,241.35,240.42,240.56,15219.0,229.327,229.4126,228.5286,228.6616,15219.0
2022-09-30 15:10:00,240.56,240.93,240.19,240.23,9564.0,228.6616,229.0133,228.3099,228.348,9564.0
2022-09-30 15:15:00,240.19,240.51,239.98,240.46,15068.0,228.3099,228.6141,228.1103,228.5666,15068.0
2022-09-30 15:20:00,240.46,240.59,240.07,240.35,9201.0,228.5666,228.6902,228.1959,228.462,9201.0
2022-09-30 15:25:00,240.41,240.78,240.11,240.78,7466.0,228.5191,228.8708,228.2339,228.8708,7466.0
2022-09-30 15:30:00,240.76,241.18,240.64,240.68,7582.0,228.8517,229.251,228.7377,228.7757,7582.0
2022-09-30 15:35:00,240.75,240.98,240.57,240.9,9477.0,228.8422,229.0609,228.6711,228.9848,9477.0
2022-09-30 15:40:00,240.85,241.16,240.85,241.06,12219.0,228.9373,229.232,228.9373,229.1369,12219.0
2022-09-30 15:45:00,241.12,241.32,240.92,240.98,11359.0,229.1939,229.3841,229.0038,229.0609,11359.0
2022-09-30 15:50:00,240.98,241.0,240.21,240.24,34954.0,229.0609,229.0799,228.329,228.3575,34954.0
2022-09-30 15:55:00,240.3,240.37,239.75,240.01,136742.0,228.4145,228.481,227.8917,228.1388,136742.0
2022-10-03 09:30:00,242.0,243.11,241.42,242.08,48345.0,230.5437,231.6012,229.9912,230.6199,48345.0
2022-10-03 09:35:00,241.71,243.0,241.64,241.84,18348.0,230.2674,231.4964,230.2008,230.3913,18348.0
2022-10-03 09:40:00,241.82,242.45,241.33,241.84,8912.0,230.3722,230.9724,229.9054,230.3913,8912.0
2022-10-03 09:45:00,241.73,242.74,241.72,242.12,18475.0,230.2865,231.2487,230.277,230.658,18475.0
2022-10-03 09:50:00,242.01,242.39,240.69,240.69,5212.0,230.5532,230.9152,229.2957,229.2957,5212.0
2022-10-03 09:55:00,240.71,241.67,240.71,241.67,7022.0,229.3148,230.2293,229.3148,230.2293,7022.0
2022-10-03 10:00:00,241.85,242.67,241.85,242.53,7145.0,230.4008,231.182,230.4008,231.0486,7145.0
2022-10-03 10:05:00,242.47,243.09,242.4,243.04,9480.0,230.9915,231.5821,230.9248,231.5345,9480.0
2022-10-03 10:10:00,242.86,243.68,242.75,242.82,18893.0,231.363,232.1442,231.2582,231.3249,18893.0
2022-10-03 10:15:00,242.88,243.08,242.5,242.87,9816.0,231.3821,231.5726,231.02,231.3725,9816.0
2022-10-03 10:20:00,242.91,243.21,242.82,243.07,25064.0,231.4106,231.6964,231.3249,231.5631,25064.0
2022-10-03 10:25:00,243.0,243.28,242.88,243.08,11452.0,231.4964,231.7631,231.3821,231.5726,11452.0
2022-10-03 10:30:00,243.0,243.44,243.0,243.02,23912.0,231.4964,231.9155,231.4964,231.5154,23912.0
2022-10-03 10:35:00,243.02,243.19,242.77,242.78,4725.0,231.5154,231.6774,231.2773,231.2868,4725.0
2022-10-03 10:40:00,242.89,242.97,242.67,242.9,5463.0,231.3916,231.4678,231.182,231.4011,5463.0
2022-10-03 10:45:00,242.87,243.91,242.87,243.91,19032.0,231.3725,232.3633,231.3725,232.3633,19032.0
2022-10-03 10:50:00,243.82,243.93,243.59,243.79,11476.0,232.2776,232.3823,232.0584,232.249,11476.0
2022-10-03 10:55:00,243.92,244.34,243.92,244.22,17595.0,232.3728,232.7729,232.3728,232.6586,17595.0
2022-10-03 11:00:00,244.3,244.75,244.23,244.37,18770.0,232.7348,233.1635,232.6681,232.8015,18770.0
2022-10-03 11:05:00,244.36,244.8,244.35,244.8,6248.0,232.792,233.2112,232.7825,233.2112,6248.0
2022-10-03 11:10:00,244.89,244.94,244.66,244.77,7164.0,233.2969,233.3445,233.0778,233.1826,7164.0
2022-10-03 11:15:00,244.73,244.74,243.96,244.07,12536.0,233.1445,233.154,232.4109,232.5157,12536.0
2022-10-03 11:20:00,244.08,244.46,244.02,244.04,8917.0,232.5252,232.8873,232.4681,232.4871,8917.0
2022-10-03 11:25:00,244.09,244.66,243.91,244.57,8849.0,232.5348,233.0778,232.3633,232.992,8849.0
2022-10-03 11:30:00,244.6,244.87,244.6,244.74,8600.0,233.0206,233.2778,233.0206,233.154,8600.0
2022-10-03 11:35:00,244.67,244.71,244.19,244.2,5242.0,233.0873,233.1254,232.63,232.6396,5242.0
2022-10-03 11:40:00,243.98,244.22,243.8,244.22,4807.0,232.43,232.6586,232.2585,232.6586,4807.0
2022-10-03 11:45:00,244.23,244.33,244.03,244.29,10260.0,232.6681,232.7634,232.4776,232.7253,10260.0
2022-10-03 11:50:00,244.3,244.42,244.02,244.08,4564.0,232.7348,232.8491,232.4681,232.5252,4564.0
2022-10-03 11:55:00,243.93,244.02,243.66,244.02,6373.0,232.3823,232.4681,232.1251,232.4681,6373.0
2022-10-03 12:00:00,243.99,244.28,243.99,244.05,8275.0,232.4395,232.7158,232.4395,232.4967,8275.0
2022-10-03 12:05:00,244.03,244.6,243.97,244.59,5969.0,232.4776,233.0206,232.4205,233.0111,5969.0
2022-10-03 12:10:00,244.64,244.88,244.61,244.72,6502.0,233.0587,233.2874,233.0302,233.1349,6502.0
2022-10-03 12:15:00,244.74,244.94,244.74,244.89,14815.0,233.154,233.3445,233.154,233.2969,14815.0
2022-10-03 12:20:00,244.93,245.19,244.84,245.18,6461.0,233.335,233.5827,233.2493,233.5732,6461.0
2022-10-03 12:25:00,245.18,245.2,244.49,244.49,8756.0,233.5732,233.5922,232.9158,232.9158,8756.0
2022-10-03 12:30:00,244.44,244.44,243.94,244.31,21898.0,232.8682,232.8682,232.3919,232.7444,21898.0
2022-10-03 12:35:00,244.37,244.53,244.03,244.22,10961.0,232.8015,232.9539,232.4776,232.6586,10961.0
2022-10-03 12:40:00,244.18,244.67,244.11,244.67,9600.0,232.6205,233.0873,232.5538,233.0873,9600.0
2022-10-03 12:45:00,244.66,244.86,244.58,244.72,4010.0,233.0778,233.2683,233.0016,233.1349,4010.0
2022-10-03 12:50:00,244.73,244.77,244.2,244.63,7845.0,233.1445,233.1826,232.6396,233.0492,7845.0
2022-10-03 12:55:00,244.5,244.86,244.5,244.83,2845.0,232.9254,233.2683,232.9254,233.2397,2845.0
2022-10-03 13:00:00,244.7,245.19,244.68,245.03,6838.0,233.1159,233.5827,233.0968,233.4303,6838.0
2022-10-03 13:05:00,245.02,245.2,245.02,245.1,13231.0,233.4207,233.5922,233.4207,233.497,13231.0
2022-10-03 13:10:00,245.09,245.09,244.88,245.01,3696.0,233.4874,233.4874,233.2874,233.4112,3696.0
2022-10-03 13:15:00,244.94,245.02,244.86,244.93,3040.0,233.3445,233.4207,233.2683,233.335,3040.0
2022-10-03 13:20:00,244.93,245.27,244.93,245.12,10442.0,233.335,233.6589,233.335,233.516,10442.0
2022-10-03 13:25:00,245.11,245.2,245.03,245.09,5366.0,233.5065,233.5922,233.4303,233.4874,5366.0
2022-10-03 13:30:00,245.17,245.62,245.16,245.62,4265.0,233.5636,233.9923,233.5541,233.9923,4265.0
2022-10-03 13:35:00,245.63,245.72,245.5,245.52,8539.0,234.0019,234.0876,233.878,233.8971,8539.0
2022-10-03 13:40:00,245.59,245.77,245.58,245.76,2841.0,233.9638,234.1352,233.9542,234.1257,2841.0
2022-10-03 13:45:00,245.75,246.12,245.75,246.02,8677.0,234.1162,234.4687,234.1162,234.3734,8677.0
2022-10-03 13:50:00,245.98,246.11,245.86,246.06,3625.0,234.3353,234.4591,234.221,234.4115,3625.0
2022-10-03 13:55:00,245.99,246.29,245.98,246.25,2735.0,234.3448,234.6306,234.3353,234.5925,2735.0
2022-10-03 14:00:00,246.27,246.43,246.02,246.41,14750.0,234.6116,234.764,234.3734,234.7449,14750.0
2022-10-03 14:05:00,246.44,246.56,246.3,246.33,9814.0,234.7735,234.8878,234.6401,234.6687,9814.0
2022-10-03 14:10:00,246.46,246.82,246.46,246.71,3347.0,234.7926,235.1355,234.7926,235.0307,3347.0
2022-10-03 14:15:00,246.8,246.8,246.24,246.24,12172.0,235.1165,235.1165,234.583,234.583,12172.0
2022-10-03 14:20:00,246.29,246.68,246.29,246.64,12871.0,234.6306,235.0022,234.6306,234.9641,12871.0
2022-10-03 14:25:00,246.57,246.75,246.54,246.56,15533.0,234.8974,235.0688,234.8688,234.8878,15533.0
2022-10-03 14:30:00,246.56,246.62,246.49,246.61,4546.0,234.8878,234.945,234.8212,234.9355,4546.0
2022-10-03 14:35:00,246.62,246.74,246.59,246.63,9549.0,234.945,235.0593,234.9164,234.9545,9549.0
2022-10-03 14:40:00,246.61,246.73,246.54,246.69,6140.0,234.9355,235.0498,234.8688,235.0117,6140.0
2022-10-03 14:45:00,246.67,246.73,246.46,246.52,8862.0,234.9926,235.0498,234.7926,234.8497,8862.0
2022-10-03 14:50:00,246.52,246.82,246.52,246.82,8023.0,234.8497,235.1355,234.8497,235.1355,8023.0
2022-10-03 14:55:00,246.88,247.4,246.87,247.16,24921.0,235.1927,235.6881,235.1832,235.4594,24921.0
2022-10-03 15:00:00,247.1,247.1,246.84,247.0,2821.0,235.4023,235.4023,235.1546,235.307,2821.0
2022-10-03 15:05:00,247.11,247.27,247.09,247.14,8104.0,235.4118,235.5642,235.3928,235.4404,8104.0
2022-10-03 15:10:00,247.11,247.32,247.07,247.22,11856.0,235.4118,235.6119,235.3737,235.5166,11856.0
2022-10-03 15:15:00,247.25,247.25,246.92,247.25,10259.0,235.5452,235.5452,235.2308,235.5452,10259.0
2022-10-03 15:20:00,247.24,247.51,247.14,247.34,13584.0,235.5356,235.7929,235.4404,235.6309,13584.0
2022-10-03 15:25:00,247.38,247.5,247.27,247.31,11616.0,235.669,235.7833,235.5642,235.6023,11616.0
2022-10-03 15:30:00,247.24,247.32,246.89,246.91,14224.0,235.5356,235.6119,235.2022,235.2213,14224.0
2022-10-03 15:35:00,246.98,247.2,246.87,246.99,20354.0,235.288,235.4975,235.1832,235.2975,20354.0
2022-10-03 15:40:00,246.99,246.99,246.25,246.28,28125.0,235.2975,235.2975,234.5925,234.6211,28125.0
2022-10-03 15:45:00,246.25,246.28,245.83,246.22,61055.0,234.5925,234.6211,234.1924,234.5639,61055.0
2022-10-03 15:50:00,246.29,246.55,245.97,246.54,50700.0,234.6306,234.8783,234.3258,234.8688,50700.0
2022-10-03 15:55:00,246.51,246.55,246.17,246.49,88417.0,234.8402,234.8783,234.5163,234.8212,88417.0
2022-10-04 09:30:00,246.91,248.0,245.04,245.2,31132.0,235.2213,236.2597,233.4398,233.5922,31132.0
2022-10-04 09:35:00,245.05,246.41,244.75,245.1,22383.0,233.4493,234.7449,233.1635,233.497,22383.0
2022-10-04 09:40:00,245.24,245.26,243.6,244.59,36848.0,233.6303,233.6494,232.068,233.0111,36848.0
2022-10-04 09:45:00,244.78,245.14,244.35,245.01,13195.0,233.1921,233.5351,232.7825,233.4112,13195.0
2022-10-04 09:50:00,245.13,245.91,244.98,245.7,19125.0,233.5255,234.2686,233.3826,234.0686,19125.0
2022-10-04 09:55:00,245.62,247.0,245.23,246.88,12537.0,233.9923,235.307,233.6208,235.1927,12537.0
2022-10-04 10:00:00,247.03,247.65,247.0,247.36,12133.0,235.3356,235.9262,235.307,235.65,12133.0
2022-10-04 10:05:00,247.37,247.83,247.26,247.56,7504.0,235.6595,236.0977,235.5547,235.8405,7504.0
2022-10-04 10:10:00,247.58,248.13,247.58,248.06,5562.0,235.8596,236.3835,235.8596,236.3168,5562.0
2022-10-04 10:15:00,248.14,248.33,247.69,247.7,3901.0,236.393,236.574,235.9643,235.9739,3901.0
2022-10-04 10:20:00,247.68,247.77,247.18,247.31,15368.0,235.9548,236.0406,235.4785,235.6023,15368.0
2022-10-04 10:25:00,247.2,247.51,246.96,247.27,11697.0,235.4975,235.7929,235.2689,235.5642,11697.0
2022-10-04 10:30:00,247.28,247.84,247.13,247.8,7312.0,235.5738,236.1072,235.4309,236.0691,7312.0
2022-10-04 10:35:00,247.77,247.97,247.6,247.93,4306.0,236.0406,236.2311,235.8786,236.193,4306.0
2022-10-04 10:40:00,247.87,248.4,247.28,247.28,24140.0,236.1358,236.6407,235.5738,235.5738,24140.0
2022-10-04 10:45:00,247.28,247.63,247.02,247.03,8819.0,235.5738,235.9072,235.3261,235.3356,8819.0
2022-10-04 10:50:00,247.15,247.15,246.65,247.0,6425.0,235.4499,235.4499,234.9736,235.307,6425.0
2022-10-04 10:55:00,247.0,247.82,246.91,247.81,18244.0,235.307,236.0882,235.2213,236.0787,18244.0
2022-10-04 11:00:00,247.85,248.23,247.84,248.23,21770.0,236.1168,236.4788,236.1072,236.4788,21770.0
2022-10-04 11:05:00,248.38,248.4,247.69,247.75,24178.0,236.6217,236.6407,235.9643,236.0215,24178.0
2022-10-04 11:10:00,247.69,248.07,247.14,248.07,21629.0,235.9643,236.3264,235.4404,236.3264,21629.0
2022-10-04 11:15:00,248.09,248.12,247.69,247.92,7114.0,236.3454,236.374,235.9643,236.1835,7114.0
2022-10-04 11:20:00,247.86,247.95,247.46,247.75,6200.0,236.1263,236.212,235.7452,236.0215,6200.0
2022-10-04 11:25:00,247.73,248.04,247.68,247.95,8733.0,236.0025,236.2978,235.9548,236.212,8733.0
2022-10-04 11:30:00,247.92,248.08,247.22,247.22,5701.0,236.1835,236.3359,235.5166,235.5166,5701.0
2022-10-04 11:35:00,247.39,247.5,247.0,247.05,6142.0,235.6785,235.7833,235.307,235.3546,6142.0
2022-10-04 11:40:00,247.09,247.09,246.68,246.79,7410.0,235.3928,235.3928,235.0022,235.107,7410.0
2022-10-04 11:45:00,246.79,247.04,246.58,246.73,10250.0,235.107,235.3451,234.9069,235.0498,10250.0
2022-10-04 11:50:00,246.69,246.84,246.29,246.29,4444.0,235.0117,235.1546,234.6306,234.6306,4444.0
2022-10-04 11:55:00,246.21,246.39,245.94,246.34,22568.0,234.5544,234.7259,234.2972,234.6783,22568.0
2022-10-04 12:00:00,246.29,246.34,245.63,245.68,5910.0,234.6306,234.6783,234.0019,234.0495,5910.0
2022-10-04 12:05:00,245.79,245.82,245.4,245.41,4290.0,234.1543,234.1829,233.7828,233.7923,4290.0
2022-10-04 12:10:00,245.44,245.76,245.38,245.68,8972.0,233.8209,234.1257,233.7637,234.0495,8972.0
2022-10-04 12:15:00,245.76,245.88,245.46,245.8,8002.0,234.1257,234.24,233.8399,234.1638,8002.0
2022-10-04 12:20:00,245.89,246.09,245.62,245.75,19580.0,234.2496,234.4401,233.9923,234.1162,19580.0
2022-10-04 12:25:00,245.7,246.0,245.69,245.74,22280.0,234.0686,234.3544,234.059,234.1067,22280.0
2022-10-04 12:30:00,245.74,245.9,245.65,245.65,27231.0,234.1067,234.2591,234.0209,234.0209,27231.0
2022-10-04 12:35:00,245.69,245.72,245.42,245.51,17150.0,234.059,234.0876,233.8018,233.8875,17150.0
2022-10-04 12:40:00,245.42,245.56,245.33,245.44,6600.0,233.8018,233.9352,233.7161,233.8209,6600.0
2022-10-04 12:45:00,245.44,245.44,244.95,245.22,8324.0,233.8209,233.8209,233.3541,233.6113,8324.0
2022-10-04 12:50:00,245.28,245.28,244.79,244.84,22208.0,233.6684,233.6684,233.2016,233.2493,22208.0
2022-10-04 12:55:00,244.77,244.9,244.61,244.76,6487.0,233.1826,233.3064,233.0302,233.1731,6487.0
2022-10-04 13:00:00,244.76,245.11,244.6,244.88,12454.0,233.1731,233.5065,233.0206,233.2874,12454.0
2022-10-04 13:05:00,245.01,245.01,244.43,244.46,4850.0,233.4112,233.4112,232.8587,232.8873,4850.0
2022-10-04 13:10:00,244.43,244.94,244.31,244.9,11059.0,232.8587,233.3445,232.7444,233.3064,11059.0
2022-10-04 13:15:00,244.95,245.2,244.73,245.06,12154.0,233.3541,233.5922,233.1445,233.4589,12154.0
2022-10-04 13:20:00,245.03,245.33,244.92,245.02,10687.0,233.4303,233.7161,233.3255,233.4207,10687.0
2022-10-04 13:25:00,245.03,245.58,244.97,245.45,11781.0,233.4303,233.9542,233.3731,233.8304,11781.0
2022-10-04 13:30:00,245.48,245.75,245.41,245.53,15673.0,233.859,234.1162,233.7923,233.9066,15673.0
2022-10-04 13:35:00,245.53,245.64,245.17,245.17,4597.0,233.9066,234.0114,233.5636,233.5636,4597.0
2022-10-04 13:40:00,245.18,245.3,244.88,244.96,5996.0,233.5732,233.6875,233.2874,233.3636,5996.0
2022-10-04 13:45:00,245.01,245.16,244.96,245.06,7134.0,233.4112,233.5541,233.3636,233.4589,7134.0
2022-10-04 13:50:00,245.04,245.45,245.04,245.34,11996.0,233.4398,233.8304,233.4398,233.7256,11996.0
2022-10-04 13:55:00,245.41,245.74,245.4,245.46,5904.0,233.7923,234.1067,233.7828,233.8399,5904.0
2022-10-04 14:00:00,245.4,245.62,245.38,245.52,3621.0,233.7828,233.9923,233.7637,233.8971,3621.0
2022-10-04 14:05:00,245.51,245.51,245.2,245.24,12306.0,233.8875,233.8875,233.5922,233.6303,12306.0
2022-10-04 14:10:00,245.07,245.2,244.88,245.13,11589.0,233.4684,233.5922,233.2874,233.5255,11589.0
2022-10-04 14:15:00,245.1,245.35,244.9,244.92,17629.0,233.497,233.7351,233.3064,233.3255,17629.0
2022-10-04 14:20:00,244.96,245.08,244.83,244.99,4819.0,233.3636,233.4779,233.2397,233.3922,4819.0
2022-10-04 14:25:00,245.03,245.28,244.86,244.92,15113.0,233.4303,233.6684,233.2683,233.3255,15113.0
2022-10-04 14:30:00,244.91,245.31,244.86,245.15,12311.0,233.316,233.697,233.2683,233.5446,12311.0
2022-10-04 14:35:00,245.16,245.29,245.07,245.28,7453.0,233.5541,233.678,233.4684,233.6684,7453.0
2022-10-04 14:40:00,245.28,245.54,245.27,245.46,12748.0,233.6684,233.9161,233.6589,233.8399,12748.0
2022-10-04 14:45:00,245.47,245.68,245.46,245.49,19728.0,233.8494,234.0495,233.8399,233.8685,19728.0
2022-10-04 14:50:00,245.53,245.78,245.52,245.73,8549.0,233.9066,234.1448,233.8971,234.0971,8549.0
2022-10-04 14:55:00,245.73,246.11,245.69,246.01,20238.0,234.0971,234.4591,234.059,234.3639,20238.0
2022-10-04 15:00:00,246.02,246.02,245.52,245.52,13191.0,234.3734,234.3734,233.8971,233.8971,13191.0
2022-10-04 15:05:00,245.53,245.57,245.23,245.28,17572.0,233.9066,233.9447,233.6208,233.6684,17572.0
2022-10-04 15:10:00,245.31,245.31,244.91,245.04,11627.0,233.697,233.697,233.316,233.4398,11627.0
2022-10-04 15:15:00,245.0,245.11,244.91,245.01,8536.0,233.4017,233.5065,233.316,233.4112,8536.0
2022-10-04 15:20:00,245.02,245.08,244.81,245.03,11964.0,233.4207,233.4779,233.2207,233.4303,11964.0
2022-10-04 15:25:00,245.04,245.5,244.99,245.33,19391.0,233.4398,233.878,233.3922,233.7161,19391.0
2022-10-04 15:30:00,245.28,245.4,245.21,245.27,14837.0,233.6684,233.7828,233.6017,233.6589,14837.0
2022-10-04 15:35:00,245.33,245.72,245.27,245.55,15983.0,233.7161,234.0876,233.6589,233.9257,15983.0
2022-10-04 15:40:00,245.56,245.63,245.29,245.41,31243.0,233.9352,234.0019,233.678,233.7923,31243.0
2022-10-04 15:45:00,245.38,245.56,245.33,245.44,39986.0,233.7637,233.9352,233.7161,233.8209,39986.0
2022-10-04 15:50:00,245.64,245.64,245.22,245.53,51773.0,234.0114,234.0114,233.6113,233.9066,51773.0
2022-10-04 15:55:00,245.48,245.48,244.9,245.19,151602.0,233.859,233.859,233.3064,233.5827,151602.0
2022-10-05 09:30:00,244.21,244.3,243.23,244.0,19181.0,232.6491,232.7348,231.7155,232.449,19181.0
2022-10-05 09:35:00,244.22,244.56,243.95,244.11,7563.0,232.6586,232.9825,232.4014,232.5538,7563.0
2022-10-05 09:40:00,244.23,244.25,243.72,244.05,6969.0,232.6681,232.6872,232.1823,232.4967,6969.0
2022-10-05 09:45:00,244.06,244.21,243.1,243.41,11563.0,232.5062,232.6491,231.5916,231.887,11563.0
2022-10-05 09:50:00,243.31,243.72,242.64,242.65,12083.0,231.7917,232.1823,231.1534,231.1629,12083.0
2022-10-05 09:55:00,242.65,243.36,242.65,243.16,6369.0,231.1629,231.8393,231.1629,231.6488,6369.0
2022-10-05 10:00:00,243.15,243.15,241.39,241.75,24456.0,231.6393,231.6393,229.9626,230.3055,24456.0
2022-10-05 10:05:00,241.64,241.91,241.64,241.86,10283.0,230.2008,230.458,230.2008,230.4103,10283.0
2022-10-05 10:10:00,241.76,242.77,241.69,242.5,7355.0,230.3151,231.2773,230.2484,231.02,7355.0
2022-10-05 10:15:00,242.45,242.59,242.16,242.22,3431.0,230.9724,231.1058,230.6961,230.7533,3431.0
2022-10-05 10:20:00,242.44,242.78,242.22,242.22,21066.0,230.9629,231.2868,230.7533,230.7533,21066.0
2022-10-05 10:25:00,242.29,242.5,242.08,242.21,12863.0,230.82,231.02,230.6199,230.7438,12863.0
2022-10-05 10:30:00,242.2,242.47,241.71,241.92,17563.0,230.7342,230.9915,230.2674,230.4675,17563.0
2022-10-05 10:35:00,241.91,242.49,241.86,242.17,4661.0,230.458,231.0105,230.4103,230.7057,4661.0
2022-10-05 10:40:00,242.24,242.5,242.09,242.5,3041.0,230.7723,231.02,230.6295,231.02,3041.0
2022-10-05 10:45:00,242.44,242.45,241.99,242.04,8954.0,230.9629,230.9724,230.5342,230.5818,8954.0
2022-10-05 10:50:00,242.14,242.2,241.91,242.09,19872.0,230.6771,230.7342,230.458,230.6295,19872.0
2022-10-05 10:55:00,242.13,242.13,241.4,241.46,9167.0,230.6676,230.6676,229.9721,230.0293,9167.0
2022-10-05 11:00:00,241.4,241.68,241.34,241.6,8372.0,229.9721,230.2389,229.915,230.1626,8372.0
2022-10-05 11:05:00,241.57,241.77,241.52,241.77,7123.0,230.1341,230.3246,230.0864,230.3246,7123.0
2022-10-05 11:10:00,241.7,242.41,241.7,242.3,5375.0,230.2579,230.9343,230.2579,230.8295,5375.0
2022-10-05 11:15:00,242.27,242.27,241.96,242.1,9151.0,230.8009,230.8009,230.5056,230.639,9151.0
2022-10-05 11:20:00,242.06,242.16,241.8,242.16,3704.0,230.6009,230.6961,230.3532,230.6961,3704.0
2022-10-05 11:25:00,242.17,242.25,241.97,241.97,2859.0,230.7057,230.7819,230.5151,230.5151,2859.0
2022-10-05 11:30:00,241.97,242.33,241.97,242.26,2542.0,230.5151,230.8581,230.5151,230.7914,2542.0
2022-10-05 11:35:00,242.31,242.71,242.21,242.56,7407.0,230.839,231.2201,230.7438,231.0772,7407.0
2022-10-05 11:40:00,242.69,242.8,242.52,242.62,4117.0,231.201,231.3058,231.0391,231.1344,4117.0
2022-10-05 11:45:00,242.69,242.71,242.44,242.56,4336.0,231.201,231.2201,230.9629,231.0772,4336.0
2022-10-05 11:50:00,242.67,243.24,242.65,243.08,8771.0,231.182,231.725,231.1629,231.5726,8771.0
2022-10-05 11:55:00,243.1,243.28,242.69,242.9,8571.0,231.5916,231.7631,231.201,231.4011,8571.0
2022-10-05 12:00:00,242.91,242.91,242.07,242.15,7814.0,231.4106,231.4106,230.6104,230.6866,7814.0
2022-10-05 12:05:00,242.29,242.76,242.29,242.66,3400.0,230.82,231.2677,230.82,231.1725,3400.0
2022-10-05 12:10:00,242.66,242.84,242.63,242.68,3971.0,231.1725,231.3439,231.1439,231.1915,3971.0
2022-10-05 12:15:00,242.65,243.04,242.65,242.81,6056.0,231.1629,231.5345,231.1629,231.3154,6056.0
2022-10-05 12:20:00,242.82,243.08,242.75,243.02,5415.0,231.3249,231.5726,231.2582,231.5154,5415.0
2022-10-05 12:25:00,242.95,243.02,242.64,242.71,7360.0,231.4487,231.5154,231.1534,231.2201,7360.0
2022-10-05 12:30:00,242.63,243.0,242.42,242.69,7180.0,231.1439,231.4964,230.9438,231.201,7180.0
2022-10-05 12:35:00,242.65,242.65,242.38,242.48,3410.0,231.1629,231.1629,230.9057,231.001,3410.0
2022-10-05 12:40:00,242.49,242.87,242.38,242.43,7020.0,231.0105,231.3725,230.9057,230.9534,7020.0
2022-10-05 12:45:00,242.39,243.15,242.25,243.14,81815.0,230.9152,231.6393,230.7819,231.6297,81815.0
2022-10-05 12:50:00,243.31,243.39,243.13,243.29,6523.0,231.7917,231.8679,231.6202,231.7726,6523.0
2022-10-05 12:55:00,243.34,243.34,242.89,242.94,7285.0,231.8203,231.8203,231.3916,231.4392,7285.0
2022-10-05 13:00:00,243.0,243.14,242.96,243.12,6523.0,231.4964,231.6297,231.4583,231.6107,6523.0
2022-10-05 13:05:00,243.11,243.29,242.85,242.94,28730.0,231.6012,231.7726,231.3535,231.4392,28730.0
2022-10-05 13:10:00,242.92,242.99,242.82,242.9,6562.0,231.4202,231.4868,231.3249,231.4011,6562.0
2022-10-05 13:15:00,242.92,243.16,242.73,243.15,6090.0,231.4202,231.6488,231.2392,231.6393,6090.0
2022-10-05 13:20:00,243.19,243.71,243.14,243.34,14175.0,231.6774,232.1728,231.6297,231.8203,14175.0
2022-10-05 13:25:00,243.34,243.4,243.22,243.3,15202.0,231.8203,231.8774,231.706,231.7822,15202.0
2022-10-05 13:30:00,243.32,243.34,243.07,243.18,4072.0,231.8012,231.8203,231.5631,231.6679,4072.0
2022-10-05 13:35:00,243.09,243.21,243.0,243.16,5132.0,231.5821,231.6964,231.4964,231.6488,5132.0
2022-10-05 13:40:00,243.14,243.14,242.98,243.0,6295.0,231.6297,231.6297,231.4773,231.4964,6295.0
2022-10-05 13:45:00,242.95,243.26,242.88,243.26,9376.0,231.4487,231.7441,231.3821,231.7441,9376.0
2022-10-05 13:50:00,243.23,243.34,242.93,242.93,7396.0,231.7155,231.8203,231.4297,231.4297,7396.0
2022-10-05 13:55:00,242.89,243.11,242.82,242.85,3265.0,231.3916,231.6012,231.3249,231.3535,3265.0
2022-10-05 14:00:00,242.84,243.17,242.74,243.07,13809.0,231.3439,231.6583,231.2487,231.5631,13809.0
2022-10-05 14:05:00,243.02,243.21,242.99,243.12,5286.0,231.5154,231.6964,231.4868,231.6107,5286.0
2022-10-05 14:10:00,243.01,243.22,243.01,243.18,7826.0,231.5059,231.706,231.5059,231.6679,7826.0
2022-10-05 14:15:00,243.18,243.57,243.16,243.57,10615.0,231.6679,232.0394,231.6488,232.0394,10615.0
2022-10-05 14:20:00,243.6,243.68,243.44,243.44,8448.0,232.068,232.1442,231.9155,231.9155,8448.0
2022-10-05 14:25:00,243.4,243.44,243.24,243.4,7445.0,231.8774,231.9155,231.725,231.8774,7445.0
2022-10-05 14:30:00,243.36,243.39,242.98,242.98,4847.0,231.8393,231.8679,231.4773,231.4773,4847.0
2022-10-05 14:35:00,243.04,243.42,243.04,243.28,6140.0,231.5345,231.8965,231.5345,231.7631,6140.0
2022-10-05 14:40:00,243.27,243.39,243.22,243.27,5121.0,231.7536,231.8679,231.706,231.7536,5121.0
2022-10-05 14:45:00,243.27,243.48,243.16,243.48,9027.0,231.7536,231.9536,231.6488,231.9536,9027.0
2022-10-05 14:50:00,243.42,243.59,243.32,243.44,5361.0,231.8965,232.0584,231.8012,231.9155,5361.0
2022-10-05 14:55:00,243.48,243.63,243.35,243.37,7485.0,231.9536,232.0965,231.8298,231.8489,7485.0
2022-10-05 15:00:00,243.44,244.15,243.44,244.15,8106.0,231.9155,232.5919,231.9155,232.5919,8106.0
2022-10-05 15:05:00,244.15,244.2,243.85,243.96,10270.0,232.5919,232.6396,232.3061,232.4109,10270.0
2022-10-05 15:10:00,243.95,244.23,243.85,244.15,12153.0,232.4014,232.6681,232.3061,232.5919,12153.0
2022-10-05 15:15:00,244.17,244.37,244.11,244.26,35434.0,232.611,232.8015,232.5538,232.6967,35434.0
2022-10-05 15:20:00,244.26,244.49,244.22,244.28,23803.0,232.6967,232.9158,232.6586,232.7158,23803.0
2022-10-05 15:25:00,244.28,244.28,244.03,244.1,16157.0,232.7158,232.7158,232.4776,232.5443,16157.0
2022-10-05 15:30:00,244.11,244.13,243.78,243.81,10255.0,232.5538,232.5729,232.2394,232.268,10255.0
2022-10-05 15:35:00,243.81,243.85,243.39,243.4,11011.0,232.268,232.3061,231.8679,231.8774,11011.0
2022-10-05 15:40:00,243.37,243.43,243.29,243.43,9500.0,231.8489,231.906,231.7726,231.906,9500.0
2022-10-05 15:45:00,243.46,243.5,243.16,243.19,23744.0,231.9346,231.9727,231.6488,231.6774,23744.0
2022-10-05 15:50:00,243.18,243.18,242.54,242.65,42756.0,231.6679,231.6679,231.0581,231.1629,42756.0
2022-10-05 15:55:00,242.6,242.89,242.44,242.71,73597.0,231.1153,231.3916,230.9629,231.2201,73597.0
2022-10-06 09:30:00,243.21,244.67,242.73,242.73,17633.0,231.6964,233.0873,231.2392,231.2392,17633.0
2022-10-06 09:35:00,243.04,243.28,242.21,242.74,9601.0,231.5345,231.7631,230.7438,231.2487,9601.0
2022-10-06 09:40:00,242.8,243.15,242.44,243.15,5862.0,231.3058,231.6393,230.9629,231.6393,5862.0
2022-10-06 09:45:00,243.19,243.93,243.1,243.59,4082.0,231.6774,232.3823,231.5916,232.0584,4082.0
2022-10-06 09:50:00,243.76,243.82,243.44,243.81,3300.0,232.2204,232.2776,231.9155,232.268,3300.0
2022-10-06 09:55:00,243.73,243.77,243.34,243.37,3990.0,232.1918,232.2299,231.8203,231.8489,3990.0
2022-10-06 10:00:00,243.35,243.35,242.32,243.01,21462.0,231.8298,231.8298,230.8486,231.5059,21462.0
2022-10-06 10:05:00,242.83,242.94,242.41,242.55,6488.0,231.3344,231.4392,230.9343,231.0677,6488.0
2022-10-06 10:10:00,242.54,242.62,241.99,242.25,7197.0,231.0581,231.1344,230.5342,230.7819,7197.0
2022-10-06 10:15:00,242.49,243.15,242.32,243.13,8148.0,231.0105,231.6393,230.8486,231.6202,8148.0
2022-10-06 10:20:00,243.17,243.49,242.92,243.12,6749.0,231.6583,231.9632,231.4202,231.6107,6749.0
2022-10-06 10:25:00,243.19,243.43,242.48,242.48,6124.0,231.6774,231.906,231.001,231.001,6124.0
2022-10-06 10:30:00,242.47,242.62,242.07,242.17,4500.0,230.9915,231.1344,230.6104,230.7057,4500.0
2022-10-06 10:35:00,242.16,242.33,241.98,242.13,3942.0,230.6961,230.8581,230.5247,230.6676,3942.0
2022-10-06 10:40:00,242.06,242.29,241.74,241.77,3979.0,230.6009,230.82,230.296,230.3246,3979.0
2022-10-06 10:45:00,241.81,242.88,241.79,242.86,2629.0,230.3627,231.3821,230.3437,231.363,2629.0
2022-10-06 10:50:00,242.85,243.49,242.81,243.49,4882.0,231.3535,231.9632,231.3154,231.9632,4882.0
2022-10-06 10:55:00,243.48,243.54,242.91,243.54,12009.0,231.9536,232.0108,231.4106,232.0108,12009.0
2022-10-06 11:00:00,243.66,243.66,243.17,243.2,11653.0,232.1251,232.1251,231.6583,231.6869,11653.0
2022-10-06 11:05:00,243.37,243.5,243.16,243.16,3242.0,231.8489,231.9727,231.6488,231.6488,3242.0
2022-10-06 11:10:00,243.28,243.42,242.94,242.94,4000.0,231.7631,231.8965,231.4392,231.4392,4000.0
2022-10-06 11:15:00,242.9,243.76,242.89,243.61,4414.0,231.4011,232.2204,231.3916,232.0775,4414.0
2022-10-06 11:20:00,243.54,243.54,243.12,243.27,3864.0,232.0108,232.0108,231.6107,231.7536,3864.0
2022-10-06 11:25:00,243.08,243.12,242.6,242.75,5209.0,231.5726,231.6107,231.1153,231.2582,5209.0
2022-10-06 11:30:00,242.75,242.85,242.53,242.59,4204.0,231.2582,231.3535,231.0486,231.1058,4204.0
2022-10-06 11:35:00,242.61,242.76,242.47,242.48,3283.0,231.1248,231.2677,230.9915,231.001,3283.0
2022-10-06 11:40:00,242.43,242.62,242.31,242.47,7382.0,230.9534,231.1344,230.839,230.9915,7382.0
2022-10-06 11:45:00,242.47,242.87,242.43,242.82,2800.0,230.9915,231.3725,230.9534,231.3249,2800.0
2022-10-06 11:50:00,242.78,243.15,242.78,242.79,5056.0,231.2868,231.6393,231.2868,231.2963,5056.0
2022-10-06 11:55:00,242.72,242.99,242.32,242.46,10974.0,231.2296,231.4868,230.8486,230.9819,10974.0
2022-10-06 12:00:00,242.34,242.35,242.06,242.24,3583.0,230.8676,230.8771,230.6009,230.7723,3583.0
2022-10-06 12:05:00,242.09,242.15,241.95,241.96,1471.0,230.6295,230.6866,230.4961,230.5056,1471.0
2022-10-06 12:10:00,241.94,242.51,241.94,242.39,7199.0,230.4866,231.0296,230.4866,230.9152,7199.0
2022-10-06 12:15:00,242.16,242.42,242.07,242.42,3988.0,230.6961,230.9438,230.6104,230.9438,3988.0
2022-10-06 12:20:00,242.45,242.72,242.45,242.58,2400.0,230.9724,231.2296,230.9724,231.0963,2400.0
2022-10-06 12:25:00,242.62,242.74,242.51,242.65,2800.0,231.1344,231.2487,231.0296,231.1629,2800.0
2022-10-06 12:30:00,242.66,242.66,242.36,242.42,600.0,231.1725,231.1725,230.8867,230.9438,600.0
2022-10-06 12:35:00,242.58,242.61,242.38,242.54,2501.0,231.0963,231.1248,230.9057,231.0581,2501.0
2022-10-06 12:40:00,242.45,242.51,242.29,242.38,3651.0,230.9724,231.0296,230.82,230.9057,3651.0
2022-10-06 12:45:00,242.42,243.11,242.41,242.76,2474.0,230.9438,231.6012,230.9343,231.2677,2474.0
2022-10-06 12:50:00,242.84,242.84,242.57,242.63,2682.0,231.3439,231.3439,231.0867,231.1439,2682.0
2022-10-06 12:55:00,242.74,242.74,242.6,242.66,1349.0,231.2487,231.2487,231.1153,231.1725,1349.0
2022-10-06 13:00:00,242.77,242.85,242.35,242.51,5045.0,231.2773,231.3535,230.8771,231.0296,5045.0
2022-10-06 13:05:00,242.56,242.56,242.13,242.22,3248.0,231.0772,231.0772,230.6676,230.7533,3248.0
2022-10-06 13:10:00,242.21,242.75,242.2,242.75,3305.0,230.7438,231.2582,230.7342,231.2582,3305.0
2022-10-06 13:15:00,242.78,242.82,242.7,242.7,1682.0,231.2868,231.3249,231.2106,231.2106,1682.0
2022-10-06 13:20:00,242.72,242.83,242.56,242.66,2261.0,231.2296,231.3344,231.0772,231.1725,2261.0
2022-10-06 13:25:00,242.61,242.8,242.55,242.8,7657.0,231.1248,231.3058,231.0677,231.3058,7657.0
2022-10-06 13:30:00,242.83,242.83,242.36,242.36,3285.0,231.3344,231.3344,230.8867,230.8867,3285.0
2022-10-06 13:35:00,242.36,242.36,242.11,242.11,3248.0,230.8867,230.8867,230.6485,230.6485,3248.0
2022-10-06 13:40:00,242.15,242.59,242.11,242.59,4813.0,230.6866,231.1058,230.6485,231.1058,4813.0
2022-10-06 13:45:00,242.6,242.6,242.37,242.41,2546.0,231.1153,231.1153,230.8962,230.9343,2546.0
2022-10-06 13:50:00,242.47,242.74,242.4,242.58,4483.0,230.9915,231.2487,230.9248,231.0963,4483.0
2022-10-06 13:55:00,242.54,242.56,242.39,242.48,2390.0,231.0581,231.0772,230.9152,231.001,2390.0
2022-10-06 14:00:00,242.36,242.4,241.93,242.02,3700.0,230.8867,230.9248,230.477,230.5628,3700.0
2022-10-06 14:05:00,241.88,241.99,241.84,241.88,2187.0,230.4294,230.5342,230.3913,230.4294,2187.0
2022-10-06 14:10:00,241.85,241.91,241.76,241.84,1906.0,230.4008,230.458,230.3151,230.3913,1906.0
2022-10-06 14:15:00,241.79,241.92,241.6,241.67,3100.0,230.3437,230.4675,230.1626,230.2293,3100.0
2022-10-06 14:20:00,241.67,241.98,241.64,241.98,3411.0,230.2293,230.5247,230.2008,230.5247,3411.0
2022-10-06 14:25:00,241.92,242.02,241.71,241.74,4457.0,230.4675,230.5628,230.2674,230.296,4457.0
2022-10-06 14:30:00,241.79,241.91,241.57,241.61,4061.0,230.3437,230.458,230.1341,230.1722,4061.0
2022-10-06 14:35:00,241.68,241.88,241.62,241.72,14489.0,230.2389,230.4294,230.1817,230.277,14489.0
2022-10-06 14:40:00,241.82,242.07,241.82,241.9,4500.0,230.3722,230.6104,230.3722,230.4484,4500.0
2022-10-06 14:45:00,241.86,241.86,241.39,241.4,4190.0,230.4103,230.4103,229.9626,229.9721,4190.0
2022-10-06 14:50:00,241.4,241.44,241.21,241.43,6333.0,229.9721,230.0102,229.7911,230.0007,6333.0
2022-10-06 14:55:00,241.43,241.64,241.39,241.41,3594.0,230.0007,230.2008,229.9626,229.9816,3594.0
2022-10-06 15:00:00,241.33,241.33,241.01,241.11,4838.0,229.9054,229.9054,229.6006,229.6958,4838.0
2022-10-06 15:05:00,241.1,241.1,240.85,240.91,5115.0,229.6863,229.6863,229.4482,229.5053,5115.0
2022-10-06 15:10:00,240.86,240.97,240.64,240.97,18732.0,229.4577,229.5625,229.2481,229.5625,18732.0
2022-10-06 15:15:00,241.14,241.25,241.0,241.17,4770.0,229.7244,229.8292,229.5911,229.753,4770.0
2022-10-06 15:20:00,241.15,241.59,241.07,241.44,4419.0,229.734,230.1531,229.6577,230.0102,4419.0
2022-10-06 15:25:00,241.45,242.2,241.45,242.1,16962.0,230.0197,230.7342,230.0197,230.639,16962.0
2022-10-06 15:30:00,242.14,242.17,241.73,241.88,9180.0,230.6771,230.7057,230.2865,230.4294,9180.0
2022-10-06 15:35:00,241.84,241.89,241.61,241.82,11434.0,230.3913,230.4389,230.1722,230.3722,11434.0
2022-10-06 15:40:00,241.78,241.99,241.68,241.89,12272.0,230.3341,230.5342,230.2389,230.4389,12272.0
2022-10-06 15:45:00,241.86,241.94,241.47,241.59,17669.0,230.4103,230.4866,230.0388,230.1531,17669.0
2022-10-06 15:50:00,241.61,241.88,241.54,241.86,34496.0,230.1722,230.4294,230.1055,230.4103,34496.0
2022-10-06 15:55:00,241.88,242.06,241.51,241.6,104274.0,230.4294,230.6009,230.0769,230.1626,104274.0
2022-10-07 09:30:00,240.11,240.37,239.72,240.37,13996.0,228.7432,228.9909,228.3716,228.9909,13996.0
2022-10-07 09:35:00,240.23,240.23,239.11,239.86,11932.0,228.8575,228.8575,227.7905,228.505,11932.0
2022-10-07 09:40:00,239.71,240.0,238.94,239.09,7909.0,228.3621,228.6384,227.6286,227.7715,7909.0
2022-10-07 09:45:00,239.21,239.39,238.92,239.32,6118.0,227.8858,228.0573,227.6095,227.9906,6118.0
2022-10-07 09:50:00,239.37,239.76,239.3,239.45,7602.0,228.0382,228.4098,227.9715,228.1144,7602.0
2022-10-07 09:55:00,239.32,239.48,239.24,239.48,4295.0,227.9906,228.143,227.9144,228.143,4295.0
2022-10-07 10:00:00,239.4,239.67,239.24,239.65,8775.0,228.0668,228.324,227.9144,228.305,8775.0
2022-10-07 10:05:00,239.66,240.02,239.43,239.89,3200.0,228.3145,228.6574,228.0954,228.5336,3200.0
2022-10-07 10:10:00,239.93,240.24,239.86,240.02,8295.0,228.5717,228.867,228.505,228.6574,8295.0
2022-10-07 10:15:00,240.13,240.15,240.0,240.06,2199.0,228.7622,228.7813,228.6384,228.6956,2199.0
2022-10-07 10:20:00,240.1,240.15,239.73,239.96,4771.0,228.7337,228.7813,228.3812,228.6003,4771.0
2022-10-07 10:25:00,239.83,240.08,239.83,240.06,2375.0,228.4764,228.7146,228.4764,228.6956,2375.0
2022-10-07 10:30:00,239.87,240.31,239.66,240.29,7523.0,228.5145,228.9337,228.3145,228.9147,7523.0
2022-10-07 10:35:00,240.21,240.35,239.96,240.09,3678.0,228.8384,228.9718,228.6003,228.7241,3678.0
2022-10-07 10:40:00,240.14,240.34,240.13,240.29,3190.0,228.7718,228.9623,228.7622,228.9147,3190.0
2022-10-07 10:45:00,240.17,240.54,240.17,240.44,3113.0,228.8003,229.1528,228.8003,229.0576,3113.0
2022-10-07 10:50:00,240.37,240.38,239.85,240.2,10337.0,228.9909,229.0004,228.4955,228.8289,10337.0
2022-10-07 10:55:00,240.2,240.54,239.85,240.2,14479.0,228.8289,229.1528,228.4955,228.8289,14479.0
2022-10-07 11:00:00,240.46,240.46,240.2,240.43,2321.0,229.0766,229.0766,228.8289,229.048,2321.0
2022-10-07 11:05:00,240.2,240.29,240.07,240.12,2000.0,228.8289,228.9147,228.7051,228.7527,2000.0
2022-10-07 11:10:00,240.23,240.61,239.91,240.61,8978.0,228.8575,229.2195,228.5527,229.2195,8978.0
2022-10-07 11:15:00,240.52,240.59,239.94,240.03,2645.0,229.1338,229.2005,228.5812,228.667,2645.0
2022-10-07 11:20:00,240.09,240.1,239.34,239.34,8005.0,228.7241,228.7337,228.0096,228.0096,8005.0
2022-10-07 11:25:00,239.34,239.41,239.14,239.2,4676.0,228.0096,228.0763,227.8191,227.8763,4676.0
2022-10-07 11:30:00,239.29,239.6,239.28,239.6,1787.0,227.962,228.2573,227.9525,228.2573,1787.0
2022-10-07 11:35:00,239.5,239.84,239.5,239.71,4108.0,228.1621,228.486,228.1621,228.3621,4108.0
2022-10-07 11:40:00,239.84,240.07,239.53,239.94,8607.0,228.486,228.7051,228.1906,228.5812,8607.0
2022-10-07 11:45:00,240.06,240.23,239.95,239.96,4558.0,228.6956,228.8575,228.5908,228.6003,4558.0
2022-10-07 11:50:00,239.97,240.31,239.96,240.06,7994.0,228.6098,228.9337,228.6003,228.6956,7994.0
2022-10-07 11:55:00,240.06,240.06,239.76,239.86,2850.0,228.6956,228.6956,228.4098,228.505,2850.0
2022-10-07 12:00:00,239.9,239.9,239.43,239.48,5717.0,228.5431,228.5431,228.0954,228.143,5717.0
2022-10-07 12:05:00,239.47,239.71,239.41,239.7,8376.0,228.1335,228.3621,228.0763,228.3526,8376.0
2022-10-07 12:10:00,239.69,239.99,239.67,239.68,3942.0,228.3431,228.6289,228.324,228.3335,3942.0
2022-10-07 12:15:00,239.64,239.67,239.41,239.41,2335.0,228.2954,228.324,228.0763,228.0763,2335.0
2022-10-07 12:20:00,239.37,239.41,239.05,239.1,6360.0,228.0382,228.0763,227.7334,227.781,6360.0
2022-10-07 12:25:00,239.06,239.2,238.87,238.88,34063.0,227.7429,227.8763,227.5619,227.5714,34063.0
2022-10-07 12:30:00,238.92,239.04,238.78,239.04,5343.0,227.6095,227.7238,227.4761,227.7238,5343.0
2022-10-07 12:35:00,238.87,238.95,238.8,238.8,1400.0,227.5619,227.6381,227.4952,227.4952,1400.0
2022-10-07 12:40:00,238.77,238.8,238.69,238.7,7637.0,227.4666,227.4952,227.3904,227.3999,7637.0
2022-10-07 12:45:00,238.67,238.67,238.48,238.5,4780.0,227.3714,227.3714,227.1903,227.2094,4780.0
2022-10-07 12:50:00,238.48,238.59,238.4,238.53,2607.0,227.1903,227.2951,227.1141,227.238,2607.0
2022-10-07 12:55:00,238.5,238.58,238.43,238.54,1395.0,227.2094,227.2856,227.1427,227.2475,1395.0
2022-10-07 13:00:00,238.56,238.58,238.4,238.58,2658.0,227.2666,227.2856,227.1141,227.2856,2658.0
2022-10-07 13:05:00,238.56,238.63,238.43,238.48,5408.0,227.2666,227.3332,227.1427,227.1903,5408.0
2022-10-07 13:10:00,238.45,238.71,238.45,238.68,2641.0,227.1618,227.4095,227.1618,227.3809,2641.0
2022-10-07 13:15:00,238.67,239.13,238.64,239.13,6072.0,227.3714,227.8096,227.3428,227.8096,6072.0
2022-10-07 13:20:00,239.12,239.29,239.04,239.13,4401.0,227.8001,227.962,227.7238,227.8096,4401.0
2022-10-07 13:25:00,239.09,239.14,239.04,239.04,1861.0,227.7715,227.8191,227.7238,227.7238,1861.0
2022-10-07 13:30:00,238.97,239.02,238.83,238.95,3542.0,227.6572,227.7048,227.5238,227.6381,3542.0
2022-10-07 13:35:00,238.95,239.38,238.95,239.38,10952.0,227.6381,228.0477,227.6381,228.0477,10952.0
2022-10-07 13:40:00,239.48,239.48,239.36,239.38,2306.0,228.143,228.143,228.0287,228.0477,2306.0
2022-10-07 13:45:00,239.4,239.42,239.29,239.41,2627.0,228.0668,228.0858,227.962,228.0763,2627.0
2022-10-07 13:50:00,239.49,239.62,239.32,239.36,1800.0,228.1525,228.2764,227.9906,228.0287,1800.0
2022-10-07 13:55:00,239.52,239.61,239.41,239.59,1709.0,228.1811,228.2669,228.0763,228.2478,1709.0
2022-10-07 14:00:00,239.56,239.9,239.56,239.84,14118.0,228.2192,228.5431,228.2192,228.486,14118.0
2022-10-07 14:05:00,239.84,239.95,239.77,239.83,2456.0,228.486,228.5908,228.4193,228.4764,2456.0
2022-10-07 14:10:00,239.85,239.86,239.58,239.7,4154.0,228.4955,228.505,228.2383,228.3526,4154.0
2022-10-07 14:15:00,239.8,239.86,239.66,239.69,2550.0,228.4479,228.505,228.3145,228.3431,2550.0
2022-10-07 14:20:00,239.69,239.79,239.43,239.57,5908.0,228.3431,228.4383,228.0954,228.2287,5908.0
2022-10-07 14:25:00,239.35,239.38,239.21,239.23,3000.0,228.0192,228.0477,227.8858,227.9048,3000.0
2022-10-07 14:30:00,239.21,239.3,238.83,238.98,6392.0,227.8858,227.9715,227.5238,227.6667,6392.0
2022-10-07 14:35:00,238.97,239.1,238.94,238.94,2605.0,227.6572,227.781,227.6286,227.6286,2605.0
2022-10-07 14:40:00,238.96,238.97,238.65,238.65,3553.0,227.6476,227.6572,227.3523,227.3523,3553.0
2022-10-07 14:45:00,238.62,238.65,238.31,238.58,7414.0,227.3237,227.3523,227.0284,227.2856,7414.0
2022-10-07 14:50:00,238.64,238.69,238.28,238.28,3852.0,227.3428,227.3904,226.9998,226.9998,3852.0
2022-10-07 14:55:00,238.37,238.58,238.26,238.4,8972.0,227.0856,227.2856,226.9808,227.1141,8972.0
2022-10-07 15:00:00,238.49,238.67,238.49,238.64,1848.0,227.1999,227.3714,227.1999,227.3428,1848.0
2022-10-07 15:05:00,238.67,238.67,238.26,238.27,19897.0,227.3714,227.3714,226.9808,226.9903,19897.0
2022-10-07 15:10:00,238.26,238.75,238.26,238.43,8290.0,226.9808,227.4476,226.9808,227.1427,8290.0
2022-10-07 15:15:00,238.47,238.47,238.36,238.41,12242.0,227.1808,227.1808,227.076,227.1237,12242.0
2022-10-07 15:20:00,238.36,238.55,238.35,238.49,12967.0,227.076,227.257,227.0665,227.1999,12967.0
2022-10-07 15:25:00,238.47,238.57,238.24,238.26,27024.0,227.1808,227.2761,226.9617,226.9808,27024.0
2022-10-07 15:30:00,238.29,238.32,238.15,238.31,14305.0,227.0093,227.0379,226.876,227.0284,14305.0
2022-10-07 15:35:00,238.3,238.85,238.22,238.85,9292.0,227.0189,227.5428,226.9427,227.5428,9292.0
2022-10-07 15:40:00,238.87,239.23,238.82,238.98,10254.0,227.5619,227.9048,227.5143,227.6667,10254.0
2022-10-07 15:45:00,238.94,238.95,238.61,238.7,25146.0,227.6286,227.6381,227.3142,227.3999,25146.0
2022-10-07 15:50:00,238.7,239.3,238.7,239.05,47695.0,227.3999,227.9715,227.3999,227.7334,47695.0
2022-10-07 15:55:00,239.05,239.52,238.87,239.5,130734.0,227.7334,228.1811,227.5619,228.1621,130734.0
2022-10-10 09:30:00,239.76,240.3,238.15,238.16,14056.0,228.4098,228.9242,226.876,226.8855,14056.0
2022-10-10 09:35:00,238.55,238.96,237.89,237.9,13684.0,227.257,227.6476,226.6283,226.6378,13684.0
2022-10-10 09:40:00,238.05,238.62,237.75,238.31,13939.0,226.7807,227.3237,226.4949,227.0284,13939.0
2022-10-10 09:45:00,238.31,238.31,237.37,237.61,7182.0,227.0284,227.0284,226.1329,226.3615,7182.0
2022-10-10 09:50:00,237.47,237.79,237.0,237.21,19122.0,226.2282,226.533,225.7804,225.9805,19122.0
2022-10-10 09:55:00,237.2,237.58,237.2,237.57,3416.0,225.9709,226.333,225.9709,226.3234,3416.0
2022-10-10 10:00:00,237.43,237.93,237.1,237.79,4422.0,226.1901,226.6664,225.8757,226.533,4422.0
2022-10-10 10:05:00,237.99,238.36,237.87,238.02,5627.0,226.7235,227.076,226.6092,226.7521,5627.0
2022-10-10 10:10:00,238.27,238.55,238.27,238.38,3140.0,226.9903,227.257,226.9903,227.0951,3140.0
2022-10-10 10:15:00,238.37,238.65,238.23,238.28,4425.0,227.0856,227.3523,226.9522,226.9998,4425.0
2022-10-10 10:20:00,238.37,238.57,238.36,238.5,5451.0,227.0856,227.2761,227.076,227.2094,5451.0
2022-10-10 10:25:00,238.57,239.64,238.56,239.4,7159.0,227.2761,228.2954,227.2666,228.0668,7159.0
2022-10-10 10:30:00,239.25,239.56,238.71,238.73,6791.0,227.9239,228.2192,227.4095,227.4285,6791.0
2022-10-10 10:35:00,238.68,238.92,237.9,237.9,2202.0,227.3809,227.6095,226.6378,226.6378,2202.0
2022-10-10 10:40:00,237.83,237.83,237.5,237.79,6375.0,226.5711,226.5711,226.2567,226.533,6375.0
2022-10-10 10:45:00,237.82,238.01,237.76,237.89,5224.0,226.5616,226.7426,226.5044,226.6283,5224.0
2022-10-10 10:50:00,237.87,238.13,237.77,237.89,3862.0,226.6092,226.8569,226.514,226.6283,3862.0
2022-10-10 10:55:00,237.84,238.34,237.79,237.95,20769.0,226.5806,227.057,226.533,226.6854,20769.0
2022-10-10 11:00:00,238.0,238.18,237.72,237.72,3974.0,226.7331,226.9046,226.4663,226.4663,3974.0
2022-10-10 11:05:00,237.74,237.91,237.41,237.49,3849.0,226.4854,226.6473,226.171,226.2472,3849.0
2022-10-10 11:10:00,237.39,237.72,237.26,237.59,4053.0,226.1519,226.4663,226.0281,226.3425,4053.0
2022-10-10 11:15:00,237.54,237.86,237.25,237.32,16218.0,226.2948,226.5997,226.0186,226.0853,16218.0
2022-10-10 11:20:00,237.51,237.89,237.44,237.86,2973.0,226.2663,226.6283,226.1996,226.5997,2973.0
2022-10-10 11:25:00,237.85,237.86,237.69,237.7,1266.0,226.5902,226.5997,226.4377,226.4473,1266.0
2022-10-10 11:30:00,237.84,238.13,237.72,238.0,5062.0,226.5806,226.8569,226.4663,226.7331,5062.0
2022-10-10 11:35:00,237.96,238.03,237.79,237.94,3804.0,226.695,226.7617,226.533,226.6759,3804.0
2022-10-10 11:40:00,237.87,238.26,237.82,238.25,3783.0,226.6092,226.9808,226.5616,226.9712,3783.0
2022-10-10 11:45:00,238.24,238.57,238.12,238.57,5618.0,226.9617,227.2761,226.8474,227.2761,5618.0
2022-10-10 11:50:00,238.61,239.2,238.59,238.85,6096.0,227.3142,227.8763,227.2951,227.5428,6096.0
2022-10-10 11:55:00,238.94,239.36,238.7,238.7,24271.0,227.6286,228.0287,227.3999,227.3999,24271.0
2022-10-10 12:00:00,238.92,238.95,238.62,238.87,154825.0,227.6095,227.6381,227.3237,227.5619,154825.0
2022-10-10 12:05:00,238.95,239.07,238.75,238.75,4209.0,227.6381,227.7524,227.4476,227.4476,4209.0
2022-10-10 12:10:00,238.78,238.88,238.64,238.88,3912.0,227.4761,227.5714,227.3428,227.5714,3912.0
2022-10-10 12:15:00,238.75,238.86,238.62,238.75,2165.0,227.4476,227.5524,227.3237,227.4476,2165.0
2022-10-10 12:20:00,238.67,238.81,238.08,238.18,14162.0,227.3714,227.5047,226.8093,226.9046,14162.0
2022-10-10 12:25:00,238.29,238.3,237.84,238.0,3598.0,227.0093,227.0189,226.5806,226.7331,3598.0
2022-10-10 12:30:00,237.93,238.22,237.93,237.93,4852.0,226.6664,226.9427,226.6664,226.6664,4852.0
2022-10-10 12:35:00,237.94,238.1,237.86,238.06,3946.0,226.6759,226.8283,226.5997,226.7902,3946.0
2022-10-10 12:40:00,238.14,238.2,238.04,238.09,4751.0,226.8664,226.9236,226.7712,226.8188,4751.0
2022-10-10 12:45:00,238.08,238.25,238.04,238.11,3855.0,226.8093,226.9712,226.7712,226.8379,3855.0
2022-10-10 12:50:00,238.08,238.13,237.83,237.84,2179.0,226.8093,226.8569,226.5711,226.5806,2179.0
2022-10-10 12:55:00,237.85,237.91,237.55,237.63,8117.0,226.5902,226.6473,226.3044,226.3806,8117.0
2022-10-10 13:00:00,237.6,237.72,237.36,237.51,9256.0,226.352,226.4663,226.1234,226.2663,9256.0
2022-10-10 13:05:00,237.59,237.68,237.46,237.53,2500.0,226.3425,226.4282,226.2186,226.2853,2500.0
2022-10-10 13:10:00,237.54,238.0,237.43,237.91,6808.0,226.2948,226.7331,226.1901,226.6473,6808.0
2022-10-10 13:15:00,237.91,238.11,237.9,238.06,7275.0,226.6473,226.8379,226.6378,226.7902,7275.0
2022-10-10 13:20:00,238.11,238.3,238.07,238.16,5344.0,226.8379,227.0189,226.7998,226.8855,5344.0
2022-10-10 13:25:00,238.12,238.34,238.11,238.28,4755.0,226.8474,227.057,226.8379,226.9998,4755.0
2022-10-10 13:30:00,238.29,238.67,238.2,238.51,6257.0,227.0093,227.3714,226.9236,227.2189,6257.0
2022-10-10 13:35:00,238.61,238.78,238.56,238.73,2600.0,227.3142,227.4761,227.2666,227.4285,2600.0
2022-10-10 13:40:00,238.8,238.89,238.71,238.74,3500.0,227.4952,227.5809,227.4095,227.438,3500.0
2022-10-10 13:45:00,238.77,239.88,238.77,239.81,30212.0,227.4666,228.5241,227.4666,228.4574,30212.0
2022-10-10 13:50:00,239.77,240.02,239.69,239.87,7100.0,228.4193,228.6574,228.3431,228.5145,7100.0
2022-10-10 13:55:00,239.92,239.94,239.6,239.6,5192.0,228.5622,228.5812,228.2573,228.2573,5192.0
2022-10-10 14:00:00,239.64,239.64,239.37,239.46,2508.0,228.2954,228.2954,228.0382,228.124,2508.0
2022-10-10 14:05:00,239.5,239.5,239.17,239.4,3375.0,228.1621,228.1621,227.8477,228.0668,3375.0
2022-10-10 14:10:00,239.51,239.51,239.31,239.4,2194.0,228.1716,228.1716,227.9811,228.0668,2194.0
2022-10-10 14:15:00,239.46,239.54,239.36,239.49,1816.0,228.124,228.2002,228.0287,228.1525,1816.0
2022-10-10 14:20:00,239.55,239.64,239.17,239.17,3909.0,228.2097,228.2954,227.8477,227.8477,3909.0
2022-10-10 14:25:00,239.35,239.68,239.25,239.68,4178.0,228.0192,228.3335,227.9239,228.3335,4178.0
2022-10-10 14:30:00,239.69,240.28,239.63,240.23,18158.0,228.3431,228.9051,228.2859,228.8575,18158.0
2022-10-10 14:35:00,240.21,240.28,239.86,240.25,10554.0,228.8384,228.9051,228.505,228.8766,10554.0
2022-10-10 14:40:00,240.32,240.4,240.0,240.0,5670.0,228.9432,229.0195,228.6384,228.6384,5670.0
2022-10-10 14:45:00,240.05,240.16,239.9,239.97,5741.0,228.686,228.7908,228.5431,228.6098,5741.0
2022-10-10 14:50:00,239.98,240.2,239.98,240.14,4523.0,228.6193,228.8289,228.6193,228.7718,4523.0
2022-10-10 14:55:00,240.09,240.18,239.85,239.88,5765.0,228.7241,228.8099,228.4955,228.5241,5765.0
2022-10-10 15:00:00,239.89,240.03,239.6,239.78,4431.0,228.5336,228.667,228.2573,228.4288,4431.0
2022-10-10 15:05:00,239.8,239.8,239.58,239.8,5878.0,228.4479,228.4479,228.2383,228.4479,5878.0
2022-10-10 15:10:00,239.77,240.09,239.72,240.05,5225.0,228.4193,228.7241,228.3716,228.686,5225.0
2022-10-10 15:15:00,240.07,240.36,239.99,240.31,7578.0,228.7051,228.9813,228.6289,228.9337,7578.0
2022-10-10 15:20:00,240.41,240.41,239.96,240.25,10304.0,229.029,229.029,228.6003,228.8766,10304.0
2022-10-10 15:25:00,240.23,240.23,239.91,239.91,5576.0,228.8575,228.8575,228.5527,228.5527,5576.0
2022-10-10 15:30:00,239.96,240.36,239.95,240.34,5910.0,228.6003,228.9813,228.5908,228.9623,5910.0
2022-10-10 15:35:00,240.36,240.56,240.12,240.49,9498.0,228.9813,229.1719,228.7527,229.1052,9498.0
2022-10-10 15:40:00,240.55,240.55,240.03,240.09,16014.0,229.1624,229.1624,228.667,228.7241,16014.0
2022-10-10 15:45:00,240.08,240.48,240.04,240.36,15510.0,228.7146,229.0957,228.6765,228.9813,15510.0
2022-10-10 15:50:00,240.43,240.59,240.04,240.46,29979.0,229.048,229.2005,228.6765,229.0766,29979.0
2022-10-10 15:55:00,240.48,240.49,239.61,239.61,82043.0,229.0957,229.1052,228.2669,228.2669,82043.0
2022-10-11 09:30:00,238.81,240.22,238.36,240.07,13847.0,227.5047,228.848,227.076,228.7051,13847.0
2022-10-11 09:35:00,239.89,240.8,239.76,240.29,9758.0,228.5336,229.4005,228.4098,228.9147,9758.0
2022-10-11 09:40:00,240.35,240.88,240.34,240.81,5299.0,228.9718,229.4767,228.9623,229.41,5299.0
2022-10-11 09:45:00,240.67,241.44,240.67,241.13,3425.0,229.2767,230.0102,229.2767,229.7149,3425.0
2022-10-11 09:50:00,240.97,240.97,240.43,240.76,5895.0,229.5625,229.5625,229.048,229.3624,5895.0
2022-10-11 09:55:00,240.73,241.95,240.73,241.19,28969.0,229.3338,230.4961,229.3338,229.7721,28969.0
2022-10-11 10:00:00,241.1,241.21,240.3,240.76,6325.0,229.6863,229.7911,228.9242,229.3624,6325.0
2022-10-11 10:05:00,240.91,241.0,240.51,240.67,7459.0,229.5053,229.5911,229.1242,229.2767,7459.0
2022-10-11 10:10:00,240.54,240.54,240.0,240.45,8667.0,229.1528,229.1528,228.6384,229.0671,8667.0
2022-10-11 10:15:00,240.56,240.97,240.43,240.53,8192.0,229.1719,229.5625,229.048,229.1433,8192.0
2022-10-11 10:20:00,240.52,240.62,240.07,240.29,5846.0,229.1338,229.229,228.7051,228.9147,5846.0
2022-10-11 10:25:00,240.29,240.48,239.49,239.63,11178.0,228.9147,229.0957,228.1525,228.2859,11178.0
2022-10-11 10:30:00,239.65,240.66,239.52,240.66,7260.0,228.305,229.2671,228.1811,229.2671,7260.0
2022-10-11 10:35:00,240.74,241.53,240.67,241.45,8455.0,229.3434,230.096,229.2767,230.0197,8455.0
2022-10-11 10:40:00,241.38,242.09,241.38,242.09,20828.0,229.9531,230.6295,229.9531,230.6295,20828.0
2022-10-11 10:45:00,242.3,242.38,241.91,242.29,9745.0,230.8295,230.9057,230.458,230.82,9745.0
2022-10-11 10:50:00,242.26,242.49,242.02,242.28,6403.0,230.7914,231.0105,230.5628,230.8105,6403.0
2022-10-11 10:55:00,242.26,242.55,242.16,242.54,6464.0,230.7914,231.0677,230.6961,231.0581,6464.0
2022-10-11 11:00:00,242.7,243.31,241.94,243.31,46357.0,231.2106,231.7917,230.4866,231.7917,46357.0
2022-10-11 11:05:00,243.19,243.36,242.93,243.28,4689.0,231.6774,231.8393,231.4297,231.7631,4689.0
2022-10-11 11:10:00,243.2,243.28,242.78,242.87,9637.0,231.6869,231.7631,231.2868,231.3725,9637.0
2022-10-11 11:15:00,242.83,243.02,242.66,242.89,7548.0,231.3344,231.5154,231.1725,231.3916,7548.0
2022-10-11 11:20:00,243.01,243.16,242.87,243.16,3442.0,231.5059,231.6488,231.3725,231.6488,3442.0
2022-10-11 11:25:00,243.13,243.14,242.78,242.94,3747.0,231.6202,231.6297,231.2868,231.4392,3747.0
2022-10-11 11:30:00,243.18,243.33,242.61,242.79,4630.0,231.6679,231.8107,231.1248,231.2963,4630.0
2022-10-11 11:35:00,242.8,243.06,242.68,243.06,3108.0,231.3058,231.5535,231.1915,231.5535,3108.0
2022-10-11 11:40:00,243.14,243.25,242.96,243.22,9087.0,231.6297,231.7345,231.4583,231.706,9087.0
2022-10-11 11:45:00,243.17,243.33,242.87,242.87,8932.0,231.6583,231.8107,231.3725,231.3725,8932.0
2022-10-11 11:50:00,242.86,242.89,242.54,242.54,2550.0,231.363,231.3916,231.0581,231.0581,2550.0
2022-10-11 11:55:00,242.55,242.64,242.47,242.56,2043.0,231.0677,231.1534,230.9915,231.0772,2043.0
2022-10-11 12:00:00,242.47,242.47,242.1,242.22,1300.0,230.9915,230.9915,230.639,230.7533,1300.0
2022-10-11 12:05:00,242.21,242.35,242.05,242.24,4837.0,230.7438,230.8771,230.5913,230.7723,4837.0
2022-10-11 12:10:00,242.21,242.23,242.07,242.16,1822.0,230.7438,230.7628,230.6104,230.6961,1822.0
2022-10-11 12:15:00,242.15,242.51,242.07,242.51,3049.0,230.6866,231.0296,230.6104,231.0296,3049.0
2022-10-11 12:20:00,242.53,242.84,242.46,242.54,2723.0,231.0486,231.3439,230.9819,231.0581,2723.0
2022-10-11 12:25:00,242.56,242.56,242.32,242.32,3185.0,231.0772,231.0772,230.8486,230.8486,3185.0
2022-10-11 12:30:00,242.45,242.61,242.45,242.61,1683.0,230.9724,231.1248,230.9724,231.1248,1683.0
2022-10-11 12:35:00,242.61,242.86,242.54,242.77,2705.0,231.1248,231.363,231.0581,231.2773,2705.0
2022-10-11 12:40:00,242.75,243.03,242.74,242.93,2908.0,231.2582,231.525,231.2487,231.4297,2908.0
2022-10-11 12:45:00,243.06,243.07,242.95,242.96,5916.0,231.5535,231.5631,231.4487,231.4583,5916.0
2022-10-11 12:50:00,242.92,242.96,242.45,242.5,7618.0,231.4202,231.4583,230.9724,231.02,7618.0
2022-10-11 12:55:00,242.52,242.62,242.47,242.61,9748.0,231.0391,231.1344,230.9915,231.1248,9748.0
2022-10-11 13:00:00,242.61,242.72,242.14,242.15,47004.0,231.1248,231.2296,230.6771,230.6866,47004.0
2022-10-11 13:05:00,242.17,242.23,241.93,241.93,3836.0,230.7057,230.7628,230.477,230.477,3836.0
2022-10-11 13:10:00,242.03,242.06,241.94,242.0,1326.0,230.5723,230.6009,230.4866,230.5437,1326.0
2022-10-11 13:15:00,241.91,242.17,241.82,242.17,3609.0,230.458,230.7057,230.3722,230.7057,3609.0
2022-10-11 13:20:00,242.0,242.05,241.83,241.99,4539.0,230.5437,230.5913,230.3818,230.5342,4539.0
2022-10-11 13:25:00,242.04,242.04,241.54,241.64,5992.0,230.5818,230.5818,230.1055,230.2008,5992.0
2022-10-11 13:30:00,241.68,241.78,241.3,241.72,19791.0,230.2389,230.3341,229.8768,230.277,19791.0
2022-10-11 13:35:00,241.71,241.71,241.47,241.56,3322.0,230.2674,230.2674,230.0388,230.1245,3322.0
2022-10-11 13:40:00,241.67,241.82,241.48,241.8,1552.0,230.2293,230.3722,230.0483,230.3532,1552.0
2022-10-11 13:45:00,241.8,241.97,241.55,241.55,3963.0,230.3532,230.5151,230.115,230.115,3963.0
2022-10-11 13:50:00,241.5,241.78,241.48,241.72,1646.0,230.0674,230.3341,230.0483,230.277,1646.0
2022-10-11 13:55:00,241.67,241.81,241.61,241.81,5194.0,230.2293,230.3627,230.1722,230.3627,5194.0
2022-10-11 14:00:00,241.78,242.15,241.71,242.15,6065.0,230.3341,230.6866,230.2674,230.6866,6065.0
2022-10-11 14:05:00,242.14,242.32,241.84,242.11,4210.0,230.6771,230.8486,230.3913,230.6485,4210.0
2022-10-11 14:10:00,242.09,242.15,241.89,242.15,2194.0,230.6295,230.6866,230.4389,230.6866,2194.0
2022-10-11 14:15:00,242.26,242.32,242.13,242.17,5158.0,230.7914,230.8486,230.6676,230.7057,5158.0
2022-10-11 14:20:00,242.18,242.3,242.04,242.12,6506.0,230.7152,230.8295,230.5818,230.658,6506.0
2022-10-11 14:25:00,242.22,242.36,242.08,242.14,4492.0,230.7533,230.8867,230.6199,230.6771,4492.0
2022-10-11 14:30:00,242.3,242.41,242.25,242.31,8672.0,230.8295,230.9343,230.7819,230.839,8672.0
2022-10-11 14:35:00,242.37,242.46,242.12,242.25,6557.0,230.8962,230.9819,230.658,230.7819,6557.0
2022-10-11 14:40:00,242.25,242.36,241.98,242.02,5089.0,230.7819,230.8867,230.5247,230.5628,5089.0
2022-10-11 14:45:00,241.9,241.9,241.33,241.53,5134.0,230.4484,230.4484,229.9054,230.096,5134.0
2022-10-11 14:50:00,241.53,241.53,241.11,241.11,3633.0,230.096,230.096,229.6958,229.6958,3633.0
2022-10-11 14:55:00,241.04,241.11,240.59,240.59,3321.0,229.6292,229.6958,229.2005,229.2005,3321.0
2022-10-11 15:00:00,240.49,240.58,240.1,240.32,8751.0,229.1052,229.1909,228.7337,228.9432,8751.0
2022-10-11 15:05:00,240.32,240.51,240.21,240.34,10359.0,228.9432,229.1242,228.8384,228.9623,10359.0
2022-10-11 15:10:00,240.41,240.41,239.9,240.17,4543.0,229.029,229.029,228.5431,228.8003,4543.0
2022-10-11 15:15:00,240.07,240.33,239.65,240.27,6738.0,228.7051,228.9528,228.305,228.8956,6738.0
2022-10-11 15:20:00,240.33,240.6,240.2,240.27,6798.0,228.9528,229.21,228.8289,228.8956,6798.0
2022-10-11 15:25:00,240.28,240.33,239.84,240.08,17312.0,228.9051,228.9528,228.486,228.7146,17312.0
2022-10-11 15:30:00,240.06,240.32,239.84,240.12,7109.0,228.6956,228.9432,228.486,228.7527,7109.0
2022-10-11 15:35:00,240.16,240.47,240.09,240.36,12056.0,228.7908,229.0861,228.7241,228.9813,12056.0
2022-10-11 15:40:00,240.34,240.34,239.54,239.9,22984.0,228.9623,228.9623,228.2002,228.5431,22984.0
2022-10-11 15:45:00,239.92,240.09,239.77,240.05,18564.0,228.5622,228.7241,228.4193,228.686,18564.0
2022-10-11 15:50:00,240.04,240.12,239.74,239.9,36221.0,228.6765,228.7527,228.3907,228.5431,36221.0
2022-10-11 15:55:00,239.95,239.96,239.4,239.65,115267.0,228.5908,228.6003,228.0668,228.305,115267.0
2022-10-12 09:30:00,240.11,240.11,238.62,239.17,14899.0,228.7432,228.7432,227.3237,227.8477,14899.0
2022-10-12 09:35:00,239.16,239.78,238.91,239.63,10039.0,227.8382,228.4288,227.6,228.2859,10039.0
2022-10-12 09:40:00,239.63,240.87,239.31,240.87,4871.0,228.2859,229.4672,227.9811,229.4672,4871.0
2022-10-12 09:45:00,240.98,241.15,240.61,240.74,3448.0,229.572,229.734,229.2195,229.3434,3448.0
2022-10-12 09:50:00,240.59,240.96,240.43,240.73,7689.0,229.2005,229.5529,229.048,229.3338,7689.0
2022-10-12 09:55:00,240.84,241.5,240.66,241.45,2500.0,229.4386,230.0674,229.2671,230.0197,2500.0
2022-10-12 10:00:00,241.5,241.67,241.15,241.15,3230.0,230.0674,230.2293,229.734,229.734,3230.0
2022-10-12 10:05:00,240.93,241.31,240.93,241.3,1649.0,229.5244,229.8864,229.5244,229.8768,1649.0
2022-10-12 10:10:00,241.17,241.46,241.12,241.21,4387.0,229.753,230.0293,229.7054,229.7911,4387.0
2022-10-12 10:15:00,241.28,241.61,240.95,241.61,10609.0,229.8578,230.1722,229.5434,230.1722,10609.0
2022-10-12 10:20:00,241.38,241.46,240.43,240.52,3928.0,229.9531,230.0293,229.048,229.1338,3928.0
2022-10-12 10:25:00,240.47,240.95,240.45,240.81,3400.0,229.0861,229.5434,229.0671,229.41,3400.0
2022-10-12 10:30:00,240.95,241.46,240.83,241.14,3484.0,229.5434,230.0293,229.4291,229.7244,3484.0
2022-10-12 10:35:00,241.2,241.2,240.79,240.93,4383.0,229.7816,229.7816,229.391,229.5244,4383.0
2022-10-12 10:40:00,240.68,240.73,240.35,240.45,13981.0,229.2862,229.3338,228.9718,229.0671,13981.0
2022-10-12 10:45:00,240.35,240.35,239.95,240.3,2536.0,228.9718,228.9718,228.5908,228.9242,2536.0
2022-10-12 10:50:00,240.25,240.25,239.92,239.93,1840.0,228.8766,228.8766,228.5622,228.5717,1840.0
2022-10-12 10:55:00,240.02,240.02,239.53,239.71,7764.0,228.6574,228.6574,228.1906,228.3621,7764.0
2022-10-12 11:00:00,239.73,239.86,239.56,239.56,3357.0,228.3812,228.505,228.2192,228.2192,3357.0
2022-10-12 11:05:00,239.67,239.87,239.6,239.6,19896.0,228.324,228.5145,228.2573,228.2573,19896.0
2022-10-12 11:10:00,239.69,239.84,239.69,239.82,8858.0,228.3431,228.486,228.3431,228.4669,8858.0
2022-10-12 11:15:00,239.88,239.88,239.36,239.59,9328.0,228.5241,228.5241,228.0287,228.2478,9328.0
2022-10-12 11:20:00,239.49,239.53,239.29,239.47,7326.0,228.1525,228.1906,227.962,228.1335,7326.0
2022-10-12 11:25:00,239.47,239.66,239.44,239.64,5800.0,228.1335,228.3145,228.1049,228.2954,5800.0
2022-10-12 11:30:00,239.5,239.84,239.47,239.81,5717.0,228.1621,228.486,228.1335,228.4574,5717.0
2022-10-12 11:35:00,239.81,239.93,239.58,239.64,9448.0,228.4574,228.5717,228.2383,228.2954,9448.0
2022-10-12 11:40:00,239.75,240.15,239.75,240.08,9968.0,228.4002,228.7813,228.4002,228.7146,9968.0
2022-10-12 11:45:00,240.01,240.12,239.8,239.96,7947.0,228.6479,228.7527,228.4479,228.6003,7947.0
2022-10-12 11:50:00,239.9,240.14,239.78,240.02,13840.0,228.5431,228.7718,228.4288,228.6574,13840.0
2022-10-12 11:55:00,240.02,240.12,239.81,239.96,10200.0,228.6574,228.7527,228.4574,228.6003,10200.0
2022-10-12 12:00:00,240.06,240.16,239.79,239.95,5675.0,228.6956,228.7908,228.4383,228.5908,5675.0
2022-10-12 12:05:00,239.96,240.29,239.85,240.05,5587.0,228.6003,228.9147,228.4955,228.686,5587.0
2022-10-12 12:10:00,239.95,240.18,239.84,240.17,4046.0,228.5908,228.8099,228.486,228.8003,4046.0
2022-10-12 12:15:00,240.15,240.29,239.95,239.96,2622.0,228.7813,228.9147,228.5908,228.6003,2622.0
2022-10-12 12:20:00,240.02,240.02,239.82,239.84,2547.0,228.6574,228.6574,228.4669,228.486,2547.0
2022-10-12 12:25:00,239.91,240.05,239.87,239.88,4405.0,228.5527,228.686,228.5145,228.5241,4405.0
2022-10-12 12:30:00,239.92,239.94,239.73,239.84,3655.0,228.5622,228.5812,228.3812,228.486,3655.0
2022-10-12 12:35:00,239.73,239.73,239.32,239.32,3320.0,228.3812,228.3812,227.9906,227.9906,3320.0
2022-10-12 12:40:00,239.29,239.33,239.09,239.12,3829.0,227.962,228.0001,227.7715,227.8001,3829.0
2022-10-12 12:45:00,239.11,239.38,239.11,239.26,7583.0,227.7905,228.0477,227.7905,227.9334,7583.0
2022-10-12 12:50:00,239.2,239.2,238.92,238.96,2948.0,227.8763,227.8763,227.6095,227.6476,2948.0
2022-10-12 12:55:00,238.99,239.46,238.95,239.45,13998.0,227.6762,228.124,227.6381,228.1144,13998.0
2022-10-12 13:00:00,239.45,239.61,239.28,239.31,13372.0,228.1144,228.2669,227.9525,227.9811,13372.0
2022-10-12 13:05:00,239.31,239.54,239.3,239.46,5649.0,227.9811,228.2002,227.9715,228.124,5649.0
2022-10-12 13:10:00,239.44,239.71,239.44,239.7,7540.0,228.1049,228.3621,228.1049,228.3526,7540.0
2022-10-12 13:15:00,239.71,239.79,239.54,239.73,7036.0,228.3621,228.4383,228.2002,228.3812,7036.0
2022-10-12 13:20:00,239.74,239.79,239.36,239.37,8609.0,228.3907,228.4383,228.0287,228.0382,8609.0
2022-10-12 13:25:00,239.4,239.5,239.36,239.5,3328.0,228.0668,228.1621,228.0287,228.1621,3328.0
2022-10-12 13:30:00,239.54,239.57,239.05,239.23,8281.0,228.2002,228.2287,227.7334,227.9048,8281.0
2022-10-12 13:35:00,239.23,239.3,238.88,238.98,7105.0,227.9048,227.9715,227.5714,227.6667,7105.0
2022-10-12 13:40:00,238.98,239.05,238.9,239.01,4152.0,227.6667,227.7334,227.5905,227.6953,4152.0
2022-10-12 13:45:00,239.03,239.09,238.91,239.06,7064.0,227.7143,227.7715,227.6,227.7429,7064.0
2022-10-12 13:50:00,238.99,239.08,238.87,239.03,8552.0,227.6762,227.7619,227.5619,227.7143,8552.0
2022-10-12 13:55:00,238.99,239.14,238.91,239.14,3851.0,227.6762,227.8191,227.6,227.8191,3851.0
2022-10-12 14:00:00,239.21,239.54,238.84,238.97,12089.0,227.8858,228.2002,227.5333,227.6572,12089.0
2022-10-12 14:05:00,239.16,239.57,238.93,239.39,5932.0,227.8382,228.2287,227.619,228.0573,5932.0
2022-10-12 14:10:00,239.34,239.61,239.21,239.37,4782.0,228.0096,228.2669,227.8858,228.0382,4782.0
2022-10-12 14:15:00,239.37,239.45,238.97,239.08,6140.0,228.0382,228.1144,227.6572,227.7619,6140.0
2022-10-12 14:20:00,238.97,239.26,238.94,239.18,4928.0,227.6572,227.9334,227.6286,227.8572,4928.0
2022-10-12 14:25:00,239.07,239.43,239.0,239.4,2921.0,227.7524,228.0954,227.6857,228.0668,2921.0
2022-10-12 14:30:00,239.49,239.51,238.97,239.04,4284.0,228.1525,228.1716,227.6572,227.7238,4284.0
2022-10-12 14:35:00,239.18,239.33,239.03,239.04,2026.0,227.8572,228.0001,227.7143,227.7238,2026.0
2022-10-12 14:40:00,239.2,239.2,238.94,238.97,6031.0,227.8763,227.8763,227.6286,227.6572,6031.0
2022-10-12 14:45:00,238.91,238.96,238.62,238.64,18307.0,227.6,227.6476,227.3237,227.3428,18307.0
2022-10-12 14:50:00,238.58,238.68,238.37,238.52,7798.0,227.2856,227.3809,227.0856,227.2285,7798.0
2022-10-12 14:55:00,238.53,238.7,238.47,238.62,9786.0,227.238,227.3999,227.1808,227.3237,9786.0
2022-10-12 15:00:00,238.55,238.72,238.39,238.48,7415.0,227.257,227.419,227.1046,227.1903,7415.0
2022-10-12 15:05:00,238.47,238.7,238.46,238.54,8097.0,227.1808,227.3999,227.1713,227.2475,8097.0
2022-10-12 15:10:00,238.6,238.76,238.54,238.54,5001.0,227.3047,227.4571,227.2475,227.2475,5001.0
2022-10-12 15:15:00,238.64,238.67,238.3,238.52,10618.0,227.3428,227.3714,227.0189,227.2285,10618.0
2022-10-12 15:20:00,238.53,238.57,238.27,238.27,5343.0,227.238,227.2761,226.9903,226.9903,5343.0
2022-10-12 15:25:00,238.16,238.34,238.16,238.2,10303.0,226.8855,227.057,226.8855,226.9236,10303.0
2022-10-12 15:30:00,238.22,238.34,238.07,238.13,13483.0,226.9427,227.057,226.7998,226.8569,13483.0
2022-10-12 15:35:00,238.13,238.29,238.13,238.15,9325.0,226.8569,227.0093,226.8569,226.876,9325.0
2022-10-12 15:40:00,238.16,238.16,237.93,238.12,11532.0,226.8855,226.8855,226.6664,226.8474,11532.0
2022-10-12 15:45:00,238.12,238.42,237.99,238.02,18744.0,226.8474,227.1332,226.7235,226.7521,18744.0
2022-10-12 15:50:00,237.98,238.21,237.85,237.98,34383.0,226.714,226.9331,226.5902,226.714,34383.0
2022-10-12 15:55:00,237.93,238.0,237.67,237.67,116532.0,226.6664,226.7331,226.4187,226.4187,116532.0
2022-10-13 09:30:00,233.86,234.49,233.5,234.48,18011.0,222.7891,223.3892,222.4461,223.3797,18011.0
2022-10-13 09:35:00,234.41,234.75,233.71,234.52,10105.0,223.313,223.6369,222.6462,223.4178,10105.0
2022-10-13 09:40:00,234.54,235.0,234.36,234.89,7023.0,223.4369,223.8751,223.2654,223.7703,7023.0
2022-10-13 09:45:00,234.92,235.45,234.59,235.4,11521.0,223.7989,224.3038,223.4845,224.2562,11521.0
2022-10-13 09:50:00,235.21,236.76,235.21,236.47,16121.0,224.0752,225.5518,224.0752,225.2755,16121.0
2022-10-13 09:55:00,236.48,236.64,235.31,236.2,16192.0,225.285,225.4375,224.1704,225.0183,16192.0
2022-10-13 10:00:00,236.09,237.19,235.75,237.19,20290.0,224.9135,225.9614,224.5896,225.9614,20290.0
2022-10-13 10:05:00,237.33,237.8,236.67,236.84,14798.0,226.0948,226.5425,225.466,225.628,14798.0
2022-10-13 10:10:00,236.83,237.38,236.54,237.38,26214.0,225.6185,226.1424,225.3422,226.1424,26214.0
2022-10-13 10:15:00,237.43,237.62,236.73,236.81,21093.0,226.1901,226.3711,225.5232,225.5994,21093.0
2022-10-13 10:20:00,236.79,237.01,236.49,236.77,32039.0,225.5804,225.7899,225.2946,225.5613,32039.0
2022-10-13 10:25:00,236.78,236.78,236.09,236.21,16370.0,225.5708,225.5708,224.9135,225.0278,16370.0
2022-10-13 10:30:00,236.16,237.54,236.15,236.89,11391.0,224.9802,226.2948,224.9707,225.6756,11391.0
2022-10-13 10:35:00,236.67,236.78,236.15,236.38,9708.0,225.466,225.5708,224.9707,225.1898,9708.0
2022-10-13 10:40:00,236.4,236.63,236.05,236.06,8455.0,225.2088,225.4279,224.8754,224.8849,8455.0
2022-10-13 10:45:00,235.97,236.62,235.95,236.43,15035.0,224.7992,225.4184,224.7801,225.2374,15035.0
2022-10-13 10:50:00,236.4,236.58,235.96,236.28,27359.0,225.2088,225.3803,224.7896,225.0945,27359.0
2022-10-13 10:55:00,236.2,236.42,235.76,235.88,24651.0,225.0183,225.2279,224.5991,224.7134,24651.0
2022-10-13 11:00:00,235.78,236.21,235.56,236.0,19697.0,224.6182,225.0278,224.4086,224.8278,19697.0
2022-10-13 11:05:00,235.98,237.42,235.89,237.13,24696.0,224.8087,226.1805,224.723,225.9043,24696.0
2022-10-13 11:10:00,237.07,237.55,236.91,237.42,15444.0,225.8471,226.3044,225.6947,226.1805,15444.0
2022-10-13 11:15:00,237.47,238.76,237.13,238.49,18306.0,226.2282,227.4571,225.9043,227.1999,18306.0
2022-10-13 11:20:00,238.49,240.17,238.49,239.34,14981.0,227.1999,228.8003,227.1999,228.0096,14981.0
2022-10-13 11:25:00,239.37,239.95,239.14,239.82,7735.0,228.0382,228.5908,227.8191,228.4669,7735.0
2022-10-13 11:30:00,239.83,240.21,239.57,240.12,9572.0,228.4764,228.8384,228.2287,228.7527,9572.0
2022-10-13 11:35:00,240.2,241.78,240.18,241.5,8346.0,228.8289,230.3341,228.8099,230.0674,8346.0
2022-10-13 11:40:00,241.62,242.24,241.16,241.27,26157.0,230.1817,230.7723,229.7435,229.8483,26157.0
2022-10-13 11:45:00,240.99,240.99,240.26,240.26,3024.0,229.5815,229.5815,228.8861,228.8861,3024.0
2022-10-13 11:50:00,240.23,240.91,240.08,240.61,18901.0,228.8575,229.5053,228.7146,229.2195,18901.0
2022-10-13 11:55:00,240.63,240.79,240.34,240.62,4407.0,229.2386,229.391,228.9623,229.229,4407.0
2022-10-13 12:00:00,240.78,241.29,240.73,241.29,6690.0,229.3815,229.8673,229.3338,229.8673,6690.0
2022-10-13 12:05:00,241.33,241.37,240.93,241.18,3172.0,229.9054,229.9435,229.5244,229.7625,3172.0
2022-10-13 12:10:00,241.18,241.18,240.47,240.78,14823.0,229.7625,229.7625,229.0861,229.3815,14823.0
2022-10-13 12:15:00,240.78,241.07,240.64,240.76,4485.0,229.3815,229.6577,229.2481,229.3624,4485.0
2022-10-13 12:20:00,240.79,241.68,240.72,241.37,38322.0,229.391,230.2389,229.3243,229.9435,38322.0
2022-10-13 12:25:00,241.24,241.63,241.06,241.54,14515.0,229.8197,230.1912,229.6482,230.1055,14515.0
2022-10-13 12:30:00,241.56,241.84,241.47,241.7,16273.0,230.1245,230.3913,230.0388,230.2579,16273.0
2022-10-13 12:35:00,241.67,241.81,241.34,241.58,24420.0,230.2293,230.3627,229.915,230.1436,24420.0
2022-10-13 12:40:00,241.64,242.31,241.55,242.11,28105.0,230.2008,230.839,230.115,230.6485,28105.0
2022-10-13 12:45:00,241.96,242.05,241.77,242.05,4861.0,230.5056,230.5913,230.3246,230.5913,4861.0
2022-10-13 12:50:00,242.06,242.09,241.83,241.84,3500.0,230.6009,230.6295,230.3818,230.3913,3500.0
2022-10-13 12:55:00,241.81,242.09,241.67,241.95,3608.0,230.3627,230.6295,230.2293,230.4961,3608.0
2022-10-13 13:00:00,242.02,242.11,241.56,242.09,5830.0,230.5628,230.6485,230.1245,230.6295,5830.0
2022-10-13 13:05:00,242.19,242.39,241.7,241.7,15443.0,230.7247,230.9152,230.2579,230.2579,15443.0
2022-10-13 13:10:00,241.69,242.32,241.68,242.3,6903.0,230.2484,230.8486,230.2389,230.8295,6903.0
2022-10-13 13:15:00,242.3,242.85,242.21,242.85,6946.0,230.8295,231.3535,230.7438,231.3535,6946.0
2022-10-13 13:20:00,242.85,242.97,242.67,242.68,4443.0,231.3535,231.4678,231.182,231.1915,4443.0
2022-10-13 13:25:00,242.82,243.11,242.67,242.98,4001.0,231.3249,231.6012,231.182,231.4773,4001.0
2022-10-13 13:30:00,242.83,243.68,242.83,243.68,4362.0,231.3344,232.1442,231.3344,232.1442,4362.0
2022-10-13 13:35:00,243.61,244.0,243.5,243.64,14510.0,232.0775,232.449,231.9727,232.1061,14510.0
2022-10-13 13:40:00,243.65,243.96,243.6,243.93,9763.0,232.1156,232.4109,232.068,232.3823,9763.0
2022-10-13 13:45:00,243.88,244.32,243.71,244.06,30159.0,232.3347,232.7539,232.1728,232.5062,30159.0
2022-10-13 13:50:00,244.11,244.2,243.78,243.78,7311.0,232.5538,232.6396,232.2394,232.2394,7311.0
2022-10-13 13:55:00,243.68,243.72,243.21,243.65,6304.0,232.1442,232.1823,231.6964,232.1156,6304.0
2022-10-13 14:00:00,243.63,243.82,243.42,243.82,11592.0,232.0965,232.2776,231.8965,232.2776,11592.0
2022-10-13 14:05:00,243.83,244.15,243.82,244.13,7356.0,232.2871,232.5919,232.2776,232.5729,7356.0
2022-10-13 14:10:00,244.1,244.43,243.94,244.3,15959.0,232.5443,232.8587,232.3919,232.7348,15959.0
2022-10-13 14:15:00,244.3,244.37,243.94,244.21,5402.0,232.7348,232.8015,232.3919,232.6491,5402.0
2022-10-13 14:20:00,244.21,244.27,243.93,244.05,8354.0,232.6491,232.7062,232.3823,232.4967,8354.0
2022-10-13 14:25:00,244.05,244.05,243.85,243.99,15478.0,232.4967,232.4967,232.3061,232.4395,15478.0
2022-10-13 14:30:00,243.99,244.23,243.63,244.05,20469.0,232.4395,232.6681,232.0965,232.4967,20469.0
2022-10-13 14:35:00,244.0,244.31,243.94,243.99,14907.0,232.449,232.7444,232.3919,232.4395,14907.0
2022-10-13 14:40:00,244.0,244.0,243.56,243.91,7967.0,232.449,232.449,232.0299,232.3633,7967.0
2022-10-13 14:45:00,243.92,244.55,243.91,244.33,29210.0,232.3728,232.973,232.3633,232.7634,29210.0
2022-10-13 14:50:00,244.27,244.69,244.21,244.55,11732.0,232.7062,233.1064,232.6491,232.973,11732.0
2022-10-13 14:55:00,244.53,244.8,244.51,244.66,5869.0,232.9539,233.2112,232.9349,233.0778,5869.0
2022-10-13 15:00:00,244.66,244.74,244.02,244.02,11122.0,233.0778,233.154,232.4681,232.4681,11122.0
2022-10-13 15:05:00,243.98,244.4,243.94,244.23,16130.0,232.43,232.8301,232.3919,232.6681,16130.0
2022-10-13 15:10:00,244.31,244.39,243.93,244.06,13287.0,232.7444,232.8206,232.3823,232.5062,13287.0
2022-10-13 15:15:00,244.02,244.23,243.94,243.98,16400.0,232.4681,232.6681,232.3919,232.43,16400.0
2022-10-13 15:20:00,243.96,244.05,243.61,243.62,50686.0,232.4109,232.4967,232.0775,232.087,50686.0
2022-10-13 15:25:00,243.59,243.59,242.75,243.04,17700.0,232.0584,232.0584,231.2582,231.5345,17700.0
2022-10-13 15:30:00,243.04,243.09,242.12,242.36,26368.0,231.5345,231.5821,230.658,230.8867,26368.0
2022-10-13 15:35:00,242.37,242.72,242.26,242.68,32113.0,230.8962,231.2296,230.7914,231.1915,32113.0
2022-10-13 15:40:00,242.6,242.66,242.36,242.56,14853.0,231.1153,231.1725,230.8867,231.0772,14853.0
2022-10-13 15:45:00,242.52,242.68,242.3,242.48,19520.0,231.0391,231.1915,230.8295,231.001,19520.0
2022-10-13 15:50:00,242.41,242.62,242.0,242.4,35447.0,230.9343,231.1344,230.5437,230.9248,35447.0
2022-10-13 15:55:00,242.35,242.44,241.96,242.14,75914.0,230.8771,230.9629,230.5056,230.6771,75914.0
2022-10-14 09:30:00,243.46,243.46,242.0,242.41,19965.0,231.9346,231.9346,230.5437,230.9343,19965.0
2022-10-14 09:35:00,242.11,242.46,241.11,242.22,4977.0,230.6485,230.9819,229.6958,230.7533,4977.0
2022-10-14 09:40:00,242.55,243.17,241.98,242.74,11321.0,231.0677,231.6583,230.5247,231.2487,11321.0
2022-10-14 09:45:00,242.76,242.76,242.08,242.31,3100.0,231.2677,231.2677,230.6199,230.839,3100.0
2022-10-14 09:50:00,242.36,242.86,241.84,242.12,12960.0,230.8867,231.363,230.3913,230.658,12960.0
2022-10-14 09:55:00,241.98,242.73,241.58,241.71,3600.0,230.5247,231.2392,230.1436,230.2674,3600.0
2022-10-14 10:00:00,241.85,241.85,240.54,241.41,16342.0,230.4008,230.4008,229.1528,229.9816,16342.0
2022-10-14 10:05:00,241.52,241.65,240.8,240.8,14504.0,230.0864,230.2103,229.4005,229.4005,14504.0
2022-10-14 10:10:00,240.98,240.99,239.49,240.18,6677.0,229.572,229.5815,228.1525,228.8099,6677.0
2022-10-14 10:15:00,240.15,240.19,239.16,239.58,23237.0,228.7813,228.8194,227.8382,228.2383,23237.0
2022-10-14 10:20:00,239.67,239.67,238.4,238.89,5135.0,228.324,228.324,227.1141,227.5809,5135.0
2022-10-14 10:25:00,239.06,239.66,238.8,239.52,3700.0,227.7429,228.3145,227.4952,228.1811,3700.0
2022-10-14 10:30:00,239.49,240.15,239.41,240.15,10999.0,228.1525,228.7813,228.0763,228.7813,10999.0
2022-10-14 10:35:00,240.12,240.27,239.2,239.44,10742.0,228.7527,228.8956,227.8763,228.1049,10742.0
2022-10-14 10:40:00,239.66,239.84,238.86,239.07,6340.0,228.3145,228.486,227.5524,227.7524,6340.0
2022-10-14 10:45:00,239.17,239.21,238.82,238.83,6766.0,227.8477,227.8858,227.5143,227.5238,6766.0
2022-10-14 10:50:00,238.95,239.75,238.95,239.59,8469.0,227.6381,228.4002,227.6381,228.2478,8469.0
2022-10-14 10:55:00,239.52,239.69,239.24,239.37,4620.0,228.1811,228.3431,227.9144,228.0382,4620.0
2022-10-14 11:00:00,239.44,240.27,239.44,240.03,6023.0,228.1049,228.8956,228.1049,228.667,6023.0
2022-10-14 11:05:00,239.89,239.89,239.13,239.19,6919.0,228.5336,228.5336,227.8096,227.8667,6919.0
2022-10-14 11:10:00,239.19,239.3,238.6,238.6,9167.0,227.8667,227.9715,227.3047,227.3047,9167.0
2022-10-14 11:15:00,238.8,238.96,238.48,238.86,5371.0,227.4952,227.6476,227.1903,227.5524,5371.0
2022-10-14 11:20:00,238.97,239.23,238.89,238.95,3100.0,227.6572,227.9048,227.5809,227.6381,3100.0
2022-10-14 11:25:00,239.15,239.46,238.91,239.34,4958.0,227.8286,228.124,227.6,228.0096,4958.0
2022-10-14 11:30:00,239.44,239.44,238.7,238.71,5411.0,228.1049,228.1049,227.3999,227.4095,5411.0
2022-10-14 11:35:00,238.7,238.97,238.25,238.97,7108.0,227.3999,227.6572,226.9712,227.6572,7108.0
2022-10-14 11:40:00,239.05,239.17,238.36,238.63,5548.0,227.7334,227.8477,227.076,227.3332,5548.0
2022-10-14 11:45:00,238.75,238.75,238.15,238.25,6115.0,227.4476,227.4476,226.876,226.9712,6115.0
2022-10-14 11:50:00,238.33,238.6,238.06,238.07,2554.0,227.0474,227.3047,226.7902,226.7998,2554.0
2022-10-14 11:55:00,238.13,238.18,237.91,238.01,5963.0,226.8569,226.9046,226.6473,226.7426,5963.0
2022-10-14 12:00:00,238.05,238.33,237.81,238.17,5385.0,226.7807,227.0474,226.5521,226.895,5385.0
2022-10-14 12:05:00,238.11,238.11,237.4,237.4,4877.0,226.8379,226.8379,226.1615,226.1615,4877.0
2022-10-14 12:10:00,237.24,237.36,237.05,237.18,3518.0,226.009,226.1234,225.828,225.9519,3518.0
2022-10-14 12:15:00,237.0,237.4,237.0,237.38,2445.0,225.7804,226.1615,225.7804,226.1424,2445.0
2022-10-14 12:20:00,237.37,237.37,237.05,237.29,2626.0,226.1329,226.1329,225.828,226.0567,2626.0
2022-10-14 12:25:00,237.24,237.39,237.09,237.22,3836.0,226.009,226.1519,225.8662,225.99,3836.0
2022-10-14 12:30:00,237.29,237.37,236.86,236.94,16210.0,226.0567,226.1329,225.647,225.7233,16210.0
2022-10-14 12:35:00,236.9,237.17,236.88,237.04,5489.0,225.6851,225.9424,225.6661,225.8185,5489.0
2022-10-14 12:40:00,236.97,237.71,236.97,237.71,4952.0,225.7518,226.4568,225.7518,226.4568,4952.0
2022-10-14 12:45:00,237.71,237.8,237.31,237.42,4865.0,226.4568,226.5425,226.0757,226.1805,4865.0
2022-10-14 12:50:00,237.35,237.39,236.98,236.98,5163.0,226.1138,226.1519,225.7614,225.7614,5163.0
2022-10-14 12:55:00,236.84,237.05,236.84,236.96,3330.0,225.628,225.828,225.628,225.7423,3330.0
2022-10-14 13:00:00,236.95,237.41,236.82,237.22,4044.0,225.7328,226.171,225.6089,225.99,4044.0
2022-10-14 13:05:00,237.09,237.1,236.3,236.3,3875.0,225.8662,225.8757,225.1135,225.1135,3875.0
2022-10-14 13:10:00,236.3,236.78,236.25,236.48,6349.0,225.1135,225.5708,225.0659,225.285,6349.0
2022-10-14 13:15:00,236.49,236.59,236.33,236.34,3817.0,225.2946,225.3898,225.1421,225.1517,3817.0
2022-10-14 13:20:00,236.29,236.47,236.12,236.21,6666.0,225.104,225.2755,224.9421,225.0278,6666.0
2022-10-14 13:25:00,236.17,236.17,235.88,236.15,4889.0,224.9897,224.9897,224.7134,224.9707,4889.0
2022-10-14 13:30:00,236.18,236.45,236.04,236.17,7143.0,224.9992,225.2564,224.8659,224.9897,7143.0
2022-10-14 13:35:00,236.19,236.31,235.94,236.05,4730.0,225.0088,225.1231,224.7706,224.8754,4730.0
2022-10-14 13:40:00,236.01,236.35,235.79,236.09,18680.0,224.8373,225.1612,224.6277,224.9135,18680.0
2022-10-14 13:45:00,236.08,236.33,236.07,236.09,5470.0,224.904,225.1421,224.8944,224.9135,5470.0
2022-10-14 13:50:00,236.16,236.46,235.88,236.46,8266.0,224.9802,225.266,224.7134,225.266,8266.0
2022-10-14 13:55:00,236.42,236.53,236.29,236.53,5050.0,225.2279,225.3327,225.104,225.3327,5050.0
2022-10-14 14:00:00,236.54,236.54,236.22,236.3,2903.0,225.3422,225.3422,225.0373,225.1135,2903.0
2022-10-14 14:05:00,236.27,236.36,236.0,236.21,8170.0,225.085,225.1707,224.8278,225.0278,8170.0
2022-10-14 14:10:00,236.17,236.24,235.53,235.64,4177.0,224.9897,225.0564,224.38,224.4848,4177.0
2022-10-14 14:15:00,235.52,235.62,235.34,235.49,12302.0,224.3705,224.4657,224.199,224.3419,12302.0
2022-10-14 14:20:00,235.42,235.69,235.41,235.64,3213.0,224.2752,224.5324,224.2657,224.4848,3213.0
2022-10-14 14:25:00,235.52,235.66,235.5,235.64,8067.0,224.3705,224.5038,224.3514,224.4848,8067.0
2022-10-14 14:30:00,235.67,235.89,235.52,235.68,27519.0,224.5134,224.723,224.3705,224.5229,27519.0
2022-10-14 14:35:00,235.67,235.85,235.49,235.49,7370.0,224.5134,224.6849,224.3419,224.3419,7370.0
2022-10-14 14:40:00,235.43,235.64,235.19,235.48,9744.0,224.2847,224.4848,224.0561,224.3324,9744.0
2022-10-14 14:45:00,235.41,235.54,235.22,235.52,7036.0,224.2657,224.3895,224.0847,224.3705,7036.0
2022-10-14 14:50:00,235.51,235.51,235.31,235.48,4987.0,224.3609,224.3609,224.1704,224.3324,4987.0
2022-10-14 14:55:00,235.31,235.6,235.3,235.58,6541.0,224.1704,224.4467,224.1609,224.4276,6541.0
2022-10-14 15:00:00,235.65,236.13,235.59,236.12,8064.0,224.4943,224.9516,224.4372,224.9421,8064.0
2022-10-14 15:05:00,236.14,236.18,235.71,235.91,7374.0,224.9611,224.9992,224.5515,224.742,7374.0
2022-10-14 15:10:00,235.89,236.21,235.89,236.05,7390.0,224.723,225.0278,224.723,224.8754,7390.0
2022-10-14 15:15:00,236.03,236.13,235.71,235.92,8687.0,224.8563,224.9516,224.5515,224.7515,8687.0
2022-10-14 15:20:00,236.02,236.43,235.94,236.39,9005.0,224.8468,225.2374,224.7706,225.1993,9005.0
2022-10-14 15:25:00,236.36,237.06,236.29,237.06,27138.0,225.1707,225.8376,225.104,225.8376,27138.0
2022-10-14 15:30:00,237.06,237.18,236.68,237.04,26836.0,225.8376,225.9519,225.4756,225.8185,26836.0
2022-10-14 15:35:00,237.08,237.2,236.73,236.98,19936.0,225.8566,225.9709,225.5232,225.7614,19936.0
2022-10-14 15:40:00,237.03,237.03,236.55,236.99,14284.0,225.809,225.809,225.3517,225.7709,14284.0
2022-10-14 15:45:00,236.96,237.02,236.61,236.82,29762.0,225.7423,225.7995,225.4089,225.6089,29762.0
2022-10-14 15:50:00,236.8,236.95,236.57,236.71,51207.0,225.5899,225.7328,225.3708,225.5041,51207.0
2022-10-14 15:55:00,236.72,236.75,235.96,236.62,124644.0,225.5137,225.5422,224.7896,225.4184,124644.0
2022-10-17 09:30:00,239.58,239.58,237.55,238.92,21911.0,228.2383,228.2383,226.3044,227.6095,21911.0
2022-10-17 09:35:00,238.51,238.51,237.12,237.37,7940.0,227.2189,227.2189,225.8947,226.1329,7940.0
2022-10-17 09:40:00,237.36,237.78,236.88,237.05,14701.0,226.1234,226.5235,225.6661,225.828,14701.0
2022-10-17 09:45:00,236.89,237.6,236.68,237.52,25809.0,225.6756,226.352,225.4756,226.2758,25809.0
2022-10-17 09:50:00,237.6,238.67,237.6,238.25,4782.0,226.352,227.3714,226.352,226.9712,4782.0
2022-10-17 09:55:00,238.42,238.42,237.61,237.69,4509.0,227.1332,227.1332,226.3615,226.4377,4509.0
2022-10-17 10:00:00,237.74,238.03,237.6,237.91,5760.0,226.4854,226.7617,226.352,226.6473,5760.0
2022-10-17 10:05:00,237.93,237.98,237.56,237.81,2976.0,226.6664,226.714,226.3139,226.5521,2976.0
2022-10-17 10:10:00,237.8,239.03,237.8,238.53,7613.0,226.5425,227.7143,226.5425,227.238,7613.0
2022-10-17 10:15:00,238.65,238.8,238.39,238.39,3156.0,227.3523,227.4952,227.1046,227.1046,3156.0
2022-10-17 10:20:00,238.37,238.55,238.02,238.12,2382.0,227.0856,227.257,226.7521,226.8474,2382.0
2022-10-17 10:25:00,238.06,238.19,237.78,237.9,4127.0,226.7902,226.9141,226.5235,226.6378,4127.0
2022-10-17 10:30:00,237.91,238.05,237.62,237.81,8639.0,226.6473,226.7807,226.3711,226.5521,8639.0
2022-10-17 10:35:00,237.98,238.15,237.46,237.46,5872.0,226.714,226.876,226.2186,226.2186,5872.0
2022-10-17 10:40:00,237.54,237.66,237.14,237.45,5336.0,226.2948,226.4092,225.9138,226.2091,5336.0
2022-10-17 10:45:00,237.48,237.76,237.22,237.3,9220.0,226.2377,226.5044,225.99,226.0662,9220.0
2022-10-17 10:50:00,237.39,237.39,236.95,237.23,5650.0,226.1519,226.1519,225.7328,225.9995,5650.0
2022-10-17 10:55:00,237.19,237.43,236.92,237.43,7999.0,225.9614,226.1901,225.7042,226.1901,7999.0
2022-10-17 11:00:00,237.45,237.53,237.19,237.48,3996.0,226.2091,226.2853,225.9614,226.2377,3996.0
2022-10-17 11:05:00,237.48,237.49,237.09,237.23,7912.0,226.2377,226.2472,225.8662,225.9995,7912.0
2022-10-17 11:10:00,237.26,237.48,236.98,236.98,4042.0,226.0281,226.2377,225.7614,225.7614,4042.0
2022-10-17 11:15:00,236.89,236.9,236.41,236.5,9094.0,225.6756,225.6851,225.2183,225.3041,9094.0
2022-10-17 11:20:00,236.5,236.91,236.41,236.87,7732.0,225.3041,225.6947,225.2183,225.6566,7732.0
2022-10-17 11:25:00,236.84,237.15,236.54,237.11,3913.0,225.628,225.9233,225.3422,225.8852,3913.0
2022-10-17 11:30:00,237.03,237.27,236.94,237.19,3250.0,225.809,226.0376,225.7233,225.9614,3250.0
2022-10-17 11:35:00,237.15,237.24,236.79,236.88,4560.0,225.9233,226.009,225.5804,225.6661,4560.0
2022-10-17 11:40:00,236.73,237.05,236.48,236.61,4163.0,225.5232,225.828,225.285,225.4089,4163.0
2022-10-17 11:45:00,236.55,236.89,236.54,236.82,5683.0,225.3517,225.6756,225.3422,225.6089,5683.0
2022-10-17 11:50:00,236.71,237.24,236.62,237.02,5333.0,225.5041,226.009,225.4184,225.7995,5333.0
2022-10-17 11:55:00,237.0,237.02,236.75,236.85,3262.0,225.7804,225.7995,225.5422,225.6375,3262.0
2022-10-17 12:00:00,236.83,237.21,236.83,237.17,2816.0,225.6185,225.9805,225.6185,225.9424,2816.0
2022-10-17 12:05:00,237.2,237.84,237.09,237.77,7122.0,225.9709,226.5806,225.8662,226.514,7122.0
2022-10-17 12:10:00,237.63,237.84,237.39,237.84,5248.0,226.3806,226.5806,226.1519,226.5806,5248.0
2022-10-17 12:15:00,237.84,237.84,237.42,237.59,3421.0,226.5806,226.5806,226.1805,226.3425,3421.0
2022-10-17 12:20:00,237.56,237.63,237.17,237.26,4977.0,226.3139,226.3806,225.9424,226.0281,4977.0
2022-10-17 12:25:00,237.34,237.66,237.18,237.66,3667.0,226.1043,226.4092,225.9519,226.4092,3667.0
2022-10-17 12:30:00,237.64,237.9,237.53,237.9,3503.0,226.3901,226.6378,226.2853,226.6378,3503.0
2022-10-17 12:35:00,237.89,237.89,237.33,237.33,3200.0,226.6283,226.6283,226.0948,226.0948,3200.0
2022-10-17 12:40:00,237.41,237.83,237.31,237.51,24172.0,226.171,226.5711,226.0757,226.2663,24172.0
2022-10-17 12:45:00,237.56,237.61,237.21,237.35,26907.0,226.3139,226.3615,225.9805,226.1138,26907.0
2022-10-17 12:50:00,237.32,237.57,237.32,237.45,3034.0,226.0853,226.3234,226.0853,226.2091,3034.0
2022-10-17 12:55:00,237.47,237.51,237.27,237.49,4866.0,226.2282,226.2663,226.0376,226.2472,4866.0
2022-10-17 13:00:00,237.45,237.53,237.23,237.28,5316.0,226.2091,226.2853,225.9995,226.0472,5316.0
2022-10-17 13:05:00,237.38,237.5,237.16,237.16,5010.0,226.1424,226.2567,225.9328,225.9328,5010.0
2022-10-17 13:10:00,237.12,237.38,237.06,237.08,4990.0,225.8947,226.1424,225.8376,225.8566,4990.0
2022-10-17 13:15:00,237.18,237.41,237.05,237.17,5006.0,225.9519,226.171,225.828,225.9424,5006.0
2022-10-17 13:20:00,237.17,237.56,237.14,237.56,5524.0,225.9424,226.3139,225.9138,226.3139,5524.0
2022-10-17 13:25:00,237.55,237.59,237.3,237.39,4264.0,226.3044,226.3425,226.0662,226.1519,4264.0
2022-10-17 13:30:00,237.42,237.52,237.32,237.32,6380.0,226.1805,226.2758,226.0853,226.0853,6380.0
2022-10-17 13:35:00,237.29,237.44,237.22,237.37,6122.0,226.0567,226.1996,225.99,226.1329,6122.0
2022-10-17 13:40:00,237.44,237.61,237.22,237.28,11097.0,226.1996,226.3615,225.99,226.0472,11097.0
2022-10-17 13:45:00,237.22,237.37,237.17,237.37,7595.0,225.99,226.1329,225.9424,226.1329,7595.0
2022-10-17 13:50:00,237.32,237.44,237.23,237.33,19022.0,226.0853,226.1996,225.9995,226.0948,19022.0
2022-10-17 13:55:00,237.27,237.86,237.27,237.58,12937.0,226.0376,226.5997,226.0376,226.333,12937.0
2022-10-17 14:00:00,237.6,238.42,237.6,238.42,15530.0,226.352,227.1332,226.352,227.1332,15530.0
2022-10-17 14:05:00,238.38,238.57,238.21,238.56,12542.0,227.0951,227.2761,226.9331,227.2666,12542.0
2022-10-17 14:10:00,238.56,238.63,238.26,238.34,7259.0,227.2666,227.3332,226.9808,227.057,7259.0
2022-10-17 14:15:00,238.27,238.43,238.08,238.31,9991.0,226.9903,227.1427,226.8093,227.0284,9991.0
2022-10-17 14:20:00,238.4,238.44,237.59,237.59,13316.0,227.1141,227.1522,226.3425,226.3425,13316.0
2022-10-17 14:25:00,237.56,237.6,237.24,237.56,9060.0,226.3139,226.352,226.009,226.3139,9060.0
2022-10-17 14:30:00,237.59,237.6,237.24,237.39,11462.0,226.3425,226.352,226.009,226.1519,11462.0
2022-10-17 14:35:00,237.39,237.53,237.17,237.31,5957.0,226.1519,226.2853,225.9424,226.0757,5957.0
2022-10-17 14:40:00,237.31,237.53,237.27,237.31,12150.0,226.0757,226.2853,226.0376,226.0757,12150.0
2022-10-17 14:45:00,237.34,237.68,237.34,237.6,12673.0,226.1043,226.4282,226.1043,226.352,12673.0
2022-10-17 14:50:00,237.5,237.56,237.24,237.28,8329.0,226.2567,226.3139,226.009,226.0472,8329.0
2022-10-17 14:55:00,237.2,237.51,237.15,237.31,9359.0,225.9709,226.2663,225.9233,226.0757,9359.0
2022-10-17 15:00:00,237.3,237.71,237.3,237.44,6027.0,226.0662,226.4568,226.0662,226.1996,6027.0
2022-10-17 15:05:00,237.54,237.64,237.22,237.22,13763.0,226.2948,226.3901,225.99,225.99,13763.0
2022-10-17 15:10:00,237.22,237.26,236.89,236.97,6938.0,225.99,226.0281,225.6756,225.7518,6938.0
2022-10-17 15:15:00,236.98,237.08,236.92,237.07,8142.0,225.7614,225.8566,225.7042,225.8471,8142.0
2022-10-17 15:20:00,237.1,237.46,237.01,237.4,6344.0,225.8757,226.2186,225.7899,226.1615,6344.0
2022-10-17 15:25:00,237.43,237.58,237.36,237.56,7712.0,226.1901,226.333,226.1234,226.3139,7712.0
2022-10-17 15:30:00,237.52,237.86,237.43,237.74,10181.0,226.2758,226.5997,226.1901,226.4854,10181.0
2022-10-17 15:35:00,237.72,237.76,237.38,237.41,12090.0,226.4663,226.5044,226.1424,226.171,12090.0
2022-10-17 15:40:00,237.45,238.2,237.43,238.02,21423.0,226.2091,226.9236,226.1901,226.7521,21423.0
2022-10-17 15:45:00,238.0,238.08,237.44,237.5,16002.0,226.7331,226.8093,226.1996,226.2567,16002.0
2022-10-17 15:50:00,237.44,237.52,237.09,237.3,58182.0,226.1996,226.2758,225.8662,226.0662,58182.0
2022-10-17 15:55:00,237.27,237.27,236.21,236.4,134025.0,226.0376,226.0376,225.0278,225.2088,134025.0
2022-10-18 09:30:00,239.99,241.99,239.99,241.06,23364.0,228.6289,230.5342,228.6289,229.6482,23364.0
2022-10-18 09:35:00,241.06,241.18,240.24,240.36,10263.0,229.6482,229.7625,228.867,228.9813,10263.0
2022-10-18 09:40:00,240.38,240.7,239.91,240.29,7523.0,229.0004,229.3053,228.5527,228.9147,7523.0
2022-10-18 09:45:00,240.12,240.43,239.89,240.06,4823.0,228.7527,229.048,228.5336,228.6956,4823.0
2022-10-18 09:50:00,240.01,240.07,238.96,238.96,3252.0,228.6479,228.7051,227.6476,227.6476,3252.0
2022-10-18 09:55:00,238.94,239.25,238.4,238.83,8774.0,227.6286,227.9239,227.1141,227.5238,8774.0
2022-10-18 10:00:00,238.83,239.18,238.75,238.93,11878.0,227.5238,227.8572,227.4476,227.619,11878.0
2022-10-18 10:05:00,238.68,239.14,238.63,238.97,4314.0,227.3809,227.8191,227.3332,227.6572,4314.0
2022-10-18 10:10:00,239.1,239.51,238.86,239.46,8606.0,227.781,228.1716,227.5524,228.124,8606.0
2022-10-18 10:15:00,239.41,239.52,238.95,239.09,7237.0,228.0763,228.1811,227.6381,227.7715,7237.0
2022-10-18 10:20:00,239.17,239.3,238.26,238.33,9876.0,227.8477,227.9715,226.9808,227.0474,9876.0
2022-10-18 10:25:00,238.36,238.53,237.93,237.94,7040.0,227.076,227.238,226.6664,226.6759,7040.0
2022-10-18 10:30:00,237.85,238.4,237.85,238.24,4816.0,226.5902,227.1141,226.5902,226.9617,4816.0
2022-10-18 10:35:00,238.26,238.59,237.88,237.88,3137.0,226.9808,227.2951,226.6188,226.6188,3137.0
2022-10-18 10:40:00,237.98,238.29,237.96,238.16,2549.0,226.714,227.0093,226.695,226.8855,2549.0
2022-10-18 10:45:00,238.27,238.64,238.13,238.3,6978.0,226.9903,227.3428,226.8569,227.0189,6978.0
2022-10-18 10:50:00,238.22,238.36,238.09,238.28,5905.0,226.9427,227.076,226.8188,226.9998,5905.0
2022-10-18 10:55:00,238.18,238.24,237.71,238.22,17033.0,226.9046,226.9617,226.4568,226.9427,17033.0
2022-10-18 11:00:00,238.18,238.46,238.08,238.26,5324.0,226.9046,227.1713,226.8093,226.9808,5324.0
2022-10-18 11:05:00,238.26,238.46,237.9,238.02,4413.0,226.9808,227.1713,226.6378,226.7521,4413.0
2022-10-18 11:10:00,238.02,238.12,237.1,237.22,5498.0,226.7521,226.8474,225.8757,225.99,5498.0
2022-10-18 11:15:00,237.01,237.03,236.66,236.66,3007.0,225.7899,225.809,225.4565,225.4565,3007.0
2022-10-18 11:20:00,236.69,236.76,236.36,236.43,5908.0,225.4851,225.5518,225.1707,225.2374,5908.0
2022-10-18 11:25:00,236.4,236.85,236.3,236.65,10530.0,225.2088,225.6375,225.1135,225.447,10530.0
2022-10-18 11:30:00,236.73,236.8,236.22,236.31,4954.0,225.5232,225.5899,225.0373,225.1231,4954.0
2022-10-18 11:35:00,236.31,236.47,236.06,236.4,6353.0,225.1231,225.2755,224.8849,225.2088,6353.0
2022-10-18 11:40:00,236.33,236.46,235.99,236.16,8879.0,225.1421,225.266,224.8182,224.9802,8879.0
2022-10-18 11:45:00,236.23,236.49,236.2,236.46,6099.0,225.0469,225.2946,225.0183,225.266,6099.0
2022-10-18 11:50:00,236.49,236.52,236.16,236.17,5936.0,225.2946,225.3231,224.9802,224.9897,5936.0
2022-10-18 11:55:00,236.14,236.14,235.96,236.05,3417.0,224.9611,224.9611,224.7896,224.8754,3417.0
2022-10-18 12:00:00,236.03,236.03,235.73,235.76,6424.0,224.8563,224.8563,224.5705,224.5991,6424.0
2022-10-18 12:05:00,235.8,235.84,235.39,235.63,7473.0,224.6372,224.6753,224.2466,224.4753,7473.0
2022-10-18 12:10:00,235.69,235.87,235.6,235.78,6849.0,224.5324,224.7039,224.4467,224.6182,6849.0
2022-10-18 12:15:00,235.74,236.19,235.54,236.19,8611.0,224.5801,225.0088,224.3895,225.0088,8611.0
2022-10-18 12:20:00,235.95,236.09,235.64,235.64,3435.0,224.7801,224.9135,224.4848,224.4848,3435.0
2022-10-18 12:25:00,235.67,235.73,235.4,235.65,16699.0,224.5134,224.5705,224.2562,224.4943,16699.0
2022-10-18 12:30:00,235.66,235.69,235.5,235.63,2596.0,224.5038,224.5324,224.3514,224.4753,2596.0
2022-10-18 12:35:00,235.52,236.03,235.52,236.02,3392.0,224.3705,224.8563,224.3705,224.8468,3392.0
2022-10-18 12:40:00,236.08,236.24,236.0,236.0,3526.0,224.904,225.0564,224.8278,224.8278,3526.0
2022-10-18 12:45:00,236.05,236.26,235.93,236.23,6922.0,224.8754,225.0754,224.7611,225.0469,6922.0
2022-10-18 12:50:00,236.28,236.68,236.27,236.5,3836.0,225.0945,225.4756,225.085,225.3041,3836.0
2022-10-18 12:55:00,236.47,236.72,236.3,236.39,3308.0,225.2755,225.5137,225.1135,225.1993,3308.0
2022-10-18 13:00:00,236.48,236.55,236.16,236.17,4532.0,225.285,225.3517,224.9802,224.9897,4532.0
2022-10-18 13:05:00,236.2,236.59,236.12,236.53,4315.0,225.0183,225.3898,224.9421,225.3327,4315.0
2022-10-18 13:10:00,236.44,236.83,236.36,236.83,2646.0,225.2469,225.6185,225.1707,225.6185,2646.0
2022-10-18 13:15:00,236.76,236.79,236.57,236.74,3817.0,225.5518,225.5804,225.3708,225.5327,3817.0
2022-10-18 13:20:00,236.74,236.84,236.48,236.84,2869.0,225.5327,225.628,225.285,225.628,2869.0
2022-10-18 13:25:00,236.84,237.08,236.84,237.08,2909.0,225.628,225.8566,225.628,225.8566,2909.0
2022-10-18 13:30:00,237.03,237.09,236.4,237.03,13801.0,225.809,225.8662,225.2088,225.809,13801.0
2022-10-18 13:35:00,237.23,237.28,236.8,236.98,7530.0,225.9995,226.0472,225.5899,225.7614,7530.0
2022-10-18 13:40:00,237.08,237.27,237.08,237.19,5771.0,225.8566,226.0376,225.8566,225.9614,5771.0
2022-10-18 13:45:00,237.19,237.23,236.84,237.14,18206.0,225.9614,225.9995,225.628,225.9138,18206.0
2022-10-18 13:50:00,237.18,237.32,237.05,237.3,2191.0,225.9519,226.0853,225.828,226.0662,2191.0
2022-10-18 13:55:00,237.34,237.45,237.29,237.36,3330.0,226.1043,226.2091,226.0567,226.1234,3330.0
2022-10-18 14:00:00,237.42,237.53,237.09,237.09,6542.0,226.1805,226.2853,225.8662,225.8662,6542.0
2022-10-18 14:05:00,237.05,237.23,236.86,236.92,4659.0,225.828,225.9995,225.647,225.7042,4659.0
2022-10-18 14:10:00,236.96,237.05,236.85,236.96,2776.0,225.7423,225.828,225.6375,225.7423,2776.0
2022-10-18 14:15:00,236.83,236.94,236.6,236.68,5967.0,225.6185,225.7233,225.3993,225.4756,5967.0
2022-10-18 14:20:00,236.59,236.81,236.42,236.74,6123.0,225.3898,225.5994,225.2279,225.5327,6123.0
2022-10-18 14:25:00,236.72,236.98,236.65,236.98,2760.0,225.5137,225.7614,225.447,225.7614,2760.0
2022-10-18 14:30:00,236.9,237.04,236.7,236.74,3600.0,225.6851,225.8185,225.4946,225.5327,3600.0
2022-10-18 14:35:00,236.84,237.0,236.3,236.3,12734.0,225.628,225.7804,225.1135,225.1135,12734.0
2022-10-18 14:40:00,236.48,236.61,236.01,236.01,7518.0,225.285,225.4089,224.8373,224.8373,7518.0
2022-10-18 14:45:00,236.16,236.23,235.74,236.17,5286.0,224.9802,225.0469,224.5801,224.9897,5286.0
2022-10-18 14:50:00,236.04,236.12,235.87,236.0,3800.0,224.8659,224.9421,224.7039,224.8278,3800.0
2022-10-18 14:55:00,235.94,236.25,235.85,236.09,5757.0,224.7706,225.0659,224.6849,224.9135,5757.0
2022-10-18 15:00:00,236.04,236.04,235.57,235.77,5852.0,224.8659,224.8659,224.4181,224.6086,5852.0
2022-10-18 15:05:00,235.8,236.03,235.68,235.68,6882.0,224.6372,224.8563,224.5229,224.5229,6882.0
2022-10-18 15:10:00,235.76,235.8,235.45,235.46,16214.0,224.5991,224.6372,224.3038,224.3133,16214.0
2022-10-18 15:15:00,235.59,235.94,235.46,235.82,6379.0,224.4372,224.7706,224.3133,224.6563,6379.0
2022-10-18 15:20:00,235.85,236.32,235.78,236.28,6369.0,224.6849,225.1326,224.6182,225.0945,6369.0
2022-10-18 15:25:00,236.13,236.36,236.09,236.13,8190.0,224.9516,225.1707,224.9135,224.9516,8190.0
2022-10-18 15:30:00,236.12,236.73,236.0,236.66,6646.0,224.9421,225.5232,224.8278,225.4565,6646.0
2022-10-18 15:35:00,236.66,236.81,236.55,236.79,12348.0,225.4565,225.5994,225.3517,225.5804,12348.0
2022-10-18 15:40:00,236.89,237.31,236.87,237.14,32438.0,225.6756,226.0757,225.6566,225.9138,32438.0
2022-10-18 15:45:00,237.14,237.19,236.8,237.18,23325.0,225.9138,225.9614,225.5899,225.9519,23325.0
2022-10-18 15:50:00,237.24,237.53,236.86,237.1,38690.0,226.009,226.2853,225.647,225.8757,38690.0
2022-10-18 15:55:00,237.08,237.68,236.98,237.66,123237.0,225.8566,226.4282,225.7614,226.4092,123237.0
2022-10-19 09:30:00,237.46,238.68,237.03,238.19,14277.0,226.2186,227.3809,225.809,226.9141,14277.0
2022-10-19 09:35:00,238.12,238.37,236.8,236.8,6226.0,226.8474,227.0856,225.5899,225.5899,6226.0
2022-10-19 09:40:00,236.67,236.88,236.12,236.22,6005.0,225.466,225.6661,224.9421,225.0373,6005.0
2022-10-19 09:45:00,236.24,236.84,236.0,236.45,5401.0,225.0564,225.628,224.8278,225.2564,5401.0
2022-10-19 09:50:00,236.46,237.5,236.46,236.67,5622.0,225.266,226.2567,225.266,225.466,5622.0
2022-10-19 09:55:00,236.7,236.94,236.3,236.94,4127.0,225.4946,225.7233,225.1135,225.7233,4127.0
2022-10-19 10:00:00,236.99,236.99,236.64,236.95,2100.0,225.7709,225.7709,225.4375,225.7328,2100.0
2022-10-19 10:05:00,237.05,237.05,236.31,236.43,5609.0,225.828,225.828,225.1231,225.2374,5609.0
2022-10-19 10:10:00,236.58,237.47,236.58,237.47,5787.0,225.3803,226.2282,225.3803,226.2282,5787.0
2022-10-19 10:15:00,237.56,237.89,237.36,237.41,4788.0,226.3139,226.6283,226.1234,226.171,4788.0
2022-10-19 10:20:00,237.58,238.32,237.44,238.2,4614.0,226.333,227.0379,226.1996,226.9236,4614.0
2022-10-19 10:25:00,238.16,238.33,237.92,238.14,6519.0,226.8855,227.0474,226.6569,226.8664,6519.0
2022-10-19 10:30:00,238.01,238.32,237.85,238.28,4149.0,226.7426,227.0379,226.5902,226.9998,4149.0
2022-10-19 10:35:00,238.31,238.83,238.25,238.55,4990.0,227.0284,227.5238,226.9712,227.257,4990.0
2022-10-19 10:40:00,238.55,238.55,238.09,238.25,8190.0,227.257,227.257,226.8188,226.9712,8190.0
2022-10-19 10:45:00,238.25,238.64,238.07,238.15,7184.0,226.9712,227.3428,226.7998,226.876,7184.0
2022-10-19 10:50:00,237.98,238.2,237.86,238.0,3363.0,226.714,226.9236,226.5997,226.7331,3363.0
2022-10-19 10:55:00,237.89,238.4,237.88,238.37,5784.0,226.6283,227.1141,226.6188,227.0856,5784.0
2022-10-19 11:00:00,238.29,238.29,237.8,237.89,4726.0,227.0093,227.0093,226.5425,226.6283,4726.0
2022-10-19 11:05:00,238.01,238.02,237.84,237.98,2372.0,226.7426,226.7521,226.5806,226.714,2372.0
2022-10-19 11:10:00,237.96,238.48,237.88,238.22,8597.0,226.695,227.1903,226.6188,226.9427,8597.0
2022-10-19 11:15:00,238.26,238.78,238.15,238.78,2870.0,226.9808,227.4761,226.876,227.4761,2870.0
2022-10-19 11:20:00,238.65,238.67,238.5,238.67,2149.0,227.3523,227.3714,227.2094,227.3714,2149.0
2022-10-19 11:25:00,238.6,238.66,238.35,238.54,5505.0,227.3047,227.3618,227.0665,227.2475,5505.0
2022-10-19 11:30:00,238.39,238.67,238.25,238.57,3215.0,227.1046,227.3714,226.9712,227.2761,3215.0
2022-10-19 11:35:00,238.61,238.85,238.32,238.84,3792.0,227.3142,227.5428,227.0379,227.5333,3792.0
2022-10-19 11:40:00,238.79,238.79,238.54,238.54,1088.0,227.4857,227.4857,227.2475,227.2475,1088.0
2022-10-19 11:45:00,238.65,238.83,238.59,238.63,1400.0,227.3523,227.5238,227.2951,227.3332,1400.0
2022-10-19 11:50:00,238.64,239.22,238.6,239.03,13126.0,227.3428,227.8953,227.3047,227.7143,13126.0
2022-10-19 11:55:00,238.93,238.93,238.85,238.91,1063.0,227.619,227.619,227.5428,227.6,1063.0
2022-10-19 12:00:00,238.8,238.88,238.69,238.82,1700.0,227.4952,227.5714,227.3904,227.5143,1700.0
2022-10-19 12:05:00,238.75,238.75,238.28,238.31,2004.0,227.4476,227.4476,226.9998,227.0284,2004.0
2022-10-19 12:10:00,238.3,238.44,238.3,238.35,2778.0,227.0189,227.1522,227.0189,227.0665,2778.0
2022-10-19 12:15:00,238.34,238.39,238.24,238.3,2771.0,227.057,227.1046,226.9617,227.0189,2771.0
2022-10-19 12:20:00,238.24,238.24,238.0,238.1,2400.0,226.9617,226.9617,226.7331,226.8283,2400.0
2022-10-19 12:25:00,238.06,238.06,237.75,237.78,1100.0,226.7902,226.7902,226.4949,226.5235,1100.0
2022-10-19 12:30:00,237.74,237.97,237.68,237.93,3174.0,226.4854,226.7045,226.4282,226.6664,3174.0
2022-10-19 12:35:00,238.06,238.14,237.95,238.13,2612.0,226.7902,226.8664,226.6854,226.8569,2612.0
2022-10-19 12:40:00,238.1,238.1,237.49,237.49,3107.0,226.8283,226.8283,226.2472,226.2472,3107.0
2022-10-19 12:45:00,237.53,237.54,237.1,237.19,4427.0,226.2853,226.2948,225.8757,225.9614,4427.0
2022-10-19 12:50:00,237.22,237.58,237.22,237.48,1501.0,225.99,226.333,225.99,226.2377,1501.0
2022-10-19 12:55:00,237.47,237.47,237.1,237.27,16187.0,226.2282,226.2282,225.8757,226.0376,16187.0
2022-10-19 13:00:00,237.27,237.27,236.33,236.33,9762.0,226.0376,226.0376,225.1421,225.1421,9762.0
2022-10-19 13:05:00,236.32,236.81,236.19,236.42,4914.0,225.1326,225.5994,225.0088,225.2279,4914.0
2022-10-19 13:10:00,236.63,236.76,236.47,236.47,4722.0,225.4279,225.5518,225.2755,225.2755,4722.0
2022-10-19 13:15:00,236.48,236.82,236.35,236.78,19913.0,225.285,225.6089,225.1612,225.5708,19913.0
2022-10-19 13:20:00,236.82,237.24,236.81,236.98,2228.0,225.6089,226.009,225.5994,225.7614,2228.0
2022-10-19 13:25:00,237.02,237.25,236.93,237.0,2403.0,225.7995,226.0186,225.7137,225.7804,2403.0
2022-10-19 13:30:00,236.92,237.08,236.72,236.95,7859.0,225.7042,225.8566,225.5137,225.7328,7859.0
2022-10-19 13:35:00,236.95,237.0,236.71,236.72,7404.0,225.7328,225.7804,225.5041,225.5137,7404.0
2022-10-19 13:40:00,236.7,236.86,236.62,236.64,6163.0,225.4946,225.647,225.4184,225.4375,6163.0
2022-10-19 13:45:00,236.66,236.73,236.46,236.46,3000.0,225.4565,225.5232,225.266,225.266,3000.0
2022-10-19 13:50:00,236.43,236.78,236.39,236.71,1811.0,225.2374,225.5708,225.1993,225.5041,1811.0
2022-10-19 13:55:00,236.78,236.78,236.44,236.57,7567.0,225.5708,225.5708,225.2469,225.3708,7567.0
2022-10-19 14:00:00,236.59,236.94,236.44,236.88,5698.0,225.3898,225.7233,225.2469,225.6661,5698.0
2022-10-19 14:05:00,236.78,237.16,236.78,237.06,4401.0,225.5708,225.9328,225.5708,225.8376,4401.0
2022-10-19 14:10:00,237.06,237.74,237.06,237.65,15343.0,225.8376,226.4854,225.8376,226.3996,15343.0
2022-10-19 14:15:00,237.55,237.86,237.39,237.39,10348.0,226.3044,226.5997,226.1519,226.1519,10348.0
2022-10-19 14:20:00,237.4,237.4,237.17,237.32,7230.0,226.1615,226.1615,225.9424,226.0853,7230.0
2022-10-19 14:25:00,237.39,237.51,237.28,237.43,6175.0,226.1519,226.2663,226.0472,226.1901,6175.0
2022-10-19 14:30:00,237.44,237.67,237.29,237.67,3924.0,226.1996,226.4187,226.0567,226.4187,3924.0
2022-10-19 14:35:00,237.67,237.74,237.39,237.45,3838.0,226.4187,226.4854,226.1519,226.2091,3838.0
2022-10-19 14:40:00,237.42,237.47,237.22,237.29,3596.0,226.1805,226.2282,225.99,226.0567,3596.0
2022-10-19 14:45:00,237.35,237.43,237.18,237.21,3681.0,226.1138,226.1901,225.9519,225.9805,3681.0
2022-10-19 14:50:00,237.06,237.13,237.02,237.06,1824.0,225.8376,225.9043,225.7995,225.8376,1824.0
2022-10-19 14:55:00,237.01,237.15,236.88,236.88,7406.0,225.7899,225.9233,225.6661,225.6661,7406.0
2022-10-19 15:00:00,236.92,237.31,236.79,237.19,7050.0,225.7042,226.0757,225.5804,225.9614,7050.0
2022-10-19 15:05:00,237.25,237.5,237.21,237.5,3737.0,226.0186,226.2567,225.9805,226.2567,3737.0
2022-10-19 15:10:00,237.52,237.77,237.51,237.71,5317.0,226.2758,226.514,226.2663,226.4568,5317.0
2022-10-19 15:15:00,237.71,238.08,237.71,237.9,4980.0,226.4568,226.8093,226.4568,226.6378,4980.0
2022-10-19 15:20:00,237.85,238.01,237.79,237.87,8911.0,226.5902,226.7426,226.533,226.6092,8911.0
2022-10-19 15:25:00,237.82,237.92,237.71,237.76,3261.0,226.5616,226.6569,226.4568,226.5044,3261.0
2022-10-19 15:30:00,237.77,237.82,237.5,237.8,7534.0,226.514,226.5616,226.2567,226.5425,7534.0
2022-10-19 15:35:00,237.83,237.98,237.79,237.81,5674.0,226.5711,226.714,226.533,226.5521,5674.0
2022-10-19 15:40:00,237.91,238.17,237.85,238.16,12201.0,226.6473,226.895,226.5902,226.8855,12201.0
2022-10-19 15:45:00,238.15,238.18,237.83,237.94,14430.0,226.876,226.9046,226.5711,226.6759,14430.0
2022-10-19 15:50:00,237.89,238.06,237.52,238.04,41424.0,226.6283,226.7902,226.2758,226.7712,41424.0
2022-10-19 15:55:00,238.05,238.44,237.98,238.44,62638.0,226.7807,227.1522,226.714,227.1522,62638.0
2022-10-20 09:30:00,238.45,238.45,237.11,237.95,65120.0,227.1618,227.1618,225.8852,226.6854,65120.0
2022-10-20 09:35:00,238.11,238.29,236.35,236.47,8945.0,226.8379,227.0093,225.1612,225.2755,8945.0
2022-10-20 09:40:00,236.54,237.65,236.54,236.94,6668.0,225.3422,226.3996,225.3422,225.7233,6668.0
2022-10-20 09:45:00,237.1,237.82,236.73,237.26,6888.0,225.8757,226.5616,225.5232,226.0281,6888.0
2022-10-20 09:50:00,237.14,237.81,236.48,237.81,12029.0,225.9138,226.5521,225.285,226.5521,12029.0
2022-10-20 09:55:00,237.64,237.9,237.29,237.29,8813.0,226.3901,226.6378,226.0567,226.0567,8813.0
2022-10-20 10:00:00,237.11,238.77,237.07,237.82,11933.0,225.8852,227.4666,225.8471,226.5616,11933.0
2022-10-20 10:05:00,238.0,239.19,237.61,238.92,8959.0,226.7331,227.8667,226.3615,227.6095,8959.0
2022-10-20 10:10:00,238.85,239.27,238.41,238.47,12895.0,227.5428,227.9429,227.1237,227.1808,12895.0
2022-10-20 10:15:00,238.42,239.05,238.14,239.0,5153.0,227.1332,227.7334,226.8664,227.6857,5153.0
2022-10-20 10:20:00,238.95,239.17,238.09,238.5,8157.0,227.6381,227.8477,226.8188,227.2094,8157.0
2022-10-20 10:25:00,238.26,238.3,237.81,238.09,7235.0,226.9808,227.0189,226.5521,226.8188,7235.0
2022-10-20 10:30:00,238.35,238.54,237.76,237.94,4001.0,227.0665,227.2475,226.5044,226.6759,4001.0
2022-10-20 10:35:00,237.86,238.0,237.27,237.27,9487.0,226.5997,226.7331,226.0376,226.0376,9487.0
2022-10-20 10:40:00,237.55,237.55,236.85,237.01,6393.0,226.3044,226.3044,225.6375,225.7899,6393.0
2022-10-20 10:45:00,236.83,237.12,236.76,236.78,5495.0,225.6185,225.8947,225.5518,225.5708,5495.0
2022-10-20 10:50:00,236.8,237.69,236.69,237.46,22058.0,225.5899,226.4377,225.4851,226.2186,22058.0
2022-10-20 10:55:00,237.45,237.72,237.26,237.56,10094.0,226.2091,226.4663,226.0281,226.3139,10094.0
2022-10-20 11:00:00,237.56,237.94,237.37,237.61,11115.0,226.3139,226.6759,226.1329,226.3615,11115.0
2022-10-20 11:05:00,237.49,238.03,237.49,237.93,7540.0,226.2472,226.7617,226.2472,226.6664,7540.0
2022-10-20 11:10:00,237.94,238.04,237.77,237.91,6647.0,226.6759,226.7712,226.514,226.6473,6647.0
2022-10-20 11:15:00,237.91,237.91,237.76,237.76,7752.0,226.6473,226.6473,226.5044,226.5044,7752.0
2022-10-20 11:20:00,237.84,238.4,237.82,237.95,20079.0,226.5806,227.1141,226.5616,226.6854,20079.0
2022-10-20 11:25:00,237.97,238.21,237.61,237.72,12650.0,226.7045,226.9331,226.3615,226.4663,12650.0
2022-10-20 11:30:00,237.82,238.28,237.82,238.14,5922.0,226.5616,226.9998,226.5616,226.8664,5922.0
2022-10-20 11:35:00,238.2,238.64,238.06,238.46,3845.0,226.9236,227.3428,226.7902,227.1713,3845.0
2022-10-20 11:40:00,238.45,238.55,237.83,237.83,15414.0,227.1618,227.257,226.5711,226.5711,15414.0
2022-10-20 11:45:00,237.95,238.14,237.87,237.91,5448.0,226.6854,226.8664,226.6092,226.6473,5448.0
2022-10-20 11:50:00,237.98,238.08,237.87,237.99,5226.0,226.714,226.8093,226.6092,226.7235,5226.0
2022-10-20 11:55:00,237.8,237.95,237.39,237.39,7809.0,226.5425,226.6854,226.1519,226.1519,7809.0
2022-10-20 12:00:00,237.39,237.39,236.82,237.07,5254.0,226.1519,226.1519,225.6089,225.8471,5254.0
2022-10-20 12:05:00,237.04,237.07,236.37,236.47,19144.0,225.8185,225.8471,225.1802,225.2755,19144.0
2022-10-20 12:10:00,236.5,236.74,236.4,236.72,6967.0,225.3041,225.5327,225.2088,225.5137,6967.0
2022-10-20 12:15:00,236.54,236.97,236.54,236.84,7809.0,225.3422,225.7518,225.3422,225.628,7809.0
2022-10-20 12:20:00,236.76,237.16,236.67,237.16,6978.0,225.5518,225.9328,225.466,225.9328,6978.0
2022-10-20 12:25:00,237.08,237.08,236.83,236.93,9494.0,225.8566,225.8566,225.6185,225.7137,9494.0
2022-10-20 12:30:00,236.83,237.03,236.8,236.8,8592.0,225.6185,225.809,225.5899,225.5899,8592.0
2022-10-20 12:35:00,236.85,236.85,236.5,236.55,5846.0,225.6375,225.6375,225.3041,225.3517,5846.0
2022-10-20 12:40:00,236.62,236.62,236.49,236.49,5912.0,225.4184,225.4184,225.2946,225.2946,5912.0
2022-10-20 12:45:00,236.48,236.62,236.26,236.59,12154.0,225.285,225.4184,225.0754,225.3898,12154.0
2022-10-20 12:50:00,236.59,236.59,236.27,236.29,7269.0,225.3898,225.3898,225.085,225.104,7269.0
2022-10-20 12:55:00,236.4,236.72,236.36,236.71,4733.0,225.2088,225.5137,225.1707,225.5041,4733.0
2022-10-20 13:00:00,236.71,236.73,236.35,236.55,8693.0,225.5041,225.5232,225.1612,225.3517,8693.0
2022-10-20 13:05:00,236.55,236.67,236.07,236.15,7871.0,225.3517,225.466,224.8944,224.9707,7871.0
2022-10-20 13:10:00,236.1,236.69,236.09,236.44,9547.0,224.923,225.4851,224.9135,225.2469,9547.0
2022-10-20 13:15:00,236.6,236.6,236.41,236.5,5255.0,225.3993,225.3993,225.2183,225.3041,5255.0
2022-10-20 13:20:00,236.45,236.96,236.41,236.7,10309.0,225.2564,225.7423,225.2183,225.4946,10309.0
2022-10-20 13:25:00,236.72,236.98,236.71,236.74,5169.0,225.5137,225.7614,225.5041,225.5327,5169.0
2022-10-20 13:30:00,236.74,236.76,236.57,236.72,2519.0,225.5327,225.5518,225.3708,225.5137,2519.0
2022-10-20 13:35:00,236.64,236.76,236.45,236.5,8105.0,225.4375,225.5518,225.2564,225.3041,8105.0
2022-10-20 13:40:00,236.49,236.67,236.2,236.55,10195.0,225.2946,225.466,225.0183,225.3517,10195.0
2022-10-20 13:45:00,236.5,236.62,236.0,236.01,5986.0,225.3041,225.4184,224.8278,224.8373,5986.0
2022-10-20 13:50:00,236.0,236.23,235.99,235.99,8455.0,224.8278,225.0469,224.8182,224.8182,8455.0
2022-10-20 13:55:00,236.01,236.46,235.86,236.46,8024.0,224.8373,225.266,224.6944,225.266,8024.0
2022-10-20 14:00:00,236.46,236.52,236.01,236.07,5470.0,225.266,225.3231,224.8373,224.8944,5470.0
2022-10-20 14:05:00,236.0,236.16,235.9,236.09,4785.0,224.8278,224.9802,224.7325,224.9135,4785.0
2022-10-20 14:10:00,236.06,236.19,236.01,236.15,3438.0,224.8849,225.0088,224.8373,224.9707,3438.0
2022-10-20 14:15:00,236.15,236.32,236.02,236.13,8794.0,224.9707,225.1326,224.8468,224.9516,8794.0
2022-10-20 14:20:00,236.22,236.55,236.22,236.44,7693.0,225.0373,225.3517,225.0373,225.2469,7693.0
2022-10-20 14:25:00,236.44,236.56,236.31,236.36,11398.0,225.2469,225.3612,225.1231,225.1707,11398.0
2022-10-20 14:30:00,236.35,236.72,236.31,236.72,3460.0,225.1612,225.5137,225.1231,225.5137,3460.0
2022-10-20 14:35:00,236.69,236.81,236.52,236.7,7426.0,225.4851,225.5994,225.3231,225.4946,7426.0
2022-10-20 14:40:00,236.7,236.75,236.23,236.23,9077.0,225.4946,225.5422,225.0469,225.0469,9077.0
2022-10-20 14:45:00,236.23,236.61,236.12,236.52,10500.0,225.0469,225.4089,224.9421,225.3231,10500.0
2022-10-20 14:50:00,236.4,236.99,236.24,236.99,11414.0,225.2088,225.7709,225.0564,225.7709,11414.0
2022-10-20 14:55:00,237.05,237.14,236.91,237.08,12841.0,225.828,225.9138,225.6947,225.8566,12841.0
2022-10-20 15:00:00,237.09,237.34,237.03,237.03,14772.0,225.8662,226.1043,225.809,225.809,14772.0
2022-10-20 15:05:00,236.99,237.67,236.99,237.47,28706.0,225.7709,226.4187,225.7709,226.2282,28706.0
2022-10-20 15:10:00,237.5,237.6,237.15,237.6,15186.0,226.2567,226.352,225.9233,226.352,15186.0
2022-10-20 15:15:00,237.56,237.6,237.25,237.42,30076.0,226.3139,226.352,226.0186,226.1805,30076.0
2022-10-20 15:20:00,237.39,237.63,237.03,237.49,58908.0,226.1519,226.3806,225.809,226.2472,58908.0
2022-10-20 15:25:00,237.47,237.75,237.27,237.61,23226.0,226.2282,226.4949,226.0376,226.3615,23226.0
2022-10-20 15:30:00,237.61,237.61,237.28,237.5,9472.0,226.3615,226.3615,226.0472,226.2567,9472.0
2022-10-20 15:35:00,237.46,237.76,237.33,237.54,28728.0,226.2186,226.5044,226.0948,226.2948,28728.0
2022-10-20 15:40:00,237.51,237.67,237.34,237.67,24149.0,226.2663,226.4187,226.1043,226.4187,24149.0
2022-10-20 15:45:00,237.66,237.66,237.2,237.38,19470.0,226.4092,226.4092,225.9709,226.1424,19470.0
2022-10-20 15:50:00,237.38,237.83,237.31,237.63,40984.0,226.1424,226.5711,226.0757,226.3806,40984.0
2022-10-20 15:55:00,237.66,237.88,237.14,237.3,149918.0,226.4092,226.6188,225.9138,226.0662,149918.0
2022-10-21 09:30:00,237.47,239.26,237.11,237.39,84680.0,226.2282,227.9334,225.8852,226.1519,84680.0
2022-10-21 09:35:00,237.0,237.5,235.95,235.95,6383.0,225.7804,226.2567,224.7801,224.7801,6383.0
2022-10-21 09:40:00,236.4,237.61,236.39,237.38,5422.0,225.2088,226.3615,225.1993,226.1424,5422.0
2022-10-21 09:45:00,237.45,237.96,236.53,236.75,8929.0,226.2091,226.695,225.3327,225.5422,8929.0
2022-10-21 09:50:00,237.03,237.94,236.11,237.76,14997.0,225.809,226.6759,224.9325,226.5044,14997.0
2022-10-21 09:55:00,237.83,238.39,237.39,238.27,42854.0,226.5711,227.1046,226.1519,226.9903,42854.0
2022-10-21 10:00:00,238.28,238.64,237.84,238.05,16815.0,226.9998,227.3428,226.5806,226.7807,16815.0
2022-10-21 10:05:00,237.91,238.85,237.86,238.32,12309.0,226.6473,227.5428,226.5997,227.0379,12309.0
2022-10-21 10:10:00,238.48,238.48,237.79,238.13,8913.0,227.1903,227.1903,226.533,226.8569,8913.0
2022-10-21 10:15:00,238.26,238.34,237.75,237.75,6098.0,226.9808,227.057,226.4949,226.4949,6098.0
2022-10-21 10:20:00,237.69,237.82,237.38,237.41,36109.0,226.4377,226.5616,226.1424,226.171,36109.0
2022-10-21 10:25:00,237.4,237.44,236.54,236.81,5445.0,226.1615,226.1996,225.3422,225.5994,5445.0
2022-10-21 10:30:00,236.83,237.21,236.6,236.6,6944.0,225.6185,225.9805,225.3993,225.3993,6944.0
2022-10-21 10:35:00,236.76,237.45,236.76,237.17,9282.0,225.5518,226.2091,225.5518,225.9424,9282.0
2022-10-21 10:40:00,237.12,237.44,237.1,237.19,2959.0,225.8947,226.1996,225.8757,225.9614,2959.0
2022-10-21 10:45:00,237.22,237.35,236.97,236.98,3450.0,225.99,226.1138,225.7518,225.7614,3450.0
2022-10-21 10:50:00,237.03,237.47,236.94,237.03,4499.0,225.809,226.2282,225.7233,225.809,4499.0
2022-10-21 10:55:00,236.85,237.04,236.48,236.49,8458.0,225.6375,225.8185,225.285,225.2946,8458.0
2022-10-21 11:00:00,236.42,236.54,236.09,236.16,3328.0,225.2279,225.3422,224.9135,224.9802,3328.0
2022-10-21 11:05:00,236.3,236.45,235.92,235.93,12151.0,225.1135,225.2564,224.7515,224.7611,12151.0
2022-10-21 11:10:00,235.91,236.03,235.39,235.89,79162.0,224.742,224.8563,224.2466,224.723,79162.0
2022-10-21 11:15:00,235.99,236.03,234.77,234.79,8591.0,224.8182,224.8563,223.656,223.675,8591.0
2022-10-21 11:20:00,234.87,235.11,234.46,234.76,31435.0,223.7512,223.9799,223.3607,223.6465,31435.0
2022-10-21 11:25:00,234.8,234.8,233.89,234.33,20425.0,223.6846,223.6846,222.8176,223.2368,20425.0
2022-10-21 11:30:00,234.47,235.24,234.47,234.84,16865.0,223.3702,224.1037,223.3702,223.7227,16865.0
2022-10-21 11:35:00,234.87,234.95,234.59,234.65,7552.0,223.7512,223.8275,223.4845,223.5417,7552.0
2022-10-21 11:40:00,234.74,235.28,234.61,235.05,19474.0,223.6274,224.1418,223.5036,223.9227,19474.0
2022-10-21 11:45:00,235.07,235.25,234.76,235.0,22833.0,223.9418,224.1133,223.6465,223.8751,22833.0
2022-10-21 11:50:00,235.0,235.3,234.69,234.75,19482.0,223.8751,224.1609,223.5798,223.6369,19482.0
2022-10-21 11:55:00,234.73,235.34,234.56,235.34,16659.0,223.6179,224.199,223.4559,224.199,16659.0
2022-10-21 12:00:00,235.46,235.92,235.46,235.84,13659.0,224.3133,224.7515,224.3133,224.6753,13659.0
2022-10-21 12:05:00,235.75,236.48,235.53,236.44,30741.0,224.5896,225.285,224.38,225.2469,30741.0
2022-10-21 12:10:00,236.49,236.76,236.47,236.76,3028.0,225.2946,225.5518,225.2755,225.5518,3028.0
2022-10-21 12:15:00,236.7,236.7,236.16,236.16,5262.0,225.4946,225.4946,224.9802,224.9802,5262.0
2022-10-21 12:20:00,236.23,236.56,236.04,236.53,4110.0,225.0469,225.3612,224.8659,225.3327,4110.0
2022-10-21 12:25:00,236.5,236.82,236.35,236.61,5426.0,225.3041,225.6089,225.1612,225.4089,5426.0
2022-10-21 12:30:00,236.65,236.8,236.6,236.62,1715.0,225.447,225.5899,225.3993,225.4184,1715.0
2022-10-21 12:35:00,236.64,236.64,236.18,236.19,10682.0,225.4375,225.4375,224.9992,225.0088,10682.0
2022-10-21 12:40:00,236.29,236.78,236.29,236.38,11027.0,225.104,225.5708,225.104,225.1898,11027.0
2022-10-21 12:45:00,236.38,236.91,236.32,236.91,23729.0,225.1898,225.6947,225.1326,225.6947,23729.0
2022-10-21 12:50:00,236.88,237.06,236.7,237.03,27246.0,225.6661,225.8376,225.4946,225.809,27246.0
2022-10-21 12:55:00,237.03,237.63,236.99,237.52,22717.0,225.809,226.3806,225.7709,226.2758,22717.0
2022-10-21 13:00:00,237.72,238.08,237.65,237.87,6395.0,226.4663,226.8093,226.3996,226.6092,6395.0
2022-10-21 13:05:00,237.95,238.29,237.79,238.29,20723.0,226.6854,227.0093,226.533,227.0093,20723.0
2022-10-21 13:10:00,238.36,238.41,237.48,237.48,42906.0,227.076,227.1237,226.2377,226.2377,42906.0
2022-10-21 13:15:00,237.4,237.46,237.05,237.25,25886.0,226.1615,226.2186,225.828,226.0186,25886.0
2022-10-21 13:20:00,237.2,237.2,236.76,237.0,18586.0,225.9709,225.9709,225.5518,225.7804,18586.0
2022-10-21 13:25:00,237.0,237.39,236.91,237.24,2500.0,225.7804,226.1519,225.6947,226.009,2500.0
2022-10-21 13:30:00,237.27,237.66,237.23,237.24,6868.0,226.0376,226.4092,225.9995,226.009,6868.0
2022-10-21 13:35:00,237.24,237.54,237.17,237.23,5098.0,226.009,226.2948,225.9424,225.9995,5098.0
2022-10-21 13:40:00,237.23,237.32,237.08,237.08,13678.0,225.9995,226.0853,225.8566,225.8566,13678.0
2022-10-21 13:45:00,237.14,237.25,237.02,237.11,4698.0,225.9138,226.0186,225.7995,225.8852,4698.0
2022-10-21 13:50:00,237.12,237.18,236.75,236.75,7432.0,225.8947,225.9519,225.5422,225.5422,7432.0
2022-10-21 13:55:00,236.79,236.97,236.68,236.97,3443.0,225.5804,225.7518,225.4756,225.7518,3443.0
2022-10-21 14:00:00,237.0,237.05,236.83,236.95,5349.0,225.7804,225.828,225.6185,225.7328,5349.0
2022-10-21 14:05:00,237.0,237.21,236.99,237.17,21285.0,225.7804,225.9805,225.7709,225.9424,21285.0
2022-10-21 14:10:00,237.17,237.35,236.93,236.94,7549.0,225.9424,226.1138,225.7137,225.7233,7549.0
2022-10-21 14:15:00,236.94,237.01,236.79,236.95,4321.0,225.7233,225.7899,225.5804,225.7328,4321.0
2022-10-21 14:20:00,236.83,236.88,236.63,236.7,2406.0,225.6185,225.6661,225.4279,225.4946,2406.0
2022-10-21 14:25:00,236.7,237.07,236.7,237.07,5091.0,225.4946,225.8471,225.4946,225.8471,5091.0
2022-10-21 14:30:00,237.01,237.09,236.94,237.0,6531.0,225.7899,225.8662,225.7233,225.7804,6531.0
2022-10-21 14:35:00,237.0,237.07,236.83,237.04,8383.0,225.7804,225.8471,225.6185,225.8185,8383.0
2022-10-21 14:40:00,237.0,237.11,236.78,236.78,4137.0,225.7804,225.8852,225.5708,225.5708,4137.0
2022-10-21 14:45:00,236.81,236.94,236.68,236.94,3390.0,225.5994,225.7233,225.4756,225.7233,3390.0
2022-10-21 14:50:00,237.02,237.03,236.72,236.92,4200.0,225.7995,225.809,225.5137,225.7042,4200.0
2022-10-21 14:55:00,236.95,237.71,236.95,237.46,15443.0,225.7328,226.4568,225.7328,226.2186,15443.0
2022-10-21 15:00:00,237.51,237.73,237.46,237.73,5705.0,226.2663,226.4759,226.2186,226.4759,5705.0
2022-10-21 15:05:00,237.66,237.84,237.62,237.67,9922.0,226.4092,226.5806,226.3711,226.4187,9922.0
2022-10-21 15:10:00,237.73,238.02,237.64,237.96,8225.0,226.4759,226.7521,226.3901,226.695,8225.0
2022-10-21 15:15:00,238.0,238.25,237.86,238.1,4221.0,226.7331,226.9712,226.5997,226.8283,4221.0
2022-10-21 15:20:00,238.08,238.38,238.04,238.37,4536.0,226.8093,227.0951,226.7712,227.0856,4536.0
2022-10-21 15:25:00,238.48,238.71,238.42,238.66,8170.0,227.1903,227.4095,227.1332,227.3618,8170.0
2022-10-21 15:30:00,238.68,238.72,238.4,238.46,15906.0,227.3809,227.419,227.1141,227.1713,15906.0
2022-10-21 15:35:00,238.45,238.53,238.21,238.3,15152.0,227.1618,227.238,226.9331,227.0189,15152.0
2022-10-21 15:40:00,238.33,238.7,238.29,238.61,12200.0,227.0474,227.3999,227.0093,227.3142,12200.0
2022-10-21 15:45:00,238.62,238.96,238.47,238.94,14630.0,227.3237,227.6476,227.1808,227.6286,14630.0
2022-10-21 15:50:00,238.98,239.05,238.6,238.87,29660.0,227.6667,227.7334,227.3047,227.5619,29660.0
2022-10-21 15:55:00,238.87,239.39,238.8,239.36,99705.0,227.5619,228.0573,227.4952,228.0287,99705.0
2022-10-24 09:30:00,241.02,242.2,240.88,240.93,14725.0,229.6101,230.7342,229.4767,229.5244,14725.0
2022-10-24 09:35:00,241.34,243.17,240.92,242.81,9010.0,229.915,231.6583,229.5148,231.3154,9010.0
2022-10-24 09:40:00,242.96,243.34,242.1,242.73,15913.0,231.4583,231.8203,230.639,231.2392,15913.0
2022-10-24 09:45:00,243.12,245.7,243.1,244.83,23307.0,231.6107,234.0686,231.5916,233.2397,23307.0
2022-10-24 09:50:00,244.55,244.55,242.95,243.24,13663.0,232.973,232.973,231.4487,231.725,13663.0
2022-10-24 09:55:00,243.23,244.34,242.87,244.08,29303.0,231.7155,232.7729,231.3725,232.5252,29303.0
2022-10-24 10:00:00,243.99,243.99,242.52,242.53,21585.0,232.4395,232.4395,231.0391,231.0486,21585.0
2022-10-24 10:05:00,242.37,243.39,242.28,242.71,18049.0,230.8962,231.8679,230.8105,231.2201,18049.0
2022-10-24 10:10:00,242.7,243.95,242.26,243.77,13135.0,231.2106,232.4014,230.7914,232.2299,13135.0
2022-10-24 10:15:00,243.92,243.92,242.72,243.0,5888.0,232.3728,232.3728,231.2296,231.4964,5888.0
2022-10-24 10:20:00,243.05,243.05,242.31,242.67,9529.0,231.544,231.544,230.839,231.182,9529.0
2022-10-24 10:25:00,242.81,243.4,242.6,243.16,3433.0,231.3154,231.8774,231.1153,231.6488,3433.0
2022-10-24 10:30:00,243.04,243.99,243.04,243.45,10653.0,231.5345,232.4395,231.5345,231.9251,10653.0
2022-10-24 10:35:00,243.46,244.5,243.46,244.24,22581.0,231.9346,232.9254,231.9346,232.6777,22581.0
2022-10-24 10:40:00,244.09,244.78,243.9,244.15,16447.0,232.5348,233.1921,232.3538,232.5919,16447.0
2022-10-24 10:45:00,243.98,243.98,243.38,243.43,10123.0,232.43,232.43,231.8584,231.906,10123.0
2022-10-24 10:50:00,243.55,244.39,243.42,243.91,5573.0,232.0203,232.8206,231.8965,232.3633,5573.0
2022-10-24 10:55:00,243.7,244.25,243.38,244.25,5655.0,232.1632,232.6872,231.8584,232.6872,5655.0
2022-10-24 11:00:00,244.28,244.45,243.99,244.41,3868.0,232.7158,232.8777,232.4395,232.8396,3868.0
2022-10-24 11:05:00,244.51,244.78,243.86,244.02,2622.0,232.9349,233.1921,232.3157,232.4681,2622.0
2022-10-24 11:10:00,244.04,244.44,243.84,244.38,3127.0,232.4871,232.8682,232.2966,232.811,3127.0
2022-10-24 11:15:00,244.29,244.29,243.8,243.99,3559.0,232.7253,232.7253,232.2585,232.4395,3559.0
2022-10-24 11:20:00,244.17,245.09,244.17,244.84,5300.0,232.611,233.4874,232.611,233.2493,5300.0
2022-10-24 11:25:00,244.78,244.9,244.1,244.41,14210.0,233.1921,233.3064,232.5443,232.8396,14210.0
2022-10-24 11:30:00,244.46,244.55,244.02,244.17,3093.0,232.8873,232.973,232.4681,232.611,3093.0
2022-10-24 11:35:00,244.25,244.84,244.03,244.72,15618.0,232.6872,233.2493,232.4776,233.1349,15618.0
2022-10-24 11:40:00,244.72,244.97,244.57,244.76,7080.0,233.1349,233.3731,232.992,233.1731,7080.0
2022-10-24 11:45:00,244.78,244.86,244.32,244.77,6399.0,233.1921,233.2683,232.7539,233.1826,6399.0
2022-10-24 11:50:00,244.77,245.41,244.76,245.15,17823.0,233.1826,233.7923,233.1731,233.5446,17823.0
2022-10-24 11:55:00,245.18,245.7,245.04,245.55,16093.0,233.5732,234.0686,233.4398,233.9257,16093.0
2022-10-24 12:00:00,245.41,245.78,245.3,245.31,6553.0,233.7923,234.1448,233.6875,233.697,6553.0
2022-10-24 12:05:00,245.4,245.51,245.3,245.51,2350.0,233.7828,233.8875,233.6875,233.8875,2350.0
2022-10-24 12:10:00,245.51,245.65,245.15,245.24,9546.0,233.8875,234.0209,233.5446,233.6303,9546.0
2022-10-24 12:15:00,245.3,245.48,245.1,245.32,9013.0,233.6875,233.859,233.497,233.7065,9013.0
2022-10-24 12:20:00,245.4,245.68,245.22,245.54,20831.0,233.7828,234.0495,233.6113,233.9161,20831.0
2022-10-24 12:25:00,245.54,245.55,245.36,245.4,1100.0,233.9161,233.9257,233.7446,233.7828,1100.0
2022-10-24 12:30:00,245.46,245.46,244.91,245.0,1940.0,233.8399,233.8399,233.316,233.4017,1940.0
2022-10-24 12:35:00,245.0,245.08,244.54,244.55,6408.0,233.4017,233.4779,232.9635,232.973,6408.0
2022-10-24 12:40:00,244.59,244.59,244.22,244.41,4549.0,233.0111,233.0111,232.6586,232.8396,4549.0
2022-10-24 12:45:00,244.42,244.52,244.19,244.22,3022.0,232.8491,232.9444,232.63,232.6586,3022.0
2022-10-24 12:50:00,244.22,244.51,244.2,244.51,3625.0,232.6586,232.9349,232.6396,232.9349,3625.0
2022-10-24 12:55:00,244.55,244.55,244.02,244.06,4385.0,232.973,232.973,232.4681,232.5062,4385.0
2022-10-24 13:00:00,243.93,243.93,243.55,243.83,6744.0,232.3823,232.3823,232.0203,232.2871,6744.0
2022-10-24 13:05:00,243.84,243.84,243.64,243.77,1400.0,232.2966,232.2966,232.1061,232.2299,1400.0
2022-10-24 13:10:00,243.9,243.9,243.79,243.83,1427.0,232.3538,232.3538,232.249,232.2871,1427.0
2022-10-24 13:15:00,243.81,243.91,243.79,243.87,1600.0,232.268,232.3633,232.249,232.3252,1600.0
2022-10-24 13:20:00,243.74,243.81,243.49,243.66,10625.0,232.2013,232.268,231.9632,232.1251,10625.0
2022-10-24 13:25:00,243.72,243.94,243.67,243.78,3416.0,232.1823,232.3919,232.1347,232.2394,3416.0
2022-10-24 13:30:00,243.8,243.99,243.63,243.99,4272.0,232.2585,232.4395,232.0965,232.4395,4272.0
2022-10-24 13:35:00,243.98,244.24,243.89,244.24,2762.0,232.43,232.6777,232.3442,232.6777,2762.0
2022-10-24 13:40:00,244.2,244.36,244.14,244.14,4400.0,232.6396,232.792,232.5824,232.5824,4400.0
2022-10-24 13:45:00,244.24,244.27,243.88,244.09,8413.0,232.6777,232.7062,232.3347,232.5348,8413.0
2022-10-24 13:50:00,244.09,244.31,243.84,244.31,6069.0,232.5348,232.7444,232.2966,232.7444,6069.0
2022-10-24 13:55:00,244.33,244.37,243.86,243.99,4091.0,232.7634,232.8015,232.3157,232.4395,4091.0
2022-10-24 14:00:00,244.01,244.51,243.94,244.4,9954.0,232.4586,232.9349,232.3919,232.8301,9954.0
2022-10-24 14:05:00,244.26,244.47,244.14,244.25,2186.0,232.6967,232.8968,232.5824,232.6872,2186.0
2022-10-24 14:10:00,244.42,244.52,244.32,244.35,2306.0,232.8491,232.9444,232.7539,232.7825,2306.0
2022-10-24 14:15:00,244.43,244.52,244.3,244.37,2256.0,232.8587,232.9444,232.7348,232.8015,2256.0
2022-10-24 14:20:00,244.33,244.44,244.05,244.2,3940.0,232.7634,232.8682,232.4967,232.6396,3940.0
2022-10-24 14:25:00,244.19,244.43,244.19,244.43,4877.0,232.63,232.8587,232.63,232.8587,4877.0
2022-10-24 14:30:00,244.51,244.55,244.37,244.48,900.0,232.9349,232.973,232.8015,232.9063,900.0
2022-10-24 14:35:00,244.39,244.57,244.37,244.57,2168.0,232.8206,232.992,232.8015,232.992,2168.0
2022-10-24 14:40:00,244.56,245.11,244.56,244.8,4958.0,232.9825,233.5065,232.9825,233.2112,4958.0
2022-10-24 14:45:00,244.86,245.12,244.85,245.07,6968.0,233.2683,233.516,233.2588,233.4684,6968.0
2022-10-24 14:50:00,245.08,245.24,244.97,245.15,2608.0,233.4779,233.6303,233.3731,233.5446,2608.0
2022-10-24 14:55:00,245.19,245.58,245.16,245.31,13711.0,233.5827,233.9542,233.5541,233.697,13711.0
2022-10-24 15:00:00,245.4,245.74,245.4,245.7,14075.0,233.7828,234.1067,233.7828,234.0686,14075.0
2022-10-24 15:05:00,245.71,245.78,245.61,245.74,18191.0,234.0781,234.1448,233.9828,234.1067,18191.0
2022-10-24 15:10:00,245.73,245.87,245.66,245.8,16430.0,234.0971,234.2305,234.0304,234.1638,16430.0
2022-10-24 15:15:00,245.81,245.91,245.76,245.84,5734.0,234.1733,234.2686,234.1257,234.2019,5734.0
2022-10-24 15:20:00,245.83,245.9,245.63,245.87,13622.0,234.1924,234.2591,234.0019,234.2305,13622.0
2022-10-24 15:25:00,245.87,245.87,245.7,245.73,8490.0,234.2305,234.2305,234.0686,234.0971,8490.0
2022-10-24 15:30:00,245.7,245.86,245.69,245.73,23172.0,234.0686,234.221,234.059,234.0971,23172.0
2022-10-24 15:35:00,245.77,245.82,245.62,245.76,34996.0,234.1352,234.1829,233.9923,234.1257,34996.0
2022-10-24 15:40:00,245.77,245.83,245.59,245.71,36240.0,234.1352,234.1924,233.9638,234.0781,36240.0
2022-10-24 15:45:00,245.69,245.71,244.93,244.95,21430.0,234.059,234.0781,233.335,233.3541,21430.0
2022-10-24 15:50:00,244.82,245.04,244.55,244.66,32525.0,233.2302,233.4398,232.973,233.0778,32525.0
2022-10-24 15:55:00,244.61,245.13,244.56,245.09,60666.0,233.0302,233.5255,232.9825,233.4874,60666.0
2022-10-25 09:30:00,247.04,250.88,246.01,250.46,80685.0,235.3451,239.0033,234.3639,238.6032,80685.0
2022-10-25 09:35:00,250.25,250.4,247.91,248.32,22581.0,238.4032,238.5461,236.1739,236.5645,22581.0
2022-10-25 09:40:00,248.46,249.09,248.05,249.0,23090.0,236.6979,237.2981,236.3073,237.2123,23090.0
2022-10-25 09:45:00,248.99,249.37,248.64,249.11,29836.0,237.2028,237.5648,236.8694,237.3171,29836.0
2022-10-25 09:50:00,249.27,250.06,248.82,250.06,14414.0,237.4695,238.2222,237.0409,238.2222,14414.0
2022-10-25 09:55:00,249.95,250.71,249.52,250.26,22585.0,238.1174,238.8414,237.7077,238.4127,22585.0
2022-10-25 10:00:00,250.47,250.47,249.51,249.52,7470.0,238.6127,238.6127,237.6982,237.7077,7470.0
2022-10-25 10:05:00,249.66,249.69,248.81,248.98,16098.0,237.8411,237.8697,237.0313,237.1933,16098.0
2022-10-25 10:10:00,249.09,249.27,248.87,248.96,53161.0,237.2981,237.4695,237.0885,237.1742,53161.0
2022-10-25 10:15:00,248.87,249.33,248.74,249.18,88552.0,237.0885,237.5267,236.9646,237.3838,88552.0
2022-10-25 10:20:00,249.12,249.8,248.9,249.77,16263.0,237.3267,237.9745,237.1171,237.9459,16263.0
2022-10-25 10:25:00,249.76,250.0,249.39,249.86,4994.0,237.9364,238.165,237.5839,238.0316,4994.0
2022-10-25 10:30:00,249.87,249.99,249.5,249.79,5121.0,238.0411,238.1555,237.6887,237.9649,5121.0
2022-10-25 10:35:00,249.68,250.41,249.68,249.9,59383.0,237.8601,238.5556,237.8601,238.0697,59383.0
2022-10-25 10:40:00,250.03,250.05,249.2,249.68,9458.0,238.1936,238.2126,237.4029,237.8601,9458.0
2022-10-25 10:45:00,249.82,249.82,249.36,249.56,6054.0,237.9935,237.9935,237.5553,237.7458,6054.0
2022-10-25 10:50:00,249.7,249.9,249.6,249.82,12347.0,237.8792,238.0697,237.7839,237.9935,12347.0
2022-10-25 10:55:00,249.83,249.83,249.02,249.27,10401.0,238.003,238.003,237.2314,237.4695,10401.0
2022-10-25 11:00:00,249.08,249.28,248.97,249.19,11769.0,237.2885,237.4791,237.1838,237.3933,11769.0
2022-10-25 11:05:00,249.18,249.73,249.08,249.65,5411.0,237.3838,237.9078,237.2885,237.8316,5411.0
2022-10-25 11:10:00,249.52,249.54,249.23,249.36,5539.0,237.7077,237.7268,237.4314,237.5553,5539.0
2022-10-25 11:15:00,249.39,249.6,249.12,249.25,6731.0,237.5839,237.7839,237.3267,237.4505,6731.0
2022-10-25 11:20:00,249.1,249.5,248.92,249.5,3323.0,237.3076,237.6887,237.1361,237.6887,3323.0
2022-10-25 11:25:00,249.37,249.5,249.05,249.25,13879.0,237.5648,237.6887,237.26,237.4505,13879.0
2022-10-25 11:30:00,249.14,249.24,249.11,249.16,1637.0,237.3457,237.441,237.3171,237.3648,1637.0
2022-10-25 11:35:00,249.21,249.33,249.05,249.2,4251.0,237.4124,237.5267,237.26,237.4029,4251.0
2022-10-25 11:40:00,249.24,249.35,248.94,249.02,4775.0,237.441,237.5458,237.1552,237.2314,4775.0
2022-10-25 11:45:00,248.99,249.25,248.91,248.97,6121.0,237.2028,237.4505,237.1266,237.1838,6121.0
2022-10-25 11:50:00,248.88,250.04,248.88,249.98,98964.0,237.098,238.2031,237.098,238.1459,98964.0
2022-10-25 11:55:00,249.9,250.45,249.89,250.14,37201.0,238.0697,238.5937,238.0602,238.2984,37201.0
2022-10-25 12:00:00,250.17,250.27,249.68,249.76,23890.0,238.3269,238.4222,237.8601,237.9364,23890.0
2022-10-25 12:05:00,249.76,250.63,249.68,250.21,29443.0,237.9364,238.7652,237.8601,238.365,29443.0
2022-10-25 12:10:00,250.17,250.36,249.91,250.24,17014.0,238.3269,238.5079,238.0793,238.3936,17014.0
2022-10-25 12:15:00,250.32,251.01,250.28,251.0,41351.0,238.4698,239.1272,238.4317,239.1177,41351.0
2022-10-25 12:20:00,251.0,251.18,249.85,249.85,20172.0,239.1177,239.2891,238.0221,238.0221,20172.0
2022-10-25 12:25:00,249.9,249.91,249.61,249.79,10728.0,238.0697,238.0793,237.7935,237.9649,10728.0
2022-10-25 12:30:00,249.8,250.14,249.79,250.04,12593.0,237.9745,238.2984,237.9649,238.2031,12593.0
2022-10-25 12:35:00,250.01,250.18,249.55,249.55,18445.0,238.1745,238.3365,237.7363,237.7363,18445.0
2022-10-25 12:40:00,249.58,249.83,249.46,249.46,9120.0,237.7649,238.003,237.6506,237.6506,9120.0
2022-10-25 12:45:00,249.57,249.63,249.02,249.06,11560.0,237.7553,237.8125,237.2314,237.2695,11560.0
2022-10-25 12:50:00,249.0,249.13,248.85,248.94,12243.0,237.2123,237.3362,237.0694,237.1552,12243.0
2022-10-25 12:55:00,248.93,249.27,248.81,249.19,7268.0,237.1456,237.4695,237.0313,237.3933,7268.0
2022-10-25 13:00:00,249.4,249.4,248.89,249.17,6238.0,237.5934,237.5934,237.1075,237.3743,6238.0
2022-10-25 13:05:00,248.95,249.44,248.93,249.34,4468.0,237.1647,237.6315,237.1456,237.5362,4468.0
2022-10-25 13:10:00,249.33,249.48,249.11,249.12,5136.0,237.5267,237.6696,237.3171,237.3267,5136.0
2022-10-25 13:15:00,249.13,249.5,249.08,249.4,7012.0,237.3362,237.6887,237.2885,237.5934,7012.0
2022-10-25 13:20:00,249.33,249.66,249.18,249.21,20888.0,237.5267,237.8411,237.3838,237.4124,20888.0
2022-10-25 13:25:00,249.18,249.58,249.18,249.55,5530.0,237.3838,237.7649,237.3838,237.7363,5530.0
2022-10-25 13:30:00,249.56,250.01,249.52,249.82,10971.0,237.7458,238.1745,237.7077,237.9935,10971.0
2022-10-25 13:35:00,249.78,249.78,249.42,249.47,9299.0,237.9554,237.9554,237.6124,237.6601,9299.0
2022-10-25 13:40:00,249.46,249.55,248.39,248.39,79813.0,237.6506,237.7363,236.6312,236.6312,79813.0
2022-10-25 13:45:00,248.35,248.36,247.94,248.36,61171.0,236.5931,236.6026,236.2025,236.6026,61171.0
2022-10-25 13:50:00,248.24,248.64,247.95,248.2,6950.0,236.4883,236.8694,236.212,236.4502,6950.0
2022-10-25 13:55:00,248.26,248.5,248.06,248.41,6089.0,236.5074,236.736,236.3168,236.6503,6089.0
2022-10-25 14:00:00,248.5,249.28,248.48,249.27,42886.0,236.736,237.4791,236.7169,237.4695,42886.0
2022-10-25 14:05:00,249.17,249.72,249.14,249.72,6614.0,237.3743,237.8982,237.3457,237.8982,6614.0
2022-10-25 14:10:00,249.65,249.69,249.43,249.52,18194.0,237.8316,237.8697,237.622,237.7077,18194.0
2022-10-25 14:15:00,249.63,249.93,249.56,249.78,9632.0,237.8125,238.0983,237.7458,237.9554,9632.0
2022-10-25 14:20:00,249.8,249.87,249.65,249.87,15839.0,237.9745,238.0411,237.8316,238.0411,15839.0
2022-10-25 14:25:00,249.87,249.87,249.53,249.86,10545.0,238.0411,238.0411,237.7172,238.0316,10545.0
2022-10-25 14:30:00,249.86,250.19,249.76,250.12,10427.0,238.0316,238.346,237.9364,238.2793,10427.0
2022-10-25 14:35:00,250.09,250.14,249.93,249.96,6923.0,238.2507,238.2984,238.0983,238.1269,6923.0
2022-10-25 14:40:00,249.95,250.1,249.34,249.54,26615.0,238.1174,238.2603,237.5362,237.7268,26615.0
2022-10-25 14:45:00,249.5,250.04,249.49,250.04,5160.0,237.6887,238.2031,237.6791,238.2031,5160.0
2022-10-25 14:50:00,249.98,250.19,249.93,250.16,14815.0,238.1459,238.346,238.0983,238.3174,14815.0
2022-10-25 14:55:00,250.12,250.28,250.0,250.26,15559.0,238.2793,238.4317,238.165,238.4127,15559.0
2022-10-25 15:00:00,250.21,250.54,250.2,250.54,9273.0,238.365,238.6794,238.3555,238.6794,9273.0
2022-10-25 15:05:00,250.5,250.63,250.44,250.61,7589.0,238.6413,238.7652,238.5842,238.7461,7589.0
2022-10-25 15:10:00,250.62,250.66,250.49,250.59,5893.0,238.7556,238.7937,238.6318,238.7271,5893.0
2022-10-25 15:15:00,250.57,250.62,250.39,250.53,8753.0,238.708,238.7556,238.5365,238.6699,8753.0
2022-10-25 15:20:00,250.52,250.71,250.49,250.71,6085.0,238.6604,238.8414,238.6318,238.8414,6085.0
2022-10-25 15:25:00,250.71,251.08,250.7,251.04,11982.0,238.8414,239.1939,238.8319,239.1558,11982.0
2022-10-25 15:30:00,251.01,251.44,250.98,251.34,22960.0,239.1272,239.5368,239.0986,239.4416,22960.0
2022-10-25 15:35:00,251.32,251.38,251.05,251.2,10572.0,239.4225,239.4797,239.1653,239.3082,10572.0
2022-10-25 15:40:00,251.16,251.16,250.96,251.08,17494.0,239.2701,239.2701,239.0795,239.1939,17494.0
2022-10-25 15:45:00,251.14,251.39,250.93,251.36,46268.0,239.251,239.4892,239.051,239.4606,46268.0
2022-10-25 15:50:00,251.31,251.31,250.23,250.25,32028.0,239.413,239.413,238.3841,238.4032,32028.0
2022-10-25 15:55:00,250.26,250.68,250.12,250.54,91644.0,238.4127,238.8128,238.2793,238.6794,91644.0
2022-10-26 09:30:00,251.29,253.88,251.29,252.89,26207.0,239.3939,241.8613,239.3939,240.9182,26207.0
2022-10-26 09:35:00,252.8,253.59,252.62,253.59,30533.0,240.8324,241.585,240.661,241.585,30533.0
2022-10-26 09:40:00,253.35,253.67,252.5,252.56,5520.0,241.3564,241.6613,240.5466,240.6038,5520.0
2022-10-26 09:45:00,252.44,252.8,251.1,251.24,12523.0,240.4895,240.8324,239.2129,239.3463,12523.0
2022-10-26 09:50:00,251.45,251.52,250.2,250.2,18137.0,239.5463,239.613,238.3555,238.3555,18137.0
2022-10-26 09:55:00,250.07,250.48,249.83,250.08,21752.0,238.2317,238.6223,238.003,238.2412,21752.0
2022-10-26 10:00:00,250.29,251.45,250.01,250.85,7273.0,238.4413,239.5463,238.1745,238.9748,7273.0
2022-10-26 10:05:00,250.8,251.17,250.47,251.17,4500.0,238.9271,239.2796,238.6127,239.2796,4500.0
2022-10-26 10:10:00,251.32,251.44,250.96,251.12,4194.0,239.4225,239.5368,239.0795,239.232,4194.0
2022-10-26 10:15:00,251.1,251.91,250.96,251.78,4821.0,239.2129,239.9846,239.0795,239.8607,4821.0
2022-10-26 10:20:00,251.69,251.83,251.63,251.72,2660.0,239.775,239.9084,239.7178,239.8036,2660.0
2022-10-26 10:25:00,251.76,252.05,251.66,251.74,5501.0,239.8417,240.1179,239.7464,239.8226,5501.0
2022-10-26 10:30:00,251.73,251.73,251.07,251.36,3125.0,239.8131,239.8131,239.1843,239.4606,3125.0
2022-10-26 10:35:00,251.2,251.2,251.04,251.14,1700.0,239.3082,239.3082,239.1558,239.251,1700.0
2022-10-26 10:40:00,251.0,251.2,250.84,250.92,5054.0,239.1177,239.3082,238.9652,239.0414,5054.0
2022-10-26 10:45:00,250.85,251.12,250.82,251.0,3619.0,238.9748,239.232,238.9462,239.1177,3619.0
2022-10-26 10:50:00,250.95,250.95,250.13,250.23,11510.0,239.07,239.07,238.2888,238.3841,11510.0
2022-10-26 10:55:00,250.25,250.67,250.25,250.39,8221.0,238.4032,238.8033,238.4032,238.5365,8221.0
2022-10-26 11:00:00,250.37,250.73,250.3,250.34,19304.0,238.5175,238.8604,238.4508,238.4889,19304.0
2022-10-26 11:05:00,250.19,250.59,250.03,250.29,3966.0,238.346,238.7271,238.1936,238.4413,3966.0
2022-10-26 11:10:00,250.21,250.38,249.85,249.95,12215.0,238.365,238.527,238.0221,238.1174,12215.0
2022-10-26 11:15:00,250.0,250.1,249.18,249.26,37325.0,238.165,238.2603,237.3838,237.46,37325.0
2022-10-26 11:20:00,249.24,249.32,248.79,248.96,12012.0,237.441,237.5172,237.0123,237.1742,12012.0
2022-10-26 11:25:00,248.97,249.25,248.7,249.13,19306.0,237.1838,237.4505,236.9265,237.3362,19306.0
2022-10-26 11:30:00,249.01,250.15,249.01,250.15,10446.0,237.2219,238.3079,237.2219,238.3079,10446.0
2022-10-26 11:35:00,250.1,250.31,250.04,250.17,3401.0,238.2603,238.4603,238.2031,238.3269,3401.0
2022-10-26 11:40:00,250.08,250.7,250.01,250.7,5145.0,238.2412,238.8319,238.1745,238.8319,5145.0
2022-10-26 11:45:00,250.69,250.71,250.23,250.37,6234.0,238.8223,238.8414,238.3841,238.5175,6234.0
2022-10-26 11:50:00,250.42,250.42,250.0,250.04,6298.0,238.5651,238.5651,238.165,238.2031,6298.0
2022-10-26 11:55:00,250.03,250.76,249.86,250.64,24293.0,238.1936,238.889,238.0316,238.7747,24293.0
2022-10-26 12:00:00,250.65,251.16,250.62,251.14,4672.0,238.7842,239.2701,238.7556,239.251,4672.0
2022-10-26 12:05:00,251.09,251.22,250.74,250.91,11580.0,239.2034,239.3272,238.87,239.0319,11580.0
2022-10-26 12:10:00,250.89,251.38,250.77,251.32,11718.0,239.0129,239.4797,238.8985,239.4225,11718.0
2022-10-26 12:15:00,251.37,251.46,251.07,251.46,17288.0,239.4701,239.5559,239.1843,239.5559,17288.0
2022-10-26 12:20:00,251.44,251.84,251.34,251.72,8903.0,239.5368,239.9179,239.4416,239.8036,8903.0
2022-10-26 12:25:00,251.68,251.68,251.25,251.55,3920.0,239.7655,239.7655,239.3558,239.6416,3920.0
2022-10-26 12:30:00,251.54,251.79,251.53,251.61,2984.0,239.6321,239.8703,239.6226,239.6988,2984.0
2022-10-26 12:35:00,251.71,251.71,251.34,251.45,4645.0,239.794,239.794,239.4416,239.5463,4645.0
2022-10-26 12:40:00,251.47,251.47,251.16,251.21,7115.0,239.5654,239.5654,239.2701,239.3177,7115.0
2022-10-26 12:45:00,251.19,251.46,251.19,251.27,3847.0,239.2987,239.5559,239.2987,239.3749,3847.0
2022-10-26 12:50:00,251.29,251.81,251.24,251.73,15671.0,239.3939,239.8893,239.3463,239.8131,15671.0
2022-10-26 12:55:00,251.65,251.67,250.98,251.2,3152.0,239.7369,239.7559,239.0986,239.3082,3152.0
2022-10-26 13:00:00,251.06,251.41,250.88,251.29,3400.0,239.1748,239.5082,239.0033,239.3939,3400.0
2022-10-26 13:05:00,251.29,251.56,251.05,251.36,3618.0,239.3939,239.6511,239.1653,239.4606,3618.0
2022-10-26 13:10:00,251.28,251.45,251.11,251.11,2210.0,239.3844,239.5463,239.2224,239.2224,2210.0
2022-10-26 13:15:00,251.03,251.4,250.93,251.33,4888.0,239.1462,239.4987,239.051,239.432,4888.0
2022-10-26 13:20:00,251.31,251.88,251.3,251.88,12275.0,239.413,239.956,239.4034,239.956,12275.0
2022-10-26 13:25:00,251.82,251.98,251.36,251.4,15740.0,239.8988,240.0513,239.4606,239.4987,15740.0
2022-10-26 13:30:00,251.33,251.85,251.33,251.52,10511.0,239.432,239.9274,239.432,239.613,10511.0
2022-10-26 13:35:00,251.52,251.52,251.3,251.41,7002.0,239.613,239.613,239.4034,239.5082,7002.0
2022-10-26 13:40:00,251.39,251.62,251.23,251.29,5201.0,239.4892,239.7083,239.3368,239.3939,5201.0
2022-10-26 13:45:00,251.35,251.36,251.02,251.05,4168.0,239.4511,239.4606,239.1367,239.1653,4168.0
2022-10-26 13:50:00,251.04,251.43,251.04,251.36,3410.0,239.1558,239.5273,239.1558,239.4606,3410.0
2022-10-26 13:55:00,251.38,251.45,251.18,251.27,5045.0,239.4797,239.5463,239.2891,239.3749,5045.0
2022-10-26 14:00:00,251.12,251.47,251.11,251.46,3605.0,239.232,239.5654,239.2224,239.5559,3605.0
2022-10-26 14:05:00,251.46,251.66,251.31,251.59,4915.0,239.5559,239.7464,239.413,239.6797,4915.0
2022-10-26 14:10:00,251.59,252.13,251.56,251.81,19029.0,239.6797,240.1942,239.6511,239.8893,19029.0
2022-10-26 14:15:00,251.81,251.81,251.32,251.41,6634.0,239.8893,239.8893,239.4225,239.5082,6634.0
2022-10-26 14:20:00,251.35,251.35,250.57,250.66,6266.0,239.4511,239.4511,238.708,238.7937,6266.0
2022-10-26 14:25:00,250.62,250.8,250.3,250.3,8870.0,238.7556,238.9271,238.4508,238.4508,8870.0
2022-10-26 14:30:00,250.38,250.46,249.92,250.1,7085.0,238.527,238.6032,238.0888,238.2603,7085.0
2022-10-26 14:35:00,250.06,250.4,250.06,250.28,5733.0,238.2222,238.5461,238.2222,238.4317,5733.0
2022-10-26 14:40:00,250.28,250.33,249.93,250.07,5361.0,238.4317,238.4794,238.0983,238.2317,5361.0
2022-10-26 14:45:00,250.07,250.21,249.9,250.19,4234.0,238.2317,238.365,238.0697,238.346,4234.0
2022-10-26 14:50:00,250.09,250.22,249.92,250.22,4052.0,238.2507,238.3746,238.0888,238.3746,4052.0
2022-10-26 14:55:00,250.23,250.51,250.03,250.27,5834.0,238.3841,238.6508,238.1936,238.4222,5834.0
2022-10-26 15:00:00,250.29,250.29,249.88,250.06,6756.0,238.4413,238.4413,238.0507,238.2222,6756.0
2022-10-26 15:05:00,249.99,250.31,249.99,250.3,8358.0,238.1555,238.4603,238.1555,238.4508,8358.0
2022-10-26 15:10:00,250.3,250.3,249.99,250.23,6331.0,238.4508,238.4508,238.1555,238.3841,6331.0
2022-10-26 15:15:00,250.17,250.33,249.93,250.29,21612.0,238.3269,238.4794,238.0983,238.4413,21612.0
2022-10-26 15:20:00,250.29,250.29,250.01,250.11,7769.0,238.4413,238.4413,238.1745,238.2698,7769.0
2022-10-26 15:25:00,250.11,250.34,250.06,250.28,14996.0,238.2698,238.4889,238.2222,238.4317,14996.0
2022-10-26 15:30:00,250.25,250.55,250.25,250.44,10400.0,238.4032,238.689,238.4032,238.5842,10400.0
2022-10-26 15:35:00,250.39,250.68,250.36,250.65,14700.0,238.5365,238.8128,238.5079,238.7842,14700.0
2022-10-26 15:40:00,250.62,250.9,250.52,250.57,16705.0,238.7556,239.0224,238.6604,238.708,16705.0
2022-10-26 15:45:00,250.6,250.76,250.39,250.6,27142.0,238.7366,238.889,238.5365,238.7366,27142.0
2022-10-26 15:50:00,250.54,250.64,249.98,250.12,42953.0,238.6794,238.7747,238.1459,238.2793,42953.0
2022-10-26 15:55:00,250.08,251.03,249.57,250.77,200387.0,238.2412,239.1462,237.7553,238.8985,200387.0
2022-10-27 09:30:00,252.08,253.0,251.75,252.36,11868.0,240.1465,241.023,239.8321,240.4133,11868.0
2022-10-27 09:35:00,252.13,252.97,251.78,251.98,8979.0,240.1942,240.9944,239.8607,240.0513,8979.0
2022-10-27 09:40:00,252.15,252.15,250.72,251.43,12223.0,240.2132,240.2132,238.8509,239.5273,12223.0
2022-10-27 09:45:00,251.35,251.35,250.16,250.16,2089.0,239.4511,239.4511,238.3174,238.3174,2089.0
2022-10-27 09:50:00,250.46,250.69,250.0,250.07,11627.0,238.6032,238.8223,238.165,238.2317,11627.0
2022-10-27 09:55:00,250.17,250.68,250.13,250.31,12949.0,238.3269,238.8128,238.2888,238.4603,12949.0
2022-10-27 10:00:00,250.33,251.04,250.08,251.04,6880.0,238.4794,239.1558,238.2412,239.1558,6880.0
2022-10-27 10:05:00,251.17,252.25,251.16,251.48,17682.0,239.2796,240.3085,239.2701,239.5749,17682.0
2022-10-27 10:10:00,251.57,252.4,251.05,252.32,15771.0,239.6607,240.4514,239.1653,240.3752,15771.0
2022-10-27 10:15:00,252.0,252.27,251.88,252.09,7015.0,240.0703,240.3275,239.956,240.1561,7015.0
2022-10-27 10:20:00,252.06,252.26,251.58,251.59,3251.0,240.1275,240.318,239.6702,239.6797,3251.0
2022-10-27 10:25:00,251.77,252.53,251.72,252.53,3487.0,239.8512,240.5752,239.8036,240.5752,3487.0
2022-10-27 10:30:00,252.3,252.65,252.26,252.38,3391.0,240.3561,240.6895,240.318,240.4323,3391.0
2022-10-27 10:35:00,252.45,252.83,252.16,252.6,12784.0,240.499,240.861,240.2227,240.6419,12784.0
2022-10-27 10:40:00,252.71,252.79,252.39,252.75,4840.0,240.7467,240.8229,240.4418,240.7848,4840.0
2022-10-27 10:45:00,252.68,252.68,251.96,252.44,14289.0,240.7181,240.7181,240.0322,240.4895,14289.0
2022-10-27 10:50:00,252.58,252.58,252.22,252.22,4490.0,240.6229,240.6229,240.2799,240.2799,4490.0
2022-10-27 10:55:00,252.2,252.2,251.63,251.7,5546.0,240.2608,240.2608,239.7178,239.7845,5546.0
2022-10-27 11:00:00,251.74,252.28,251.74,252.26,6204.0,239.8226,240.3371,239.8226,240.318,6204.0
2022-10-27 11:05:00,252.19,252.31,251.84,251.96,4290.0,240.2513,240.3656,239.9179,240.0322,4290.0
2022-10-27 11:10:00,252.16,252.18,251.77,252.04,5052.0,240.2227,240.2418,239.8512,240.1084,5052.0
2022-10-27 11:15:00,251.96,251.96,251.54,251.8,4275.0,240.0322,240.0322,239.6321,239.8798,4275.0
2022-10-27 11:20:00,251.88,252.03,251.67,252.0,7312.0,239.956,240.0989,239.7559,240.0703,7312.0
2022-10-27 11:25:00,252.17,252.17,251.42,251.59,3600.0,240.2323,240.2323,239.5178,239.6797,3600.0
2022-10-27 11:30:00,251.44,251.84,251.3,251.71,6890.0,239.5368,239.9179,239.4034,239.794,6890.0
2022-10-27 11:35:00,251.78,251.92,251.28,251.47,13728.0,239.8607,239.9941,239.3844,239.5654,13728.0
2022-10-27 11:40:00,251.49,251.66,251.35,251.64,2434.0,239.5845,239.7464,239.4511,239.7274,2434.0
2022-10-27 11:45:00,251.57,252.09,251.46,251.99,2438.0,239.6607,240.1561,239.5559,240.0608,2438.0
2022-10-27 11:50:00,251.9,251.91,251.55,251.78,11970.0,239.975,239.9846,239.6416,239.8607,11970.0
2022-10-27 11:55:00,251.9,252.25,251.73,252.25,3511.0,239.975,240.3085,239.8131,240.3085,3511.0
2022-10-27 12:00:00,252.21,252.51,252.16,252.51,3000.0,240.2704,240.5562,240.2227,240.5562,3000.0
2022-10-27 12:05:00,252.42,252.72,252.36,252.54,7037.0,240.4704,240.7562,240.4133,240.5847,7037.0
2022-10-27 12:10:00,252.57,253.0,252.48,253.0,8561.0,240.6133,241.023,240.5276,241.023,8561.0
2022-10-27 12:15:00,252.95,252.96,252.76,252.85,2501.0,240.9753,240.9849,240.7943,240.8801,2501.0
2022-10-27 12:20:00,252.82,252.82,252.48,252.68,2676.0,240.8515,240.8515,240.5276,240.7181,2676.0
2022-10-27 12:25:00,252.73,252.73,252.2,252.2,3681.0,240.7658,240.7658,240.2608,240.2608,3681.0
2022-10-27 12:30:00,252.35,252.89,252.2,252.88,8620.0,240.4037,240.9182,240.2608,240.9087,8620.0
2022-10-27 12:35:00,252.96,253.39,252.88,253.3,94850.0,240.9849,241.3945,240.9087,241.3088,94850.0
2022-10-27 12:40:00,253.29,253.67,253.29,253.61,2601.0,241.2992,241.6613,241.2992,241.6041,2601.0
2022-10-27 12:45:00,253.53,253.56,253.27,253.45,14879.0,241.5279,241.5565,241.2802,241.4517,14879.0
2022-10-27 12:50:00,253.37,253.71,253.37,253.55,5256.0,241.3755,241.6994,241.3755,241.5469,5256.0
2022-10-27 12:55:00,253.64,253.69,253.5,253.66,2820.0,241.6327,241.6803,241.4993,241.6517,2820.0
2022-10-27 13:00:00,253.65,253.65,253.33,253.51,11041.0,241.6422,241.6422,241.3373,241.5088,11041.0
2022-10-27 13:05:00,253.69,254.1,253.51,254.02,3123.0,241.6803,242.0709,241.5088,241.9947,3123.0
2022-10-27 13:10:00,253.94,254.22,253.85,254.16,2875.0,241.9185,242.1852,241.8327,242.1281,2875.0
2022-10-27 13:15:00,254.21,254.25,253.91,254.09,3765.0,242.1757,242.2138,241.8899,242.0614,3765.0
2022-10-27 13:20:00,254.19,254.24,254.02,254.02,3209.0,242.1566,242.2043,241.9947,241.9947,3209.0
2022-10-27 13:25:00,254.02,254.02,253.73,253.91,3180.0,241.9947,241.9947,241.7184,241.8899,3180.0
2022-10-27 13:30:00,253.91,253.91,253.56,253.73,3501.0,241.8899,241.8899,241.5565,241.7184,3501.0
2022-10-27 13:35:00,253.73,253.82,253.63,253.74,5147.0,241.7184,241.8042,241.6231,241.7279,5147.0
2022-10-27 13:40:00,253.74,253.82,253.63,253.65,3043.0,241.7279,241.8042,241.6231,241.6422,3043.0
2022-10-27 13:45:00,253.65,253.68,253.34,253.41,4547.0,241.6422,241.6708,241.3469,241.4136,4547.0
2022-10-27 13:50:00,253.48,253.48,253.06,253.23,4253.0,241.4802,241.4802,241.0801,241.2421,4253.0
2022-10-27 13:55:00,253.2,253.2,252.94,253.11,3401.0,241.2135,241.2135,240.9658,241.1278,3401.0
2022-10-27 14:00:00,253.16,253.33,253.13,253.17,3141.0,241.1754,241.3373,241.1468,241.1849,3141.0
2022-10-27 14:05:00,253.18,253.25,252.97,253.19,7200.0,241.1944,241.2611,240.9944,241.204,7200.0
2022-10-27 14:10:00,253.17,253.36,253.03,253.36,3688.0,241.1849,241.3659,241.0516,241.3659,3688.0
2022-10-27 14:15:00,253.22,253.34,253.13,253.26,4000.0,241.2326,241.3469,241.1468,241.2707,4000.0
2022-10-27 14:20:00,253.37,253.76,253.3,253.76,5230.0,241.3755,241.747,241.3088,241.747,5230.0
2022-10-27 14:25:00,253.75,253.96,253.54,253.96,11050.0,241.7375,241.9375,241.5374,241.9375,11050.0
2022-10-27 14:30:00,253.95,254.18,253.79,254.18,8309.0,241.928,242.1471,241.7756,242.1471,8309.0
2022-10-27 14:35:00,254.11,254.18,253.9,254.08,9695.0,242.0804,242.1471,241.8804,242.0518,9695.0
2022-10-27 14:40:00,254.05,254.25,254.03,254.2,14250.0,242.0233,242.2138,242.0042,242.1662,14250.0
2022-10-27 14:45:00,254.25,254.64,254.16,254.59,6223.0,242.2138,242.5853,242.1281,242.5377,6223.0
2022-10-27 14:50:00,254.54,254.7,254.49,254.69,5506.0,242.4901,242.6425,242.4424,242.633,5506.0
2022-10-27 14:55:00,254.57,254.57,254.35,254.55,6000.0,242.5186,242.5186,242.3091,242.4996,6000.0
2022-10-27 15:00:00,254.55,255.13,254.53,255.13,15041.0,242.4996,243.0521,242.4805,243.0521,15041.0
2022-10-27 15:05:00,255.1,255.31,254.75,254.95,49925.0,243.0236,243.2236,242.6901,242.8807,49925.0
2022-10-27 15:10:00,255.0,255.37,254.91,255.26,10331.0,242.9283,243.2808,242.8426,243.176,10331.0
2022-10-27 15:15:00,255.34,255.53,255.2,255.42,8373.0,243.2522,243.4332,243.1188,243.3284,8373.0
2022-10-27 15:20:00,255.41,255.52,255.08,255.2,14127.0,243.3189,243.4237,243.0045,243.1188,14127.0
2022-10-27 15:25:00,255.18,255.49,254.95,255.49,16632.0,243.0998,243.3951,242.8807,243.3951,16632.0
2022-10-27 15:30:00,255.49,255.8,255.41,255.66,8723.0,243.3951,243.6904,243.3189,243.557,8723.0
2022-10-27 15:35:00,255.67,255.92,255.53,255.59,22706.0,243.5666,243.8047,243.4332,243.4904,22706.0
2022-10-27 15:40:00,255.59,255.68,255.19,255.22,13403.0,243.4904,243.5761,243.1093,243.1379,13403.0
2022-10-27 15:45:00,255.2,255.31,254.85,255.03,38403.0,243.1188,243.2236,242.7854,242.9569,38403.0
2022-10-27 15:50:00,255.08,255.11,253.74,253.83,48454.0,243.0045,243.0331,241.7279,241.8137,48454.0
2022-10-27 15:55:00,253.83,254.0,253.4,253.55,126202.0,241.8137,241.9756,241.404,241.5469,126202.0
2022-10-28 09:30:00,253.35,254.82,253.28,254.27,24505.0,241.3564,242.7568,241.2897,242.2328,24505.0
2022-10-28 09:35:00,254.3,254.76,254.1,254.76,5340.0,242.2614,242.6997,242.0709,242.6997,5340.0
2022-10-28 09:40:00,254.89,255.56,254.21,254.21,8700.0,242.8235,243.4618,242.1757,242.1757,8700.0
2022-10-28 09:45:00,254.21,254.29,253.4,254.15,23409.0,242.1757,242.2519,241.404,242.1185,23409.0
2022-10-28 09:50:00,254.13,254.44,253.98,254.29,4168.0,242.0995,242.3948,241.9566,242.2519,4168.0
2022-10-28 09:55:00,254.0,254.33,253.84,254.12,43247.0,241.9756,242.29,241.8232,242.09,43247.0
2022-10-28 10:00:00,254.12,254.33,253.32,253.68,21117.0,242.09,242.29,241.3278,241.6708,21117.0
2022-10-28 10:05:00,253.59,254.11,253.39,253.39,8626.0,241.585,242.0804,241.3945,241.3945,8626.0
2022-10-28 10:10:00,253.51,254.86,253.49,254.74,5117.0,241.5088,242.7949,241.4898,242.6806,5117.0
2022-10-28 10:15:00,254.68,254.68,253.88,254.11,10404.0,242.6234,242.6234,241.8613,242.0804,10404.0
2022-10-28 10:20:00,254.03,254.08,253.54,254.08,18464.0,242.0042,242.0518,241.5374,242.0518,18464.0
2022-10-28 10:25:00,254.11,254.71,254.07,254.51,33218.0,242.0804,242.652,242.0423,242.4615,33218.0
2022-10-28 10:30:00,254.66,255.17,254.62,254.84,25363.0,242.6044,243.0902,242.5663,242.7759,25363.0
2022-10-28 10:35:00,254.59,254.95,254.26,254.95,9482.0,242.5377,242.8807,242.2233,242.8807,9482.0
2022-10-28 10:40:00,254.91,255.11,254.64,254.81,22330.0,242.8426,243.0331,242.5853,242.7473,22330.0
2022-10-28 10:45:00,254.82,254.99,254.64,254.69,18682.0,242.7568,242.9188,242.5853,242.633,18682.0
2022-10-28 10:50:00,254.74,255.31,254.69,255.06,20711.0,242.6806,243.2236,242.633,242.9855,20711.0
2022-10-28 10:55:00,255.01,255.23,254.94,255.19,13305.0,242.9378,243.1474,242.8711,243.1093,13305.0
2022-10-28 11:00:00,255.22,255.41,255.1,255.12,11841.0,243.1379,243.3189,243.0236,243.0426,11841.0
2022-10-28 11:05:00,255.1,255.12,254.63,255.04,5784.0,243.0236,243.0426,242.5758,242.9664,5784.0
2022-10-28 11:10:00,255.29,255.59,255.02,255.02,12459.0,243.2046,243.4904,242.9473,242.9473,12459.0
2022-10-28 11:15:00,255.0,255.09,254.72,255.03,7871.0,242.9283,243.014,242.6615,242.9569,7871.0
2022-10-28 11:20:00,254.99,255.11,254.88,254.88,6803.0,242.9188,243.0331,242.814,242.814,6803.0
2022-10-28 11:25:00,254.78,254.97,254.61,254.69,17333.0,242.7187,242.8997,242.5568,242.633,17333.0
2022-10-28 11:30:00,254.61,254.91,254.56,254.67,5659.0,242.5568,242.8426,242.5091,242.6139,5659.0
2022-10-28 11:35:00,254.62,254.63,254.31,254.45,29881.0,242.5663,242.5758,242.271,242.4043,29881.0
2022-10-28 11:40:00,254.45,255.19,254.4,255.12,25001.0,242.4043,243.1093,242.3567,243.0426,25001.0
2022-10-28 11:45:00,255.04,255.12,254.81,254.96,12046.0,242.9664,243.0426,242.7473,242.8902,12046.0
2022-10-28 11:50:00,255.09,255.33,255.07,255.25,4814.0,243.014,243.2427,242.995,243.1665,4814.0
2022-10-28 11:55:00,255.22,255.35,254.98,255.03,5360.0,243.1379,243.2617,242.9092,242.9569,5360.0
2022-10-28 12:00:00,255.05,255.05,254.7,254.8,6580.0,242.9759,242.9759,242.6425,242.7378,6580.0
2022-10-28 12:05:00,254.79,255.48,254.73,255.43,42063.0,242.7282,243.3856,242.6711,243.3379,42063.0
2022-10-28 12:10:00,255.38,255.6,255.19,255.59,15746.0,243.2903,243.4999,243.1093,243.4904,15746.0
2022-10-28 12:15:00,255.6,255.9,255.59,255.89,5854.0,243.4999,243.7857,243.4904,243.7762,5854.0
2022-10-28 12:20:00,255.93,256.8,255.88,256.8,23953.0,243.8143,244.6431,243.7666,244.6431,23953.0
2022-10-28 12:25:00,256.76,256.83,256.71,256.72,3261.0,244.605,244.6717,244.5573,244.5669,3261.0
2022-10-28 12:30:00,256.85,257.27,256.85,257.24,10303.0,244.6907,245.0908,244.6907,245.0622,10303.0
2022-10-28 12:35:00,257.27,257.32,257.14,257.16,4716.0,245.0908,245.1385,244.967,244.986,4716.0
2022-10-28 12:40:00,257.13,257.2,256.95,257.2,3455.0,244.9575,245.0241,244.786,245.0241,3455.0
2022-10-28 12:45:00,257.14,257.33,256.97,257.32,10573.0,244.967,245.148,244.805,245.1385,10573.0
2022-10-28 12:50:00,257.34,257.73,257.27,257.73,3476.0,245.1575,245.5291,245.0908,245.5291,3476.0
2022-10-28 12:55:00,257.68,257.88,257.48,257.78,5013.0,245.4814,245.672,245.2909,245.5767,5013.0
2022-10-28 13:00:00,257.8,257.9,257.71,257.9,3028.0,245.5957,245.691,245.51,245.691,3028.0
2022-10-28 13:05:00,257.95,258.15,257.86,258.0,11120.0,245.7386,245.9292,245.6529,245.7863,11120.0
2022-10-28 13:10:00,257.93,258.28,257.87,258.2,7029.0,245.7196,246.053,245.6624,245.9768,7029.0
2022-10-28 13:15:00,258.23,258.39,258.11,258.38,6252.0,246.0054,246.1578,245.8911,246.1483,6252.0
2022-10-28 13:20:00,258.33,258.52,258.25,258.48,8970.0,246.1006,246.2817,246.0244,246.2435,8970.0
2022-10-28 13:25:00,258.4,258.64,258.33,258.54,7390.0,246.1673,246.396,246.1006,246.3007,7390.0
2022-10-28 13:30:00,258.56,258.67,258.37,258.39,5147.0,246.3198,246.4246,246.1388,246.1578,5147.0
2022-10-28 13:35:00,258.39,258.75,258.39,258.63,5018.0,246.1578,246.5008,246.1578,246.3864,5018.0
2022-10-28 13:40:00,258.67,258.72,258.59,258.71,6087.0,246.4246,246.4722,246.3483,246.4627,6087.0
2022-10-28 13:45:00,258.75,258.86,258.67,258.78,11960.0,246.5008,246.6056,246.4246,246.5293,11960.0
2022-10-28 13:50:00,258.88,259.04,258.82,258.99,6460.0,246.6246,246.777,246.5675,246.7294,6460.0
2022-10-28 13:55:00,258.97,258.97,258.53,258.68,5434.0,246.7104,246.7104,246.2912,246.4341,5434.0
2022-10-28 14:00:00,258.81,259.14,258.69,259.08,13301.0,246.5579,246.8723,246.4436,246.8151,13301.0
2022-10-28 14:05:00,259.16,259.31,259.08,259.08,15343.0,246.8914,247.0343,246.8151,246.8151,15343.0
2022-10-28 14:10:00,259.1,259.24,259.01,259.12,30285.0,246.8342,246.9676,246.7485,246.8532,30285.0
2022-10-28 14:15:00,259.12,259.41,259.09,259.28,9265.0,246.8532,247.1295,246.8247,247.0057,9265.0
2022-10-28 14:20:00,259.35,259.84,259.3,259.84,11536.0,247.0724,247.5392,247.0247,247.5392,11536.0
2022-10-28 14:25:00,259.8,259.86,259.71,259.76,10141.0,247.5011,247.5582,247.4153,247.463,10141.0
2022-10-28 14:30:00,259.78,260.25,259.63,260.15,8450.0,247.482,247.9298,247.3391,247.8345,8450.0
2022-10-28 14:35:00,260.11,260.41,260.09,260.37,11255.0,247.7964,248.0822,247.7773,248.0441,11255.0
2022-10-28 14:40:00,260.38,260.54,260.27,260.44,10441.0,248.0536,248.206,247.9488,248.1108,10441.0
2022-10-28 14:45:00,260.44,260.8,260.43,260.71,21898.0,248.1108,248.4537,248.1012,248.368,21898.0
2022-10-28 14:50:00,260.75,261.0,260.72,260.8,13719.0,248.4061,248.6443,248.3775,248.4537,13719.0
2022-10-28 14:55:00,260.8,260.8,260.58,260.64,9656.0,248.4537,248.4537,248.2441,248.3013,9656.0
2022-10-28 15:00:00,260.67,261.29,260.59,261.29,18764.0,248.3299,248.9205,248.2537,248.9205,18764.0
2022-10-28 15:05:00,261.25,261.39,261.07,261.16,13435.0,248.8824,249.0158,248.7109,248.7967,13435.0
2022-10-28 15:10:00,261.2,261.36,261.05,261.19,7286.0,248.8348,248.9872,248.6919,248.8253,7286.0
2022-10-28 15:15:00,261.23,261.23,260.8,260.81,10497.0,248.8634,248.8634,248.4537,248.4632,10497.0
2022-10-28 15:20:00,260.84,260.92,260.73,260.86,7211.0,248.4918,248.568,248.387,248.5109,7211.0
2022-10-28 15:25:00,260.91,261.11,260.8,261.04,10715.0,248.5585,248.749,248.4537,248.6824,10715.0
2022-10-28 15:30:00,261.03,261.25,260.82,261.22,17231.0,248.6728,248.8824,248.4728,248.8538,17231.0
2022-10-28 15:35:00,261.24,261.57,261.15,261.54,24640.0,248.8729,249.1873,248.7871,249.1587,24640.0
2022-10-28 15:40:00,261.54,261.59,261.04,261.12,21618.0,249.1587,249.2063,248.6824,248.7586,21618.0
2022-10-28 15:45:00,261.16,261.2,260.78,260.78,19804.0,248.7967,248.8348,248.4347,248.4347,19804.0
2022-10-28 15:50:00,260.74,260.9,260.56,260.63,32303.0,248.3966,248.549,248.2251,248.2918,32303.0
2022-10-28 15:55:00,260.67,260.7,260.32,260.33,100273.0,248.3299,248.3585,247.9964,248.006,100273.0
2022-10-31 09:30:00,259.86,260.44,259.09,260.33,39592.0,247.5582,248.1108,246.8247,248.006,39592.0
2022-10-31 09:35:00,260.51,260.9,260.34,260.63,4318.0,248.1774,248.549,248.0155,248.2918,4318.0
2022-10-31 09:40:00,260.75,260.8,260.34,260.4,5594.0,248.4061,248.4537,248.0155,248.0727,5594.0
2022-10-31 09:45:00,260.39,260.39,259.47,259.6,11289.0,248.0631,248.0631,247.1867,247.3105,11289.0
2022-10-31 09:50:00,259.6,260.13,259.39,260.13,9803.0,247.3105,247.8154,247.1105,247.8154,9803.0
2022-10-31 09:55:00,260.13,260.47,259.2,259.36,9952.0,247.8154,248.1393,246.9295,247.0819,9952.0
2022-10-31 10:00:00,259.21,259.24,258.43,258.81,9779.0,246.939,246.9676,246.1959,246.5579,9779.0
2022-10-31 10:05:00,258.63,258.82,258.35,258.73,2848.0,246.3864,246.5675,246.1197,246.4817,2848.0
2022-10-31 10:10:00,258.81,258.86,258.2,258.76,3794.0,246.5579,246.6056,245.9768,246.5103,3794.0
2022-10-31 10:15:00,258.86,259.38,258.75,259.38,3200.0,246.6056,247.1009,246.5008,247.1009,3200.0
2022-10-31 10:20:00,259.41,259.44,259.01,259.07,3142.0,247.1295,247.1581,246.7485,246.8056,3142.0
2022-10-31 10:25:00,259.08,259.08,258.74,259.0,1408.0,246.8151,246.8151,246.4912,246.7389,1408.0
2022-10-31 10:30:00,258.92,259.07,258.92,259.02,2844.0,246.6627,246.8056,246.6627,246.758,2844.0
2022-10-31 10:35:00,258.93,259.01,258.81,258.81,1326.0,246.6722,246.7485,246.5579,246.5579,1326.0
2022-10-31 10:40:00,258.68,259.15,258.63,258.9,4286.0,246.4341,246.8818,246.3864,246.6437,4286.0
2022-10-31 10:45:00,259.03,259.07,258.73,258.81,2512.0,246.7675,246.8056,246.4817,246.5579,2512.0
2022-10-31 10:50:00,258.67,258.81,258.46,258.76,4828.0,246.4246,246.5579,246.2245,246.5103,4828.0
2022-10-31 10:55:00,258.86,258.86,257.59,257.87,11884.0,246.6056,246.6056,245.3957,245.6624,11884.0
2022-10-31 11:00:00,258.06,259.05,258.06,258.97,6693.0,245.8434,246.7866,245.8434,246.7104,6693.0
2022-10-31 11:05:00,258.71,259.21,258.51,258.83,8878.0,246.4627,246.939,246.2721,246.577,8878.0
2022-10-31 11:10:00,258.96,259.02,258.62,258.69,2215.0,246.7008,246.758,246.3769,246.4436,2215.0
2022-10-31 11:15:00,258.61,259.1,258.57,259.05,7172.0,246.3674,246.8342,246.3293,246.7866,7172.0
2022-10-31 11:20:00,258.98,259.18,258.78,258.98,6604.0,246.7199,246.9104,246.5293,246.7199,6604.0
2022-10-31 11:25:00,258.88,258.9,258.41,258.42,2240.0,246.6246,246.6437,246.1769,246.1864,2240.0
2022-10-31 11:30:00,258.5,258.8,258.34,258.74,6214.0,246.2626,246.5484,246.1102,246.4912,6214.0
2022-10-31 11:35:00,258.68,258.79,258.41,258.42,5030.0,246.4341,246.5389,246.1769,246.1864,5030.0
2022-10-31 11:40:00,258.53,259.07,258.53,259.05,15336.0,246.2912,246.8056,246.2912,246.7866,15336.0
2022-10-31 11:45:00,259.0,259.12,258.94,259.05,5687.0,246.7389,246.8532,246.6818,246.7866,5687.0
2022-10-31 11:50:00,259.08,259.22,258.95,259.17,14582.0,246.8151,246.9485,246.6913,246.9009,14582.0
2022-10-31 11:55:00,259.21,259.4,258.43,258.6,23050.0,246.939,247.12,246.1959,246.3579,23050.0
2022-10-31 12:00:00,258.51,258.75,258.18,258.52,10666.0,246.2721,246.5008,245.9577,246.2817,10666.0
2022-10-31 12:05:00,258.42,258.7,257.85,257.97,5276.0,246.1864,246.4531,245.6434,245.7577,5276.0
2022-10-31 12:10:00,257.94,258.25,257.9,258.25,8589.0,245.7291,246.0244,245.691,246.0244,8589.0
2022-10-31 12:15:00,258.2,258.86,258.2,258.56,5600.0,245.9768,246.6056,245.9768,246.3198,5600.0
2022-10-31 12:20:00,258.47,258.47,258.22,258.25,4632.0,246.234,246.234,245.9959,246.0244,4632.0
2022-10-31 12:25:00,258.25,258.65,258.0,258.44,4608.0,246.0244,246.4055,245.7863,246.2054,4608.0
2022-10-31 12:30:00,258.36,258.6,258.14,258.3,2050.0,246.1292,246.3579,245.9196,246.0721,2050.0
2022-10-31 12:35:00,258.31,258.77,258.31,258.76,2177.0,246.0816,246.5198,246.0816,246.5103,2177.0
2022-10-31 12:40:00,258.62,258.78,258.6,258.78,2514.0,246.3769,246.5293,246.3579,246.5293,2514.0
2022-10-31 12:45:00,258.78,258.88,258.37,258.38,6416.0,246.5293,246.6246,246.1388,246.1483,6416.0
2022-10-31 12:50:00,258.29,258.48,258.1,258.27,4856.0,246.0625,246.2435,245.8815,246.0435,4856.0
2022-10-31 12:55:00,258.27,258.67,258.21,258.67,3471.0,246.0435,246.4246,245.9863,246.4246,3471.0
2022-10-31 13:00:00,258.59,258.77,258.4,258.54,3323.0,246.3483,246.5198,246.1673,246.3007,3323.0
2022-10-31 13:05:00,258.37,258.52,258.28,258.5,1354.0,246.1388,246.2817,246.053,246.2626,1354.0
2022-10-31 13:10:00,258.41,258.43,257.77,257.87,5081.0,246.1769,246.1959,245.5672,245.6624,5081.0
2022-10-31 13:15:00,257.81,257.91,257.53,257.84,6751.0,245.6053,245.7005,245.3385,245.6338,6751.0
2022-10-31 13:20:00,257.88,258.06,257.57,257.63,10672.0,245.672,245.8434,245.3766,245.4338,10672.0
2022-10-31 13:25:00,257.6,257.85,257.5,257.85,5001.0,245.4052,245.6434,245.3099,245.6434,5001.0
2022-10-31 13:30:00,257.74,257.91,257.61,257.71,8494.0,245.5386,245.7005,245.4147,245.51,8494.0
2022-10-31 13:35:00,257.76,257.84,257.41,257.51,10447.0,245.5576,245.6338,245.2242,245.3195,10447.0
2022-10-31 13:40:00,257.42,257.67,257.06,257.12,10640.0,245.2337,245.4719,244.8908,244.9479,10640.0
2022-10-31 13:45:00,257.13,257.35,256.9,256.94,6985.0,244.9575,245.167,244.7383,244.7765,6985.0
2022-10-31 13:50:00,257.0,257.04,256.61,257.04,14155.0,244.8336,244.8717,244.4621,244.8717,14155.0
2022-10-31 13:55:00,257.04,257.08,256.84,257.05,7644.0,244.8717,244.9098,244.6812,244.8812,7644.0
2022-10-31 14:00:00,257.01,257.2,256.91,256.92,4889.0,244.8431,245.0241,244.7479,244.7574,4889.0
2022-10-31 14:05:00,256.93,257.46,256.55,256.92,26128.0,244.7669,245.2718,244.4049,244.7574,26128.0
2022-10-31 14:10:00,256.85,256.86,256.55,256.55,4436.0,244.6907,244.7002,244.4049,244.4049,4436.0
2022-10-31 14:15:00,256.6,256.66,256.21,256.63,10141.0,244.4525,244.5097,244.081,244.4811,10141.0
2022-10-31 14:20:00,256.68,256.9,256.61,256.83,2675.0,244.5288,244.7383,244.4621,244.6717,2675.0
2022-10-31 14:25:00,256.95,256.98,256.7,256.7,2872.0,244.786,244.8146,244.5478,244.5478,2872.0
2022-10-31 14:30:00,256.74,257.13,256.72,257.05,3444.0,244.5859,244.9575,244.5669,244.8812,3444.0
2022-10-31 14:35:00,257.04,257.08,256.9,256.94,4367.0,244.8717,244.9098,244.7383,244.7765,4367.0
2022-10-31 14:40:00,256.92,257.01,256.87,256.87,2661.0,244.7574,244.8431,244.7098,244.7098,2661.0
2022-10-31 14:45:00,256.86,256.99,256.82,256.99,3210.0,244.7002,244.8241,244.6621,244.8241,3210.0
2022-10-31 14:50:00,257.03,257.11,256.59,256.6,7950.0,244.8622,244.9384,244.443,244.4525,7950.0
2022-10-31 14:55:00,256.47,256.57,255.71,256.05,22198.0,244.3287,244.424,243.6047,243.9286,22198.0
2022-10-31 15:00:00,256.05,256.1,255.52,255.82,5568.0,243.9286,243.9762,243.4237,243.7095,5568.0
2022-10-31 15:05:00,255.82,255.95,255.58,255.59,4206.0,243.7095,243.8333,243.4808,243.4904,4206.0
2022-10-31 15:10:00,255.65,255.91,255.65,255.68,4504.0,243.5475,243.7952,243.5475,243.5761,4504.0
2022-10-31 15:15:00,255.8,255.8,255.24,255.33,10439.0,243.6904,243.6904,243.1569,243.2427,10439.0
2022-10-31 15:20:00,255.33,255.61,255.23,255.44,25058.0,243.2427,243.5094,243.1474,243.3475,25058.0
2022-10-31 15:25:00,255.45,255.98,255.45,255.96,7944.0,243.357,243.8619,243.357,243.8428,7944.0
2022-10-31 15:30:00,255.9,256.21,255.76,256.07,14683.0,243.7857,244.081,243.6523,243.9476,14683.0
2022-10-31 15:35:00,256.16,256.34,256.1,256.34,10745.0,244.0334,244.2049,243.9762,244.2049,10745.0
2022-10-31 15:40:00,256.38,256.4,256.02,256.08,10549.0,244.243,244.262,243.9,243.9572,10549.0
2022-10-31 15:45:00,256.07,256.13,255.3,255.33,32511.0,243.9476,244.0048,243.2141,243.2427,32511.0
2022-10-31 15:50:00,255.37,255.37,254.54,254.97,66922.0,243.2808,243.2808,242.4901,242.8997,66922.0
2022-10-31 15:55:00,254.97,255.22,254.78,255.22,112830.0,242.8997,243.1379,242.7187,243.1379,112830.0
2022-11-01 09:30:00,255.0,255.54,253.86,255.22,39331.0,242.9283,243.4427,241.8423,243.1379,39331.0
2022-11-01 09:35:00,254.84,255.26,254.37,254.67,6936.0,242.7759,243.176,242.3281,242.6139,6936.0
2022-11-01 09:40:00,254.67,255.57,254.44,254.94,18898.0,242.6139,243.4713,242.3948,242.8711,18898.0
2022-11-01 09:45:00,254.91,254.91,254.19,254.19,7642.0,242.8426,242.8426,242.1566,242.1566,7642.0
2022-11-01 09:50:00,254.42,255.1,254.19,255.02,8287.0,242.3757,243.0236,242.1566,242.9473,8287.0
2022-11-01 09:55:00,255.0,255.18,254.69,254.74,8140.0,242.9283,243.0998,242.633,242.6806,8140.0
2022-11-01 10:00:00,254.71,254.74,253.06,253.26,21832.0,242.652,242.6806,241.0801,241.2707,21832.0
2022-11-01 10:05:00,253.3,253.68,253.29,253.54,7323.0,241.3088,241.6708,241.2992,241.5374,7323.0
2022-11-01 10:10:00,253.54,254.0,253.36,253.86,8418.0,241.5374,241.9756,241.3659,241.8423,8418.0
2022-11-01 10:15:00,254.07,254.23,253.99,254.06,2894.0,242.0423,242.1947,241.9661,242.0328,2894.0
2022-11-01 10:20:00,253.99,254.45,253.76,254.12,5293.0,241.9661,242.4043,241.747,242.09,5293.0
2022-11-01 10:25:00,254.1,254.32,253.86,254.0,8900.0,242.0709,242.2805,241.8423,241.9756,8900.0
2022-11-01 10:30:00,253.92,254.3,253.56,254.22,6704.0,241.8994,242.2614,241.5565,242.1852,6704.0
2022-11-01 10:35:00,254.13,254.13,253.63,253.63,5219.0,242.0995,242.0995,241.6231,241.6231,5219.0
2022-11-01 10:40:00,253.53,253.64,253.22,253.64,4452.0,241.5279,241.6327,241.2326,241.6327,4452.0
2022-11-01 10:45:00,253.55,253.66,253.2,253.2,4851.0,241.5469,241.6517,241.2135,241.2135,4851.0
2022-11-01 10:50:00,253.32,253.4,253.05,253.05,5326.0,241.3278,241.404,241.0706,241.0706,5326.0
2022-11-01 10:55:00,253.14,253.27,252.61,252.85,7928.0,241.1563,241.2802,240.6514,240.8801,7928.0
2022-11-01 11:00:00,252.97,252.97,252.31,252.54,11419.0,240.9944,240.9944,240.3656,240.5847,11419.0
2022-11-01 11:05:00,252.48,252.56,252.13,252.39,5244.0,240.5276,240.6038,240.1942,240.4418,5244.0
2022-11-01 11:10:00,252.34,252.83,252.34,252.83,3674.0,240.3942,240.861,240.3942,240.861,3674.0
2022-11-01 11:15:00,252.86,253.12,252.66,252.66,12644.0,240.8896,241.1373,240.6991,240.6991,12644.0
2022-11-01 11:20:00,252.72,253.42,252.5,253.42,4801.0,240.7562,241.4231,240.5466,241.4231,4801.0
2022-11-01 11:25:00,253.23,253.28,252.97,253.16,8535.0,241.2421,241.2897,240.9944,241.1754,8535.0
2022-11-01 11:30:00,253.14,253.31,252.84,253.08,3725.0,241.1563,241.3183,240.8705,241.0992,3725.0
2022-11-01 11:35:00,253.28,253.91,253.17,253.48,6272.0,241.2897,241.8899,241.1849,241.4802,6272.0
2022-11-01 11:40:00,253.09,253.32,252.88,253.03,9495.0,241.1087,241.3278,240.9087,241.0516,9495.0
2022-11-01 11:45:00,253.2,254.07,253.18,253.86,5193.0,241.2135,242.0423,241.1944,241.8423,5193.0
2022-11-01 11:50:00,253.87,254.09,253.77,253.97,6493.0,241.8518,242.0614,241.7565,241.9471,6493.0
2022-11-01 11:55:00,253.91,254.28,253.91,254.02,6716.0,241.8899,242.2424,241.8899,241.9947,6716.0
2022-11-01 12:00:00,254.13,254.3,253.86,254.25,9192.0,242.0995,242.2614,241.8423,242.2138,9192.0
2022-11-01 12:05:00,254.25,254.59,254.18,254.41,9098.0,242.2138,242.5377,242.1471,242.3662,9098.0
2022-11-01 12:10:00,254.37,254.51,254.2,254.44,3463.0,242.3281,242.4615,242.1662,242.3948,3463.0
2022-11-01 12:15:00,254.34,254.45,254.12,254.25,6548.0,242.2995,242.4043,242.09,242.2138,6548.0
2022-11-01 12:20:00,254.1,254.31,253.81,253.96,11698.0,242.0709,242.271,241.7946,241.9375,11698.0
2022-11-01 12:25:00,253.9,254.15,253.89,254.01,6358.0,241.8804,242.1185,241.8708,241.9852,6358.0
2022-11-01 12:30:00,253.93,254.02,253.69,253.73,6261.0,241.9089,241.9947,241.6803,241.7184,6261.0
2022-11-01 12:35:00,253.88,254.01,253.72,254.01,2897.0,241.8613,241.9852,241.7089,241.9852,2897.0
2022-11-01 12:40:00,253.9,254.05,253.8,253.98,4030.0,241.8804,242.0233,241.7851,241.9566,4030.0
2022-11-01 12:45:00,254.05,254.09,253.55,253.67,5300.0,242.0233,242.0614,241.5469,241.6613,5300.0
2022-11-01 12:50:00,253.64,253.87,253.5,253.8,6244.0,241.6327,241.8518,241.4993,241.7851,6244.0
2022-11-01 12:55:00,253.86,253.86,253.62,253.82,6112.0,241.8423,241.8423,241.6136,241.8042,6112.0
2022-11-01 13:00:00,253.79,253.8,253.45,253.5,4299.0,241.7756,241.7851,241.4517,241.4993,4299.0
2022-11-01 13:05:00,253.51,253.69,253.29,253.49,5968.0,241.5088,241.6803,241.2992,241.4898,5968.0
2022-11-01 13:10:00,253.58,253.79,253.51,253.53,4313.0,241.5755,241.7756,241.5088,241.5279,4313.0
2022-11-01 13:15:00,253.52,253.52,253.25,253.31,5035.0,241.5184,241.5184,241.2611,241.3183,5035.0
2022-11-01 13:20:00,253.15,253.42,253.06,253.12,6430.0,241.1659,241.4231,241.0801,241.1373,6430.0
2022-11-01 13:25:00,253.07,253.16,252.98,253.02,3766.0,241.0897,241.1754,241.0039,241.042,3766.0
2022-11-01 13:30:00,253.08,253.08,252.83,252.83,2288.0,241.0992,241.0992,240.861,240.861,2288.0
2022-11-01 13:35:00,252.81,252.9,252.61,252.85,1707.0,240.842,240.9277,240.6514,240.8801,1707.0
2022-11-01 13:40:00,252.89,253.19,252.86,252.86,5969.0,240.9182,241.204,240.8896,240.8896,5969.0
2022-11-01 13:45:00,252.82,252.97,252.81,252.81,2607.0,240.8515,240.9944,240.842,240.842,2607.0
2022-11-01 13:50:00,252.85,253.09,252.79,252.96,4428.0,240.8801,241.1087,240.8229,240.9849,4428.0
2022-11-01 13:55:00,252.98,253.22,252.92,253.17,5963.0,241.0039,241.2326,240.9468,241.1849,5963.0
2022-11-01 14:00:00,253.11,253.23,253.11,253.22,2661.0,241.1278,241.2421,241.1278,241.2326,2661.0
2022-11-01 14:05:00,253.22,253.25,252.97,253.24,4840.0,241.2326,241.2611,240.9944,241.2516,4840.0
2022-11-01 14:10:00,253.22,253.44,253.13,253.32,1566.0,241.2326,241.4421,241.1468,241.3278,1566.0
2022-11-01 14:15:00,253.37,253.55,253.35,253.55,2728.0,241.3755,241.5469,241.3564,241.5469,2728.0
2022-11-01 14:20:00,253.44,253.72,253.43,253.58,3258.0,241.4421,241.7089,241.4326,241.5755,3258.0
2022-11-01 14:25:00,253.58,253.74,253.51,253.71,3691.0,241.5755,241.7279,241.5088,241.6994,3691.0
2022-11-01 14:30:00,253.69,253.8,253.59,253.68,2561.0,241.6803,241.7851,241.585,241.6708,2561.0
2022-11-01 14:35:00,253.76,253.81,253.47,253.52,4500.0,241.747,241.7946,241.4707,241.5184,4500.0
2022-11-01 14:40:00,253.47,253.5,253.09,253.14,5130.0,241.4707,241.4993,241.1087,241.1563,5130.0
2022-11-01 14:45:00,253.18,253.29,252.81,252.92,14757.0,241.1944,241.2992,240.842,240.9468,14757.0
2022-11-01 14:50:00,252.92,252.94,252.76,252.88,7519.0,240.9468,240.9658,240.7943,240.9087,7519.0
2022-11-01 14:55:00,252.88,253.57,252.88,253.46,7578.0,240.9087,241.566,240.9087,241.4612,7578.0
2022-11-01 15:00:00,253.41,253.72,253.37,253.69,4255.0,241.4136,241.7089,241.3755,241.6803,4255.0
2022-11-01 15:05:00,253.68,254.0,253.65,253.88,7632.0,241.6708,241.9756,241.6422,241.8613,7632.0
2022-11-01 15:10:00,253.88,253.88,253.55,253.58,6888.0,241.8613,241.8613,241.5469,241.5755,6888.0
2022-11-01 15:15:00,253.56,253.59,253.35,253.59,8795.0,241.5565,241.585,241.3564,241.585,8795.0
2022-11-01 15:20:00,253.6,253.76,253.57,253.73,6125.0,241.5946,241.747,241.566,241.7184,6125.0
2022-11-01 15:25:00,253.73,253.75,253.4,253.43,8716.0,241.7184,241.7375,241.404,241.4326,8716.0
2022-11-01 15:30:00,253.46,253.7,253.31,253.52,10427.0,241.4612,241.6898,241.3183,241.5184,10427.0
2022-11-01 15:35:00,253.52,253.76,253.44,253.66,16012.0,241.5184,241.747,241.4421,241.6517,16012.0
2022-11-01 15:40:00,253.65,253.83,252.91,253.82,109137.0,241.6422,241.8137,240.9372,241.8042,109137.0
2022-11-01 15:45:00,253.79,254.18,253.73,254.18,27903.0,241.7756,242.1471,241.7184,242.1471,27903.0
2022-11-01 15:50:00,254.27,254.29,253.94,254.01,28473.0,242.2328,242.2519,241.9185,241.9852,28473.0
2022-11-01 15:55:00,254.01,254.23,253.91,254.13,78274.0,241.9852,242.1947,241.8899,242.0995,78274.0
2022-11-02 09:30:00,255.0,255.0,253.57,254.03,13043.0,242.9283,242.9283,241.566,242.0042,13043.0
2022-11-02 09:35:00,253.96,254.39,253.88,254.34,3101.0,241.9375,242.3472,241.8613,242.2995,3101.0
2022-11-02 09:40:00,254.37,254.65,253.93,253.93,9339.0,242.3281,242.5949,241.9089,241.9089,9339.0
2022-11-02 09:45:00,254.0,254.23,253.25,253.25,9480.0,241.9756,242.1947,241.2611,241.2611,9480.0
2022-11-02 09:50:00,253.54,253.73,253.12,253.15,6042.0,241.5374,241.7184,241.1373,241.1659,6042.0
2022-11-02 09:55:00,253.13,253.33,253.06,253.15,7143.0,241.1468,241.3373,241.0801,241.1659,7143.0
2022-11-02 10:00:00,253.0,253.05,252.64,252.78,5550.0,241.023,241.0706,240.68,240.8134,5550.0
2022-11-02 10:05:00,253.0,254.09,252.9,254.09,5915.0,241.023,242.0614,240.9277,242.0614,5915.0
2022-11-02 10:10:00,254.12,254.42,253.99,254.34,2525.0,242.09,242.3757,241.9661,242.2995,2525.0
2022-11-02 10:15:00,254.2,254.41,253.58,253.58,40988.0,242.1662,242.3662,241.5755,241.5755,40988.0
2022-11-02 10:20:00,253.52,253.77,253.37,253.37,3564.0,241.5184,241.7565,241.3755,241.3755,3564.0
2022-11-02 10:25:00,253.2,253.7,253.12,253.69,1440.0,241.2135,241.6898,241.1373,241.6803,1440.0
2022-11-02 10:30:00,253.87,253.87,253.53,253.54,1103.0,241.8518,241.8518,241.5279,241.5374,1103.0
2022-11-02 10:35:00,253.46,253.5,252.98,253.03,5423.0,241.4612,241.4993,241.0039,241.0516,5423.0
2022-11-02 10:40:00,252.95,253.4,252.95,253.15,1977.0,240.9753,241.404,240.9753,241.1659,1977.0
2022-11-02 10:45:00,253.11,253.22,252.93,253.01,2159.0,241.1278,241.2326,240.9563,241.0325,2159.0
2022-11-02 10:50:00,253.04,253.53,252.91,253.43,1924.0,241.0611,241.5279,240.9372,241.4326,1924.0
2022-11-02 10:55:00,253.64,253.71,253.28,253.36,2479.0,241.6327,241.6994,241.2897,241.3659,2479.0
2022-11-02 11:00:00,253.36,253.64,253.19,253.19,4561.0,241.3659,241.6327,241.204,241.204,4561.0
2022-11-02 11:05:00,253.26,253.29,253.17,253.23,900.0,241.2707,241.2992,241.1849,241.2421,900.0
2022-11-02 11:10:00,253.35,253.36,253.16,253.17,2444.0,241.3564,241.3659,241.1754,241.1849,2444.0
2022-11-02 11:15:00,253.18,253.23,253.0,253.22,1267.0,241.1944,241.2421,241.023,241.2326,1267.0
2022-11-02 11:20:00,253.08,253.49,253.0,253.27,1445.0,241.0992,241.4898,241.023,241.2802,1445.0
2022-11-02 11:25:00,253.49,253.63,253.27,253.61,1625.0,241.4898,241.6231,241.2802,241.6041,1625.0
2022-11-02 11:30:00,253.57,253.59,253.23,253.34,2727.0,241.566,241.585,241.2421,241.3469,2727.0
2022-11-02 11:35:00,253.33,253.53,253.2,253.21,2441.0,241.3373,241.5279,241.2135,241.223,2441.0
2022-11-02 11:40:00,253.21,253.55,253.19,253.51,2500.0,241.223,241.5469,241.204,241.5088,2500.0
2022-11-02 11:45:00,253.52,253.64,253.39,253.52,9123.0,241.5184,241.6327,241.3945,241.5184,9123.0
2022-11-02 11:50:00,253.54,254.0,253.53,253.78,8298.0,241.5374,241.9756,241.5279,241.766,8298.0
2022-11-02 11:55:00,253.75,254.18,253.75,253.91,11309.0,241.7375,242.1471,241.7375,241.8899,11309.0
2022-11-02 12:00:00,253.78,253.87,253.59,253.82,1400.0,241.766,241.8518,241.585,241.8042,1400.0
2022-11-02 12:05:00,254.04,254.04,253.6,253.75,1568.0,242.0137,242.0137,241.5946,241.7375,1568.0
2022-11-02 12:10:00,253.75,253.93,253.65,253.75,2577.0,241.7375,241.9089,241.6422,241.7375,2577.0
2022-11-02 12:15:00,253.75,254.57,253.66,254.08,20877.0,241.7375,242.5186,241.6517,242.0518,20877.0
2022-11-02 12:20:00,254.01,254.08,253.64,253.64,5258.0,241.9852,242.0518,241.6327,241.6327,5258.0
2022-11-02 12:25:00,253.65,253.69,253.4,253.5,1500.0,241.6422,241.6803,241.404,241.4993,1500.0
2022-11-02 12:30:00,253.58,253.86,253.57,253.75,2050.0,241.5755,241.8423,241.566,241.7375,2050.0
2022-11-02 12:35:00,253.7,253.77,253.59,253.64,3226.0,241.6898,241.7565,241.585,241.6327,3226.0
2022-11-02 12:40:00,253.62,253.62,253.33,253.34,3637.0,241.6136,241.6136,241.3373,241.3469,3637.0
2022-11-02 12:45:00,253.49,253.83,253.47,253.78,3958.0,241.4898,241.8137,241.4707,241.766,3958.0
2022-11-02 12:50:00,253.71,254.13,253.44,253.47,10431.0,241.6994,242.0995,241.4421,241.4707,10431.0
2022-11-02 12:55:00,253.39,253.58,253.29,253.52,1321.0,241.3945,241.5755,241.2992,241.5184,1321.0
2022-11-02 13:00:00,253.67,253.74,253.55,253.64,2445.0,241.6613,241.7279,241.5469,241.6327,2445.0
2022-11-02 13:05:00,253.59,253.74,253.56,253.63,2644.0,241.585,241.7279,241.5565,241.6231,2644.0
2022-11-02 13:10:00,253.63,253.63,253.38,253.53,2749.0,241.6231,241.6231,241.385,241.5279,2749.0
2022-11-02 13:15:00,253.5,253.59,253.27,253.42,3240.0,241.4993,241.585,241.2802,241.4231,3240.0
2022-11-02 13:20:00,253.46,253.57,253.4,253.53,3331.0,241.4612,241.566,241.404,241.5279,3331.0
2022-11-02 13:25:00,253.44,253.44,253.26,253.29,2973.0,241.4421,241.4421,241.2707,241.2992,2973.0
2022-11-02 13:30:00,253.26,253.39,253.13,253.35,2147.0,241.2707,241.3945,241.1468,241.3564,2147.0
2022-11-02 13:35:00,253.5,253.76,253.49,253.75,5189.0,241.4993,241.747,241.4898,241.7375,5189.0
2022-11-02 13:40:00,253.81,253.94,253.67,253.75,16905.0,241.7946,241.9185,241.6613,241.7375,16905.0
2022-11-02 13:45:00,253.7,254.23,253.7,254.12,6780.0,241.6898,242.1947,241.6898,242.09,6780.0
2022-11-02 13:50:00,254.17,254.33,254.01,254.09,14763.0,242.1376,242.29,241.9852,242.0614,14763.0
2022-11-02 13:55:00,254.01,254.08,253.68,253.91,6904.0,241.9852,242.0518,241.6708,241.8899,6904.0
2022-11-02 14:00:00,253.98,255.65,253.85,255.11,21587.0,241.9566,243.5475,241.8327,243.0331,21587.0
2022-11-02 14:05:00,255.09,255.49,254.68,254.69,12306.0,243.014,243.3951,242.6234,242.633,12306.0
2022-11-02 14:10:00,254.71,254.76,254.26,254.46,6772.0,242.652,242.6997,242.2233,242.4139,6772.0
2022-11-02 14:15:00,254.65,254.65,253.95,254.24,17701.0,242.5949,242.5949,241.928,242.2043,17701.0
2022-11-02 14:20:00,254.24,254.4,253.94,254.36,11850.0,242.2043,242.3567,241.9185,242.3186,11850.0
2022-11-02 14:25:00,254.18,254.56,254.18,254.49,3147.0,242.1471,242.5091,242.1471,242.4424,3147.0
2022-11-02 14:30:00,254.66,254.84,253.85,253.92,8756.0,242.6044,242.7759,241.8327,241.8994,8756.0
2022-11-02 14:35:00,254.35,254.71,252.9,253.65,11745.0,242.3091,242.652,240.9277,241.6422,11745.0
2022-11-02 14:40:00,253.62,254.81,253.28,253.9,12045.0,241.6136,242.7473,241.2897,241.8804,12045.0
2022-11-02 14:45:00,253.88,254.25,252.92,253.01,8117.0,241.8613,242.2138,240.9468,241.0325,8117.0
2022-11-02 14:50:00,252.88,252.88,250.94,251.24,23377.0,240.9087,240.9087,239.0605,239.3463,23377.0
2022-11-02 14:55:00,251.6,251.82,251.06,251.58,6800.0,239.6892,239.8988,239.1748,239.6702,6800.0
2022-11-02 15:00:00,251.41,251.9,251.17,251.5,6952.0,239.5082,239.975,239.2796,239.594,6952.0
2022-11-02 15:05:00,251.78,252.98,251.55,252.66,7830.0,239.8607,241.0039,239.6416,240.6991,7830.0
2022-11-02 15:10:00,252.74,252.75,252.0,252.0,4321.0,240.7753,240.7848,240.0703,240.0703,4321.0
2022-11-02 15:15:00,251.99,252.06,251.45,251.47,7197.0,240.0608,240.1275,239.5463,239.5654,7197.0
2022-11-02 15:20:00,251.43,251.43,250.64,250.72,6368.0,239.5273,239.5273,238.7747,238.8509,6368.0
2022-11-02 15:25:00,250.89,250.89,249.74,250.33,23500.0,239.0129,239.0129,237.9173,238.4794,23500.0
2022-11-02 15:30:00,250.29,250.29,249.59,249.8,7570.0,238.4413,238.4413,237.7744,237.9745,7570.0
2022-11-02 15:35:00,249.87,250.41,249.81,250.27,10724.0,238.0411,238.5556,237.984,238.4222,10724.0
2022-11-02 15:40:00,250.27,250.65,249.88,250.47,12022.0,238.4222,238.7842,238.0507,238.6127,12022.0
2022-11-02 15:45:00,250.38,250.38,249.72,250.05,20194.0,238.527,238.527,237.8982,238.2126,20194.0
2022-11-02 15:50:00,250.05,250.11,249.48,249.57,34644.0,238.2126,238.2698,237.6696,237.7553,34644.0
2022-11-02 15:55:00,249.59,250.04,249.45,249.49,83307.0,237.7744,238.2031,237.641,237.6791,83307.0
2022-11-03 09:30:00,246.47,249.11,246.06,248.62,30643.0,234.8021,237.3171,234.4115,236.8503,30643.0
2022-11-03 09:35:00,248.62,248.62,246.99,247.41,10524.0,236.8503,236.8503,235.2975,235.6976,10524.0
2022-11-03 09:40:00,247.63,248.02,247.37,247.59,6658.0,235.9072,236.2787,235.6595,235.8691,6658.0
2022-11-03 09:45:00,247.43,248.28,246.93,247.04,27246.0,235.7167,236.5264,235.2403,235.3451,27246.0
2022-11-03 09:50:00,246.82,246.88,246.16,246.37,4615.0,235.1355,235.1927,234.5068,234.7068,4615.0
2022-11-03 09:55:00,246.36,246.65,246.14,246.14,6342.0,234.6973,234.9736,234.4877,234.4877,6342.0
2022-11-03 10:00:00,246.43,247.66,246.12,247.51,5730.0,234.764,235.9358,234.4687,235.7929,5730.0
2022-11-03 10:05:00,247.32,248.18,247.15,247.54,5127.0,235.6119,236.4311,235.4499,235.8214,5127.0
2022-11-03 10:10:00,247.34,247.96,247.34,247.92,6295.0,235.6309,236.2216,235.6309,236.1835,6295.0
2022-11-03 10:15:00,247.86,248.07,247.41,247.88,7223.0,236.1263,236.3264,235.6976,236.1454,7223.0
2022-11-03 10:20:00,247.95,248.32,247.66,248.23,11625.0,236.212,236.5645,235.9358,236.4788,11625.0
2022-11-03 10:25:00,248.28,248.83,248.28,248.39,6649.0,236.5264,237.0504,236.5264,236.6312,6649.0
2022-11-03 10:30:00,248.27,248.27,247.38,247.43,14980.0,236.5169,236.5169,235.669,235.7167,14980.0
2022-11-03 10:35:00,247.38,247.71,247.17,247.29,4699.0,235.669,235.9834,235.469,235.5833,4699.0
2022-11-03 10:40:00,247.46,247.65,247.1,247.24,3785.0,235.7452,235.9262,235.4023,235.5356,3785.0
2022-11-03 10:45:00,247.33,247.67,247.22,247.57,8520.0,235.6214,235.9453,235.5166,235.85,8520.0
2022-11-03 10:50:00,247.48,247.48,246.97,247.17,17073.0,235.7643,235.7643,235.2784,235.469,17073.0
2022-11-03 10:55:00,247.32,247.6,247.23,247.6,3834.0,235.6119,235.8786,235.5261,235.8786,3834.0
2022-11-03 11:00:00,247.41,247.68,247.31,247.32,4443.0,235.6976,235.9548,235.6023,235.6119,4443.0
2022-11-03 11:05:00,247.46,247.72,247.26,247.54,5975.0,235.7452,235.9929,235.5547,235.8214,5975.0
2022-11-03 11:10:00,247.51,247.74,247.38,247.63,3517.0,235.7929,236.012,235.669,235.9072,3517.0
2022-11-03 11:15:00,247.7,247.71,247.42,247.59,4552.0,235.9739,235.9834,235.7071,235.8691,4552.0
2022-11-03 11:20:00,247.78,247.82,247.43,247.49,2729.0,236.0501,236.0882,235.7167,235.7738,2729.0
2022-11-03 11:25:00,247.53,247.88,247.53,247.88,3350.0,235.8119,236.1454,235.8119,236.1454,3350.0
2022-11-03 11:30:00,247.92,248.01,247.51,247.86,4646.0,236.1835,236.2692,235.7929,236.1263,4646.0
2022-11-03 11:35:00,247.97,248.7,247.9,248.59,3482.0,236.2311,236.9265,236.1644,236.8217,3482.0
2022-11-03 11:40:00,248.57,248.72,248.22,248.22,8721.0,236.8027,236.9456,236.4693,236.4693,8721.0
2022-11-03 11:45:00,248.18,248.89,248.18,248.72,14827.0,236.4311,237.1075,236.4311,236.9456,14827.0
2022-11-03 11:50:00,248.85,249.12,248.61,249.06,1703.0,237.0694,237.3267,236.8408,237.2695,1703.0
2022-11-03 11:55:00,249.08,249.23,248.9,249.23,4180.0,237.2885,237.4314,237.1171,237.4314,4180.0
2022-11-03 12:00:00,249.18,249.68,249.04,249.25,4554.0,237.3838,237.8601,237.2504,237.4505,4554.0
2022-11-03 12:05:00,249.21,249.5,249.16,249.24,3191.0,237.4124,237.6887,237.3648,237.441,3191.0
2022-11-03 12:10:00,249.36,249.76,249.31,249.69,7648.0,237.5553,237.9364,237.5077,237.8697,7648.0
2022-11-03 12:15:00,249.75,250.33,249.72,250.33,3210.0,237.9268,238.4794,237.8982,238.4794,3210.0
2022-11-03 12:20:00,250.56,250.72,250.11,250.11,4696.0,238.6985,238.8509,238.2698,238.2698,4696.0
2022-11-03 12:25:00,250.1,250.56,250.03,250.48,4683.0,238.2603,238.6985,238.1936,238.6223,4683.0
2022-11-03 12:30:00,250.43,250.76,250.33,250.64,5001.0,238.5746,238.889,238.4794,238.7747,5001.0
2022-11-03 12:35:00,250.41,250.43,250.16,250.27,4409.0,238.5556,238.5746,238.3174,238.4222,4409.0
2022-11-03 12:40:00,250.37,250.65,250.21,250.65,2905.0,238.5175,238.7842,238.365,238.7842,2905.0
2022-11-03 12:45:00,250.55,250.62,250.35,250.53,2050.0,238.689,238.7556,238.4984,238.6699,2050.0
2022-11-03 12:50:00,250.62,251.19,250.62,251.16,12986.0,238.7556,239.2987,238.7556,239.2701,12986.0
2022-11-03 12:55:00,251.06,251.23,251.0,251.12,1983.0,239.1748,239.3368,239.1177,239.232,1983.0
2022-11-03 13:00:00,251.0,251.0,250.38,250.56,10102.0,239.1177,239.1177,238.527,238.6985,10102.0
2022-11-03 13:05:00,250.47,250.55,250.1,250.29,10257.0,238.6127,238.689,238.2603,238.4413,10257.0
2022-11-03 13:10:00,250.34,250.44,250.28,250.37,8366.0,238.4889,238.5842,238.4317,238.5175,8366.0
2022-11-03 13:15:00,250.4,250.68,250.33,250.52,7074.0,238.5461,238.8128,238.4794,238.6604,7074.0
2022-11-03 13:20:00,250.55,250.72,250.51,250.7,2740.0,238.689,238.8509,238.6508,238.8319,2740.0
2022-11-03 13:25:00,250.6,250.68,250.56,250.56,2979.0,238.7366,238.8128,238.6985,238.6985,2979.0
2022-11-03 13:30:00,250.63,250.68,250.59,250.61,3424.0,238.7652,238.8128,238.7271,238.7461,3424.0
2022-11-03 13:35:00,250.6,250.67,250.5,250.61,5606.0,238.7366,238.8033,238.6413,238.7461,5606.0
2022-11-03 13:40:00,250.69,250.69,250.3,250.31,1640.0,238.8223,238.8223,238.4508,238.4603,1640.0
2022-11-03 13:45:00,250.3,250.47,250.21,250.42,3210.0,238.4508,238.6127,238.365,238.5651,3210.0
2022-11-03 13:50:00,250.35,250.53,250.34,250.51,3214.0,238.4984,238.6699,238.4889,238.6508,3214.0
2022-11-03 13:55:00,250.5,250.53,249.83,249.83,5440.0,238.6413,238.6699,238.003,238.003,5440.0
2022-11-03 14:00:00,249.88,249.88,249.68,249.78,5561.0,238.0507,238.0507,237.8601,237.9554,5561.0
2022-11-03 14:05:00,249.79,250.2,249.78,250.06,6378.0,237.9649,238.3555,237.9554,238.2222,6378.0
2022-11-03 14:10:00,250.07,250.28,249.97,250.26,1934.0,238.2317,238.4317,238.1364,238.4127,1934.0
2022-11-03 14:15:00,250.37,250.83,250.28,250.83,6682.0,238.5175,238.9557,238.4317,238.9557,6682.0
2022-11-03 14:20:00,250.92,251.19,250.8,251.15,8948.0,239.0414,239.2987,238.9271,239.2605,8948.0
2022-11-03 14:25:00,251.14,251.27,251.04,251.16,4668.0,239.251,239.3749,239.1558,239.2701,4668.0
2022-11-03 14:30:00,251.16,251.22,250.89,250.92,8248.0,239.2701,239.3272,239.0129,239.0414,8248.0
2022-11-03 14:35:00,250.9,251.01,250.55,250.55,2501.0,239.0224,239.1272,238.689,238.689,2501.0
2022-11-03 14:40:00,250.59,250.59,250.37,250.42,5546.0,238.7271,238.7271,238.5175,238.5651,5546.0
2022-11-03 14:45:00,250.43,250.8,250.32,250.72,12428.0,238.5746,238.9271,238.4698,238.8509,12428.0
2022-11-03 14:50:00,250.79,250.84,250.63,250.78,11086.0,238.9176,238.9652,238.7652,238.9081,11086.0
2022-11-03 14:55:00,250.72,251.08,250.7,250.93,13194.0,238.8509,239.1939,238.8319,239.051,13194.0
2022-11-03 15:00:00,250.97,251.03,250.73,250.74,4342.0,239.0891,239.1462,238.8604,238.87,4342.0
2022-11-03 15:05:00,250.79,250.79,250.41,250.41,8466.0,238.9176,238.9176,238.5556,238.5556,8466.0
2022-11-03 15:10:00,250.35,250.6,250.28,250.31,7010.0,238.4984,238.7366,238.4317,238.4603,7010.0
2022-11-03 15:15:00,250.36,250.58,250.36,250.58,18952.0,238.5079,238.7175,238.5079,238.7175,18952.0
2022-11-03 15:20:00,250.62,250.74,250.21,250.22,11567.0,238.7556,238.87,238.365,238.3746,11567.0
2022-11-03 15:25:00,250.33,250.4,250.09,250.09,13294.0,238.4794,238.5461,238.2507,238.2507,13294.0
2022-11-03 15:30:00,250.05,250.16,249.93,250.13,19822.0,238.2126,238.3174,238.0983,238.2888,19822.0
2022-11-03 15:35:00,250.14,250.56,249.6,249.66,38105.0,238.2984,238.6985,237.7839,237.8411,38105.0
2022-11-03 15:40:00,249.72,249.91,249.58,249.73,12732.0,237.8982,238.0793,237.7649,237.9078,12732.0
2022-11-03 15:45:00,249.66,249.73,249.22,249.22,22957.0,237.8411,237.9078,237.4219,237.4219,22957.0
2022-11-03 15:50:00,249.28,249.3,248.74,248.9,60536.0,237.4791,237.4981,236.9646,237.1171,60536.0
2022-11-03 15:55:00,248.98,249.32,248.87,249.03,101900.0,237.1933,237.5172,237.0885,237.2409,101900.0
2022-11-04 09:30:00,250.31,251.37,249.3,249.37,19944.0,238.4603,239.4701,237.4981,237.5648,19944.0
2022-11-04 09:35:00,249.67,250.39,249.24,249.95,8893.0,237.8506,238.5365,237.441,238.1174,8893.0
2022-11-04 09:40:00,249.85,250.22,249.6,249.74,9395.0,238.0221,238.3746,237.7839,237.9173,9395.0
2022-11-04 09:45:00,249.62,250.52,249.62,249.88,10079.0,237.803,238.6604,237.803,238.0507,10079.0
2022-11-04 09:50:00,249.87,250.12,249.15,249.43,8724.0,238.0411,238.2793,237.3552,237.622,8724.0
2022-11-04 09:55:00,249.43,250.21,249.33,249.38,3300.0,237.622,238.365,237.5267,237.5743,3300.0
2022-11-04 10:00:00,249.36,249.82,249.36,249.54,7577.0,237.5553,237.9935,237.5553,237.7268,7577.0
2022-11-04 10:05:00,249.45,250.57,249.41,250.31,6735.0,237.641,238.708,237.6029,238.4603,6735.0
2022-11-04 10:10:00,250.34,251.27,250.33,251.17,5010.0,238.4889,239.3749,238.4794,239.2796,5010.0
2022-11-04 10:15:00,251.38,251.39,250.5,250.57,7432.0,239.4797,239.4892,238.6413,238.708,7432.0
2022-11-04 10:20:00,250.78,250.79,250.25,250.36,7941.0,238.9081,238.9176,238.4032,238.5079,7941.0
2022-11-04 10:25:00,250.36,250.71,250.25,250.56,11406.0,238.5079,238.8414,238.4032,238.6985,11406.0
2022-11-04 10:30:00,250.42,250.79,250.0,250.18,19908.0,238.5651,238.9176,238.165,238.3365,19908.0
2022-11-04 10:35:00,250.05,250.37,249.96,250.18,8698.0,238.2126,238.5175,238.1269,238.3365,8698.0
2022-11-04 10:40:00,250.31,250.99,250.24,250.3,7634.0,238.4603,239.1081,238.3936,238.4508,7634.0
2022-11-04 10:45:00,250.29,250.39,249.81,249.83,4128.0,238.4413,238.5365,237.984,238.003,4128.0
2022-11-04 10:50:00,249.94,250.02,249.57,249.63,3466.0,238.1078,238.184,237.7553,237.8125,3466.0
2022-11-04 10:55:00,249.56,249.56,249.29,249.36,14419.0,237.7458,237.7458,237.4886,237.5553,14419.0
2022-11-04 11:00:00,249.43,249.96,249.34,249.94,6553.0,237.622,238.1269,237.5362,238.1078,6553.0
2022-11-04 11:05:00,249.74,249.76,249.33,249.37,8397.0,237.9173,237.9364,237.5267,237.5648,8397.0
2022-11-04 11:10:00,249.41,249.41,248.83,248.98,5486.0,237.6029,237.6029,237.0504,237.1933,5486.0
2022-11-04 11:15:00,248.95,249.05,248.82,248.95,4104.0,237.1647,237.26,237.0409,237.1647,4104.0
2022-11-04 11:20:00,248.97,249.19,248.9,249.06,4428.0,237.1838,237.3933,237.1171,237.2695,4428.0
2022-11-04 11:25:00,249.13,249.14,248.14,248.15,20604.0,237.3362,237.3457,236.393,236.4026,20604.0
2022-11-04 11:30:00,248.28,248.56,248.04,248.28,24025.0,236.5264,236.7932,236.2978,236.5264,24025.0
2022-11-04 11:35:00,248.25,248.46,247.82,248.05,7079.0,236.4978,236.6979,236.0882,236.3073,7079.0
2022-11-04 11:40:00,247.93,248.17,247.83,248.09,16536.0,236.193,236.4216,236.0977,236.3454,16536.0
2022-11-04 11:45:00,248.21,248.22,247.75,247.86,6386.0,236.4597,236.4693,236.0215,236.1263,6386.0
2022-11-04 11:50:00,247.76,247.76,246.92,247.14,16034.0,236.031,236.031,235.2308,235.4404,16034.0
2022-11-04 11:55:00,247.14,247.23,246.65,246.79,9605.0,235.4404,235.5261,234.9736,235.107,9605.0
2022-11-04 12:00:00,246.78,246.88,246.06,246.32,6645.0,235.0974,235.1927,234.4115,234.6592,6645.0
2022-11-04 12:05:00,246.29,246.61,246.08,246.61,10386.0,234.6306,234.9355,234.4306,234.9355,10386.0
2022-11-04 12:10:00,246.59,246.73,246.5,246.73,2729.0,234.9164,235.0498,234.8307,235.0498,2729.0
2022-11-04 12:15:00,246.8,247.28,246.63,247.23,2400.0,235.1165,235.5738,234.9545,235.5261,2400.0
2022-11-04 12:20:00,247.24,247.24,246.9,246.92,3297.0,235.5356,235.5356,235.2117,235.2308,3297.0
2022-11-04 12:25:00,247.07,247.59,247.03,247.58,2667.0,235.3737,235.8691,235.3356,235.8596,2667.0
2022-11-04 12:30:00,247.43,247.5,246.87,246.91,5174.0,235.7167,235.7833,235.1832,235.2213,5174.0
2022-11-04 12:35:00,246.88,247.31,246.54,246.82,13807.0,235.1927,235.6023,234.8688,235.1355,13807.0
2022-11-04 12:40:00,246.84,247.21,246.62,247.1,4001.0,235.1546,235.5071,234.945,235.4023,4001.0
2022-11-04 12:45:00,247.0,247.24,246.82,246.89,2253.0,235.307,235.5356,235.1355,235.2022,2253.0
2022-11-04 12:50:00,247.0,247.11,246.78,247.03,1782.0,235.307,235.4118,235.0974,235.3356,1782.0
2022-11-04 12:55:00,247.07,247.28,246.96,247.19,2212.0,235.3737,235.5738,235.2689,235.488,2212.0
2022-11-04 13:00:00,247.25,247.51,247.17,247.32,2835.0,235.5452,235.7929,235.469,235.6119,2835.0
2022-11-04 13:05:00,247.48,247.48,246.78,246.78,5297.0,235.7643,235.7643,235.0974,235.0974,5297.0
2022-11-04 13:10:00,246.75,247.87,246.65,247.61,5270.0,235.0688,236.1358,234.9736,235.8881,5270.0
2022-11-04 13:15:00,247.52,247.88,247.38,247.56,3806.0,235.8024,236.1454,235.669,235.8405,3806.0
2022-11-04 13:20:00,247.51,247.56,247.14,247.3,2837.0,235.7929,235.8405,235.4404,235.5928,2837.0
2022-11-04 13:25:00,247.28,247.5,247.13,247.13,5780.0,235.5738,235.7833,235.4309,235.4309,5780.0
2022-11-04 13:30:00,247.27,247.33,246.95,246.97,7366.0,235.5642,235.6214,235.2594,235.2784,7366.0
2022-11-04 13:35:00,246.91,247.07,246.79,246.9,11567.0,235.2213,235.3737,235.107,235.2117,11567.0
2022-11-04 13:40:00,246.83,246.89,246.06,246.06,21783.0,235.1451,235.2022,234.4115,234.4115,21783.0
2022-11-04 13:45:00,246.05,246.31,245.84,246.1,9000.0,234.402,234.6497,234.2019,234.4496,9000.0
2022-11-04 13:50:00,246.12,246.15,245.92,246.13,3786.0,234.4687,234.4973,234.2781,234.4782,3786.0
2022-11-04 13:55:00,246.09,246.1,245.8,245.88,6171.0,234.4401,234.4496,234.1638,234.24,6171.0
2022-11-04 14:00:00,245.94,245.99,245.71,245.75,6410.0,234.2972,234.3448,234.0781,234.1162,6410.0
2022-11-04 14:05:00,245.67,245.8,245.44,245.52,10227.0,234.04,234.1638,233.8209,233.8971,10227.0
2022-11-04 14:10:00,245.47,245.62,245.42,245.55,4093.0,233.8494,233.9923,233.8018,233.9257,4093.0
2022-11-04 14:15:00,245.6,245.6,245.32,245.59,31294.0,233.9733,233.9733,233.7065,233.9638,31294.0
2022-11-04 14:20:00,245.59,245.9,245.49,245.9,7811.0,233.9638,234.2591,233.8685,234.2591,7811.0
2022-11-04 14:25:00,245.79,246.47,245.69,246.32,5123.0,234.1543,234.8021,234.059,234.6592,5123.0
2022-11-04 14:30:00,246.46,246.46,246.24,246.25,2429.0,234.7926,234.7926,234.583,234.5925,2429.0
2022-11-04 14:35:00,246.36,246.76,246.36,246.63,3257.0,234.6973,235.0784,234.6973,234.9545,3257.0
2022-11-04 14:40:00,246.62,247.23,246.47,247.1,7610.0,234.945,235.5261,234.8021,235.4023,7610.0
2022-11-04 14:45:00,247.1,247.16,246.9,246.9,5108.0,235.4023,235.4594,235.2117,235.2117,5108.0
2022-11-04 14:50:00,246.99,247.08,246.88,247.06,3233.0,235.2975,235.3832,235.1927,235.3642,3233.0
2022-11-04 14:55:00,247.03,247.54,247.03,247.4,5861.0,235.3356,235.8214,235.3356,235.6881,5861.0
2022-11-04 15:00:00,247.4,247.5,247.14,247.38,5154.0,235.6881,235.7833,235.4404,235.669,5154.0
2022-11-04 15:05:00,247.45,247.76,247.44,247.74,11620.0,235.7357,236.031,235.7262,236.012,11620.0
2022-11-04 15:10:00,247.74,247.78,247.52,247.52,6141.0,236.012,236.0501,235.8024,235.8024,6141.0
2022-11-04 15:15:00,247.59,247.63,247.29,247.32,6015.0,235.8691,235.9072,235.5833,235.6119,6015.0
2022-11-04 15:20:00,247.27,247.27,246.88,246.91,5343.0,235.5642,235.5642,235.1927,235.2213,5343.0
2022-11-04 15:25:00,246.91,247.15,246.81,247.01,9656.0,235.2213,235.4499,235.126,235.3165,9656.0
2022-11-04 15:30:00,246.99,247.25,246.87,247.09,38941.0,235.2975,235.5452,235.1832,235.3928,38941.0
2022-11-04 15:35:00,247.06,247.18,246.87,247.0,52079.0,235.3642,235.4785,235.1832,235.307,52079.0
2022-11-04 15:40:00,246.99,247.15,246.53,247.03,31307.0,235.2975,235.4499,234.8593,235.3356,31307.0
2022-11-04 15:45:00,247.04,247.62,246.99,247.33,37468.0,235.3451,235.8977,235.2975,235.6214,37468.0
2022-11-04 15:50:00,247.44,247.44,247.01,247.24,47856.0,235.7262,235.7262,235.3165,235.5356,47856.0
2022-11-04 15:55:00,247.29,248.17,247.04,248.13,160898.0,235.5833,236.4216,235.3451,236.3835,160898.0
2022-11-07 09:30:00,248.1,248.99,247.66,248.22,15295.0,236.3549,237.2028,235.9358,236.4693,15295.0
2022-11-07 09:35:00,248.94,249.36,248.34,248.93,4304.0,237.1552,237.5553,236.5836,237.1456,4304.0
2022-11-07 09:40:00,248.99,249.27,248.27,248.5,23718.0,237.2028,237.4695,236.5169,236.736,23718.0
2022-11-07 09:45:00,248.6,250.43,248.5,249.39,20571.0,236.8313,238.5746,236.736,237.5839,20571.0
2022-11-07 09:50:00,250.02,250.14,249.11,249.75,9186.0,238.184,238.2984,237.3171,237.9268,9186.0
2022-11-07 09:55:00,249.5,249.67,248.96,249.03,5705.0,237.6887,237.8506,237.1742,237.2409,5705.0
2022-11-07 10:00:00,249.39,249.91,248.99,249.15,8553.0,237.5839,238.0793,237.2028,237.3552,8553.0
2022-11-07 10:05:00,249.33,249.47,249.0,249.16,21425.0,237.5267,237.6601,237.2123,237.3648,21425.0
2022-11-07 10:10:00,249.23,249.74,249.2,249.53,5765.0,237.4314,237.9173,237.4029,237.7172,5765.0
2022-11-07 10:15:00,249.53,250.3,249.44,250.09,10609.0,237.7172,238.4508,237.6315,238.2507,10609.0
2022-11-07 10:20:00,250.01,250.09,249.6,249.82,4321.0,238.1745,238.2507,237.7839,237.9935,4321.0
2022-11-07 10:25:00,250.08,250.08,249.09,249.29,5405.0,238.2412,238.2412,237.2981,237.4886,5405.0
2022-11-07 10:30:00,249.37,249.85,249.29,249.31,5855.0,237.5648,238.0221,237.4886,237.5077,5855.0
2022-11-07 10:35:00,249.5,249.67,249.16,249.49,8676.0,237.6887,237.8506,237.3648,237.6791,8676.0
2022-11-07 10:40:00,249.6,250.1,249.53,250.0,8326.0,237.7839,238.2603,237.7172,238.165,8326.0
2022-11-07 10:45:00,250.09,250.41,249.97,249.97,31402.0,238.2507,238.5556,238.1364,238.1364,31402.0
2022-11-07 10:50:00,249.85,250.57,249.52,250.01,15677.0,238.0221,238.708,237.7077,238.1745,15677.0
2022-11-07 10:55:00,249.92,250.34,249.77,250.17,29798.0,238.0888,238.4889,237.9459,238.3269,29798.0
2022-11-07 11:00:00,250.17,250.34,249.76,250.21,10676.0,238.3269,238.4889,237.9364,238.365,10676.0
2022-11-07 11:05:00,250.0,250.06,249.59,249.59,1987.0,238.165,238.2222,237.7744,237.7744,1987.0
2022-11-07 11:10:00,249.6,250.06,249.59,250.05,3847.0,237.7839,238.2222,237.7744,238.2126,3847.0
2022-11-07 11:15:00,249.94,250.5,249.75,249.75,11423.0,238.1078,238.6413,237.9268,237.9268,11423.0
2022-11-07 11:20:00,249.67,249.97,249.38,249.65,4284.0,237.8506,238.1364,237.5743,237.8316,4284.0
2022-11-07 11:25:00,249.75,249.77,249.42,249.63,5115.0,237.9268,237.9459,237.6124,237.8125,5115.0
2022-11-07 11:30:00,249.65,250.17,249.59,249.96,22746.0,237.8316,238.3269,237.7744,238.1269,22746.0
2022-11-07 11:35:00,249.88,250.7,249.82,250.7,32946.0,238.0507,238.8319,237.9935,238.8319,32946.0
2022-11-07 11:40:00,250.47,250.51,249.61,249.62,8329.0,238.6127,238.6508,237.7935,237.803,8329.0
2022-11-07 11:45:00,249.63,250.13,249.62,249.87,3116.0,237.8125,238.2888,237.803,238.0411,3116.0
2022-11-07 11:50:00,249.91,250.07,249.73,249.94,6054.0,238.0793,238.2317,237.9078,238.1078,6054.0
2022-11-07 11:55:00,249.93,250.06,249.78,249.8,5122.0,238.0983,238.2222,237.9554,237.9745,5122.0
2022-11-07 12:00:00,249.78,249.81,249.51,249.69,2728.0,237.9554,237.984,237.6982,237.8697,2728.0
2022-11-07 12:05:00,249.57,249.92,249.48,249.86,2850.0,237.7553,238.0888,237.6696,238.0316,2850.0
2022-11-07 12:10:00,249.91,249.91,249.72,249.79,2413.0,238.0793,238.0793,237.8982,237.9649,2413.0
2022-11-07 12:15:00,249.79,249.98,249.7,249.81,2050.0,237.9649,238.1459,237.8792,237.984,2050.0
2022-11-07 12:20:00,249.75,250.12,249.73,250.12,4884.0,237.9268,238.2793,237.9078,238.2793,4884.0
2022-11-07 12:25:00,250.12,250.34,250.02,250.31,4914.0,238.2793,238.4889,238.184,238.4603,4914.0
2022-11-07 12:30:00,250.36,250.39,250.14,250.28,5058.0,238.5079,238.5365,238.2984,238.4317,5058.0
2022-11-07 12:35:00,250.16,250.44,250.08,250.29,17241.0,238.3174,238.5842,238.2412,238.4413,17241.0
2022-11-07 12:40:00,250.27,250.65,250.2,250.53,16500.0,238.4222,238.7842,238.3555,238.6699,16500.0
2022-11-07 12:45:00,250.56,250.65,250.12,250.21,6645.0,238.6985,238.7842,238.2793,238.365,6645.0
2022-11-07 12:50:00,250.15,250.24,249.98,249.98,3741.0,238.3079,238.3936,238.1459,238.1459,3741.0
2022-11-07 12:55:00,250.08,250.11,249.9,249.98,3935.0,238.2412,238.2698,238.0697,238.1459,3935.0
2022-11-07 13:00:00,250.05,250.37,249.97,250.29,3406.0,238.2126,238.5175,238.1364,238.4413,3406.0
2022-11-07 13:05:00,250.29,250.64,250.22,250.5,12587.0,238.4413,238.7747,238.3746,238.6413,12587.0
2022-11-07 13:10:00,250.53,250.62,250.39,250.45,9017.0,238.6699,238.7556,238.5365,238.5937,9017.0
2022-11-07 13:15:00,250.4,250.65,250.35,250.44,7838.0,238.5461,238.7842,238.4984,238.5842,7838.0
2022-11-07 13:20:00,250.43,250.5,250.19,250.23,12767.0,238.5746,238.6413,238.346,238.3841,12767.0
2022-11-07 13:25:00,250.21,250.43,250.15,250.22,8186.0,238.365,238.5746,238.3079,238.3746,8186.0
2022-11-07 13:30:00,250.29,250.68,250.25,250.49,9300.0,238.4413,238.8128,238.4032,238.6318,9300.0
2022-11-07 13:35:00,250.48,250.77,250.31,250.77,6197.0,238.6223,238.8985,238.4603,238.8985,6197.0
2022-11-07 13:40:00,250.81,250.91,250.62,250.66,7287.0,238.9366,239.0319,238.7556,238.7937,7287.0
2022-11-07 13:45:00,250.8,250.84,250.52,250.7,17455.0,238.9271,238.9652,238.6604,238.8319,17455.0
2022-11-07 13:50:00,250.67,250.96,250.58,250.95,10826.0,238.8033,239.0795,238.7175,239.07,10826.0
2022-11-07 13:55:00,251.0,251.0,250.49,250.54,10499.0,239.1177,239.1177,238.6318,238.6794,10499.0
2022-11-07 14:00:00,250.58,250.9,250.57,250.81,7887.0,238.7175,239.0224,238.708,238.9366,7887.0
2022-11-07 14:05:00,250.73,251.0,250.7,250.95,6171.0,238.8604,239.1177,238.8319,239.07,6171.0
2022-11-07 14:10:00,251.05,251.28,251.0,251.18,8407.0,239.1653,239.3844,239.1177,239.2891,8407.0
2022-11-07 14:15:00,251.3,251.54,251.26,251.53,25203.0,239.4034,239.6321,239.3653,239.6226,25203.0
2022-11-07 14:20:00,251.5,251.57,251.22,251.32,20893.0,239.594,239.6607,239.3272,239.4225,20893.0
2022-11-07 14:25:00,251.27,251.59,251.21,251.42,32652.0,239.3749,239.6797,239.3177,239.5178,32652.0
2022-11-07 14:30:00,251.58,251.91,251.49,251.59,10020.0,239.6702,239.9846,239.5845,239.6797,10020.0
2022-11-07 14:35:00,251.56,251.79,251.56,251.65,14446.0,239.6511,239.8703,239.6511,239.7369,14446.0
2022-11-07 14:40:00,251.68,251.74,251.49,251.61,13422.0,239.7655,239.8226,239.5845,239.6988,13422.0
2022-11-07 14:45:00,251.6,251.6,251.31,251.47,18152.0,239.6892,239.6892,239.413,239.5654,18152.0
2022-11-07 14:50:00,251.47,251.6,251.44,251.58,9243.0,239.5654,239.6892,239.5368,239.6702,9243.0
2022-11-07 14:55:00,251.58,251.65,251.24,251.24,10607.0,239.6702,239.7369,239.3463,239.3463,10607.0
2022-11-07 15:00:00,251.27,251.46,251.27,251.45,6669.0,239.3749,239.5559,239.3749,239.5463,6669.0
2022-11-07 15:05:00,251.46,251.58,251.33,251.44,11876.0,239.5559,239.6702,239.432,239.5368,11876.0
2022-11-07 15:10:00,251.46,251.79,251.36,251.78,19186.0,239.5559,239.8703,239.4606,239.8607,19186.0
2022-11-07 15:15:00,251.8,251.96,251.66,251.86,14732.0,239.8798,240.0322,239.7464,239.9369,14732.0
2022-11-07 15:20:00,251.9,251.95,251.64,251.9,22039.0,239.975,240.0227,239.7274,239.975,22039.0
2022-11-07 15:25:00,251.91,251.95,251.73,251.89,24148.0,239.9846,240.0227,239.8131,239.9655,24148.0
2022-11-07 15:30:00,251.95,252.22,251.9,252.18,27379.0,240.0227,240.2799,239.975,240.2418,27379.0
2022-11-07 15:35:00,252.12,252.15,251.64,251.68,30397.0,240.1846,240.2132,239.7274,239.7655,30397.0
2022-11-07 15:40:00,251.64,251.86,251.54,251.72,27178.0,239.7274,239.9369,239.6321,239.8036,27178.0
2022-11-07 15:45:00,251.68,251.75,251.42,251.6,30114.0,239.7655,239.8321,239.5178,239.6892,30114.0
2022-11-07 15:50:00,251.61,251.68,251.1,251.11,50898.0,239.6988,239.7655,239.2129,239.2224,50898.0
2022-11-07 15:55:00,251.13,251.32,250.89,251.17,130379.0,239.2415,239.4225,239.0129,239.2796,130379.0
2022-11-08 09:30:00,252.55,252.57,251.35,251.76,36156.0,240.5943,240.6133,239.4511,239.8417,36156.0
2022-11-08 09:35:00,251.83,252.05,251.43,252.04,8997.0,239.9084,240.1179,239.5273,240.1084,8997.0
2022-11-08 09:40:00,252.34,253.19,251.83,253.11,54292.0,240.3942,241.204,239.9084,241.1278,54292.0
2022-11-08 09:45:00,253.18,253.36,252.37,252.93,9030.0,241.1944,241.3659,240.4228,240.9563,9030.0
2022-11-08 09:50:00,252.72,253.15,252.48,253.1,10843.0,240.7562,241.1659,240.5276,241.1182,10843.0
2022-11-08 09:55:00,253.01,253.76,252.71,252.77,13399.0,241.0325,241.747,240.7467,240.8039,13399.0
2022-11-08 10:00:00,252.79,253.3,252.69,253.21,20779.0,240.8229,241.3088,240.7276,241.223,20779.0
2022-11-08 10:05:00,253.18,253.45,252.86,253.0,8916.0,241.1944,241.4517,240.8896,241.023,8916.0
2022-11-08 10:10:00,252.85,252.96,251.16,252.02,44843.0,240.8801,240.9849,239.2701,240.0894,44843.0
2022-11-08 10:15:00,252.0,252.68,251.74,252.43,11758.0,240.0703,240.7181,239.8226,240.48,11758.0
2022-11-08 10:20:00,252.53,252.55,252.19,252.47,11774.0,240.5752,240.5943,240.2513,240.5181,11774.0
2022-11-08 10:25:00,252.47,252.84,252.32,252.32,13745.0,240.5181,240.8705,240.3752,240.3752,13745.0
2022-11-08 10:30:00,252.49,253.16,252.19,252.95,22421.0,240.5371,241.1754,240.2513,240.9753,22421.0
2022-11-08 10:35:00,252.98,252.99,252.68,252.7,21767.0,241.0039,241.0134,240.7181,240.7372,21767.0
2022-11-08 10:40:00,252.76,253.39,252.75,252.93,13799.0,240.7943,241.3945,240.7848,240.9563,13799.0
2022-11-08 10:45:00,253.01,253.11,252.89,252.96,13116.0,241.0325,241.1278,240.9182,240.9849,13116.0
2022-11-08 10:50:00,253.02,253.36,252.97,253.09,50031.0,241.042,241.3659,240.9944,241.1087,50031.0
2022-11-08 10:55:00,253.09,253.59,252.76,253.05,38544.0,241.1087,241.585,240.7943,241.0706,38544.0
2022-11-08 11:00:00,253.05,253.23,252.31,252.42,32590.0,241.0706,241.2421,240.3656,240.4704,32590.0
2022-11-08 11:05:00,252.61,253.02,252.54,252.72,6109.0,240.6514,241.042,240.5847,240.7562,6109.0
2022-11-08 11:10:00,252.8,253.18,252.7,252.93,11014.0,240.8324,241.1944,240.7372,240.9563,11014.0
2022-11-08 11:15:00,252.98,253.01,252.63,252.87,12407.0,241.0039,241.0325,240.6705,240.8991,12407.0
2022-11-08 11:20:00,252.88,253.34,252.76,252.78,19371.0,240.9087,241.3469,240.7943,240.8134,19371.0
2022-11-08 11:25:00,252.87,253.15,252.87,252.94,6794.0,240.8991,241.1659,240.8991,240.9658,6794.0
2022-11-08 11:30:00,252.85,253.3,252.84,253.04,12350.0,240.8801,241.3088,240.8705,241.0611,12350.0
2022-11-08 11:35:00,253.16,253.18,252.95,253.04,15190.0,241.1754,241.1944,240.9753,241.0611,15190.0
2022-11-08 11:40:00,253.4,253.89,253.31,253.57,16290.0,241.404,241.8708,241.3183,241.566,16290.0
2022-11-08 11:45:00,253.54,253.76,253.44,253.46,7936.0,241.5374,241.747,241.4421,241.4612,7936.0
2022-11-08 11:50:00,253.43,253.46,252.85,253.04,8041.0,241.4326,241.4612,240.8801,241.0611,8041.0
2022-11-08 11:55:00,253.09,253.17,252.9,252.96,7681.0,241.1087,241.1849,240.9277,240.9849,7681.0
2022-11-08 12:00:00,252.89,252.89,252.52,252.56,9080.0,240.9182,240.9182,240.5657,240.6038,9080.0
2022-11-08 12:05:00,252.51,252.51,251.88,251.95,45974.0,240.5562,240.5562,239.956,240.0227,45974.0
2022-11-08 12:10:00,252.05,252.67,252.0,252.67,24941.0,240.1179,240.7086,240.0703,240.7086,24941.0
2022-11-08 12:15:00,252.62,253.22,252.53,253.22,4692.0,240.661,241.2326,240.5752,241.2326,4692.0
2022-11-08 12:20:00,253.18,253.2,252.88,253.17,4247.0,241.1944,241.2135,240.9087,241.1849,4247.0
2022-11-08 12:25:00,253.2,253.87,253.1,253.5,94347.0,241.2135,241.8518,241.1182,241.4993,94347.0
2022-11-08 12:30:00,253.55,253.6,253.22,253.42,39326.0,241.5469,241.5946,241.2326,241.4231,39326.0
2022-11-08 12:35:00,253.42,253.7,253.33,253.57,15979.0,241.4231,241.6898,241.3373,241.566,15979.0
2022-11-08 12:40:00,253.55,253.76,253.51,253.75,10999.0,241.5469,241.747,241.5088,241.7375,10999.0
2022-11-08 12:45:00,253.77,254.21,253.58,254.11,27488.0,241.7565,242.1757,241.5755,242.0804,27488.0
2022-11-08 12:50:00,254.17,254.17,253.41,253.41,27762.0,242.1376,242.1376,241.4136,241.4136,27762.0
2022-11-08 12:55:00,253.55,253.68,253.46,253.59,14587.0,241.5469,241.6708,241.4612,241.585,14587.0
2022-11-08 13:00:00,253.58,253.97,253.52,253.78,19527.0,241.5755,241.9471,241.5184,241.766,19527.0
2022-11-08 13:05:00,253.75,253.84,253.55,253.55,25652.0,241.7375,241.8232,241.5469,241.5469,25652.0
2022-11-08 13:10:00,253.56,253.8,253.52,253.71,19847.0,241.5565,241.7851,241.5184,241.6994,19847.0
2022-11-08 13:15:00,253.71,253.9,253.21,253.25,20890.0,241.6994,241.8804,241.223,241.2611,20890.0
2022-11-08 13:20:00,253.26,253.26,252.59,252.76,11744.0,241.2707,241.2707,240.6324,240.7943,11744.0
2022-11-08 13:25:00,252.74,252.79,252.22,252.31,5064.0,240.7753,240.8229,240.2799,240.3656,5064.0
2022-11-08 13:30:00,252.3,252.32,251.72,251.89,21750.0,240.3561,240.3752,239.8036,239.9655,21750.0
2022-11-08 13:35:00,251.88,252.15,251.71,251.88,9345.0,239.956,240.2132,239.794,239.956,9345.0
2022-11-08 13:40:00,251.85,252.29,251.8,251.95,5864.0,239.9274,240.3466,239.8798,240.0227,5864.0
2022-11-08 13:45:00,252.1,252.11,251.69,251.71,9838.0,240.1656,240.1751,239.775,239.794,9838.0
2022-11-08 13:50:00,251.61,251.76,251.19,251.45,24454.0,239.6988,239.8417,239.2987,239.5463,24454.0
2022-11-08 13:55:00,251.39,251.42,250.68,250.95,25559.0,239.4892,239.5178,238.8128,239.07,25559.0
2022-11-08 14:00:00,250.95,251.25,250.86,251.06,8135.0,239.07,239.3558,238.9843,239.1748,8135.0
2022-11-08 14:05:00,251.06,251.06,250.61,250.61,7461.0,239.1748,239.1748,238.7461,238.7461,7461.0
2022-11-08 14:10:00,250.59,250.75,250.47,250.7,9107.0,238.7271,238.8795,238.6127,238.8319,9107.0
2022-11-08 14:15:00,250.62,250.62,250.29,250.34,5270.0,238.7556,238.7556,238.4413,238.4889,5270.0
2022-11-08 14:20:00,250.38,250.38,249.68,249.68,21830.0,238.527,238.527,237.8601,237.8601,21830.0
2022-11-08 14:25:00,249.75,249.86,249.24,249.24,10191.0,237.9268,238.0316,237.441,237.441,10191.0
2022-11-08 14:30:00,249.37,249.44,249.08,249.44,10033.0,237.5648,237.6315,237.2885,237.6315,10033.0
2022-11-08 14:35:00,249.5,250.39,249.48,250.29,6611.0,237.6887,238.5365,237.6696,238.4413,6611.0
2022-11-08 14:40:00,250.47,250.93,250.3,250.91,6048.0,238.6127,239.051,238.4508,239.0319,6048.0
2022-11-08 14:45:00,250.85,251.11,250.63,251.0,14666.0,238.9748,239.2224,238.7652,239.1177,14666.0
2022-11-08 14:50:00,251.04,251.38,250.94,251.16,7185.0,239.1558,239.4797,239.0605,239.2701,7185.0
2022-11-08 14:55:00,251.28,251.34,251.0,251.06,6662.0,239.3844,239.4416,239.1177,239.1748,6662.0
2022-11-08 15:00:00,251.05,251.57,251.05,251.36,12262.0,239.1653,239.6607,239.1653,239.4606,12262.0
2022-11-08 15:05:00,251.36,251.5,251.2,251.24,7566.0,239.4606,239.594,239.3082,239.3463,7566.0
2022-11-08 15:10:00,251.3,251.54,251.11,251.45,15404.0,239.4034,239.6321,239.2224,239.5463,15404.0
2022-11-08 15:15:00,251.48,251.56,251.37,251.51,14692.0,239.5749,239.6511,239.4701,239.6035,14692.0
2022-11-08 15:20:00,251.61,251.63,251.21,251.21,12899.0,239.6988,239.7178,239.3177,239.3177,12899.0
2022-11-08 15:25:00,251.25,251.63,251.22,251.63,29836.0,239.3558,239.7178,239.3272,239.7178,29836.0
2022-11-08 15:30:00,251.59,252.18,251.5,252.11,18985.0,239.6797,240.2418,239.594,240.1751,18985.0
2022-11-08 15:35:00,252.04,252.17,251.81,251.81,15901.0,240.1084,240.2323,239.8893,239.8893,15901.0
2022-11-08 15:40:00,251.81,252.03,251.58,251.68,12085.0,239.8893,240.0989,239.6702,239.7655,12085.0
2022-11-08 15:45:00,251.68,251.98,251.66,251.77,22367.0,239.7655,240.0513,239.7464,239.8512,22367.0
2022-11-08 15:50:00,251.77,251.83,251.26,251.26,48343.0,239.8512,239.9084,239.3653,239.3653,48343.0
2022-11-08 15:55:00,251.24,251.45,250.84,251.06,107244.0,239.3463,239.5463,238.9652,239.1748,107244.0
2022-11-09 09:30:00,250.0,250.62,249.2,250.22,32318.0,238.165,238.7556,237.4029,238.3746,32318.0
2022-11-09 09:35:00,250.3,250.78,249.9,250.26,2300.0,238.4508,238.9081,238.0697,238.4127,2300.0
2022-11-09 09:40:00,250.12,251.42,250.11,250.92,4768.0,238.2793,239.5178,238.2698,239.0414,4768.0
2022-11-09 09:45:00,251.09,251.88,251.09,251.36,4074.0,239.2034,239.956,239.2034,239.4606,4074.0
2022-11-09 09:50:00,251.08,251.56,251.07,251.54,1864.0,239.1939,239.6511,239.1843,239.6321,1864.0
2022-11-09 09:55:00,251.75,251.75,250.22,250.3,8469.0,239.8321,239.8321,238.3746,238.4508,8469.0
2022-11-09 10:00:00,250.49,251.24,250.39,251.12,4923.0,238.6318,239.3463,238.5365,239.232,4923.0
2022-11-09 10:05:00,251.22,251.49,251.08,251.19,10091.0,239.3272,239.5845,239.1939,239.2987,10091.0
2022-11-09 10:10:00,251.11,251.11,250.79,251.0,8773.0,239.2224,239.2224,238.9176,239.1177,8773.0
2022-11-09 10:15:00,250.92,251.18,250.58,250.98,6021.0,239.0414,239.2891,238.7175,239.0986,6021.0
2022-11-09 10:20:00,251.0,251.26,250.8,250.91,3872.0,239.1177,239.3653,238.9271,239.0319,3872.0
2022-11-09 10:25:00,251.0,251.06,250.41,250.87,3917.0,239.1177,239.1748,238.5556,238.9938,3917.0
2022-11-09 10:30:00,250.98,251.2,250.33,250.84,8826.0,239.0986,239.3082,238.4794,238.9652,8826.0
2022-11-09 10:35:00,250.78,250.95,250.44,250.85,5295.0,238.9081,239.07,238.5842,238.9748,5295.0
2022-11-09 10:40:00,250.93,250.97,250.23,250.41,6849.0,239.051,239.0891,238.3841,238.5556,6849.0
2022-11-09 10:45:00,250.71,250.81,250.35,250.48,3281.0,238.8414,238.9366,238.4984,238.6223,3281.0
2022-11-09 10:50:00,250.38,250.6,250.08,250.3,6132.0,238.527,238.7366,238.2412,238.4508,6132.0
2022-11-09 10:55:00,250.08,250.29,249.64,249.78,6627.0,238.2412,238.4413,237.822,237.9554,6627.0
2022-11-09 11:00:00,249.7,250.0,249.67,249.67,3912.0,237.8792,238.165,237.8506,237.8506,3912.0
2022-11-09 11:05:00,249.79,250.16,249.67,250.13,3990.0,237.9649,238.3174,237.8506,238.2888,3990.0
2022-11-09 11:10:00,250.11,250.18,249.94,250.06,3886.0,238.2698,238.3365,238.1078,238.2222,3886.0
2022-11-09 11:15:00,250.2,250.39,250.01,250.01,5657.0,238.3555,238.5365,238.1745,238.1745,5657.0
2022-11-09 11:20:00,249.91,250.0,249.53,249.53,12253.0,238.0793,238.165,237.7172,237.7172,12253.0
2022-11-09 11:25:00,249.68,250.1,249.61,249.94,4220.0,237.8601,238.2603,237.7935,238.1078,4220.0
2022-11-09 11:30:00,249.74,249.83,249.5,249.53,3721.0,237.9173,238.003,237.6887,237.7172,3721.0
2022-11-09 11:35:00,249.5,249.79,249.5,249.66,2166.0,237.6887,237.9649,237.6887,237.8411,2166.0
2022-11-09 11:40:00,249.61,250.11,249.55,249.96,3117.0,237.7935,238.2698,237.7363,238.1269,3117.0
2022-11-09 11:45:00,249.91,250.09,249.9,249.94,6302.0,238.0793,238.2507,238.0697,238.1078,6302.0
2022-11-09 11:50:00,249.98,250.08,249.89,249.91,5183.0,238.1459,238.2412,238.0602,238.0793,5183.0
2022-11-09 11:55:00,249.91,249.98,249.6,249.61,3375.0,238.0793,238.1459,237.7839,237.7935,3375.0
2022-11-09 12:00:00,249.56,249.6,249.43,249.46,2450.0,237.7458,237.7839,237.622,237.6506,2450.0
2022-11-09 12:05:00,249.46,249.46,248.99,249.04,9826.0,237.6506,237.6506,237.2028,237.2504,9826.0
2022-11-09 12:10:00,248.95,249.03,248.59,248.59,3278.0,237.1647,237.2409,236.8217,236.8217,3278.0
2022-11-09 12:15:00,248.59,248.9,248.55,248.73,6574.0,236.8217,237.1171,236.7836,236.9551,6574.0
2022-11-09 12:20:00,248.71,248.76,248.58,248.58,6155.0,236.9361,236.9837,236.8122,236.8122,6155.0
2022-11-09 12:25:00,248.57,248.65,248.38,248.49,6548.0,236.8027,236.8789,236.6217,236.7265,6548.0
2022-11-09 12:30:00,248.38,248.41,248.28,248.33,5251.0,236.6217,236.6503,236.5264,236.574,5251.0
2022-11-09 12:35:00,248.24,248.25,247.92,247.93,5230.0,236.4883,236.4978,236.1835,236.193,5230.0
2022-11-09 12:40:00,247.93,248.07,247.48,247.5,6757.0,236.193,236.3264,235.7643,235.7833,6757.0
2022-11-09 12:45:00,247.52,247.94,247.51,247.83,4064.0,235.8024,236.2025,235.7929,236.0977,4064.0
2022-11-09 12:50:00,247.78,247.81,247.56,247.69,4324.0,236.0501,236.0787,235.8405,235.9643,4324.0
2022-11-09 12:55:00,247.69,247.94,247.62,247.82,2471.0,235.9643,236.2025,235.8977,236.0882,2471.0
2022-11-09 13:00:00,247.9,248.17,247.54,247.72,7155.0,236.1644,236.4216,235.8214,235.9929,7155.0
2022-11-09 13:05:00,247.43,247.58,247.19,247.19,7509.0,235.7167,235.8596,235.488,235.488,7509.0
2022-11-09 13:10:00,247.26,247.33,246.78,246.79,9730.0,235.5547,235.6214,235.0974,235.107,9730.0
2022-11-09 13:15:00,246.79,246.99,246.64,246.78,15743.0,235.107,235.2975,234.9641,235.0974,15743.0
2022-11-09 13:20:00,246.97,247.06,246.73,247.01,18624.0,235.2784,235.3642,235.0498,235.3165,18624.0
2022-11-09 13:25:00,247.01,247.16,246.94,246.95,5686.0,235.3165,235.4594,235.2499,235.2594,5686.0
2022-11-09 13:30:00,246.9,246.9,246.13,246.28,5129.0,235.2117,235.2117,234.4782,234.6211,5129.0
2022-11-09 13:35:00,246.23,246.23,245.69,245.69,3416.0,234.5735,234.5735,234.059,234.059,3416.0
2022-11-09 13:40:00,245.67,245.8,245.29,245.63,6188.0,234.04,234.1638,233.678,234.0019,6188.0
2022-11-09 13:45:00,245.58,245.69,245.39,245.6,7998.0,233.9542,234.059,233.7732,233.9733,7998.0
2022-11-09 13:50:00,245.66,245.7,245.37,245.43,3747.0,234.0304,234.0686,233.7542,233.8113,3747.0
2022-11-09 13:55:00,245.34,245.4,245.15,245.4,4806.0,233.7256,233.7828,233.5446,233.7828,4806.0
2022-11-09 14:00:00,245.38,245.38,245.1,245.15,3785.0,233.7637,233.7637,233.497,233.5446,3785.0
2022-11-09 14:05:00,245.13,245.38,244.95,245.25,23839.0,233.5255,233.7637,233.3541,233.6399,23839.0
2022-11-09 14:10:00,245.26,245.35,244.73,245.09,21757.0,233.6494,233.7351,233.1445,233.4874,21757.0
2022-11-09 14:15:00,245.09,245.1,244.64,244.84,6444.0,233.4874,233.497,233.0587,233.2493,6444.0
2022-11-09 14:20:00,244.83,244.9,244.52,244.58,18964.0,233.2397,233.3064,232.9444,233.0016,18964.0
2022-11-09 14:25:00,244.55,244.57,244.12,244.23,7679.0,232.973,232.992,232.5634,232.6681,7679.0
2022-11-09 14:30:00,244.29,244.4,243.9,244.14,25200.0,232.7253,232.8301,232.3538,232.5824,25200.0
2022-11-09 14:35:00,244.1,244.1,243.9,243.9,7303.0,232.5443,232.5443,232.3538,232.3538,7303.0
2022-11-09 14:40:00,243.92,244.26,243.89,244.09,10493.0,232.3728,232.6967,232.3442,232.5348,10493.0
2022-11-09 14:45:00,244.13,244.24,243.73,243.84,8878.0,232.5729,232.6777,232.1918,232.2966,8878.0
2022-11-09 14:50:00,243.78,244.0,243.59,243.67,11792.0,232.2394,232.449,232.0584,232.1347,11792.0
2022-11-09 14:55:00,243.62,243.63,243.32,243.56,8354.0,232.087,232.0965,231.8012,232.0299,8354.0
2022-11-09 15:00:00,243.51,243.84,243.42,243.84,4965.0,231.9822,232.2966,231.8965,232.2966,4965.0
2022-11-09 15:05:00,243.87,244.0,243.35,243.78,22206.0,232.3252,232.449,231.8298,232.2394,22206.0
2022-11-09 15:10:00,243.7,243.8,243.25,243.27,15021.0,232.1632,232.2585,231.7345,231.7536,15021.0
2022-11-09 15:15:00,243.27,243.45,243.15,243.32,17237.0,231.7536,231.9251,231.6393,231.8012,17237.0
2022-11-09 15:20:00,243.3,243.53,243.24,243.4,20371.0,231.7822,232.0013,231.725,231.8774,20371.0
2022-11-09 15:25:00,243.34,243.43,243.16,243.25,11693.0,231.8203,231.906,231.6488,231.7345,11693.0
2022-11-09 15:30:00,243.26,243.3,242.93,243.06,18464.0,231.7441,231.7822,231.4297,231.5535,18464.0
2022-11-09 15:35:00,243.08,243.17,242.84,243.01,14502.0,231.5726,231.6583,231.3439,231.5059,14502.0
2022-11-09 15:40:00,242.98,242.98,242.49,242.49,20248.0,231.4773,231.4773,231.0105,231.0105,20248.0
2022-11-09 15:45:00,242.43,242.51,242.04,242.11,27578.0,230.9534,231.0296,230.5818,230.6485,27578.0
2022-11-09 15:50:00,242.14,242.78,242.04,242.42,45738.0,230.6771,231.2868,230.5818,230.9438,45738.0
2022-11-09 15:55:00,242.48,242.74,242.17,242.4,118592.0,231.001,231.2487,230.7057,230.9248,118592.0
2022-11-10 09:30:00,246.86,247.14,245.52,245.62,35779.0,235.1736,235.4404,233.8971,233.9923,35779.0
2022-11-10 09:35:00,245.62,246.16,243.08,244.01,44377.0,233.9923,234.5068,231.5726,232.4586,44377.0
2022-11-10 09:40:00,243.94,245.56,243.43,245.3,25515.0,232.3919,233.9352,231.906,233.6875,25515.0
2022-11-10 09:45:00,245.31,245.99,244.86,245.93,12520.0,233.697,234.3448,233.2683,234.2877,12520.0
2022-11-10 09:50:00,245.86,246.25,245.17,245.72,14779.0,234.221,234.5925,233.5636,234.0876,14779.0
2022-11-10 09:55:00,245.6,246.75,245.53,246.48,19504.0,233.9733,235.0688,233.9066,234.8116,19504.0
2022-11-10 10:00:00,246.52,247.4,246.5,247.0,25871.0,234.8497,235.6881,234.8307,235.307,25871.0
2022-11-10 10:05:00,247.0,247.5,246.62,247.26,12681.0,235.307,235.7833,234.945,235.5547,12681.0
2022-11-10 10:10:00,247.14,247.66,247.08,247.1,12615.0,235.4404,235.9358,235.3832,235.4023,12615.0
2022-11-10 10:15:00,247.22,248.0,247.21,247.76,14655.0,235.5166,236.2597,235.5071,236.031,14655.0
2022-11-10 10:20:00,247.92,248.71,247.77,248.58,14037.0,236.1835,236.9361,236.0406,236.8122,14037.0
2022-11-10 10:25:00,248.5,248.5,247.67,247.78,9721.0,236.736,236.736,235.9453,236.0501,9721.0
2022-11-10 10:30:00,247.84,247.84,246.85,246.91,7166.0,236.1072,236.1072,235.1641,235.2213,7166.0
2022-11-10 10:35:00,247.02,247.36,246.99,247.1,13033.0,235.3261,235.65,235.2975,235.4023,13033.0
2022-11-10 10:40:00,246.94,247.58,246.93,247.49,7830.0,235.2499,235.8596,235.2403,235.7738,7830.0
2022-11-10 10:45:00,247.29,247.98,247.29,247.91,26684.0,235.5833,236.2406,235.5833,236.1739,26684.0
2022-11-10 10:50:00,247.82,248.0,247.49,247.83,11697.0,236.0882,236.2597,235.7738,236.0977,11697.0
2022-11-10 10:55:00,247.81,248.0,247.53,247.86,7604.0,236.0787,236.2597,235.8119,236.1263,7604.0
2022-11-10 11:00:00,247.86,247.9,247.5,247.69,10212.0,236.1263,236.1644,235.7833,235.9643,10212.0
2022-11-10 11:05:00,247.61,247.84,247.58,247.83,8275.0,235.8881,236.1072,235.8596,236.0977,8275.0
2022-11-10 11:10:00,247.83,248.4,247.63,248.34,8552.0,236.0977,236.6407,235.9072,236.5836,8552.0
2022-11-10 11:15:00,248.4,248.4,247.97,248.34,7566.0,236.6407,236.6407,236.2311,236.5836,7566.0
2022-11-10 11:20:00,248.4,248.78,248.4,248.78,4677.0,236.6407,237.0027,236.6407,237.0027,4677.0
2022-11-10 11:25:00,248.69,249.35,248.69,249.31,13733.0,236.917,237.5458,236.917,237.5077,13733.0
2022-11-10 11:30:00,249.49,250.06,249.36,250.01,11738.0,237.6791,238.2222,237.5553,238.1745,11738.0
2022-11-10 11:35:00,249.9,250.0,249.7,249.85,10467.0,238.0697,238.165,237.8792,238.0221,10467.0
2022-11-10 11:40:00,249.98,250.25,249.93,250.16,8939.0,238.1459,238.4032,238.0983,238.3174,8939.0
2022-11-10 11:45:00,250.21,250.75,250.17,250.53,11356.0,238.365,238.8795,238.3269,238.6699,11356.0
2022-11-10 11:50:00,250.45,250.75,250.37,250.42,10347.0,238.5937,238.8795,238.5175,238.5651,10347.0
2022-11-10 11:55:00,250.49,250.68,249.95,250.25,17143.0,238.6318,238.8128,238.1174,238.4032,17143.0
2022-11-10 12:00:00,250.17,250.17,249.55,249.64,5772.0,238.3269,238.3269,237.7363,237.822,5772.0
2022-11-10 12:05:00,249.59,249.64,249.09,249.33,12465.0,237.7744,237.822,237.2981,237.5267,12465.0
2022-11-10 12:10:00,249.35,249.77,249.33,249.72,6183.0,237.5458,237.9459,237.5267,237.8982,6183.0
2022-11-10 12:15:00,249.8,250.05,249.73,250.05,21417.0,237.9745,238.2126,237.9078,238.2126,21417.0
2022-11-10 12:20:00,249.96,249.96,249.42,249.42,5840.0,238.1269,238.1269,237.6124,237.6124,5840.0
2022-11-10 12:25:00,249.49,249.49,248.93,249.11,7066.0,237.6791,237.6791,237.1456,237.3171,7066.0
2022-11-10 12:30:00,248.99,249.16,248.86,248.98,4708.0,237.2028,237.3648,237.079,237.1933,4708.0
2022-11-10 12:35:00,249.06,249.11,248.85,249.02,4179.0,237.2695,237.3171,237.0694,237.2314,4179.0
2022-11-10 12:40:00,249.1,249.49,249.06,249.22,3764.0,237.3076,237.6791,237.2695,237.4219,3764.0
2022-11-10 12:45:00,249.2,249.2,248.59,248.68,7404.0,237.4029,237.4029,236.8217,236.9075,7404.0
2022-11-10 12:50:00,248.65,248.65,248.11,248.13,3813.0,236.8789,236.8789,236.3645,236.3835,3813.0
2022-11-10 12:55:00,248.05,248.21,247.8,248.07,2424.0,236.3073,236.4597,236.0691,236.3264,2424.0
2022-11-10 13:00:00,248.11,248.58,248.02,248.58,7445.0,236.3645,236.8122,236.2787,236.8122,7445.0
2022-11-10 13:05:00,248.42,248.6,248.34,248.6,13627.0,236.6598,236.8313,236.5836,236.8313,13627.0
2022-11-10 13:10:00,248.69,249.13,248.56,249.13,5516.0,236.917,237.3362,236.7932,237.3362,5516.0
2022-11-10 13:15:00,249.12,249.26,248.93,248.93,4192.0,237.3267,237.46,237.1456,237.1456,4192.0
2022-11-10 13:20:00,248.94,249.15,248.88,248.97,4896.0,237.1552,237.3552,237.098,237.1838,4896.0
2022-11-10 13:25:00,248.93,249.26,248.87,249.26,5329.0,237.1456,237.46,237.0885,237.46,5329.0
2022-11-10 13:30:00,249.28,249.5,249.16,249.5,5376.0,237.4791,237.6887,237.3648,237.6887,5376.0
2022-11-10 13:35:00,249.68,249.71,249.42,249.5,5101.0,237.8601,237.8887,237.6124,237.6887,5101.0
2022-11-10 13:40:00,249.5,249.74,249.48,249.59,4754.0,237.6887,237.9173,237.6696,237.7744,4754.0
2022-11-10 13:45:00,249.69,249.8,249.66,249.8,3892.0,237.8697,237.9745,237.8411,237.9745,3892.0
2022-11-10 13:50:00,249.74,249.8,249.21,249.26,20411.0,237.9173,237.9745,237.4124,237.46,20411.0
2022-11-10 13:55:00,249.2,250.0,249.19,249.73,126197.0,237.4029,238.165,237.3933,237.9078,126197.0
2022-11-10 14:00:00,249.8,250.2,249.79,250.12,12957.0,237.9745,238.3555,237.9649,238.2793,12957.0
2022-11-10 14:05:00,250.2,250.2,249.9,250.0,10123.0,238.3555,238.3555,238.0697,238.165,10123.0
2022-11-10 14:10:00,249.95,250.47,249.86,250.46,17982.0,238.1174,238.6127,238.0316,238.6032,17982.0
2022-11-10 14:15:00,250.45,250.45,250.07,250.14,7443.0,238.5937,238.5937,238.2317,238.2984,7443.0
2022-11-10 14:20:00,250.19,250.32,250.1,250.21,6570.0,238.346,238.4698,238.2603,238.365,6570.0
2022-11-10 14:25:00,250.29,250.84,250.21,250.8,5599.0,238.4413,238.9652,238.365,238.9271,5599.0
2022-11-10 14:30:00,250.69,250.86,250.49,250.86,5171.0,238.8223,238.9843,238.6318,238.9843,5171.0
2022-11-10 14:35:00,250.79,251.11,250.7,251.1,3814.0,238.9176,239.2224,238.8319,239.2129,3814.0
2022-11-10 14:40:00,251.01,251.13,250.86,251.04,4510.0,239.1272,239.2415,238.9843,239.1558,4510.0
2022-11-10 14:45:00,251.09,251.4,251.09,251.29,4559.0,239.2034,239.4987,239.2034,239.3939,4559.0
2022-11-10 14:50:00,251.3,251.68,251.24,251.58,5519.0,239.4034,239.7655,239.3463,239.6702,5519.0
2022-11-10 14:55:00,251.58,251.86,251.56,251.72,9709.0,239.6702,239.9369,239.6511,239.8036,9709.0
2022-11-10 15:00:00,251.78,252.1,251.74,251.97,6659.0,239.8607,240.1656,239.8226,240.0417,6659.0
2022-11-10 15:05:00,252.0,252.45,251.99,252.4,17267.0,240.0703,240.499,240.0608,240.4514,17267.0
2022-11-10 15:10:00,252.45,252.83,252.36,252.83,28208.0,240.499,240.861,240.4133,240.861,28208.0
2022-11-10 15:15:00,252.79,252.94,252.56,252.56,15314.0,240.8229,240.9658,240.6038,240.6038,15314.0
2022-11-10 15:20:00,252.55,252.96,252.45,252.87,11297.0,240.5943,240.9849,240.499,240.8991,11297.0
2022-11-10 15:25:00,252.92,253.08,252.57,252.99,24642.0,240.9468,241.0992,240.6133,241.0134,24642.0
2022-11-10 15:30:00,252.99,253.42,252.96,253.31,22016.0,241.0134,241.4231,240.9849,241.3183,22016.0
2022-11-10 15:35:00,253.28,253.39,253.1,253.29,22411.0,241.2897,241.3945,241.1182,241.2992,22411.0
2022-11-10 15:40:00,253.31,253.63,253.13,253.43,29124.0,241.3183,241.6231,241.1468,241.4326,29124.0
2022-11-10 15:45:00,253.4,253.92,253.32,253.92,34258.0,241.404,241.8994,241.3278,241.8994,34258.0
2022-11-10 15:50:00,254.0,254.12,253.27,253.56,56277.0,241.9756,242.09,241.2802,241.5565,56277.0
2022-11-10 15:55:00,253.57,253.86,253.01,253.67,132622.0,241.566,241.8423,241.0325,241.6613,132622.0
2022-11-11 09:30:00,255.1,255.95,253.67,254.41,37209.0,243.0236,243.8333,241.6613,242.3662,37209.0
2022-11-11 09:35:00,254.48,255.54,253.7,253.71,25095.0,242.4329,243.4427,241.6898,241.6994,25095.0
2022-11-11 09:40:00,253.81,254.32,253.07,253.98,17728.0,241.7946,242.2805,241.0897,241.9566,17728.0
2022-11-11 09:45:00,253.98,254.41,252.87,253.24,3737.0,241.9566,242.3662,240.8991,241.2516,3737.0
2022-11-11 09:50:00,253.31,253.88,253.18,253.55,4265.0,241.3183,241.8613,241.1944,241.5469,4265.0
2022-11-11 09:55:00,253.43,254.55,253.42,253.74,5047.0,241.4326,242.4996,241.4231,241.7279,5047.0
2022-11-11 10:00:00,253.6,254.17,252.67,252.75,9768.0,241.5946,242.1376,240.7086,240.7848,9768.0
2022-11-11 10:05:00,252.95,253.03,251.44,251.86,6745.0,240.9753,241.0516,239.5368,239.9369,6745.0
2022-11-11 10:10:00,252.0,252.35,251.11,251.25,13771.0,240.0703,240.4037,239.2224,239.3558,13771.0
2022-11-11 10:15:00,251.27,251.81,250.75,250.78,6889.0,239.3749,239.8893,238.8795,238.9081,6889.0
2022-11-11 10:20:00,250.81,251.92,250.8,251.32,9795.0,238.9366,239.9941,238.9271,239.4225,9795.0
2022-11-11 10:25:00,251.16,251.31,250.67,250.94,10538.0,239.2701,239.413,238.8033,239.0605,10538.0
2022-11-11 10:30:00,250.96,251.27,250.95,251.24,4439.0,239.0795,239.3749,239.07,239.3463,4439.0
2022-11-11 10:35:00,251.12,251.12,250.18,250.36,11203.0,239.232,239.232,238.3365,238.5079,11203.0
2022-11-11 10:40:00,250.36,250.53,249.63,250.03,39314.0,238.5079,238.6699,237.8125,238.1936,39314.0
2022-11-11 10:45:00,250.05,250.73,249.72,250.73,23164.0,238.2126,238.8604,237.8982,238.8604,23164.0
2022-11-11 10:50:00,250.73,250.78,250.06,250.19,9285.0,238.8604,238.9081,238.2222,238.346,9285.0
2022-11-11 10:55:00,250.01,250.2,249.34,249.67,7600.0,238.1745,238.3555,237.5362,237.8506,7600.0
2022-11-11 11:00:00,249.76,250.11,249.54,249.98,3657.0,237.9364,238.2698,237.7268,238.1459,3657.0
2022-11-11 11:05:00,250.0,250.0,248.67,248.68,8574.0,238.165,238.165,236.898,236.9075,8574.0
2022-11-11 11:10:00,248.69,249.18,248.62,249.18,14728.0,236.917,237.3838,236.8503,237.3838,14728.0
2022-11-11 11:15:00,249.06,249.2,248.51,248.9,10503.0,237.2695,237.4029,236.7455,237.1171,10503.0
2022-11-11 11:20:00,248.9,249.13,248.45,248.61,5096.0,237.1171,237.3362,236.6884,236.8408,5096.0
2022-11-11 11:25:00,248.53,248.8,247.91,248.07,5963.0,236.7646,237.0218,236.1739,236.3264,5963.0
2022-11-11 11:30:00,248.14,248.86,247.98,248.86,9301.0,236.393,237.079,236.2406,237.079,9301.0
2022-11-11 11:35:00,248.93,249.44,248.84,248.99,5911.0,237.1456,237.6315,237.0599,237.2028,5911.0
2022-11-11 11:40:00,248.78,249.05,248.02,248.02,7500.0,237.0027,237.26,236.2787,236.2787,7500.0
2022-11-11 11:45:00,247.98,248.03,247.48,247.65,19017.0,236.2406,236.2883,235.7643,235.9262,19017.0
2022-11-11 11:50:00,247.77,247.84,247.0,247.08,14903.0,236.0406,236.1072,235.307,235.3832,14903.0
2022-11-11 11:55:00,247.18,247.5,247.08,247.08,11931.0,235.4785,235.7833,235.3832,235.3832,11931.0
2022-11-11 12:00:00,247.09,247.63,247.09,247.63,10308.0,235.3928,235.9072,235.3928,235.9072,10308.0
2022-11-11 12:05:00,247.81,248.0,247.0,247.42,20920.0,236.0787,236.2597,235.307,235.7071,20920.0
2022-11-11 12:10:00,247.5,248.21,247.39,248.21,7235.0,235.7833,236.4597,235.6785,236.4597,7235.0
2022-11-11 12:15:00,248.08,248.2,247.73,247.88,11691.0,236.3359,236.4502,236.0025,236.1454,11691.0
2022-11-11 12:20:00,247.95,247.97,247.55,247.59,4505.0,236.212,236.2311,235.831,235.8691,4505.0
2022-11-11 12:25:00,247.7,248.02,247.57,248.02,5826.0,235.9739,236.2787,235.85,236.2787,5826.0
2022-11-11 12:30:00,247.88,248.03,247.51,247.51,6992.0,236.1454,236.2883,235.7929,235.7929,6992.0
2022-11-11 12:35:00,247.42,247.69,247.13,247.2,5940.0,235.7071,235.9643,235.4309,235.4975,5940.0
2022-11-11 12:40:00,247.07,247.11,246.64,246.79,18725.0,235.3737,235.4118,234.9641,235.107,18725.0
2022-11-11 12:45:00,246.72,246.73,246.18,246.22,16608.0,235.0403,235.0498,234.5258,234.5639,16608.0
2022-11-11 12:50:00,246.22,246.31,245.93,245.94,12158.0,234.5639,234.6497,234.2877,234.2972,12158.0
2022-11-11 12:55:00,245.93,246.74,245.93,246.47,8977.0,234.2877,235.0593,234.2877,234.8021,8977.0
2022-11-11 13:00:00,246.62,247.09,246.56,247.01,3261.0,234.945,235.3928,234.8878,235.3165,3261.0
2022-11-11 13:05:00,247.1,247.24,246.92,247.22,1750.0,235.4023,235.5356,235.2308,235.5166,1750.0
2022-11-11 13:10:00,247.26,247.62,247.22,247.46,15878.0,235.5547,235.8977,235.5166,235.7452,15878.0
2022-11-11 13:15:00,247.46,248.09,247.45,248.04,11364.0,235.7452,236.3454,235.7357,236.2978,11364.0
2022-11-11 13:20:00,247.91,247.99,247.49,247.7,4825.0,236.1739,236.2501,235.7738,235.9739,4825.0
2022-11-11 13:25:00,247.78,247.9,247.48,247.48,10034.0,236.0501,236.1644,235.7643,235.7643,10034.0
2022-11-11 13:30:00,247.49,247.59,247.18,247.27,6646.0,235.7738,235.8691,235.4785,235.5642,6646.0
2022-11-11 13:35:00,247.24,247.26,246.85,247.25,6393.0,235.5356,235.5547,235.1641,235.5452,6393.0
2022-11-11 13:40:00,247.26,247.42,246.9,247.36,16286.0,235.5547,235.7071,235.2117,235.65,16286.0
2022-11-11 13:45:00,247.4,247.61,247.21,247.61,4510.0,235.6881,235.8881,235.5071,235.8881,4510.0
2022-11-11 13:50:00,247.62,247.66,247.36,247.36,9233.0,235.8977,235.9358,235.65,235.65,9233.0
2022-11-11 13:55:00,247.3,247.57,247.18,247.44,6505.0,235.5928,235.85,235.4785,235.7262,6505.0
2022-11-11 14:00:00,247.53,247.8,247.44,247.59,8222.0,235.8119,236.0691,235.7262,235.8691,8222.0
2022-11-11 14:05:00,247.66,247.8,247.57,247.71,12441.0,235.9358,236.0691,235.85,235.9834,12441.0
2022-11-11 14:10:00,247.72,248.16,247.68,247.97,5153.0,235.9929,236.4121,235.9548,236.2311,5153.0
2022-11-11 14:15:00,248.1,248.48,247.96,248.03,19097.0,236.3549,236.7169,236.2216,236.2883,19097.0
2022-11-11 14:20:00,248.17,249.25,248.17,249.25,3767.0,236.4216,237.4505,236.4216,237.4505,3767.0
2022-11-11 14:25:00,249.38,249.6,249.2,249.55,3914.0,237.5743,237.7839,237.4029,237.7363,3914.0
2022-11-11 14:30:00,249.54,250.27,249.54,250.14,4392.0,237.7268,238.4222,237.7268,238.2984,4392.0
2022-11-11 14:35:00,250.15,250.58,250.14,250.58,8018.0,238.3079,238.7175,238.2984,238.7175,8018.0
2022-11-11 14:40:00,250.51,250.78,250.49,250.71,4336.0,238.6508,238.9081,238.6318,238.8414,4336.0
2022-11-11 14:45:00,250.6,250.71,250.39,250.46,4849.0,238.7366,238.8414,238.5365,238.6032,4849.0
2022-11-11 14:50:00,250.48,250.69,250.39,250.58,3897.0,238.6223,238.8223,238.5365,238.7175,3897.0
2022-11-11 14:55:00,250.54,251.13,250.48,251.13,8711.0,238.6794,239.2415,238.6223,239.2415,8711.0
2022-11-11 15:00:00,251.05,251.19,250.95,250.95,3174.0,239.1653,239.2987,239.07,239.07,3174.0
2022-11-11 15:05:00,250.96,251.09,250.69,250.69,4292.0,239.0795,239.2034,238.8223,238.8223,4292.0
2022-11-11 15:10:00,250.72,250.72,250.24,250.43,3939.0,238.8509,238.8509,238.3936,238.5746,3939.0
2022-11-11 15:15:00,250.41,250.58,250.31,250.56,4486.0,238.5556,238.7175,238.4603,238.6985,4486.0
2022-11-11 15:20:00,250.62,250.87,250.61,250.7,6732.0,238.7556,238.9938,238.7461,238.8319,6732.0
2022-11-11 15:25:00,250.64,250.75,250.51,250.54,3996.0,238.7747,238.8795,238.6508,238.6794,3996.0
2022-11-11 15:30:00,250.49,250.65,250.05,250.11,10666.0,238.6318,238.7842,238.2126,238.2698,10666.0
2022-11-11 15:35:00,250.13,250.14,249.71,249.85,13252.0,238.2888,238.2984,237.8887,238.0221,13252.0
2022-11-11 15:40:00,249.89,250.54,249.89,250.51,10449.0,238.0602,238.6794,238.0602,238.6508,10449.0
2022-11-11 15:45:00,250.48,250.58,250.05,250.1,14648.0,238.6223,238.7175,238.2126,238.2603,14648.0
2022-11-11 15:50:00,250.06,250.1,249.62,249.63,24633.0,238.2222,238.2603,237.803,237.8125,24633.0
2022-11-11 15:55:00,249.67,249.67,248.85,249.29,85477.0,237.8506,237.8506,237.0694,237.4886,85477.0
2022-11-14 09:30:00,249.64,251.83,249.64,251.31,19213.0,237.822,239.9084,237.822,239.413,19213.0
2022-11-14 09:35:00,251.21,252.12,251.2,251.81,7949.0,239.3177,240.1846,239.3082,239.8893,7949.0
2022-11-14 09:40:00,251.64,252.26,251.45,251.74,3305.0,239.7274,240.318,239.5463,239.8226,3305.0
2022-11-14 09:45:00,251.57,252.54,251.57,251.95,14714.0,239.6607,240.5847,239.6607,240.0227,14714.0
2022-11-14 09:50:00,251.66,252.02,251.08,251.86,8955.0,239.7464,240.0894,239.1939,239.9369,8955.0
2022-11-14 09:55:00,251.85,252.52,251.65,252.52,31724.0,239.9274,240.5657,239.7369,240.5657,31724.0
2022-11-14 10:00:00,252.54,253.09,252.51,252.76,9138.0,240.5847,241.1087,240.5562,240.7943,9138.0
2022-11-14 10:05:00,252.68,253.34,252.68,253.27,30092.0,240.7181,241.3469,240.7181,241.2802,30092.0
2022-11-14 10:10:00,253.14,254.24,252.88,254.0,25593.0,241.1563,242.2043,240.9087,241.9756,25593.0
2022-11-14 10:15:00,253.92,253.93,253.19,253.19,6976.0,241.8994,241.9089,241.204,241.204,6976.0
2022-11-14 10:20:00,253.38,254.04,253.36,253.85,5508.0,241.385,242.0137,241.3659,241.8327,5508.0
2022-11-14 10:25:00,253.85,254.04,253.38,253.63,7531.0,241.8327,242.0137,241.385,241.6231,7531.0
2022-11-14 10:30:00,253.56,253.75,253.22,253.47,5699.0,241.5565,241.7375,241.2326,241.4707,5699.0
2022-11-14 10:35:00,253.48,253.48,253.06,253.42,3330.0,241.4802,241.4802,241.0801,241.4231,3330.0
2022-11-14 10:40:00,253.25,253.97,253.2,253.33,4997.0,241.2611,241.9471,241.2135,241.3373,4997.0
2022-11-14 10:45:00,253.25,253.25,252.57,252.71,4464.0,241.2611,241.2611,240.6133,240.7467,4464.0
2022-11-14 10:50:00,252.81,252.82,251.86,251.96,6666.0,240.842,240.8515,239.9369,240.0322,6666.0
2022-11-14 10:55:00,251.94,252.12,251.73,252.1,5457.0,240.0132,240.1846,239.8131,240.1656,5457.0
2022-11-14 11:00:00,252.12,252.21,251.58,251.67,9892.0,240.1846,240.2704,239.6702,239.7559,9892.0
2022-11-14 11:05:00,251.65,251.65,250.87,250.89,8268.0,239.7369,239.7369,238.9938,239.0129,8268.0
2022-11-14 11:10:00,251.0,251.04,250.18,250.56,9700.0,239.1177,239.1558,238.3365,238.6985,9700.0
2022-11-14 11:15:00,250.48,250.58,249.87,250.17,6960.0,238.6223,238.7175,238.0411,238.3269,6960.0
2022-11-14 11:20:00,250.23,250.26,249.87,250.04,8313.0,238.3841,238.4127,238.0411,238.2031,8313.0
2022-11-14 11:25:00,249.92,249.97,249.46,249.56,6407.0,238.0888,238.1364,237.6506,237.7458,6407.0
2022-11-14 11:30:00,249.46,250.25,249.44,250.14,11130.0,237.6506,238.4032,237.6315,238.2984,11130.0
2022-11-14 11:35:00,250.51,250.64,249.82,249.83,5214.0,238.6508,238.7747,237.9935,238.003,5214.0
2022-11-14 11:40:00,250.02,250.29,249.88,249.88,8961.0,238.184,238.4413,238.0507,238.0507,8961.0
2022-11-14 11:45:00,249.96,250.53,249.82,250.44,8022.0,238.1269,238.6699,237.9935,238.5842,8022.0
2022-11-14 11:50:00,250.2,250.38,249.92,250.24,3900.0,238.3555,238.527,238.0888,238.3936,3900.0
2022-11-14 11:55:00,250.19,250.62,250.18,250.62,3389.0,238.346,238.7556,238.3365,238.7556,3389.0
2022-11-14 12:00:00,250.38,251.02,250.38,251.01,2840.0,238.527,239.1367,238.527,239.1272,2840.0
2022-11-14 12:05:00,250.94,250.99,250.62,250.86,3076.0,239.0605,239.1081,238.7556,238.9843,3076.0
2022-11-14 12:10:00,251.02,251.45,250.81,251.11,5493.0,239.1367,239.5463,238.9366,239.2224,5493.0
2022-11-14 12:15:00,251.21,251.42,251.19,251.26,4000.0,239.3177,239.5178,239.2987,239.3653,4000.0
2022-11-14 12:20:00,251.25,251.25,250.94,251.02,2235.0,239.3558,239.3558,239.0605,239.1367,2235.0
2022-11-14 12:25:00,250.95,251.1,250.85,251.02,3956.0,239.07,239.2129,238.9748,239.1367,3956.0
2022-11-14 12:30:00,251.03,251.47,250.94,251.27,6379.0,239.1462,239.5654,239.0605,239.3749,6379.0
2022-11-14 12:35:00,251.31,251.66,251.19,251.53,8385.0,239.413,239.7464,239.2987,239.6226,8385.0
2022-11-14 12:40:00,251.76,251.85,251.49,251.68,3647.0,239.8417,239.9274,239.5845,239.7655,3647.0
2022-11-14 12:45:00,251.8,251.92,251.57,251.72,2212.0,239.8798,239.9941,239.6607,239.8036,2212.0
2022-11-14 12:50:00,251.67,251.67,251.18,251.18,2413.0,239.7559,239.7559,239.2891,239.2891,2413.0
2022-11-14 12:55:00,251.27,251.38,250.71,250.71,14636.0,239.3749,239.4797,238.8414,238.8414,14636.0
2022-11-14 13:00:00,250.66,250.66,250.4,250.48,4220.0,238.7937,238.7937,238.5461,238.6223,4220.0
2022-11-14 13:05:00,250.47,250.63,250.04,250.21,11950.0,238.6127,238.7652,238.2031,238.365,11950.0
2022-11-14 13:10:00,250.16,250.47,250.16,250.46,3456.0,238.3174,238.6127,238.3174,238.6032,3456.0
2022-11-14 13:15:00,250.43,250.6,250.38,250.52,2529.0,238.5746,238.7366,238.527,238.6604,2529.0
2022-11-14 13:20:00,250.55,250.64,250.46,250.61,2600.0,238.689,238.7747,238.6032,238.7461,2600.0
2022-11-14 13:25:00,250.61,251.0,250.6,250.73,9184.0,238.7461,239.1177,238.7366,238.8604,9184.0
2022-11-14 13:30:00,250.61,250.66,250.42,250.65,4992.0,238.7461,238.7937,238.5651,238.7842,4992.0
2022-11-14 13:35:00,250.67,250.73,250.54,250.54,1251.0,238.8033,238.8604,238.6794,238.6794,1251.0
2022-11-14 13:40:00,250.54,250.54,250.22,250.31,3061.0,238.6794,238.6794,238.3746,238.4603,3061.0
2022-11-14 13:45:00,250.36,250.36,250.16,250.21,2682.0,238.5079,238.5079,238.3174,238.365,2682.0
2022-11-14 13:50:00,250.25,250.32,250.1,250.21,5524.0,238.4032,238.4698,238.2603,238.365,5524.0
2022-11-14 13:55:00,250.2,250.29,250.15,250.23,3160.0,238.3555,238.4413,238.3079,238.3841,3160.0
2022-11-14 14:00:00,250.18,250.18,249.81,249.98,19188.0,238.3365,238.3365,237.984,238.1459,19188.0
2022-11-14 14:05:00,249.93,249.93,249.55,249.73,6051.0,238.0983,238.0983,237.7363,237.9078,6051.0
2022-11-14 14:10:00,249.67,249.75,249.49,249.71,6470.0,237.8506,237.9268,237.6791,237.8887,6470.0
2022-11-14 14:15:00,249.72,249.72,249.37,249.44,3330.0,237.8982,237.8982,237.5648,237.6315,3330.0
2022-11-14 14:20:00,249.38,249.43,249.17,249.38,9678.0,237.5743,237.622,237.3743,237.5743,9678.0
2022-11-14 14:25:00,249.28,249.73,249.25,249.7,6043.0,237.4791,237.9078,237.4505,237.8792,6043.0
2022-11-14 14:30:00,249.73,249.79,249.56,249.64,8133.0,237.9078,237.9649,237.7458,237.822,8133.0
2022-11-14 14:35:00,249.67,249.78,249.34,249.34,5687.0,237.8506,237.9554,237.5362,237.5362,5687.0
2022-11-14 14:40:00,249.31,249.42,249.11,249.12,4899.0,237.5077,237.6124,237.3171,237.3267,4899.0
2022-11-14 14:45:00,249.12,249.14,248.65,248.65,8818.0,237.3267,237.3457,236.8789,236.8789,8818.0
2022-11-14 14:50:00,248.59,248.94,248.57,248.78,8365.0,236.8217,237.1552,236.8027,237.0027,8365.0
2022-11-14 14:55:00,248.72,248.79,248.47,248.54,9308.0,236.9456,237.0123,236.7074,236.7741,9308.0
2022-11-14 15:00:00,248.56,249.02,248.55,249.0,5985.0,236.7932,237.2314,236.7836,237.2123,5985.0
2022-11-14 15:05:00,248.98,249.12,248.85,248.85,3020.0,237.1933,237.3267,237.0694,237.0694,3020.0
2022-11-14 15:10:00,248.83,248.87,248.2,248.39,11133.0,237.0504,237.0885,236.4502,236.6312,11133.0
2022-11-14 15:15:00,248.3,248.41,248.03,248.21,20601.0,236.5455,236.6503,236.2883,236.4597,20601.0
2022-11-14 15:20:00,248.22,248.22,247.93,248.17,10136.0,236.4693,236.4693,236.193,236.4216,10136.0
2022-11-14 15:25:00,248.11,248.24,248.0,248.16,13860.0,236.3645,236.4883,236.2597,236.4121,13860.0
2022-11-14 15:30:00,248.17,248.23,247.88,247.92,14980.0,236.4216,236.4788,236.1454,236.1835,14980.0
2022-11-14 15:35:00,247.92,248.2,247.83,247.9,10388.0,236.1835,236.4502,236.0977,236.1644,10388.0
2022-11-14 15:40:00,247.93,247.98,247.6,247.61,15568.0,236.193,236.2406,235.8786,235.8881,15568.0
2022-11-14 15:45:00,247.62,248.0,247.62,247.75,16222.0,235.8977,236.2597,235.8977,236.0215,16222.0
2022-11-14 15:50:00,247.77,247.82,247.01,247.07,39192.0,236.0406,236.0882,235.3165,235.3737,39192.0
2022-11-14 15:55:00,247.11,247.26,246.57,246.97,115345.0,235.4118,235.5547,234.8974,235.2784,115345.0
2022-11-15 09:30:00,251.8,253.11,251.22,252.52,40691.0,239.8798,241.1278,239.3272,240.5657,40691.0
2022-11-15 09:35:00,252.35,254.2,252.34,254.14,39899.0,240.4037,242.1662,240.3942,242.109,39899.0
2022-11-15 09:40:00,254.11,254.14,253.17,253.48,14690.0,242.0804,242.109,241.1849,241.4802,14690.0
2022-11-15 09:45:00,253.35,253.63,252.91,253.08,8056.0,241.3564,241.6231,240.9372,241.0992,8056.0
2022-11-15 09:50:00,252.78,253.06,252.39,252.73,12330.0,240.8134,241.0801,240.4418,240.7658,12330.0
2022-11-15 09:55:00,252.6,253.43,252.6,253.21,9131.0,240.6419,241.4326,240.6419,241.223,9131.0
2022-11-15 10:00:00,253.01,254.97,253.01,254.91,42020.0,241.0325,242.8997,241.0325,242.8426,42020.0
2022-11-15 10:05:00,254.84,254.91,253.61,253.76,11306.0,242.7759,242.8426,241.6041,241.747,11306.0
2022-11-15 10:10:00,253.76,253.89,252.55,252.65,7290.0,241.747,241.8708,240.5943,240.6895,7290.0
2022-11-15 10:15:00,252.78,253.29,252.47,253.29,12042.0,240.8134,241.2992,240.5181,241.2992,12042.0
2022-11-15 10:20:00,253.27,254.11,253.13,254.07,8719.0,241.2802,242.0804,241.1468,242.0423,8719.0
2022-11-15 10:25:00,254.52,255.0,254.4,254.99,23501.0,242.471,242.9283,242.3567,242.9188,23501.0
2022-11-15 10:30:00,254.99,255.3,254.75,254.98,20653.0,242.9188,243.2141,242.6901,242.9092,20653.0
2022-11-15 10:35:00,254.79,255.48,254.64,255.47,15319.0,242.7282,243.3856,242.5853,243.376,15319.0
2022-11-15 10:40:00,255.46,256.21,255.32,256.13,13067.0,243.3665,244.081,243.2331,244.0048,13067.0
2022-11-15 10:45:00,256.13,256.6,255.71,255.72,11798.0,244.0048,244.4525,243.6047,243.6142,11798.0
2022-11-15 10:50:00,255.85,256.56,255.78,256.56,10693.0,243.7381,244.4144,243.6714,244.4144,10693.0
2022-11-15 10:55:00,256.57,256.83,256.02,256.05,8765.0,244.424,244.6717,243.9,243.9286,8765.0
2022-11-15 11:00:00,255.95,256.1,255.47,255.62,12160.0,243.8333,243.9762,243.376,243.5189,12160.0
2022-11-15 11:05:00,255.58,255.71,255.1,255.28,11480.0,243.4808,243.6047,243.0236,243.195,11480.0
2022-11-15 11:10:00,255.4,255.58,255.06,255.42,7749.0,243.3094,243.4808,242.9855,243.3284,7749.0
2022-11-15 11:15:00,255.46,255.91,255.46,255.87,5827.0,243.3665,243.7952,243.3665,243.7571,5827.0
2022-11-15 11:20:00,255.91,256.39,255.91,256.27,8308.0,243.7952,244.2525,243.7952,244.1382,8308.0
2022-11-15 11:25:00,256.27,256.55,256.27,256.48,5116.0,244.1382,244.4049,244.1382,244.3382,5116.0
2022-11-15 11:30:00,256.47,257.28,256.47,257.05,7286.0,244.3287,245.1004,244.3287,244.8812,7286.0
2022-11-15 11:35:00,257.19,257.4,256.19,256.52,50936.0,245.0146,245.2147,244.062,244.3763,50936.0
2022-11-15 11:40:00,256.71,256.88,256.45,256.45,19572.0,244.5573,244.7193,244.3096,244.3096,19572.0
2022-11-15 11:45:00,256.44,256.74,256.25,256.53,15127.0,244.3001,244.5859,244.1191,244.3859,15127.0
2022-11-15 11:50:00,256.55,257.19,256.55,257.13,8167.0,244.4049,245.0146,244.4049,244.9575,8167.0
2022-11-15 11:55:00,257.13,257.19,256.83,256.93,4688.0,244.9575,245.0146,244.6717,244.7669,4688.0
2022-11-15 12:00:00,256.94,257.04,256.28,256.33,4426.0,244.7765,244.8717,244.1477,244.1953,4426.0
2022-11-15 12:05:00,256.38,256.75,256.15,256.75,3864.0,244.243,244.5954,244.0238,244.5954,3864.0
2022-11-15 12:10:00,256.77,256.77,256.16,256.22,6267.0,244.6145,244.6145,244.0334,244.0905,6267.0
2022-11-15 12:15:00,256.15,256.16,255.78,255.84,7592.0,244.0238,244.0334,243.6714,243.7285,7592.0
2022-11-15 12:20:00,255.98,256.07,255.56,255.68,4661.0,243.8619,243.9476,243.4618,243.5761,4661.0
2022-11-15 12:25:00,255.65,255.73,255.53,255.69,5994.0,243.5475,243.6237,243.4332,243.5856,5994.0
2022-11-15 12:30:00,255.57,255.95,255.39,255.82,11984.0,243.4713,243.8333,243.2998,243.7095,11984.0
2022-11-15 12:35:00,255.78,256.02,255.76,255.96,5174.0,243.6714,243.9,243.6523,243.8428,5174.0
2022-11-15 12:40:00,255.99,256.06,255.41,255.58,7223.0,243.8714,243.9381,243.3189,243.4808,7223.0
2022-11-15 12:45:00,255.63,256.07,255.56,256.06,6665.0,243.5285,243.9476,243.4618,243.9381,6665.0
2022-11-15 12:50:00,255.95,256.12,255.81,256.12,3163.0,243.8333,243.9953,243.6999,243.9953,3163.0
2022-11-15 12:55:00,256.19,256.34,255.81,255.82,4960.0,244.062,244.2049,243.6999,243.7095,4960.0
2022-11-15 13:00:00,255.9,256.24,255.79,256.24,10802.0,243.7857,244.1096,243.6809,244.1096,10802.0
2022-11-15 13:05:00,256.16,256.17,255.8,255.8,4270.0,244.0334,244.0429,243.6904,243.6904,4270.0
2022-11-15 13:10:00,255.86,256.09,255.75,255.98,4162.0,243.7476,243.9667,243.6428,243.8619,4162.0
2022-11-15 13:15:00,255.96,255.96,255.14,255.38,11711.0,243.8428,243.8428,243.0617,243.2903,11711.0
2022-11-15 13:20:00,255.4,255.65,254.96,255.61,9970.0,243.3094,243.5475,242.8902,243.5094,9970.0
2022-11-15 13:25:00,255.64,255.76,255.05,255.52,21805.0,243.538,243.6523,242.9759,243.4237,21805.0
2022-11-15 13:30:00,255.45,255.81,255.25,255.46,24057.0,243.357,243.6999,243.1665,243.3665,24057.0
2022-11-15 13:35:00,255.5,255.91,255.3,255.67,9328.0,243.4046,243.7952,243.2141,243.5666,9328.0
2022-11-15 13:40:00,255.65,256.33,255.33,256.2,15857.0,243.5475,244.1953,243.2427,244.0715,15857.0
2022-11-15 13:45:00,256.01,256.2,255.44,255.68,55233.0,243.8905,244.0715,243.3475,243.5761,55233.0
2022-11-15 13:50:00,255.62,256.27,255.62,256.27,10300.0,243.5189,244.1382,243.5189,244.1382,10300.0
2022-11-15 13:55:00,256.13,256.32,255.91,256.01,3877.0,244.0048,244.1858,243.7952,243.8905,3877.0
2022-11-15 14:00:00,255.96,256.01,255.38,255.53,6691.0,243.8428,243.8905,243.2903,243.4332,6691.0
2022-11-15 14:05:00,255.51,256.15,255.5,256.15,8701.0,243.4141,244.0238,243.4046,244.0238,8701.0
2022-11-15 14:10:00,256.15,257.06,256.14,257.06,7687.0,244.0238,244.8908,244.0143,244.8908,7687.0
2022-11-15 14:15:00,256.79,257.16,256.51,256.79,10822.0,244.6336,244.986,244.3668,244.6336,10822.0
2022-11-15 14:20:00,256.98,257.21,256.6,257.21,8205.0,244.8146,245.0337,244.4525,245.0337,8205.0
2022-11-15 14:25:00,257.06,257.27,256.77,257.14,9440.0,244.8908,245.0908,244.6145,244.967,9440.0
2022-11-15 14:30:00,257.24,257.24,256.81,256.83,8827.0,245.0622,245.0622,244.6526,244.6717,8827.0
2022-11-15 14:35:00,256.85,257.09,256.73,256.74,10845.0,244.6907,244.9194,244.5764,244.5859,10845.0
2022-11-15 14:40:00,256.84,257.21,256.84,257.01,9789.0,244.6812,245.0337,244.6812,244.8431,9789.0
2022-11-15 14:45:00,257.03,257.22,256.67,256.82,5519.0,244.8622,245.0432,244.5192,244.6621,5519.0
2022-11-15 14:50:00,256.74,257.08,256.66,257.06,3578.0,244.5859,244.9098,244.5097,244.8908,3578.0
2022-11-15 14:55:00,257.0,257.48,257.0,257.32,17784.0,244.8336,245.2909,244.8336,245.1385,17784.0
2022-11-15 15:00:00,257.18,257.82,257.17,257.72,6076.0,245.0051,245.6148,244.9956,245.5195,6076.0
2022-11-15 15:05:00,257.66,257.67,257.3,257.62,8377.0,245.4624,245.4719,245.1194,245.4243,8377.0
2022-11-15 15:10:00,257.7,257.9,257.56,257.74,10144.0,245.5005,245.691,245.3671,245.5386,10144.0
2022-11-15 15:15:00,257.83,258.2,257.67,258.11,8071.0,245.6243,245.9768,245.4719,245.8911,8071.0
2022-11-15 15:20:00,258.04,258.34,257.81,258.11,23834.0,245.8244,246.1102,245.6053,245.8911,23834.0
2022-11-15 15:25:00,258.1,258.11,257.8,258.01,21194.0,245.8815,245.8911,245.5957,245.7958,21194.0
2022-11-15 15:30:00,258.0,258.0,257.3,257.42,23843.0,245.7863,245.7863,245.1194,245.2337,23843.0
2022-11-15 15:35:00,257.42,257.94,257.3,257.92,30231.0,245.2337,245.7291,245.1194,245.7101,30231.0
2022-11-15 15:40:00,257.88,258.43,257.8,258.33,41545.0,245.672,246.1959,245.5957,246.1006,41545.0
2022-11-15 15:45:00,258.31,258.32,257.64,257.69,35661.0,246.0816,246.0911,245.4433,245.4909,35661.0
2022-11-15 15:50:00,257.61,257.65,256.76,256.83,60055.0,245.4147,245.4528,244.605,244.6717,60055.0
2022-11-15 15:55:00,256.85,257.32,256.57,257.32,104010.0,244.6907,245.1385,244.424,245.1385,104010.0
2022-11-16 09:30:00,250.58,254.43,250.58,254.43,32263.0,238.7175,242.3853,238.7175,242.3853,32263.0
2022-11-16 09:35:00,254.54,257.0,254.53,255.84,21679.0,242.4901,244.8336,242.4805,243.7285,21679.0
2022-11-16 09:40:00,255.85,257.46,255.64,257.44,17714.0,243.7381,245.2718,243.538,245.2528,17714.0
2022-11-16 09:45:00,257.38,258.36,257.15,257.78,34515.0,245.1956,246.1292,244.9765,245.5767,34515.0
2022-11-16 09:50:00,258.21,258.21,256.27,256.37,17179.0,245.9863,245.9863,244.1382,244.2334,17179.0
2022-11-16 09:55:00,256.35,256.95,255.74,256.81,6533.0,244.2144,244.786,243.6333,244.6526,6533.0
2022-11-16 10:00:00,257.24,257.79,256.77,257.79,15956.0,245.0622,245.5862,244.6145,245.5862,15956.0
2022-11-16 10:05:00,257.96,258.5,257.78,258.31,5907.0,245.7482,246.2626,245.5767,246.0816,5907.0
2022-11-16 10:10:00,258.0,258.01,256.9,257.03,4400.0,245.7863,245.7958,244.7383,244.8622,4400.0
2022-11-16 10:15:00,257.2,257.41,256.89,257.15,3197.0,245.0241,245.2242,244.7288,244.9765,3197.0
2022-11-16 10:20:00,257.31,257.66,257.16,257.62,5637.0,245.1289,245.4624,244.986,245.4243,5637.0
2022-11-16 10:25:00,257.66,258.4,257.53,257.72,9372.0,245.4624,246.1673,245.3385,245.5195,9372.0
2022-11-16 10:30:00,257.71,258.74,257.43,258.56,23940.0,245.51,246.4912,245.2433,246.3198,23940.0
2022-11-16 10:35:00,258.56,258.56,257.72,257.75,4853.0,246.3198,246.3198,245.5195,245.5481,4853.0
2022-11-16 10:40:00,257.76,257.97,257.63,257.8,2000.0,245.5576,245.7577,245.4338,245.5957,2000.0
2022-11-16 10:45:00,257.78,258.49,257.7,258.45,5585.0,245.5767,246.2531,245.5005,246.215,5585.0
2022-11-16 10:50:00,258.45,258.57,258.33,258.37,4372.0,246.215,246.3293,246.1006,246.1388,4372.0
2022-11-16 10:55:00,258.39,258.82,258.29,258.6,17784.0,246.1578,246.5675,246.0625,246.3579,17784.0
2022-11-16 11:00:00,258.61,258.91,258.46,258.85,18330.0,246.3674,246.6532,246.2245,246.596,18330.0
2022-11-16 11:05:00,258.68,258.82,258.24,258.32,5835.0,246.4341,246.5675,246.0149,246.0911,5835.0
2022-11-16 11:10:00,258.25,258.65,258.14,258.65,3893.0,246.0244,246.4055,245.9196,246.4055,3893.0
2022-11-16 11:15:00,258.73,259.62,258.73,259.1,25694.0,246.4817,247.3296,246.4817,246.8342,25694.0
2022-11-16 11:20:00,259.13,259.54,259.13,259.36,2733.0,246.8628,247.2534,246.8628,247.0819,2733.0
2022-11-16 11:25:00,259.33,259.33,258.66,258.78,8716.0,247.0533,247.0533,246.415,246.5293,8716.0
2022-11-16 11:30:00,258.75,259.18,258.7,258.8,16305.0,246.5008,246.9104,246.4531,246.5484,16305.0
2022-11-16 11:35:00,258.82,258.88,258.53,258.77,4563.0,246.5675,246.6246,246.2912,246.5198,4563.0
2022-11-16 11:40:00,258.7,259.14,258.49,259.09,3939.0,246.4531,246.8723,246.2531,246.8247,3939.0
2022-11-16 11:45:00,259.19,259.41,259.13,259.3,4271.0,246.9199,247.1295,246.8628,247.0247,4271.0
2022-11-16 11:50:00,259.24,259.73,259.22,259.61,17644.0,246.9676,247.4344,246.9485,247.3201,17644.0
2022-11-16 11:55:00,259.58,259.74,259.13,259.13,5864.0,247.2915,247.4439,246.8628,246.8628,5864.0
2022-11-16 12:00:00,259.0,259.02,258.73,259.0,4208.0,246.7389,246.758,246.4817,246.7389,4208.0
2022-11-16 12:05:00,259.09,259.35,258.89,259.06,10125.0,246.8247,247.0724,246.6341,246.7961,10125.0
2022-11-16 12:10:00,258.91,259.15,258.81,259.03,4310.0,246.6532,246.8818,246.5579,246.7675,4310.0
2022-11-16 12:15:00,258.97,259.09,258.82,258.82,2128.0,246.7104,246.8247,246.5675,246.5675,2128.0
2022-11-16 12:20:00,258.99,259.1,258.61,258.76,9265.0,246.7294,246.8342,246.3674,246.5103,9265.0
2022-11-16 12:25:00,258.72,259.13,258.71,259.13,2003.0,246.4722,246.8628,246.4627,246.8628,2003.0
2022-11-16 12:30:00,259.07,259.4,259.07,259.18,3093.0,246.8056,247.12,246.8056,246.9104,3093.0
2022-11-16 12:35:00,259.16,259.31,258.67,258.68,2400.0,246.8914,247.0343,246.4246,246.4341,2400.0
2022-11-16 12:40:00,258.62,258.88,258.57,258.85,4929.0,246.3769,246.6246,246.3293,246.596,4929.0
2022-11-16 12:45:00,258.92,259.25,258.89,258.94,5105.0,246.6627,246.9771,246.6341,246.6818,5105.0
2022-11-16 12:50:00,258.91,259.07,258.66,258.68,3465.0,246.6532,246.8056,246.415,246.4341,3465.0
2022-11-16 12:55:00,258.68,258.68,258.41,258.46,2692.0,246.4341,246.4341,246.1769,246.2245,2692.0
2022-11-16 13:00:00,258.37,258.52,258.29,258.51,4424.0,246.1388,246.2817,246.0625,246.2721,4424.0
2022-11-16 13:05:00,258.47,258.52,258.11,258.15,2218.0,246.234,246.2817,245.8911,245.9292,2218.0
2022-11-16 13:10:00,258.28,258.28,258.0,258.11,1714.0,246.053,246.053,245.7863,245.8911,1714.0
2022-11-16 13:15:00,258.01,258.59,257.92,258.38,10551.0,245.7958,246.3483,245.7101,246.1483,10551.0
2022-11-16 13:20:00,258.25,258.25,257.98,258.11,2836.0,246.0244,246.0244,245.7672,245.8911,2836.0
2022-11-16 13:25:00,258.11,258.19,257.8,257.8,13348.0,245.8911,245.9673,245.5957,245.5957,13348.0
2022-11-16 13:30:00,257.81,257.85,257.39,257.57,2400.0,245.6053,245.6434,245.2051,245.3766,2400.0
2022-11-16 13:35:00,257.69,257.82,257.57,257.78,3104.0,245.4909,245.6148,245.3766,245.5767,3104.0
2022-11-16 13:40:00,257.76,258.2,257.68,258.08,2200.0,245.5576,245.9768,245.4814,245.8625,2200.0
2022-11-16 13:45:00,258.15,258.28,258.04,258.16,4302.0,245.9292,246.053,245.8244,245.9387,4302.0
2022-11-16 13:50:00,258.15,258.43,258.12,258.22,5702.0,245.9292,246.1959,245.9006,245.9959,5702.0
2022-11-16 13:55:00,258.2,258.3,257.81,257.81,4638.0,245.9768,246.0721,245.6053,245.6053,4638.0
2022-11-16 14:00:00,257.84,257.84,257.47,257.47,14181.0,245.6338,245.6338,245.2814,245.2814,14181.0
2022-11-16 14:05:00,257.59,257.65,257.33,257.57,3407.0,245.3957,245.4528,245.148,245.3766,3407.0
2022-11-16 14:10:00,257.66,257.89,257.64,257.89,2394.0,245.4624,245.6815,245.4433,245.6815,2394.0
2022-11-16 14:15:00,257.77,257.77,257.34,257.42,3380.0,245.5672,245.5672,245.1575,245.2337,3380.0
2022-11-16 14:20:00,257.43,257.43,256.64,256.65,16123.0,245.2433,245.2433,244.4907,244.5002,16123.0
2022-11-16 14:25:00,256.61,257.07,256.39,256.93,22292.0,244.4621,244.9003,244.2525,244.7669,22292.0
2022-11-16 14:30:00,256.98,257.0,256.15,256.32,8768.0,244.8146,244.8336,244.0238,244.1858,8768.0
2022-11-16 14:35:00,256.4,256.78,256.27,256.7,4660.0,244.262,244.624,244.1382,244.5478,4660.0
2022-11-16 14:40:00,256.71,257.05,256.7,256.84,3924.0,244.5573,244.8812,244.5478,244.6812,3924.0
2022-11-16 14:45:00,256.84,256.99,256.84,256.95,1455.0,244.6812,244.8241,244.6812,244.786,1455.0
2022-11-16 14:50:00,256.91,257.34,256.88,257.22,3110.0,244.7479,245.1575,244.7193,245.0432,3110.0
2022-11-16 14:55:00,257.29,257.3,257.05,257.28,2581.0,245.1099,245.1194,244.8812,245.1004,2581.0
2022-11-16 15:00:00,257.33,257.41,256.95,256.95,2662.0,245.148,245.2242,244.786,244.786,2662.0
2022-11-16 15:05:00,257.07,257.16,256.62,256.62,3627.0,244.9003,244.986,244.4716,244.4716,3627.0
2022-11-16 15:10:00,256.67,256.85,256.6,256.8,3510.0,244.5192,244.6907,244.4525,244.6431,3510.0
2022-11-16 15:15:00,256.76,256.86,256.44,256.51,3706.0,244.605,244.7002,244.3001,244.3668,3706.0
2022-11-16 15:20:00,256.54,256.9,256.39,256.81,6312.0,244.3954,244.7383,244.2525,244.6526,6312.0
2022-11-16 15:25:00,256.88,256.98,256.65,256.75,3668.0,244.7193,244.8146,244.5002,244.5954,3668.0
2022-11-16 15:30:00,256.69,256.78,256.41,256.41,8528.0,244.5383,244.624,244.2715,244.2715,8528.0
2022-11-16 15:35:00,256.46,256.78,256.32,256.65,8318.0,244.3192,244.624,244.1858,244.5002,8318.0
2022-11-16 15:40:00,256.64,256.91,256.42,256.79,7625.0,244.4907,244.7479,244.2811,244.6336,7625.0
2022-11-16 15:45:00,256.7,256.76,256.55,256.59,10759.0,244.5478,244.605,244.4049,244.443,10759.0
2022-11-16 15:50:00,256.62,256.65,256.26,256.49,29677.0,244.4716,244.5002,244.1286,244.3478,29677.0
2022-11-16 15:55:00,256.5,256.51,256.25,256.43,59725.0,244.3573,244.3668,244.1191,244.2906,59725.0
2022-11-17 09:30:00,254.11,255.12,253.07,253.57,24684.0,242.0804,243.0426,241.0897,241.566,24684.0
2022-11-17 09:35:00,253.59,253.59,252.31,253.25,9972.0,241.585,241.585,240.3656,241.2611,9972.0
2022-11-17 09:40:00,253.08,253.77,252.69,252.76,8206.0,241.0992,241.7565,240.7276,240.7943,8206.0
2022-11-17 09:45:00,252.86,252.95,251.25,251.25,17355.0,240.8896,240.9753,239.3558,239.3558,17355.0
2022-11-17 09:50:00,251.37,252.17,251.36,251.92,7695.0,239.4701,240.2323,239.4606,239.9941,7695.0
2022-11-17 09:55:00,251.89,252.12,251.64,252.0,5350.0,239.9655,240.1846,239.7274,240.0703,5350.0
2022-11-17 10:00:00,251.97,253.06,251.86,253.06,7742.0,240.0417,241.0801,239.9369,241.0801,7742.0
2022-11-17 10:05:00,252.91,252.95,252.05,252.19,6512.0,240.9372,240.9753,240.1179,240.2513,6512.0
2022-11-17 10:10:00,252.16,252.59,252.0,252.18,7105.0,240.2227,240.6324,240.0703,240.2418,7105.0
2022-11-17 10:15:00,252.07,252.68,251.38,252.06,7089.0,240.137,240.7181,239.4797,240.1275,7089.0
2022-11-17 10:20:00,252.05,252.05,251.52,251.86,5553.0,240.1179,240.1179,239.613,239.9369,5553.0
2022-11-17 10:25:00,251.84,252.73,251.73,252.68,3699.0,239.9179,240.7658,239.8131,240.7181,3699.0
2022-11-17 10:30:00,252.68,253.5,252.68,253.5,3793.0,240.7181,241.4993,240.7181,241.4993,3793.0
2022-11-17 10:35:00,253.38,253.4,252.15,252.49,14230.0,241.385,241.404,240.2132,240.5371,14230.0
2022-11-17 10:40:00,252.63,252.74,252.23,252.33,3259.0,240.6705,240.7753,240.2894,240.3847,3259.0
2022-11-17 10:45:00,252.24,252.55,252.04,252.12,6105.0,240.2989,240.5943,240.1084,240.1846,6105.0
2022-11-17 10:50:00,252.02,252.16,251.83,251.84,3123.0,240.0894,240.2227,239.9084,239.9179,3123.0
2022-11-17 10:55:00,251.77,252.05,251.71,251.71,4093.0,239.8512,240.1179,239.794,239.794,4093.0
2022-11-17 11:00:00,251.78,251.96,251.72,251.81,4966.0,239.8607,240.0322,239.8036,239.8893,4966.0
2022-11-17 11:05:00,251.73,252.36,251.73,251.86,2305.0,239.8131,240.4133,239.8131,239.9369,2305.0
2022-11-17 11:10:00,251.94,252.12,251.72,251.85,2562.0,240.0132,240.1846,239.8036,239.9274,2562.0
2022-11-17 11:15:00,251.99,252.52,251.91,252.2,6126.0,240.0608,240.5657,239.9846,240.2608,6126.0
2022-11-17 11:20:00,252.13,252.98,252.13,252.88,5187.0,240.1942,241.0039,240.1942,240.9087,5187.0
2022-11-17 11:25:00,252.88,252.88,252.26,252.26,4249.0,240.9087,240.9087,240.318,240.318,4249.0
2022-11-17 11:30:00,252.28,252.71,252.22,252.67,4019.0,240.3371,240.7467,240.2799,240.7086,4019.0
2022-11-17 11:35:00,252.78,252.87,252.43,252.78,6025.0,240.8134,240.8991,240.48,240.8134,6025.0
2022-11-17 11:40:00,252.77,252.77,252.49,252.67,2285.0,240.8039,240.8039,240.5371,240.7086,2285.0
2022-11-17 11:45:00,252.61,252.79,252.55,252.74,2200.0,240.6514,240.8229,240.5943,240.7753,2200.0
2022-11-17 11:50:00,252.75,252.95,252.63,252.78,5220.0,240.7848,240.9753,240.6705,240.8134,5220.0
2022-11-17 11:55:00,252.66,253.82,252.66,253.56,9813.0,240.6991,241.8042,240.6991,241.5565,9813.0
2022-11-17 12:00:00,253.74,254.14,253.68,254.05,7314.0,241.7279,242.109,241.6708,242.0233,7314.0
2022-11-17 12:05:00,254.12,254.49,254.05,254.12,5634.0,242.09,242.4424,242.0233,242.09,5634.0
2022-11-17 12:10:00,254.03,254.06,253.92,254.01,2032.0,242.0042,242.0328,241.8994,241.9852,2032.0
2022-11-17 12:15:00,253.94,253.94,253.61,253.71,4897.0,241.9185,241.9185,241.6041,241.6994,4897.0
2022-11-17 12:20:00,253.71,253.94,253.58,253.9,5226.0,241.6994,241.9185,241.5755,241.8804,5226.0
2022-11-17 12:25:00,253.94,254.18,253.94,254.05,7197.0,241.9185,242.1471,241.9185,242.0233,7197.0
2022-11-17 12:30:00,254.05,254.19,253.95,254.0,4102.0,242.0233,242.1566,241.928,241.9756,4102.0
2022-11-17 12:35:00,253.97,254.13,253.95,254.11,14702.0,241.9471,242.0995,241.928,242.0804,14702.0
2022-11-17 12:40:00,253.99,254.57,253.97,254.49,4668.0,241.9661,242.5186,241.9471,242.4424,4668.0
2022-11-17 12:45:00,254.7,254.85,254.64,254.7,2724.0,242.6425,242.7854,242.5853,242.6425,2724.0
2022-11-17 12:50:00,254.77,255.32,254.77,255.22,3350.0,242.7092,243.2331,242.7092,243.1379,3350.0
2022-11-17 12:55:00,255.25,255.55,255.12,255.39,3757.0,243.1665,243.4523,243.0426,243.2998,3757.0
2022-11-17 13:00:00,255.39,255.39,255.07,255.08,2208.0,243.2998,243.2998,242.995,243.0045,2208.0
2022-11-17 13:05:00,254.95,255.14,254.8,255.02,2501.0,242.8807,243.0617,242.7378,242.9473,2501.0
2022-11-17 13:10:00,254.94,255.25,254.94,255.25,14431.0,242.8711,243.1665,242.8711,243.1665,14431.0
2022-11-17 13:15:00,255.28,255.42,255.18,255.39,6493.0,243.195,243.3284,243.0998,243.2998,6493.0
2022-11-17 13:20:00,255.34,255.35,254.92,255.0,5633.0,243.2522,243.2617,242.8521,242.9283,5633.0
2022-11-17 13:25:00,255.11,255.27,255.01,255.16,7229.0,243.0331,243.1855,242.9378,243.0807,7229.0
2022-11-17 13:30:00,255.12,255.19,254.87,255.17,4320.0,243.0426,243.1093,242.8044,243.0902,4320.0
2022-11-17 13:35:00,255.2,255.63,255.1,255.58,5057.0,243.1188,243.5285,243.0236,243.4808,5057.0
2022-11-17 13:40:00,255.56,255.59,255.33,255.34,7094.0,243.4618,243.4904,243.2427,243.2522,7094.0
2022-11-17 13:45:00,255.34,255.46,255.07,255.43,4456.0,243.2522,243.3665,242.995,243.3379,4456.0
2022-11-17 13:50:00,255.63,255.63,255.29,255.46,4333.0,243.5285,243.5285,243.2046,243.3665,4333.0
2022-11-17 13:55:00,255.37,255.84,255.32,255.84,3178.0,243.2808,243.7285,243.2331,243.7285,3178.0
2022-11-17 14:00:00,255.84,256.13,255.79,256.04,5812.0,243.7285,244.0048,243.6809,243.9191,5812.0
2022-11-17 14:05:00,256.03,256.19,255.91,255.95,4876.0,243.9095,244.062,243.7952,243.8333,4876.0
2022-11-17 14:10:00,255.95,256.03,255.84,256.03,1926.0,243.8333,243.9095,243.7285,243.9095,1926.0
2022-11-17 14:15:00,256.03,256.08,255.87,255.9,4196.0,243.9095,243.9572,243.7571,243.7857,4196.0
2022-11-17 14:20:00,255.82,255.98,255.69,255.91,2753.0,243.7095,243.8619,243.5856,243.7952,2753.0
2022-11-17 14:25:00,255.79,255.83,255.55,255.67,3613.0,243.6809,243.719,243.4523,243.5666,3613.0
2022-11-17 14:30:00,255.55,255.74,255.46,255.46,3400.0,243.4523,243.6333,243.3665,243.3665,3400.0
2022-11-17 14:35:00,255.66,255.74,255.37,255.69,7971.0,243.557,243.6333,243.2808,243.5856,7971.0
2022-11-17 14:40:00,255.65,255.65,254.87,255.04,9699.0,243.5475,243.5475,242.8044,242.9664,9699.0
2022-11-17 14:45:00,255.05,255.17,254.93,255.01,16759.0,242.9759,243.0902,242.8616,242.9378,16759.0
2022-11-17 14:50:00,255.05,255.1,254.9,255.03,4027.0,242.9759,243.0236,242.833,242.9569,4027.0
2022-11-17 14:55:00,254.93,255.16,254.92,255.07,3455.0,242.8616,243.0807,242.8521,242.995,3455.0
2022-11-17 15:00:00,255.11,255.22,254.86,254.96,5394.0,243.0331,243.1379,242.7949,242.8902,5394.0
2022-11-17 15:05:00,254.97,255.08,254.73,254.73,3435.0,242.8997,243.0045,242.6711,242.6711,3435.0
2022-11-17 15:10:00,254.64,254.76,254.55,254.69,2816.0,242.5853,242.6997,242.4996,242.633,2816.0
2022-11-17 15:15:00,254.73,254.73,254.39,254.46,5002.0,242.6711,242.6711,242.3472,242.4139,5002.0
2022-11-17 15:20:00,254.39,254.73,254.3,254.66,4114.0,242.3472,242.6711,242.2614,242.6044,4114.0
2022-11-17 15:25:00,254.58,254.87,254.55,254.87,4500.0,242.5282,242.8044,242.4996,242.8044,4500.0
2022-11-17 15:30:00,254.88,255.4,254.87,255.26,8181.0,242.814,243.3094,242.8044,243.176,8181.0
2022-11-17 15:35:00,255.21,255.31,254.93,255.0,7757.0,243.1283,243.2236,242.8616,242.9283,7757.0
2022-11-17 15:40:00,255.0,255.3,254.99,255.18,21139.0,242.9283,243.2141,242.9188,243.0998,21139.0
2022-11-17 15:45:00,255.22,255.7,255.12,255.7,11907.0,243.1379,243.5952,243.0426,243.5952,11907.0
2022-11-17 15:50:00,255.72,255.8,255.32,255.43,38452.0,243.6142,243.6904,243.2331,243.3379,38452.0
2022-11-17 15:55:00,255.48,256.14,255.25,255.97,83051.0,243.3856,244.0143,243.1665,243.8524,83051.0
2022-11-18 09:30:00,258.7,259.43,257.02,257.58,35931.0,246.4531,247.1486,244.8527,245.3862,35931.0
2022-11-18 09:35:00,257.63,257.63,256.24,256.5,10237.0,245.4338,245.4338,244.1096,244.3573,10237.0
2022-11-18 09:40:00,256.34,256.62,255.68,255.68,6282.0,244.2049,244.4716,243.5761,243.5761,6282.0
2022-11-18 09:45:00,255.77,256.26,255.77,255.92,12533.0,243.6618,244.1286,243.6618,243.8047,12533.0
2022-11-18 09:50:00,255.86,256.21,255.34,255.45,6880.0,243.7476,244.081,243.2522,243.357,6880.0
2022-11-18 09:55:00,255.47,256.51,255.47,256.04,18868.0,243.376,244.3668,243.376,243.9191,18868.0
2022-11-18 10:00:00,256.09,256.38,256.05,256.13,7311.0,243.9667,244.243,243.9286,244.0048,7311.0
2022-11-18 10:05:00,256.24,256.45,255.73,255.97,5067.0,244.1096,244.3096,243.6237,243.8524,5067.0
2022-11-18 10:10:00,256.09,256.29,256.0,256.29,2754.0,243.9667,244.1572,243.881,244.1572,2754.0
2022-11-18 10:15:00,256.28,256.4,256.03,256.05,2457.0,244.1477,244.262,243.9095,243.9286,2457.0
2022-11-18 10:20:00,256.1,256.42,256.02,256.22,1387.0,243.9762,244.2811,243.9,244.0905,1387.0
2022-11-18 10:25:00,256.23,256.23,255.75,256.04,2704.0,244.1001,244.1001,243.6428,243.9191,2704.0
2022-11-18 10:30:00,255.95,256.28,255.95,256.25,5254.0,243.8333,244.1477,243.8333,244.1191,5254.0
2022-11-18 10:35:00,256.52,256.83,256.52,256.73,1150.0,244.3763,244.6717,244.3763,244.5764,1150.0
2022-11-18 10:40:00,256.69,256.73,256.53,256.61,3974.0,244.5383,244.5764,244.3859,244.4621,3974.0
2022-11-18 10:45:00,256.75,256.91,256.66,256.86,1776.0,244.5954,244.7479,244.5097,244.7002,1776.0
2022-11-18 10:50:00,256.81,256.81,256.62,256.74,3260.0,244.6526,244.6526,244.4716,244.5859,3260.0
2022-11-18 10:55:00,256.85,256.85,256.17,256.18,7515.0,244.6907,244.6907,244.0429,244.0524,7515.0
2022-11-18 11:00:00,255.93,255.97,255.75,255.97,2400.0,243.8143,243.8524,243.6428,243.8524,2400.0
2022-11-18 11:05:00,255.91,256.21,255.88,255.93,3100.0,243.7952,244.081,243.7666,243.8143,3100.0
2022-11-18 11:10:00,255.98,255.98,255.63,255.82,3507.0,243.8619,243.8619,243.5285,243.7095,3507.0
2022-11-18 11:15:00,255.81,255.81,255.44,255.72,3984.0,243.6999,243.6999,243.3475,243.6142,3984.0
2022-11-18 11:20:00,255.63,256.05,255.6,255.95,1850.0,243.5285,243.9286,243.4999,243.8333,1850.0
2022-11-18 11:25:00,255.96,256.01,255.82,255.91,1075.0,243.8428,243.8905,243.7095,243.7952,1075.0
2022-11-18 11:30:00,255.91,255.91,255.37,255.37,3460.0,243.7952,243.7952,243.2808,243.2808,3460.0
2022-11-18 11:35:00,255.53,255.6,255.2,255.34,3902.0,243.4332,243.4999,243.1188,243.2522,3902.0
2022-11-18 11:40:00,255.45,255.77,255.4,255.57,3264.0,243.357,243.6618,243.3094,243.4713,3264.0
2022-11-18 11:45:00,255.66,255.66,255.26,255.26,600.0,243.557,243.557,243.176,243.176,600.0
2022-11-18 11:50:00,255.25,255.58,255.25,255.58,2185.0,243.1665,243.4808,243.1665,243.4808,2185.0
2022-11-18 11:55:00,255.41,255.74,255.37,255.71,1511.0,243.3189,243.6333,243.2808,243.6047,1511.0
2022-11-18 12:00:00,255.59,255.64,255.25,255.43,2438.0,243.4904,243.538,243.1665,243.3379,2438.0
2022-11-18 12:05:00,255.34,255.41,255.15,255.17,2515.0,243.2522,243.3189,243.0712,243.0902,2515.0
2022-11-18 12:10:00,255.0,255.0,254.63,254.69,4744.0,242.9283,242.9283,242.5758,242.633,4744.0
2022-11-18 12:15:00,254.69,254.7,253.83,253.9,19131.0,242.633,242.6425,241.8137,241.8804,19131.0
2022-11-18 12:20:00,253.73,253.81,253.52,253.7,1685.0,241.7184,241.7946,241.5184,241.6898,1685.0
2022-11-18 12:25:00,253.7,254.38,253.7,254.34,6117.0,241.6898,242.3376,241.6898,242.2995,6117.0
2022-11-18 12:30:00,254.36,254.55,254.36,254.44,1500.0,242.3186,242.4996,242.3186,242.3948,1500.0
2022-11-18 12:35:00,254.44,254.89,254.44,254.89,1900.0,242.3948,242.8235,242.3948,242.8235,1900.0
2022-11-18 12:40:00,255.1,255.14,254.98,255.14,738.0,243.0236,243.0617,242.9092,243.0617,738.0
2022-11-18 12:45:00,255.09,255.51,255.08,255.38,7534.0,243.014,243.4141,243.0045,243.2903,7534.0
2022-11-18 12:50:00,255.49,255.69,255.39,255.69,15199.0,243.3951,243.5856,243.2998,243.5856,15199.0
2022-11-18 12:55:00,255.71,255.89,255.67,255.81,3893.0,243.6047,243.7762,243.5666,243.6999,3893.0
2022-11-18 13:00:00,255.8,255.84,255.45,255.52,2250.0,243.6904,243.7285,243.357,243.4237,2250.0
2022-11-18 13:05:00,255.47,255.65,255.46,255.65,1592.0,243.376,243.5475,243.3665,243.5475,1592.0
2022-11-18 13:10:00,255.71,256.28,255.71,256.03,7846.0,243.6047,244.1477,243.6047,243.9095,7846.0
2022-11-18 13:15:00,256.01,256.12,255.73,255.75,7622.0,243.8905,243.9953,243.6237,243.6428,7622.0
2022-11-18 13:20:00,255.63,255.86,255.51,255.86,1800.0,243.5285,243.7476,243.4141,243.7476,1800.0
2022-11-18 13:25:00,255.93,256.15,255.92,256.1,2038.0,243.8143,244.0238,243.8047,243.9762,2038.0
2022-11-18 13:30:00,256.07,256.2,256.07,256.15,881.0,243.9476,244.0715,243.9476,244.0238,881.0
2022-11-18 13:35:00,256.06,256.22,255.92,256.03,1969.0,243.9381,244.0905,243.8047,243.9095,1969.0
2022-11-18 13:40:00,255.99,256.03,255.74,255.74,1301.0,243.8714,243.9095,243.6333,243.6333,1301.0
2022-11-18 13:45:00,255.63,255.83,255.5,255.5,1200.0,243.5285,243.719,243.4046,243.4046,1200.0
2022-11-18 13:50:00,255.59,255.62,255.5,255.51,5082.0,243.4904,243.5189,243.4046,243.4141,5082.0
2022-11-18 13:55:00,255.62,255.79,255.62,255.68,4665.0,243.5189,243.6809,243.5189,243.5761,4665.0
2022-11-18 14:00:00,255.83,256.31,255.8,256.29,1647.0,243.719,244.1763,243.6904,244.1572,1647.0
2022-11-18 14:05:00,256.29,256.31,256.03,256.13,2730.0,244.1572,244.1763,243.9095,244.0048,2730.0
2022-11-18 14:10:00,256.2,256.32,256.06,256.18,2125.0,244.0715,244.1858,243.9381,244.0524,2125.0
2022-11-18 14:15:00,256.17,256.38,256.07,256.07,2915.0,244.0429,244.243,243.9476,243.9476,2915.0
2022-11-18 14:20:00,256.15,256.22,256.11,256.11,2028.0,244.0238,244.0905,243.9857,243.9857,2028.0
2022-11-18 14:25:00,256.04,256.2,255.98,256.11,2323.0,243.9191,244.0715,243.8619,243.9857,2323.0
2022-11-18 14:30:00,256.11,256.4,256.06,256.29,6190.0,243.9857,244.262,243.9381,244.1572,6190.0
2022-11-18 14:35:00,256.24,256.24,255.81,255.96,6117.0,244.1096,244.1096,243.6999,243.8428,6117.0
2022-11-18 14:40:00,255.98,256.12,255.94,256.03,2100.0,243.8619,243.9953,243.8238,243.9095,2100.0
2022-11-18 14:45:00,255.98,256.27,255.98,256.14,6406.0,243.8619,244.1382,243.8619,244.0143,6406.0
2022-11-18 14:50:00,256.24,256.39,256.21,256.35,2014.0,244.1096,244.2525,244.081,244.2144,2014.0
2022-11-18 14:55:00,256.3,256.35,256.11,256.24,4947.0,244.1667,244.2144,243.9857,244.1096,4947.0
2022-11-18 15:00:00,256.34,256.94,256.33,256.81,3996.0,244.2049,244.7765,244.1953,244.6526,3996.0
2022-11-18 15:05:00,256.93,257.1,256.85,257.08,5007.0,244.7669,244.9289,244.6907,244.9098,5007.0
2022-11-18 15:10:00,257.01,257.2,257.01,257.18,7724.0,244.8431,245.0241,244.8431,245.0051,7724.0
2022-11-18 15:15:00,257.11,257.11,256.88,256.98,5734.0,244.9384,244.9384,244.7193,244.8146,5734.0
2022-11-18 15:20:00,256.98,256.98,256.76,256.88,3156.0,244.8146,244.8146,244.605,244.7193,3156.0
2022-11-18 15:25:00,256.86,257.22,256.8,257.22,11558.0,244.7002,245.0432,244.6431,245.0432,11558.0
2022-11-18 15:30:00,257.18,257.37,257.18,257.3,10018.0,245.0051,245.1861,245.0051,245.1194,10018.0
2022-11-18 15:35:00,257.28,257.76,257.22,257.66,9265.0,245.1004,245.5576,245.0432,245.4624,9265.0
2022-11-18 15:40:00,257.67,257.67,257.56,257.59,12860.0,245.4719,245.4719,245.3671,245.3957,12860.0
2022-11-18 15:45:00,257.56,257.65,257.45,257.6,22647.0,245.3671,245.4528,245.2623,245.4052,22647.0
2022-11-18 15:50:00,257.65,258.11,257.44,257.49,28703.0,245.4528,245.8911,245.2528,245.3004,28703.0
2022-11-18 15:55:00,257.45,257.84,257.1,257.72,61342.0,245.2623,245.6338,244.9289,245.5195,61342.0
2022-11-21 09:30:00,258.6,259.79,258.0,258.0,16051.0,246.3579,247.4915,245.7863,245.7863,16051.0
2022-11-21 09:35:00,258.21,258.21,257.1,257.1,9068.0,245.9863,245.9863,244.9289,244.9289,9068.0
2022-11-21 09:40:00,257.1,257.13,256.29,257.0,15788.0,244.9289,244.9575,244.1572,244.8336,15788.0
2022-11-21 09:45:00,256.97,257.64,256.83,257.43,17685.0,244.805,245.4433,244.6717,245.2433,17685.0
2022-11-21 09:50:00,257.33,257.87,257.19,257.19,6209.0,245.148,245.6624,245.0146,245.0146,6209.0
2022-11-21 09:55:00,257.14,257.18,256.47,256.62,33848.0,244.967,245.0051,244.3287,244.4716,33848.0
2022-11-21 10:00:00,256.78,256.95,256.1,256.25,23355.0,244.624,244.786,243.9762,244.1191,23355.0
2022-11-21 10:05:00,256.15,256.33,255.79,256.0,13466.0,244.0238,244.1953,243.6809,243.881,13466.0
2022-11-21 10:10:00,256.0,256.01,255.66,255.71,3900.0,243.881,243.8905,243.557,243.6047,3900.0
2022-11-21 10:15:00,255.84,256.09,255.79,255.92,9496.0,243.7285,243.9667,243.6809,243.8047,9496.0
2022-11-21 10:20:00,255.94,256.08,255.47,255.47,18865.0,243.8238,243.9572,243.376,243.376,18865.0
2022-11-21 10:25:00,255.58,256.06,255.36,255.42,9266.0,243.4808,243.9381,243.2712,243.3284,9266.0
2022-11-21 10:30:00,255.68,256.04,255.65,255.78,10653.0,243.5761,243.9191,243.5475,243.6714,10653.0
2022-11-21 10:35:00,255.68,255.91,255.51,255.89,12236.0,243.5761,243.7952,243.4141,243.7762,12236.0
2022-11-21 10:40:00,255.9,256.38,255.83,256.03,9582.0,243.7857,244.243,243.719,243.9095,9582.0
2022-11-21 10:45:00,256.03,256.47,256.02,256.11,22148.0,243.9095,244.3287,243.9,243.9857,22148.0
2022-11-21 10:50:00,256.23,256.23,255.89,256.09,11545.0,244.1001,244.1001,243.7762,243.9667,11545.0
2022-11-21 10:55:00,256.15,257.36,255.96,257.21,27548.0,244.0238,245.1766,243.8428,245.0337,27548.0
2022-11-21 11:00:00,257.01,257.26,256.53,257.26,6680.0,244.8431,245.0813,244.3859,245.0813,6680.0
2022-11-21 11:05:00,257.26,257.75,257.09,257.65,3801.0,245.0813,245.5481,244.9194,245.4528,3801.0
2022-11-21 11:10:00,257.7,257.93,257.44,257.44,6443.0,245.5005,245.7196,245.2528,245.2528,6443.0
2022-11-21 11:15:00,257.82,257.82,257.41,257.41,2480.0,245.6148,245.6148,245.2242,245.2242,2480.0
2022-11-21 11:20:00,257.41,257.43,257.03,257.2,5876.0,245.2242,245.2433,244.8622,245.0241,5876.0
2022-11-21 11:25:00,257.19,257.57,257.07,257.51,4269.0,245.0146,245.3766,244.9003,245.3195,4269.0
2022-11-21 11:30:00,257.53,258.14,257.53,258.02,14486.0,245.3385,245.9196,245.3385,245.8053,14486.0
2022-11-21 11:35:00,258.08,258.52,257.96,258.28,8714.0,245.8625,246.2817,245.7482,246.053,8714.0
2022-11-21 11:40:00,258.29,258.29,257.86,258.0,8808.0,246.0625,246.0625,245.6529,245.7863,8808.0
2022-11-21 11:45:00,257.97,258.31,257.97,258.31,6678.0,245.7577,246.0816,245.7577,246.0816,6678.0
2022-11-21 11:50:00,258.25,258.35,258.12,258.24,6540.0,246.0244,246.1197,245.9006,246.0149,6540.0
2022-11-21 11:55:00,258.13,258.34,257.84,258.28,15172.0,245.9101,246.1102,245.6338,246.053,15172.0
2022-11-21 12:00:00,258.3,258.4,258.11,258.29,4960.0,246.0721,246.1673,245.8911,246.0625,4960.0
2022-11-21 12:05:00,258.37,258.49,258.06,258.44,4124.0,246.1388,246.2531,245.8434,246.2054,4124.0
2022-11-21 12:10:00,258.44,258.64,258.35,258.54,13682.0,246.2054,246.396,246.1197,246.3007,13682.0
2022-11-21 12:15:00,258.49,258.77,258.4,258.77,6453.0,246.2531,246.5198,246.1673,246.5198,6453.0
2022-11-21 12:20:00,258.78,258.78,258.57,258.71,3560.0,246.5293,246.5293,246.3293,246.4627,3560.0
2022-11-21 12:25:00,258.69,259.31,258.6,259.24,19632.0,246.4436,247.0343,246.3579,246.9676,19632.0
2022-11-21 12:30:00,259.08,259.16,258.68,258.74,9603.0,246.8151,246.8914,246.4341,246.4912,9603.0
2022-11-21 12:35:00,258.74,258.99,258.68,258.68,8669.0,246.4912,246.7294,246.4341,246.4341,8669.0
2022-11-21 12:40:00,258.67,258.79,258.55,258.77,6302.0,246.4246,246.5389,246.3102,246.5198,6302.0
2022-11-21 12:45:00,258.72,258.75,258.01,258.14,10125.0,246.4722,246.5008,245.7958,245.9196,10125.0
2022-11-21 12:50:00,258.26,258.45,258.22,258.45,4240.0,246.034,246.215,245.9959,246.215,4240.0
2022-11-21 12:55:00,258.43,258.53,258.04,258.13,10481.0,246.1959,246.2912,245.8244,245.9101,10481.0
2022-11-21 13:00:00,258.21,258.71,258.21,258.59,8629.0,245.9863,246.4627,245.9863,246.3483,8629.0
2022-11-21 13:05:00,258.56,258.81,258.56,258.71,6764.0,246.3198,246.5579,246.3198,246.4627,6764.0
2022-11-21 13:10:00,258.76,258.89,258.62,258.76,13308.0,246.5103,246.6341,246.3769,246.5103,13308.0
2022-11-21 13:15:00,258.77,258.82,258.56,258.56,6897.0,246.5198,246.5675,246.3198,246.3198,6897.0
2022-11-21 13:20:00,258.59,258.65,258.02,258.24,11665.0,246.3483,246.4055,245.8053,246.0149,11665.0
2022-11-21 13:25:00,258.14,258.4,258.14,258.25,4829.0,245.9196,246.1673,245.9196,246.0244,4829.0
2022-11-21 13:30:00,258.32,258.66,258.13,258.45,8814.0,246.0911,246.415,245.9101,246.215,8814.0
2022-11-21 13:35:00,258.42,258.91,258.42,258.62,24872.0,246.1864,246.6532,246.1864,246.3769,24872.0
2022-11-21 13:40:00,258.62,258.83,258.61,258.69,11423.0,246.3769,246.577,246.3674,246.4436,11423.0
2022-11-21 13:45:00,258.69,258.75,258.39,258.5,8798.0,246.4436,246.5008,246.1578,246.2626,8798.0
2022-11-21 13:50:00,258.43,258.43,258.27,258.33,2570.0,246.1959,246.1959,246.0435,246.1006,2570.0
2022-11-21 13:55:00,258.37,258.46,258.34,258.37,3642.0,246.1388,246.2245,246.1102,246.1388,3642.0
2022-11-21 14:00:00,258.42,258.76,258.41,258.67,11815.0,246.1864,246.5103,246.1769,246.4246,11815.0
2022-11-21 14:05:00,258.67,258.76,258.62,258.63,5887.0,246.4246,246.5103,246.3769,246.3864,5887.0
2022-11-21 14:10:00,258.6,258.6,258.42,258.55,2302.0,246.3579,246.3579,246.1864,246.3102,2302.0
2022-11-21 14:15:00,258.47,258.72,258.47,258.69,5980.0,246.234,246.4722,246.234,246.4436,5980.0
2022-11-21 14:20:00,258.69,258.73,258.13,258.18,7744.0,246.4436,246.4817,245.9101,245.9577,7744.0
2022-11-21 14:25:00,258.15,258.24,257.84,258.24,14379.0,245.9292,246.0149,245.6338,246.0149,14379.0
2022-11-21 14:30:00,258.24,258.3,258.17,258.3,2566.0,246.0149,246.0721,245.9482,246.0721,2566.0
2022-11-21 14:35:00,258.35,258.49,258.27,258.49,4104.0,246.1197,246.2531,246.0435,246.2531,4104.0
2022-11-21 14:40:00,258.42,258.52,258.23,258.3,6117.0,246.1864,246.2817,246.0054,246.0721,6117.0
2022-11-21 14:45:00,258.3,258.32,258.06,258.1,6000.0,246.0721,246.0911,245.8434,245.8815,6000.0
2022-11-21 14:50:00,258.19,258.26,258.06,258.15,4278.0,245.9673,246.034,245.8434,245.9292,4278.0
2022-11-21 14:55:00,258.2,258.28,258.0,258.02,4100.0,245.9768,246.053,245.7863,245.8053,4100.0
2022-11-21 15:00:00,258.01,258.07,257.93,257.97,7573.0,245.7958,245.853,245.7196,245.7577,7573.0
2022-11-21 15:05:00,257.98,258.15,257.81,258.09,12203.0,245.7672,245.9292,245.6053,245.872,12203.0
2022-11-21 15:10:00,258.0,258.04,257.81,257.83,6084.0,245.7863,245.8244,245.6053,245.6243,6084.0
2022-11-21 15:15:00,257.91,257.99,257.77,257.78,8265.0,245.7005,245.7767,245.5672,245.5767,8265.0
2022-11-21 15:20:00,257.76,257.85,257.52,257.52,6044.0,245.5576,245.6434,245.329,245.329,6044.0
2022-11-21 15:25:00,257.51,257.71,257.39,257.7,17403.0,245.3195,245.51,245.2051,245.5005,17403.0
2022-11-21 15:30:00,257.66,257.89,257.66,257.78,4910.0,245.4624,245.6815,245.4624,245.5767,4910.0
2022-11-21 15:35:00,257.85,257.87,257.74,257.8,7535.0,245.6434,245.6624,245.5386,245.5957,7535.0
2022-11-21 15:40:00,257.8,257.82,257.69,257.79,9590.0,245.5957,245.6148,245.4909,245.5862,9590.0
2022-11-21 15:45:00,257.8,258.13,257.65,258.05,15468.0,245.5957,245.9101,245.4528,245.8339,15468.0
2022-11-21 15:50:00,258.09,258.57,258.06,258.35,17850.0,245.872,246.3293,245.8434,246.1197,17850.0
2022-11-21 15:55:00,258.27,258.6,257.8,257.82,92934.0,246.0435,246.3579,245.5957,245.6148,92934.0
2022-11-22 09:30:00,257.09,258.06,256.12,256.12,21627.0,244.9194,245.8434,243.9953,243.9953,21627.0
2022-11-22 09:35:00,256.52,257.07,254.46,254.79,34309.0,244.3763,244.9003,242.4139,242.7282,34309.0
2022-11-22 09:40:00,254.98,255.01,252.67,252.92,63414.0,242.9092,242.9378,240.7086,240.9468,63414.0
2022-11-22 09:45:00,253.01,253.2,251.94,252.94,51742.0,241.0325,241.2135,240.0132,240.9658,51742.0
2022-11-22 09:50:00,252.56,252.86,251.8,251.81,87037.0,240.6038,240.8896,239.8798,239.8893,87037.0
2022-11-22 09:55:00,251.8,253.2,251.8,252.67,7479.0,239.8798,241.2135,239.8798,240.7086,7479.0
2022-11-22 10:00:00,252.7,253.73,252.69,252.79,20435.0,240.7372,241.7184,240.7276,240.8229,20435.0
2022-11-22 10:05:00,252.74,253.09,252.45,252.45,19894.0,240.7753,241.1087,240.499,240.499,19894.0
2022-11-22 10:10:00,252.24,253.08,252.2,253.07,11268.0,240.2989,241.0992,240.2608,241.0897,11268.0
2022-11-22 10:15:00,253.0,253.25,252.27,252.35,7015.0,241.023,241.2611,240.3275,240.4037,7015.0
2022-11-22 10:20:00,252.5,252.5,251.54,251.54,79402.0,240.5466,240.5466,239.6321,239.6321,79402.0
2022-11-22 10:25:00,251.53,253.07,251.52,252.86,10804.0,239.6226,241.0897,239.613,240.8896,10804.0
2022-11-22 10:30:00,253.05,253.42,252.37,253.29,4639.0,241.0706,241.4231,240.4228,241.2992,4639.0
2022-11-22 10:35:00,253.28,253.46,253.12,253.25,13796.0,241.2897,241.4612,241.1373,241.2611,13796.0
2022-11-22 10:40:00,253.43,253.43,252.69,252.81,5697.0,241.4326,241.4326,240.7276,240.842,5697.0
2022-11-22 10:45:00,252.86,253.29,252.84,253.29,5814.0,240.8896,241.2992,240.8705,241.2992,5814.0
2022-11-22 10:50:00,253.44,254.43,253.36,254.06,21898.0,241.4421,242.3853,241.3659,242.0328,21898.0
2022-11-22 10:55:00,254.05,254.42,253.84,254.42,3602.0,242.0233,242.3757,241.8232,242.3757,3602.0
2022-11-22 11:00:00,254.59,254.59,254.3,254.43,8100.0,242.5377,242.5377,242.2614,242.3853,8100.0
2022-11-22 11:05:00,254.47,254.98,254.44,254.7,4426.0,242.4234,242.9092,242.3948,242.6425,4426.0
2022-11-22 11:10:00,254.64,254.81,254.34,254.54,11005.0,242.5853,242.7473,242.2995,242.4901,11005.0
2022-11-22 11:15:00,254.56,255.05,254.46,254.99,12969.0,242.5091,242.9759,242.4139,242.9188,12969.0
2022-11-22 11:20:00,255.01,255.36,254.97,255.27,13139.0,242.9378,243.2712,242.8997,243.1855,13139.0
2022-11-22 11:25:00,255.18,255.4,254.94,255.4,4413.0,243.0998,243.3094,242.8711,243.3094,4413.0
2022-11-22 11:30:00,255.49,255.64,254.96,255.09,8912.0,243.3951,243.538,242.8902,243.014,8912.0
2022-11-22 11:35:00,255.13,255.13,254.34,254.45,5410.0,243.0521,243.0521,242.2995,242.4043,5410.0
2022-11-22 11:40:00,254.36,254.36,254.08,254.08,2094.0,242.3186,242.3186,242.0518,242.0518,2094.0
2022-11-22 11:45:00,253.94,253.94,253.42,253.81,7555.0,241.9185,241.9185,241.4231,241.7946,7555.0
2022-11-22 11:50:00,253.75,253.93,253.55,253.57,2940.0,241.7375,241.9089,241.5469,241.566,2940.0
2022-11-22 11:55:00,253.76,254.06,253.42,253.94,3300.0,241.747,242.0328,241.4231,241.9185,3300.0
2022-11-22 12:00:00,253.96,254.28,253.71,253.71,5007.0,241.9375,242.2424,241.6994,241.6994,5007.0
2022-11-22 12:05:00,253.71,253.94,253.35,253.65,19147.0,241.6994,241.9185,241.3564,241.6422,19147.0
2022-11-22 12:10:00,253.65,254.18,253.49,253.99,13029.0,241.6422,242.1471,241.4898,241.9661,13029.0
2022-11-22 12:15:00,254.17,254.42,254.07,254.07,3250.0,242.1376,242.3757,242.0423,242.0423,3250.0
2022-11-22 12:20:00,254.12,254.13,253.8,254.13,5467.0,242.09,242.0995,241.7851,242.0995,5467.0
2022-11-22 12:25:00,254.09,254.37,254.0,254.31,11555.0,242.0614,242.3281,241.9756,242.271,11555.0
2022-11-22 12:30:00,254.31,254.44,254.21,254.26,8862.0,242.271,242.3948,242.1757,242.2233,8862.0
2022-11-22 12:35:00,254.26,254.45,254.24,254.41,2084.0,242.2233,242.4043,242.2043,242.3662,2084.0
2022-11-22 12:40:00,254.4,254.46,254.26,254.38,7622.0,242.3567,242.4139,242.2233,242.3376,7622.0
2022-11-22 12:45:00,254.31,254.4,254.18,254.4,2000.0,242.271,242.3567,242.1471,242.3567,2000.0
2022-11-22 12:50:00,254.37,254.4,253.76,253.76,6777.0,242.3281,242.3567,241.747,241.747,6777.0
2022-11-22 12:55:00,253.78,253.96,253.71,253.96,10770.0,241.766,241.9375,241.6994,241.9375,10770.0
2022-11-22 13:00:00,253.97,254.35,253.89,254.27,3800.0,241.9471,242.3091,241.8708,242.2328,3800.0
2022-11-22 13:05:00,254.4,254.6,254.4,254.59,2740.0,242.3567,242.5472,242.3567,242.5377,2740.0
2022-11-22 13:10:00,254.62,254.74,254.52,254.74,1900.0,242.5663,242.6806,242.471,242.6806,1900.0
2022-11-22 13:15:00,254.76,254.81,254.52,254.8,4549.0,242.6997,242.7473,242.471,242.7378,4549.0
2022-11-22 13:20:00,254.67,254.88,254.67,254.87,2664.0,242.6139,242.814,242.6139,242.8044,2664.0
2022-11-22 13:25:00,254.79,254.91,254.73,254.91,1400.0,242.7282,242.8426,242.6711,242.8426,1400.0
2022-11-22 13:30:00,254.97,255.08,254.88,254.93,2069.0,242.8997,243.0045,242.814,242.8616,2069.0
2022-11-22 13:35:00,254.92,254.94,254.57,254.59,1600.0,242.8521,242.8711,242.5186,242.5377,1600.0
2022-11-22 13:40:00,254.64,254.64,254.38,254.4,1400.0,242.5853,242.5853,242.3376,242.3567,1400.0
2022-11-22 13:45:00,254.47,254.7,254.38,254.52,3406.0,242.4234,242.6425,242.3376,242.471,3406.0
2022-11-22 13:50:00,254.56,254.91,254.43,254.91,4065.0,242.5091,242.8426,242.3853,242.8426,4065.0
2022-11-22 13:55:00,254.9,254.95,254.69,254.83,3150.0,242.833,242.8807,242.633,242.7663,3150.0
2022-11-22 14:00:00,254.7,255.0,254.7,254.79,4111.0,242.6425,242.9283,242.6425,242.7282,4111.0
2022-11-22 14:05:00,254.72,254.77,254.58,254.6,3317.0,242.6615,242.7092,242.5282,242.5472,3317.0
2022-11-22 14:10:00,254.62,254.71,254.61,254.7,1512.0,242.5663,242.652,242.5568,242.6425,1512.0
2022-11-22 14:15:00,254.76,254.93,254.66,254.87,4708.0,242.6997,242.8616,242.6044,242.8044,4708.0
2022-11-22 14:20:00,254.82,255.4,254.82,255.26,5899.0,242.7568,243.3094,242.7568,243.176,5899.0
2022-11-22 14:25:00,255.24,255.68,255.2,255.68,14682.0,243.1569,243.5761,243.1188,243.5761,14682.0
2022-11-22 14:30:00,255.66,255.66,255.44,255.52,9617.0,243.557,243.557,243.3475,243.4237,9617.0
2022-11-22 14:35:00,255.48,256.38,255.47,256.3,14606.0,243.3856,244.243,243.376,244.1667,14606.0
2022-11-22 14:40:00,256.3,256.44,255.93,256.03,5947.0,244.1667,244.3001,243.8143,243.9095,5947.0
2022-11-22 14:45:00,256.02,256.24,256.0,256.19,2290.0,243.9,244.1096,243.881,244.062,2290.0
2022-11-22 14:50:00,256.15,256.18,256.07,256.14,2410.0,244.0238,244.0524,243.9476,244.0143,2410.0
2022-11-22 14:55:00,256.21,256.66,256.2,256.63,4613.0,244.081,244.5097,244.0715,244.4811,4613.0
2022-11-22 15:00:00,256.66,256.73,256.45,256.54,5997.0,244.5097,244.5764,244.3096,244.3954,5997.0
2022-11-22 15:05:00,256.49,256.6,256.29,256.3,5082.0,244.3478,244.4525,244.1572,244.1667,5082.0
2022-11-22 15:10:00,256.3,256.39,256.03,256.36,17036.0,244.1667,244.2525,243.9095,244.2239,17036.0
2022-11-22 15:15:00,256.36,256.66,256.36,256.62,6821.0,244.2239,244.5097,244.2239,244.4716,6821.0
2022-11-22 15:20:00,256.6,256.76,256.53,256.76,9831.0,244.4525,244.605,244.3859,244.605,9831.0
2022-11-22 15:25:00,256.76,256.99,256.46,256.53,19089.0,244.605,244.8241,244.3192,244.3859,19089.0
2022-11-22 15:30:00,256.49,256.55,256.35,256.43,5766.0,244.3478,244.4049,244.2144,244.2906,5766.0
2022-11-22 15:35:00,256.44,256.73,256.36,256.72,18834.0,244.3001,244.5764,244.2239,244.5669,18834.0
2022-11-22 15:40:00,256.75,257.03,256.75,256.91,20747.0,244.5954,244.8622,244.5954,244.7479,20747.0
2022-11-22 15:45:00,256.92,257.23,256.89,256.97,32037.0,244.7574,245.0527,244.7288,244.805,32037.0
2022-11-22 15:50:00,257.0,257.44,256.94,257.1,35859.0,244.8336,245.2528,244.7765,244.9289,35859.0
2022-11-22 15:55:00,257.12,257.59,256.96,257.51,102449.0,244.9479,245.3957,244.7955,245.3195,102449.0
2022-11-23 09:30:00,257.43,258.98,257.43,257.95,50886.0,245.2433,246.7199,245.2433,245.7386,50886.0
2022-11-23 09:35:00,257.88,258.86,257.88,258.37,21163.0,245.672,246.6056,245.672,246.1388,21163.0
2022-11-23 09:40:00,258.65,259.44,258.55,259.23,23627.0,246.4055,247.1581,246.3102,246.958,23627.0
2022-11-23 09:45:00,259.21,259.72,259.08,259.66,19601.0,246.939,247.4248,246.8151,247.3677,19601.0
2022-11-23 09:50:00,259.7,260.07,259.41,259.45,66528.0,247.4058,247.7583,247.1295,247.1676,66528.0
2022-11-23 09:55:00,259.3,259.75,259.1,259.53,10856.0,247.0247,247.4534,246.8342,247.2438,10856.0
2022-11-23 10:00:00,259.64,259.68,258.8,259.19,12317.0,247.3486,247.3867,246.5484,246.9199,12317.0
2022-11-23 10:05:00,259.19,259.19,258.61,258.99,16571.0,246.9199,246.9199,246.3674,246.7294,16571.0
2022-11-23 10:10:00,258.99,259.34,258.82,259.25,20066.0,246.7294,247.0628,246.5675,246.9771,20066.0
2022-11-23 10:15:00,259.24,259.46,258.54,258.63,15616.0,246.9676,247.1772,246.3007,246.3864,15616.0
2022-11-23 10:20:00,258.69,258.92,258.09,258.8,10669.0,246.4436,246.6627,245.872,246.5484,10669.0
2022-11-23 10:25:00,258.96,259.07,258.59,258.74,7196.0,246.7008,246.8056,246.3483,246.4912,7196.0
2022-11-23 10:30:00,258.74,258.76,258.11,258.37,16022.0,246.4912,246.5103,245.8911,246.1388,16022.0
2022-11-23 10:35:00,258.35,258.35,257.54,257.82,10778.0,246.1197,246.1197,245.348,245.6148,10778.0
2022-11-23 10:40:00,257.88,258.03,257.71,257.71,5501.0,245.672,245.8149,245.51,245.51,5501.0
2022-11-23 10:45:00,257.65,257.69,257.12,257.12,12930.0,245.4528,245.4909,244.9479,244.9479,12930.0
2022-11-23 10:50:00,257.08,257.41,257.0,257.41,6044.0,244.9098,245.2242,244.8336,245.2242,6044.0
2022-11-23 10:55:00,257.46,257.49,257.06,257.4,25942.0,245.2718,245.3004,244.8908,245.2147,25942.0
2022-11-23 11:00:00,257.4,257.65,257.25,257.47,4370.0,245.2147,245.4528,245.0718,245.2814,4370.0
2022-11-23 11:05:00,257.58,258.03,257.55,257.99,8038.0,245.3862,245.8149,245.3576,245.7767,8038.0
2022-11-23 11:10:00,257.95,258.74,257.95,258.64,16452.0,245.7386,246.4912,245.7386,246.396,16452.0
2022-11-23 11:15:00,258.7,259.18,258.68,258.84,3624.0,246.4531,246.9104,246.4341,246.5865,3624.0
2022-11-23 11:20:00,258.81,259.01,258.66,258.71,2135.0,246.5579,246.7485,246.415,246.4627,2135.0
2022-11-23 11:25:00,258.63,258.91,258.56,258.78,1746.0,246.3864,246.6532,246.3198,246.5293,1746.0
2022-11-23 11:30:00,258.76,258.83,258.34,258.43,3218.0,246.5103,246.577,246.1102,246.1959,3218.0
2022-11-23 11:35:00,258.51,258.51,258.22,258.35,4721.0,246.2721,246.2721,245.9959,246.1197,4721.0
2022-11-23 11:40:00,258.26,258.26,257.96,257.97,2231.0,246.034,246.034,245.7482,245.7577,2231.0
2022-11-23 11:45:00,257.96,258.32,257.96,258.21,4609.0,245.7482,246.0911,245.7482,245.9863,4609.0
2022-11-23 11:50:00,258.22,258.22,257.8,257.81,3611.0,245.9959,245.9959,245.5957,245.6053,3611.0
2022-11-23 11:55:00,257.69,257.88,257.59,257.86,2435.0,245.4909,245.672,245.3957,245.6529,2435.0
2022-11-23 12:00:00,257.85,258.11,257.68,257.76,3787.0,245.6434,245.8911,245.4814,245.5576,3787.0
2022-11-23 12:05:00,257.68,257.68,257.17,257.17,1800.0,245.4814,245.4814,244.9956,244.9956,1800.0
2022-11-23 12:10:00,257.26,257.26,257.06,257.2,2100.0,245.0813,245.0813,244.8908,245.0241,2100.0
2022-11-23 12:15:00,257.11,257.24,257.0,257.23,2098.0,244.9384,245.0622,244.8336,245.0527,2098.0
2022-11-23 12:20:00,257.12,257.16,256.81,256.94,14592.0,244.9479,244.986,244.6526,244.7765,14592.0
2022-11-23 12:25:00,256.87,257.13,256.87,257.12,1458.0,244.7098,244.9575,244.7098,244.9479,1458.0
2022-11-23 12:30:00,257.13,257.32,257.13,257.13,2884.0,244.9575,245.1385,244.9575,244.9575,2884.0
2022-11-23 12:35:00,257.18,257.28,257.08,257.18,2739.0,245.0051,245.1004,244.9098,245.0051,2739.0
2022-11-23 12:40:00,257.09,257.15,256.78,256.8,2395.0,244.9194,244.9765,244.624,244.6431,2395.0
2022-11-23 12:45:00,256.9,257.13,256.72,257.13,1711.0,244.7383,244.9575,244.5669,244.9575,1711.0
2022-11-23 12:50:00,257.1,257.1,256.7,256.72,1967.0,244.9289,244.9289,244.5478,244.5669,1967.0
2022-11-23 12:55:00,256.83,256.83,256.5,256.53,2612.0,244.6717,244.6717,244.3573,244.3859,2612.0
2022-11-23 13:00:00,256.46,256.71,256.46,256.71,1000.0,244.3192,244.5573,244.3192,244.5573,1000.0
2022-11-23 13:05:00,256.62,256.82,256.62,256.7,1216.0,244.4716,244.6621,244.4716,244.5478,1216.0
2022-11-23 13:10:00,256.72,256.72,256.47,256.47,600.0,244.5669,244.5669,244.3287,244.3287,600.0
2022-11-23 13:15:00,256.38,256.45,256.21,256.37,2957.0,244.243,244.3096,244.081,244.2334,2957.0
2022-11-23 13:20:00,256.39,256.5,256.23,256.26,1712.0,244.2525,244.3573,244.1001,244.1286,1712.0
2022-11-23 13:25:00,256.28,256.41,256.22,256.26,2809.0,244.1477,244.2715,244.0905,244.1286,2809.0
2022-11-23 13:30:00,256.39,256.79,256.39,256.79,2576.0,244.2525,244.6336,244.2525,244.6336,2576.0
2022-11-23 13:35:00,256.76,256.91,256.68,256.91,2111.0,244.605,244.7479,244.5288,244.7479,2111.0
2022-11-23 13:40:00,256.84,256.85,256.46,256.7,3689.0,244.6812,244.6907,244.3192,244.5478,3689.0
2022-11-23 13:45:00,256.82,257.07,256.82,257.05,1115.0,244.6621,244.9003,244.6621,244.8812,1115.0
2022-11-23 13:50:00,257.1,257.14,257.03,257.12,604.0,244.9289,244.967,244.8622,244.9479,604.0
2022-11-23 13:55:00,257.16,257.16,256.9,257.06,2402.0,244.986,244.986,244.7383,244.8908,2402.0
2022-11-23 14:00:00,257.23,257.69,256.89,257.69,5601.0,245.0527,245.4909,244.7288,245.4909,5601.0
2022-11-23 14:05:00,257.69,257.7,257.38,257.59,1695.0,245.4909,245.5005,245.1956,245.3957,1695.0
2022-11-23 14:10:00,257.58,257.58,257.22,257.34,1600.0,245.3862,245.3862,245.0432,245.1575,1600.0
2022-11-23 14:15:00,257.33,257.62,257.23,257.26,5595.0,245.148,245.4243,245.0527,245.0813,5595.0
2022-11-23 14:20:00,257.34,257.6,257.24,257.51,1704.0,245.1575,245.4052,245.0622,245.3195,1704.0
2022-11-23 14:25:00,257.72,257.78,257.64,257.64,1400.0,245.5195,245.5767,245.4433,245.4433,1400.0
2022-11-23 14:30:00,257.54,257.55,257.18,257.21,2897.0,245.348,245.3576,245.0051,245.0337,2897.0
2022-11-23 14:35:00,257.1,257.1,256.63,256.83,8273.0,244.9289,244.9289,244.4811,244.6717,8273.0
2022-11-23 14:40:00,256.88,257.12,256.88,257.05,1850.0,244.7193,244.9479,244.7193,244.8812,1850.0
2022-11-23 14:45:00,257.1,257.42,257.1,257.4,2008.0,244.9289,245.2337,244.9289,245.2147,2008.0
2022-11-23 14:50:00,257.35,257.55,257.25,257.45,1400.0,245.167,245.3576,245.0718,245.2623,1400.0
2022-11-23 14:55:00,257.39,257.49,257.22,257.22,1614.0,245.2051,245.3004,245.0432,245.0432,1614.0
2022-11-23 15:00:00,257.16,257.33,257.08,257.32,2200.0,244.986,245.148,244.9098,245.1385,2200.0
2022-11-23 15:05:00,257.36,257.45,257.3,257.38,1414.0,245.1766,245.2623,245.1194,245.1956,1414.0
2022-11-23 15:10:00,257.26,257.27,256.76,256.84,3389.0,245.0813,245.0908,244.605,244.6812,3389.0
2022-11-23 15:15:00,256.76,257.18,256.74,257.17,3665.0,244.605,245.0051,244.5859,244.9956,3665.0
2022-11-23 15:20:00,257.11,257.24,256.98,257.15,2507.0,244.9384,245.0622,244.8146,244.9765,2507.0
2022-11-23 15:25:00,257.19,257.3,256.98,257.05,3563.0,245.0146,245.1194,244.8146,244.8812,3563.0
2022-11-23 15:30:00,256.98,256.98,256.58,256.58,13081.0,244.8146,244.8146,244.4335,244.4335,13081.0
2022-11-23 15:35:00,256.56,256.6,256.36,256.6,4515.0,244.4144,244.4525,244.2239,244.4525,4515.0
2022-11-23 15:40:00,256.54,256.58,256.33,256.56,18953.0,244.3954,244.4335,244.1953,244.4144,18953.0
2022-11-23 15:45:00,256.56,256.65,256.38,256.56,6511.0,244.4144,244.5002,244.243,244.4144,6511.0
2022-11-23 15:50:00,256.65,256.88,256.52,256.76,12984.0,244.5002,244.7193,244.3763,244.605,12984.0
2022-11-23 15:55:00,256.73,256.73,256.14,256.45,43348.0,244.5764,244.5764,244.0143,244.3096,43348.0
2022-11-25 09:30:00,256.46,257.6,255.7,255.7,22477.0,244.3192,245.4052,243.5952,243.5952,22477.0
2022-11-25 09:35:00,255.63,256.24,255.09,255.9,55696.0,243.5285,244.1096,243.014,243.7857,55696.0
2022-11-25 09:40:00,255.78,256.0,255.26,255.5,13775.0,243.6714,243.881,243.176,243.4046,13775.0
2022-11-25 09:45:00,255.5,256.29,255.42,256.03,33234.0,243.4046,244.1572,243.3284,243.9095,33234.0
2022-11-25 09:50:00,255.8,255.81,255.39,255.5,18747.0,243.6904,243.6999,243.2998,243.4046,18747.0
2022-11-25 09:55:00,255.4,255.4,254.86,254.95,12413.0,243.3094,243.3094,242.7949,242.8807,12413.0
2022-11-25 10:00:00,254.96,255.2,254.56,255.07,13139.0,242.8902,243.1188,242.5091,242.995,13139.0
2022-11-25 10:05:00,254.91,255.38,254.88,255.0,8224.0,242.8426,243.2903,242.814,242.9283,8224.0
2022-11-25 10:10:00,254.96,255.24,254.59,254.61,31069.0,242.8902,243.1569,242.5377,242.5568,31069.0
2022-11-25 10:15:00,254.61,255.5,254.61,255.48,20018.0,242.5568,243.4046,242.5568,243.3856,20018.0
2022-11-25 10:20:00,255.5,256.09,255.49,255.58,9723.0,243.4046,243.9667,243.3951,243.4808,9723.0
2022-11-25 10:25:00,255.53,255.65,255.38,255.49,9542.0,243.4332,243.5475,243.2903,243.3951,9542.0
2022-11-25 10:30:00,255.47,255.5,254.93,255.27,11068.0,243.376,243.4046,242.8616,243.1855,11068.0
2022-11-25 10:35:00,255.27,255.86,255.27,255.64,7985.0,243.1855,243.7476,243.1855,243.538,7985.0
2022-11-25 10:40:00,255.58,255.78,255.55,255.57,5751.0,243.4808,243.6714,243.4523,243.4713,5751.0
2022-11-25 10:45:00,255.59,255.88,255.43,255.79,7323.0,243.4904,243.7666,243.3379,243.6809,7323.0
2022-11-25 10:50:00,255.81,256.19,255.7,256.04,7266.0,243.6999,244.062,243.5952,243.9191,7266.0
2022-11-25 10:55:00,256.04,256.04,255.81,255.95,5572.0,243.9191,243.9191,243.6999,243.8333,5572.0
2022-11-25 11:00:00,255.96,256.48,255.96,256.32,5263.0,243.8428,244.3382,243.8428,244.1858,5263.0
2022-11-25 11:05:00,256.4,256.7,256.4,256.66,4336.0,244.262,244.5478,244.262,244.5097,4336.0
2022-11-25 11:10:00,256.66,257.36,256.66,257.35,19742.0,244.5097,245.1766,244.5097,245.167,19742.0
2022-11-25 11:15:00,257.44,257.7,257.44,257.53,5481.0,245.2528,245.5005,245.2528,245.3385,5481.0
2022-11-25 11:20:00,257.62,257.89,257.61,257.76,4490.0,245.4243,245.6815,245.4147,245.5576,4490.0
2022-11-25 11:25:00,257.75,257.75,257.03,257.06,11302.0,245.5481,245.5481,244.8622,244.8908,11302.0
2022-11-25 11:30:00,257.06,257.13,256.81,257.11,10077.0,244.8908,244.9575,244.6526,244.9384,10077.0
2022-11-25 11:35:00,257.06,257.25,256.97,257.19,3417.0,244.8908,245.0718,244.805,245.0146,3417.0
2022-11-25 11:40:00,257.25,257.4,257.08,257.25,5884.0,245.0718,245.2147,244.9098,245.0718,5884.0
2022-11-25 11:45:00,257.25,257.73,257.03,257.65,11337.0,245.0718,245.5291,244.8622,245.4528,11337.0
2022-11-25 11:50:00,257.71,257.88,257.71,257.83,3926.0,245.51,245.672,245.51,245.6243,3926.0
2022-11-25 11:55:00,257.88,257.88,257.48,257.56,6625.0,245.672,245.672,245.2909,245.3671,6625.0
2022-11-25 12:00:00,257.62,257.62,257.17,257.18,13824.0,245.4243,245.4243,244.9956,245.0051,13824.0
2022-11-25 12:05:00,257.23,257.25,257.1,257.11,4332.0,245.0527,245.0718,244.9289,244.9384,4332.0
2022-11-25 12:10:00,257.1,257.47,256.96,257.47,4204.0,244.9289,245.2814,244.7955,245.2814,4204.0
2022-11-25 12:15:00,257.38,257.47,257.27,257.41,5475.0,245.1956,245.2814,245.0908,245.2242,5475.0
2022-11-25 12:20:00,257.41,257.68,257.32,257.55,5406.0,245.2242,245.4814,245.1385,245.3576,5406.0
2022-11-25 12:25:00,257.58,257.76,257.55,257.67,6375.0,245.3862,245.5576,245.3576,245.4719,6375.0
2022-11-25 12:30:00,257.66,257.66,257.39,257.53,7951.0,245.4624,245.4624,245.2051,245.3385,7951.0
2022-11-25 12:35:00,257.55,258.01,257.33,257.65,23687.0,245.3576,245.7958,245.148,245.4528,23687.0
2022-11-25 12:40:00,257.59,257.68,257.22,257.22,11822.0,245.3957,245.4814,245.0432,245.0432,11822.0
2022-11-25 12:45:00,257.22,257.22,256.55,256.55,9085.0,245.0432,245.0432,244.4049,244.4049,9085.0
2022-11-25 12:50:00,256.57,256.96,256.45,256.84,21232.0,244.424,244.7955,244.3096,244.6812,21232.0
2022-11-25 12:55:00,256.75,257.6,256.73,257.6,34897.0,244.5954,245.4052,244.5764,245.4052,34897.0
2022-11-28 09:30:00,256.01,257.1,255.53,256.89,31638.0,243.8905,244.9289,243.4332,244.7288,31638.0
2022-11-28 09:35:00,256.39,256.85,255.31,256.67,33633.0,244.2525,244.6907,243.2236,244.5192,33633.0
2022-11-28 09:40:00,256.74,257.4,256.39,256.92,13771.0,244.5859,245.2147,244.2525,244.7574,13771.0
2022-11-28 09:45:00,257.0,257.2,256.35,257.1,54626.0,244.8336,245.0241,244.2144,244.9289,54626.0
2022-11-28 09:50:00,257.25,257.25,256.59,256.74,19936.0,245.0718,245.0718,244.443,244.5859,19936.0
2022-11-28 09:55:00,256.75,256.75,256.07,256.17,18572.0,244.5954,244.5954,243.9476,244.0429,18572.0
2022-11-28 10:00:00,256.16,256.4,255.6,255.84,29009.0,244.0334,244.262,243.4999,243.7285,29009.0
2022-11-28 10:05:00,255.84,255.88,255.25,255.62,24607.0,243.7285,243.7666,243.1665,243.5189,24607.0
2022-11-28 10:10:00,255.69,256.67,255.68,256.67,10323.0,243.5856,244.5192,243.5761,244.5192,10323.0
2022-11-28 10:15:00,256.7,256.8,256.23,256.71,8115.0,244.5478,244.6431,244.1001,244.5573,8115.0
2022-11-28 10:20:00,256.6,256.6,256.05,256.15,6447.0,244.4525,244.4525,243.9286,244.0238,6447.0
2022-11-28 10:25:00,256.16,256.66,255.8,256.65,19533.0,244.0334,244.5097,243.6904,244.5002,19533.0
2022-11-28 10:30:00,256.76,256.77,255.98,256.26,7321.0,244.605,244.6145,243.8619,244.1286,7321.0
2022-11-28 10:35:00,256.17,256.6,255.97,256.58,3405.0,244.0429,244.4525,243.8524,244.4335,3405.0
2022-11-28 10:40:00,256.7,256.72,256.29,256.46,4525.0,244.5478,244.5669,244.1572,244.3192,4525.0
2022-11-28 10:45:00,256.64,256.68,256.39,256.45,1461.0,244.4907,244.5288,244.2525,244.3096,1461.0
2022-11-28 10:50:00,256.32,256.51,256.3,256.44,2501.0,244.1858,244.3668,244.1667,244.3001,2501.0
2022-11-28 10:55:00,256.24,256.51,256.17,256.46,3951.0,244.1096,244.3668,244.0429,244.3192,3951.0
2022-11-28 11:00:00,256.46,256.58,256.16,256.16,6572.0,244.3192,244.4335,244.0334,244.0334,6572.0
2022-11-28 11:05:00,256.2,256.2,255.83,256.01,11656.0,244.0715,244.0715,243.719,243.8905,11656.0
2022-11-28 11:10:00,256.05,256.05,255.62,255.75,11600.0,243.9286,243.9286,243.5189,243.6428,11600.0
2022-11-28 11:15:00,255.83,255.92,255.68,255.72,11981.0,243.719,243.8047,243.5761,243.6142,11981.0
2022-11-28 11:20:00,255.77,255.95,255.54,255.62,20745.0,243.6618,243.8333,243.4427,243.5189,20745.0
2022-11-28 11:25:00,255.59,256.02,255.59,255.78,7940.0,243.4904,243.9,243.4904,243.6714,7940.0
2022-11-28 11:30:00,255.78,255.88,255.68,255.75,4785.0,243.6714,243.7666,243.5761,243.6428,4785.0
2022-11-28 11:35:00,255.75,256.32,255.73,256.29,5333.0,243.6428,244.1858,243.6237,244.1572,5333.0
2022-11-28 11:40:00,256.28,256.31,256.21,256.21,4317.0,244.1477,244.1763,244.081,244.081,4317.0
2022-11-28 11:45:00,256.19,256.24,255.89,256.11,25818.0,244.062,244.1096,243.7762,243.9857,25818.0
2022-11-28 11:50:00,256.16,256.22,255.96,256.09,13590.0,244.0334,244.0905,243.8428,243.9667,13590.0
2022-11-28 11:55:00,256.1,256.28,255.98,256.03,8476.0,243.9762,244.1477,243.8619,243.9095,8476.0
2022-11-28 12:00:00,256.05,256.15,255.71,256.04,7790.0,243.9286,244.0238,243.6047,243.9191,7790.0
2022-11-28 12:05:00,256.05,256.27,255.54,255.59,8593.0,243.9286,244.1382,243.4427,243.4904,8593.0
2022-11-28 12:10:00,255.5,255.56,255.22,255.41,6233.0,243.4046,243.4618,243.1379,243.3189,6233.0
2022-11-28 12:15:00,255.43,255.77,255.34,255.71,8571.0,243.3379,243.6618,243.2522,243.6047,8571.0
2022-11-28 12:20:00,255.7,255.97,255.59,255.71,30669.0,243.5952,243.8524,243.4904,243.6047,30669.0
2022-11-28 12:25:00,255.7,256.58,255.61,256.39,30227.0,243.5952,244.4335,243.5094,244.2525,30227.0
2022-11-28 12:30:00,256.47,257.52,256.46,257.29,20292.0,244.3287,245.329,244.3192,245.1099,20292.0
2022-11-28 12:35:00,257.28,257.58,257.19,257.28,11846.0,245.1004,245.3862,245.0146,245.1004,11846.0
2022-11-28 12:40:00,257.34,257.37,256.64,256.65,19539.0,245.1575,245.1861,244.4907,244.5002,19539.0
2022-11-28 12:45:00,256.69,256.72,256.56,256.65,3916.0,244.5383,244.5669,244.4144,244.5002,3916.0
2022-11-28 12:50:00,256.72,256.76,256.36,256.36,7766.0,244.5669,244.605,244.2239,244.2239,7766.0
2022-11-28 12:55:00,256.38,256.71,256.35,256.46,3856.0,244.243,244.5573,244.2144,244.3192,3856.0
2022-11-28 13:00:00,256.45,256.5,256.39,256.5,2084.0,244.3096,244.3573,244.2525,244.3573,2084.0
2022-11-28 13:05:00,256.47,256.56,256.3,256.39,11367.0,244.3287,244.4144,244.1667,244.2525,11367.0
2022-11-28 13:10:00,256.36,256.44,256.07,256.23,3789.0,244.2239,244.3001,243.9476,244.1001,3789.0
2022-11-28 13:15:00,256.28,256.33,256.21,256.22,3318.0,244.1477,244.1953,244.081,244.0905,3318.0
2022-11-28 13:20:00,256.21,256.22,255.91,256.01,5126.0,244.081,244.0905,243.7952,243.8905,5126.0
2022-11-28 13:25:00,256.07,256.29,255.95,255.95,18544.0,243.9476,244.1572,243.8333,243.8333,18544.0
2022-11-28 13:30:00,256.04,256.27,256.04,256.26,4996.0,243.9191,244.1382,243.9191,244.1286,4996.0
2022-11-28 13:35:00,256.15,256.2,256.02,256.14,5593.0,244.0238,244.0715,243.9,244.0143,5593.0
2022-11-28 13:40:00,256.1,256.11,255.56,255.56,9266.0,243.9762,243.9857,243.4618,243.4618,9266.0
2022-11-28 13:45:00,255.55,255.55,255.18,255.4,14262.0,243.4523,243.4523,243.0998,243.3094,14262.0
2022-11-28 13:50:00,255.39,255.51,255.35,255.38,2893.0,243.2998,243.4141,243.2617,243.2903,2893.0
2022-11-28 13:55:00,255.38,255.39,254.89,254.92,19164.0,243.2903,243.2998,242.8235,242.8521,19164.0
2022-11-28 14:00:00,254.97,255.0,254.5,254.5,3236.0,242.8997,242.9283,242.452,242.452,3236.0
2022-11-28 14:05:00,254.6,254.69,254.33,254.33,12581.0,242.5472,242.633,242.29,242.29,12581.0
2022-11-28 14:10:00,254.44,254.68,254.39,254.67,3225.0,242.3948,242.6234,242.3472,242.6139,3225.0
2022-11-28 14:15:00,254.68,254.91,254.66,254.8,4312.0,242.6234,242.8426,242.6044,242.7378,4312.0
2022-11-28 14:20:00,254.73,254.8,254.57,254.59,6488.0,242.6711,242.7378,242.5186,242.5377,6488.0
2022-11-28 14:25:00,254.56,254.87,254.42,254.81,11947.0,242.5091,242.8044,242.3757,242.7473,11947.0
2022-11-28 14:30:00,254.75,254.75,254.42,254.58,9819.0,242.6901,242.6901,242.3757,242.5282,9819.0
2022-11-28 14:35:00,254.59,254.75,254.53,254.75,4404.0,242.5377,242.6901,242.4805,242.6901,4404.0
2022-11-28 14:40:00,254.68,254.86,254.62,254.86,5804.0,242.6234,242.7949,242.5663,242.7949,5804.0
2022-11-28 14:45:00,254.81,255.07,254.69,254.7,10419.0,242.7473,242.995,242.633,242.6425,10419.0
2022-11-28 14:50:00,254.73,254.85,254.56,254.67,11745.0,242.6711,242.7854,242.5091,242.6139,11745.0
2022-11-28 14:55:00,254.59,254.65,254.44,254.48,8422.0,242.5377,242.5949,242.3948,242.4329,8422.0
2022-11-28 15:00:00,254.46,254.59,254.26,254.31,14281.0,242.4139,242.5377,242.2233,242.271,14281.0
2022-11-28 15:05:00,254.34,254.56,254.3,254.43,10499.0,242.2995,242.5091,242.2614,242.3853,10499.0
2022-11-28 15:10:00,254.37,254.38,254.23,254.34,12685.0,242.3281,242.3376,242.1947,242.2995,12685.0
2022-11-28 15:15:00,254.39,254.45,254.13,254.13,2908.0,242.3472,242.4043,242.0995,242.0995,2908.0
2022-11-28 15:20:00,254.32,254.41,254.23,254.32,9990.0,242.2805,242.3662,242.1947,242.2805,9990.0
2022-11-28 15:25:00,254.33,254.35,253.92,254.06,19290.0,242.29,242.3091,241.8994,242.0328,19290.0
2022-11-28 15:30:00,254.03,254.08,253.75,254.07,5981.0,242.0042,242.0518,241.7375,242.0423,5981.0
2022-11-28 15:35:00,254.11,254.32,254.1,254.32,11309.0,242.0804,242.2805,242.0709,242.2805,11309.0
2022-11-28 15:40:00,254.32,254.32,254.09,254.25,10039.0,242.2805,242.2805,242.0614,242.2138,10039.0
2022-11-28 15:45:00,254.26,254.27,253.36,253.54,23540.0,242.2233,242.2328,241.3659,241.5374,23540.0
2022-11-28 15:50:00,253.5,253.58,253.08,253.09,52143.0,241.4993,241.5755,241.0992,241.1087,52143.0
2022-11-28 15:55:00,253.14,253.3,252.81,253.15,149344.0,241.1563,241.3088,240.842,241.1659,149344.0
2022-11-29 09:30:00,252.75,252.75,251.7,252.21,16234.0,240.7848,240.7848,239.7845,240.2704,16234.0
2022-11-29 09:35:00,252.01,252.2,250.04,250.04,16276.0,240.0798,240.2608,238.2031,238.2031,16276.0
2022-11-29 09:40:00,250.0,250.58,248.96,249.38,20801.0,238.165,238.7175,237.1742,237.5743,20801.0
2022-11-29 09:45:00,249.28,249.28,248.5,249.01,19670.0,237.4791,237.4791,236.736,237.2219,19670.0
2022-11-29 09:50:00,248.98,249.96,248.96,249.62,7143.0,237.1933,238.1269,237.1742,237.803,7143.0
2022-11-29 09:55:00,249.64,250.44,249.57,250.44,8220.0,237.822,238.5842,237.7553,238.5842,8220.0
2022-11-29 10:00:00,250.8,251.15,250.67,250.71,17122.0,238.9271,239.2605,238.8033,238.8414,17122.0
2022-11-29 10:05:00,250.77,251.81,250.38,251.28,38948.0,238.8985,239.8893,238.527,239.3844,38948.0
2022-11-29 10:10:00,251.37,252.19,251.17,252.19,8773.0,239.4701,240.2513,239.2796,240.2513,8773.0
2022-11-29 10:15:00,252.5,253.14,252.5,252.77,23473.0,240.5466,241.1563,240.5466,240.8039,23473.0
2022-11-29 10:20:00,252.73,253.1,252.12,252.14,14361.0,240.7658,241.1182,240.1846,240.2037,14361.0
2022-11-29 10:25:00,252.19,252.84,252.16,252.82,5267.0,240.2513,240.8705,240.2227,240.8515,5267.0
2022-11-29 10:30:00,252.82,253.29,252.81,253.24,18867.0,240.8515,241.2992,240.842,241.2516,18867.0
2022-11-29 10:35:00,253.21,253.38,253.12,253.38,3395.0,241.223,241.385,241.1373,241.385,3395.0
2022-11-29 10:40:00,253.38,253.68,253.31,253.63,7187.0,241.385,241.6708,241.3183,241.6231,7187.0
2022-11-29 10:45:00,253.59,254.24,253.07,253.14,20822.0,241.585,242.2043,241.0897,241.1563,20822.0
2022-11-29 10:50:00,252.93,253.17,252.43,252.63,16774.0,240.9563,241.1849,240.48,240.6705,16774.0
2022-11-29 10:55:00,252.7,253.35,252.7,253.27,7174.0,240.7372,241.3564,240.7372,241.2802,7174.0
2022-11-29 11:00:00,253.33,253.37,252.63,252.63,19150.0,241.3373,241.3755,240.6705,240.6705,19150.0
2022-11-29 11:05:00,252.72,252.93,251.96,251.99,46362.0,240.7562,240.9563,240.0322,240.0608,46362.0
2022-11-29 11:10:00,251.91,252.39,251.8,252.07,17869.0,239.9846,240.4418,239.8798,240.137,17869.0
2022-11-29 11:15:00,251.84,251.84,250.96,251.15,11882.0,239.9179,239.9179,239.0795,239.2605,11882.0
2022-11-29 11:20:00,251.04,251.6,251.02,251.49,18202.0,239.1558,239.6892,239.1367,239.5845,18202.0
2022-11-29 11:25:00,251.36,251.54,250.82,251.02,7209.0,239.4606,239.6321,238.9462,239.1367,7209.0
2022-11-29 11:30:00,251.4,251.42,251.06,251.06,8384.0,239.4987,239.5178,239.1748,239.1748,8384.0
2022-11-29 11:35:00,251.08,251.69,251.06,251.66,5176.0,239.1939,239.775,239.1748,239.7464,5176.0
2022-11-29 11:40:00,251.64,251.67,251.26,251.32,1776.0,239.7274,239.7559,239.3653,239.4225,1776.0
2022-11-29 11:45:00,251.29,251.73,251.29,251.73,3646.0,239.3939,239.8131,239.3939,239.8131,3646.0
2022-11-29 11:50:00,251.79,252.17,251.71,252.14,8393.0,239.8703,240.2323,239.794,240.2037,8393.0
2022-11-29 11:55:00,252.25,252.33,251.99,251.99,6388.0,240.3085,240.3847,240.0608,240.0608,6388.0
2022-11-29 12:00:00,252.01,252.09,251.61,251.68,17169.0,240.0798,240.1561,239.6988,239.7655,17169.0
2022-11-29 12:05:00,251.81,252.3,251.73,252.04,10042.0,239.8893,240.3561,239.8131,240.1084,10042.0
2022-11-29 12:10:00,252.04,252.17,251.75,252.15,9608.0,240.1084,240.2323,239.8321,240.2132,9608.0
2022-11-29 12:15:00,252.06,252.06,251.62,251.78,8503.0,240.1275,240.1275,239.7083,239.8607,8503.0
2022-11-29 12:20:00,251.69,251.69,251.28,251.61,9035.0,239.775,239.775,239.3844,239.6988,9035.0
2022-11-29 12:25:00,251.63,251.94,251.63,251.8,3547.0,239.7178,240.0132,239.7178,239.8798,3547.0
2022-11-29 12:30:00,251.9,252.0,251.79,251.89,5927.0,239.975,240.0703,239.8703,239.9655,5927.0
2022-11-29 12:35:00,251.94,252.09,251.83,251.95,4536.0,240.0132,240.1561,239.9084,240.0227,4536.0
2022-11-29 12:40:00,251.85,252.17,251.85,252.16,9171.0,239.9274,240.2323,239.9274,240.2227,9171.0
2022-11-29 12:45:00,252.16,252.41,251.99,252.28,15250.0,240.2227,240.4609,240.0608,240.3371,15250.0
2022-11-29 12:50:00,252.24,252.35,251.89,251.89,3424.0,240.2989,240.4037,239.9655,239.9655,3424.0
2022-11-29 12:55:00,251.95,252.38,251.95,252.19,6002.0,240.0227,240.4323,240.0227,240.2513,6002.0
2022-11-29 13:00:00,252.13,252.25,251.87,251.89,10184.0,240.1942,240.3085,239.9465,239.9655,10184.0
2022-11-29 13:05:00,251.95,252.36,251.95,252.01,10293.0,240.0227,240.4133,240.0227,240.0798,10293.0
2022-11-29 13:10:00,252.01,252.01,251.72,251.97,7980.0,240.0798,240.0798,239.8036,240.0417,7980.0
2022-11-29 13:15:00,251.88,251.88,251.58,251.68,2300.0,239.956,239.956,239.6702,239.7655,2300.0
2022-11-29 13:20:00,251.66,251.7,251.4,251.6,37266.0,239.7464,239.7845,239.4987,239.6892,37266.0
2022-11-29 13:25:00,251.55,251.87,251.45,251.63,12660.0,239.6416,239.9465,239.5463,239.7178,12660.0
2022-11-29 13:30:00,251.59,251.87,251.58,251.87,5848.0,239.6797,239.9465,239.6702,239.9465,5848.0
2022-11-29 13:35:00,251.92,252.05,251.92,251.98,3458.0,239.9941,240.1179,239.9941,240.0513,3458.0
2022-11-29 13:40:00,251.98,252.03,251.83,251.95,4314.0,240.0513,240.0989,239.9084,240.0227,4314.0
2022-11-29 13:45:00,251.97,252.02,251.88,251.92,2655.0,240.0417,240.0894,239.956,239.9941,2655.0
2022-11-29 13:50:00,251.85,252.09,251.82,252.09,4329.0,239.9274,240.1561,239.8988,240.1561,4329.0
2022-11-29 13:55:00,252.14,252.27,251.96,252.27,3104.0,240.2037,240.3275,240.0322,240.3275,3104.0
2022-11-29 14:00:00,252.16,252.62,252.16,252.51,5550.0,240.2227,240.661,240.2227,240.5562,5550.0
2022-11-29 14:05:00,252.46,252.55,252.34,252.55,5702.0,240.5085,240.5943,240.3942,240.5943,5702.0
2022-11-29 14:10:00,252.66,252.69,252.41,252.49,5449.0,240.6991,240.7276,240.4609,240.5371,5449.0
2022-11-29 14:15:00,252.5,252.5,252.19,252.19,1586.0,240.5466,240.5466,240.2513,240.2513,1586.0
2022-11-29 14:20:00,252.18,252.22,252.08,252.09,2733.0,240.2418,240.2799,240.1465,240.1561,2733.0
2022-11-29 14:25:00,252.18,252.18,252.01,252.02,2500.0,240.2418,240.2418,240.0798,240.0894,2500.0
2022-11-29 14:30:00,251.95,252.03,251.81,251.81,5530.0,240.0227,240.0989,239.8893,239.8893,5530.0
2022-11-29 14:35:00,251.8,251.98,251.51,251.65,7102.0,239.8798,240.0513,239.6035,239.7369,7102.0
2022-11-29 14:40:00,251.69,251.69,251.37,251.43,6671.0,239.775,239.775,239.4701,239.5273,6671.0
2022-11-29 14:45:00,251.38,251.49,251.26,251.49,5133.0,239.4797,239.5845,239.3653,239.5845,5133.0
2022-11-29 14:50:00,251.44,251.5,251.27,251.37,6765.0,239.5368,239.594,239.3749,239.4701,6765.0
2022-11-29 14:55:00,251.4,251.62,251.39,251.62,5102.0,239.4987,239.7083,239.4892,239.7083,5102.0
2022-11-29 15:00:00,251.62,251.74,251.56,251.68,2553.0,239.7083,239.8226,239.6511,239.7655,2553.0
2022-11-29 15:05:00,251.68,252.03,251.68,251.85,5000.0,239.7655,240.0989,239.7655,239.9274,5000.0
2022-11-29 15:10:00,251.8,251.81,251.61,251.78,5603.0,239.8798,239.8893,239.6988,239.8607,5603.0
2022-11-29 15:15:00,251.77,251.82,251.65,251.72,5690.0,239.8512,239.8988,239.7369,239.8036,5690.0
2022-11-29 15:20:00,251.7,252.18,251.69,252.09,7606.0,239.7845,240.2418,239.775,240.1561,7606.0
2022-11-29 15:25:00,252.07,252.71,252.06,252.47,6763.0,240.137,240.7467,240.1275,240.5181,6763.0
2022-11-29 15:30:00,252.65,252.72,252.5,252.57,4729.0,240.6895,240.7562,240.5466,240.6133,4729.0
2022-11-29 15:35:00,252.57,252.69,252.47,252.52,10015.0,240.6133,240.7276,240.5181,240.5657,10015.0
2022-11-29 15:40:00,252.46,252.74,252.4,252.53,10237.0,240.5085,240.7753,240.4514,240.5752,10237.0
2022-11-29 15:45:00,252.52,252.54,252.35,252.43,13133.0,240.5657,240.5847,240.4037,240.48,13133.0
2022-11-29 15:50:00,252.54,252.75,252.37,252.6,30359.0,240.5847,240.7848,240.4228,240.6419,30359.0
2022-11-29 15:55:00,252.57,252.94,252.54,252.74,77449.0,240.6133,240.9658,240.5847,240.7753,77449.0
2022-11-30 09:30:00,251.58,253.27,251.58,252.85,15598.0,239.6702,241.2802,239.6702,240.8801,15598.0
2022-11-30 09:35:00,252.86,253.07,250.88,251.26,5421.0,240.8896,241.0897,239.0033,239.3653,5421.0
2022-11-30 09:40:00,251.33,251.83,251.12,251.72,7059.0,239.432,239.9084,239.232,239.8036,7059.0
2022-11-30 09:45:00,251.72,252.39,251.56,252.39,12721.0,239.8036,240.4418,239.6511,240.4418,12721.0
2022-11-30 09:50:00,252.47,252.69,251.82,251.98,6562.0,240.5181,240.7276,239.8988,240.0513,6562.0
2022-11-30 09:55:00,252.09,252.61,252.07,252.34,5007.0,240.1561,240.6514,240.137,240.3942,5007.0
2022-11-30 10:00:00,252.13,253.39,252.12,253.04,7176.0,240.1942,241.3945,240.1846,241.0611,7176.0
2022-11-30 10:05:00,253.13,253.36,252.94,252.97,6300.0,241.1468,241.3659,240.9658,240.9944,6300.0
2022-11-30 10:10:00,252.9,252.9,252.36,252.47,5429.0,240.9277,240.9277,240.4133,240.5181,5429.0
2022-11-30 10:15:00,252.31,252.36,251.76,252.16,7911.0,240.3656,240.4133,239.8417,240.2227,7911.0
2022-11-30 10:20:00,251.96,252.48,251.96,252.48,6010.0,240.0322,240.5276,240.0322,240.5276,6010.0
2022-11-30 10:25:00,252.33,252.33,251.78,252.08,5572.0,240.3847,240.3847,239.8607,240.1465,5572.0
2022-11-30 10:30:00,252.15,252.47,251.94,252.42,6024.0,240.2132,240.5181,240.0132,240.4704,6024.0
2022-11-30 10:35:00,252.37,252.43,251.96,252.14,11237.0,240.4228,240.48,240.0322,240.2037,11237.0
2022-11-30 10:40:00,252.06,252.09,251.72,251.97,3435.0,240.1275,240.1561,239.8036,240.0417,3435.0
2022-11-30 10:45:00,252.0,252.01,251.7,251.94,3006.0,240.0703,240.0798,239.7845,240.0132,3006.0
2022-11-30 10:50:00,251.84,252.01,251.78,252.01,3641.0,239.9179,240.0798,239.8607,240.0798,3641.0
2022-11-30 10:55:00,252.0,252.37,251.99,252.01,4810.0,240.0703,240.4228,240.0608,240.0798,4810.0
2022-11-30 11:00:00,252.13,252.29,251.98,252.06,2918.0,240.1942,240.3466,240.0513,240.1275,2918.0
2022-11-30 11:05:00,252.1,252.14,252.0,252.1,2183.0,240.1656,240.2037,240.0703,240.1656,2183.0
2022-11-30 11:10:00,252.07,252.22,251.96,252.13,9072.0,240.137,240.2799,240.0322,240.1942,9072.0
2022-11-30 11:15:00,252.02,252.32,252.01,252.08,14956.0,240.0894,240.3752,240.0798,240.1465,14956.0
2022-11-30 11:20:00,252.08,252.14,251.89,251.92,13615.0,240.1465,240.2037,239.9655,239.9941,13615.0
2022-11-30 11:25:00,252.04,252.13,251.75,252.12,11796.0,240.1084,240.1942,239.8321,240.1846,11796.0
2022-11-30 11:30:00,252.12,252.31,252.04,252.21,5275.0,240.1846,240.3656,240.1084,240.2704,5275.0
2022-11-30 11:35:00,252.26,252.35,252.12,252.35,7271.0,240.318,240.4037,240.1846,240.4037,7271.0
2022-11-30 11:40:00,252.29,252.39,252.01,252.01,3964.0,240.3466,240.4418,240.0798,240.0798,3964.0
2022-11-30 11:45:00,252.02,252.27,252.01,252.08,2220.0,240.0894,240.3275,240.0798,240.1465,2220.0
2022-11-30 11:50:00,252.09,252.18,251.94,251.98,4116.0,240.1561,240.2418,240.0132,240.0513,4116.0
2022-11-30 11:55:00,251.9,251.94,251.75,251.79,2163.0,239.975,240.0132,239.8321,239.8703,2163.0
2022-11-30 12:00:00,251.84,251.9,251.52,251.7,4110.0,239.9179,239.975,239.613,239.7845,4110.0
2022-11-30 12:05:00,251.66,251.66,251.43,251.54,6498.0,239.7464,239.7464,239.5273,239.6321,6498.0
2022-11-30 12:10:00,251.52,251.79,251.46,251.69,24995.0,239.613,239.8703,239.5559,239.775,24995.0
2022-11-30 12:15:00,251.81,252.16,251.74,251.97,8763.0,239.8893,240.2227,239.8226,240.0417,8763.0
2022-11-30 12:20:00,251.92,251.99,251.69,251.7,5403.0,239.9941,240.0608,239.775,239.7845,5403.0
2022-11-30 12:25:00,251.69,251.73,251.41,251.41,5229.0,239.775,239.8131,239.5082,239.5082,5229.0
2022-11-30 12:30:00,251.53,251.78,251.5,251.69,3855.0,239.6226,239.8607,239.594,239.775,3855.0
2022-11-30 12:35:00,251.65,251.75,251.48,251.59,5547.0,239.7369,239.8321,239.5749,239.6797,5547.0
2022-11-30 12:40:00,251.62,251.94,251.6,251.89,4556.0,239.7083,240.0132,239.6892,239.9655,4556.0
2022-11-30 12:45:00,251.94,252.01,251.88,251.92,3617.0,240.0132,240.0798,239.956,239.9941,3617.0
2022-11-30 12:50:00,251.89,252.09,251.73,251.88,5371.0,239.9655,240.1561,239.8131,239.956,5371.0
2022-11-30 12:55:00,251.76,251.87,251.65,251.77,5040.0,239.8417,239.9465,239.7369,239.8512,5040.0
2022-11-30 13:00:00,251.85,252.15,251.81,252.15,4275.0,239.9274,240.2132,239.8893,240.2132,4275.0
2022-11-30 13:05:00,252.15,252.28,251.94,252.14,17073.0,240.2132,240.3371,240.0132,240.2037,17073.0
2022-11-30 13:10:00,252.16,252.4,252.16,252.37,3380.0,240.2227,240.4514,240.2227,240.4228,3380.0
2022-11-30 13:15:00,252.54,252.59,252.27,252.27,14134.0,240.5847,240.6324,240.3275,240.3275,14134.0
2022-11-30 13:20:00,252.38,252.38,252.0,252.1,7230.0,240.4323,240.4323,240.0703,240.1656,7230.0
2022-11-30 13:25:00,252.12,252.31,252.11,252.2,3670.0,240.1846,240.3656,240.1751,240.2608,3670.0
2022-11-30 13:30:00,252.31,253.2,252.09,252.25,19576.0,240.3656,241.2135,240.1561,240.3085,19576.0
2022-11-30 13:35:00,252.6,253.78,252.48,253.55,18278.0,240.6419,241.766,240.5276,241.5469,18278.0
2022-11-30 13:40:00,253.53,253.53,253.11,253.23,2036.0,241.5279,241.5279,241.1278,241.2421,2036.0
2022-11-30 13:45:00,253.34,253.34,252.68,253.23,3869.0,241.3469,241.3469,240.7181,241.2421,3869.0
2022-11-30 13:50:00,253.09,253.11,252.95,253.0,2700.0,241.1087,241.1278,240.9753,241.023,2700.0
2022-11-30 13:55:00,253.03,253.38,253.02,253.25,7951.0,241.0516,241.385,241.042,241.2611,7951.0
2022-11-30 14:00:00,253.34,253.54,253.22,253.32,10831.0,241.3469,241.5374,241.2326,241.3278,10831.0
2022-11-30 14:05:00,253.36,253.66,253.24,253.24,25520.0,241.3659,241.6517,241.2516,241.2516,25520.0
2022-11-30 14:10:00,253.19,253.36,253.02,253.16,12523.0,241.204,241.3659,241.042,241.1754,12523.0
2022-11-30 14:15:00,253.1,253.67,253.1,253.67,37967.0,241.1182,241.6613,241.1182,241.6613,37967.0
2022-11-30 14:20:00,253.7,253.7,253.26,253.51,6057.0,241.6898,241.6898,241.2707,241.5088,6057.0
2022-11-30 14:25:00,253.46,253.56,253.26,253.39,9665.0,241.4612,241.5565,241.2707,241.3945,9665.0
2022-11-30 14:30:00,253.43,253.56,252.98,253.02,18534.0,241.4326,241.5565,241.0039,241.042,18534.0
2022-11-30 14:35:00,253.05,253.2,252.94,252.99,7418.0,241.0706,241.2135,240.9658,241.0134,7418.0
2022-11-30 14:40:00,253.07,253.26,252.97,253.02,9239.0,241.0897,241.2707,240.9944,241.042,9239.0
2022-11-30 14:45:00,253.07,253.25,253.01,253.21,11032.0,241.0897,241.2611,241.0325,241.223,11032.0
2022-11-30 14:50:00,253.22,253.46,253.15,253.25,9923.0,241.2326,241.4612,241.1659,241.2611,9923.0
2022-11-30 14:55:00,253.32,253.83,253.24,253.74,20760.0,241.3278,241.8137,241.2516,241.7279,20760.0
2022-11-30 15:00:00,253.83,254.1,253.76,254.04,12800.0,241.8137,242.0709,241.747,242.0137,12800.0
2022-11-30 15:05:00,254.06,254.06,253.79,253.9,10448.0,242.0328,242.0328,241.7756,241.8804,10448.0
2022-11-30 15:10:00,253.9,253.9,253.65,253.69,5616.0,241.8804,241.8804,241.6422,241.6803,5616.0
2022-11-30 15:15:00,253.64,254.02,253.63,254.02,17117.0,241.6327,241.9947,241.6231,241.9947,17117.0
2022-11-30 15:20:00,254.02,254.21,253.92,254.19,10018.0,241.9947,242.1757,241.8994,242.1566,10018.0
2022-11-30 15:25:00,254.19,254.35,254.17,254.22,20207.0,242.1566,242.3091,242.1376,242.1852,20207.0
2022-11-30 15:30:00,254.21,254.88,254.18,254.8,14048.0,242.1757,242.814,242.1471,242.7378,14048.0
2022-11-30 15:35:00,254.84,255.34,254.84,255.06,15935.0,242.7759,243.2522,242.7759,242.9855,15935.0
2022-11-30 15:40:00,254.99,255.12,254.69,254.83,19653.0,242.9188,243.0426,242.633,242.7663,19653.0
2022-11-30 15:45:00,254.81,255.15,254.79,254.97,24292.0,242.7473,243.0712,242.7282,242.8997,24292.0
2022-11-30 15:50:00,255.03,255.4,254.76,254.81,47740.0,242.9569,243.3094,242.6997,242.7473,47740.0
2022-11-30 15:55:00,254.88,255.66,254.84,255.56,82418.0,242.814,243.557,242.7759,243.4618,82418.0
2022-12-01 09:30:00,239.66,240.0,232.11,237.01,246099.0,228.3145,228.6384,221.1219,225.7899,246099.0
2022-12-01 09:35:00,236.79,238.44,231.91,234.32,250446.0,225.5804,227.1522,220.9314,223.2273,250446.0
2022-12-01 09:40:00,233.97,237.3,233.67,235.22,155012.0,222.8939,226.0662,222.6081,224.0847,155012.0
2022-12-01 09:45:00,235.11,235.6,232.03,232.33,138507.0,223.9799,224.4467,221.0457,221.3315,138507.0
2022-12-01 09:50:00,232.35,233.95,230.77,233.11,131572.0,221.3505,222.8748,219.8453,222.0746,131572.0
2022-12-01 09:55:00,233.0,233.18,231.48,232.98,83873.0,221.9698,222.1413,220.5217,221.9507,83873.0
2022-12-01 10:00:00,232.99,233.39,231.24,231.38,122614.0,221.9602,222.3413,220.2931,220.4265,122614.0
2022-12-01 10:05:00,231.2,232.15,230.33,231.45,91644.0,220.255,221.16,219.4262,220.4931,91644.0
2022-12-01 10:10:00,231.75,231.75,230.65,230.87,149112.0,220.7789,220.7789,219.731,219.9406,149112.0
2022-12-01 10:15:00,230.95,232.47,230.62,232.08,86841.0,220.0168,221.4649,219.7024,221.0933,86841.0
2022-12-01 10:20:00,232.19,233.04,231.54,232.66,108000.0,221.1981,222.0079,220.5789,221.6459,108000.0
2022-12-01 10:25:00,232.68,232.84,232.03,232.19,75642.0,221.6649,221.8173,221.0457,221.1981,75642.0
2022-12-01 10:30:00,232.19,232.54,231.67,232.54,68354.0,221.1981,221.5315,220.7027,221.5315,68354.0
2022-12-01 10:35:00,232.67,233.58,232.59,233.5,75441.0,221.6554,222.5223,221.5792,222.4461,75441.0
2022-12-01 10:40:00,233.5,234.46,233.2,234.43,131344.0,222.4461,223.3607,222.1603,223.3321,131344.0
2022-12-01 10:45:00,234.46,235.97,234.1,235.58,147112.0,223.3607,224.7992,223.0177,224.4276,147112.0
2022-12-01 10:50:00,235.58,237.5,235.58,237.27,105385.0,224.4276,226.2567,224.4276,226.0376,105385.0
2022-12-01 10:55:00,237.45,237.82,235.01,235.92,112513.0,226.2091,226.5616,223.8846,224.7515,112513.0
2022-12-01 11:00:00,235.81,236.87,235.2,236.67,72192.0,224.6467,225.6566,224.0656,225.466,72192.0
2022-12-01 11:05:00,236.58,237.32,235.76,235.8,102134.0,225.3803,226.0853,224.5991,224.6372,102134.0
2022-12-01 11:10:00,235.66,235.95,235.07,235.64,57604.0,224.5038,224.7801,223.9418,224.4848,57604.0
2022-12-01 11:15:00,235.63,235.84,234.62,234.96,65818.0,224.4753,224.6753,223.5131,223.837,65818.0
2022-12-01 11:20:00,234.89,235.17,233.9,234.12,43658.0,223.7703,224.037,222.8272,223.0368,43658.0
2022-12-01 11:25:00,234.28,234.81,233.76,234.22,51104.0,223.1892,223.6941,222.6938,223.132,51104.0
2022-12-01 11:30:00,234.19,234.92,234.11,234.92,63072.0,223.1034,223.7989,223.0272,223.7989,63072.0
2022-12-01 11:35:00,234.85,235.44,234.3,234.63,76579.0,223.7322,224.2943,223.2082,223.5226,76579.0
2022-12-01 11:40:00,234.55,235.15,233.9,234.97,35835.0,223.4464,224.018,222.8272,223.8465,35835.0
2022-12-01 11:45:00,234.88,234.95,233.72,233.91,65605.0,223.7608,223.8275,222.6557,222.8367,65605.0
2022-12-01 11:50:00,233.92,234.21,233.4,233.92,29006.0,222.8462,223.1225,222.3508,222.8462,29006.0
2022-12-01 11:55:00,233.92,233.98,233.63,233.91,22804.0,222.8462,222.9034,222.5699,222.8367,22804.0
2022-12-01 12:00:00,233.93,233.98,233.04,233.31,22906.0,222.8557,222.9034,222.0079,222.2651,22906.0
2022-12-01 12:05:00,233.35,233.67,232.69,233.01,29817.0,222.3032,222.6081,221.6744,221.9793,29817.0
2022-12-01 12:10:00,233.07,233.67,232.95,233.61,20330.0,222.0365,222.6081,221.9221,222.5509,20330.0
2022-12-01 12:15:00,233.53,233.69,232.97,233.57,23957.0,222.4747,222.6271,221.9412,222.5128,23957.0
2022-12-01 12:20:00,233.54,233.74,233.07,233.32,38994.0,222.4842,222.6747,222.0365,222.2746,38994.0
2022-12-01 12:25:00,233.24,233.43,233.07,233.34,17136.0,222.1984,222.3794,222.0365,222.2937,17136.0
2022-12-01 12:30:00,233.19,233.62,232.8,233.5,20662.0,222.1508,222.5604,221.7792,222.4461,20662.0
2022-12-01 12:35:00,233.51,233.81,233.42,233.63,18552.0,222.4556,222.7414,222.3699,222.5699,18552.0
2022-12-01 12:40:00,233.74,234.34,233.59,233.95,70048.0,222.6747,223.2463,222.5318,222.8748,70048.0
2022-12-01 12:45:00,233.94,234.53,233.81,234.04,76548.0,222.8653,223.4273,222.7414,222.9605,76548.0
2022-12-01 12:50:00,234.12,234.94,233.72,234.94,41814.0,223.0368,223.8179,222.6557,223.8179,41814.0
2022-12-01 12:55:00,234.95,235.24,234.45,234.93,45382.0,223.8275,224.1037,223.3511,223.8084,45382.0
2022-12-01 13:00:00,234.93,235.4,234.73,235.19,60559.0,223.8084,224.2562,223.6179,224.0561,60559.0
2022-12-01 13:05:00,235.34,235.5,235.04,235.13,35805.0,224.199,224.3514,223.9132,223.9989,35805.0
2022-12-01 13:10:00,235.13,235.29,235.04,235.17,23745.0,223.9989,224.1514,223.9132,224.037,23745.0
2022-12-01 13:15:00,235.22,235.41,234.79,235.03,59753.0,224.0847,224.2657,223.675,223.9037,59753.0
2022-12-01 13:20:00,234.94,235.13,234.03,234.33,47118.0,223.8179,223.9989,222.951,223.2368,47118.0
2022-12-01 13:25:00,234.36,234.8,233.43,234.76,35644.0,223.2654,223.6846,222.3794,223.6465,35644.0
2022-12-01 13:30:00,234.57,234.8,233.92,234.06,17148.0,223.4654,223.6846,222.8462,222.9796,17148.0
2022-12-01 13:35:00,234.07,234.67,234.04,234.57,21203.0,222.9891,223.5607,222.9605,223.4654,21203.0
2022-12-01 13:40:00,234.58,234.91,234.24,234.9,40225.0,223.475,223.7894,223.1511,223.7798,40225.0
2022-12-01 13:45:00,234.9,235.47,234.76,235.03,25917.0,223.7798,224.3228,223.6465,223.9037,25917.0
2022-12-01 13:50:00,235.03,235.14,234.83,235.08,24567.0,223.9037,224.0085,223.7131,223.9513,24567.0
2022-12-01 13:55:00,235.03,235.24,234.83,235.07,22301.0,223.9037,224.1037,223.7131,223.9418,22301.0
2022-12-01 14:00:00,234.96,235.07,234.68,234.78,35168.0,223.837,223.9418,223.5702,223.6655,35168.0
2022-12-01 14:05:00,234.76,235.06,234.67,234.88,22046.0,223.6465,223.9323,223.5607,223.7608,22046.0
2022-12-01 14:10:00,234.87,235.1,234.66,234.97,29856.0,223.7512,223.9704,223.5512,223.8465,29856.0
2022-12-01 14:15:00,234.95,235.15,234.72,234.94,38130.0,223.8275,224.018,223.6083,223.8179,38130.0
2022-12-01 14:20:00,234.94,235.04,233.92,234.34,35214.0,223.8179,223.9132,222.8462,223.2463,35214.0
2022-12-01 14:25:00,234.32,234.49,234.16,234.45,22592.0,223.2273,223.3892,223.0749,223.3511,22592.0
2022-12-01 14:30:00,234.39,234.94,234.25,234.83,60717.0,223.294,223.8179,223.1606,223.7131,60717.0
2022-12-01 14:35:00,234.82,235.29,234.74,235.13,29221.0,223.7036,224.1514,223.6274,223.9989,29221.0
2022-12-01 14:40:00,235.12,235.21,234.72,234.84,27450.0,223.9894,224.0752,223.6083,223.7227,27450.0
2022-12-01 14:45:00,234.9,235.47,234.89,235.29,42205.0,223.7798,224.3228,223.7703,224.1514,42205.0
2022-12-01 14:50:00,235.25,235.29,234.84,234.88,39086.0,224.1133,224.1514,223.7227,223.7608,39086.0
2022-12-01 14:55:00,234.89,235.06,234.66,235.04,49759.0,223.7703,223.9323,223.5512,223.9132,49759.0
2022-12-01 15:00:00,235.0,235.51,234.85,234.9,37004.0,223.8751,224.3609,223.7322,223.7798,37004.0
2022-12-01 15:05:00,234.91,235.8,234.91,235.65,56783.0,223.7894,224.6372,223.7894,224.4943,56783.0
2022-12-01 15:10:00,235.66,236.05,235.32,235.92,76329.0,224.5038,224.8754,224.1799,224.7515,76329.0
2022-12-01 15:15:00,235.98,236.36,235.58,235.59,62493.0,224.8087,225.1707,224.4276,224.4372,62493.0
2022-12-01 15:20:00,235.63,235.63,235.1,235.29,44357.0,224.4753,224.4753,223.9704,224.1514,44357.0
2022-12-01 15:25:00,235.29,235.29,234.76,234.77,40219.0,224.1514,224.1514,223.6465,223.656,40219.0
2022-12-01 15:30:00,234.86,235.03,234.67,234.76,49264.0,223.7417,223.9037,223.5607,223.6465,49264.0
2022-12-01 15:35:00,234.78,235.74,234.61,235.64,68657.0,223.6655,224.5801,223.5036,224.4848,68657.0
2022-12-01 15:40:00,235.64,236.12,234.98,236.05,81999.0,224.4848,224.9421,223.856,224.8754,81999.0
2022-12-01 15:45:00,236.02,236.03,235.55,235.71,87400.0,224.8468,224.8563,224.3991,224.5515,87400.0
2022-12-01 15:50:00,235.72,236.55,235.72,236.18,169704.0,224.561,225.3517,224.561,224.9992,169704.0
2022-12-01 15:55:00,236.18,236.8,235.92,236.39,339512.0,224.9992,225.5899,224.7515,225.1993,339512.0
2022-12-02 09:30:00,234.0,235.99,233.57,235.0,95355.0,222.9224,224.8182,222.5128,223.8751,95355.0
2022-12-02 09:35:00,235.0,236.17,233.85,235.61,48088.0,223.8751,224.9897,222.7795,224.4562,48088.0
2022-12-02 09:40:00,235.83,236.55,235.24,236.01,59414.0,224.6658,225.3517,224.1037,224.8373,59414.0
2022-12-02 09:45:00,236.54,238.5,236.54,238.5,89070.0,225.3422,227.2094,225.3422,227.2094,89070.0
2022-12-02 09:50:00,238.68,239.97,238.0,238.46,104808.0,227.3809,228.6098,226.7331,227.1713,104808.0
2022-12-02 09:55:00,238.51,239.14,237.28,238.85,119553.0,227.2189,227.8191,226.0472,227.5428,119553.0
2022-12-02 10:00:00,238.95,239.31,238.56,238.8,46553.0,227.6381,227.9811,227.2666,227.4952,46553.0
2022-12-02 10:05:00,238.81,240.98,238.42,240.92,94414.0,227.5047,229.572,227.1332,229.5148,94414.0
2022-12-02 10:10:00,240.99,241.5,240.44,241.19,91842.0,229.5815,230.0674,229.0576,229.7721,91842.0
2022-12-02 10:15:00,241.27,242.37,241.19,241.73,99828.0,229.8483,230.8962,229.7721,230.2865,99828.0
2022-12-02 10:20:00,241.74,241.74,240.67,241.04,96732.0,230.296,230.296,229.2767,229.6292,96732.0
2022-12-02 10:25:00,241.05,241.27,240.66,241.07,57882.0,229.6387,229.8483,229.2671,229.6577,57882.0
2022-12-02 10:30:00,241.13,241.18,240.48,241.0,86192.0,229.7149,229.7625,229.0957,229.5911,86192.0
2022-12-02 10:35:00,241.01,241.03,240.35,240.63,35660.0,229.6006,229.6196,228.9718,229.2386,35660.0
2022-12-02 10:40:00,240.55,240.99,240.27,240.99,34999.0,229.1624,229.5815,228.8956,229.5815,34999.0
2022-12-02 10:45:00,240.9,241.07,240.5,241.01,33400.0,229.4958,229.6577,229.1147,229.6006,33400.0
2022-12-02 10:50:00,240.96,241.07,240.72,240.96,30871.0,229.5529,229.6577,229.3243,229.5529,30871.0
2022-12-02 10:55:00,241.02,241.26,240.56,240.86,45334.0,229.6101,229.8387,229.1719,229.4577,45334.0
2022-12-02 11:00:00,240.93,241.0,240.03,240.03,42074.0,229.5244,229.5911,228.667,228.667,42074.0
2022-12-02 11:05:00,240.05,240.83,240.04,240.58,29975.0,228.686,229.4291,228.6765,229.1909,29975.0
2022-12-02 11:10:00,240.58,241.1,240.45,240.95,22051.0,229.1909,229.6863,229.0671,229.5434,22051.0
2022-12-02 11:15:00,240.99,241.06,240.48,240.68,37113.0,229.5815,229.6482,229.0957,229.2862,37113.0
2022-12-02 11:20:00,240.72,241.18,240.65,241.08,32991.0,229.3243,229.7625,229.2576,229.6673,32991.0
2022-12-02 11:25:00,241.13,241.18,240.76,241.11,26576.0,229.7149,229.7625,229.3624,229.6958,26576.0
2022-12-02 11:30:00,241.13,241.22,240.68,240.85,20124.0,229.7149,229.8006,229.2862,229.4482,20124.0
2022-12-02 11:35:00,240.95,241.26,240.81,241.23,34433.0,229.5434,229.8387,229.41,229.8102,34433.0
2022-12-02 11:40:00,241.23,242.09,241.19,241.81,75982.0,229.8102,230.6295,229.7721,230.3627,75982.0
2022-12-02 11:45:00,241.81,242.15,241.75,242.04,40911.0,230.3627,230.6866,230.3055,230.5818,40911.0
2022-12-02 11:50:00,242.12,242.13,241.88,241.94,27013.0,230.658,230.6676,230.4294,230.4866,27013.0
2022-12-02 11:55:00,241.94,242.54,241.86,242.35,33985.0,230.4866,231.0581,230.4103,230.8771,33985.0
2022-12-02 12:00:00,242.38,242.54,241.91,242.33,53717.0,230.9057,231.0581,230.458,230.8581,53717.0
2022-12-02 12:05:00,242.32,242.54,242.13,242.24,25118.0,230.8486,231.0581,230.6676,230.7723,25118.0
2022-12-02 12:10:00,242.27,242.62,242.27,242.47,16724.0,230.8009,231.1344,230.8009,230.9915,16724.0
2022-12-02 12:15:00,242.43,242.83,242.4,242.64,24233.0,230.9534,231.3344,230.9248,231.1534,24233.0
2022-12-02 12:20:00,242.63,242.87,242.23,242.24,25718.0,231.1439,231.3725,230.7628,230.7723,25718.0
2022-12-02 12:25:00,242.26,242.47,241.96,242.34,31695.0,230.7914,230.9915,230.5056,230.8676,31695.0
2022-12-02 12:30:00,242.44,243.21,242.44,243.0,16468.0,230.9629,231.6964,230.9629,231.4964,16468.0
2022-12-02 12:35:00,243.0,243.07,242.71,242.79,24276.0,231.4964,231.5631,231.2201,231.2963,24276.0
2022-12-02 12:40:00,242.73,242.85,242.33,242.34,25680.0,231.2392,231.3535,230.8581,230.8676,25680.0
2022-12-02 12:45:00,242.45,242.71,241.93,242.71,49478.0,230.9724,231.2201,230.477,231.2201,49478.0
2022-12-02 12:50:00,242.65,242.9,242.59,242.71,17843.0,231.1629,231.4011,231.1058,231.2201,17843.0
2022-12-02 12:55:00,242.73,242.79,242.2,242.49,26281.0,231.2392,231.2963,230.7342,231.0105,26281.0
2022-12-02 13:00:00,242.48,242.56,242.32,242.4,23037.0,231.001,231.0772,230.8486,230.9248,23037.0
2022-12-02 13:05:00,242.4,242.47,242.32,242.39,31836.0,230.9248,230.9915,230.8486,230.9152,31836.0
2022-12-02 13:10:00,242.36,242.38,241.78,242.28,60659.0,230.8867,230.9057,230.3341,230.8105,60659.0
2022-12-02 13:15:00,242.34,242.42,242.16,242.19,31361.0,230.8676,230.9438,230.6961,230.7247,31361.0
2022-12-02 13:20:00,242.22,242.24,241.63,241.68,20168.0,230.7533,230.7723,230.1912,230.2389,20168.0
2022-12-02 13:25:00,241.71,241.9,241.44,241.79,22212.0,230.2674,230.4484,230.0102,230.3437,22212.0
2022-12-02 13:30:00,241.67,241.8,241.07,241.23,23762.0,230.2293,230.3532,229.6577,229.8102,23762.0
2022-12-02 13:35:00,241.15,241.38,240.78,241.0,27523.0,229.734,229.9531,229.3815,229.5911,27523.0
2022-12-02 13:40:00,241.0,241.33,240.96,241.14,29125.0,229.5911,229.9054,229.5529,229.7244,29125.0
2022-12-02 13:45:00,241.13,241.46,241.1,241.22,25621.0,229.7149,230.0293,229.6863,229.8006,25621.0
2022-12-02 13:50:00,241.25,241.33,241.15,241.29,32541.0,229.8292,229.9054,229.734,229.8673,32541.0
2022-12-02 13:55:00,241.3,241.41,240.98,240.99,37689.0,229.8768,229.9816,229.572,229.5815,37689.0
2022-12-02 14:00:00,241.01,241.28,240.9,240.98,27188.0,229.6006,229.8578,229.4958,229.572,27188.0
2022-12-02 14:05:00,240.96,241.02,240.76,240.85,17390.0,229.5529,229.6101,229.3624,229.4482,17390.0
2022-12-02 14:10:00,240.85,240.89,240.75,240.83,14130.0,229.4482,229.4863,229.3529,229.4291,14130.0
2022-12-02 14:15:00,240.85,241.42,240.85,241.42,15571.0,229.4482,229.9912,229.4482,229.9912,15571.0
2022-12-02 14:20:00,241.42,241.42,241.19,241.2,16502.0,229.9912,229.9912,229.7721,229.7816,16502.0
2022-12-02 14:25:00,241.19,241.26,240.94,240.98,25192.0,229.7721,229.8387,229.5339,229.572,25192.0
2022-12-02 14:30:00,240.99,241.47,240.92,241.47,21558.0,229.5815,230.0388,229.5148,230.0388,21558.0
2022-12-02 14:35:00,241.5,241.93,241.48,241.7,6939.0,230.0674,230.477,230.0483,230.2579,6939.0
2022-12-02 14:40:00,241.7,242.52,241.69,242.51,8916.0,230.2579,231.0391,230.2484,231.0296,8916.0
2022-12-02 14:45:00,242.54,242.84,242.44,242.75,13472.0,231.0581,231.3439,230.9629,231.2582,13472.0
2022-12-02 14:50:00,242.76,242.89,242.52,242.79,14998.0,231.2677,231.3916,231.0391,231.2963,14998.0
2022-12-02 14:55:00,242.77,243.05,242.73,243.02,22263.0,231.2773,231.544,231.2392,231.5154,22263.0
2022-12-02 15:00:00,243.06,243.31,242.99,243.25,38853.0,231.5535,231.7917,231.4868,231.7345,38853.0
2022-12-02 15:05:00,243.3,243.7,243.12,243.59,39842.0,231.7822,232.1632,231.6107,232.0584,39842.0
2022-12-02 15:10:00,243.62,244.08,243.58,244.01,33560.0,232.087,232.5252,232.0489,232.4586,33560.0
2022-12-02 15:15:00,244.05,244.06,243.65,243.96,36441.0,232.4967,232.5062,232.1156,232.4109,36441.0
2022-12-02 15:20:00,243.98,244.06,243.56,243.64,29690.0,232.43,232.5062,232.0299,232.1061,29690.0
2022-12-02 15:25:00,243.67,243.75,243.46,243.7,25334.0,232.1347,232.2109,231.9346,232.1632,25334.0
2022-12-02 15:30:00,243.65,243.98,243.51,243.53,38756.0,232.1156,232.43,231.9822,232.0013,38756.0
2022-12-02 15:35:00,243.56,243.89,243.48,243.88,33741.0,232.0299,232.3442,231.9536,232.3347,33741.0
2022-12-02 15:40:00,243.92,244.38,243.81,244.25,37276.0,232.3728,232.811,232.268,232.6872,37276.0
2022-12-02 15:45:00,244.23,244.47,244.14,244.23,46081.0,232.6681,232.8968,232.5824,232.6681,46081.0
2022-12-02 15:50:00,244.26,244.36,244.01,244.26,73430.0,232.6967,232.792,232.4586,232.6967,73430.0
2022-12-02 15:55:00,244.26,244.99,243.92,244.1,191217.0,232.6967,233.3922,232.3728,232.5443,191217.0
2022-12-05 09:30:00,242.38,243.26,241.41,243.05,62847.0,230.9057,231.7441,229.9816,231.544,62847.0
2022-12-05 09:35:00,243.19,243.31,242.29,242.84,19314.0,231.6774,231.7917,230.82,231.3439,19314.0
2022-12-05 09:40:00,242.95,243.47,242.56,243.04,17275.0,231.4487,231.9441,231.0772,231.5345,17275.0
2022-12-05 09:45:00,243.07,243.21,242.59,242.79,42017.0,231.5631,231.6964,231.1058,231.2963,42017.0
2022-12-05 09:50:00,242.67,243.27,242.52,242.94,17799.0,231.182,231.7536,231.0391,231.4392,17799.0
2022-12-05 09:55:00,242.93,242.98,242.29,242.37,12827.0,231.4297,231.4773,230.82,230.8962,12827.0
2022-12-05 10:00:00,242.15,242.8,242.14,242.75,14137.0,230.6866,231.3058,230.6771,231.2582,14137.0
2022-12-05 10:05:00,242.61,242.74,242.15,242.59,15591.0,231.1248,231.2487,230.6866,231.1058,15591.0
2022-12-05 10:10:00,242.66,242.7,241.71,242.0,27638.0,231.1725,231.2106,230.2674,230.5437,27638.0
2022-12-05 10:15:00,242.01,242.16,241.53,242.15,27566.0,230.5532,230.6961,230.096,230.6866,27566.0
2022-12-05 10:20:00,242.25,242.4,241.9,242.2,16543.0,230.7819,230.9248,230.4484,230.7342,16543.0
2022-12-05 10:25:00,242.12,242.41,242.09,242.26,14181.0,230.658,230.9343,230.6295,230.7914,14181.0
2022-12-05 10:30:00,242.29,242.55,242.01,242.46,16352.0,230.82,231.0677,230.5532,230.9819,16352.0
2022-12-05 10:35:00,242.38,242.45,242.11,242.14,17901.0,230.9057,230.9724,230.6485,230.6771,17901.0
2022-12-05 10:40:00,242.15,243.06,241.98,243.06,32155.0,230.6866,231.5535,230.5247,231.5535,32155.0
2022-12-05 10:45:00,242.93,243.47,242.88,243.41,16127.0,231.4297,231.9441,231.3821,231.887,16127.0
2022-12-05 10:50:00,243.29,243.48,243.05,243.41,22506.0,231.7726,231.9536,231.544,231.887,22506.0
2022-12-05 10:55:00,243.47,244.58,243.41,244.58,14731.0,231.9441,233.0016,231.887,233.0016,14731.0
2022-12-05 11:00:00,244.59,244.86,244.51,244.74,19880.0,233.0111,233.2683,232.9349,233.154,19880.0
2022-12-05 11:05:00,244.68,245.61,244.66,245.61,18739.0,233.0968,233.9828,233.0778,233.9828,18739.0
2022-12-05 11:10:00,245.65,245.65,244.59,244.79,25333.0,234.0209,234.0209,233.0111,233.2016,25333.0
2022-12-05 11:15:00,244.91,245.23,244.77,244.78,10386.0,233.316,233.6208,233.1826,233.1921,10386.0
2022-12-05 11:20:00,244.76,245.39,244.75,245.31,8332.0,233.1731,233.7732,233.1635,233.697,8332.0
2022-12-05 11:25:00,245.37,245.98,245.23,245.98,11313.0,233.7542,234.3353,233.6208,234.3353,11313.0
2022-12-05 11:30:00,245.99,245.99,245.48,245.67,14296.0,234.3448,234.3448,233.859,234.04,14296.0
2022-12-05 11:35:00,245.6,245.77,245.22,245.65,12163.0,233.9733,234.1352,233.6113,234.0209,12163.0
2022-12-05 11:40:00,245.64,246.05,245.63,245.72,8203.0,234.0114,234.402,234.0019,234.0876,8203.0
2022-12-05 11:45:00,245.66,245.87,244.81,244.81,22149.0,234.0304,234.2305,233.2207,233.2207,22149.0
2022-12-05 11:50:00,244.93,245.15,244.65,244.87,10982.0,233.335,233.5446,233.0683,233.2778,10982.0
2022-12-05 11:55:00,244.8,245.21,244.68,244.99,27359.0,233.2112,233.6017,233.0968,233.3922,27359.0
2022-12-05 12:00:00,244.94,245.04,244.82,244.89,18900.0,233.3445,233.4398,233.2302,233.2969,18900.0
2022-12-05 12:05:00,244.91,245.19,244.89,245.1,26274.0,233.316,233.5827,233.2969,233.497,26274.0
2022-12-05 12:10:00,245.08,245.26,244.92,245.26,11455.0,233.4779,233.6494,233.3255,233.6494,11455.0
2022-12-05 12:15:00,245.33,246.07,245.3,246.0,22490.0,233.7161,234.421,233.6875,234.3544,22490.0
2022-12-05 12:20:00,246.04,246.13,245.82,246.02,6425.0,234.3925,234.4782,234.1829,234.3734,6425.0
2022-12-05 12:25:00,245.97,246.11,245.8,245.8,8751.0,234.3258,234.4591,234.1638,234.1638,8751.0
2022-12-05 12:30:00,245.79,245.81,245.34,245.6,8644.0,234.1543,234.1733,233.7256,233.9733,8644.0
2022-12-05 12:35:00,245.56,245.65,245.43,245.5,10493.0,233.9352,234.0209,233.8113,233.878,10493.0
2022-12-05 12:40:00,245.51,245.59,244.98,245.02,6864.0,233.8875,233.9638,233.3826,233.4207,6864.0
2022-12-05 12:45:00,245.01,245.1,244.91,245.1,10343.0,233.4112,233.497,233.316,233.497,10343.0
2022-12-05 12:50:00,245.11,245.3,244.93,245.19,13747.0,233.5065,233.6875,233.335,233.5827,13747.0
2022-12-05 12:55:00,245.24,245.45,245.04,245.39,11257.0,233.6303,233.8304,233.4398,233.7732,11257.0
2022-12-05 13:00:00,245.38,245.7,245.35,245.67,8663.0,233.7637,234.0686,233.7351,234.04,8663.0
2022-12-05 13:05:00,245.68,246.01,245.68,245.9,8076.0,234.0495,234.3639,234.0495,234.2591,8076.0
2022-12-05 13:10:00,245.82,246.06,245.77,245.77,15376.0,234.1829,234.4115,234.1352,234.1352,15376.0
2022-12-05 13:15:00,245.78,245.88,245.63,245.71,10481.0,234.1448,234.24,234.0019,234.0781,10481.0
2022-12-05 13:20:00,245.64,245.78,245.48,245.73,14373.0,234.0114,234.1448,233.859,234.0971,14373.0
2022-12-05 13:25:00,245.77,245.77,245.36,245.48,11016.0,234.1352,234.1352,233.7446,233.859,11016.0
2022-12-05 13:30:00,245.46,245.52,245.24,245.52,8892.0,233.8399,233.8971,233.6303,233.8971,8892.0
2022-12-05 13:35:00,245.53,245.86,245.43,245.84,8211.0,233.9066,234.221,233.8113,234.2019,8211.0
2022-12-05 13:40:00,245.86,245.92,245.39,245.56,32664.0,234.221,234.2781,233.7732,233.9352,32664.0
2022-12-05 13:45:00,245.62,245.97,245.56,245.88,8979.0,233.9923,234.3258,233.9352,234.24,8979.0
2022-12-05 13:50:00,245.93,246.0,245.82,245.9,10801.0,234.2877,234.3544,234.1829,234.2591,10801.0
2022-12-05 13:55:00,245.88,245.97,245.55,245.61,16634.0,234.24,234.3258,233.9257,233.9828,16634.0
2022-12-05 14:00:00,245.62,245.62,244.87,244.87,12062.0,233.9923,233.9923,233.2778,233.2778,12062.0
2022-12-05 14:05:00,244.88,245.55,244.88,245.53,10497.0,233.2874,233.9257,233.2874,233.9066,10497.0
2022-12-05 14:10:00,245.57,245.7,245.5,245.64,8244.0,233.9447,234.0686,233.878,234.0114,8244.0
2022-12-05 14:15:00,245.67,245.89,245.52,245.69,16580.0,234.04,234.2496,233.8971,234.059,16580.0
2022-12-05 14:20:00,245.69,245.9,245.59,245.62,11521.0,234.059,234.2591,233.9638,233.9923,11521.0
2022-12-05 14:25:00,245.6,245.6,245.35,245.43,10885.0,233.9733,233.9733,233.7351,233.8113,10885.0
2022-12-05 14:30:00,245.42,245.57,245.33,245.4,10306.0,233.8018,233.9447,233.7161,233.7828,10306.0
2022-12-05 14:35:00,245.43,245.76,245.39,245.62,10163.0,233.8113,234.1257,233.7732,233.9923,10163.0
2022-12-05 14:40:00,245.65,245.7,245.45,245.56,12245.0,234.0209,234.0686,233.8304,233.9352,12245.0
2022-12-05 14:45:00,245.56,245.58,245.41,245.51,8645.0,233.9352,233.9542,233.7923,233.8875,8645.0
2022-12-05 14:50:00,245.57,245.61,245.42,245.5,9605.0,233.9447,233.9828,233.8018,233.878,9605.0
2022-12-05 14:55:00,245.51,245.8,245.47,245.71,7575.0,233.8875,234.1638,233.8494,234.0781,7575.0
2022-12-05 15:00:00,245.72,245.85,245.66,245.84,9949.0,234.0876,234.2115,234.0304,234.2019,9949.0
2022-12-05 15:05:00,245.85,246.15,245.76,245.93,14009.0,234.2115,234.4973,234.1257,234.2877,14009.0
2022-12-05 15:10:00,245.93,246.21,245.74,246.15,19275.0,234.2877,234.5544,234.1067,234.4973,19275.0
2022-12-05 15:15:00,246.13,246.13,245.51,245.6,19179.0,234.4782,234.4782,233.8875,233.9733,19179.0
2022-12-05 15:20:00,245.58,245.75,245.49,245.51,14050.0,233.9542,234.1162,233.8685,233.8875,14050.0
2022-12-05 15:25:00,245.52,245.58,245.11,245.22,18273.0,233.8971,233.9542,233.5065,233.6113,18273.0
2022-12-05 15:30:00,245.19,245.53,245.02,245.51,18393.0,233.5827,233.9066,233.4207,233.8875,18393.0
2022-12-05 15:35:00,245.51,245.82,245.47,245.53,18492.0,233.8875,234.1829,233.8494,233.9066,18492.0
2022-12-05 15:40:00,245.47,245.71,245.39,245.69,23643.0,233.8494,234.0781,233.7732,234.059,23643.0
2022-12-05 15:45:00,245.67,245.86,245.43,245.43,30241.0,234.04,234.221,233.8113,233.8113,30241.0
2022-12-05 15:50:00,245.42,245.97,245.4,245.97,54692.0,233.8018,234.3258,233.7828,234.3258,54692.0
2022-12-05 15:55:00,246.0,246.18,245.51,245.91,130127.0,234.3544,234.5258,233.8875,234.2686,130127.0
2022-12-06 09:30:00,246.56,246.9,245.59,245.85,36791.0,234.8878,235.2117,233.9638,234.2115,36791.0
2022-12-06 09:35:00,246.0,246.28,245.31,246.01,22280.0,234.3544,234.6211,233.697,234.3639,22280.0
2022-12-06 09:40:00,246.27,247.07,246.18,246.82,27606.0,234.6116,235.3737,234.5258,235.1355,27606.0
2022-12-06 09:45:00,246.82,246.82,245.64,245.97,24361.0,235.1355,235.1355,234.0114,234.3258,24361.0
2022-12-06 09:50:00,246.03,246.14,244.64,244.65,16569.0,234.3829,234.4877,233.0587,233.0683,16569.0
2022-12-06 09:55:00,244.52,244.6,244.08,244.32,30006.0,232.9444,233.0206,232.5252,232.7539,30006.0
2022-12-06 10:00:00,244.27,244.7,243.72,243.72,22871.0,232.7062,233.1159,232.1823,232.1823,22871.0
2022-12-06 10:05:00,243.8,243.91,243.27,243.5,30426.0,232.2585,232.3633,231.7536,231.9727,30426.0
2022-12-06 10:10:00,243.54,243.75,243.24,243.43,39883.0,232.0108,232.2109,231.725,231.906,39883.0
2022-12-06 10:15:00,243.42,243.46,243.09,243.26,18913.0,231.8965,231.9346,231.5821,231.7441,18913.0
2022-12-06 10:20:00,243.26,243.43,243.08,243.16,30926.0,231.7441,231.906,231.5726,231.6488,30926.0
2022-12-06 10:25:00,243.08,243.08,242.36,242.54,13016.0,231.5726,231.5726,230.8867,231.0581,13016.0
2022-12-06 10:30:00,242.53,242.76,242.26,242.71,15286.0,231.0486,231.2677,230.7914,231.2201,15286.0
2022-12-06 10:35:00,242.7,243.11,242.64,242.97,10178.0,231.2106,231.6012,231.1534,231.4678,10178.0
2022-12-06 10:40:00,242.93,243.54,242.85,243.54,11880.0,231.4297,232.0108,231.3535,232.0108,11880.0
2022-12-06 10:45:00,243.49,243.85,243.43,243.81,30447.0,231.9632,232.3061,231.906,232.268,30447.0
2022-12-06 10:50:00,243.72,243.74,243.12,243.48,26494.0,232.1823,232.2013,231.6107,231.9536,26494.0
2022-12-06 10:55:00,243.43,243.47,243.14,243.23,10221.0,231.906,231.9441,231.6297,231.7155,10221.0
2022-12-06 11:00:00,243.17,243.23,242.74,243.04,9461.0,231.6583,231.7155,231.2487,231.5345,9461.0
2022-12-06 11:05:00,243.09,243.18,242.82,243.05,10282.0,231.5821,231.6679,231.3249,231.544,10282.0
2022-12-06 11:10:00,243.03,243.16,242.85,243.15,8194.0,231.525,231.6488,231.3535,231.6393,8194.0
2022-12-06 11:15:00,242.84,242.98,242.75,242.83,7625.0,231.3439,231.4773,231.2582,231.3344,7625.0
2022-12-06 11:20:00,242.81,242.87,242.53,242.75,15738.0,231.3154,231.3725,231.0486,231.2582,15738.0
2022-12-06 11:25:00,242.74,242.79,242.5,242.64,19162.0,231.2487,231.2963,231.02,231.1534,19162.0
2022-12-06 11:30:00,242.64,242.64,242.46,242.59,6079.0,231.1534,231.1534,230.9819,231.1058,6079.0
2022-12-06 11:35:00,242.59,242.79,242.22,242.42,13100.0,231.1058,231.2963,230.7533,230.9438,13100.0
2022-12-06 11:40:00,242.4,242.53,242.1,242.22,20961.0,230.9248,231.0486,230.639,230.7533,20961.0
2022-12-06 11:45:00,242.24,242.36,242.16,242.3,38736.0,230.7723,230.8867,230.6961,230.8295,38736.0
2022-12-06 11:50:00,242.33,242.51,241.91,241.92,18294.0,230.8581,231.0296,230.458,230.4675,18294.0
2022-12-06 11:55:00,241.98,242.28,241.93,242.25,9489.0,230.5247,230.8105,230.477,230.7819,9489.0
2022-12-06 12:00:00,242.22,242.29,242.11,242.29,10296.0,230.7533,230.82,230.6485,230.82,10296.0
2022-12-06 12:05:00,242.28,242.28,242.11,242.17,12322.0,230.8105,230.8105,230.6485,230.7057,12322.0
2022-12-06 12:10:00,242.19,242.2,241.78,241.81,8354.0,230.7247,230.7342,230.3341,230.3627,8354.0
2022-12-06 12:15:00,241.84,241.86,241.34,241.43,5297.0,230.3913,230.4103,229.915,230.0007,5297.0
2022-12-06 12:20:00,241.47,241.94,241.42,241.93,9327.0,230.0388,230.4866,229.9912,230.477,9327.0
2022-12-06 12:25:00,241.82,242.16,241.82,242.15,5004.0,230.3722,230.6961,230.3722,230.6866,5004.0
2022-12-06 12:30:00,242.08,242.32,242.0,242.3,8250.0,230.6199,230.8486,230.5437,230.8295,8250.0
2022-12-06 12:35:00,242.3,242.38,242.12,242.23,5727.0,230.8295,230.9057,230.658,230.7628,5727.0
2022-12-06 12:40:00,242.25,242.3,241.98,241.98,8621.0,230.7819,230.8295,230.5247,230.5247,8621.0
2022-12-06 12:45:00,242.03,242.09,241.81,242.01,7201.0,230.5723,230.6295,230.3627,230.5532,7201.0
2022-12-06 12:50:00,241.95,242.24,241.91,242.22,5256.0,230.4961,230.7723,230.458,230.7533,5256.0
2022-12-06 12:55:00,242.22,242.22,241.99,242.11,8457.0,230.7533,230.7533,230.5342,230.6485,8457.0
2022-12-06 13:00:00,242.12,242.22,241.95,242.14,15482.0,230.658,230.7533,230.4961,230.6771,15482.0
2022-12-06 13:05:00,242.11,242.15,241.74,241.74,6074.0,230.6485,230.6866,230.296,230.296,6074.0
2022-12-06 13:10:00,241.77,241.89,241.57,241.89,5547.0,230.3246,230.4389,230.1341,230.4389,5547.0
2022-12-06 13:15:00,241.86,242.07,241.85,241.95,4767.0,230.4103,230.6104,230.4008,230.4961,4767.0
2022-12-06 13:20:00,241.86,241.93,241.62,241.62,5222.0,230.4103,230.477,230.1817,230.1817,5222.0
2022-12-06 13:25:00,241.61,241.63,241.17,241.17,20049.0,230.1722,230.1912,229.753,229.753,20049.0
2022-12-06 13:30:00,241.16,241.57,240.98,241.53,31993.0,229.7435,230.1341,229.572,230.096,31993.0
2022-12-06 13:35:00,241.52,242.16,241.35,242.01,23047.0,230.0864,230.6961,229.9245,230.5532,23047.0
2022-12-06 13:40:00,241.97,242.15,241.9,242.06,14632.0,230.5151,230.6866,230.4484,230.6009,14632.0
2022-12-06 13:45:00,242.07,242.27,241.99,242.27,9712.0,230.6104,230.8009,230.5342,230.8009,9712.0
2022-12-06 13:50:00,242.36,242.63,242.21,242.58,5597.0,230.8867,231.1439,230.7438,231.0963,5597.0
2022-12-06 13:55:00,242.54,242.58,242.21,242.26,8083.0,231.0581,231.0963,230.7438,230.7914,8083.0
2022-12-06 14:00:00,242.27,242.27,241.87,241.93,9069.0,230.8009,230.8009,230.4199,230.477,9069.0
2022-12-06 14:05:00,241.96,242.04,241.8,241.83,12667.0,230.5056,230.5818,230.3532,230.3818,12667.0
2022-12-06 14:10:00,241.82,241.85,241.7,241.77,13408.0,230.3722,230.4008,230.2579,230.3246,13408.0
2022-12-06 14:15:00,241.77,241.97,241.51,241.96,20026.0,230.3246,230.5151,230.0769,230.5056,20026.0
2022-12-06 14:20:00,241.95,242.52,241.92,242.51,18413.0,230.4961,231.0391,230.4675,231.0296,18413.0
2022-12-06 14:25:00,242.54,242.57,242.22,242.33,11185.0,231.0581,231.0867,230.7533,230.8581,11185.0
2022-12-06 14:30:00,242.3,242.4,241.87,242.02,16846.0,230.8295,230.9248,230.4199,230.5628,16846.0
2022-12-06 14:35:00,242.06,242.18,241.97,242.15,14730.0,230.6009,230.7152,230.5151,230.6866,14730.0
2022-12-06 14:40:00,242.18,242.44,242.15,242.41,8426.0,230.7152,230.9629,230.6866,230.9343,8426.0
2022-12-06 14:45:00,242.4,242.67,242.38,242.67,9600.0,230.9248,231.182,230.9057,231.182,9600.0
2022-12-06 14:50:00,242.64,243.25,242.61,243.25,4700.0,231.1534,231.7345,231.1248,231.7345,4700.0
2022-12-06 14:55:00,243.23,243.63,243.23,243.49,4801.0,231.7155,232.0965,231.7155,231.9632,4801.0
2022-12-06 15:00:00,243.51,244.0,243.51,243.86,13469.0,231.9822,232.449,231.9822,232.3157,13469.0
2022-12-06 15:05:00,243.87,244.31,243.87,244.31,8363.0,232.3252,232.7444,232.3252,232.7444,8363.0
2022-12-06 15:10:00,244.25,244.37,244.09,244.26,8998.0,232.6872,232.8015,232.5348,232.6967,8998.0
2022-12-06 15:15:00,244.25,244.44,244.23,244.33,39425.0,232.6872,232.8682,232.6681,232.7634,39425.0
2022-12-06 15:20:00,244.41,244.59,244.34,244.55,20441.0,232.8396,233.0111,232.7729,232.973,20441.0
2022-12-06 15:25:00,244.59,244.73,244.57,244.71,9813.0,233.0111,233.1445,232.992,233.1254,9813.0
2022-12-06 15:30:00,244.73,245.22,244.66,245.2,16837.0,233.1445,233.6113,233.0778,233.5922,16837.0
2022-12-06 15:35:00,245.25,245.54,245.24,245.48,18108.0,233.6399,233.9161,233.6303,233.859,18108.0
2022-12-06 15:40:00,245.51,245.73,245.3,245.63,27465.0,233.8875,234.0971,233.6875,234.0019,27465.0
2022-12-06 15:45:00,245.69,245.97,245.59,245.93,21903.0,234.059,234.3258,233.9638,234.2877,21903.0
2022-12-06 15:50:00,245.96,245.97,245.47,245.67,42115.0,234.3162,234.3258,233.8494,234.04,42115.0
2022-12-06 15:55:00,245.64,245.97,245.47,245.5,102530.0,234.0114,234.3258,233.8494,233.878,102530.0
2022-12-07 09:30:00,244.34,247.23,244.0,246.87,24749.0,232.7729,235.5261,232.449,235.1832,24749.0
2022-12-07 09:35:00,247.02,247.72,246.75,246.75,12134.0,235.3261,235.9929,235.0688,235.0688,12134.0
2022-12-07 09:40:00,246.98,246.98,245.91,245.95,11739.0,235.288,235.288,234.2686,234.3067,11739.0
2022-12-07 09:45:00,246.01,246.45,245.63,245.69,10431.0,234.3639,234.783,234.0019,234.059,10431.0
2022-12-07 09:50:00,245.79,246.45,245.67,246.23,4539.0,234.1543,234.783,234.04,234.5735,4539.0
2022-12-07 09:55:00,246.25,246.9,245.79,246.9,6627.0,234.5925,235.2117,234.1543,235.2117,6627.0
2022-12-07 10:00:00,246.91,247.55,246.47,247.46,9637.0,235.2213,235.831,234.8021,235.7452,9637.0
2022-12-07 10:05:00,247.56,248.07,247.45,247.68,21474.0,235.8405,236.3264,235.7357,235.9548,21474.0
2022-12-07 10:10:00,247.74,248.53,247.6,248.4,14124.0,236.012,236.7646,235.8786,236.6407,14124.0
2022-12-07 10:15:00,248.55,248.55,247.78,247.79,13010.0,236.7836,236.7836,236.0501,236.0596,13010.0
2022-12-07 10:20:00,247.79,248.52,247.67,248.51,19146.0,236.0596,236.7551,235.9453,236.7455,19146.0
2022-12-07 10:25:00,248.55,249.48,248.41,249.32,16060.0,236.7836,237.6696,236.6503,237.5172,16060.0
2022-12-07 10:30:00,249.4,249.4,249.02,249.13,11573.0,237.5934,237.5934,237.2314,237.3362,11573.0
2022-12-07 10:35:00,249.22,249.81,249.16,249.72,24331.0,237.4219,237.984,237.3648,237.8982,24331.0
2022-12-07 10:40:00,249.71,250.08,249.6,249.9,33032.0,237.8887,238.2412,237.7839,238.0697,33032.0
2022-12-07 10:45:00,250.03,250.33,249.83,249.96,13661.0,238.1936,238.4794,238.003,238.1269,13661.0
2022-12-07 10:50:00,249.98,250.17,249.11,249.25,21304.0,238.1459,238.3269,237.3171,237.4505,21304.0
2022-12-07 10:55:00,249.3,249.46,249.0,249.25,15786.0,237.4981,237.6506,237.2123,237.4505,15786.0
2022-12-07 11:00:00,249.33,249.44,248.68,249.09,18400.0,237.5267,237.6315,236.9075,237.2981,18400.0
2022-12-07 11:05:00,249.08,249.15,248.79,249.15,9186.0,237.2885,237.3552,237.0123,237.3552,9186.0
2022-12-07 11:10:00,249.19,249.19,248.24,248.24,11318.0,237.3933,237.3933,236.4883,236.4883,11318.0
2022-12-07 11:15:00,248.22,248.83,247.92,248.83,9006.0,236.4693,237.0504,236.1835,237.0504,9006.0
2022-12-07 11:20:00,248.86,249.07,248.71,248.96,4644.0,237.079,237.279,236.9361,237.1742,4644.0
2022-12-07 11:25:00,248.98,248.98,248.05,248.19,28294.0,237.1933,237.1933,236.3073,236.4407,28294.0
2022-12-07 11:30:00,248.18,248.22,247.9,248.11,7841.0,236.4311,236.4693,236.1644,236.3645,7841.0
2022-12-07 11:35:00,248.08,248.5,248.03,248.43,13434.0,236.3359,236.736,236.2883,236.6693,13434.0
2022-12-07 11:40:00,248.31,248.63,247.95,248.1,12838.0,236.555,236.8598,236.212,236.3549,12838.0
2022-12-07 11:45:00,248.04,248.04,247.51,247.53,8424.0,236.2978,236.2978,235.7929,235.8119,8424.0
2022-12-07 11:50:00,247.68,247.79,247.46,247.74,3933.0,235.9548,236.0596,235.7452,236.012,3933.0
2022-12-07 11:55:00,247.82,248.22,247.82,248.0,7813.0,236.0882,236.4693,236.0882,236.2597,7813.0
2022-12-07 12:00:00,247.97,248.12,247.61,247.61,8256.0,236.2311,236.374,235.8881,235.8881,8256.0
2022-12-07 12:05:00,247.61,247.97,247.36,247.97,7382.0,235.8881,236.2311,235.65,236.2311,7382.0
2022-12-07 12:10:00,247.92,247.95,247.58,247.79,5542.0,236.1835,236.212,235.8596,236.0596,5542.0
2022-12-07 12:15:00,247.89,248.2,247.89,248.18,2893.0,236.1549,236.4502,236.1549,236.4311,2893.0
2022-12-07 12:20:00,248.15,248.15,247.2,247.26,18281.0,236.4026,236.4026,235.4975,235.5547,18281.0
2022-12-07 12:25:00,247.25,247.59,247.1,247.59,6299.0,235.5452,235.8691,235.4023,235.8691,6299.0
2022-12-07 12:30:00,247.6,247.6,247.41,247.51,1935.0,235.8786,235.8786,235.6976,235.7929,1935.0
2022-12-07 12:35:00,247.45,247.64,247.39,247.63,2700.0,235.7357,235.9167,235.6785,235.9072,2700.0
2022-12-07 12:40:00,247.67,247.99,247.56,247.94,3361.0,235.9453,236.2501,235.8405,236.2025,3361.0
2022-12-07 12:45:00,247.91,248.33,247.86,248.33,4444.0,236.1739,236.574,236.1263,236.574,4444.0
2022-12-07 12:50:00,248.34,248.66,248.34,248.66,3250.0,236.5836,236.8884,236.5836,236.8884,3250.0
2022-12-07 12:55:00,248.67,248.82,248.51,248.81,5052.0,236.898,237.0409,236.7455,237.0313,5052.0
2022-12-07 13:00:00,248.9,249.1,248.85,248.87,2755.0,237.1171,237.3076,237.0694,237.0885,2755.0
2022-12-07 13:05:00,248.89,249.31,248.87,249.19,2229.0,237.1075,237.5077,237.0885,237.3933,2229.0
2022-12-07 13:10:00,249.19,249.24,249.08,249.08,3928.0,237.3933,237.441,237.2885,237.2885,3928.0
2022-12-07 13:15:00,248.95,249.07,248.88,248.98,4263.0,237.1647,237.279,237.098,237.1933,4263.0
2022-12-07 13:20:00,248.93,248.95,248.68,248.93,4508.0,237.1456,237.1647,236.9075,237.1456,4508.0
2022-12-07 13:25:00,248.96,249.32,248.92,249.31,4399.0,237.1742,237.5172,237.1361,237.5077,4399.0
2022-12-07 13:30:00,249.35,249.72,249.24,249.67,11996.0,237.5458,237.8982,237.441,237.8506,11996.0
2022-12-07 13:35:00,249.64,249.72,249.54,249.57,6941.0,237.822,237.8982,237.7268,237.7553,6941.0
2022-12-07 13:40:00,249.59,249.66,248.95,248.95,4059.0,237.7744,237.8411,237.1647,237.1647,4059.0
2022-12-07 13:45:00,248.98,249.22,248.65,248.65,7347.0,237.1933,237.4219,236.8789,236.8789,7347.0
2022-12-07 13:50:00,248.58,248.71,248.5,248.66,3970.0,236.8122,236.9361,236.736,236.8884,3970.0
2022-12-07 13:55:00,248.63,248.75,248.57,248.65,7065.0,236.8598,236.9742,236.8027,236.8789,7065.0
2022-12-07 14:00:00,248.62,248.75,248.5,248.64,9395.0,236.8503,236.9742,236.736,236.8694,9395.0
2022-12-07 14:05:00,248.7,248.75,248.6,248.66,6756.0,236.9265,236.9742,236.8313,236.8884,6756.0
2022-12-07 14:10:00,248.68,248.93,248.63,248.87,5862.0,236.9075,237.1456,236.8598,237.0885,5862.0
2022-12-07 14:15:00,248.9,248.9,248.5,248.53,5339.0,237.1171,237.1171,236.736,236.7646,5339.0
2022-12-07 14:20:00,248.59,248.59,248.2,248.3,6193.0,236.8217,236.8217,236.4502,236.5455,6193.0
2022-12-07 14:25:00,248.33,248.64,248.3,248.56,3842.0,236.574,236.8694,236.5455,236.7932,3842.0
2022-12-07 14:30:00,248.54,248.71,248.46,248.7,3300.0,236.7741,236.9361,236.6979,236.9265,3300.0
2022-12-07 14:35:00,248.74,248.8,248.62,248.77,4706.0,236.9646,237.0218,236.8503,236.9932,4706.0
2022-12-07 14:40:00,248.73,248.84,248.62,248.74,5363.0,236.9551,237.0599,236.8503,236.9646,5363.0
2022-12-07 14:45:00,248.82,248.87,248.71,248.8,4369.0,237.0409,237.0885,236.9361,237.0218,4369.0
2022-12-07 14:50:00,248.79,248.81,248.68,248.68,4682.0,237.0123,237.0313,236.9075,236.9075,4682.0
2022-12-07 14:55:00,248.71,248.73,248.42,248.59,5696.0,236.9361,236.9551,236.6598,236.8217,5696.0
2022-12-07 15:00:00,248.63,248.72,248.5,248.64,6645.0,236.8598,236.9456,236.736,236.8694,6645.0
2022-12-07 15:05:00,248.62,248.68,248.45,248.45,5892.0,236.8503,236.9075,236.6884,236.6884,5892.0
2022-12-07 15:10:00,248.5,248.6,248.4,248.47,4940.0,236.736,236.8313,236.6407,236.7074,4940.0
2022-12-07 15:15:00,248.49,248.49,248.04,248.13,10113.0,236.7265,236.7265,236.2978,236.3835,10113.0
2022-12-07 15:20:00,248.09,248.17,247.89,248.08,8013.0,236.3454,236.4216,236.1549,236.3359,8013.0
2022-12-07 15:25:00,248.06,248.36,247.95,248.36,8492.0,236.3168,236.6026,236.212,236.6026,8492.0
2022-12-07 15:30:00,248.39,248.66,248.38,248.5,10753.0,236.6312,236.8884,236.6217,236.736,10753.0
2022-12-07 15:35:00,248.53,248.66,248.33,248.59,11667.0,236.7646,236.8884,236.574,236.8217,11667.0
2022-12-07 15:40:00,248.62,248.64,248.23,248.36,12225.0,236.8503,236.8694,236.4788,236.6026,12225.0
2022-12-07 15:45:00,248.35,248.51,248.29,248.37,10279.0,236.5931,236.7455,236.5359,236.6122,10279.0
2022-12-07 15:50:00,248.38,248.75,248.3,248.72,23548.0,236.6217,236.9742,236.5455,236.9456,23548.0
2022-12-07 15:55:00,248.72,249.44,248.71,249.07,81041.0,236.9456,237.6315,236.9361,237.279,81041.0
2022-12-08 09:30:00,249.19,250.38,248.7,250.37,21154.0,237.3933,238.527,236.9265,238.5175,21154.0
2022-12-08 09:35:00,250.36,250.79,249.88,250.72,9331.0,238.5079,238.9176,238.0507,238.8509,9331.0
2022-12-08 09:40:00,250.56,250.86,249.66,249.71,12838.0,238.6985,238.9843,237.8411,237.8887,12838.0
2022-12-08 09:45:00,249.62,250.48,249.61,250.13,16052.0,237.803,238.6223,237.7935,238.2888,16052.0
2022-12-08 09:50:00,250.0,250.0,248.56,248.81,14593.0,238.165,238.165,236.7932,237.0313,14593.0
2022-12-08 09:55:00,248.79,248.81,248.11,248.24,7757.0,237.0123,237.0313,236.3645,236.4883,7757.0
2022-12-08 10:00:00,248.38,248.47,247.55,247.64,10695.0,236.6217,236.7074,235.831,235.9167,10695.0
2022-12-08 10:05:00,247.5,247.79,247.35,247.72,14549.0,235.7833,236.0596,235.6404,235.9929,14549.0
2022-12-08 10:10:00,247.78,248.62,247.78,248.61,12697.0,236.0501,236.8503,236.0501,236.8408,12697.0
2022-12-08 10:15:00,248.62,248.92,248.47,248.59,8455.0,236.8503,237.1361,236.7074,236.8217,8455.0
2022-12-08 10:20:00,248.59,248.92,248.42,248.92,6460.0,236.8217,237.1361,236.6598,237.1361,6460.0
2022-12-08 10:25:00,248.81,249.6,248.8,249.45,7631.0,237.0313,237.7839,237.0218,237.641,7631.0
2022-12-08 10:30:00,249.46,249.77,249.23,249.64,7249.0,237.6506,237.9459,237.4314,237.822,7249.0
2022-12-08 10:35:00,249.67,249.79,249.43,249.6,7972.0,237.8506,237.9649,237.622,237.7839,7972.0
2022-12-08 10:40:00,249.71,249.89,249.56,249.63,5753.0,237.8887,238.0602,237.7458,237.8125,5753.0
2022-12-08 10:45:00,249.65,249.76,249.44,249.73,11281.0,237.8316,237.9364,237.6315,237.9078,11281.0
2022-12-08 10:50:00,249.7,250.01,249.57,250.01,8448.0,237.8792,238.1745,237.7553,238.1745,8448.0
2022-12-08 10:55:00,249.96,250.41,249.87,250.37,7064.0,238.1269,238.5556,238.0411,238.5175,7064.0
2022-12-08 11:00:00,250.37,250.45,249.97,249.97,6707.0,238.5175,238.5937,238.1364,238.1364,6707.0
2022-12-08 11:05:00,249.96,250.19,249.71,249.86,20683.0,238.1269,238.346,237.8887,238.0316,20683.0
2022-12-08 11:10:00,249.85,249.92,249.0,249.0,6834.0,238.0221,238.0888,237.2123,237.2123,6834.0
2022-12-08 11:15:00,248.92,249.06,248.65,248.67,7597.0,237.1361,237.2695,236.8789,236.898,7597.0
2022-12-08 11:20:00,248.69,248.73,248.4,248.59,6465.0,236.917,236.9551,236.6407,236.8217,6465.0
2022-12-08 11:25:00,248.66,248.89,248.61,248.87,6970.0,236.8884,237.1075,236.8408,237.0885,6970.0
2022-12-08 11:30:00,248.9,249.05,248.83,249.02,6327.0,237.1171,237.26,237.0504,237.2314,6327.0
2022-12-08 11:35:00,248.99,249.28,248.88,249.23,5969.0,237.2028,237.4791,237.098,237.4314,5969.0
2022-12-08 11:40:00,249.19,249.29,249.03,249.03,4836.0,237.3933,237.4886,237.2409,237.2409,4836.0
2022-12-08 11:45:00,249.06,249.06,248.73,248.87,4821.0,237.2695,237.2695,236.9551,237.0885,4821.0
2022-12-08 11:50:00,248.86,249.01,248.78,248.82,4746.0,237.079,237.2219,237.0027,237.0409,4746.0
2022-12-08 11:55:00,248.76,248.76,248.44,248.44,3785.0,236.9837,236.9837,236.6788,236.6788,3785.0
2022-12-08 12:00:00,248.44,248.65,248.32,248.47,6236.0,236.6788,236.8789,236.5645,236.7074,6236.0
2022-12-08 12:05:00,248.45,248.68,248.45,248.68,6392.0,236.6884,236.9075,236.6884,236.9075,6392.0
2022-12-08 12:10:00,248.68,248.89,248.67,248.77,5215.0,236.9075,237.1075,236.898,236.9932,5215.0
2022-12-08 12:15:00,248.73,248.86,248.64,248.83,10869.0,236.9551,237.079,236.8694,237.0504,10869.0
2022-12-08 12:20:00,248.84,249.2,248.73,249.08,7493.0,237.0599,237.4029,236.9551,237.2885,7493.0
2022-12-08 12:25:00,249.19,249.33,249.01,249.26,5251.0,237.3933,237.5267,237.2219,237.46,5251.0
2022-12-08 12:30:00,249.21,249.48,249.2,249.24,4520.0,237.4124,237.6696,237.4029,237.441,4520.0
2022-12-08 12:35:00,249.27,249.3,248.99,249.02,3875.0,237.4695,237.4981,237.2028,237.2314,3875.0
2022-12-08 12:40:00,248.95,249.1,248.84,248.98,4303.0,237.1647,237.3076,237.0599,237.1933,4303.0
2022-12-08 12:45:00,248.95,248.95,248.6,248.87,7504.0,237.1647,237.1647,236.8313,237.0885,7504.0
2022-12-08 12:50:00,248.88,249.19,248.87,249.15,3800.0,237.098,237.3933,237.0885,237.3552,3800.0
2022-12-08 12:55:00,249.18,249.35,249.13,249.29,6406.0,237.3838,237.5458,237.3362,237.4886,6406.0
2022-12-08 13:00:00,249.31,249.56,249.25,249.54,5069.0,237.5077,237.7458,237.4505,237.7268,5069.0
2022-12-08 13:05:00,249.51,249.67,249.5,249.55,6360.0,237.6982,237.8506,237.6887,237.7363,6360.0
2022-12-08 13:10:00,249.53,249.59,249.37,249.51,3707.0,237.7172,237.7744,237.5648,237.6982,3707.0
2022-12-08 13:15:00,249.47,249.83,249.47,249.74,6759.0,237.6601,238.003,237.6601,237.9173,6759.0
2022-12-08 13:20:00,249.72,249.72,249.52,249.59,3144.0,237.8982,237.8982,237.7077,237.7744,3144.0
2022-12-08 13:25:00,249.52,249.67,249.52,249.56,3444.0,237.7077,237.8506,237.7077,237.7458,3444.0
2022-12-08 13:30:00,249.59,249.89,249.55,249.55,3500.0,237.7744,238.0602,237.7363,237.7363,3500.0
2022-12-08 13:35:00,249.56,249.61,249.41,249.55,5448.0,237.7458,237.7935,237.6029,237.7363,5448.0
2022-12-08 13:40:00,249.65,249.67,249.48,249.59,3175.0,237.8316,237.8506,237.6696,237.7744,3175.0
2022-12-08 13:45:00,249.63,249.64,249.43,249.6,4406.0,237.8125,237.822,237.622,237.7839,4406.0
2022-12-08 13:50:00,249.58,249.7,249.45,249.49,4680.0,237.7649,237.8792,237.641,237.6791,4680.0
2022-12-08 13:55:00,249.46,249.52,249.38,249.45,4543.0,237.6506,237.7077,237.5743,237.641,4543.0
2022-12-08 14:00:00,249.45,249.46,249.06,249.07,8073.0,237.641,237.6506,237.2695,237.279,8073.0
2022-12-08 14:05:00,249.07,249.47,248.98,249.47,13490.0,237.279,237.6601,237.1933,237.6601,13490.0
2022-12-08 14:10:00,249.37,249.41,249.14,249.4,5669.0,237.5648,237.6029,237.3457,237.5934,5669.0
2022-12-08 14:15:00,249.3,249.56,249.3,249.45,6711.0,237.4981,237.7458,237.4981,237.641,6711.0
2022-12-08 14:20:00,249.53,249.91,249.45,249.84,6950.0,237.7172,238.0793,237.641,238.0126,6950.0
2022-12-08 14:25:00,249.83,249.98,249.65,249.86,6463.0,238.003,238.1459,237.8316,238.0316,6463.0
2022-12-08 14:30:00,249.85,250.07,249.75,250.04,7634.0,238.0221,238.2317,237.9268,238.2031,7634.0
2022-12-08 14:35:00,250.02,250.09,249.92,250.03,4538.0,238.184,238.2507,238.0888,238.1936,4538.0
2022-12-08 14:40:00,249.95,249.98,249.58,249.66,4102.0,238.1174,238.1459,237.7649,237.8411,4102.0
2022-12-08 14:45:00,249.71,249.79,249.38,249.42,3960.0,237.8887,237.9649,237.5743,237.6124,3960.0
2022-12-08 14:50:00,249.41,249.48,249.29,249.41,5905.0,237.6029,237.6696,237.4886,237.6029,5905.0
2022-12-08 14:55:00,249.42,249.5,249.1,249.26,9448.0,237.6124,237.6887,237.3076,237.46,9448.0
2022-12-08 15:00:00,249.27,249.44,249.16,249.24,11734.0,237.4695,237.6315,237.3648,237.441,11734.0
2022-12-08 15:05:00,249.17,249.17,248.95,249.09,6153.0,237.3743,237.3743,237.1647,237.2981,6153.0
2022-12-08 15:10:00,249.08,249.34,248.94,249.17,10011.0,237.2885,237.5362,237.1552,237.3743,10011.0
2022-12-08 15:15:00,249.19,249.28,249.09,249.16,24701.0,237.3933,237.4791,237.2981,237.3648,24701.0
2022-12-08 15:20:00,249.13,249.38,249.03,249.38,9075.0,237.3362,237.5743,237.2409,237.5743,9075.0
2022-12-08 15:25:00,249.4,249.45,249.22,249.25,9812.0,237.5934,237.641,237.4219,237.4505,9812.0
2022-12-08 15:30:00,249.28,249.37,249.11,249.19,10933.0,237.4791,237.5648,237.3171,237.3933,10933.0
2022-12-08 15:35:00,249.17,249.29,249.05,249.15,13707.0,237.3743,237.4886,237.26,237.3552,13707.0
2022-12-08 15:40:00,249.19,249.41,249.17,249.38,20967.0,237.3933,237.6029,237.3743,237.5743,20967.0
2022-12-08 15:45:00,249.32,249.34,249.18,249.22,28566.0,237.5172,237.5362,237.3838,237.4219,28566.0
2022-12-08 15:50:00,249.2,249.21,248.49,248.63,44587.0,237.4029,237.4124,236.7265,236.8598,44587.0
2022-12-08 15:55:00,248.59,248.77,248.29,248.77,142410.0,236.8217,236.9932,236.5359,236.9932,142410.0
2022-12-09 09:30:00,247.1,247.83,246.6,247.41,31208.0,235.4023,236.0977,234.9259,235.6976,31208.0
2022-12-09 09:35:00,247.23,247.52,247.1,247.24,5349.0,235.5261,235.8024,235.4023,235.5356,5349.0
2022-12-09 09:40:00,247.38,247.58,247.12,247.32,5238.0,235.669,235.8596,235.4213,235.6119,5238.0
2022-12-09 09:45:00,247.46,247.5,246.74,247.06,10572.0,235.7452,235.7833,235.0593,235.3642,10572.0
2022-12-09 09:50:00,247.06,247.19,245.75,246.16,12475.0,235.3642,235.488,234.1162,234.5068,12475.0
2022-12-09 09:55:00,246.23,246.23,245.63,246.23,12779.0,234.5735,234.5735,234.0019,234.5735,12779.0
2022-12-09 10:00:00,246.23,246.6,245.76,246.03,6809.0,234.5735,234.9259,234.1257,234.3829,6809.0
2022-12-09 10:05:00,245.99,247.14,245.84,247.04,10210.0,234.3448,235.4404,234.2019,235.3451,10210.0
2022-12-09 10:10:00,247.16,247.39,246.97,247.39,5902.0,235.4594,235.6785,235.2784,235.6785,5902.0
2022-12-09 10:15:00,247.39,247.49,247.06,247.2,5424.0,235.6785,235.7738,235.3642,235.4975,5424.0
2022-12-09 10:20:00,247.21,247.48,246.99,247.48,4650.0,235.5071,235.7643,235.2975,235.7643,4650.0
2022-12-09 10:25:00,247.51,247.98,247.51,247.87,5277.0,235.7929,236.2406,235.7929,236.1358,5277.0
2022-12-09 10:30:00,247.99,248.35,247.8,247.92,5815.0,236.2501,236.5931,236.0691,236.1835,5815.0
2022-12-09 10:35:00,247.93,248.49,247.84,248.49,4887.0,236.193,236.7265,236.1072,236.7265,4887.0
2022-12-09 10:40:00,248.44,248.67,248.42,248.66,6419.0,236.6788,236.898,236.6598,236.8884,6419.0
2022-12-09 10:45:00,248.57,248.57,248.26,248.26,5395.0,236.8027,236.8027,236.5074,236.5074,5395.0
2022-12-09 10:50:00,248.32,248.39,248.09,248.23,7463.0,236.5645,236.6312,236.3454,236.4788,7463.0
2022-12-09 10:55:00,248.2,248.39,248.06,248.22,4744.0,236.4502,236.6312,236.3168,236.4693,4744.0
2022-12-09 11:00:00,248.21,248.28,248.06,248.2,3506.0,236.4597,236.5264,236.3168,236.4502,3506.0
2022-12-09 11:05:00,248.19,248.19,247.72,247.82,4424.0,236.4407,236.4407,235.9929,236.0882,4424.0
2022-12-09 11:10:00,247.84,247.85,247.34,247.34,8451.0,236.1072,236.1168,235.6309,235.6309,8451.0
2022-12-09 11:15:00,247.28,247.61,247.22,247.44,7333.0,235.5738,235.8881,235.5166,235.7262,7333.0
2022-12-09 11:20:00,247.41,247.53,247.27,247.48,3177.0,235.6976,235.8119,235.5642,235.7643,3177.0
2022-12-09 11:25:00,247.51,247.81,247.44,247.68,10626.0,235.7929,236.0787,235.7262,235.9548,10626.0
2022-12-09 11:30:00,247.68,247.81,247.61,247.68,6679.0,235.9548,236.0787,235.8881,235.9548,6679.0
2022-12-09 11:35:00,247.62,247.62,247.3,247.3,3869.0,235.8977,235.8977,235.5928,235.5928,3869.0
2022-12-09 11:40:00,247.28,247.4,247.2,247.38,2888.0,235.5738,235.6881,235.4975,235.669,2888.0
2022-12-09 11:45:00,247.41,247.56,247.36,247.37,2278.0,235.6976,235.8405,235.65,235.6595,2278.0
2022-12-09 11:50:00,247.52,247.82,247.45,247.68,7584.0,235.8024,236.0882,235.7357,235.9548,7584.0
2022-12-09 11:55:00,247.68,247.8,247.54,247.59,2019.0,235.9548,236.0691,235.8214,235.8691,2019.0
2022-12-09 12:00:00,247.59,247.59,247.45,247.55,3364.0,235.8691,235.8691,235.7357,235.831,3364.0
2022-12-09 12:05:00,247.55,247.56,247.49,247.54,6385.0,235.831,235.8405,235.7738,235.8214,6385.0
2022-12-09 12:10:00,247.54,247.59,247.02,247.02,9194.0,235.8214,235.8691,235.3261,235.3261,9194.0
2022-12-09 12:15:00,247.0,247.02,246.85,246.85,3712.0,235.307,235.3261,235.1641,235.1641,3712.0
2022-12-09 12:20:00,246.89,246.89,246.77,246.87,4811.0,235.2022,235.2022,235.0879,235.1832,4811.0
2022-12-09 12:25:00,246.91,247.01,246.83,246.9,6091.0,235.2213,235.3165,235.1451,235.2117,6091.0
2022-12-09 12:30:00,246.87,247.01,246.86,246.91,2552.0,235.1832,235.3165,235.1736,235.2213,2552.0
2022-12-09 12:35:00,246.95,247.12,246.91,247.09,2215.0,235.2594,235.4213,235.2213,235.3928,2215.0
2022-12-09 12:40:00,247.05,247.08,246.96,246.97,3235.0,235.3546,235.3832,235.2689,235.2784,3235.0
2022-12-09 12:45:00,246.97,246.97,246.56,246.56,6157.0,235.2784,235.2784,234.8878,234.8878,6157.0
2022-12-09 12:50:00,246.53,246.58,246.41,246.42,1600.0,234.8593,234.9069,234.7449,234.7545,1600.0
2022-12-09 12:55:00,246.48,246.5,246.25,246.39,9598.0,234.8116,234.8307,234.5925,234.7259,9598.0
2022-12-09 13:00:00,246.36,246.38,246.12,246.21,3466.0,234.6973,234.7164,234.4687,234.5544,3466.0
2022-12-09 13:05:00,246.16,246.16,245.85,245.86,1900.0,234.5068,234.5068,234.2115,234.221,1900.0
2022-12-09 13:10:00,245.85,245.98,245.71,245.98,4342.0,234.2115,234.3353,234.0781,234.3353,4342.0
2022-12-09 13:15:00,245.85,245.85,245.68,245.69,3920.0,234.2115,234.2115,234.0495,234.059,3920.0
2022-12-09 13:20:00,245.69,245.76,245.54,245.72,10455.0,234.059,234.1257,233.9161,234.0876,10455.0
2022-12-09 13:25:00,245.68,245.89,245.67,245.81,10159.0,234.0495,234.2496,234.04,234.1733,10159.0
2022-12-09 13:30:00,245.8,246.18,245.8,245.8,4112.0,234.1638,234.5258,234.1638,234.1638,4112.0
2022-12-09 13:35:00,245.71,245.8,245.68,245.78,2074.0,234.0781,234.1638,234.0495,234.1448,2074.0
2022-12-09 13:40:00,245.8,245.8,245.5,245.55,5200.0,234.1638,234.1638,233.878,233.9257,5200.0
2022-12-09 13:45:00,245.67,245.67,245.53,245.65,3521.0,234.04,234.04,233.9066,234.0209,3521.0
2022-12-09 13:50:00,245.65,245.66,245.44,245.44,5699.0,234.0209,234.0304,233.8209,233.8209,5699.0
2022-12-09 13:55:00,245.44,245.46,245.12,245.39,9902.0,233.8209,233.8399,233.516,233.7732,9902.0
2022-12-09 14:00:00,245.33,245.42,245.26,245.29,2318.0,233.7161,233.8018,233.6494,233.678,2318.0
2022-12-09 14:05:00,245.29,245.29,245.1,245.1,5865.0,233.678,233.678,233.497,233.497,5865.0
2022-12-09 14:10:00,245.12,245.5,245.04,245.5,3929.0,233.516,233.878,233.4398,233.878,3929.0
2022-12-09 14:15:00,245.59,245.66,245.56,245.6,5876.0,233.9638,234.0304,233.9352,233.9733,5876.0
2022-12-09 14:20:00,245.58,245.6,245.44,245.49,5880.0,233.9542,233.9733,233.8209,233.8685,5880.0
2022-12-09 14:25:00,245.5,245.57,245.47,245.55,6494.0,233.878,233.9447,233.8494,233.9257,6494.0
2022-12-09 14:30:00,245.5,245.57,245.43,245.54,4022.0,233.878,233.9447,233.8113,233.9161,4022.0
2022-12-09 14:35:00,245.53,245.59,245.5,245.5,3141.0,233.9066,233.9638,233.878,233.878,3141.0
2022-12-09 14:40:00,245.52,245.55,245.4,245.4,4829.0,233.8971,233.9257,233.7828,233.7828,4829.0
2022-12-09 14:45:00,245.41,245.61,245.4,245.56,5373.0,233.7923,233.9828,233.7828,233.9352,5373.0
2022-12-09 14:50:00,245.56,245.56,245.48,245.53,4598.0,233.9352,233.9352,233.859,233.9066,4598.0
2022-12-09 14:55:00,245.53,245.67,245.44,245.52,4731.0,233.9066,234.04,233.8209,233.8971,4731.0
2022-12-09 15:00:00,245.55,245.72,245.46,245.7,4331.0,233.9257,234.0876,233.8399,234.0686,4331.0
2022-12-09 15:05:00,245.7,245.7,245.39,245.39,5485.0,234.0686,234.0686,233.7732,233.7732,5485.0
2022-12-09 15:10:00,245.26,245.39,245.12,245.25,3697.0,233.6494,233.7732,233.516,233.6399,3697.0
2022-12-09 15:15:00,245.27,245.37,245.18,245.18,5216.0,233.6589,233.7542,233.5732,233.5732,5216.0
2022-12-09 15:20:00,245.21,245.25,245.12,245.16,5432.0,233.6017,233.6399,233.516,233.5541,5432.0
2022-12-09 15:25:00,245.16,245.22,245.09,245.13,9567.0,233.5541,233.6113,233.4874,233.5255,9567.0
2022-12-09 15:30:00,245.08,245.11,244.77,244.82,12669.0,233.4779,233.5065,233.1826,233.2302,12669.0
2022-12-09 15:35:00,244.82,244.82,244.41,244.43,9363.0,233.2302,233.2302,232.8396,232.8587,9363.0
2022-12-09 15:40:00,244.34,244.4,244.16,244.18,13995.0,232.7729,232.8301,232.6015,232.6205,13995.0
2022-12-09 15:45:00,244.16,244.49,244.14,244.26,23089.0,232.6015,232.9158,232.5824,232.6967,23089.0
2022-12-09 15:50:00,244.13,244.21,243.76,243.86,42021.0,232.5729,232.6491,232.2204,232.3157,42021.0
2022-12-09 15:55:00,243.88,243.88,243.12,243.32,90522.0,232.3347,232.3347,231.6107,231.8012,90522.0
2022-12-12 09:30:00,243.54,243.81,242.59,242.63,10374.0,232.0108,232.268,231.1058,231.1439,10374.0
2022-12-12 09:35:00,242.63,243.43,242.63,243.19,6078.0,231.1439,231.906,231.1439,231.6774,6078.0
2022-12-12 09:40:00,243.35,243.35,242.36,242.51,5182.0,231.8298,231.8298,230.8867,231.0296,5182.0
2022-12-12 09:45:00,242.48,242.81,242.04,242.75,4921.0,231.001,231.3154,230.5818,231.2582,4921.0
2022-12-12 09:50:00,242.69,242.85,242.35,242.83,4818.0,231.201,231.3535,230.8771,231.3344,4818.0
2022-12-12 09:55:00,243.01,243.01,242.39,242.48,6790.0,231.5059,231.5059,230.9152,231.001,6790.0
2022-12-12 10:00:00,242.52,243.2,242.43,243.11,26779.0,231.0391,231.6869,230.9534,231.6012,26779.0
2022-12-12 10:05:00,243.11,243.82,243.04,243.8,12319.0,231.6012,232.2776,231.5345,232.2585,12319.0
2022-12-12 10:10:00,243.65,244.76,243.65,244.67,21924.0,232.1156,233.1731,232.1156,233.0873,21924.0
2022-12-12 10:15:00,244.66,245.26,244.64,245.14,23208.0,233.0778,233.6494,233.0587,233.5351,23208.0
2022-12-12 10:20:00,245.14,245.4,244.9,245.39,10658.0,233.5351,233.7828,233.3064,233.7732,10658.0
2022-12-12 10:25:00,245.39,245.44,244.69,244.71,9402.0,233.7732,233.8209,233.1064,233.1254,9402.0
2022-12-12 10:30:00,244.72,245.24,244.67,245.13,7035.0,233.1349,233.6303,233.0873,233.5255,7035.0
2022-12-12 10:35:00,245.19,245.36,244.86,245.28,11236.0,233.5827,233.7446,233.2683,233.6684,11236.0
2022-12-12 10:40:00,245.28,246.1,245.22,246.09,10666.0,233.6684,234.4496,233.6113,234.4401,10666.0
2022-12-12 10:45:00,246.04,246.28,245.89,245.93,13449.0,234.3925,234.6211,234.2496,234.2877,13449.0
2022-12-12 10:50:00,245.93,246.1,245.45,245.45,9937.0,234.2877,234.4496,233.8304,233.8304,9937.0
2022-12-12 10:55:00,245.51,245.62,245.39,245.56,7757.0,233.8875,233.9923,233.7732,233.9352,7757.0
2022-12-12 11:00:00,245.6,245.61,245.04,245.04,24994.0,233.9733,233.9828,233.4398,233.4398,24994.0
2022-12-12 11:05:00,245.0,245.64,244.94,245.61,6290.0,233.4017,234.0114,233.3445,233.9828,6290.0
2022-12-12 11:10:00,245.64,245.68,245.2,245.35,7386.0,234.0114,234.0495,233.5922,233.7351,7386.0
2022-12-12 11:15:00,245.35,245.71,245.17,245.33,19146.0,233.7351,234.0781,233.5636,233.7161,19146.0
2022-12-12 11:20:00,245.3,245.83,245.3,245.81,7473.0,233.6875,234.1924,233.6875,234.1733,7473.0
2022-12-12 11:25:00,245.85,246.29,245.76,245.9,10766.0,234.2115,234.6306,234.1257,234.2591,10766.0
2022-12-12 11:30:00,245.87,245.9,245.4,245.41,4100.0,234.2305,234.2591,233.7828,233.7923,4100.0
2022-12-12 11:35:00,245.41,245.41,245.15,245.21,5109.0,233.7923,233.7923,233.5446,233.6017,5109.0
2022-12-12 11:40:00,245.19,245.36,244.74,244.74,7987.0,233.5827,233.7446,233.154,233.154,7987.0
2022-12-12 11:45:00,244.89,244.93,244.59,244.65,5063.0,233.2969,233.335,233.0111,233.0683,5063.0
2022-12-12 11:50:00,244.7,244.96,244.58,244.94,7821.0,233.1159,233.3636,233.0016,233.3445,7821.0
2022-12-12 11:55:00,244.94,245.15,244.79,244.9,8789.0,233.3445,233.5446,233.2016,233.3064,8789.0
2022-12-12 12:00:00,244.85,244.85,244.2,244.27,5051.0,233.2588,233.2588,232.6396,232.7062,5051.0
2022-12-12 12:05:00,244.31,244.39,244.25,244.35,7615.0,232.7444,232.8206,232.6872,232.7825,7615.0
2022-12-12 12:10:00,244.29,244.32,243.71,243.97,17306.0,232.7253,232.7539,232.1728,232.4205,17306.0
2022-12-12 12:15:00,243.95,244.31,243.91,244.27,10352.0,232.4014,232.7444,232.3633,232.7062,10352.0
2022-12-12 12:20:00,244.22,244.26,244.16,244.16,5047.0,232.6586,232.6967,232.6015,232.6015,5047.0
2022-12-12 12:25:00,244.16,244.39,244.06,244.39,8863.0,232.6015,232.8206,232.5062,232.8206,8863.0
2022-12-12 12:30:00,244.36,244.48,243.95,244.03,5084.0,232.792,232.9063,232.4014,232.4776,5084.0
2022-12-12 12:35:00,244.03,244.37,244.03,244.22,5463.0,232.4776,232.8015,232.4776,232.6586,5463.0
2022-12-12 12:40:00,244.29,244.31,244.11,244.11,3685.0,232.7253,232.7444,232.5538,232.5538,3685.0
2022-12-12 12:45:00,244.12,244.24,243.93,243.94,3374.0,232.5634,232.6777,232.3823,232.3919,3374.0
2022-12-12 12:50:00,243.94,244.03,243.86,243.87,4135.0,232.3919,232.4776,232.3157,232.3252,4135.0
2022-12-12 12:55:00,243.94,244.02,243.8,243.85,2910.0,232.3919,232.4681,232.2585,232.3061,2910.0
2022-12-12 13:00:00,243.86,243.96,243.79,243.81,5444.0,232.3157,232.4109,232.249,232.268,5444.0
2022-12-12 13:05:00,243.79,244.04,243.77,244.04,7557.0,232.249,232.4871,232.2299,232.4871,7557.0
2022-12-12 13:10:00,244.07,244.07,243.94,243.94,3803.0,232.5157,232.5157,232.3919,232.3919,3803.0
2022-12-12 13:15:00,243.94,244.25,243.91,244.25,5114.0,232.3919,232.6872,232.3633,232.6872,5114.0
2022-12-12 13:20:00,244.27,244.28,243.91,244.04,7108.0,232.7062,232.7158,232.3633,232.4871,7108.0
2022-12-12 13:25:00,243.97,244.17,243.97,244.12,4501.0,232.4205,232.611,232.4205,232.5634,4501.0
2022-12-12 13:30:00,244.22,244.3,244.13,244.28,2886.0,232.6586,232.7348,232.5729,232.7158,2886.0
2022-12-12 13:35:00,244.26,244.36,244.11,244.32,7254.0,232.6967,232.792,232.5538,232.7539,7254.0
2022-12-12 13:40:00,244.29,244.51,244.29,244.51,4634.0,232.7253,232.9349,232.7253,232.9349,4634.0
2022-12-12 13:45:00,244.46,244.54,244.45,244.5,5433.0,232.8873,232.9635,232.8777,232.9254,5433.0
2022-12-12 13:50:00,244.58,244.66,244.34,244.34,7559.0,233.0016,233.0778,232.7729,232.7729,7559.0
2022-12-12 13:55:00,244.36,244.45,244.12,244.21,4482.0,232.792,232.8777,232.5634,232.6491,4482.0
2022-12-12 14:00:00,244.22,244.44,244.04,244.04,4978.0,232.6586,232.8682,232.4871,232.4871,4978.0
2022-12-12 14:05:00,244.12,244.12,243.93,243.99,1323.0,232.5634,232.5634,232.3823,232.4395,1323.0
2022-12-12 14:10:00,244.0,244.01,243.58,243.58,4483.0,232.449,232.4586,232.0489,232.0489,4483.0
2022-12-12 14:15:00,243.58,243.61,243.36,243.37,3344.0,232.0489,232.0775,231.8393,231.8489,3344.0
2022-12-12 14:20:00,243.37,243.43,243.16,243.19,9428.0,231.8489,231.906,231.6488,231.6774,9428.0
2022-12-12 14:25:00,243.2,243.36,243.12,243.18,7875.0,231.6869,231.8393,231.6107,231.6679,7875.0
2022-12-12 14:30:00,243.14,243.4,243.0,243.4,7546.0,231.6297,231.8774,231.4964,231.8774,7546.0
2022-12-12 14:35:00,243.38,243.51,243.3,243.43,16646.0,231.8584,231.9822,231.7822,231.906,16646.0
2022-12-12 14:40:00,243.39,243.43,243.29,243.31,4372.0,231.8679,231.906,231.7726,231.7917,4372.0
2022-12-12 14:45:00,243.25,243.25,242.93,242.98,3444.0,231.7345,231.7345,231.4297,231.4773,3444.0
2022-12-12 14:50:00,242.98,243.12,242.92,243.08,6657.0,231.4773,231.6107,231.4202,231.5726,6657.0
2022-12-12 14:55:00,243.05,243.4,243.02,243.38,3715.0,231.544,231.8774,231.5154,231.8584,3715.0
2022-12-12 15:00:00,243.38,243.66,243.33,243.61,7462.0,231.8584,232.1251,231.8107,232.0775,7462.0
2022-12-12 15:05:00,243.63,243.86,243.6,243.86,5050.0,232.0965,232.3157,232.068,232.3157,5050.0
2022-12-12 15:10:00,243.91,243.91,243.68,243.68,8979.0,232.3633,232.3633,232.1442,232.1442,8979.0
2022-12-12 15:15:00,243.7,243.74,243.47,243.48,6320.0,232.1632,232.2013,231.9441,231.9536,6320.0
2022-12-12 15:20:00,243.48,244.11,243.45,244.11,23519.0,231.9536,232.5538,231.9251,232.5538,23519.0
2022-12-12 15:25:00,244.05,244.37,244.01,244.35,8155.0,232.4967,232.8015,232.4586,232.7825,8155.0
2022-12-12 15:30:00,244.43,244.66,244.43,244.66,15243.0,232.8587,233.0778,232.8587,233.0778,15243.0
2022-12-12 15:35:00,244.7,244.79,244.65,244.72,10018.0,233.1159,233.2016,233.0683,233.1349,10018.0
2022-12-12 15:40:00,244.66,244.73,244.42,244.42,8167.0,233.0778,233.1445,232.8491,232.8491,8167.0
2022-12-12 15:45:00,244.34,244.51,244.29,244.39,12950.0,232.7729,232.9349,232.7253,232.8206,12950.0
2022-12-12 15:50:00,244.39,244.53,244.26,244.46,31976.0,232.8206,232.9539,232.6967,232.8873,31976.0
2022-12-12 15:55:00,244.45,244.81,244.27,244.81,110723.0,232.8777,233.2207,232.7062,233.2207,110723.0
2022-12-13 09:30:00,247.85,248.3,246.54,246.73,34180.0,236.1168,236.5455,234.8688,235.0498,34180.0
2022-12-13 09:35:00,246.73,247.07,243.81,243.81,27566.0,235.0498,235.3737,232.268,232.268,27566.0
2022-12-13 09:40:00,243.86,244.7,243.51,244.5,22889.0,232.3157,233.1159,231.9822,232.9254,22889.0
2022-12-13 09:45:00,244.74,244.85,243.54,243.54,16411.0,233.154,233.2588,232.0108,232.0108,16411.0
2022-12-13 09:50:00,243.34,243.97,243.29,243.6,21953.0,231.8203,232.4205,231.7726,232.068,21953.0
2022-12-13 09:55:00,243.59,244.27,243.3,243.96,52005.0,232.0584,232.7062,231.7822,232.4109,52005.0
2022-12-13 10:00:00,244.17,244.89,243.73,244.81,16914.0,232.611,233.2969,232.1918,233.2207,16914.0
2022-12-13 10:05:00,244.81,247.0,244.81,247.0,29306.0,233.2207,235.307,233.2207,235.307,29306.0
2022-12-13 10:10:00,246.88,246.88,245.45,245.49,7694.0,235.1927,235.1927,233.8304,233.8685,7694.0
2022-12-13 10:15:00,245.38,245.43,244.79,244.96,7903.0,233.7637,233.8113,233.2016,233.3636,7903.0
2022-12-13 10:20:00,245.06,245.12,244.1,244.2,9826.0,233.4589,233.516,232.5443,232.6396,9826.0
2022-12-13 10:25:00,244.05,244.37,243.6,243.6,8142.0,232.4967,232.8015,232.068,232.068,8142.0
2022-12-13 10:30:00,243.59,244.51,243.25,244.3,17498.0,232.0584,232.9349,231.7345,232.7348,17498.0
2022-12-13 10:35:00,244.47,244.78,243.81,243.81,10684.0,232.8968,233.1921,232.268,232.268,10684.0
2022-12-13 10:40:00,243.86,244.2,243.31,244.19,13908.0,232.3157,232.6396,231.7917,232.63,13908.0
2022-12-13 10:45:00,244.22,244.45,243.73,243.74,10827.0,232.6586,232.8777,232.1918,232.2013,10827.0
2022-12-13 10:50:00,243.8,244.81,243.7,244.69,34054.0,232.2585,233.2207,232.1632,233.1064,34054.0
2022-12-13 10:55:00,244.69,244.92,244.45,244.89,6263.0,233.1064,233.3255,232.8777,233.2969,6263.0
2022-12-13 11:00:00,244.9,245.3,244.9,245.06,9060.0,233.3064,233.6875,233.3064,233.4589,9060.0
2022-12-13 11:05:00,245.05,245.52,244.99,245.22,15082.0,233.4493,233.8971,233.3922,233.6113,15082.0
2022-12-13 11:10:00,245.14,245.45,245.13,245.28,5054.0,233.5351,233.8304,233.5255,233.6684,5054.0
2022-12-13 11:15:00,245.28,245.36,245.08,245.11,5748.0,233.6684,233.7446,233.4779,233.5065,5748.0
2022-12-13 11:20:00,245.09,245.09,244.72,244.83,3341.0,233.4874,233.4874,233.1349,233.2397,3341.0
2022-12-13 11:25:00,244.86,245.04,244.74,244.99,7480.0,233.2683,233.4398,233.154,233.3922,7480.0
2022-12-13 11:30:00,244.98,245.12,244.76,245.08,13471.0,233.3826,233.516,233.1731,233.4779,13471.0
2022-12-13 11:35:00,244.98,245.19,244.79,245.13,5551.0,233.3826,233.5827,233.2016,233.5255,5551.0
2022-12-13 11:40:00,245.11,245.11,244.87,244.91,1697.0,233.5065,233.5065,233.2778,233.316,1697.0
2022-12-13 11:45:00,244.78,244.84,243.85,243.96,6408.0,233.1921,233.2493,232.3061,232.4109,6408.0
2022-12-13 11:50:00,243.91,243.91,243.5,243.56,3564.0,232.3633,232.3633,231.9727,232.0299,3564.0
2022-12-13 11:55:00,243.5,243.7,243.41,243.64,2568.0,231.9727,232.1632,231.887,232.1061,2568.0
2022-12-13 12:00:00,243.69,244.03,243.49,243.87,4798.0,232.1537,232.4776,231.9632,232.3252,4798.0
2022-12-13 12:05:00,244.03,244.17,243.99,244.01,4612.0,232.4776,232.611,232.4395,232.4586,4612.0
2022-12-13 12:10:00,243.98,243.98,243.42,243.42,5564.0,232.43,232.43,231.8965,231.8965,5564.0
2022-12-13 12:15:00,243.33,243.33,242.43,242.43,7069.0,231.8107,231.8107,230.9534,230.9534,7069.0
2022-12-13 12:20:00,242.55,243.05,242.47,242.89,4869.0,231.0677,231.544,230.9915,231.3916,4869.0
2022-12-13 12:25:00,242.97,243.16,242.89,242.94,8224.0,231.4678,231.6488,231.3916,231.4392,8224.0
2022-12-13 12:30:00,242.92,243.17,242.75,242.96,4920.0,231.4202,231.6583,231.2582,231.4583,4920.0
2022-12-13 12:35:00,242.88,243.08,242.61,243.07,4230.0,231.3821,231.5726,231.1248,231.5631,4230.0
2022-12-13 12:40:00,243.13,243.13,242.85,243.08,6386.0,231.6202,231.6202,231.3535,231.5726,6386.0
2022-12-13 12:45:00,243.01,243.29,242.59,242.59,4502.0,231.5059,231.7726,231.1058,231.1058,4502.0
2022-12-13 12:50:00,242.6,242.85,242.58,242.81,5587.0,231.1153,231.3535,231.0963,231.3154,5587.0
2022-12-13 12:55:00,242.93,243.12,242.85,242.9,7387.0,231.4297,231.6107,231.3535,231.4011,7387.0
2022-12-13 13:00:00,242.91,243.43,242.91,243.26,13669.0,231.4106,231.906,231.4106,231.7441,13669.0
2022-12-13 13:05:00,243.34,243.54,243.14,243.15,5323.0,231.8203,232.0108,231.6297,231.6393,5323.0
2022-12-13 13:10:00,243.18,243.29,242.95,243.01,7798.0,231.6679,231.7726,231.4487,231.5059,7798.0
2022-12-13 13:15:00,243.07,243.86,242.99,243.86,5656.0,231.5631,232.3157,231.4868,232.3157,5656.0
2022-12-13 13:20:00,243.83,244.18,243.77,244.06,17923.0,232.2871,232.6205,232.2299,232.5062,17923.0
2022-12-13 13:25:00,244.06,244.12,243.96,244.0,10319.0,232.5062,232.5634,232.4109,232.449,10319.0
2022-12-13 13:30:00,244.06,244.19,243.85,243.85,7414.0,232.5062,232.63,232.3061,232.3061,7414.0
2022-12-13 13:35:00,243.86,243.86,243.35,243.36,7179.0,232.3157,232.3157,231.8298,231.8393,7179.0
2022-12-13 13:40:00,243.29,243.45,242.99,243.39,11732.0,231.7726,231.9251,231.4868,231.8679,11732.0
2022-12-13 13:45:00,243.49,243.5,242.89,242.99,15059.0,231.9632,231.9727,231.3916,231.4868,15059.0
2022-12-13 13:50:00,242.99,243.05,242.63,242.67,6921.0,231.4868,231.544,231.1439,231.182,6921.0
2022-12-13 13:55:00,242.67,242.82,242.43,242.77,9996.0,231.182,231.3249,230.9534,231.2773,9996.0
2022-12-13 14:00:00,242.7,243.0,242.65,242.81,5604.0,231.2106,231.4964,231.1629,231.3154,5604.0
2022-12-13 14:05:00,242.8,242.87,242.52,242.66,10279.0,231.3058,231.3725,231.0391,231.1725,10279.0
2022-12-13 14:10:00,242.69,242.74,242.62,242.65,4024.0,231.201,231.2487,231.1344,231.1629,4024.0
2022-12-13 14:15:00,242.65,242.97,242.59,242.76,9197.0,231.1629,231.4678,231.1058,231.2677,9197.0
2022-12-13 14:20:00,242.79,242.8,242.33,242.74,8806.0,231.2963,231.3058,230.8581,231.2487,8806.0
2022-12-13 14:25:00,242.72,243.16,242.71,243.13,12291.0,231.2296,231.6488,231.2201,231.6202,12291.0
2022-12-13 14:30:00,243.03,243.03,242.84,242.9,7514.0,231.525,231.525,231.3439,231.4011,7514.0
2022-12-13 14:35:00,242.91,243.71,242.89,243.71,19979.0,231.4106,232.1728,231.3916,232.1728,19979.0
2022-12-13 14:40:00,243.69,243.99,243.67,243.83,13752.0,232.1537,232.4395,232.1347,232.2871,13752.0
2022-12-13 14:45:00,243.87,243.98,243.71,243.74,7069.0,232.3252,232.43,232.1728,232.2013,7069.0
2022-12-13 14:50:00,243.74,243.74,243.14,243.14,6829.0,232.2013,232.2013,231.6297,231.6297,6829.0
2022-12-13 14:55:00,243.19,243.35,243.0,243.34,10593.0,231.6774,231.8298,231.4964,231.8203,10593.0
2022-12-13 15:00:00,243.32,243.33,242.99,243.04,12960.0,231.8012,231.8107,231.4868,231.5345,12960.0
2022-12-13 15:05:00,243.08,243.26,242.72,242.73,8238.0,231.5726,231.7441,231.2296,231.2392,8238.0
2022-12-13 15:10:00,242.69,243.0,242.65,242.7,18666.0,231.201,231.4964,231.1629,231.2106,18666.0
2022-12-13 15:15:00,242.73,243.31,242.67,243.11,10924.0,231.2392,231.7917,231.182,231.6012,10924.0
2022-12-13 15:20:00,243.11,243.29,242.98,243.27,11704.0,231.6012,231.7726,231.4773,231.7536,11704.0
2022-12-13 15:25:00,243.29,243.49,243.21,243.35,13227.0,231.7726,231.9632,231.6964,231.8298,13227.0
2022-12-13 15:30:00,243.39,244.2,243.38,244.18,9998.0,231.8679,232.6396,231.8584,232.6205,9998.0
2022-12-13 15:35:00,244.18,244.28,243.5,243.59,17119.0,232.6205,232.7158,231.9727,232.0584,17119.0
2022-12-13 15:40:00,243.56,243.91,243.53,243.88,18471.0,232.0299,232.3633,232.0013,232.3347,18471.0
2022-12-13 15:45:00,243.85,244.12,243.83,243.87,18098.0,232.3061,232.5634,232.2871,232.3252,18098.0
2022-12-13 15:50:00,243.9,244.25,243.82,243.85,37573.0,232.3538,232.6872,232.2776,232.3061,37573.0
2022-12-13 15:55:00,243.89,243.89,243.13,243.51,86883.0,232.3442,232.3442,231.6202,231.9822,86883.0
2022-12-14 09:30:00,244.02,245.15,242.41,244.56,15124.0,232.4681,233.5446,230.9343,232.9825,15124.0
2022-12-14 09:35:00,244.83,245.57,244.55,245.01,8545.0,233.2397,233.9447,232.973,233.4112,8545.0
2022-12-14 09:40:00,245.0,245.34,244.91,245.25,2375.0,233.4017,233.7256,233.316,233.6399,2375.0
2022-12-14 09:45:00,245.59,246.26,245.59,246.25,8521.0,233.9638,234.602,233.9638,234.5925,8521.0
2022-12-14 09:50:00,246.22,246.63,246.19,246.45,4225.0,234.5639,234.9545,234.5354,234.783,4225.0
2022-12-14 09:55:00,246.49,246.5,246.2,246.31,4151.0,234.8212,234.8307,234.5449,234.6497,4151.0
2022-12-14 10:00:00,246.36,246.56,246.05,246.56,23111.0,234.6973,234.8878,234.402,234.8878,23111.0
2022-12-14 10:05:00,246.45,246.45,245.95,246.01,5262.0,234.783,234.783,234.3067,234.3639,5262.0
2022-12-14 10:10:00,245.97,246.18,245.92,246.1,5077.0,234.3258,234.5258,234.2781,234.4496,5077.0
2022-12-14 10:15:00,246.21,246.24,245.79,246.0,9492.0,234.5544,234.583,234.1543,234.3544,9492.0
2022-12-14 10:20:00,246.01,246.22,245.57,246.22,5942.0,234.3639,234.5639,233.9447,234.5639,5942.0
2022-12-14 10:25:00,246.23,246.62,246.17,246.32,4790.0,234.5735,234.945,234.5163,234.6592,4790.0
2022-12-14 10:30:00,246.49,246.77,246.35,246.68,12213.0,234.8212,235.0879,234.6878,235.0022,12213.0
2022-12-14 10:35:00,246.58,246.84,246.56,246.79,3632.0,234.9069,235.1546,234.8878,235.107,3632.0
2022-12-14 10:40:00,246.91,246.94,246.84,246.87,2188.0,235.2213,235.2499,235.1546,235.1832,2188.0
2022-12-14 10:45:00,246.89,247.32,246.88,247.31,4879.0,235.2022,235.6119,235.1927,235.6023,4879.0
2022-12-14 10:50:00,247.37,247.54,247.36,247.5,7358.0,235.6595,235.8214,235.65,235.7833,7358.0
2022-12-14 10:55:00,247.48,247.59,247.34,247.5,3527.0,235.7643,235.8691,235.6309,235.7833,3527.0
2022-12-14 11:00:00,247.57,248.32,247.57,248.31,4253.0,235.85,236.5645,235.85,236.555,4253.0
2022-12-14 11:05:00,248.31,248.31,247.85,248.04,6608.0,236.555,236.555,236.1168,236.2978,6608.0
2022-12-14 11:10:00,247.98,247.99,247.58,247.62,4697.0,236.2406,236.2501,235.8596,235.8977,4697.0
2022-12-14 11:15:00,247.62,247.73,247.25,247.32,6072.0,235.8977,236.0025,235.5452,235.6119,6072.0
2022-12-14 11:20:00,247.32,247.58,247.32,247.56,4490.0,235.6119,235.8596,235.6119,235.8405,4490.0
2022-12-14 11:25:00,247.56,247.71,247.52,247.71,6122.0,235.8405,235.9834,235.8024,235.9834,6122.0
2022-12-14 11:30:00,247.76,248.0,247.74,247.89,5355.0,236.031,236.2597,236.012,236.1549,5355.0
2022-12-14 11:35:00,247.89,248.02,247.75,247.94,10177.0,236.1549,236.2787,236.0215,236.2025,10177.0
2022-12-14 11:40:00,247.91,248.0,247.82,247.9,4343.0,236.1739,236.2597,236.0882,236.1644,4343.0
2022-12-14 11:45:00,247.87,248.02,247.81,247.85,7150.0,236.1358,236.2787,236.0787,236.1168,7150.0
2022-12-14 11:50:00,247.81,247.82,247.32,247.44,7119.0,236.0787,236.0882,235.6119,235.7262,7119.0
2022-12-14 11:55:00,247.42,247.69,247.01,247.55,17364.0,235.7071,235.9643,235.3165,235.831,17364.0
2022-12-14 12:00:00,247.55,247.9,247.49,247.73,7244.0,235.831,236.1644,235.7738,236.0025,7244.0
2022-12-14 12:05:00,247.79,247.81,247.52,247.54,5110.0,236.0596,236.0787,235.8024,235.8214,5110.0
2022-12-14 12:10:00,247.61,247.66,247.47,247.55,5079.0,235.8881,235.9358,235.7548,235.831,5079.0
2022-12-14 12:15:00,247.7,247.79,247.64,247.71,3457.0,235.9739,236.0596,235.9167,235.9834,3457.0
2022-12-14 12:20:00,247.79,247.8,247.38,247.42,4151.0,236.0596,236.0691,235.669,235.7071,4151.0
2022-12-14 12:25:00,247.42,247.65,247.27,247.63,9264.0,235.7071,235.9262,235.5642,235.9072,9264.0
2022-12-14 12:30:00,247.66,247.82,247.58,247.81,15810.0,235.9358,236.0882,235.8596,236.0787,15810.0
2022-12-14 12:35:00,247.84,248.05,247.75,247.97,18667.0,236.1072,236.3073,236.0215,236.2311,18667.0
2022-12-14 12:40:00,247.97,247.98,247.73,247.94,6060.0,236.2311,236.2406,236.0025,236.2025,6060.0
2022-12-14 12:45:00,247.92,247.99,247.85,247.93,3810.0,236.1835,236.2501,236.1168,236.193,3810.0
2022-12-14 12:50:00,247.86,247.99,247.74,247.75,8237.0,236.1263,236.2501,236.012,236.0215,8237.0
2022-12-14 12:55:00,247.8,247.85,247.71,247.74,4839.0,236.0691,236.1168,235.9834,236.012,4839.0
2022-12-14 13:00:00,247.74,247.8,247.53,247.61,13282.0,236.012,236.0691,235.8119,235.8881,13282.0
2022-12-14 13:05:00,247.6,247.75,247.6,247.75,6064.0,235.8786,236.0215,235.8786,236.0215,6064.0
2022-12-14 13:10:00,247.77,247.77,247.55,247.62,11444.0,236.0406,236.0406,235.831,235.8977,11444.0
2022-12-14 13:15:00,247.62,247.75,247.53,247.75,7361.0,235.8977,236.0215,235.8119,236.0215,7361.0
2022-12-14 13:20:00,247.74,247.76,247.68,247.74,6551.0,236.012,236.031,235.9548,236.012,6551.0
2022-12-14 13:25:00,247.72,248.06,247.71,247.94,6570.0,235.9929,236.3168,235.9834,236.2025,6570.0
2022-12-14 13:30:00,247.94,248.0,247.73,247.78,11609.0,236.2025,236.2597,236.0025,236.0501,11609.0
2022-12-14 13:35:00,247.8,248.16,247.78,248.16,6852.0,236.0691,236.4121,236.0501,236.4121,6852.0
2022-12-14 13:40:00,248.21,248.5,248.11,248.49,5494.0,236.4597,236.736,236.3645,236.7265,5494.0
2022-12-14 13:45:00,248.45,248.47,248.18,248.21,5611.0,236.6884,236.7074,236.4311,236.4597,5611.0
2022-12-14 13:50:00,248.15,248.2,248.07,248.17,6344.0,236.4026,236.4502,236.3264,236.4216,6344.0
2022-12-14 13:55:00,248.21,248.59,248.16,248.3,6740.0,236.4597,236.8217,236.4121,236.5455,6740.0
2022-12-14 14:00:00,248.17,248.17,246.03,246.62,19565.0,236.4216,236.4216,234.3829,234.945,19565.0
2022-12-14 14:05:00,246.48,246.88,245.79,245.79,29462.0,234.8116,235.1927,234.1543,234.1543,29462.0
2022-12-14 14:10:00,245.81,246.57,245.48,246.5,12606.0,234.1733,234.8974,233.859,234.8307,12606.0
2022-12-14 14:15:00,246.5,247.09,246.26,247.03,23434.0,234.8307,235.3928,234.602,235.3356,23434.0
2022-12-14 14:20:00,247.01,247.2,246.82,246.96,28291.0,235.3165,235.4975,235.1355,235.2689,28291.0
2022-12-14 14:25:00,246.91,246.96,246.5,246.58,14038.0,235.2213,235.2689,234.8307,234.9069,14038.0
2022-12-14 14:30:00,246.5,246.51,244.53,244.53,10799.0,234.8307,234.8402,232.9539,232.9539,10799.0
2022-12-14 14:35:00,244.47,245.7,244.46,245.52,12122.0,232.8968,234.0686,232.8873,233.8971,12122.0
2022-12-14 14:40:00,245.55,246.34,245.08,246.12,14590.0,233.9257,234.6783,233.4779,234.4687,14590.0
2022-12-14 14:45:00,245.95,246.18,244.97,246.0,11975.0,234.3067,234.5258,233.3731,234.3544,11975.0
2022-12-14 14:50:00,245.86,246.15,245.08,245.92,12448.0,234.221,234.4973,233.4779,234.2781,12448.0
2022-12-14 14:55:00,246.01,246.35,245.7,246.16,7812.0,234.3639,234.6878,234.0686,234.5068,7812.0
2022-12-14 15:00:00,246.27,247.24,246.11,247.01,11938.0,234.6116,235.5356,234.4591,235.3165,11938.0
2022-12-14 15:05:00,247.05,247.05,246.46,246.73,11467.0,235.3546,235.3546,234.7926,235.0498,11467.0
2022-12-14 15:10:00,246.77,247.92,246.76,247.57,11732.0,235.0879,236.1835,235.0784,235.85,11732.0
2022-12-14 15:15:00,247.75,247.75,246.65,247.15,8850.0,236.0215,236.0215,234.9736,235.4499,8850.0
2022-12-14 15:20:00,247.19,247.43,246.99,247.3,13949.0,235.488,235.7167,235.2975,235.5928,13949.0
2022-12-14 15:25:00,247.3,247.36,246.32,246.32,13915.0,235.5928,235.65,234.6592,234.6592,13915.0
2022-12-14 15:30:00,246.31,246.38,245.93,246.14,16393.0,234.6497,234.7164,234.2877,234.4877,16393.0
2022-12-14 15:35:00,246.07,246.89,245.95,246.89,26767.0,234.421,235.2022,234.3067,235.2022,26767.0
2022-12-14 15:40:00,246.9,247.2,246.72,247.15,31413.0,235.2117,235.4975,235.0403,235.4499,31413.0
2022-12-14 15:45:00,247.09,247.27,246.75,247.14,22189.0,235.3928,235.5642,235.0688,235.4404,22189.0
2022-12-14 15:50:00,247.09,247.98,247.09,247.74,42607.0,235.3928,236.2406,235.3928,236.012,42607.0
2022-12-14 15:55:00,247.68,247.83,247.45,247.45,95574.0,235.9548,236.0977,235.7357,235.7357,95574.0
2022-12-15 09:30:00,247.4,248.13,246.04,248.11,25395.0,235.6881,236.3835,234.3925,236.3645,25395.0
2022-12-15 09:35:00,248.12,249.78,247.96,249.78,14643.0,236.374,237.9554,236.2216,237.9554,14643.0
2022-12-15 09:40:00,249.84,249.97,247.44,248.0,38024.0,238.0126,238.1364,235.7262,236.2597,38024.0
2022-12-15 09:45:00,247.92,248.28,247.27,247.72,13064.0,236.1835,236.5264,235.5642,235.9929,13064.0
2022-12-15 09:50:00,247.72,247.99,245.87,245.98,17012.0,235.9929,236.2501,234.2305,234.3353,17012.0
2022-12-15 09:55:00,245.98,246.15,245.58,245.99,13139.0,234.3353,234.4973,233.9542,234.3448,13139.0
2022-12-15 10:00:00,245.99,246.13,245.25,245.4,11839.0,234.3448,234.4782,233.6399,233.7828,11839.0
2022-12-15 10:05:00,245.41,246.07,245.03,245.91,9952.0,233.7923,234.421,233.4303,234.2686,9952.0
2022-12-15 10:10:00,245.87,246.01,245.32,245.8,35911.0,234.2305,234.3639,233.7065,234.1638,35911.0
2022-12-15 10:15:00,245.8,245.95,245.74,245.84,5071.0,234.1638,234.3067,234.1067,234.2019,5071.0
2022-12-15 10:20:00,245.74,245.96,245.35,245.59,24971.0,234.1067,234.3162,233.7351,233.9638,24971.0
2022-12-15 10:25:00,245.51,245.54,245.34,245.34,5877.0,233.8875,233.9161,233.7256,233.7256,5877.0
2022-12-15 10:30:00,245.34,245.84,244.81,245.84,34101.0,233.7256,234.2019,233.2207,234.2019,34101.0
2022-12-15 10:35:00,245.92,246.44,245.83,246.29,21922.0,234.2781,234.7735,234.1924,234.6306,21922.0
2022-12-15 10:40:00,246.29,246.36,245.98,246.35,14936.0,234.6306,234.6973,234.3353,234.6878,14936.0
2022-12-15 10:45:00,246.33,246.37,246.0,246.28,25522.0,234.6687,234.7068,234.3544,234.6211,25522.0
2022-12-15 10:50:00,246.35,246.49,245.96,246.26,7299.0,234.6878,234.8212,234.3162,234.602,7299.0
2022-12-15 10:55:00,246.18,246.58,245.98,246.51,13423.0,234.5258,234.9069,234.3353,234.8402,13423.0
2022-12-15 11:00:00,246.65,247.13,246.64,247.13,6271.0,234.9736,235.4309,234.9641,235.4309,6271.0
2022-12-15 11:05:00,247.1,247.1,246.68,246.68,10884.0,235.4023,235.4023,235.0022,235.0022,10884.0
2022-12-15 11:10:00,246.59,246.82,246.25,246.25,9073.0,234.9164,235.1355,234.5925,234.5925,9073.0
2022-12-15 11:15:00,246.34,246.44,246.06,246.34,9725.0,234.6783,234.7735,234.4115,234.6783,9725.0
2022-12-15 11:20:00,246.27,246.4,246.17,246.26,4776.0,234.6116,234.7354,234.5163,234.602,4776.0
2022-12-15 11:25:00,246.26,246.33,246.02,246.23,9733.0,234.602,234.6687,234.3734,234.5735,9733.0
2022-12-15 11:30:00,246.31,246.4,246.19,246.39,10773.0,234.6497,234.7354,234.5354,234.7259,10773.0
2022-12-15 11:35:00,246.48,246.57,246.11,246.23,5754.0,234.8116,234.8974,234.4591,234.5735,5754.0
2022-12-15 11:40:00,246.23,246.23,245.75,245.91,30833.0,234.5735,234.5735,234.1162,234.2686,30833.0
2022-12-15 11:45:00,245.91,246.02,245.76,245.87,15151.0,234.2686,234.3734,234.1257,234.2305,15151.0
2022-12-15 11:50:00,245.81,246.34,245.72,246.24,12967.0,234.1733,234.6783,234.0876,234.583,12967.0
2022-12-15 11:55:00,246.25,246.59,245.94,246.58,8338.0,234.5925,234.9164,234.2972,234.9069,8338.0
2022-12-15 12:00:00,246.58,246.71,246.54,246.65,10326.0,234.9069,235.0307,234.8688,234.9736,10326.0
2022-12-15 12:05:00,246.69,246.82,246.54,246.59,18871.0,235.0117,235.1355,234.8688,234.9164,18871.0
2022-12-15 12:10:00,246.73,246.75,246.35,246.35,16336.0,235.0498,235.0688,234.6878,234.6878,16336.0
2022-12-15 12:15:00,246.24,246.31,245.69,246.06,11453.0,234.583,234.6497,234.059,234.4115,11453.0
2022-12-15 12:20:00,246.05,246.05,245.72,246.02,25814.0,234.402,234.402,234.0876,234.3734,25814.0
2022-12-15 12:25:00,246.02,246.18,245.99,246.14,2824.0,234.3734,234.5258,234.3448,234.4877,2824.0
2022-12-15 12:30:00,246.11,246.42,246.11,246.2,8114.0,234.4591,234.7545,234.4591,234.5449,8114.0
2022-12-15 12:35:00,246.23,246.44,246.04,246.37,14486.0,234.5735,234.7735,234.3925,234.7068,14486.0
2022-12-15 12:40:00,246.3,246.46,246.07,246.12,7223.0,234.6401,234.7926,234.421,234.4687,7223.0
2022-12-15 12:45:00,246.05,246.26,246.05,246.08,5100.0,234.402,234.602,234.402,234.4306,5100.0
2022-12-15 12:50:00,246.18,246.21,245.97,246.0,7218.0,234.5258,234.5544,234.3258,234.3544,7218.0
2022-12-15 12:55:00,246.0,246.1,245.92,246.05,8578.0,234.3544,234.4496,234.2781,234.402,8578.0
2022-12-15 13:00:00,246.08,246.08,245.93,245.97,7805.0,234.4306,234.4306,234.2877,234.3258,7805.0
2022-12-15 13:05:00,245.99,246.18,245.92,246.03,9678.0,234.3448,234.5258,234.2781,234.3829,9678.0
2022-12-15 13:10:00,246.02,246.22,246.02,246.1,7338.0,234.3734,234.5639,234.3734,234.4496,7338.0
2022-12-15 13:15:00,246.1,246.22,245.96,246.12,31981.0,234.4496,234.5639,234.3162,234.4687,31981.0
2022-12-15 13:20:00,246.14,246.39,246.07,246.34,9644.0,234.4877,234.7259,234.421,234.6783,9644.0
2022-12-15 13:25:00,246.41,246.6,246.26,246.53,11353.0,234.7449,234.9259,234.602,234.8593,11353.0
2022-12-15 13:30:00,246.53,246.64,246.45,246.63,8414.0,234.8593,234.9641,234.783,234.9545,8414.0
2022-12-15 13:35:00,246.58,246.62,246.43,246.59,7928.0,234.9069,234.945,234.764,234.9164,7928.0
2022-12-15 13:40:00,246.62,246.74,246.46,246.47,9000.0,234.945,235.0593,234.7926,234.8021,9000.0
2022-12-15 13:45:00,246.55,246.61,246.49,246.6,5703.0,234.8783,234.9355,234.8212,234.9259,5703.0
2022-12-15 13:50:00,246.6,246.65,246.24,246.52,29078.0,234.9259,234.9736,234.583,234.8497,29078.0
2022-12-15 13:55:00,246.57,246.57,246.16,246.28,8014.0,234.8974,234.8974,234.5068,234.6211,8014.0
2022-12-15 14:00:00,246.3,246.63,246.29,246.63,17231.0,234.6401,234.9545,234.6306,234.9545,17231.0
2022-12-15 14:05:00,246.59,246.65,246.37,246.37,14547.0,234.9164,234.9736,234.7068,234.7068,14547.0
2022-12-15 14:10:00,246.35,246.63,246.34,246.63,16146.0,234.6878,234.9545,234.6783,234.9545,16146.0
2022-12-15 14:15:00,246.7,246.84,246.61,246.75,9306.0,235.0212,235.1546,234.9355,235.0688,9306.0
2022-12-15 14:20:00,246.83,246.99,246.82,246.95,8034.0,235.1451,235.2975,235.1355,235.2594,8034.0
2022-12-15 14:25:00,246.95,247.1,246.86,247.03,16934.0,235.2594,235.4023,235.1736,235.3356,16934.0
2022-12-15 14:30:00,247.03,247.31,247.03,247.31,6612.0,235.3356,235.6023,235.3356,235.6023,6612.0
2022-12-15 14:35:00,247.31,247.67,247.14,247.44,9177.0,235.6023,235.9453,235.4404,235.7262,9177.0
2022-12-15 14:40:00,247.4,247.4,247.11,247.34,6420.0,235.6881,235.6881,235.4118,235.6309,6420.0
2022-12-15 14:45:00,247.34,247.34,246.93,246.93,4919.0,235.6309,235.6309,235.2403,235.2403,4919.0
2022-12-15 14:50:00,246.93,246.93,246.69,246.73,8372.0,235.2403,235.2403,235.0117,235.0498,8372.0
2022-12-15 14:55:00,246.79,247.21,246.76,247.16,7563.0,235.107,235.5071,235.0784,235.4594,7563.0
2022-12-15 15:00:00,247.13,247.4,247.09,247.13,6486.0,235.4309,235.6881,235.3928,235.4309,6486.0
2022-12-15 15:05:00,247.09,247.42,247.04,247.38,8007.0,235.3928,235.7071,235.3451,235.669,8007.0
2022-12-15 15:10:00,247.31,247.32,246.56,246.63,12044.0,235.6023,235.6119,234.8878,234.9545,12044.0
2022-12-15 15:15:00,246.63,246.96,246.44,246.88,24450.0,234.9545,235.2689,234.7735,235.1927,24450.0
2022-12-15 15:20:00,246.88,247.11,246.78,247.11,37738.0,235.1927,235.4118,235.0974,235.4118,37738.0
2022-12-15 15:25:00,247.06,247.17,246.96,247.15,11012.0,235.3642,235.469,235.2689,235.4499,11012.0
2022-12-15 15:30:00,247.15,247.38,247.05,247.37,9105.0,235.4499,235.669,235.3546,235.6595,9105.0
2022-12-15 15:35:00,247.36,247.37,246.88,246.97,15545.0,235.65,235.6595,235.1927,235.2784,15545.0
2022-12-15 15:40:00,246.96,247.19,246.86,247.0,36997.0,235.2689,235.488,235.1736,235.307,36997.0
2022-12-15 15:45:00,247.0,247.12,246.95,246.99,25752.0,235.307,235.4213,235.2594,235.2975,25752.0
2022-12-15 15:50:00,247.02,247.31,246.99,247.06,48204.0,235.3261,235.6023,235.2975,235.3642,48204.0
2022-12-15 15:55:00,247.1,247.54,246.95,247.02,110697.0,235.4023,235.8214,235.2594,235.3261,110697.0
2022-12-16 09:30:00,246.03,248.12,244.43,247.54,164807.0,234.3829,236.374,232.8587,235.8214,164807.0
2022-12-16 09:35:00,247.7,249.17,247.31,248.95,20989.0,235.9739,237.3743,235.6023,237.1647,20989.0
2022-12-16 09:40:00,248.96,248.96,247.72,248.56,35874.0,237.1742,237.1742,235.9929,236.7932,35874.0
2022-12-16 09:45:00,248.61,249.09,248.19,248.89,17977.0,236.8408,237.2981,236.4407,237.1075,17977.0
2022-12-16 09:50:00,248.84,249.06,248.2,248.36,16270.0,237.0599,237.2695,236.4502,236.6026,16270.0
2022-12-16 09:55:00,248.46,249.76,248.33,249.68,33438.0,236.6979,237.9364,236.574,237.8601,33438.0
2022-12-16 10:00:00,249.67,249.68,248.74,248.74,24655.0,237.8506,237.8601,236.9646,236.9646,24655.0
2022-12-16 10:05:00,248.99,249.14,248.51,248.51,34058.0,237.2028,237.3457,236.7455,236.7455,34058.0
2022-12-16 10:10:00,248.74,248.76,247.82,248.31,23944.0,236.9646,236.9837,236.0882,236.555,23944.0
2022-12-16 10:15:00,248.28,248.71,247.66,248.19,30225.0,236.5264,236.9361,235.9358,236.4407,30225.0
2022-12-16 10:20:00,248.19,248.35,247.63,247.63,15858.0,236.4407,236.5931,235.9072,235.9072,15858.0
2022-12-16 10:25:00,247.66,248.27,247.66,247.97,17853.0,235.9358,236.5169,235.9358,236.2311,17853.0
2022-12-16 10:30:00,247.99,248.16,247.35,247.62,13866.0,236.2501,236.4121,235.6404,235.8977,13866.0
2022-12-16 10:35:00,247.61,247.92,247.53,247.82,20181.0,235.8881,236.1835,235.8119,236.0882,20181.0
2022-12-16 10:40:00,247.88,247.89,247.41,247.7,11787.0,236.1454,236.1549,235.6976,235.9739,11787.0
2022-12-16 10:45:00,247.7,247.87,247.57,247.67,17657.0,235.9739,236.1358,235.85,235.9453,17657.0
2022-12-16 10:50:00,247.62,248.1,247.41,248.09,16959.0,235.8977,236.3549,235.6976,236.3454,16959.0
2022-12-16 10:55:00,248.09,248.44,248.09,248.44,19046.0,236.3454,236.6788,236.3454,236.6788,19046.0
2022-12-16 11:00:00,248.39,248.47,248.1,248.19,14497.0,236.6312,236.7074,236.3549,236.4407,14497.0
2022-12-16 11:05:00,248.3,248.41,248.19,248.25,14226.0,236.5455,236.6503,236.4407,236.4978,14226.0
2022-12-16 11:10:00,248.3,249.19,248.24,249.19,9221.0,236.5455,237.3933,236.4883,237.3933,9221.0
2022-12-16 11:15:00,249.12,249.42,248.95,249.38,9158.0,237.3267,237.6124,237.1647,237.5743,9158.0
2022-12-16 11:20:00,249.38,249.65,249.32,249.44,12346.0,237.5743,237.8316,237.5172,237.6315,12346.0
2022-12-16 11:25:00,249.42,249.95,249.41,249.89,14522.0,237.6124,238.1174,237.6029,238.0602,14522.0
2022-12-16 11:30:00,249.83,249.91,249.53,249.59,12685.0,238.003,238.0793,237.7172,237.7744,12685.0
2022-12-16 11:35:00,249.58,250.46,249.47,249.93,41171.0,237.7649,238.6032,237.6601,238.0983,41171.0
2022-12-16 11:40:00,249.93,250.0,249.1,249.1,10334.0,238.0983,238.165,237.3076,237.3076,10334.0
2022-12-16 11:45:00,249.0,249.06,248.15,248.21,10607.0,237.2123,237.2695,236.4026,236.4597,10607.0
2022-12-16 11:50:00,248.16,248.5,247.93,248.25,25341.0,236.4121,236.736,236.193,236.4978,25341.0
2022-12-16 11:55:00,248.28,248.4,248.19,248.38,9529.0,236.5264,236.6407,236.4407,236.6217,9529.0
2022-12-16 12:00:00,248.32,248.34,248.0,248.16,11761.0,236.5645,236.5836,236.2597,236.4121,11761.0
2022-12-16 12:05:00,248.27,248.31,247.81,247.95,20574.0,236.5169,236.555,236.0787,236.212,20574.0
2022-12-16 12:10:00,247.98,248.07,247.84,247.93,13440.0,236.2406,236.3264,236.1072,236.193,13440.0
2022-12-16 12:15:00,247.95,248.13,247.89,248.1,9647.0,236.212,236.3835,236.1549,236.3549,9647.0
2022-12-16 12:20:00,248.15,248.19,247.9,248.06,4941.0,236.4026,236.4407,236.1644,236.3168,4941.0
2022-12-16 12:25:00,248.02,248.13,247.88,248.13,8675.0,236.2787,236.3835,236.1454,236.3835,8675.0
2022-12-16 12:30:00,248.09,248.22,247.98,248.13,6868.0,236.3454,236.4693,236.2406,236.3835,6868.0
2022-12-16 12:35:00,248.13,248.31,247.93,248.25,6466.0,236.3835,236.555,236.193,236.4978,6466.0
2022-12-16 12:40:00,248.26,248.35,248.03,248.13,5007.0,236.5074,236.5931,236.2883,236.3835,5007.0
2022-12-16 12:45:00,248.13,248.15,247.99,248.06,5332.0,236.3835,236.4026,236.2501,236.3168,5332.0
2022-12-16 12:50:00,248.06,248.28,247.95,248.0,26691.0,236.3168,236.5264,236.212,236.2597,26691.0
2022-12-16 12:55:00,248.0,248.0,247.78,247.84,9239.0,236.2597,236.2597,236.0501,236.1072,9239.0
2022-12-16 13:00:00,247.9,247.96,247.78,247.95,10357.0,236.1644,236.2216,236.0501,236.212,10357.0
2022-12-16 13:05:00,247.88,248.01,247.82,247.99,8683.0,236.1454,236.2692,236.0882,236.2501,8683.0
2022-12-16 13:10:00,247.94,248.05,247.9,247.96,5323.0,236.2025,236.3073,236.1644,236.2216,5323.0
2022-12-16 13:15:00,247.92,248.1,247.92,247.98,11772.0,236.1835,236.3549,236.1835,236.2406,11772.0
2022-12-16 13:20:00,247.92,248.01,247.86,247.95,9511.0,236.1835,236.2692,236.1263,236.212,9511.0
2022-12-16 13:25:00,247.93,247.95,247.73,247.81,13893.0,236.193,236.212,236.0025,236.0787,13893.0
2022-12-16 13:30:00,247.75,248.13,247.68,248.13,11500.0,236.0215,236.3835,235.9548,236.3835,11500.0
2022-12-16 13:35:00,248.05,248.09,247.94,248.0,12614.0,236.3073,236.3454,236.2025,236.2597,12614.0
2022-12-16 13:40:00,247.99,248.02,247.83,247.9,12909.0,236.2501,236.2787,236.0977,236.1644,12909.0
2022-12-16 13:45:00,247.93,247.97,247.85,247.91,16517.0,236.193,236.2311,236.1168,236.1739,16517.0
2022-12-16 13:50:00,247.91,247.92,247.8,247.8,2983.0,236.1739,236.1835,236.0691,236.0691,2983.0
2022-12-16 13:55:00,247.74,247.8,247.18,247.48,11917.0,236.012,236.0691,235.4785,235.7643,11917.0
2022-12-16 14:00:00,247.46,247.46,246.79,246.84,16394.0,235.7452,235.7452,235.107,235.1546,16394.0
2022-12-16 14:05:00,246.78,246.87,246.56,246.73,8813.0,235.0974,235.1832,234.8878,235.0498,8813.0
2022-12-16 14:10:00,246.66,247.4,246.58,247.4,40230.0,234.9831,235.6881,234.9069,235.6881,40230.0
2022-12-16 14:15:00,247.34,247.71,247.34,247.61,7996.0,235.6309,235.9834,235.6309,235.8881,7996.0
2022-12-16 14:20:00,247.57,247.57,247.11,247.2,5607.0,235.85,235.85,235.4118,235.4975,5607.0
2022-12-16 14:25:00,247.17,247.33,247.06,247.19,5406.0,235.469,235.6214,235.3642,235.488,5406.0
2022-12-16 14:30:00,247.14,247.23,246.95,246.95,5672.0,235.4404,235.5261,235.2594,235.2594,5672.0
2022-12-16 14:35:00,247.03,247.35,247.03,247.35,8393.0,235.3356,235.6404,235.3356,235.6404,8393.0
2022-12-16 14:40:00,247.36,247.59,247.35,247.46,9819.0,235.65,235.8691,235.6404,235.7452,9819.0
2022-12-16 14:45:00,247.46,247.89,247.46,247.83,9602.0,235.7452,236.1549,235.7452,236.0977,9602.0
2022-12-16 14:50:00,247.82,248.15,247.81,248.15,3383.0,236.0882,236.4026,236.0787,236.4026,3383.0
2022-12-16 14:55:00,248.24,248.47,248.17,248.45,5400.0,236.4883,236.7074,236.4216,236.6884,5400.0
2022-12-16 15:00:00,248.39,248.69,248.38,248.57,6947.0,236.6312,236.917,236.6217,236.8027,6947.0
2022-12-16 15:05:00,248.61,248.8,248.36,248.72,17684.0,236.8408,237.0218,236.6026,236.9456,17684.0
2022-12-16 15:10:00,248.7,248.99,248.66,248.99,7595.0,236.9265,237.2028,236.8884,237.2028,7595.0
2022-12-16 15:15:00,248.94,249.07,248.78,248.8,8810.0,237.1552,237.279,237.0027,237.0218,8810.0
2022-12-16 15:20:00,248.8,249.15,248.77,249.15,13829.0,237.0218,237.3552,236.9932,237.3552,13829.0
2022-12-16 15:25:00,249.15,249.39,249.1,249.38,12527.0,237.3552,237.5839,237.3076,237.5743,12527.0
2022-12-16 15:30:00,249.4,249.65,249.3,249.42,29495.0,237.5934,237.8316,237.4981,237.6124,29495.0
2022-12-16 15:35:00,249.42,249.42,249.18,249.35,22254.0,237.6124,237.6124,237.3838,237.5458,22254.0
2022-12-16 15:40:00,249.35,249.42,249.1,249.41,25305.0,237.5458,237.6124,237.3076,237.6029,25305.0
2022-12-16 15:45:00,249.37,249.62,249.02,249.04,36267.0,237.5648,237.803,237.2314,237.2504,36267.0
2022-12-16 15:50:00,248.92,249.24,248.83,248.97,36908.0,237.1361,237.441,237.0504,237.1838,36908.0
2022-12-16 15:55:00,248.98,249.07,248.03,248.25,135393.0,237.1933,237.279,236.2883,236.4978,135393.0
2022-12-19 09:30:00,247.97,249.51,247.5,249.51,19654.0,236.2311,237.6982,235.7833,237.6982,19654.0
2022-12-19 09:35:00,249.17,249.82,248.93,249.51,16256.0,237.3743,237.9935,237.1456,237.6982,16256.0
2022-12-19 09:40:00,249.38,249.6,248.73,249.0,5695.0,237.5743,237.7839,236.9551,237.2123,5695.0
2022-12-19 09:45:00,248.99,249.16,248.33,248.75,16215.0,237.2028,237.3648,236.574,236.9742,16215.0
2022-12-19 09:50:00,248.67,249.3,248.4,249.3,9857.0,236.898,237.4981,236.6407,237.4981,9857.0
2022-12-19 09:55:00,249.02,249.15,248.63,248.96,7553.0,237.2314,237.3552,236.8598,237.1742,7553.0
2022-12-19 10:00:00,248.74,248.74,247.48,247.6,12374.0,236.9646,236.9646,235.7643,235.8786,12374.0
2022-12-19 10:05:00,247.48,247.74,247.24,247.25,16060.0,235.7643,236.012,235.5356,235.5452,16060.0
2022-12-19 10:10:00,247.38,248.21,247.37,248.11,18483.0,235.669,236.4597,235.6595,236.3645,18483.0
2022-12-19 10:15:00,248.1,248.3,247.95,248.08,10501.0,236.3549,236.5455,236.212,236.3359,10501.0
2022-12-19 10:20:00,248.09,248.17,247.84,247.84,22858.0,236.3454,236.4216,236.1072,236.1072,22858.0
2022-12-19 10:25:00,247.86,247.95,247.52,247.54,8927.0,236.1263,236.212,235.8024,235.8214,8927.0
2022-12-19 10:30:00,247.59,247.72,247.42,247.67,7604.0,235.8691,235.9929,235.7071,235.9453,7604.0
2022-12-19 10:35:00,247.67,247.8,247.3,247.78,18226.0,235.9453,236.0691,235.5928,236.0501,18226.0
2022-12-19 10:40:00,247.8,248.3,247.8,248.28,9519.0,236.0691,236.5455,236.0691,236.5264,9519.0
2022-12-19 10:45:00,248.3,248.3,248.0,248.15,11010.0,236.5455,236.5455,236.2597,236.4026,11010.0
2022-12-19 10:50:00,248.09,248.09,247.86,247.99,17067.0,236.3454,236.3454,236.1263,236.2501,17067.0
2022-12-19 10:55:00,247.84,248.02,247.58,247.71,14533.0,236.1072,236.2787,235.8596,235.9834,14533.0
2022-12-19 11:00:00,247.66,247.78,247.28,247.28,12142.0,235.9358,236.0501,235.5738,235.5738,12142.0
2022-12-19 11:05:00,247.33,247.9,247.33,247.76,22316.0,235.6214,236.1644,235.6214,236.031,22316.0
2022-12-19 11:10:00,247.77,248.14,247.77,247.88,18830.0,236.0406,236.393,236.0406,236.1454,18830.0
2022-12-19 11:15:00,247.88,248.24,247.76,248.22,11316.0,236.1454,236.4883,236.031,236.4693,11316.0
2022-12-19 11:20:00,248.33,248.8,248.27,248.73,15059.0,236.574,237.0218,236.5169,236.9551,15059.0
2022-12-19 11:25:00,248.74,248.79,248.58,248.66,10945.0,236.9646,237.0123,236.8122,236.8884,10945.0
2022-12-19 11:30:00,248.64,248.69,248.18,248.28,9597.0,236.8694,236.917,236.4311,236.5264,9597.0
2022-12-19 11:35:00,248.31,248.66,248.25,248.66,11487.0,236.555,236.8884,236.4978,236.8884,11487.0
2022-12-19 11:40:00,248.67,248.85,248.05,248.05,11074.0,236.898,237.0694,236.3073,236.3073,11074.0
2022-12-19 11:45:00,247.98,248.1,247.53,247.84,12492.0,236.2406,236.3549,235.8119,236.1072,12492.0
2022-12-19 11:50:00,247.85,247.9,247.65,247.8,6757.0,236.1168,236.1644,235.9262,236.0691,6757.0
2022-12-19 11:55:00,247.74,247.97,247.7,247.7,12710.0,236.012,236.2311,235.9739,235.9739,12710.0
2022-12-19 12:00:00,247.78,247.96,247.72,247.93,10841.0,236.0501,236.2216,235.9929,236.193,10841.0
2022-12-19 12:05:00,247.93,247.97,247.73,247.74,10504.0,236.193,236.2311,236.0025,236.012,10504.0
2022-12-19 12:10:00,247.73,248.04,247.64,248.04,16283.0,236.0025,236.2978,235.9167,236.2978,16283.0
2022-12-19 12:15:00,247.96,248.08,247.88,247.94,13023.0,236.2216,236.3359,236.1454,236.2025,13023.0
2022-12-19 12:20:00,247.95,247.95,246.8,246.8,8533.0,236.212,236.212,235.1165,235.1165,8533.0
2022-12-19 12:25:00,246.82,246.9,246.0,246.0,19187.0,235.1355,235.2117,234.3544,234.3544,19187.0
2022-12-19 12:30:00,245.9,245.9,245.44,245.65,33406.0,234.2591,234.2591,233.8209,234.0209,33406.0
2022-12-19 12:35:00,245.71,245.71,245.11,245.22,13915.0,234.0781,234.0781,233.5065,233.6113,13915.0
2022-12-19 12:40:00,245.21,245.31,245.0,245.22,30937.0,233.6017,233.697,233.4017,233.6113,30937.0
2022-12-19 12:45:00,245.19,245.55,245.12,245.36,10437.0,233.5827,233.9257,233.516,233.7446,10437.0
2022-12-19 12:50:00,245.36,245.4,244.41,244.58,37993.0,233.7446,233.7828,232.8396,233.0016,37993.0
2022-12-19 12:55:00,244.52,244.63,244.39,244.62,8417.0,232.9444,233.0492,232.8206,233.0397,8417.0
2022-12-19 13:00:00,244.64,244.81,244.61,244.63,8023.0,233.0587,233.2207,233.0302,233.0492,8023.0
2022-12-19 13:05:00,244.65,244.75,244.26,244.31,7564.0,233.0683,233.1635,232.6967,232.7444,7564.0
2022-12-19 13:10:00,244.36,244.62,244.36,244.57,14886.0,232.792,233.0397,232.792,232.992,14886.0
2022-12-19 13:15:00,244.55,244.81,244.51,244.59,21433.0,232.973,233.2207,232.9349,233.0111,21433.0
2022-12-19 13:20:00,244.64,244.94,244.64,244.94,10603.0,233.0587,233.3445,233.0587,233.3445,10603.0
2022-12-19 13:25:00,244.94,244.99,244.66,244.69,25576.0,233.3445,233.3922,233.0778,233.1064,25576.0
2022-12-19 13:30:00,244.7,244.95,244.68,244.72,14942.0,233.1159,233.3541,233.0968,233.1349,14942.0
2022-12-19 13:35:00,244.76,244.76,244.42,244.53,10430.0,233.1731,233.1731,232.8491,232.9539,10430.0
2022-12-19 13:40:00,244.54,244.62,244.38,244.4,13581.0,232.9635,233.0397,232.811,232.8301,13581.0
2022-12-19 13:45:00,244.35,244.35,244.0,244.14,18616.0,232.7825,232.7825,232.449,232.5824,18616.0
2022-12-19 13:50:00,244.14,244.36,243.97,243.99,27941.0,232.5824,232.792,232.4205,232.4395,27941.0
2022-12-19 13:55:00,243.99,244.04,243.63,243.69,18722.0,232.4395,232.4871,232.0965,232.1537,18722.0
2022-12-19 14:00:00,243.57,243.67,243.09,243.16,17668.0,232.0394,232.1347,231.5821,231.6488,17668.0
2022-12-19 14:05:00,243.28,243.34,243.13,243.34,5523.0,231.7631,231.8203,231.6202,231.8203,5523.0
2022-12-19 14:10:00,243.34,243.45,243.27,243.34,9638.0,231.8203,231.9251,231.7536,231.8203,9638.0
2022-12-19 14:15:00,243.28,243.29,242.95,242.98,11748.0,231.7631,231.7726,231.4487,231.4773,11748.0
2022-12-19 14:20:00,242.93,242.97,242.52,242.52,7780.0,231.4297,231.4678,231.0391,231.0391,7780.0
2022-12-19 14:25:00,242.52,243.08,242.52,242.67,15881.0,231.0391,231.5726,231.0391,231.182,15881.0
2022-12-19 14:30:00,242.63,242.74,242.49,242.68,14609.0,231.1439,231.2487,231.0105,231.1915,14609.0
2022-12-19 14:35:00,242.66,242.75,242.5,242.61,12915.0,231.1725,231.2582,231.02,231.1248,12915.0
2022-12-19 14:40:00,242.62,242.77,242.34,242.77,18083.0,231.1344,231.2773,230.8676,231.2773,18083.0
2022-12-19 14:45:00,242.77,242.93,242.39,242.39,25273.0,231.2773,231.4297,230.9152,230.9152,25273.0
2022-12-19 14:50:00,242.35,242.38,241.92,242.0,28340.0,230.8771,230.9057,230.4675,230.5437,28340.0
2022-12-19 14:55:00,242.03,242.17,241.97,242.05,12285.0,230.5723,230.7057,230.5151,230.5913,12285.0
2022-12-19 15:00:00,242.04,242.05,241.65,241.65,35260.0,230.5818,230.5913,230.2103,230.2103,35260.0
2022-12-19 15:05:00,241.63,241.68,241.44,241.68,11770.0,230.1912,230.2389,230.0102,230.2389,11770.0
2022-12-19 15:10:00,241.69,241.76,241.21,241.27,10201.0,230.2484,230.3151,229.7911,229.8483,10201.0
2022-12-19 15:15:00,241.21,241.39,241.03,241.09,16612.0,229.7911,229.9626,229.6196,229.6768,16612.0
2022-12-19 15:20:00,241.07,241.07,240.57,240.66,17386.0,229.6577,229.6577,229.1814,229.2671,17386.0
2022-12-19 15:25:00,240.69,241.18,240.69,241.18,36359.0,229.2957,229.7625,229.2957,229.7625,36359.0
2022-12-19 15:30:00,241.17,241.7,241.06,241.06,43871.0,229.753,230.2579,229.6482,229.6482,43871.0
2022-12-19 15:35:00,241.06,241.73,241.05,241.67,29830.0,229.6482,230.2865,229.6387,230.2293,29830.0
2022-12-19 15:40:00,241.63,241.91,241.35,241.74,39930.0,230.1912,230.458,229.9245,230.296,39930.0
2022-12-19 15:45:00,241.74,242.48,241.74,242.11,52433.0,230.296,231.001,230.296,230.6485,52433.0
2022-12-19 15:50:00,242.1,242.49,242.0,242.18,54068.0,230.639,231.0105,230.5437,230.7152,54068.0
2022-12-19 15:55:00,242.16,242.72,242.15,242.7,193645.0,230.6961,231.2296,230.6866,231.2106,193645.0
2022-12-20 09:30:00,241.0,243.42,240.39,243.09,20901.0,229.5911,231.8965,229.0099,231.5821,20901.0
2022-12-20 09:35:00,243.08,243.57,242.78,242.96,15591.0,231.5726,232.0394,231.2868,231.4583,15591.0
2022-12-20 09:40:00,242.4,242.58,241.01,241.27,14660.0,230.9248,231.0963,229.6006,229.8483,14660.0
2022-12-20 09:45:00,241.12,241.37,240.65,240.75,13177.0,229.7054,229.9435,229.2576,229.3529,13177.0
2022-12-20 09:50:00,240.71,241.0,240.4,240.81,11648.0,229.3148,229.5911,229.0195,229.41,11648.0
2022-12-20 09:55:00,240.67,241.91,240.52,241.9,7953.0,229.2767,230.458,229.1338,230.4484,7953.0
2022-12-20 10:00:00,241.74,241.98,241.52,241.89,14889.0,230.296,230.5247,230.0864,230.4389,14889.0
2022-12-20 10:05:00,241.91,242.09,241.74,241.75,12345.0,230.458,230.6295,230.296,230.3055,12345.0
2022-12-20 10:10:00,241.71,241.92,241.52,241.79,18957.0,230.2674,230.4675,230.0864,230.3437,18957.0
2022-12-20 10:15:00,241.89,241.95,241.45,241.54,23698.0,230.4389,230.4961,230.0197,230.1055,23698.0
2022-12-20 10:20:00,241.47,241.97,241.45,241.97,6673.0,230.0388,230.5151,230.0197,230.5151,6673.0
2022-12-20 10:25:00,241.84,242.36,241.72,242.14,21801.0,230.3913,230.8867,230.277,230.6771,21801.0
2022-12-20 10:30:00,242.14,242.32,241.87,241.93,12977.0,230.6771,230.8486,230.4199,230.477,12977.0
2022-12-20 10:35:00,241.84,242.31,241.76,241.86,11160.0,230.3913,230.839,230.3151,230.4103,11160.0
2022-12-20 10:40:00,241.92,241.95,241.22,241.43,14483.0,230.4675,230.4961,229.8006,230.0007,14483.0
2022-12-20 10:45:00,241.47,241.53,241.16,241.39,10029.0,230.0388,230.096,229.7435,229.9626,10029.0
2022-12-20 10:50:00,241.46,241.72,241.3,241.48,15878.0,230.0293,230.277,229.8768,230.0483,15878.0
2022-12-20 10:55:00,241.51,241.69,240.88,240.89,9521.0,230.0769,230.2484,229.4767,229.4863,9521.0
2022-12-20 11:00:00,240.89,240.98,240.41,240.68,4101.0,229.4863,229.572,229.029,229.2862,4101.0
2022-12-20 11:05:00,240.64,240.67,240.33,240.4,6558.0,229.2481,229.2767,228.9528,229.0195,6558.0
2022-12-20 11:10:00,240.4,240.4,240.03,240.12,5950.0,229.0195,229.0195,228.667,228.7527,5950.0
2022-12-20 11:15:00,240.15,240.43,239.64,239.74,32178.0,228.7813,229.048,228.2954,228.3907,32178.0
2022-12-20 11:20:00,239.74,240.22,239.74,240.22,17987.0,228.3907,228.848,228.3907,228.848,17987.0
2022-12-20 11:25:00,240.22,240.61,240.14,240.43,8388.0,228.848,229.2195,228.7718,229.048,8388.0
2022-12-20 11:30:00,240.29,240.47,240.16,240.46,6292.0,228.9147,229.0861,228.7908,229.0766,6292.0
2022-12-20 11:35:00,240.47,240.63,240.14,240.58,10118.0,229.0861,229.2386,228.7718,229.1909,10118.0
2022-12-20 11:40:00,240.59,240.6,240.24,240.37,4370.0,229.2005,229.21,228.867,228.9909,4370.0
2022-12-20 11:45:00,240.37,240.45,240.14,240.43,5694.0,228.9909,229.0671,228.7718,229.048,5694.0
2022-12-20 11:50:00,240.46,240.46,240.14,240.21,6117.0,229.0766,229.0766,228.7718,228.8384,6117.0
2022-12-20 11:55:00,240.21,241.13,240.04,240.96,23024.0,228.8384,229.7149,228.6765,229.5529,23024.0
2022-12-20 12:00:00,240.83,240.99,240.45,240.45,9346.0,229.4291,229.5815,229.0671,229.0671,9346.0
2022-12-20 12:05:00,240.5,240.92,240.43,240.91,4531.0,229.1147,229.5148,229.048,229.5053,4531.0
2022-12-20 12:10:00,240.85,240.88,240.73,240.75,5759.0,229.4482,229.4767,229.3338,229.3529,5759.0
2022-12-20 12:15:00,240.75,240.75,240.5,240.66,3832.0,229.3529,229.3529,229.1147,229.2671,3832.0
2022-12-20 12:20:00,240.72,241.1,240.66,241.04,4879.0,229.3243,229.6863,229.2671,229.6292,4879.0
2022-12-20 12:25:00,241.07,241.16,240.82,241.11,6321.0,229.6577,229.7435,229.4196,229.6958,6321.0
2022-12-20 12:30:00,241.13,241.26,241.08,241.14,3349.0,229.7149,229.8387,229.6673,229.7244,3349.0
2022-12-20 12:35:00,241.14,241.86,241.14,241.85,9970.0,229.7244,230.4103,229.7244,230.4008,9970.0
2022-12-20 12:40:00,242.03,242.24,241.89,242.11,5412.0,230.5723,230.7723,230.4389,230.6485,5412.0
2022-12-20 12:45:00,242.1,242.24,242.03,242.14,6208.0,230.639,230.7723,230.5723,230.6771,6208.0
2022-12-20 12:50:00,242.06,242.14,241.9,241.9,2053.0,230.6009,230.6771,230.4484,230.4484,2053.0
2022-12-20 12:55:00,241.89,242.01,241.82,241.99,4155.0,230.4389,230.5532,230.3722,230.5342,4155.0
2022-12-20 13:00:00,241.97,242.49,241.93,242.38,11948.0,230.5151,231.0105,230.477,230.9057,11948.0
2022-12-20 13:05:00,242.38,242.38,242.03,242.23,10943.0,230.9057,230.9057,230.5723,230.7628,10943.0
2022-12-20 13:10:00,242.25,242.35,241.81,241.96,7356.0,230.7819,230.8771,230.3627,230.5056,7356.0
2022-12-20 13:15:00,241.95,242.1,241.74,241.74,3807.0,230.4961,230.639,230.296,230.296,3807.0
2022-12-20 13:20:00,241.74,241.84,241.68,241.79,6157.0,230.296,230.3913,230.2389,230.3437,6157.0
2022-12-20 13:25:00,241.81,241.82,241.34,241.38,6045.0,230.3627,230.3722,229.915,229.9531,6045.0
2022-12-20 13:30:00,241.43,241.68,241.43,241.51,5414.0,230.0007,230.2389,230.0007,230.0769,5414.0
2022-12-20 13:35:00,241.55,241.92,241.47,241.84,9105.0,230.115,230.4675,230.0388,230.3913,9105.0
2022-12-20 13:40:00,241.85,241.93,241.73,241.93,4877.0,230.4008,230.477,230.2865,230.477,4877.0
2022-12-20 13:45:00,241.92,242.22,241.85,242.01,8112.0,230.4675,230.7533,230.4008,230.5532,8112.0
2022-12-20 13:50:00,242.01,242.04,241.8,241.8,4197.0,230.5532,230.5818,230.3532,230.3532,4197.0
2022-12-20 13:55:00,241.74,241.74,241.55,241.63,3737.0,230.296,230.296,230.115,230.1912,3737.0
2022-12-20 14:00:00,241.52,242.0,241.42,241.94,9668.0,230.0864,230.5437,229.9912,230.4866,9668.0
2022-12-20 14:05:00,241.96,242.41,241.89,242.32,8011.0,230.5056,230.9343,230.4389,230.8486,8011.0
2022-12-20 14:10:00,242.32,242.54,242.3,242.51,7034.0,230.8486,231.0581,230.8295,231.0296,7034.0
2022-12-20 14:15:00,242.46,242.65,242.2,242.27,6448.0,230.9819,231.1629,230.7342,230.8009,6448.0
2022-12-20 14:20:00,242.2,242.37,242.2,242.27,8593.0,230.7342,230.8962,230.7342,230.8009,8593.0
2022-12-20 14:25:00,242.27,242.68,242.15,242.65,13188.0,230.8009,231.1915,230.6866,231.1629,13188.0
2022-12-20 14:30:00,242.61,242.75,242.55,242.7,10399.0,231.1248,231.2582,231.0677,231.2106,10399.0
2022-12-20 14:35:00,242.7,242.91,242.49,242.53,16467.0,231.2106,231.4106,231.0105,231.0486,16467.0
2022-12-20 14:40:00,242.57,242.59,242.33,242.39,6279.0,231.0867,231.1058,230.8581,230.9152,6279.0
2022-12-20 14:45:00,242.38,242.52,242.34,242.51,8422.0,230.9057,231.0391,230.8676,231.0296,8422.0
2022-12-20 14:50:00,242.5,242.82,242.39,242.81,8423.0,231.02,231.3249,230.9152,231.3154,8423.0
2022-12-20 14:55:00,242.81,242.98,242.28,242.28,7452.0,231.3154,231.4773,230.8105,230.8105,7452.0
2022-12-20 15:00:00,242.35,242.35,241.61,241.61,7348.0,230.8771,230.8771,230.1722,230.1722,7348.0
2022-12-20 15:05:00,241.62,241.68,241.47,241.48,9351.0,230.1817,230.2389,230.0388,230.0483,9351.0
2022-12-20 15:10:00,241.43,241.47,241.15,241.41,9720.0,230.0007,230.0388,229.734,229.9816,9720.0
2022-12-20 15:15:00,241.41,241.48,241.31,241.42,9150.0,229.9816,230.0483,229.8864,229.9912,9150.0
2022-12-20 15:20:00,241.45,241.48,240.96,241.02,10563.0,230.0197,230.0483,229.5529,229.6101,10563.0
2022-12-20 15:25:00,241.05,241.43,241.04,241.39,13475.0,229.6387,230.0007,229.6292,229.9626,13475.0
2022-12-20 15:30:00,241.42,241.54,241.3,241.53,15365.0,229.9912,230.1055,229.8768,230.096,15365.0
2022-12-20 15:35:00,241.55,241.67,241.49,241.63,13455.0,230.115,230.2293,230.0579,230.1912,13455.0
2022-12-20 15:40:00,241.61,241.65,241.12,241.19,22556.0,230.1722,230.2103,229.7054,229.7721,22556.0
2022-12-20 15:45:00,241.17,241.5,241.16,241.33,36835.0,229.753,230.0674,229.7435,229.9054,36835.0
2022-12-20 15:50:00,241.31,241.36,241.01,241.01,28134.0,229.8864,229.934,229.6006,229.6006,28134.0
2022-12-20 15:55:00,241.0,241.4,240.81,240.93,89598.0,229.5911,229.9721,229.41,229.5244,89598.0
2022-12-21 09:30:00,241.28,242.99,239.33,239.72,45000.0,229.8578,231.4868,228.0001,228.3716,45000.0
2022-12-21 09:35:00,239.72,239.82,237.97,238.38,46642.0,228.3716,228.4669,226.7045,227.0951,46642.0
2022-12-21 09:40:00,238.38,239.63,238.05,238.97,30099.0,227.0951,228.2859,226.7807,227.6572,30099.0
2022-12-21 09:45:00,238.94,239.18,238.5,238.81,30131.0,227.6286,227.8572,227.2094,227.5047,30131.0
2022-12-21 09:50:00,238.81,238.99,238.52,238.59,26437.0,227.5047,227.6762,227.2285,227.2951,26437.0
2022-12-21 09:55:00,238.56,238.56,237.82,237.94,17740.0,227.2666,227.2666,226.5616,226.6759,17740.0
2022-12-21 10:00:00,238.04,239.98,238.04,239.87,22950.0,226.7712,228.6193,226.7712,228.5145,22950.0
2022-12-21 10:05:00,239.91,240.0,239.69,239.92,18561.0,228.5527,228.6384,228.3431,228.5622,18561.0
2022-12-21 10:10:00,239.87,240.67,239.79,240.21,30934.0,228.5145,229.2767,228.4383,228.8384,30934.0
2022-12-21 10:15:00,240.21,240.94,240.21,240.37,23124.0,228.8384,229.5339,228.8384,228.9909,23124.0
2022-12-21 10:20:00,240.36,241.15,240.36,241.06,25578.0,228.9813,229.734,228.9813,229.6482,25578.0
2022-12-21 10:25:00,241.03,242.31,241.02,242.16,26654.0,229.6196,230.839,229.6101,230.6961,26654.0
2022-12-21 10:30:00,242.16,242.18,241.45,241.87,30523.0,230.6961,230.7152,230.0197,230.4199,30523.0
2022-12-21 10:35:00,241.83,242.66,241.72,242.56,18929.0,230.3818,231.1725,230.277,231.0772,18929.0
2022-12-21 10:40:00,242.46,242.79,242.08,242.72,21314.0,230.9819,231.2963,230.6199,231.2296,21314.0
2022-12-21 10:45:00,242.64,243.01,242.57,242.96,25649.0,231.1534,231.5059,231.0867,231.4583,25649.0
2022-12-21 10:50:00,242.96,243.46,242.6,242.6,23979.0,231.4583,231.9346,231.1153,231.1153,23979.0
2022-12-21 10:55:00,242.71,243.66,242.7,243.62,18565.0,231.2201,232.1251,231.2106,232.087,18565.0
2022-12-21 11:00:00,243.62,244.14,243.58,244.01,30022.0,232.087,232.5824,232.0489,232.4586,30022.0
2022-12-21 11:05:00,243.97,244.75,243.97,244.69,14879.0,232.4205,233.1635,232.4205,233.1064,14879.0
2022-12-21 11:10:00,244.69,244.98,244.42,244.46,22785.0,233.1064,233.3826,232.8491,232.8873,22785.0
2022-12-21 11:15:00,244.44,244.68,244.28,244.42,24812.0,232.8682,233.0968,232.7158,232.8491,24812.0
2022-12-21 11:20:00,244.48,244.71,244.09,244.09,37476.0,232.9063,233.1254,232.5348,232.5348,37476.0
2022-12-21 11:25:00,244.12,244.21,243.76,244.21,13552.0,232.5634,232.6491,232.2204,232.6491,13552.0
2022-12-21 11:30:00,244.21,244.89,244.21,244.83,19526.0,232.6491,233.2969,232.6491,233.2397,19526.0
2022-12-21 11:35:00,244.85,244.97,244.59,244.8,14568.0,233.2588,233.3731,233.0111,233.2112,14568.0
2022-12-21 11:40:00,244.74,244.74,244.21,244.4,17231.0,233.154,233.154,232.6491,232.8301,17231.0
2022-12-21 11:45:00,244.41,244.45,244.04,244.05,12254.0,232.8396,232.8777,232.4871,232.4967,12254.0
2022-12-21 11:50:00,244.11,244.19,243.68,243.74,23017.0,232.5538,232.63,232.1442,232.2013,23017.0
2022-12-21 11:55:00,243.7,244.11,243.35,244.1,25127.0,232.1632,232.5538,231.8298,232.5443,25127.0
2022-12-21 12:00:00,244.11,244.12,243.64,243.89,16402.0,232.5538,232.5634,232.1061,232.3442,16402.0
2022-12-21 12:05:00,243.89,244.13,243.88,243.95,12422.0,232.3442,232.5729,232.3347,232.4014,12422.0
2022-12-21 12:10:00,243.95,244.34,243.66,244.15,29556.0,232.4014,232.7729,232.1251,232.5919,29556.0
2022-12-21 12:15:00,244.15,244.27,243.86,244.25,17717.0,232.5919,232.7062,232.3157,232.6872,17717.0
2022-12-21 12:20:00,244.27,244.7,244.18,244.68,11579.0,232.7062,233.1159,232.6205,233.0968,11579.0
2022-12-21 12:25:00,244.75,244.75,244.27,244.37,13106.0,233.1635,233.1635,232.7062,232.8015,13106.0
2022-12-21 12:30:00,244.42,244.51,244.34,244.43,7223.0,232.8491,232.9349,232.7729,232.8587,7223.0
2022-12-21 12:35:00,244.34,244.75,244.24,244.63,13891.0,232.7729,233.1635,232.6777,233.0492,13891.0
2022-12-21 12:40:00,244.72,244.91,244.69,244.77,11779.0,233.1349,233.316,233.1064,233.1826,11779.0
2022-12-21 12:45:00,244.82,244.86,244.28,244.33,13511.0,233.2302,233.2683,232.7158,232.7634,13511.0
2022-12-21 12:50:00,244.33,244.52,244.24,244.42,11145.0,232.7634,232.9444,232.6777,232.8491,11145.0
2022-12-21 12:55:00,244.42,244.58,244.33,244.58,10129.0,232.8491,233.0016,232.7634,233.0016,10129.0
2022-12-21 13:00:00,244.66,244.8,244.48,244.73,11297.0,233.0778,233.2112,232.9063,233.1445,11297.0
2022-12-21 13:05:00,244.75,244.91,244.69,244.72,15715.0,233.1635,233.316,233.1064,233.1349,15715.0
2022-12-21 13:10:00,244.73,244.81,244.48,244.5,10012.0,233.1445,233.2207,232.9063,232.9254,10012.0
2022-12-21 13:15:00,244.48,244.55,244.34,244.53,10325.0,232.9063,232.973,232.7729,232.9539,10325.0
2022-12-21 13:20:00,244.5,244.5,244.06,244.07,12711.0,232.9254,232.9254,232.5062,232.5157,12711.0
2022-12-21 13:25:00,244.02,244.13,243.82,244.13,9711.0,232.4681,232.5729,232.2776,232.5729,9711.0
2022-12-21 13:30:00,244.09,244.27,244.07,244.14,9727.0,232.5348,232.7062,232.5157,232.5824,9727.0
2022-12-21 13:35:00,244.25,244.25,243.92,243.92,7526.0,232.6872,232.6872,232.3728,232.3728,7526.0
2022-12-21 13:40:00,243.95,244.16,243.86,244.16,13187.0,232.4014,232.6015,232.3157,232.6015,13187.0
2022-12-21 13:45:00,244.18,244.39,244.18,244.29,3001.0,232.6205,232.8206,232.6205,232.7253,3001.0
2022-12-21 13:50:00,244.23,244.29,244.02,244.02,12446.0,232.6681,232.7253,232.4681,232.4681,12446.0
2022-12-21 13:55:00,244.1,244.11,243.67,243.69,9832.0,232.5443,232.5538,232.1347,232.1537,9832.0
2022-12-21 14:00:00,243.71,244.12,243.68,244.06,15629.0,232.1728,232.5634,232.1442,232.5062,15629.0
2022-12-21 14:05:00,244.01,244.35,243.98,244.3,11912.0,232.4586,232.7825,232.43,232.7348,11912.0
2022-12-21 14:10:00,244.27,244.63,244.25,244.47,12149.0,232.7062,233.0492,232.6872,232.8968,12149.0
2022-12-21 14:15:00,244.5,244.72,244.38,244.39,13839.0,232.9254,233.1349,232.811,232.8206,13839.0
2022-12-21 14:20:00,244.38,244.45,244.24,244.29,12561.0,232.811,232.8777,232.6777,232.7253,12561.0
2022-12-21 14:25:00,244.29,244.43,244.12,244.15,12624.0,232.7253,232.8587,232.5634,232.5919,12624.0
2022-12-21 14:30:00,244.12,244.44,244.1,244.39,12140.0,232.5634,232.8682,232.5443,232.8206,12140.0
2022-12-21 14:35:00,244.39,244.45,244.07,244.36,18688.0,232.8206,232.8777,232.5157,232.792,18688.0
2022-12-21 14:40:00,244.34,244.35,243.97,244.0,13620.0,232.7729,232.7825,232.4205,232.449,13620.0
2022-12-21 14:45:00,244.01,244.31,244.01,244.06,9438.0,232.4586,232.7444,232.4586,232.5062,9438.0
2022-12-21 14:50:00,244.06,244.07,243.8,243.86,10265.0,232.5062,232.5157,232.2585,232.3157,10265.0
2022-12-21 14:55:00,243.9,243.94,243.76,243.88,15325.0,232.3538,232.3919,232.2204,232.3347,15325.0
2022-12-21 15:00:00,243.93,244.12,243.82,244.12,14673.0,232.3823,232.5634,232.2776,232.5634,14673.0
2022-12-21 15:05:00,244.15,244.17,243.87,243.95,12076.0,232.5919,232.611,232.3252,232.4014,12076.0
2022-12-21 15:10:00,243.94,243.94,243.57,243.79,16412.0,232.3919,232.3919,232.0394,232.249,16412.0
2022-12-21 15:15:00,243.8,243.9,243.67,243.74,23099.0,232.2585,232.3538,232.1347,232.2013,23099.0
2022-12-21 15:20:00,243.69,243.83,243.67,243.72,20287.0,232.1537,232.2871,232.1347,232.1823,20287.0
2022-12-21 15:25:00,243.72,243.72,243.48,243.55,20104.0,232.1823,232.1823,231.9536,232.0203,20104.0
2022-12-21 15:30:00,243.52,243.71,243.44,243.63,25324.0,231.9918,232.1728,231.9155,232.0965,25324.0
2022-12-21 15:35:00,243.61,244.0,243.59,243.92,25785.0,232.0775,232.449,232.0584,232.3728,25785.0
2022-12-21 15:40:00,243.92,243.95,243.49,243.65,27099.0,232.3728,232.4014,231.9632,232.1156,27099.0
2022-12-21 15:45:00,243.64,244.02,243.63,243.99,40620.0,232.1061,232.4681,232.0965,232.4395,40620.0
2022-12-21 15:50:00,243.99,244.09,243.8,243.99,60382.0,232.4395,232.5348,232.2585,232.4395,60382.0
2022-12-21 15:55:00,243.98,244.63,243.97,244.54,136030.0,232.43,233.0492,232.4205,232.9635,136030.0
2022-12-22 09:30:00,244.44,245.29,243.72,244.63,50627.0,232.8682,233.678,232.1823,233.0492,50627.0
2022-12-22 09:35:00,244.33,245.08,243.91,244.2,19216.0,232.7634,233.4779,232.3633,232.6396,19216.0
2022-12-22 09:40:00,244.1,244.5,243.7,244.13,20516.0,232.5443,232.9254,232.1632,232.5729,20516.0
2022-12-22 09:45:00,244.14,244.36,243.32,243.32,19049.0,232.5824,232.792,231.8012,231.8012,19049.0
2022-12-22 09:50:00,243.33,243.59,243.02,243.23,15066.0,231.8107,232.0584,231.5154,231.7155,15066.0
2022-12-22 09:55:00,243.45,244.13,243.41,243.83,35328.0,231.9251,232.5729,231.887,232.2871,35328.0
2022-12-22 10:00:00,243.84,244.0,243.02,243.26,12581.0,232.2966,232.449,231.5154,231.7441,12581.0
2022-12-22 10:05:00,243.16,243.89,243.14,243.8,27637.0,231.6488,232.3442,231.6297,232.2585,27637.0
2022-12-22 10:10:00,243.81,243.81,242.7,243.2,25785.0,232.268,232.268,231.2106,231.6869,25785.0
2022-12-22 10:15:00,243.36,243.83,243.19,243.6,15517.0,231.8393,232.2871,231.6774,232.068,15517.0
2022-12-22 10:20:00,243.62,243.64,243.21,243.31,18683.0,232.087,232.1061,231.6964,231.7917,18683.0
2022-12-22 10:25:00,243.25,243.29,242.59,242.89,22025.0,231.7345,231.7726,231.1058,231.3916,22025.0
2022-12-22 10:30:00,242.73,243.19,242.63,243.03,13806.0,231.2392,231.6774,231.1439,231.525,13806.0
2022-12-22 10:35:00,243.03,243.65,243.03,243.56,9326.0,231.525,232.1156,231.525,232.0299,9326.0
2022-12-22 10:40:00,243.58,244.01,243.53,243.6,11472.0,232.0489,232.4586,232.0013,232.068,11472.0
2022-12-22 10:45:00,243.7,244.72,243.66,244.72,6239.0,232.1632,233.1349,232.1251,233.1349,6239.0
2022-12-22 10:50:00,244.73,244.88,244.3,244.31,19861.0,233.1445,233.2874,232.7348,232.7444,19861.0
2022-12-22 10:55:00,244.33,244.37,244.02,244.19,7492.0,232.7634,232.8015,232.4681,232.63,7492.0
2022-12-22 11:00:00,244.19,244.27,243.99,244.03,9629.0,232.63,232.7062,232.4395,232.4776,9629.0
2022-12-22 11:05:00,244.08,244.13,243.69,243.69,9733.0,232.5252,232.5729,232.1537,232.1537,9733.0
2022-12-22 11:10:00,243.78,243.91,243.28,243.63,10232.0,232.2394,232.3633,231.7631,232.0965,10232.0
2022-12-22 11:15:00,243.63,243.9,243.52,243.61,10793.0,232.0965,232.3538,231.9918,232.0775,10793.0
2022-12-22 11:20:00,243.62,243.84,243.58,243.8,3855.0,232.087,232.2966,232.0489,232.2585,3855.0
2022-12-22 11:25:00,243.78,243.78,243.68,243.72,6482.0,232.2394,232.2394,232.1442,232.1823,6482.0
2022-12-22 11:30:00,243.71,243.99,243.71,243.96,8525.0,232.1728,232.4395,232.1728,232.4109,8525.0
2022-12-22 11:35:00,243.91,243.92,243.36,243.37,20234.0,232.3633,232.3728,231.8393,231.8489,20234.0
2022-12-22 11:40:00,243.12,243.12,242.58,242.58,5623.0,231.6107,231.6107,231.0963,231.0963,5623.0
2022-12-22 11:45:00,242.58,242.75,242.35,242.5,7433.0,231.0963,231.2582,230.8771,231.02,7433.0
2022-12-22 11:50:00,242.53,242.65,242.43,242.64,6981.0,231.0486,231.1629,230.9534,231.1534,6981.0
2022-12-22 11:55:00,242.61,243.33,242.6,243.33,11088.0,231.1248,231.8107,231.1153,231.8107,11088.0
2022-12-22 12:00:00,243.24,243.26,242.73,243.08,6250.0,231.725,231.7441,231.2392,231.5726,6250.0
2022-12-22 12:05:00,243.01,243.52,243.01,243.21,8102.0,231.5059,231.9918,231.5059,231.6964,8102.0
2022-12-22 12:10:00,243.24,243.46,243.18,243.33,7928.0,231.725,231.9346,231.6679,231.8107,7928.0
2022-12-22 12:15:00,243.36,243.54,243.33,243.43,10309.0,231.8393,232.0108,231.8107,231.906,10309.0
2022-12-22 12:20:00,243.43,243.48,243.15,243.18,14870.0,231.906,231.9536,231.6393,231.6679,14870.0
2022-12-22 12:25:00,243.18,243.32,242.91,243.0,17688.0,231.6679,231.8012,231.4106,231.4964,17688.0
2022-12-22 12:30:00,242.95,243.15,242.94,243.0,8721.0,231.4487,231.6393,231.4392,231.4964,8721.0
2022-12-22 12:35:00,242.99,243.2,242.83,243.2,7001.0,231.4868,231.6869,231.3344,231.6869,7001.0
2022-12-22 12:40:00,243.2,243.36,243.09,243.24,8942.0,231.6869,231.8393,231.5821,231.725,8942.0
2022-12-22 12:45:00,243.27,243.41,242.79,243.14,7794.0,231.7536,231.887,231.2963,231.6297,7794.0
2022-12-22 12:50:00,243.15,243.4,243.12,243.4,4779.0,231.6393,231.8774,231.6107,231.8774,4779.0
2022-12-22 12:55:00,243.36,243.49,243.27,243.46,22786.0,231.8393,231.9632,231.7536,231.9346,22786.0
2022-12-22 13:00:00,243.4,243.45,242.85,243.0,13644.0,231.8774,231.9251,231.3535,231.4964,13644.0
2022-12-22 13:05:00,243.01,243.15,242.77,242.92,14490.0,231.5059,231.6393,231.2773,231.4202,14490.0
2022-12-22 13:10:00,242.99,243.36,242.99,243.31,3738.0,231.4868,231.8393,231.4868,231.7917,3738.0
2022-12-22 13:15:00,243.3,243.36,243.08,243.08,10512.0,231.7822,231.8393,231.5726,231.5726,10512.0
2022-12-22 13:20:00,243.09,243.16,243.0,243.05,9441.0,231.5821,231.6488,231.4964,231.544,9441.0
2022-12-22 13:25:00,243.05,243.17,243.03,243.17,10160.0,231.544,231.6583,231.525,231.6583,10160.0
2022-12-22 13:30:00,243.15,243.33,242.83,243.0,19226.0,231.6393,231.8107,231.3344,231.4964,19226.0
2022-12-22 13:35:00,242.93,243.2,242.81,243.18,7899.0,231.4297,231.6869,231.3154,231.6679,7899.0
2022-12-22 13:40:00,243.21,243.23,242.81,242.9,9597.0,231.6964,231.7155,231.3154,231.4011,9597.0
2022-12-22 13:45:00,242.9,243.04,242.79,242.97,7470.0,231.4011,231.5345,231.2963,231.4678,7470.0
2022-12-22 13:50:00,243.02,243.04,242.93,242.93,9566.0,231.5154,231.5345,231.4297,231.4297,9566.0
2022-12-22 13:55:00,242.85,243.02,242.76,243.02,10045.0,231.3535,231.5154,231.2677,231.5154,10045.0
2022-12-22 14:00:00,242.94,243.11,242.94,242.96,8302.0,231.4392,231.6012,231.4392,231.4583,8302.0
2022-12-22 14:05:00,242.96,243.25,242.91,243.22,13103.0,231.4583,231.7345,231.4106,231.706,13103.0
2022-12-22 14:10:00,243.27,243.93,243.27,243.88,21608.0,231.7536,232.3823,231.7536,232.3347,21608.0
2022-12-22 14:15:00,243.87,243.87,243.62,243.65,7614.0,232.3252,232.3252,232.087,232.1156,7614.0
2022-12-22 14:20:00,243.65,243.89,243.52,243.79,7973.0,232.1156,232.3442,231.9918,232.249,7973.0
2022-12-22 14:25:00,243.79,243.9,243.64,243.9,16090.0,232.249,232.3538,232.1061,232.3538,16090.0
2022-12-22 14:30:00,243.74,243.87,243.67,243.86,8332.0,232.2013,232.3252,232.1347,232.3157,8332.0
2022-12-22 14:35:00,243.85,243.89,243.6,243.72,10279.0,232.3061,232.3442,232.068,232.1823,10279.0
2022-12-22 14:40:00,243.72,243.89,243.66,243.67,5598.0,232.1823,232.3442,232.1251,232.1347,5598.0
2022-12-22 14:45:00,243.69,243.96,243.62,243.9,65217.0,232.1537,232.4109,232.087,232.3538,65217.0
2022-12-22 14:50:00,243.9,243.96,243.76,243.91,29924.0,232.3538,232.4109,232.2204,232.3633,29924.0
2022-12-22 14:55:00,243.96,244.14,243.96,244.14,28642.0,232.4109,232.5824,232.4109,232.5824,28642.0
2022-12-22 15:00:00,244.15,244.57,243.96,244.56,12288.0,232.5919,232.992,232.4109,232.9825,12288.0
2022-12-22 15:05:00,244.45,244.54,244.22,244.54,16269.0,232.8777,232.9635,232.6586,232.9635,16269.0
2022-12-22 15:10:00,244.54,244.54,244.04,244.11,5300.0,232.9635,232.9635,232.4871,232.5538,5300.0
2022-12-22 15:15:00,244.11,244.21,243.97,244.02,16910.0,232.5538,232.6491,232.4205,232.4681,16910.0
2022-12-22 15:20:00,244.02,244.56,243.96,244.55,12229.0,232.4681,232.9825,232.4109,232.973,12229.0
2022-12-22 15:25:00,244.53,244.53,244.18,244.41,17911.0,232.9539,232.9539,232.6205,232.8396,17911.0
2022-12-22 15:30:00,244.41,244.66,244.25,244.25,12870.0,232.8396,233.0778,232.6872,232.6872,12870.0
2022-12-22 15:35:00,244.26,244.92,244.2,244.4,27230.0,232.6967,233.3255,232.6396,232.8301,27230.0
2022-12-22 15:40:00,244.39,244.39,243.87,243.97,16391.0,232.8206,232.8206,232.3252,232.4205,16391.0
2022-12-22 15:45:00,243.83,244.16,243.8,244.12,31753.0,232.2871,232.6015,232.2585,232.5634,31753.0
2022-12-22 15:50:00,244.17,244.89,244.17,244.84,41058.0,232.611,233.2969,232.611,233.2493,41058.0
2022-12-22 15:55:00,244.84,245.55,244.73,245.52,123928.0,233.2493,233.9257,233.1445,233.8971,123928.0
2022-12-23 09:30:00,244.32,245.5,244.32,245.18,17249.0,232.7539,233.878,232.7539,233.5732,17249.0
2022-12-23 09:35:00,245.13,245.22,244.5,244.73,8519.0,233.5255,233.6113,232.9254,233.1445,8519.0
2022-12-23 09:40:00,244.54,246.18,244.54,245.74,17149.0,232.9635,234.5258,232.9635,234.1067,17149.0
2022-12-23 09:45:00,245.92,245.92,245.25,245.26,16105.0,234.2781,234.2781,233.6399,233.6494,16105.0
2022-12-23 09:50:00,245.27,245.5,244.8,245.36,8266.0,233.6589,233.878,233.2112,233.7446,8266.0
2022-12-23 09:55:00,245.43,245.5,244.98,245.03,8058.0,233.8113,233.878,233.3826,233.4303,8058.0
2022-12-23 10:00:00,245.25,245.93,245.24,245.73,14157.0,233.6399,234.2877,233.6303,234.0971,14157.0
2022-12-23 10:05:00,245.91,245.92,245.14,245.59,6756.0,234.2686,234.2781,233.5351,233.9638,6756.0
2022-12-23 10:10:00,245.59,245.64,245.3,245.47,6497.0,233.9638,234.0114,233.6875,233.8494,6497.0
2022-12-23 10:15:00,245.45,246.09,245.28,246.09,7316.0,233.8304,234.4401,233.6684,234.4401,7316.0
2022-12-23 10:20:00,245.97,246.15,245.83,245.84,4838.0,234.3258,234.4973,234.1924,234.2019,4838.0
2022-12-23 10:25:00,245.95,246.3,245.83,246.3,14574.0,234.3067,234.6401,234.1924,234.6401,14574.0
2022-12-23 10:30:00,246.38,246.85,246.38,246.79,11208.0,234.7164,235.1641,234.7164,235.107,11208.0
2022-12-23 10:35:00,246.9,246.9,246.57,246.73,11348.0,235.2117,235.2117,234.8974,235.0498,11348.0
2022-12-23 10:40:00,246.59,247.45,246.59,247.43,12867.0,234.9164,235.7357,234.9164,235.7167,12867.0
2022-12-23 10:45:00,247.34,247.34,246.63,246.77,9861.0,235.6309,235.6309,234.9545,235.0879,9861.0
2022-12-23 10:50:00,246.64,246.83,246.54,246.74,7586.0,234.9641,235.1451,234.8688,235.0593,7586.0
2022-12-23 10:55:00,246.83,246.85,246.52,246.67,10867.0,235.1451,235.1641,234.8497,234.9926,10867.0
2022-12-23 11:00:00,246.68,246.69,246.17,246.17,2737.0,235.0022,235.0117,234.5163,234.5163,2737.0
2022-12-23 11:05:00,246.15,246.69,246.15,246.69,2129.0,234.4973,235.0117,234.4973,235.0117,2129.0
2022-12-23 11:10:00,246.71,246.93,246.64,246.87,8722.0,235.0307,235.2403,234.9641,235.1832,8722.0
2022-12-23 11:15:00,246.92,247.37,246.92,247.01,7981.0,235.2308,235.6595,235.2308,235.3165,7981.0
2022-12-23 11:20:00,247.02,247.02,246.64,246.73,2800.0,235.3261,235.3261,234.9641,235.0498,2800.0
2022-12-23 11:25:00,246.83,246.83,246.63,246.71,1432.0,235.1451,235.1451,234.9545,235.0307,1432.0
2022-12-23 11:30:00,246.79,247.05,246.79,246.89,9252.0,235.107,235.3546,235.107,235.2022,9252.0
2022-12-23 11:35:00,247.01,247.18,247.0,247.17,1546.0,235.3165,235.4785,235.307,235.469,1546.0
2022-12-23 11:40:00,247.18,247.63,247.16,247.55,11195.0,235.4785,235.9072,235.4594,235.831,11195.0
2022-12-23 11:45:00,247.5,247.72,247.4,247.66,4361.0,235.7833,235.9929,235.6881,235.9358,4361.0
2022-12-23 11:50:00,247.77,247.83,247.64,247.69,7324.0,236.0406,236.0977,235.9167,235.9643,7324.0
2022-12-23 11:55:00,247.71,247.95,247.67,247.95,4937.0,235.9834,236.212,235.9453,236.212,4937.0
2022-12-23 12:00:00,248.0,248.11,247.88,248.03,18938.0,236.2597,236.3645,236.1454,236.2883,18938.0
2022-12-23 12:05:00,248.02,248.2,247.96,247.96,8432.0,236.2787,236.4502,236.2216,236.2216,8432.0
2022-12-23 12:10:00,247.99,248.01,247.86,247.93,5722.0,236.2501,236.2692,236.1263,236.193,5722.0
2022-12-23 12:15:00,247.91,247.91,247.71,247.77,5021.0,236.1739,236.1739,235.9834,236.0406,5021.0
2022-12-23 12:20:00,247.82,248.12,247.81,248.12,4153.0,236.0882,236.374,236.0787,236.374,4153.0
2022-12-23 12:25:00,247.97,248.08,247.85,247.85,4071.0,236.2311,236.3359,236.1168,236.1168,4071.0
2022-12-23 12:30:00,247.89,248.07,247.88,247.97,4591.0,236.1549,236.3264,236.1454,236.2311,4591.0
2022-12-23 12:35:00,248.05,248.11,247.89,247.95,3851.0,236.3073,236.3645,236.1549,236.212,3851.0
2022-12-23 12:40:00,247.93,247.93,247.53,247.63,5265.0,236.193,236.193,235.8119,235.9072,5265.0
2022-12-23 12:45:00,247.67,247.84,247.57,247.57,4229.0,235.9453,236.1072,235.85,235.85,4229.0
2022-12-23 12:50:00,247.62,247.69,247.61,247.68,3887.0,235.8977,235.9643,235.8881,235.9548,3887.0
2022-12-23 12:55:00,247.63,247.77,247.63,247.76,3653.0,235.9072,236.0406,235.9072,236.031,3653.0
2022-12-23 13:00:00,247.77,247.91,247.47,247.56,10727.0,236.0406,236.1739,235.7548,235.8405,10727.0
2022-12-23 13:05:00,247.51,247.61,247.5,247.55,599.0,235.7929,235.8881,235.7833,235.831,599.0
2022-12-23 13:10:00,247.52,247.78,247.52,247.71,9344.0,235.8024,236.0501,235.8024,235.9834,9344.0
2022-12-23 13:15:00,247.78,248.13,247.77,248.09,2778.0,236.0501,236.3835,236.0406,236.3454,2778.0
2022-12-23 13:20:00,248.18,248.51,248.14,248.46,16389.0,236.4311,236.7455,236.393,236.6979,16389.0
2022-12-23 13:25:00,248.47,248.54,248.38,248.5,5041.0,236.7074,236.7741,236.6217,236.736,5041.0
2022-12-23 13:30:00,248.52,248.78,248.51,248.66,13276.0,236.7551,237.0027,236.7455,236.8884,13276.0
2022-12-23 13:35:00,248.7,248.71,248.57,248.67,5464.0,236.9265,236.9361,236.8027,236.898,5464.0
2022-12-23 13:40:00,248.67,248.67,248.37,248.4,6497.0,236.898,236.898,236.6122,236.6407,6497.0
2022-12-23 13:45:00,248.26,248.31,248.0,248.25,6127.0,236.5074,236.555,236.2597,236.4978,6127.0
2022-12-23 13:50:00,248.25,248.41,248.25,248.33,8574.0,236.4978,236.6503,236.4978,236.574,8574.0
2022-12-23 13:55:00,248.33,248.42,248.17,248.42,7595.0,236.574,236.6598,236.4216,236.6598,7595.0
2022-12-23 14:00:00,248.34,248.34,248.2,248.21,2300.0,236.5836,236.5836,236.4502,236.4597,2300.0
2022-12-23 14:05:00,248.2,248.24,248.19,248.22,5043.0,236.4502,236.4883,236.4407,236.4693,5043.0
2022-12-23 14:10:00,248.2,248.34,248.16,248.17,6057.0,236.4502,236.5836,236.4121,236.4216,6057.0
2022-12-23 14:15:00,248.17,248.17,247.92,248.1,7963.0,236.4216,236.4216,236.1835,236.3549,7963.0
2022-12-23 14:20:00,248.05,248.05,247.71,247.79,16196.0,236.3073,236.3073,235.9834,236.0596,16196.0
2022-12-23 14:25:00,247.79,248.08,247.78,247.99,5806.0,236.0596,236.3359,236.0501,236.2501,5806.0
2022-12-23 14:30:00,248.07,248.23,248.01,248.23,4893.0,236.3264,236.4788,236.2692,236.4788,4893.0
2022-12-23 14:35:00,248.2,248.36,248.07,248.35,6084.0,236.4502,236.6026,236.3264,236.5931,6084.0
2022-12-23 14:40:00,248.37,248.71,248.32,248.46,17242.0,236.6122,236.9361,236.5645,236.6979,17242.0
2022-12-23 14:45:00,248.4,248.47,248.08,248.21,7133.0,236.6407,236.7074,236.3359,236.4597,7133.0
2022-12-23 14:50:00,248.26,248.33,248.06,248.3,9306.0,236.5074,236.574,236.3168,236.5455,9306.0
2022-12-23 14:55:00,248.26,248.5,248.24,248.49,6911.0,236.5074,236.736,236.4883,236.7265,6911.0
2022-12-23 15:00:00,248.5,248.74,248.49,248.59,9087.0,236.736,236.9646,236.7265,236.8217,9087.0
2022-12-23 15:05:00,248.59,248.63,248.29,248.31,6434.0,236.8217,236.8598,236.5359,236.555,6434.0
2022-12-23 15:10:00,248.41,248.44,248.28,248.28,5631.0,236.6503,236.6788,236.5264,236.5264,5631.0
2022-12-23 15:15:00,248.28,248.39,248.2,248.22,9353.0,236.5264,236.6312,236.4502,236.4693,9353.0
2022-12-23 15:20:00,248.23,248.29,247.92,247.92,18587.0,236.4788,236.5359,236.1835,236.1835,18587.0
2022-12-23 15:25:00,247.9,248.09,247.84,247.98,18207.0,236.1644,236.3454,236.1072,236.2406,18207.0
2022-12-23 15:30:00,247.98,248.09,247.42,247.48,13289.0,236.2406,236.3454,235.7071,235.7643,13289.0
2022-12-23 15:35:00,247.48,247.48,246.94,246.94,29746.0,235.7643,235.7643,235.2499,235.2499,29746.0
2022-12-23 15:40:00,246.95,247.44,246.94,247.22,38302.0,235.2594,235.7262,235.2499,235.5166,38302.0
2022-12-23 15:45:00,247.22,247.53,247.2,247.34,32834.0,235.5166,235.8119,235.4975,235.6309,32834.0
2022-12-23 15:50:00,247.28,247.51,247.13,247.41,45394.0,235.5738,235.7929,235.4309,235.6976,45394.0
2022-12-23 15:55:00,247.43,247.74,247.29,247.74,156190.0,235.7167,236.012,235.5833,236.012,156190.0
2022-12-27 09:30:00,247.43,247.67,246.25,246.39,18743.0,235.7167,235.9453,234.5925,234.7259,18743.0
2022-12-27 09:35:00,246.58,246.65,244.65,246.57,41174.0,234.9069,234.9736,233.0683,234.8974,41174.0
2022-12-27 09:40:00,246.29,246.67,246.1,246.59,5469.0,234.6306,234.9926,234.4496,234.9164,5469.0
2022-12-27 09:45:00,246.5,246.69,245.53,245.86,9647.0,234.8307,235.0117,233.9066,234.221,9647.0
2022-12-27 09:50:00,245.76,245.82,245.44,245.81,6394.0,234.1257,234.1829,233.8209,234.1733,6394.0
2022-12-27 09:55:00,245.8,246.15,245.7,246.14,13704.0,234.1638,234.4973,234.0686,234.4877,13704.0
2022-12-27 10:00:00,246.1,246.54,245.82,245.97,8377.0,234.4496,234.8688,234.1829,234.3258,8377.0
2022-12-27 10:05:00,245.98,246.0,245.44,245.44,5385.0,234.3353,234.3544,233.8209,233.8209,5385.0
2022-12-27 10:10:00,245.39,245.78,245.02,245.7,9903.0,233.7732,234.1448,233.4207,234.0686,9903.0
2022-12-27 10:15:00,245.95,245.99,245.17,245.17,10208.0,234.3067,234.3448,233.5636,233.5636,10208.0
2022-12-27 10:20:00,245.22,245.43,244.9,245.0,6897.0,233.6113,233.8113,233.3064,233.4017,6897.0
2022-12-27 10:25:00,245.05,245.32,244.8,245.11,4314.0,233.4493,233.7065,233.2112,233.5065,4314.0
2022-12-27 10:30:00,245.14,245.34,244.99,245.22,7207.0,233.5351,233.7256,233.3922,233.6113,7207.0
2022-12-27 10:35:00,245.12,245.27,244.93,245.27,5260.0,233.516,233.6589,233.335,233.6589,5260.0
2022-12-27 10:40:00,245.27,245.49,245.17,245.49,9306.0,233.6589,233.8685,233.5636,233.8685,9306.0
2022-12-27 10:45:00,245.57,245.93,245.57,245.91,7858.0,233.9447,234.2877,233.9447,234.2686,7858.0
2022-12-27 10:50:00,245.84,246.12,245.68,246.05,8160.0,234.2019,234.4687,234.0495,234.402,8160.0
2022-12-27 10:55:00,245.94,246.1,245.49,245.5,4910.0,234.2972,234.4496,233.8685,233.878,4910.0
2022-12-27 11:00:00,245.33,245.64,245.32,245.64,7468.0,233.7161,234.0114,233.7065,234.0114,7468.0
2022-12-27 11:05:00,245.64,246.26,245.53,246.26,19654.0,234.0114,234.602,233.9066,234.602,19654.0
2022-12-27 11:10:00,246.14,246.3,246.13,246.2,6544.0,234.4877,234.6401,234.4782,234.5449,6544.0
2022-12-27 11:15:00,246.18,246.25,245.93,246.05,9728.0,234.5258,234.5925,234.2877,234.402,9728.0
2022-12-27 11:20:00,246.04,246.44,245.86,246.44,11164.0,234.3925,234.7735,234.221,234.7735,11164.0
2022-12-27 11:25:00,246.35,246.42,246.13,246.33,4865.0,234.6878,234.7545,234.4782,234.6687,4865.0
2022-12-27 11:30:00,246.43,246.83,246.42,246.56,7643.0,234.764,235.1451,234.7545,234.8878,7643.0
2022-12-27 11:35:00,246.5,246.96,246.47,246.94,5089.0,234.8307,235.2689,234.8021,235.2499,5089.0
2022-12-27 11:40:00,246.89,246.89,246.42,246.57,11309.0,235.2022,235.2022,234.7545,234.8974,11309.0
2022-12-27 11:45:00,246.61,246.93,246.55,246.93,5533.0,234.9355,235.2403,234.8783,235.2403,5533.0
2022-12-27 11:50:00,246.93,247.32,246.93,247.24,8033.0,235.2403,235.6119,235.2403,235.5356,8033.0
2022-12-27 11:55:00,247.15,247.61,247.15,247.61,11859.0,235.4499,235.8881,235.4499,235.8881,11859.0
2022-12-27 12:00:00,247.51,247.61,247.4,247.4,9476.0,235.7929,235.8881,235.6881,235.6881,9476.0
2022-12-27 12:05:00,247.45,247.45,247.0,247.4,12080.0,235.7357,235.7357,235.307,235.6881,12080.0
2022-12-27 12:10:00,247.4,247.86,247.4,247.86,8529.0,235.6881,236.1263,235.6881,236.1263,8529.0
2022-12-27 12:15:00,247.83,247.86,247.5,247.61,8367.0,236.0977,236.1263,235.7833,235.8881,8367.0
2022-12-27 12:20:00,247.61,247.61,247.36,247.41,6073.0,235.8881,235.8881,235.65,235.6976,6073.0
2022-12-27 12:25:00,247.36,247.4,246.89,247.06,10480.0,235.65,235.6881,235.2022,235.3642,10480.0
2022-12-27 12:30:00,247.01,247.17,246.99,247.17,4143.0,235.3165,235.469,235.2975,235.469,4143.0
2022-12-27 12:35:00,247.21,247.56,247.21,247.39,8019.0,235.5071,235.8405,235.5071,235.6785,8019.0
2022-12-27 12:40:00,247.4,247.4,246.92,247.27,14465.0,235.6881,235.6881,235.2308,235.5642,14465.0
2022-12-27 12:45:00,247.33,247.88,247.21,247.88,12413.0,235.6214,236.1454,235.5071,236.1454,12413.0
2022-12-27 12:50:00,247.86,247.94,247.74,247.83,8826.0,236.1263,236.2025,236.012,236.0977,8826.0
2022-12-27 12:55:00,247.84,248.08,247.72,248.08,7343.0,236.1072,236.3359,235.9929,236.3359,7343.0
2022-12-27 13:00:00,248.05,248.25,248.02,248.19,11694.0,236.3073,236.4978,236.2787,236.4407,11694.0
2022-12-27 13:05:00,248.15,248.21,248.09,248.18,7515.0,236.4026,236.4597,236.3454,236.4311,7515.0
2022-12-27 13:10:00,248.12,248.17,248.0,248.13,7070.0,236.374,236.4216,236.2597,236.3835,7070.0
2022-12-27 13:15:00,248.17,248.19,247.77,247.95,9081.0,236.4216,236.4407,236.0406,236.212,9081.0
2022-12-27 13:20:00,247.87,247.95,247.35,247.38,8151.0,236.1358,236.212,235.6404,235.669,8151.0
2022-12-27 13:25:00,247.35,247.35,246.8,246.87,3905.0,235.6404,235.6404,235.1165,235.1832,3905.0
2022-12-27 13:30:00,246.92,247.03,246.73,246.87,8911.0,235.2308,235.3356,235.0498,235.1832,8911.0
2022-12-27 13:35:00,246.87,246.87,246.73,246.87,9122.0,235.1832,235.1832,235.0498,235.1832,9122.0
2022-12-27 13:40:00,246.83,247.09,246.75,246.98,12461.0,235.1451,235.3928,235.0688,235.288,12461.0
2022-12-27 13:45:00,246.97,247.03,246.73,247.01,14476.0,235.2784,235.3356,235.0498,235.3165,14476.0
2022-12-27 13:50:00,246.95,247.08,246.87,247.03,10624.0,235.2594,235.3832,235.1832,235.3356,10624.0
2022-12-27 13:55:00,247.06,247.06,246.34,246.77,13407.0,235.3642,235.3642,234.6783,235.0879,13407.0
2022-12-27 14:00:00,246.79,247.13,246.78,247.02,9188.0,235.107,235.4309,235.0974,235.3261,9188.0
2022-12-27 14:05:00,247.02,247.28,247.02,247.06,10678.0,235.3261,235.5738,235.3261,235.3642,10678.0
2022-12-27 14:10:00,247.04,247.18,247.02,247.14,8668.0,235.3451,235.4785,235.3261,235.4404,8668.0
2022-12-27 14:15:00,247.14,247.14,246.88,246.94,10505.0,235.4404,235.4404,235.1927,235.2499,10505.0
2022-12-27 14:20:00,246.88,247.06,246.88,247.06,9914.0,235.1927,235.3642,235.1927,235.3642,9914.0
2022-12-27 14:25:00,247.06,247.12,246.92,246.97,13580.0,235.3642,235.4213,235.2308,235.2784,13580.0
2022-12-27 14:30:00,246.97,247.18,246.94,247.04,9745.0,235.2784,235.4785,235.2499,235.3451,9745.0
2022-12-27 14:35:00,247.04,247.08,247.01,247.05,6685.0,235.3451,235.3832,235.3165,235.3546,6685.0
2022-12-27 14:40:00,247.03,247.06,246.66,246.71,10691.0,235.3356,235.3642,234.9831,235.0307,10691.0
2022-12-27 14:45:00,246.78,246.98,246.78,246.95,7201.0,235.0974,235.288,235.0974,235.2594,7201.0
2022-12-27 14:50:00,246.95,247.06,246.93,246.96,8272.0,235.2594,235.3642,235.2403,235.2689,8272.0
2022-12-27 14:55:00,246.95,247.03,246.94,247.01,7848.0,235.2594,235.3356,235.2499,235.3165,7848.0
2022-12-27 15:00:00,247.08,247.15,246.76,246.92,12283.0,235.3832,235.4499,235.0784,235.2308,12283.0
2022-12-27 15:05:00,246.92,247.16,246.87,247.04,6595.0,235.2308,235.4594,235.1832,235.3451,6595.0
2022-12-27 15:10:00,247.03,247.12,246.99,247.12,12398.0,235.3356,235.4213,235.2975,235.4213,12398.0
2022-12-27 15:15:00,247.12,247.15,247.03,247.03,10534.0,235.4213,235.4499,235.3356,235.3356,10534.0
2022-12-27 15:20:00,247.03,247.16,247.03,247.11,8338.0,235.3356,235.4594,235.3356,235.4118,8338.0
2022-12-27 15:25:00,247.11,247.32,247.08,247.28,9678.0,235.4118,235.6119,235.3832,235.5738,9678.0
2022-12-27 15:30:00,247.29,247.61,247.26,247.56,16785.0,235.5833,235.8881,235.5547,235.8405,16785.0
2022-12-27 15:35:00,247.6,247.7,247.44,247.6,24811.0,235.8786,235.9739,235.7262,235.8786,24811.0
2022-12-27 15:40:00,247.61,247.79,247.51,247.79,27419.0,235.8881,236.0596,235.7929,236.0596,27419.0
2022-12-27 15:45:00,247.77,247.79,247.24,247.32,28707.0,236.0406,236.0596,235.5356,235.6119,28707.0
2022-12-27 15:50:00,247.11,247.27,246.98,247.15,41239.0,235.4118,235.5642,235.288,235.4499,41239.0
2022-12-27 15:55:00,247.12,247.41,247.06,247.24,78308.0,235.4213,235.6976,235.3642,235.5356,78308.0
2022-12-28 09:30:00,247.46,248.19,246.91,247.55,18731.0,235.7452,236.4407,235.2213,235.831,18731.0
2022-12-28 09:35:00,247.93,248.55,247.8,248.55,5962.0,236.193,236.7836,236.0691,236.7836,5962.0
2022-12-28 09:40:00,248.67,249.0,248.35,248.45,7400.0,236.898,237.2123,236.5931,236.6884,7400.0
2022-12-28 09:45:00,248.54,249.28,248.39,249.17,10916.0,236.7741,237.4791,236.6312,237.3743,10916.0
2022-12-28 09:50:00,249.02,249.1,248.01,248.24,5456.0,237.2314,237.3076,236.2692,236.4883,5456.0
2022-12-28 09:55:00,248.43,248.69,248.32,248.32,9981.0,236.6693,236.917,236.5645,236.5645,9981.0
2022-12-28 10:00:00,248.33,248.53,248.19,248.27,6014.0,236.574,236.7646,236.4407,236.5169,6014.0
2022-12-28 10:05:00,248.27,248.35,247.91,248.0,10637.0,236.5169,236.5931,236.1739,236.2597,10637.0
2022-12-28 10:10:00,247.93,248.03,247.61,247.92,11226.0,236.193,236.2883,235.8881,236.1835,11226.0
2022-12-28 10:15:00,247.91,248.2,247.75,248.14,19797.0,236.1739,236.4502,236.0215,236.393,19797.0
2022-12-28 10:20:00,248.07,248.2,247.8,247.8,16172.0,236.3264,236.4502,236.0691,236.0691,16172.0
2022-12-28 10:25:00,247.86,247.86,247.17,247.17,8197.0,236.1263,236.1263,235.469,235.469,8197.0
2022-12-28 10:30:00,247.18,247.37,247.13,247.25,6946.0,235.4785,235.6595,235.4309,235.5452,6946.0
2022-12-28 10:35:00,247.16,247.54,247.15,247.52,7491.0,235.4594,235.8214,235.4499,235.8024,7491.0
2022-12-28 10:40:00,247.47,247.66,247.05,247.05,10162.0,235.7548,235.9358,235.3546,235.3546,10162.0
2022-12-28 10:45:00,247.06,247.25,246.88,247.07,9084.0,235.3642,235.5452,235.1927,235.3737,9084.0
2022-12-28 10:50:00,247.04,247.19,246.57,246.73,8140.0,235.3451,235.488,234.8974,235.0498,8140.0
2022-12-28 10:55:00,246.72,246.97,246.63,246.64,9493.0,235.0403,235.2784,234.9545,234.9641,9493.0
2022-12-28 11:00:00,246.61,246.79,246.53,246.7,6471.0,234.9355,235.107,234.8593,235.0212,6471.0
2022-12-28 11:05:00,246.66,246.75,246.4,246.75,8959.0,234.9831,235.0688,234.7354,235.0688,8959.0
2022-12-28 11:10:00,246.75,246.77,246.55,246.69,5777.0,235.0688,235.0879,234.8783,235.0117,5777.0
2022-12-28 11:15:00,246.7,246.98,246.51,246.51,5631.0,235.0212,235.288,234.8402,234.8402,5631.0
2022-12-28 11:20:00,246.63,246.82,246.53,246.73,8977.0,234.9545,235.1355,234.8593,235.0498,8977.0
2022-12-28 11:25:00,246.67,246.75,246.52,246.53,6405.0,234.9926,235.0688,234.8497,234.8593,6405.0
2022-12-28 11:30:00,246.62,246.76,246.44,246.61,8952.0,234.945,235.0784,234.7735,234.9355,8952.0
2022-12-28 11:35:00,246.61,246.71,246.47,246.48,2873.0,234.9355,235.0307,234.8021,234.8116,2873.0
2022-12-28 11:40:00,246.58,246.61,246.33,246.42,6453.0,234.9069,234.9355,234.6687,234.7545,6453.0
2022-12-28 11:45:00,246.44,246.44,246.16,246.2,6192.0,234.7735,234.7735,234.5068,234.5449,6192.0
2022-12-28 11:50:00,246.2,246.62,246.12,246.58,11452.0,234.5449,234.945,234.4687,234.9069,11452.0
2022-12-28 11:55:00,246.55,246.56,246.15,246.15,5958.0,234.8783,234.8878,234.4973,234.4973,5958.0
2022-12-28 12:00:00,246.07,246.23,245.89,245.89,5054.0,234.421,234.5735,234.2496,234.2496,5054.0
2022-12-28 12:05:00,245.83,246.28,245.75,246.23,5618.0,234.1924,234.6211,234.1162,234.5735,5618.0
2022-12-28 12:10:00,246.14,246.2,245.86,245.96,6294.0,234.4877,234.5449,234.221,234.3162,6294.0
2022-12-28 12:15:00,245.95,246.06,245.95,245.95,3130.0,234.3067,234.4115,234.3067,234.3067,3130.0
2022-12-28 12:20:00,245.95,245.99,245.86,245.91,6139.0,234.3067,234.3448,234.221,234.2686,6139.0
2022-12-28 12:25:00,245.97,246.06,245.9,245.95,4009.0,234.3258,234.4115,234.2591,234.3067,4009.0
2022-12-28 12:30:00,246.08,246.34,246.08,246.32,5131.0,234.4306,234.6783,234.4306,234.6592,5131.0
2022-12-28 12:35:00,246.32,246.38,246.13,246.14,5955.0,234.6592,234.7164,234.4782,234.4877,5955.0
2022-12-28 12:40:00,246.16,246.32,246.13,246.27,3407.0,234.5068,234.6592,234.4782,234.6116,3407.0
2022-12-28 12:45:00,246.29,246.93,246.28,246.88,7801.0,234.6306,235.2403,234.6211,235.1927,7801.0
2022-12-28 12:50:00,246.89,247.02,246.81,246.84,5970.0,235.2022,235.3261,235.126,235.1546,5970.0
2022-12-28 12:55:00,246.95,247.04,246.78,247.02,4095.0,235.2594,235.3451,235.0974,235.3261,4095.0
2022-12-28 13:00:00,246.97,247.35,246.93,247.23,6857.0,235.2784,235.6404,235.2403,235.5261,6857.0
2022-12-28 13:05:00,247.28,247.38,247.22,247.22,13357.0,235.5738,235.669,235.5166,235.5166,13357.0
2022-12-28 13:10:00,247.22,247.25,246.92,246.96,11743.0,235.5166,235.5452,235.2308,235.2689,11743.0
2022-12-28 13:15:00,246.96,247.17,246.92,247.07,5975.0,235.2689,235.469,235.2308,235.3737,5975.0
2022-12-28 13:20:00,247.02,247.04,246.87,246.87,2726.0,235.3261,235.3451,235.1832,235.1832,2726.0
2022-12-28 13:25:00,246.87,247.05,246.84,247.05,5365.0,235.1832,235.3546,235.1546,235.3546,5365.0
2022-12-28 13:30:00,247.09,247.19,246.93,247.06,4063.0,235.3928,235.488,235.2403,235.3642,4063.0
2022-12-28 13:35:00,247.0,247.16,246.75,246.75,7637.0,235.307,235.4594,235.0688,235.0688,7637.0
2022-12-28 13:40:00,246.85,246.91,246.76,246.87,5116.0,235.1641,235.2213,235.0784,235.1832,5116.0
2022-12-28 13:45:00,247.0,247.12,246.85,247.0,4602.0,235.307,235.4213,235.1641,235.307,4602.0
2022-12-28 13:50:00,247.0,247.01,246.74,246.99,3600.0,235.307,235.3165,235.0593,235.2975,3600.0
2022-12-28 13:55:00,246.97,247.0,246.77,246.96,6345.0,235.2784,235.307,235.0879,235.2689,6345.0
2022-12-28 14:00:00,246.9,247.09,246.84,247.08,2647.0,235.2117,235.3928,235.1546,235.3832,2647.0
2022-12-28 14:05:00,247.01,247.28,246.83,246.86,7449.0,235.3165,235.5738,235.1451,235.1736,7449.0
2022-12-28 14:10:00,246.85,246.9,246.68,246.86,5162.0,235.1641,235.2117,235.0022,235.1736,5162.0
2022-12-28 14:15:00,246.79,246.79,246.48,246.67,3770.0,235.107,235.107,234.8116,234.9926,3770.0
2022-12-28 14:20:00,246.57,246.68,246.56,246.59,4933.0,234.8974,235.0022,234.8878,234.9164,4933.0
2022-12-28 14:25:00,246.59,246.75,246.4,246.65,7500.0,234.9164,235.0688,234.7354,234.9736,7500.0
2022-12-28 14:30:00,246.59,246.79,246.54,246.6,5165.0,234.9164,235.107,234.8688,234.9259,5165.0
2022-12-28 14:35:00,246.58,246.77,246.52,246.66,4985.0,234.9069,235.0879,234.8497,234.9831,4985.0
2022-12-28 14:40:00,246.68,247.15,246.67,247.08,3753.0,235.0022,235.4499,234.9926,235.3832,3753.0
2022-12-28 14:45:00,247.2,247.2,247.01,247.01,5877.0,235.4975,235.4975,235.3165,235.3165,5877.0
2022-12-28 14:50:00,246.99,247.08,246.78,246.87,4590.0,235.2975,235.3832,235.0974,235.1832,4590.0
2022-12-28 14:55:00,246.78,246.85,246.64,246.68,6256.0,235.0974,235.1641,234.9641,235.0022,6256.0
2022-12-28 15:00:00,246.66,246.71,246.2,246.27,6259.0,234.9831,235.0307,234.5449,234.6116,6259.0
2022-12-28 15:05:00,246.19,246.3,245.9,246.06,10440.0,234.5354,234.6401,234.2591,234.4115,10440.0
2022-12-28 15:10:00,246.0,246.03,245.83,245.99,14544.0,234.3544,234.3829,234.1924,234.3448,14544.0
2022-12-28 15:15:00,245.95,246.12,245.88,245.89,8379.0,234.3067,234.4687,234.24,234.2496,8379.0
2022-12-28 15:20:00,245.93,246.0,245.74,245.81,18591.0,234.2877,234.3544,234.1067,234.1733,18591.0
2022-12-28 15:25:00,245.81,246.0,245.81,246.0,14028.0,234.1733,234.3544,234.1733,234.3544,14028.0
2022-12-28 15:30:00,246.0,246.15,245.95,245.95,11785.0,234.3544,234.4973,234.3067,234.3067,11785.0
2022-12-28 15:35:00,245.96,246.11,245.88,246.07,13729.0,234.3162,234.4591,234.24,234.421,13729.0
2022-12-28 15:40:00,246.03,246.08,245.42,245.43,15188.0,234.3829,234.4306,233.8018,233.8113,15188.0
2022-12-28 15:45:00,245.37,245.41,245.0,245.0,12683.0,233.7542,233.7923,233.4017,233.4017,12683.0
2022-12-28 15:50:00,244.89,245.29,244.77,244.8,32561.0,233.2969,233.678,233.1826,233.2112,32561.0
2022-12-28 15:55:00,244.77,245.3,244.77,245.1,49268.0,233.1826,233.6875,233.1826,233.497,49268.0
2022-12-29 09:30:00,245.64,246.45,244.99,244.99,13520.0,234.0114,234.783,233.3922,233.3922,13520.0
2022-12-29 09:35:00,245.42,246.48,245.41,246.48,3814.0,233.8018,234.8116,233.7923,234.8116,3814.0
2022-12-29 09:40:00,246.57,246.71,246.28,246.44,10124.0,234.8974,235.0307,234.6211,234.7735,10124.0
2022-12-29 09:45:00,246.45,246.93,246.42,246.78,13338.0,234.783,235.2403,234.7545,235.0974,13338.0
2022-12-29 09:50:00,246.78,246.91,246.6,246.91,8414.0,235.0974,235.2213,234.9259,235.2213,8414.0
2022-12-29 09:55:00,246.94,247.31,246.87,246.87,6627.0,235.2499,235.6023,235.1832,235.1832,6627.0
2022-12-29 10:00:00,246.95,247.47,246.93,247.36,5955.0,235.2594,235.7548,235.2403,235.65,5955.0
2022-12-29 10:05:00,247.3,247.54,247.2,247.32,3778.0,235.5928,235.8214,235.4975,235.6119,3778.0
2022-12-29 10:10:00,247.39,247.72,247.39,247.7,1522.0,235.6785,235.9929,235.6785,235.9739,1522.0
2022-12-29 10:15:00,247.62,248.14,247.62,248.14,7936.0,235.8977,236.393,235.8977,236.393,7936.0
2022-12-29 10:20:00,248.02,248.02,247.76,247.88,5528.0,236.2787,236.2787,236.031,236.1454,5528.0
2022-12-29 10:25:00,247.88,247.88,247.44,247.63,5780.0,236.1454,236.1454,235.7262,235.9072,5780.0
2022-12-29 10:30:00,247.59,248.08,247.59,248.08,3127.0,235.8691,236.3359,235.8691,236.3359,3127.0
2022-12-29 10:35:00,247.97,248.03,247.86,247.95,8507.0,236.2311,236.2883,236.1263,236.212,8507.0
2022-12-29 10:40:00,247.93,247.95,247.7,247.71,4897.0,236.193,236.212,235.9739,235.9834,4897.0
2022-12-29 10:45:00,247.63,247.87,247.5,247.87,7604.0,235.9072,236.1358,235.7833,236.1358,7604.0
2022-12-29 10:50:00,247.87,248.07,247.86,247.98,1740.0,236.1358,236.3264,236.1263,236.2406,1740.0
2022-12-29 10:55:00,247.99,248.23,247.92,248.08,6112.0,236.2501,236.4788,236.1835,236.3359,6112.0
2022-12-29 11:00:00,248.11,248.29,248.08,248.23,2201.0,236.3645,236.5359,236.3359,236.4788,2201.0
2022-12-29 11:05:00,248.23,248.26,247.55,247.79,9355.0,236.4788,236.5074,235.831,236.0596,9355.0
2022-12-29 11:10:00,247.72,247.76,247.51,247.51,4685.0,235.9929,236.031,235.7929,235.7929,4685.0
2022-12-29 11:15:00,247.52,247.52,247.19,247.45,5080.0,235.8024,235.8024,235.488,235.7357,5080.0
2022-12-29 11:20:00,247.52,247.59,247.33,247.49,3050.0,235.8024,235.8691,235.6214,235.7738,3050.0
2022-12-29 11:25:00,247.55,247.6,247.48,247.55,3363.0,235.831,235.8786,235.7643,235.831,3363.0
2022-12-29 11:30:00,247.49,248.02,247.49,247.93,6016.0,235.7738,236.2787,235.7738,236.193,6016.0
2022-12-29 11:35:00,247.87,248.19,247.85,248.12,6932.0,236.1358,236.4407,236.1168,236.374,6932.0
2022-12-29 11:40:00,248.03,248.39,248.03,248.38,6745.0,236.2883,236.6312,236.2883,236.6217,6745.0
2022-12-29 11:45:00,248.37,248.56,248.29,248.53,5541.0,236.6122,236.7932,236.5359,236.7646,5541.0
2022-12-29 11:50:00,248.59,248.72,248.56,248.64,2566.0,236.8217,236.9456,236.7932,236.8694,2566.0
2022-12-29 11:55:00,248.68,248.88,248.57,248.7,6946.0,236.9075,237.098,236.8027,236.9265,6946.0
2022-12-29 12:00:00,248.69,248.85,248.69,248.75,4483.0,236.917,237.0694,236.917,236.9742,4483.0
2022-12-29 12:05:00,248.68,248.74,248.51,248.73,4713.0,236.9075,236.9646,236.7455,236.9551,4713.0
2022-12-29 12:10:00,248.78,248.84,248.63,248.67,4827.0,237.0027,237.0599,236.8598,236.898,4827.0
2022-12-29 12:15:00,248.67,248.83,248.63,248.83,5850.0,236.898,237.0504,236.8598,237.0504,5850.0
2022-12-29 12:20:00,248.83,249.15,248.83,249.13,8193.0,237.0504,237.3552,237.0504,237.3362,8193.0
2022-12-29 12:25:00,249.08,249.23,249.07,249.17,6393.0,237.2885,237.4314,237.279,237.3743,6393.0
2022-12-29 12:30:00,249.19,249.2,248.81,249.01,6145.0,237.3933,237.4029,237.0313,237.2219,6145.0
2022-12-29 12:35:00,248.97,248.97,248.68,248.77,2147.0,237.1838,237.1838,236.9075,236.9932,2147.0
2022-12-29 12:40:00,248.75,248.79,248.53,248.55,5732.0,236.9742,237.0123,236.7646,236.7836,5732.0
2022-12-29 12:45:00,248.53,248.56,248.35,248.35,3348.0,236.7646,236.7932,236.5931,236.5931,3348.0
2022-12-29 12:50:00,248.32,248.6,248.32,248.57,3670.0,236.5645,236.8313,236.5645,236.8027,3670.0
2022-12-29 12:55:00,248.52,248.64,248.52,248.58,2516.0,236.7551,236.8694,236.7551,236.8122,2516.0
2022-12-29 13:00:00,248.54,248.77,248.47,248.53,5441.0,236.7741,236.9932,236.7074,236.7646,5441.0
2022-12-29 13:05:00,248.55,248.57,247.96,248.08,6009.0,236.7836,236.8027,236.2216,236.3359,6009.0
2022-12-29 13:10:00,248.02,248.6,248.02,248.6,4733.0,236.2787,236.8313,236.2787,236.8313,4733.0
2022-12-29 13:15:00,248.63,248.68,248.44,248.53,6503.0,236.8598,236.9075,236.6788,236.7646,6503.0
2022-12-29 13:20:00,248.48,248.49,248.36,248.47,1273.0,236.7169,236.7265,236.6026,236.7074,1273.0
2022-12-29 13:25:00,248.43,248.51,248.42,248.48,4122.0,236.6693,236.7455,236.6598,236.7169,4122.0
2022-12-29 13:30:00,248.47,248.57,248.33,248.57,4179.0,236.7074,236.8027,236.574,236.8027,4179.0
2022-12-29 13:35:00,248.47,248.48,248.05,248.13,5329.0,236.7074,236.7169,236.3073,236.3835,5329.0
2022-12-29 13:40:00,248.23,248.34,247.98,248.28,9354.0,236.4788,236.5836,236.2406,236.5264,9354.0
2022-12-29 13:45:00,248.31,248.57,248.31,248.57,2462.0,236.555,236.8027,236.555,236.8027,2462.0
2022-12-29 13:50:00,248.6,248.64,248.47,248.59,5777.0,236.8313,236.8694,236.7074,236.8217,5777.0
2022-12-29 13:55:00,248.51,248.83,248.51,248.83,2303.0,236.7455,237.0504,236.7455,237.0504,2303.0
2022-12-29 14:00:00,248.78,249.15,248.78,248.98,19963.0,237.0027,237.3552,237.0027,237.1933,19963.0
2022-12-29 14:05:00,249.01,249.01,248.88,248.96,2000.0,237.2219,237.2219,237.098,237.1742,2000.0
2022-12-29 14:10:00,248.91,249.05,248.84,249.05,5172.0,237.1266,237.26,237.0599,237.26,5172.0
2022-12-29 14:15:00,249.07,249.07,248.97,249.05,5630.0,237.279,237.279,237.1838,237.26,5630.0
2022-12-29 14:20:00,249.05,249.26,248.95,249.25,18047.0,237.26,237.46,237.1647,237.4505,18047.0
2022-12-29 14:25:00,249.19,249.19,248.87,248.91,7208.0,237.3933,237.3933,237.0885,237.1266,7208.0
2022-12-29 14:30:00,248.83,248.88,248.71,248.77,2379.0,237.0504,237.098,236.9361,236.9932,2379.0
2022-12-29 14:35:00,248.75,248.89,248.75,248.82,2261.0,236.9742,237.1075,236.9742,237.0409,2261.0
2022-12-29 14:40:00,248.83,249.14,248.77,249.12,7276.0,237.0504,237.3457,236.9932,237.3267,7276.0
2022-12-29 14:45:00,249.07,249.21,249.02,249.14,5618.0,237.279,237.4124,237.2314,237.3457,5618.0
2022-12-29 14:50:00,249.13,249.13,249.03,249.06,6987.0,237.3362,237.3362,237.2409,237.2695,6987.0
2022-12-29 14:55:00,249.12,249.14,249.02,249.02,5056.0,237.3267,237.3457,237.2314,237.2314,5056.0
2022-12-29 15:00:00,249.01,249.01,248.69,248.72,5614.0,237.2219,237.2219,236.917,236.9456,5614.0
2022-12-29 15:05:00,248.72,248.75,248.6,248.64,6534.0,236.9456,236.9742,236.8313,236.8694,6534.0
2022-12-29 15:10:00,248.65,248.65,248.36,248.42,18248.0,236.8789,236.8789,236.6026,236.6598,18248.0
2022-12-29 15:15:00,248.42,248.6,248.27,248.36,16421.0,236.6598,236.8313,236.5169,236.6026,16421.0
2022-12-29 15:20:00,248.36,248.42,248.27,248.27,5557.0,236.6026,236.6598,236.5169,236.5169,5557.0
2022-12-29 15:25:00,248.27,248.27,248.09,248.15,6649.0,236.5169,236.5169,236.3454,236.4026,6649.0
2022-12-29 15:30:00,248.16,248.34,248.04,248.18,8054.0,236.4121,236.5836,236.2978,236.4311,8054.0
2022-12-29 15:35:00,248.18,248.18,247.92,247.93,7849.0,236.4311,236.4311,236.1835,236.193,7849.0
2022-12-29 15:40:00,247.95,248.19,247.87,248.16,13759.0,236.212,236.4407,236.1358,236.4121,13759.0
2022-12-29 15:45:00,248.14,248.38,247.88,248.03,14397.0,236.393,236.6217,236.1454,236.2883,14397.0
2022-12-29 15:50:00,248.05,248.33,247.85,248.26,22791.0,236.3073,236.574,236.1168,236.5074,22791.0
2022-12-29 15:55:00,248.13,248.35,247.87,248.05,36785.0,236.3835,236.5931,236.1358,236.3073,36785.0
2022-12-30 09:30:00,247.33,247.33,246.65,246.77,9600.0,236.1476,236.1476,235.4984,235.613,9600.0
2022-12-30 09:35:00,246.81,247.0,246.64,246.79,3896.0,235.6512,235.8326,235.4888,235.6321,3896.0
2022-12-30 09:40:00,246.61,247.55,246.53,247.52,3192.0,235.4602,236.3577,235.3838,236.3291,3192.0
2022-12-30 09:45:00,247.52,247.52,246.34,246.45,7634.0,236.3291,236.3291,235.2024,235.3074,7634.0
2022-12-30 09:50:00,246.5,247.15,246.5,247.15,5087.0,235.3552,235.9758,235.3552,235.9758,5087.0
2022-12-30 09:55:00,247.02,247.48,246.79,247.48,6442.0,235.8517,236.2909,235.6321,236.2909,6442.0
2022-12-30 10:00:00,247.39,247.54,247.26,247.53,3406.0,236.2049,236.3482,236.0808,236.3386,3406.0
2022-12-30 10:05:00,247.47,247.52,247.2,247.4,8600.0,236.2813,236.3291,236.0235,236.2145,8600.0
2022-12-30 10:10:00,247.57,247.68,247.54,247.68,1077.0,236.3768,236.4818,236.3482,236.4818,1077.0
2022-12-30 10:15:00,247.83,248.14,247.82,248.14,5212.0,236.625,236.921,236.6155,236.921,5212.0
2022-12-30 10:20:00,248.23,248.34,248.16,248.34,3945.0,237.007,237.112,236.9401,237.112,3945.0
2022-12-30 10:25:00,248.34,248.64,248.07,248.07,8677.0,237.112,237.3984,236.8542,236.8542,8677.0
2022-12-30 10:30:00,248.0,248.21,247.91,248.21,3278.0,236.7874,236.9879,236.7014,236.9879,3278.0
2022-12-30 10:35:00,248.16,248.17,247.97,248.02,4420.0,236.9401,236.9497,236.7587,236.8065,4420.0
2022-12-30 10:40:00,247.93,247.98,247.76,247.87,1799.0,236.7205,236.7683,236.5582,236.6632,1799.0
2022-12-30 10:45:00,247.86,248.34,247.81,248.34,3295.0,236.6537,237.112,236.6059,237.112,3295.0
2022-12-30 10:50:00,248.25,248.32,248.04,248.09,6635.0,237.0261,237.0929,236.8255,236.8733,6635.0
2022-12-30 10:55:00,248.16,248.34,247.88,248.11,8907.0,236.9401,237.112,236.6728,236.8924,8907.0
2022-12-30 11:00:00,248.11,248.11,247.97,248.05,7901.0,236.8924,236.8924,236.7587,236.8351,7901.0
2022-12-30 11:05:00,248.05,248.15,248.03,248.08,6740.0,236.8351,236.9306,236.816,236.8637,6740.0
2022-12-30 11:10:00,248.03,248.06,247.85,247.85,7639.0,236.816,236.8446,236.6441,236.6441,7639.0
2022-12-30 11:15:00,247.85,247.91,247.54,247.74,6756.0,236.6441,236.7014,236.3482,236.5391,6756.0
2022-12-30 11:20:00,247.66,247.75,247.5,247.68,7127.0,236.4627,236.5487,236.31,236.4818,7127.0
2022-12-30 11:25:00,247.56,247.62,247.12,247.31,10972.0,236.3673,236.4245,235.9471,236.1286,10972.0
2022-12-30 11:30:00,247.3,247.65,247.3,247.51,5404.0,236.119,236.4532,236.119,236.3195,5404.0
2022-12-30 11:35:00,247.51,247.57,247.41,247.46,5737.0,236.3195,236.3768,236.224,236.2718,5737.0
2022-12-30 11:40:00,247.44,247.44,247.25,247.3,4260.0,236.2527,236.2527,236.0713,236.119,4260.0
2022-12-30 11:45:00,247.31,247.38,247.13,247.2,5978.0,236.1286,236.1954,235.9567,236.0235,5978.0
2022-12-30 11:50:00,247.21,247.22,247.0,247.0,6568.0,236.0331,236.0426,235.8326,235.8326,6568.0
2022-12-30 11:55:00,246.95,247.3,246.94,247.3,3912.0,235.7848,236.119,235.7753,236.119,3912.0
2022-12-30 12:00:00,247.24,247.41,247.23,247.41,2966.0,236.0617,236.224,236.0522,236.224,2966.0
2022-12-30 12:05:00,247.4,247.51,247.19,247.19,3428.0,236.2145,236.3195,236.014,236.014,3428.0
2022-12-30 12:10:00,247.27,247.29,247.05,247.05,3428.0,236.0904,236.1095,235.8803,235.8803,3428.0
2022-12-30 12:15:00,247.1,247.17,247.08,247.15,2212.0,235.928,235.9949,235.909,235.9758,2212.0
2022-12-30 12:20:00,247.15,247.3,247.14,247.27,3253.0,235.9758,236.119,235.9662,236.0904,3253.0
2022-12-30 12:25:00,247.32,247.41,247.22,247.31,6822.0,236.1381,236.224,236.0426,236.1286,6822.0
2022-12-30 12:30:00,247.29,247.38,247.23,247.36,2623.0,236.1095,236.1954,236.0522,236.1763,2623.0
2022-12-30 12:35:00,247.27,247.3,247.01,247.01,3890.0,236.0904,236.119,235.8421,235.8421,3890.0
2022-12-30 12:40:00,247.04,247.14,246.94,246.99,2741.0,235.8708,235.9662,235.7753,235.823,2741.0
2022-12-30 12:45:00,246.99,247.07,246.76,246.76,4405.0,235.823,235.8994,235.6034,235.6034,4405.0
2022-12-30 12:50:00,246.77,246.87,246.49,246.49,3712.0,235.613,235.7084,235.3456,235.3456,3712.0
2022-12-30 12:55:00,246.47,246.68,246.45,246.68,4100.0,235.3265,235.527,235.3074,235.527,4100.0
2022-12-30 13:00:00,246.57,246.63,246.37,246.57,6750.0,235.422,235.4793,235.2311,235.422,6750.0
2022-12-30 13:05:00,246.56,246.59,246.48,246.59,5078.0,235.4125,235.4411,235.3361,235.4411,5078.0
2022-12-30 13:10:00,246.55,246.55,246.47,246.47,3116.0,235.4029,235.4029,235.3265,235.3265,3116.0
2022-12-30 13:15:00,246.51,246.51,246.19,246.22,4480.0,235.3647,235.3647,235.0592,235.0878,4480.0
2022-12-30 13:20:00,246.22,246.22,245.41,245.41,6624.0,235.0878,235.0878,234.3145,234.3145,6624.0
2022-12-30 13:25:00,245.33,245.59,245.16,245.57,5787.0,234.2381,234.4863,234.0758,234.4672,5787.0
2022-12-30 13:30:00,245.63,245.93,245.63,245.86,15300.0,234.5245,234.8109,234.5245,234.7441,15300.0
2022-12-30 13:35:00,245.88,245.92,245.45,245.56,8429.0,234.7632,234.8014,234.3526,234.4577,8429.0
2022-12-30 13:40:00,245.56,245.63,245.49,245.55,5492.0,234.4577,234.5245,234.3908,234.4481,5492.0
2022-12-30 13:45:00,245.54,245.6,245.34,245.34,10228.0,234.4386,234.4959,234.2476,234.2476,10228.0
2022-12-30 13:50:00,245.29,245.33,245.03,245.09,6343.0,234.1999,234.2381,233.9516,234.0089,6343.0
2022-12-30 13:55:00,245.12,245.43,245.11,245.26,17078.0,234.0376,234.3336,234.028,234.1712,17078.0
2022-12-30 14:00:00,245.36,245.43,245.09,245.09,7698.0,234.2667,234.3336,234.0089,234.0089,7698.0
2022-12-30 14:05:00,245.09,245.17,244.98,245.1,11499.0,234.0089,234.0853,233.9039,234.0185,11499.0
2022-12-30 14:10:00,245.09,245.41,245.05,245.39,9222.0,234.0089,234.3145,233.9707,234.2954,9222.0
2022-12-30 14:15:00,245.38,245.39,245.14,245.31,8506.0,234.2858,234.2954,234.0567,234.219,8506.0
2022-12-30 14:20:00,245.28,245.29,245.12,245.13,6971.0,234.1903,234.1999,234.0376,234.0471,6971.0
2022-12-30 14:25:00,245.05,245.16,244.97,245.12,6835.0,233.9707,234.0758,233.8944,234.0376,6835.0
2022-12-30 14:30:00,245.07,245.19,244.99,245.06,6345.0,233.9898,234.1044,233.9134,233.9803,6345.0
2022-12-30 14:35:00,245.07,245.19,244.94,245.19,6206.0,233.9898,234.1044,233.8657,234.1044,6206.0
2022-12-30 14:40:00,245.19,245.22,245.12,245.16,5424.0,234.1044,234.133,234.0376,234.0758,5424.0
2022-12-30 14:45:00,245.19,245.2,244.82,244.83,7474.0,234.1044,234.114,233.7511,233.7607,7474.0
2022-12-30 14:50:00,244.83,245.21,244.83,245.1,5952.0,233.7607,234.1235,233.7607,234.0185,5952.0
2022-12-30 14:55:00,245.06,245.06,244.8,244.96,5328.0,233.9803,233.9803,233.732,233.8848,5328.0
2022-12-30 15:00:00,244.97,245.36,244.97,245.27,11437.0,233.8944,234.2667,233.8944,234.1808,11437.0
2022-12-30 15:05:00,245.28,245.45,245.27,245.45,4147.0,234.1903,234.3526,234.1808,234.3526,4147.0
2022-12-30 15:10:00,245.39,245.8,245.38,245.72,11603.0,234.2954,234.6868,234.2858,234.6104,11603.0
2022-12-30 15:15:00,245.74,246.0,245.72,245.76,12283.0,234.6295,234.8778,234.6104,234.6486,12283.0
2022-12-30 15:20:00,245.74,245.92,245.68,245.92,9001.0,234.6295,234.8014,234.5723,234.8014,9001.0
2022-12-30 15:25:00,245.9,245.9,245.67,245.68,8734.0,234.7823,234.7823,234.5627,234.5723,8734.0
2022-12-30 15:30:00,245.71,246.2,245.65,246.2,13181.0,234.6009,235.0687,234.5436,235.0687,13181.0
2022-12-30 15:35:00,246.16,246.36,246.11,246.2,33617.0,235.0305,235.2215,234.9828,235.0687,33617.0
2022-12-30 15:40:00,246.22,246.44,246.2,246.39,17238.0,235.0878,235.2979,235.0687,235.2501,17238.0
2022-12-30 15:45:00,246.42,246.69,246.39,246.56,21473.0,235.2788,235.5366,235.2501,235.4125,21473.0
2022-12-30 15:50:00,246.62,246.76,246.56,246.65,24883.0,235.4698,235.6034,235.4125,235.4984,24883.0
2022-12-30 15:55:00,246.61,246.61,246.19,246.25,53094.0,235.4602,235.4602,235.0592,235.1165,53094.0
2023-01-03 09:30:00,247.7,248.0,246.25,246.57,31512.0,236.5009,236.7874,235.1165,235.422,31512.0
2023-01-03 09:35:00,246.34,246.76,246.06,246.35,6591.0,235.2024,235.6034,234.9351,235.212,6591.0
2023-01-03 09:40:00,246.63,247.13,246.32,246.5,6932.0,235.4793,235.9567,235.1833,235.3552,6932.0
2023-01-03 09:45:00,246.5,246.5,245.19,245.61,9442.0,235.3552,235.3552,234.1044,234.5054,9442.0
2023-01-03 09:50:00,245.61,245.8,244.72,244.97,13286.0,234.5054,234.6868,233.6557,233.8944,13286.0
2023-01-03 09:55:00,244.97,245.29,244.82,245.05,13627.0,233.8944,234.1999,233.7511,233.9707,13627.0
2023-01-03 10:00:00,245.05,245.77,245.04,245.73,9022.0,233.9707,234.6582,233.9612,234.62,9022.0
2023-01-03 10:05:00,245.73,246.77,245.72,246.3,8169.0,234.62,235.613,234.6104,235.1642,8169.0
2023-01-03 10:10:00,246.23,246.84,246.13,246.79,6991.0,235.0974,235.6798,235.0019,235.6321,6991.0
2023-01-03 10:15:00,246.81,247.04,245.92,246.35,28286.0,235.6512,235.8708,234.8014,235.212,28286.0
2023-01-03 10:20:00,246.26,246.8,246.07,246.8,6470.0,235.126,235.6416,234.9446,235.6416,6470.0
2023-01-03 10:25:00,246.76,247.02,246.59,246.94,6827.0,235.6034,235.8517,235.4411,235.7753,6827.0
2023-01-03 10:30:00,246.95,247.09,246.67,246.88,5782.0,235.7848,235.9185,235.5175,235.718,5782.0
2023-01-03 10:35:00,246.89,247.79,246.88,247.71,8112.0,235.7275,236.5869,235.718,236.5105,8112.0
2023-01-03 10:40:00,247.8,247.91,247.44,247.91,15260.0,236.5964,236.7014,236.2527,236.7014,15260.0
2023-01-03 10:45:00,248.0,248.31,247.78,247.88,8648.0,236.7874,237.0833,236.5773,236.6728,8648.0
2023-01-03 10:50:00,247.81,247.82,247.32,247.43,8985.0,236.6059,236.6155,236.1381,236.2431,8985.0
2023-01-03 10:55:00,247.44,248.03,247.34,248.02,9158.0,236.2527,236.816,236.1572,236.8065,9158.0
2023-01-03 11:00:00,248.03,248.11,247.56,247.59,10258.0,236.816,236.8924,236.3673,236.3959,10258.0
2023-01-03 11:05:00,247.69,248.24,247.56,247.84,9597.0,236.4914,237.0165,236.3673,236.6346,9597.0
2023-01-03 11:10:00,247.73,247.94,247.35,247.35,10124.0,236.5296,236.7301,236.1667,236.1667,10124.0
2023-01-03 11:15:00,247.37,247.5,246.96,247.29,14676.0,236.1858,236.31,235.7944,236.1095,14676.0
2023-01-03 11:20:00,247.24,247.78,247.17,247.76,9236.0,236.0617,236.5773,235.9949,236.5582,9236.0
2023-01-03 11:25:00,247.76,248.03,247.45,247.64,10589.0,236.5582,236.816,236.2622,236.4436,10589.0
2023-01-03 11:30:00,247.64,247.68,247.38,247.42,7194.0,236.4436,236.4818,236.1954,236.2336,7194.0
2023-01-03 11:35:00,247.46,247.64,247.46,247.52,7811.0,236.2718,236.4436,236.2718,236.3291,7811.0
2023-01-03 11:40:00,247.51,247.57,247.31,247.39,7712.0,236.3195,236.3768,236.1286,236.2049,7712.0
2023-01-03 11:45:00,247.42,247.57,247.13,247.14,17192.0,236.2336,236.3768,235.9567,235.9662,17192.0
2023-01-03 11:50:00,247.14,247.32,246.98,247.16,10103.0,235.9662,236.1381,235.8135,235.9853,10103.0
2023-01-03 11:55:00,247.14,247.16,246.95,247.02,6693.0,235.9662,235.9853,235.7848,235.8517,6693.0
2023-01-03 12:00:00,246.99,247.06,246.4,246.4,9620.0,235.823,235.8899,235.2597,235.2597,9620.0
2023-01-03 12:05:00,246.39,246.4,246.21,246.36,12479.0,235.2501,235.2597,235.0783,235.2215,12479.0
2023-01-03 12:10:00,246.35,246.4,246.28,246.36,7658.0,235.212,235.2597,235.1451,235.2215,7658.0
2023-01-03 12:15:00,246.39,246.77,246.39,246.77,13694.0,235.2501,235.613,235.2501,235.613,13694.0
2023-01-03 12:20:00,246.76,246.77,246.22,246.27,6572.0,235.6034,235.613,235.0878,235.1356,6572.0
2023-01-03 12:25:00,246.2,246.34,246.2,246.32,7053.0,235.0687,235.2024,235.0687,235.1833,7053.0
2023-01-03 12:30:00,246.34,247.35,246.29,247.23,8423.0,235.2024,236.1667,235.1547,236.0522,8423.0
2023-01-03 12:35:00,247.3,247.3,247.01,247.14,6546.0,236.119,236.119,235.8421,235.9662,6546.0
2023-01-03 12:40:00,247.13,247.13,246.62,246.69,5557.0,235.9567,235.9567,235.4698,235.5366,5557.0
2023-01-03 12:45:00,246.59,246.74,246.34,246.67,11303.0,235.4411,235.5843,235.2024,235.5175,11303.0
2023-01-03 12:50:00,246.66,246.71,246.44,246.66,8506.0,235.5079,235.5557,235.2979,235.5079,8506.0
2023-01-03 12:55:00,246.62,247.09,246.56,247.08,6400.0,235.4698,235.9185,235.4125,235.909,6400.0
2023-01-03 13:00:00,246.98,247.07,246.83,247.0,6618.0,235.8135,235.8994,235.6703,235.8326,6618.0
2023-01-03 13:05:00,247.01,247.17,246.98,247.17,5900.0,235.8421,235.9949,235.8135,235.9949,5900.0
2023-01-03 13:10:00,247.18,247.36,247.12,247.18,6509.0,236.0044,236.1763,235.9471,236.0044,6509.0
2023-01-03 13:15:00,247.15,247.19,246.92,247.14,6067.0,235.9758,236.014,235.7562,235.9662,6067.0
2023-01-03 13:20:00,247.13,247.16,246.85,247.1,9067.0,235.9567,235.9853,235.6894,235.928,9067.0
2023-01-03 13:25:00,247.06,247.62,247.0,247.53,11159.0,235.8899,236.4245,235.8326,236.3386,11159.0
2023-01-03 13:30:00,247.51,247.63,247.39,247.57,8713.0,236.3195,236.4341,236.2049,236.3768,8713.0
2023-01-03 13:35:00,247.63,248.07,247.63,247.68,13914.0,236.4341,236.8542,236.4341,236.4818,13914.0
2023-01-03 13:40:00,247.72,248.26,247.72,248.18,31828.0,236.52,237.0356,236.52,236.9592,31828.0
2023-01-03 13:45:00,248.25,248.29,248.0,248.25,6913.0,237.0261,237.0642,236.7874,237.0261,6913.0
2023-01-03 13:50:00,248.25,248.3,248.12,248.18,10142.0,237.0261,237.0738,236.9019,236.9592,10142.0
2023-01-03 13:55:00,248.23,248.36,247.9,247.97,23707.0,237.007,237.1311,236.6919,236.7587,23707.0
2023-01-03 14:00:00,247.92,248.08,247.63,247.72,18007.0,236.711,236.8637,236.4341,236.52,18007.0
2023-01-03 14:05:00,247.72,247.81,247.57,247.75,19334.0,236.52,236.6059,236.3768,236.5487,19334.0
2023-01-03 14:10:00,247.74,247.75,247.27,247.39,8711.0,236.5391,236.5487,236.0904,236.2049,8711.0
2023-01-03 14:15:00,247.44,247.67,247.33,247.35,24190.0,236.2527,236.4723,236.1476,236.1667,24190.0
2023-01-03 14:20:00,247.42,247.63,247.3,247.45,7237.0,236.2336,236.4341,236.119,236.2622,7237.0
2023-01-03 14:25:00,247.47,247.56,247.38,247.49,5616.0,236.2813,236.3673,236.1954,236.3004,5616.0
2023-01-03 14:30:00,247.5,247.52,246.89,247.05,22352.0,236.31,236.3291,235.7275,235.8803,22352.0
2023-01-03 14:35:00,247.09,247.21,247.0,247.18,6162.0,235.9185,236.0331,235.8326,236.0044,6162.0
2023-01-03 14:40:00,247.21,247.59,247.15,247.57,7697.0,236.0331,236.3959,235.9758,236.3768,7697.0
2023-01-03 14:45:00,247.56,248.21,247.56,247.7,22010.0,236.3673,236.9879,236.3673,236.5009,22010.0
2023-01-03 14:50:00,247.74,247.8,247.54,247.55,13856.0,236.5391,236.5964,236.3482,236.3577,13856.0
2023-01-03 14:55:00,247.63,247.79,247.54,247.64,13385.0,236.4341,236.5869,236.3482,236.4436,13385.0
2023-01-03 15:00:00,247.65,247.83,247.43,247.65,23423.0,236.4532,236.625,236.2431,236.4532,23423.0
2023-01-03 15:05:00,247.66,247.72,247.4,247.43,11090.0,236.4627,236.52,236.2145,236.2431,11090.0
2023-01-03 15:10:00,247.4,247.53,247.34,247.38,9815.0,236.2145,236.3386,236.1572,236.1954,9815.0
2023-01-03 15:15:00,247.36,247.68,247.33,247.62,9745.0,236.1763,236.4818,236.1476,236.4245,9745.0
2023-01-03 15:20:00,247.6,247.6,247.26,247.36,24545.0,236.4054,236.4054,236.0808,236.1763,24545.0
2023-01-03 15:25:00,247.36,247.53,247.2,247.34,8890.0,236.1763,236.3386,236.0235,236.1572,8890.0
2023-01-03 15:30:00,247.37,247.48,247.2,247.4,9677.0,236.1858,236.2909,236.0235,236.2145,9677.0
2023-01-03 15:35:00,247.42,247.45,247.08,247.22,16531.0,236.2336,236.2622,235.909,236.0426,16531.0
2023-01-03 15:40:00,247.22,247.36,247.11,247.28,27747.0,236.0426,236.1763,235.9376,236.0999,27747.0
2023-01-03 15:45:00,247.25,247.46,246.97,247.45,26691.0,236.0713,236.2718,235.8039,236.2622,26691.0
2023-01-03 15:50:00,247.44,247.61,247.0,247.0,24659.0,236.2527,236.415,235.8326,235.8326,24659.0
2023-01-03 15:55:00,246.96,247.24,246.72,246.85,104170.0,235.7944,236.0617,235.5652,235.6894,104170.0
2023-01-04 09:30:00,245.68,247.96,245.04,245.3,24890.0,234.5723,236.7492,233.9612,234.2094,24890.0
2023-01-04 09:35:00,245.25,246.41,245.17,245.42,10352.0,234.1617,235.2692,234.0853,234.324,10352.0
2023-01-04 09:40:00,245.41,246.18,245.36,245.54,12485.0,234.3145,235.0496,234.2667,234.4386,12485.0
2023-01-04 09:45:00,245.27,245.85,244.52,244.52,13368.0,234.1808,234.7346,233.4647,233.4647,13368.0
2023-01-04 09:50:00,244.73,245.18,244.3,245.18,54692.0,233.6652,234.0949,233.2546,234.0949,54692.0
2023-01-04 09:55:00,245.06,245.5,244.9,245.19,15317.0,233.9803,234.4004,233.8275,234.1044,15317.0
2023-01-04 10:00:00,245.0,245.74,244.24,244.25,23127.0,233.923,234.6295,233.1974,233.2069,23127.0
2023-01-04 10:05:00,244.52,244.71,244.09,244.59,14812.0,233.4647,233.6461,233.0541,233.5315,14812.0
2023-01-04 10:10:00,244.71,244.71,243.95,244.11,67837.0,233.6461,233.6461,232.9205,233.0732,67837.0
2023-01-04 10:15:00,244.06,244.23,243.95,244.16,11615.0,233.0255,233.1878,232.9205,233.121,11615.0
2023-01-04 10:20:00,244.25,244.26,243.62,243.99,34013.0,233.2069,233.2165,232.6054,232.9587,34013.0
2023-01-04 10:25:00,243.93,244.21,243.85,244.12,7090.0,232.9014,233.1687,232.825,233.0828,7090.0
2023-01-04 10:30:00,244.12,244.12,243.55,243.78,17976.0,233.0828,233.0828,232.5386,232.7582,17976.0
2023-01-04 10:35:00,243.78,243.95,243.56,243.63,26658.0,232.7582,232.9205,232.5481,232.6149,26658.0
2023-01-04 10:40:00,243.61,244.0,243.47,243.88,16710.0,232.5958,232.9682,232.4622,232.8536,16710.0
2023-01-04 10:45:00,243.89,244.15,243.88,244.0,9493.0,232.8632,233.1114,232.8536,232.9682,9493.0
2023-01-04 10:50:00,243.99,244.0,243.8,243.99,12366.0,232.9587,232.9682,232.7772,232.9587,12366.0
2023-01-04 10:55:00,243.86,244.03,243.76,244.02,8233.0,232.8345,232.9969,232.7391,232.9873,8233.0
2023-01-04 11:00:00,244.04,244.07,243.85,243.91,6625.0,233.0064,233.035,232.825,232.8823,6625.0
2023-01-04 11:05:00,243.95,244.01,243.86,243.92,7331.0,232.9205,232.9778,232.8345,232.8918,7331.0
2023-01-04 11:10:00,243.92,243.98,243.84,243.94,7705.0,232.8918,232.9491,232.8154,232.9109,7705.0
2023-01-04 11:15:00,243.99,244.12,243.72,243.82,20404.0,232.9587,233.0828,232.7009,232.7963,20404.0
2023-01-04 11:20:00,243.84,244.0,243.74,243.95,11090.0,232.8154,232.9682,232.72,232.9205,11090.0
2023-01-04 11:25:00,243.98,244.49,243.9,244.43,13675.0,232.9491,233.4361,232.8727,233.3788,13675.0
2023-01-04 11:30:00,244.37,244.86,244.36,244.65,6154.0,233.3215,233.7893,233.3119,233.5888,6154.0
2023-01-04 11:35:00,244.64,244.92,244.62,244.85,6522.0,233.5793,233.8466,233.5602,233.7798,6522.0
2023-01-04 11:40:00,244.86,244.9,244.43,244.44,4488.0,233.7893,233.8275,233.3788,233.3883,4488.0
2023-01-04 11:45:00,244.49,244.69,244.37,244.57,11026.0,233.4361,233.627,233.3215,233.5124,11026.0
2023-01-04 11:50:00,244.6,244.93,244.55,244.93,11166.0,233.5411,233.8562,233.4933,233.8562,11166.0
2023-01-04 11:55:00,244.92,245.49,244.92,245.33,9562.0,233.8466,234.3908,233.8466,234.2381,9562.0
2023-01-04 12:00:00,245.39,245.77,245.38,245.56,11507.0,234.2954,234.6582,234.2858,234.4577,11507.0
2023-01-04 12:05:00,245.56,245.66,245.48,245.59,13588.0,234.4577,234.5532,234.3813,234.4863,13588.0
2023-01-04 12:10:00,245.63,245.89,245.55,245.73,6703.0,234.5245,234.7728,234.4481,234.62,6703.0
2023-01-04 12:15:00,245.72,245.72,245.37,245.54,28368.0,234.6104,234.6104,234.2763,234.4386,28368.0
2023-01-04 12:20:00,245.51,245.58,245.23,245.26,5097.0,234.4099,234.4768,234.1426,234.1712,5097.0
2023-01-04 12:25:00,245.2,245.57,245.19,245.54,9300.0,234.114,234.4672,234.1044,234.4386,9300.0
2023-01-04 12:30:00,245.54,245.87,245.54,245.86,11097.0,234.4386,234.7537,234.4386,234.7441,11097.0
2023-01-04 12:35:00,245.89,246.0,245.8,245.87,3741.0,234.7728,234.8778,234.6868,234.7537,3741.0
2023-01-04 12:40:00,245.87,246.05,245.83,245.95,6321.0,234.7537,234.9255,234.7155,234.83,6321.0
2023-01-04 12:45:00,245.88,245.9,245.15,245.15,9078.0,234.7632,234.7823,234.0662,234.0662,9078.0
2023-01-04 12:50:00,245.15,245.3,244.95,244.99,6568.0,234.0662,234.2094,233.8753,233.9134,6568.0
2023-01-04 12:55:00,245.01,245.01,244.6,244.71,5870.0,233.9325,233.9325,233.5411,233.6461,5870.0
2023-01-04 13:00:00,244.71,244.91,244.38,244.89,8368.0,233.6461,233.8371,233.331,233.818,8368.0
2023-01-04 13:05:00,244.96,244.96,244.7,244.82,9102.0,233.8848,233.8848,233.6366,233.7511,9102.0
2023-01-04 13:10:00,244.77,244.89,244.71,244.77,5723.0,233.7034,233.818,233.6461,233.7034,5723.0
2023-01-04 13:15:00,244.82,244.85,244.64,244.77,13338.0,233.7511,233.7798,233.5793,233.7034,13338.0
2023-01-04 13:20:00,244.74,244.82,244.73,244.78,8429.0,233.6747,233.7511,233.6652,233.7129,8429.0
2023-01-04 13:25:00,244.76,245.0,244.62,244.81,14168.0,233.6938,233.923,233.5602,233.7416,14168.0
2023-01-04 13:30:00,244.78,244.96,244.62,244.82,19714.0,233.7129,233.8848,233.5602,233.7511,19714.0
2023-01-04 13:35:00,244.82,244.87,244.66,244.74,18441.0,233.7511,233.7989,233.5984,233.6747,18441.0
2023-01-04 13:40:00,244.75,244.77,244.41,244.48,10292.0,233.6843,233.7034,233.3597,233.4265,10292.0
2023-01-04 13:45:00,244.46,244.47,243.7,243.78,13427.0,233.4074,233.417,232.6818,232.7582,13427.0
2023-01-04 13:50:00,243.81,244.11,243.7,244.08,14434.0,232.7868,233.0732,232.6818,233.0446,14434.0
2023-01-04 13:55:00,244.08,244.74,243.93,244.0,19647.0,233.0446,233.6747,232.9014,232.9682,19647.0
2023-01-04 14:00:00,244.15,244.7,243.74,244.23,20158.0,233.1114,233.6366,232.72,233.1878,20158.0
2023-01-04 14:05:00,244.23,244.38,243.88,244.0,15528.0,233.1878,233.331,232.8536,232.9682,15528.0
2023-01-04 14:10:00,244.01,244.13,243.77,244.02,26241.0,232.9778,233.0923,232.7486,232.9873,26241.0
2023-01-04 14:15:00,244.02,244.35,243.96,244.19,13467.0,232.9873,233.3024,232.93,233.1496,13467.0
2023-01-04 14:20:00,244.23,244.23,243.67,244.01,24997.0,233.1878,233.1878,232.6531,232.9778,24997.0
2023-01-04 14:25:00,244.06,244.06,243.21,243.31,12853.0,233.0255,233.0255,232.2139,232.3094,12853.0
2023-01-04 14:30:00,243.22,243.42,243.01,243.37,12097.0,232.2235,232.4144,232.023,232.3667,12097.0
2023-01-04 14:35:00,243.37,243.49,243.13,243.18,7359.0,232.3667,232.4813,232.1375,232.1853,7359.0
2023-01-04 14:40:00,243.21,243.21,242.8,242.84,9120.0,232.2139,232.2139,231.8225,231.8607,9120.0
2023-01-04 14:45:00,242.79,243.21,242.67,242.75,16280.0,231.8129,232.2139,231.6983,231.7747,16280.0
2023-01-04 14:50:00,242.73,242.73,242.49,242.67,11113.0,231.7556,231.7556,231.5265,231.6983,11113.0
2023-01-04 14:55:00,242.69,243.25,242.67,242.96,25554.0,231.7174,232.2521,231.6983,231.9752,25554.0
2023-01-04 15:00:00,242.94,243.62,242.88,243.62,16004.0,231.9561,232.6054,231.8988,232.6054,16004.0
2023-01-04 15:05:00,243.56,243.58,243.0,243.03,14112.0,232.5481,232.5672,232.0134,232.0421,14112.0
2023-01-04 15:10:00,243.07,243.15,242.92,243.04,22652.0,232.0803,232.1566,231.937,232.0516,22652.0
2023-01-04 15:15:00,243.07,243.15,242.93,242.96,31116.0,232.0803,232.1566,231.9466,231.9752,31116.0
2023-01-04 15:20:00,243.0,243.07,242.56,242.67,24731.0,232.0134,232.0803,231.5933,231.6983,24731.0
2023-01-04 15:25:00,242.74,243.02,242.68,242.9,26928.0,231.7652,232.0325,231.7079,231.9179,26928.0
2023-01-04 15:30:00,242.92,242.92,242.51,242.84,51662.0,231.937,231.937,231.5456,231.8607,51662.0
2023-01-04 15:35:00,242.82,242.99,242.57,242.91,30878.0,231.8416,232.0039,231.6029,231.9275,30878.0
2023-01-04 15:40:00,242.92,243.01,242.66,242.83,60371.0,231.937,232.023,231.6888,231.8511,60371.0
2023-01-04 15:45:00,242.81,243.31,242.59,243.15,52690.0,231.832,232.3094,231.622,232.1566,52690.0
2023-01-04 15:50:00,242.99,243.22,242.71,243.02,51055.0,232.0039,232.2235,231.7365,232.0325,51055.0
2023-01-04 15:55:00,243.0,243.51,242.98,243.35,118404.0,232.0134,232.5004,231.9943,232.3476,118404.0
2023-01-05 09:30:00,242.82,243.29,242.23,242.85,29199.0,231.8416,232.2903,231.2782,231.8702,29199.0
2023-01-05 09:35:00,242.87,243.03,241.89,242.02,17966.0,231.8893,232.0421,230.9536,231.0777,17966.0
2023-01-05 09:40:00,241.99,242.9,241.67,242.9,18738.0,231.0491,231.9179,230.7436,231.9179,18738.0
2023-01-05 09:45:00,242.78,242.91,241.59,242.28,50447.0,231.8034,231.9275,230.6672,231.326,50447.0
2023-01-05 09:50:00,242.46,242.82,242.2,242.82,15910.0,231.4978,231.8416,231.2496,231.8416,15910.0
2023-01-05 09:55:00,242.8,242.89,242.39,242.4,21104.0,231.8225,231.9084,231.431,231.4405,21104.0
2023-01-05 10:00:00,242.41,243.44,241.83,243.12,14935.0,231.4501,232.4335,230.8963,232.128,14935.0
2023-01-05 10:05:00,243.07,243.58,242.98,243.07,21957.0,232.0803,232.5672,231.9943,232.0803,21957.0
2023-01-05 10:10:00,243.12,243.82,243.12,243.59,12571.0,232.128,232.7963,232.128,232.5767,12571.0
2023-01-05 10:15:00,243.64,243.76,243.3,243.38,8071.0,232.6245,232.7391,232.2999,232.3762,8071.0
2023-01-05 10:20:00,243.19,243.53,242.87,243.53,7238.0,232.1948,232.5195,231.8893,232.5195,7238.0
2023-01-05 10:25:00,243.5,243.95,243.4,243.71,13617.0,232.4908,232.9205,232.3953,232.6913,13617.0
2023-01-05 10:30:00,243.59,243.59,242.81,242.98,5965.0,232.5767,232.5767,231.832,231.9943,5965.0
2023-01-05 10:35:00,242.93,243.27,242.82,243.27,3177.0,231.9466,232.2712,231.8416,232.2712,3177.0
2023-01-05 10:40:00,243.23,243.58,243.08,243.58,3488.0,232.233,232.5672,232.0898,232.5672,3488.0
2023-01-05 10:45:00,243.74,243.77,243.12,243.33,5119.0,232.72,232.7486,232.128,232.3285,5119.0
2023-01-05 10:50:00,243.35,243.35,242.7,242.79,7042.0,232.3476,232.3476,231.727,231.8129,7042.0
2023-01-05 10:55:00,242.83,242.96,242.62,242.79,6901.0,231.8511,231.9752,231.6506,231.8129,6901.0
2023-01-05 11:00:00,242.82,243.3,242.64,243.3,15393.0,231.8416,232.2999,231.6697,232.2999,15393.0
2023-01-05 11:05:00,243.41,243.62,243.1,243.1,10859.0,232.4049,232.6054,232.1089,232.1089,10859.0
2023-01-05 11:10:00,243.1,243.28,242.85,242.98,20269.0,232.1089,232.2808,231.8702,231.9943,20269.0
2023-01-05 11:15:00,243.0,243.28,242.9,243.17,9636.0,232.0134,232.2808,231.9179,232.1757,9636.0
2023-01-05 11:20:00,243.1,243.3,242.95,243.23,5915.0,232.1089,232.2999,231.9657,232.233,5915.0
2023-01-05 11:25:00,243.16,243.33,242.98,243.31,4852.0,232.1662,232.3285,231.9943,232.3094,4852.0
2023-01-05 11:30:00,243.25,243.38,243.11,243.24,4806.0,232.2521,232.3762,232.1184,232.2426,4806.0
2023-01-05 11:35:00,243.2,243.28,242.98,243.0,5122.0,232.2044,232.2808,231.9943,232.0134,5122.0
2023-01-05 11:40:00,243.04,243.6,242.92,243.56,8716.0,232.0516,232.5863,231.937,232.5481,8716.0
2023-01-05 11:45:00,243.61,243.76,243.41,243.61,7034.0,232.5958,232.7391,232.4049,232.5958,7034.0
2023-01-05 11:50:00,243.5,243.64,243.25,243.26,2238.0,232.4908,232.6245,232.2521,232.2617,2238.0
2023-01-05 11:55:00,243.23,243.26,243.06,243.23,4557.0,232.233,232.2617,232.0707,232.233,4557.0
2023-01-05 12:00:00,243.19,243.68,243.18,243.68,4476.0,232.1948,232.6627,232.1853,232.6627,4476.0
2023-01-05 12:05:00,243.7,244.06,243.68,243.93,6397.0,232.6818,233.0255,232.6627,232.9014,6397.0
2023-01-05 12:10:00,243.9,243.9,243.59,243.59,5681.0,232.8727,232.8727,232.5767,232.5767,5681.0
2023-01-05 12:15:00,243.59,243.95,243.52,243.72,4432.0,232.5767,232.9205,232.5099,232.7009,4432.0
2023-01-05 12:20:00,243.89,244.26,243.82,244.21,5850.0,232.8632,233.2165,232.7963,233.1687,5850.0
2023-01-05 12:25:00,244.24,244.39,244.19,244.35,6922.0,233.1974,233.3406,233.1496,233.3024,6922.0
2023-01-05 12:30:00,244.31,244.5,244.28,244.36,7896.0,233.2642,233.4456,233.2355,233.3119,7896.0
2023-01-05 12:35:00,244.37,244.38,244.09,244.09,3085.0,233.3215,233.331,233.0541,233.0541,3085.0
2023-01-05 12:40:00,244.16,244.16,244.02,244.11,3320.0,233.121,233.121,232.9873,233.0732,3320.0
2023-01-05 12:45:00,244.08,244.08,243.74,243.94,6051.0,233.0446,233.0446,232.72,232.9109,6051.0
2023-01-05 12:50:00,243.86,244.03,243.78,243.78,2300.0,232.8345,232.9969,232.7582,232.7582,2300.0
2023-01-05 12:55:00,243.84,243.84,243.48,243.51,2933.0,232.8154,232.8154,232.4717,232.5004,2933.0
2023-01-05 13:00:00,243.49,243.75,243.13,243.17,4682.0,232.4813,232.7295,232.1375,232.1757,4682.0
2023-01-05 13:05:00,243.17,243.37,243.17,243.37,8705.0,232.1757,232.3667,232.1757,232.3667,8705.0
2023-01-05 13:10:00,243.32,243.35,243.18,243.21,6195.0,232.319,232.3476,232.1853,232.2139,6195.0
2023-01-05 13:15:00,243.2,243.33,243.15,243.32,6882.0,232.2044,232.3285,232.1566,232.319,6882.0
2023-01-05 13:20:00,243.32,243.99,243.32,243.9,10914.0,232.319,232.9587,232.319,232.8727,10914.0
2023-01-05 13:25:00,243.9,244.0,243.76,243.76,10399.0,232.8727,232.9682,232.7391,232.7391,10399.0
2023-01-05 13:30:00,243.81,244.09,243.71,244.06,11121.0,232.7868,233.0541,232.6913,233.0255,11121.0
2023-01-05 13:35:00,244.04,244.07,243.81,243.81,8170.0,233.0064,233.035,232.7868,232.7868,8170.0
2023-01-05 13:40:00,243.86,244.18,243.83,243.83,15613.0,232.8345,233.1401,232.8059,232.8059,15613.0
2023-01-05 13:45:00,243.83,244.07,243.74,244.02,10591.0,232.8059,233.035,232.72,232.9873,10591.0
2023-01-05 13:50:00,244.04,244.11,243.97,244.04,7321.0,233.0064,233.0732,232.9396,233.0064,7321.0
2023-01-05 13:55:00,243.98,244.02,243.86,243.96,12275.0,232.9491,232.9873,232.8345,232.93,12275.0
2023-01-05 14:00:00,244.02,244.06,243.6,243.99,40143.0,232.9873,233.0255,232.5863,232.9587,40143.0
2023-01-05 14:05:00,244.0,244.14,243.91,244.03,10391.0,232.9682,233.1019,232.8823,232.9969,10391.0
2023-01-05 14:10:00,244.06,244.09,243.8,243.9,13196.0,233.0255,233.0541,232.7772,232.8727,13196.0
2023-01-05 14:15:00,243.92,244.13,243.88,244.11,11877.0,232.8918,233.0923,232.8536,233.0732,11877.0
2023-01-05 14:20:00,244.13,244.3,243.96,244.3,7927.0,233.0923,233.2546,232.93,233.2546,7927.0
2023-01-05 14:25:00,244.31,244.38,244.23,244.26,7550.0,233.2642,233.331,233.1878,233.2165,7550.0
2023-01-05 14:30:00,244.28,244.61,244.24,244.52,22463.0,233.2355,233.5506,233.1974,233.4647,22463.0
2023-01-05 14:35:00,244.54,245.32,244.54,245.32,10331.0,233.4838,234.2285,233.4838,234.2285,10331.0
2023-01-05 14:40:00,245.37,245.38,245.18,245.28,7197.0,234.2763,234.2858,234.0949,234.1903,7197.0
2023-01-05 14:45:00,245.3,245.83,245.28,245.68,23476.0,234.2094,234.7155,234.1903,234.5723,23476.0
2023-01-05 14:50:00,245.71,245.8,245.59,245.74,6984.0,234.6009,234.6868,234.4863,234.6295,6984.0
2023-01-05 14:55:00,245.75,245.76,245.34,245.36,12994.0,234.6391,234.6486,234.2476,234.2667,12994.0
2023-01-05 15:00:00,245.32,245.39,245.19,245.33,9908.0,234.2285,234.2954,234.1044,234.2381,9908.0
2023-01-05 15:05:00,245.32,245.37,245.17,245.17,12591.0,234.2285,234.2763,234.0853,234.0853,12591.0
2023-01-05 15:10:00,245.16,245.28,245.15,245.25,12280.0,234.0758,234.1903,234.0662,234.1617,12280.0
2023-01-05 15:15:00,245.26,245.34,245.15,245.18,17201.0,234.1712,234.2476,234.0662,234.0949,17201.0
2023-01-05 15:20:00,245.21,245.28,245.01,245.26,20464.0,234.1235,234.1903,233.9325,234.1712,20464.0
2023-01-05 15:25:00,245.28,245.3,245.0,245.01,15163.0,234.1903,234.2094,233.923,233.9325,15163.0
2023-01-05 15:30:00,244.85,244.93,244.71,244.82,15678.0,233.7798,233.8562,233.6461,233.7511,15678.0
2023-01-05 15:35:00,244.84,244.88,244.62,244.78,29307.0,233.7702,233.8084,233.5602,233.7129,29307.0
2023-01-05 15:40:00,244.77,244.87,244.56,244.59,18092.0,233.7034,233.7989,233.5029,233.5315,18092.0
2023-01-05 15:45:00,244.57,244.82,244.34,244.44,18729.0,233.5124,233.7511,233.2928,233.3883,18729.0
2023-01-05 15:50:00,244.42,244.91,244.35,244.91,49110.0,233.3692,233.8371,233.3024,233.8371,49110.0
2023-01-05 15:55:00,244.89,245.51,244.89,245.49,100093.0,233.818,234.4099,233.818,234.3908,100093.0
2023-01-06 09:30:00,247.22,247.93,246.29,247.31,16681.0,236.0426,236.7205,235.1547,236.1286,16681.0
2023-01-06 09:35:00,247.11,247.83,246.17,246.17,12907.0,235.9376,236.625,235.0401,235.0401,12907.0
2023-01-06 09:40:00,246.3,247.03,245.55,245.89,14700.0,235.1642,235.8612,234.4481,234.7728,14700.0
2023-01-06 09:45:00,245.77,246.19,245.28,246.06,21340.0,234.6582,235.0592,234.1903,234.9351,21340.0
2023-01-06 09:50:00,246.05,247.35,245.97,247.35,11634.0,234.9255,236.1667,234.8491,236.1667,11634.0
2023-01-06 09:55:00,247.31,247.51,246.48,246.74,15629.0,236.1286,236.3195,235.3361,235.5843,15629.0
2023-01-06 10:00:00,246.92,247.75,246.86,247.14,14639.0,235.7562,236.5487,235.6989,235.9662,14639.0
2023-01-06 10:05:00,247.07,248.01,247.07,247.45,22307.0,235.8994,236.7969,235.8994,236.2622,22307.0
2023-01-06 10:10:00,247.54,247.95,247.44,247.75,14552.0,236.3482,236.7396,236.2527,236.5487,14552.0
2023-01-06 10:15:00,247.75,248.88,247.74,248.85,12863.0,236.5487,237.6276,236.5391,237.5989,12863.0
2023-01-06 10:20:00,248.89,249.0,248.64,248.73,16973.0,237.6371,237.7421,237.3984,237.4844,16973.0
2023-01-06 10:25:00,248.82,248.91,248.34,248.66,47672.0,237.5703,237.6562,237.112,237.4175,47672.0
2023-01-06 10:30:00,248.84,249.03,248.42,248.53,12842.0,237.5894,237.7708,237.1884,237.2934,12842.0
2023-01-06 10:35:00,248.53,249.01,248.45,248.96,14549.0,237.2934,237.7517,237.217,237.704,14549.0
2023-01-06 10:40:00,249.0,249.45,248.96,249.28,26133.0,237.7421,238.1718,237.704,238.0095,26133.0
2023-01-06 10:45:00,249.35,249.67,249.27,249.65,19663.0,238.0763,238.3819,237.9999,238.3628,19663.0
2023-01-06 10:50:00,249.68,250.16,249.68,250.16,13645.0,238.3914,238.8497,238.3914,238.8497,13645.0
2023-01-06 10:55:00,250.09,250.55,249.89,250.42,15233.0,238.7829,239.2221,238.5919,239.0979,15233.0
2023-01-06 11:00:00,250.38,251.0,250.34,250.57,18866.0,239.0598,239.6517,239.0216,239.2412,18866.0
2023-01-06 11:05:00,250.58,250.81,249.5,249.88,33418.0,239.2507,239.4703,238.2195,238.5824,33418.0
2023-01-06 11:10:00,249.88,249.96,249.2,249.41,13186.0,238.5824,238.6587,237.9331,238.1336,13186.0
2023-01-06 11:15:00,249.26,249.55,248.72,248.81,32508.0,237.9904,238.2673,237.4748,237.5607,32508.0
2023-01-06 11:20:00,248.95,249.76,248.94,249.41,13126.0,237.6944,238.4678,237.6849,238.1336,13126.0
2023-01-06 11:25:00,249.41,249.41,248.8,248.98,8120.0,238.1336,238.1336,237.5512,237.723,8120.0
2023-01-06 11:30:00,249.05,249.29,248.78,249.29,9437.0,237.7899,238.019,237.5321,238.019,9437.0
2023-01-06 11:35:00,249.26,249.58,249.05,249.53,7349.0,237.9904,238.2959,237.7899,238.2482,7349.0
2023-01-06 11:40:00,249.52,249.91,249.27,249.54,9039.0,238.2386,238.611,237.9999,238.2577,9039.0
2023-01-06 11:45:00,249.56,249.95,249.56,249.85,9808.0,238.2768,238.6492,238.2768,238.5537,9808.0
2023-01-06 11:50:00,249.78,250.0,249.59,249.65,13018.0,238.4869,238.6969,238.3055,238.3628,13018.0
2023-01-06 11:55:00,249.66,249.75,249.26,249.7,7705.0,238.3723,238.4582,237.9904,238.4105,7705.0
2023-01-06 12:00:00,249.62,249.7,248.98,248.98,18733.0,238.3341,238.4105,237.723,237.723,18733.0
2023-01-06 12:05:00,248.93,249.01,248.59,248.59,4000.0,237.6753,237.7517,237.3507,237.3507,4000.0
2023-01-06 12:10:00,248.62,248.93,248.37,248.37,9706.0,237.3793,237.6753,237.1406,237.1406,9706.0
2023-01-06 12:15:00,248.4,248.51,248.23,248.51,5401.0,237.1693,237.2743,237.007,237.2743,5401.0
2023-01-06 12:20:00,248.47,248.55,248.37,248.47,12020.0,237.2361,237.3125,237.1406,237.2361,12020.0
2023-01-06 12:25:00,248.43,248.74,248.0,248.05,25732.0,237.1979,237.4939,236.7874,236.8351,25732.0
2023-01-06 12:30:00,248.03,248.21,247.94,248.04,22628.0,236.816,236.9879,236.7301,236.8255,22628.0
2023-01-06 12:35:00,248.07,248.21,247.57,247.66,11913.0,236.8542,236.9879,236.3768,236.4627,11913.0
2023-01-06 12:40:00,247.67,247.75,247.37,247.55,9699.0,236.4723,236.5487,236.1858,236.3577,9699.0
2023-01-06 12:45:00,247.59,248.12,247.59,247.72,16837.0,236.3959,236.9019,236.3959,236.52,16837.0
2023-01-06 12:50:00,247.74,247.74,246.59,246.75,16605.0,236.5391,236.5391,235.4411,235.5939,16605.0
2023-01-06 12:55:00,246.71,247.03,246.53,247.03,14606.0,235.5557,235.8612,235.3838,235.8612,14606.0
2023-01-06 13:00:00,247.05,247.15,246.86,247.02,8009.0,235.8803,235.9758,235.6989,235.8517,8009.0
2023-01-06 13:05:00,247.04,247.57,247.03,247.46,6958.0,235.8708,236.3768,235.8612,236.2718,6958.0
2023-01-06 13:10:00,247.46,247.6,247.35,247.44,8452.0,236.2718,236.4054,236.1667,236.2527,8452.0
2023-01-06 13:15:00,247.51,247.92,247.51,247.78,6074.0,236.3195,236.711,236.3195,236.5773,6074.0
2023-01-06 13:20:00,247.8,247.8,247.23,247.45,22749.0,236.5964,236.5964,236.0522,236.2622,22749.0
2023-01-06 13:25:00,247.49,247.77,247.38,247.73,6525.0,236.3004,236.5678,236.1954,236.5296,6525.0
2023-01-06 13:30:00,247.77,247.92,247.71,247.84,7252.0,236.5678,236.711,236.5105,236.6346,7252.0
2023-01-06 13:35:00,247.8,247.8,247.44,247.59,8601.0,236.5964,236.5964,236.2527,236.3959,8601.0
2023-01-06 13:40:00,247.6,247.79,247.24,247.25,8168.0,236.4054,236.5869,236.0617,236.0713,8168.0
2023-01-06 13:45:00,247.19,247.31,247.06,247.31,7863.0,236.014,236.1286,235.8899,236.1286,7863.0
2023-01-06 13:50:00,247.3,247.49,247.17,247.45,9152.0,236.119,236.3004,235.9949,236.2622,9152.0
2023-01-06 13:55:00,247.48,247.75,247.48,247.69,10665.0,236.2909,236.5487,236.2909,236.4914,10665.0
2023-01-06 14:00:00,247.74,247.98,247.7,247.97,9352.0,236.5391,236.7683,236.5009,236.7587,9352.0
2023-01-06 14:05:00,247.97,248.21,247.94,248.21,16088.0,236.7587,236.9879,236.7301,236.9879,16088.0
2023-01-06 14:10:00,248.21,248.29,248.0,248.24,16109.0,236.9879,237.0642,236.7874,237.0165,16109.0
2023-01-06 14:15:00,248.32,248.5,248.13,248.42,14055.0,237.0929,237.2648,236.9115,237.1884,14055.0
2023-01-06 14:20:00,248.42,248.72,248.27,248.42,13140.0,237.1884,237.4748,237.0452,237.1884,13140.0
2023-01-06 14:25:00,248.49,248.64,248.17,248.36,30260.0,237.2552,237.3984,236.9497,237.1311,30260.0
2023-01-06 14:30:00,248.36,248.66,248.35,248.54,12480.0,237.1311,237.4175,237.1215,237.3029,12480.0
2023-01-06 14:35:00,248.56,248.72,248.4,248.69,29814.0,237.322,237.4748,237.1693,237.4462,29814.0
2023-01-06 14:40:00,248.61,248.79,248.53,248.69,12522.0,237.3698,237.5416,237.2934,237.4462,12522.0
2023-01-06 14:45:00,248.69,248.73,248.34,248.7,35264.0,237.4462,237.4844,237.112,237.4557,35264.0
2023-01-06 14:50:00,248.72,248.79,248.59,248.73,15076.0,237.4748,237.5416,237.3507,237.4844,15076.0
2023-01-06 14:55:00,248.71,248.78,248.64,248.71,13500.0,237.4653,237.5321,237.3984,237.4653,13500.0
2023-01-06 15:00:00,248.7,249.06,248.63,248.91,15721.0,237.4557,237.7994,237.3889,237.6562,15721.0
2023-01-06 15:05:00,248.88,249.21,248.8,249.02,19416.0,237.6276,237.9427,237.5512,237.7612,19416.0
2023-01-06 15:10:00,249.04,249.54,248.98,249.51,30306.0,237.7803,238.2577,237.723,238.2291,30306.0
2023-01-06 15:15:00,249.55,249.77,249.09,249.36,27781.0,238.2673,238.4773,237.8281,238.0859,27781.0
2023-01-06 15:20:00,249.28,249.36,248.97,249.25,33585.0,238.0095,238.0859,237.7135,237.9808,33585.0
2023-01-06 15:25:00,249.23,249.24,248.94,249.03,27934.0,237.9617,237.9713,237.6849,237.7708,27934.0
2023-01-06 15:30:00,249.04,249.48,249.02,249.47,23492.0,237.7803,238.2004,237.7612,238.1909,23492.0
2023-01-06 15:35:00,249.52,249.74,249.48,249.73,20128.0,238.2386,238.4487,238.2004,238.4391,20128.0
2023-01-06 15:40:00,249.71,249.84,249.52,249.55,15720.0,238.42,238.5442,238.2386,238.2673,15720.0
2023-01-06 15:45:00,249.54,249.65,249.16,249.16,34879.0,238.2577,238.3628,237.8949,237.8949,34879.0
2023-01-06 15:50:00,249.11,249.11,248.67,248.67,40816.0,237.8472,237.8472,237.4271,237.4271,40816.0
2023-01-06 15:55:00,248.67,248.81,248.37,248.73,94452.0,237.4271,237.5607,237.1406,237.4844,94452.0
2023-01-09 09:30:00,248.65,248.65,246.93,247.43,44265.0,237.408,237.408,235.7657,236.2431,44265.0
2023-01-09 09:35:00,247.43,247.49,246.28,247.49,46923.0,236.2431,236.3004,235.1451,236.3004,46923.0
2023-01-09 09:40:00,247.5,247.54,246.51,246.51,32476.0,236.31,236.3482,235.3647,235.3647,32476.0
2023-01-09 09:45:00,246.61,246.69,246.0,246.16,23649.0,235.4602,235.5366,234.8778,235.0305,23649.0
2023-01-09 09:50:00,246.08,246.86,246.0,246.63,51925.0,234.9542,235.6989,234.8778,235.4793,51925.0
2023-01-09 09:55:00,246.61,247.33,246.5,247.28,24257.0,235.4602,236.1476,235.3552,236.0999,24257.0
2023-01-09 10:00:00,247.29,247.61,246.95,247.5,8158.0,236.1095,236.415,235.7848,236.31,8158.0
2023-01-09 10:05:00,247.51,247.56,246.58,246.59,24598.0,236.3195,236.3673,235.4316,235.4411,24598.0
2023-01-09 10:10:00,246.61,247.21,246.58,246.79,10918.0,235.4602,236.0331,235.4316,235.6321,10918.0
2023-01-09 10:15:00,246.86,247.0,246.23,246.43,5402.0,235.6989,235.8326,235.0974,235.2883,5402.0
2023-01-09 10:20:00,246.54,246.63,246.15,246.52,4028.0,235.3934,235.4793,235.021,235.3743,4028.0
2023-01-09 10:25:00,246.39,246.39,245.94,246.08,8616.0,235.2501,235.2501,234.8205,234.9542,8616.0
2023-01-09 10:30:00,246.03,246.81,246.03,246.76,6618.0,234.9064,235.6512,234.9064,235.6034,6618.0
2023-01-09 10:35:00,246.77,246.81,246.6,246.81,3185.0,235.613,235.6512,235.4507,235.6512,3185.0
2023-01-09 10:40:00,246.9,246.94,246.7,246.87,3442.0,235.7371,235.7753,235.5461,235.7084,3442.0
2023-01-09 10:45:00,246.86,247.07,246.73,247.02,6473.0,235.6989,235.8994,235.5748,235.8517,6473.0
2023-01-09 10:50:00,247.04,247.04,246.56,246.6,4651.0,235.8708,235.8708,235.4125,235.4507,4651.0
2023-01-09 10:55:00,246.77,246.77,245.94,246.04,18402.0,235.613,235.613,234.8205,234.916,18402.0
2023-01-09 11:00:00,245.89,246.1,245.62,246.1,11716.0,234.7728,234.9733,234.515,234.9733,11716.0
2023-01-09 11:05:00,245.92,246.09,245.67,245.68,6009.0,234.8014,234.9637,234.5627,234.5723,6009.0
2023-01-09 11:10:00,245.67,245.67,245.09,245.14,3803.0,234.5627,234.5627,234.0089,234.0567,3803.0
2023-01-09 11:15:00,245.1,245.35,244.9,245.0,18383.0,234.0185,234.2572,233.8275,233.923,18383.0
2023-01-09 11:20:00,245.04,245.25,244.93,245.13,9424.0,233.9612,234.1617,233.8562,234.0471,9424.0
2023-01-09 11:25:00,245.1,245.39,245.1,245.1,3855.0,234.0185,234.2954,234.0185,234.0185,3855.0
2023-01-09 11:30:00,245.15,245.15,244.65,244.73,12064.0,234.0662,234.0662,233.5888,233.6652,12064.0
2023-01-09 11:35:00,244.84,245.08,244.84,244.86,3539.0,233.7702,233.9994,233.7702,233.7893,3539.0
2023-01-09 11:40:00,244.94,245.01,244.54,244.54,6540.0,233.8657,233.9325,233.4838,233.4838,6540.0
2023-01-09 11:45:00,244.58,244.67,244.35,244.35,7709.0,233.522,233.6079,233.3024,233.3024,7709.0
2023-01-09 11:50:00,244.39,245.19,244.33,244.9,19559.0,233.3406,234.1044,233.2833,233.8275,19559.0
2023-01-09 11:55:00,244.89,245.21,244.89,245.14,17782.0,233.818,234.1235,233.818,234.0567,17782.0
2023-01-09 12:00:00,245.17,245.5,245.0,245.0,21858.0,234.0853,234.4004,233.923,233.923,21858.0
2023-01-09 12:05:00,244.96,245.2,244.88,244.91,5929.0,233.8848,234.114,233.8084,233.8371,5929.0
2023-01-09 12:10:00,244.95,245.07,244.9,244.91,4555.0,233.8753,233.9898,233.8275,233.8371,4555.0
2023-01-09 12:15:00,244.89,244.97,244.62,244.63,3356.0,233.818,233.8944,233.5602,233.5697,3356.0
2023-01-09 12:20:00,244.61,244.81,244.53,244.75,7153.0,233.5506,233.7416,233.4742,233.6843,7153.0
2023-01-09 12:25:00,244.75,244.9,244.6,244.65,12874.0,233.6843,233.8275,233.5411,233.5888,12874.0
2023-01-09 12:30:00,244.57,244.62,244.32,244.36,5084.0,233.5124,233.5602,233.2737,233.3119,5084.0
2023-01-09 12:35:00,244.33,244.36,243.72,243.72,12197.0,233.2833,233.3119,232.7009,232.7009,12197.0
2023-01-09 12:40:00,243.67,243.71,243.36,243.43,8120.0,232.6531,232.6913,232.3571,232.424,8120.0
2023-01-09 12:45:00,243.41,243.88,243.37,243.52,8665.0,232.4049,232.8536,232.3667,232.5099,8665.0
2023-01-09 12:50:00,243.52,243.7,243.49,243.52,3772.0,232.5099,232.6818,232.4813,232.5099,3772.0
2023-01-09 12:55:00,243.5,243.5,243.15,243.23,11757.0,232.4908,232.4908,232.1566,232.233,11757.0
2023-01-09 13:00:00,243.19,243.38,243.1,243.32,9403.0,232.1948,232.3762,232.1089,232.319,9403.0
2023-01-09 13:05:00,243.34,243.37,243.2,243.25,4264.0,232.338,232.3667,232.2044,232.2521,4264.0
2023-01-09 13:10:00,243.27,243.27,243.09,243.17,25944.0,232.2712,232.2712,232.0993,232.1757,25944.0
2023-01-09 13:15:00,243.17,243.21,242.81,242.89,30000.0,232.1757,232.2139,231.832,231.9084,30000.0
2023-01-09 13:20:00,242.89,243.09,242.64,242.93,16284.0,231.9084,232.0993,231.6697,231.9466,16284.0
2023-01-09 13:25:00,242.95,242.95,242.5,242.77,13892.0,231.9657,231.9657,231.536,231.7938,13892.0
2023-01-09 13:30:00,242.78,242.99,242.72,242.91,10423.0,231.8034,232.0039,231.7461,231.9275,10423.0
2023-01-09 13:35:00,242.86,242.93,242.58,242.85,7746.0,231.8797,231.9466,231.6124,231.8702,7746.0
2023-01-09 13:40:00,242.86,242.99,242.41,242.41,9718.0,231.8797,232.0039,231.4501,231.4501,9718.0
2023-01-09 13:45:00,242.47,242.77,242.44,242.7,13577.0,231.5074,231.7938,231.4787,231.727,13577.0
2023-01-09 13:50:00,242.68,242.77,242.45,242.45,9417.0,231.7079,231.7938,231.4883,231.4883,9417.0
2023-01-09 13:55:00,242.36,242.4,241.96,242.1,9962.0,231.4024,231.4405,231.0204,231.1541,9962.0
2023-01-09 14:00:00,242.17,242.91,242.13,242.38,19712.0,231.2209,231.9275,231.1828,231.4215,19712.0
2023-01-09 14:05:00,242.39,242.39,241.85,241.98,9962.0,231.431,231.431,230.9154,231.0395,9962.0
2023-01-09 14:10:00,242.0,242.38,241.89,242.36,11354.0,231.0586,231.4215,230.9536,231.4024,11354.0
2023-01-09 14:15:00,242.33,242.48,242.06,242.18,11676.0,231.3737,231.5169,231.1159,231.2305,11676.0
2023-01-09 14:20:00,242.25,242.41,242.08,242.22,9554.0,231.2973,231.4501,231.135,231.2687,9554.0
2023-01-09 14:25:00,242.25,242.35,242.19,242.26,10644.0,231.2973,231.3928,231.24,231.3069,10644.0
2023-01-09 14:30:00,242.25,242.34,242.15,242.22,3000.0,231.2973,231.3833,231.2018,231.2687,3000.0
2023-01-09 14:35:00,242.15,242.68,242.15,242.68,12217.0,231.2018,231.7079,231.2018,231.7079,12217.0
2023-01-09 14:40:00,242.68,242.87,242.58,242.75,6136.0,231.7079,231.8893,231.6124,231.7747,6136.0
2023-01-09 14:45:00,242.78,243.06,242.66,242.67,4475.0,231.8034,232.0707,231.6888,231.6983,4475.0
2023-01-09 14:50:00,242.59,242.62,242.37,242.37,5606.0,231.622,231.6506,231.4119,231.4119,5606.0
2023-01-09 14:55:00,242.36,242.38,241.81,241.89,10070.0,231.4024,231.4215,230.8772,230.9536,10070.0
2023-01-09 15:00:00,241.85,241.85,241.67,241.74,7708.0,230.9154,230.9154,230.7436,230.8104,7708.0
2023-01-09 15:05:00,241.82,241.94,241.28,241.28,7392.0,230.8868,231.0013,230.3712,230.3712,7392.0
2023-01-09 15:10:00,241.28,241.29,240.73,240.73,15106.0,230.3712,230.3807,229.8461,229.8461,15106.0
2023-01-09 15:15:00,240.69,240.92,240.64,240.91,13302.0,229.8079,230.0275,229.7601,230.0179,13302.0
2023-01-09 15:20:00,240.88,241.23,240.82,240.83,47559.0,229.9893,230.3234,229.932,229.9415,47559.0
2023-01-09 15:25:00,240.84,240.88,240.53,240.53,12890.0,229.9511,229.9893,229.6551,229.6551,12890.0
2023-01-09 15:30:00,240.53,240.76,240.32,240.55,20832.0,229.6551,229.8747,229.4546,229.6742,20832.0
2023-01-09 15:35:00,240.51,240.65,240.43,240.61,28274.0,229.636,229.7697,229.5596,229.7315,28274.0
2023-01-09 15:40:00,240.59,240.75,240.48,240.63,34541.0,229.7124,229.8651,229.6074,229.7506,34541.0
2023-01-09 15:45:00,240.63,240.64,240.13,240.49,36805.0,229.7506,229.7601,229.2732,229.6169,36805.0
2023-01-09 15:50:00,240.52,241.49,240.51,241.39,77510.0,229.6455,230.5717,229.636,230.4762,77510.0
2023-01-09 15:55:00,241.37,241.39,240.92,241.09,118553.0,230.4571,230.4762,230.0275,230.1898,118553.0
2023-01-10 09:30:00,241.31,242.46,238.44,238.95,45342.0,230.3998,231.4978,227.6596,228.1465,45342.0
2023-01-10 09:35:00,238.67,239.55,238.12,239.29,19495.0,227.8792,228.7194,227.3541,228.4712,19495.0
2023-01-10 09:40:00,239.29,240.79,239.29,240.16,30690.0,228.4712,229.9033,228.4712,229.3018,30690.0
2023-01-10 09:45:00,240.21,240.22,239.12,239.74,21140.0,229.3496,229.3591,228.3088,228.9008,21140.0
2023-01-10 09:50:00,239.82,239.89,239.18,239.59,13377.0,228.9772,229.044,228.3661,228.7576,13377.0
2023-01-10 09:55:00,239.76,239.76,238.97,239.43,14218.0,228.9199,228.9199,228.1656,228.6048,14218.0
2023-01-10 10:00:00,239.46,239.69,239.11,239.66,11240.0,228.6335,228.8531,228.2993,228.8244,11240.0
2023-01-10 10:05:00,239.81,239.92,239.52,239.52,14009.0,228.9676,229.0727,228.6908,228.6908,14009.0
2023-01-10 10:10:00,239.51,240.84,239.45,240.75,30109.0,228.6812,229.9511,228.6239,229.8651,30109.0
2023-01-10 10:15:00,240.59,241.04,240.59,240.85,18098.0,229.7124,230.142,229.7124,229.9606,18098.0
2023-01-10 10:20:00,240.96,241.26,240.85,240.95,9191.0,230.0657,230.3521,229.9606,230.0561,9191.0
2023-01-10 10:25:00,240.93,241.48,240.92,240.97,9160.0,230.037,230.5621,230.0275,230.0752,9160.0
2023-01-10 10:30:00,240.95,241.21,240.61,241.01,23649.0,230.0561,230.3043,229.7315,230.1134,23649.0
2023-01-10 10:35:00,241.06,241.34,241.0,241.22,10329.0,230.1611,230.4285,230.1038,230.3139,10329.0
2023-01-10 10:40:00,241.19,241.37,240.27,240.37,10804.0,230.2853,230.4571,229.4068,229.5023,10804.0
2023-01-10 10:45:00,240.37,240.71,240.31,240.5,16612.0,229.5023,229.827,229.445,229.6264,16612.0
2023-01-10 10:50:00,240.44,240.73,240.43,240.69,5436.0,229.5692,229.8461,229.5596,229.8079,5436.0
2023-01-10 10:55:00,240.69,241.06,240.65,240.84,8824.0,229.8079,230.1611,229.7697,229.9511,8824.0
2023-01-10 11:00:00,240.84,241.26,240.73,241.2,15483.0,229.9511,230.3521,229.8461,230.2948,15483.0
2023-01-10 11:05:00,241.27,241.33,240.95,240.95,4139.0,230.3616,230.4189,230.0561,230.0561,4139.0
2023-01-10 11:10:00,240.99,241.22,240.92,241.14,8078.0,230.0943,230.3139,230.0275,230.2375,8078.0
2023-01-10 11:15:00,241.22,241.54,241.21,241.43,10372.0,230.3139,230.6194,230.3043,230.5144,10372.0
2023-01-10 11:20:00,241.42,241.78,241.18,241.44,14514.0,230.5049,230.8486,230.2757,230.524,14514.0
2023-01-10 11:25:00,241.36,241.57,241.05,241.06,10163.0,230.4476,230.6481,230.1516,230.1611,10163.0
2023-01-10 11:30:00,241.07,241.07,240.64,240.81,3320.0,230.1707,230.1707,229.7601,229.9224,3320.0
2023-01-10 11:35:00,240.84,241.11,240.76,240.92,6634.0,229.9511,230.2089,229.8747,230.0275,6634.0
2023-01-10 11:40:00,240.92,240.97,240.73,240.76,3293.0,230.0275,230.0752,229.8461,229.8747,3293.0
2023-01-10 11:45:00,240.7,241.34,240.58,241.25,5808.0,229.8174,230.4285,229.7028,230.3425,5808.0
2023-01-10 11:50:00,241.27,241.34,241.13,241.25,2114.0,230.3616,230.4285,230.228,230.3425,2114.0
2023-01-10 11:55:00,241.25,241.45,241.24,241.38,6587.0,230.3425,230.5335,230.333,230.4667,6587.0
2023-01-10 12:00:00,241.38,241.38,240.98,241.07,4741.0,230.4667,230.4667,230.0847,230.1707,4741.0
2023-01-10 12:05:00,241.1,241.21,240.96,241.08,4864.0,230.1993,230.3043,230.0657,230.1802,4864.0
2023-01-10 12:10:00,241.08,241.08,240.91,240.98,1528.0,230.1802,230.1802,230.0179,230.0847,1528.0
2023-01-10 12:15:00,240.87,240.97,240.63,240.85,7793.0,229.9797,230.0752,229.7506,229.9606,7793.0
2023-01-10 12:20:00,240.85,240.91,240.76,240.89,8175.0,229.9606,230.0179,229.8747,229.9988,8175.0
2023-01-10 12:25:00,240.92,240.97,240.82,240.91,4781.0,230.0275,230.0752,229.932,230.0179,4781.0
2023-01-10 12:30:00,240.84,240.87,240.72,240.83,5649.0,229.9511,229.9797,229.8365,229.9415,5649.0
2023-01-10 12:35:00,240.81,241.12,240.66,241.09,6519.0,229.9224,230.2184,229.7792,230.1898,6519.0
2023-01-10 12:40:00,241.04,241.06,240.87,240.98,5051.0,230.142,230.1611,229.9797,230.0847,5051.0
2023-01-10 12:45:00,240.98,241.36,240.89,241.31,5370.0,230.0847,230.4476,229.9988,230.3998,5370.0
2023-01-10 12:50:00,241.2,241.47,241.1,241.42,6423.0,230.2948,230.5526,230.1993,230.5049,6423.0
2023-01-10 12:55:00,241.43,241.77,241.32,241.71,6441.0,230.5144,230.839,230.4094,230.7817,6441.0
2023-01-10 13:00:00,241.69,241.69,241.24,241.3,4600.0,230.7626,230.7626,230.333,230.3903,4600.0
2023-01-10 13:05:00,241.23,241.35,241.11,241.35,2006.0,230.3234,230.438,230.2089,230.438,2006.0
2023-01-10 13:10:00,241.35,241.35,241.19,241.25,5483.0,230.438,230.438,230.2853,230.3425,5483.0
2023-01-10 13:15:00,241.25,241.35,241.1,241.35,4115.0,230.3425,230.438,230.1993,230.438,4115.0
2023-01-10 13:20:00,241.3,241.3,241.04,241.21,3200.0,230.3903,230.3903,230.142,230.3043,3200.0
2023-01-10 13:25:00,241.3,241.36,241.25,241.32,6012.0,230.3903,230.4476,230.3425,230.4094,6012.0
2023-01-10 13:30:00,241.27,241.47,241.24,241.42,4822.0,230.3616,230.5526,230.333,230.5049,4822.0
2023-01-10 13:35:00,241.42,241.55,241.4,241.55,8157.0,230.5049,230.629,230.4858,230.629,8157.0
2023-01-10 13:40:00,241.52,241.82,241.52,241.7,4094.0,230.6003,230.8868,230.6003,230.7722,4094.0
2023-01-10 13:45:00,241.76,241.91,241.73,241.91,3465.0,230.8295,230.9727,230.8008,230.9727,3465.0
2023-01-10 13:50:00,242.09,242.09,241.65,241.73,6831.0,231.1446,231.1446,230.7245,230.8008,6831.0
2023-01-10 13:55:00,241.75,241.81,241.6,241.74,8475.0,230.8199,230.8772,230.6767,230.8104,8475.0
2023-01-10 14:00:00,241.77,241.81,241.73,241.76,3293.0,230.839,230.8772,230.8008,230.8295,3293.0
2023-01-10 14:05:00,241.72,241.76,241.58,241.76,4400.0,230.7913,230.8295,230.6576,230.8295,4400.0
2023-01-10 14:10:00,241.76,241.8,241.66,241.66,5035.0,230.8295,230.8677,230.734,230.734,5035.0
2023-01-10 14:15:00,241.64,241.64,241.23,241.31,9130.0,230.7149,230.7149,230.3234,230.3998,9130.0
2023-01-10 14:20:00,241.31,241.32,240.96,241.02,6196.0,230.3998,230.4094,230.0657,230.1229,6196.0
2023-01-10 14:25:00,241.0,241.21,240.91,241.21,10540.0,230.1038,230.3043,230.0179,230.3043,10540.0
2023-01-10 14:30:00,241.2,241.21,241.05,241.18,5678.0,230.2948,230.3043,230.1516,230.2757,5678.0
2023-01-10 14:35:00,241.2,241.23,240.81,240.81,5445.0,230.2948,230.3234,229.9224,229.9224,5445.0
2023-01-10 14:40:00,240.83,240.83,240.36,240.41,6114.0,229.9415,229.9415,229.4928,229.5405,6114.0
2023-01-10 14:45:00,240.42,240.57,240.23,240.5,4967.0,229.5501,229.6933,229.3687,229.6264,4967.0
2023-01-10 14:50:00,240.5,240.5,240.17,240.3,10865.0,229.6264,229.6264,229.3114,229.4355,10865.0
2023-01-10 14:55:00,240.3,240.31,239.96,240.05,5878.0,229.4355,229.445,229.1109,229.1968,5878.0
2023-01-10 15:00:00,240.14,240.16,239.77,240.01,12259.0,229.2827,229.3018,228.9295,229.1586,12259.0
2023-01-10 15:05:00,240.0,240.37,239.97,240.23,11142.0,229.1491,229.5023,229.1204,229.3687,11142.0
2023-01-10 15:10:00,240.23,240.35,240.05,240.3,15871.0,229.3687,229.4832,229.1968,229.4355,15871.0
2023-01-10 15:15:00,240.3,240.56,240.29,240.54,9699.0,229.4355,229.6837,229.4259,229.6646,9699.0
2023-01-10 15:20:00,240.53,240.62,240.45,240.49,26604.0,229.6551,229.741,229.5787,229.6169,26604.0
2023-01-10 15:25:00,240.49,240.94,240.49,240.84,13233.0,229.6169,230.0466,229.6169,229.9511,13233.0
2023-01-10 15:30:00,240.82,241.03,240.63,240.94,11263.0,229.932,230.1325,229.7506,230.0466,11263.0
2023-01-10 15:35:00,240.97,241.08,240.85,240.94,9696.0,230.0752,230.1802,229.9606,230.0466,9696.0
2023-01-10 15:40:00,240.92,241.12,240.69,241.08,23967.0,230.0275,230.2184,229.8079,230.1802,23967.0
2023-01-10 15:45:00,241.11,241.62,241.08,241.5,28597.0,230.2089,230.6958,230.1802,230.5812,28597.0
2023-01-10 15:50:00,241.46,242.03,241.32,241.96,55463.0,230.543,231.0873,230.4094,231.0204,55463.0
2023-01-10 15:55:00,241.96,242.35,241.5,241.77,136981.0,231.0204,231.3928,230.5812,230.839,136981.0
2023-01-11 09:30:00,241.55,242.17,240.02,240.25,27828.0,230.629,231.2209,229.1682,229.3878,27828.0
2023-01-11 09:35:00,240.39,240.74,240.0,240.0,6784.0,229.5214,229.8556,229.1491,229.1491,6784.0
2023-01-11 09:40:00,239.94,240.86,239.94,240.7,57604.0,229.0918,229.9702,229.0918,229.8174,57604.0
2023-01-11 09:45:00,240.65,240.65,239.29,239.52,16389.0,229.7697,229.7697,228.4712,228.6908,16389.0
2023-01-11 09:50:00,239.49,239.55,238.89,239.1,14026.0,228.6621,228.7194,228.0892,228.2897,14026.0
2023-01-11 09:55:00,239.03,239.51,238.64,238.64,11302.0,228.2229,228.6812,227.8505,227.8505,11302.0
2023-01-11 10:00:00,238.65,239.4,238.6,239.4,20478.0,227.8601,228.5762,227.8124,228.5762,20478.0
2023-01-11 10:05:00,239.5,240.14,239.41,240.09,31304.0,228.6717,229.2827,228.5857,229.235,31304.0
2023-01-11 10:10:00,240.09,240.1,239.79,239.81,6778.0,229.235,229.2445,228.9486,228.9676,6778.0
2023-01-11 10:15:00,239.81,239.81,239.28,239.4,27073.0,228.9676,228.9676,228.4616,228.5762,27073.0
2023-01-11 10:20:00,239.4,239.4,238.83,238.88,38093.0,228.5762,228.5762,228.032,228.0797,38093.0
2023-01-11 10:25:00,238.86,238.86,238.55,238.57,66218.0,228.0606,228.0606,227.7646,227.7837,66218.0
2023-01-11 10:30:00,238.57,238.6,237.69,237.7,21233.0,227.7837,227.8124,226.9435,226.953,21233.0
2023-01-11 10:35:00,237.68,237.72,237.16,237.39,28292.0,226.9339,226.9721,226.4375,226.6571,28292.0
2023-01-11 10:40:00,237.44,237.46,236.68,236.76,13929.0,226.7048,226.7239,225.9792,226.0555,13929.0
2023-01-11 10:45:00,236.76,237.37,236.75,237.04,15399.0,226.0555,226.638,226.046,226.3229,15399.0
2023-01-11 10:50:00,237.0,237.09,235.89,235.93,45854.0,226.2847,226.3706,225.2249,225.2631,45854.0
2023-01-11 10:55:00,235.86,236.36,235.86,235.96,16970.0,225.1962,225.6736,225.1962,225.2917,16970.0
2023-01-11 11:00:00,235.95,235.95,234.83,235.1,24612.0,225.2822,225.2822,224.2128,224.4706,24612.0
2023-01-11 11:05:00,235.15,235.65,234.93,235.47,28510.0,224.5183,224.9957,224.3083,224.8239,28510.0
2023-01-11 11:10:00,235.43,235.71,235.4,235.71,18331.0,224.7857,225.053,224.757,225.053,18331.0
2023-01-11 11:15:00,235.71,235.95,235.11,235.11,13668.0,225.053,225.2822,224.4801,224.4801,13668.0
2023-01-11 11:20:00,235.13,235.22,234.48,234.59,16739.0,224.4992,224.5852,223.8786,223.9837,16739.0
2023-01-11 11:25:00,234.63,235.07,234.6,234.85,31245.0,224.0218,224.442,223.9932,224.2319,31245.0
2023-01-11 11:30:00,234.9,235.01,234.23,234.25,25471.0,224.2796,224.3847,223.6399,223.659,25471.0
2023-01-11 11:35:00,234.27,234.39,233.53,233.61,23536.0,223.6781,223.7927,222.9716,223.048,23536.0
2023-01-11 11:40:00,233.8,233.94,232.61,232.64,41912.0,223.2294,223.363,222.0932,222.1218,41912.0
2023-01-11 11:45:00,232.72,233.27,232.54,233.03,54705.0,222.1982,222.7233,222.0263,222.4942,54705.0
2023-01-11 11:50:00,232.99,232.99,231.96,232.91,53161.0,222.456,222.456,221.4726,222.3796,53161.0
2023-01-11 11:55:00,233.1,233.44,232.9,233.2,53141.0,222.561,222.8856,222.3701,222.6565,53141.0
2023-01-11 12:00:00,233.32,233.89,232.66,232.67,20706.0,222.7711,223.3153,222.1409,222.1505,20706.0
2023-01-11 12:05:00,232.66,233.56,232.66,233.44,40027.0,222.1409,223.0002,222.1409,222.8856,40027.0
2023-01-11 12:10:00,233.55,234.0,233.55,233.93,17548.0,222.9907,223.4203,222.9907,223.3535,17548.0
2023-01-11 12:15:00,233.81,234.39,233.65,234.31,14732.0,223.2389,223.7927,223.0862,223.7163,14732.0
2023-01-11 12:20:00,234.31,234.31,233.79,234.07,36350.0,223.7163,223.7163,223.2198,223.4872,36350.0
2023-01-11 12:25:00,234.07,234.09,233.54,233.9,13052.0,223.4872,223.5063,222.9811,223.3249,13052.0
2023-01-11 12:30:00,233.96,234.86,233.95,234.86,11374.0,223.3821,224.2414,223.3726,224.2414,11374.0
2023-01-11 12:35:00,234.78,235.39,234.73,235.39,16674.0,224.1651,224.7475,224.1173,224.7475,16674.0
2023-01-11 12:40:00,235.39,235.65,235.27,235.45,19849.0,224.7475,224.9957,224.6329,224.8048,19849.0
2023-01-11 12:45:00,235.4,235.63,235.36,235.55,9281.0,224.757,224.9766,224.7188,224.9003,9281.0
2023-01-11 12:50:00,235.55,236.03,235.54,235.77,10793.0,224.9003,225.3585,224.8907,225.1103,10793.0
2023-01-11 12:55:00,235.77,235.77,235.55,235.65,8483.0,225.1103,225.1103,224.9003,224.9957,8483.0
2023-01-11 13:00:00,235.64,236.11,235.57,236.08,14821.0,224.9862,225.4349,224.9193,225.4063,14821.0
2023-01-11 13:05:00,236.08,236.08,235.71,235.71,16590.0,225.4063,225.4063,225.053,225.053,16590.0
2023-01-11 13:10:00,235.73,236.14,235.69,235.91,20178.0,225.0721,225.4636,225.0339,225.244,20178.0
2023-01-11 13:15:00,235.91,235.91,235.01,235.01,15624.0,225.244,225.244,224.3847,224.3847,15624.0
2023-01-11 13:20:00,235.06,235.11,234.5,234.55,4942.0,224.4324,224.4801,223.8977,223.9455,4942.0
2023-01-11 13:25:00,234.54,235.09,234.5,235.08,14747.0,223.9359,224.461,223.8977,224.4515,14747.0
2023-01-11 13:30:00,235.06,235.19,234.78,235.01,11450.0,224.4324,224.5565,224.1651,224.3847,11450.0
2023-01-11 13:35:00,235.04,235.06,234.34,234.39,7713.0,224.4133,224.4324,223.745,223.7927,7713.0
2023-01-11 13:40:00,234.41,234.51,234.3,234.44,23340.0,223.8118,223.9073,223.7068,223.8404,23340.0
2023-01-11 13:45:00,234.44,234.49,234.15,234.22,19141.0,223.8404,223.8882,223.5635,223.6304,19141.0
2023-01-11 13:50:00,234.27,234.34,233.91,233.97,16271.0,223.6781,223.745,223.3344,223.3917,16271.0
2023-01-11 13:55:00,233.97,234.56,233.96,234.45,17773.0,223.3917,223.955,223.3821,223.85,17773.0
2023-01-11 14:00:00,234.49,234.51,234.11,234.35,19097.0,223.8882,223.9073,223.5254,223.7545,19097.0
2023-01-11 14:05:00,234.4,234.44,234.03,234.07,18162.0,223.8022,223.8404,223.449,223.4872,18162.0
2023-01-11 14:10:00,234.08,234.09,233.79,234.0,22572.0,223.4967,223.5063,223.2198,223.4203,22572.0
2023-01-11 14:15:00,234.02,234.02,233.72,233.83,25298.0,223.4394,223.4394,223.153,223.258,25298.0
2023-01-11 14:20:00,233.89,234.48,233.69,234.48,41978.0,223.3153,223.8786,223.1243,223.8786,41978.0
2023-01-11 14:25:00,234.41,234.63,234.41,234.46,13765.0,223.8118,224.0218,223.8118,223.8595,13765.0
2023-01-11 14:30:00,234.49,235.1,234.49,234.74,15949.0,223.8882,224.4706,223.8882,224.1269,15949.0
2023-01-11 14:35:00,234.72,234.72,234.22,234.31,9431.0,224.1078,224.1078,223.6304,223.7163,9431.0
2023-01-11 14:40:00,234.31,234.7,234.27,234.63,11515.0,223.7163,224.0887,223.6781,224.0218,11515.0
2023-01-11 14:45:00,234.63,234.75,234.54,234.7,6787.0,224.0218,224.1364,223.9359,224.0887,6787.0
2023-01-11 14:50:00,234.66,234.72,234.24,234.42,15658.0,224.0505,224.1078,223.6495,223.8213,15658.0
2023-01-11 14:55:00,234.42,234.9,234.42,234.52,15406.0,223.8213,224.2796,223.8213,223.9168,15406.0
2023-01-11 15:00:00,234.5,234.82,234.5,234.69,12773.0,223.8977,224.2033,223.8977,224.0791,12773.0
2023-01-11 15:05:00,234.72,234.74,234.22,234.25,21550.0,224.1078,224.1269,223.6304,223.659,21550.0
2023-01-11 15:10:00,234.27,234.27,233.99,234.07,21778.0,223.6781,223.6781,223.4108,223.4872,21778.0
2023-01-11 15:15:00,234.07,234.26,233.99,234.15,31866.0,223.4872,223.6686,223.4108,223.5635,31866.0
2023-01-11 15:20:00,234.15,234.27,233.93,234.1,23303.0,223.5635,223.6781,223.3535,223.5158,23303.0
2023-01-11 15:25:00,234.1,234.16,233.87,234.16,25413.0,223.5158,223.5731,223.2962,223.5731,25413.0
2023-01-11 15:30:00,234.16,235.04,234.15,234.95,43871.0,223.5731,224.4133,223.5635,224.3274,43871.0
2023-01-11 15:35:00,234.96,235.01,234.51,235.01,35705.0,224.3369,224.3847,223.9073,224.3847,35705.0
2023-01-11 15:40:00,235.0,235.57,234.99,235.41,45670.0,224.3751,224.9193,224.3656,224.7666,45670.0
2023-01-11 15:45:00,235.37,236.09,235.36,235.9,67709.0,224.7284,225.4158,224.7188,225.2344,67709.0
2023-01-11 15:50:00,235.9,236.67,235.85,236.6,100038.0,225.2344,225.9696,225.1867,225.9028,100038.0
2023-01-11 15:55:00,236.6,237.06,236.36,236.75,220147.0,225.9028,226.342,225.6736,226.046,220147.0
2023-01-12 09:30:00,236.6,236.6,234.0,234.46,22216.0,225.9028,225.9028,223.4203,223.8595,22216.0
2023-01-12 09:35:00,234.09,234.69,233.46,233.6,28359.0,223.5063,224.0791,222.9047,223.0384,28359.0
2023-01-12 09:40:00,233.69,233.69,232.82,233.29,21694.0,223.1243,223.1243,222.2937,222.7424,21694.0
2023-01-12 09:45:00,233.11,233.39,232.54,232.67,24531.0,222.5706,222.8379,222.0263,222.1505,24531.0
2023-01-12 09:50:00,232.67,232.85,232.32,232.85,16583.0,222.1505,222.3223,221.8163,222.3223,16583.0
2023-01-12 09:55:00,232.95,234.63,232.84,234.08,12282.0,222.4178,224.0218,222.3128,223.4967,12282.0
2023-01-12 10:00:00,233.94,233.99,233.52,233.9,16781.0,223.363,223.4108,222.962,223.3249,16781.0
2023-01-12 10:05:00,233.76,234.05,233.61,234.0,28926.0,223.1912,223.4681,223.048,223.4203,28926.0
2023-01-12 10:10:00,234.0,234.69,233.91,234.69,29536.0,223.4203,224.0791,223.3344,224.0791,29536.0
2023-01-12 10:15:00,234.69,235.27,234.68,235.14,25058.0,224.0791,224.6329,224.0696,224.5088,25058.0
2023-01-12 10:20:00,235.08,235.16,234.58,234.88,20186.0,224.4515,224.5279,223.9741,224.2605,20186.0
2023-01-12 10:25:00,235.0,235.15,234.67,234.93,22180.0,224.3751,224.5183,224.06,224.3083,22180.0
2023-01-12 10:30:00,234.96,235.0,234.66,234.77,13812.0,224.3369,224.3751,224.0505,224.1555,13812.0
2023-01-12 10:35:00,234.78,234.81,234.25,234.44,16279.0,224.1651,224.1937,223.659,223.8404,16279.0
2023-01-12 10:40:00,234.42,234.48,233.74,233.84,12260.0,223.8213,223.8786,223.1721,223.2676,12260.0
2023-01-12 10:45:00,233.91,233.93,233.5,233.5,9872.0,223.3344,223.3535,222.9429,222.9429,9872.0
2023-01-12 10:50:00,233.5,234.0,233.44,233.84,20936.0,222.9429,223.4203,222.8856,223.2676,20936.0
2023-01-12 10:55:00,233.83,234.18,233.49,233.51,18390.0,223.258,223.5922,222.9334,222.9525,18390.0
2023-01-12 11:00:00,233.4,233.4,232.96,233.18,8015.0,222.8475,222.8475,222.4274,222.6374,8015.0
2023-01-12 11:05:00,233.19,233.36,232.8,232.85,11430.0,222.647,222.8093,222.2746,222.3223,11430.0
2023-01-12 11:10:00,232.88,233.0,232.57,232.97,16807.0,222.351,222.4655,222.055,222.4369,16807.0
2023-01-12 11:15:00,232.99,233.06,232.7,232.71,8257.0,222.456,222.5228,222.1791,222.1887,8257.0
2023-01-12 11:20:00,232.66,232.73,231.82,231.9,41886.0,222.1409,222.2077,221.3389,221.4153,41886.0
2023-01-12 11:25:00,231.93,232.26,231.53,231.56,27553.0,221.4439,221.759,221.062,221.0906,27553.0
2023-01-12 11:30:00,231.57,231.66,231.29,231.31,15480.0,221.1002,221.1861,220.8329,220.852,15480.0
2023-01-12 11:35:00,231.33,232.15,231.33,232.05,31397.0,220.871,221.654,220.871,221.5585,31397.0
2023-01-12 11:40:00,232.01,232.13,231.84,232.05,16659.0,221.5203,221.6349,221.358,221.5585,16659.0
2023-01-12 11:45:00,232.05,232.37,231.99,232.28,21655.0,221.5585,221.864,221.5012,221.7781,21655.0
2023-01-12 11:50:00,232.2,232.6,232.14,232.19,23504.0,221.7017,222.0836,221.6444,221.6922,23504.0
2023-01-12 11:55:00,232.19,233.01,232.12,232.92,25121.0,221.6922,222.4751,221.6253,222.3892,25121.0
2023-01-12 12:00:00,232.93,233.24,232.85,233.24,9182.0,222.3987,222.6947,222.3223,222.6947,9182.0
2023-01-12 12:05:00,233.22,233.44,233.13,233.34,14233.0,222.6756,222.8856,222.5897,222.7902,14233.0
2023-01-12 12:10:00,233.31,233.39,232.98,233.04,11518.0,222.7615,222.8379,222.4464,222.5037,11518.0
2023-01-12 12:15:00,233.03,233.03,232.81,232.85,7475.0,222.4942,222.4942,222.2841,222.3223,7475.0
2023-01-12 12:20:00,232.82,233.0,232.78,232.98,14284.0,222.2937,222.4655,222.2555,222.4464,14284.0
2023-01-12 12:25:00,232.97,233.0,232.84,232.98,11671.0,222.4369,222.4655,222.3128,222.4464,11671.0
2023-01-12 12:30:00,232.98,233.01,232.71,232.71,52800.0,222.4464,222.4751,222.1887,222.1887,52800.0
2023-01-12 12:35:00,232.71,232.71,232.4,232.41,8889.0,222.1887,222.1887,221.8927,221.9022,8889.0
2023-01-12 12:40:00,232.39,232.5,232.29,232.48,10518.0,221.8831,221.9881,221.7876,221.9691,10518.0
2023-01-12 12:45:00,232.49,232.7,232.43,232.58,6977.0,221.9786,222.1791,221.9213,222.0645,6977.0
2023-01-12 12:50:00,232.54,232.84,232.54,232.84,5317.0,222.0263,222.3128,222.0263,222.3128,5317.0
2023-01-12 12:55:00,232.79,232.92,232.74,232.76,5403.0,222.265,222.3892,222.2173,222.2364,5403.0
2023-01-12 13:00:00,232.73,233.0,232.7,232.84,9582.0,222.2077,222.4655,222.1791,222.3128,9582.0
2023-01-12 13:05:00,232.86,232.87,232.63,232.67,5555.0,222.3319,222.3414,222.1123,222.1505,5555.0
2023-01-12 13:10:00,232.69,233.0,232.57,232.97,12168.0,222.1696,222.4655,222.055,222.4369,12168.0
2023-01-12 13:15:00,232.97,233.01,232.81,232.91,11218.0,222.4369,222.4751,222.2841,222.3796,11218.0
2023-01-12 13:20:00,232.78,232.91,232.56,232.56,8494.0,222.2555,222.3796,222.0454,222.0454,8494.0
2023-01-12 13:25:00,232.58,232.65,232.2,232.39,12607.0,222.0645,222.1314,221.7017,221.8831,12607.0
2023-01-12 13:30:00,232.39,232.65,232.36,232.36,10213.0,221.8831,222.1314,221.8545,221.8545,10213.0
2023-01-12 13:35:00,232.41,232.69,232.31,232.56,7240.0,221.9022,222.1696,221.8067,222.0454,7240.0
2023-01-12 13:40:00,232.56,232.9,232.51,232.84,13571.0,222.0454,222.3701,221.9977,222.3128,13571.0
2023-01-12 13:45:00,232.85,233.0,232.74,232.89,8596.0,222.3223,222.4655,222.2173,222.3605,8596.0
2023-01-12 13:50:00,232.84,233.19,232.7,233.07,18084.0,222.3128,222.647,222.1791,222.5324,18084.0
2023-01-12 13:55:00,232.99,233.19,232.98,233.0,13602.0,222.456,222.647,222.4464,222.4655,13602.0
2023-01-12 14:00:00,233.0,233.06,232.68,232.72,3982.0,222.4655,222.5228,222.16,222.1982,3982.0
2023-01-12 14:05:00,232.74,232.9,232.6,232.65,10058.0,222.2173,222.3701,222.0836,222.1314,10058.0
2023-01-12 14:10:00,232.64,232.82,232.63,232.72,5177.0,222.1218,222.2937,222.1123,222.1982,5177.0
2023-01-12 14:15:00,232.69,232.71,232.61,232.68,4737.0,222.1696,222.1887,222.0932,222.16,4737.0
2023-01-12 14:20:00,232.68,232.8,232.57,232.69,8971.0,222.16,222.2746,222.055,222.1696,8971.0
2023-01-12 14:25:00,232.68,232.88,232.59,232.71,12684.0,222.16,222.351,222.0741,222.1887,12684.0
2023-01-12 14:30:00,232.69,232.75,232.62,232.69,10623.0,222.1696,222.2268,222.1027,222.1696,10623.0
2023-01-12 14:35:00,232.61,232.79,232.61,232.7,15959.0,222.0932,222.265,222.0932,222.1791,15959.0
2023-01-12 14:40:00,232.71,232.77,232.48,232.52,20218.0,222.1887,222.2459,221.9691,222.0072,20218.0
2023-01-12 14:45:00,232.56,232.67,232.2,232.22,16575.0,222.0454,222.1505,221.7017,221.7208,16575.0
2023-01-12 14:50:00,232.22,232.25,231.85,231.88,20191.0,221.7208,221.7495,221.3675,221.3962,20191.0
2023-01-12 14:55:00,231.88,232.25,231.74,232.18,27440.0,221.3962,221.7495,221.2625,221.6826,27440.0
2023-01-12 15:00:00,232.18,232.62,232.13,232.39,13618.0,221.6826,222.1027,221.6349,221.8831,13618.0
2023-01-12 15:05:00,232.39,232.42,232.14,232.16,12141.0,221.8831,221.9118,221.6444,221.6635,12141.0
2023-01-12 15:10:00,232.15,232.33,231.97,232.31,15329.0,221.654,221.8258,221.4821,221.8067,15329.0
2023-01-12 15:15:00,232.31,232.51,232.19,232.19,90141.0,221.8067,221.9977,221.6922,221.6922,90141.0
2023-01-12 15:20:00,232.27,232.3,231.65,231.76,30931.0,221.7685,221.7972,221.1766,221.2816,30931.0
2023-01-12 15:25:00,231.65,231.75,231.31,231.48,13582.0,221.1766,221.2721,220.852,221.0143,13582.0
2023-01-12 15:30:00,231.47,231.76,231.44,231.69,15331.0,221.0047,221.2816,220.9761,221.2148,15331.0
2023-01-12 15:35:00,231.72,231.89,231.52,231.87,32724.0,221.2434,221.4057,221.0525,221.3866,32724.0
2023-01-12 15:40:00,231.93,232.4,231.88,232.02,81604.0,221.4439,221.8927,221.3962,221.5298,81604.0
2023-01-12 15:45:00,232.0,232.0,231.22,231.43,48469.0,221.5108,221.5108,220.766,220.9665,48469.0
2023-01-12 15:50:00,231.55,232.35,231.54,232.3,55162.0,221.0811,221.8449,221.0716,221.7972,55162.0
2023-01-12 15:55:00,232.31,232.7,232.29,232.56,164906.0,221.8067,222.1791,221.7876,222.0454,164906.0
2023-01-13 09:30:00,231.3,231.77,228.92,230.91,39308.0,220.8424,221.2912,218.57,220.47,39308.0
2023-01-13 09:35:00,230.86,231.11,229.83,231.06,23703.0,220.4223,220.661,219.4389,220.6133,23703.0
2023-01-13 09:40:00,231.12,232.8,230.82,232.24,17322.0,220.6705,222.2746,220.3841,221.7399,17322.0
2023-01-13 09:45:00,232.0,232.58,231.71,232.36,19417.0,221.5108,222.0645,221.2339,221.8545,19417.0
2023-01-13 09:50:00,232.3,233.33,232.3,232.97,10964.0,221.7972,222.7806,221.7972,222.4369,10964.0
2023-01-13 09:55:00,232.97,233.5,232.9,233.13,10548.0,222.4369,222.9429,222.3701,222.5897,10548.0
2023-01-13 10:00:00,233.12,234.07,233.12,233.49,26115.0,222.5801,223.4872,222.5801,222.9334,26115.0
2023-01-13 10:05:00,233.35,233.66,233.0,233.2,9646.0,222.7997,223.0957,222.4655,222.6565,9646.0
2023-01-13 10:10:00,233.44,233.44,233.16,233.24,5591.0,222.8856,222.8856,222.6183,222.6947,5591.0
2023-01-13 10:15:00,233.21,233.38,232.87,233.32,13477.0,222.666,222.8284,222.3414,222.7711,13477.0
2023-01-13 10:20:00,233.33,233.82,233.22,233.82,19339.0,222.7806,223.2485,222.6756,223.2485,19339.0
2023-01-13 10:25:00,233.81,233.82,233.3,233.49,9900.0,223.2389,223.2485,222.752,222.9334,9900.0
2023-01-13 10:30:00,233.46,233.57,233.06,233.1,9855.0,222.9047,223.0098,222.5228,222.561,9855.0
2023-01-13 10:35:00,233.1,233.2,232.91,233.02,5855.0,222.561,222.6565,222.3796,222.4846,5855.0
2023-01-13 10:40:00,233.02,233.45,233.02,233.42,14789.0,222.4846,222.8952,222.4846,222.8666,14789.0
2023-01-13 10:45:00,233.25,233.56,233.16,233.41,9469.0,222.7042,223.0002,222.6183,222.857,9469.0
2023-01-13 10:50:00,233.4,233.73,233.32,233.45,7660.0,222.8475,223.1625,222.7711,222.8952,7660.0
2023-01-13 10:55:00,233.48,234.11,233.41,234.05,16268.0,222.9238,223.5254,222.857,223.4681,16268.0
2023-01-13 11:00:00,234.05,234.5,233.74,234.5,13765.0,223.4681,223.8977,223.1721,223.8977,13765.0
2023-01-13 11:05:00,234.5,234.5,234.12,234.14,11629.0,223.8977,223.8977,223.5349,223.554,11629.0
2023-01-13 11:10:00,234.09,234.43,233.96,234.03,12480.0,223.5063,223.8309,223.3821,223.449,12480.0
2023-01-13 11:15:00,233.81,233.96,233.49,233.58,6718.0,223.2389,223.3821,222.9334,223.0193,6718.0
2023-01-13 11:20:00,233.59,233.95,233.59,233.94,3550.0,223.0289,223.3726,223.0289,223.363,3550.0
2023-01-13 11:25:00,233.95,233.97,233.36,233.42,6905.0,223.3726,223.3917,222.8093,222.8666,6905.0
2023-01-13 11:30:00,233.37,233.44,233.01,233.02,4865.0,222.8188,222.8856,222.4751,222.4846,4865.0
2023-01-13 11:35:00,233.03,233.45,232.86,233.3,7446.0,222.4942,222.8952,222.3319,222.752,7446.0
2023-01-13 11:40:00,233.31,233.46,233.23,233.29,4794.0,222.7615,222.9047,222.6851,222.7424,4794.0
2023-01-13 11:45:00,233.29,233.29,233.07,233.15,5622.0,222.7424,222.7424,222.5324,222.6088,5622.0
2023-01-13 11:50:00,233.14,233.25,232.56,232.74,7065.0,222.5992,222.7042,222.0454,222.2173,7065.0
2023-01-13 11:55:00,232.76,232.99,232.59,232.95,6000.0,222.2364,222.456,222.0741,222.4178,6000.0
2023-01-13 12:00:00,232.95,232.97,232.85,232.87,4576.0,222.4178,222.4369,222.3223,222.3414,4576.0
2023-01-13 12:05:00,232.91,233.0,232.72,232.99,6008.0,222.3796,222.4655,222.1982,222.456,6008.0
2023-01-13 12:10:00,232.97,233.09,232.79,233.09,4235.0,222.4369,222.5515,222.265,222.5515,4235.0
2023-01-13 12:15:00,233.07,233.11,232.81,232.81,9869.0,222.5324,222.5706,222.2841,222.2841,9869.0
2023-01-13 12:20:00,232.69,233.19,232.68,233.06,13234.0,222.1696,222.647,222.16,222.5228,13234.0
2023-01-13 12:25:00,233.05,233.34,232.97,233.14,16437.0,222.5133,222.7902,222.4369,222.5992,16437.0
2023-01-13 12:30:00,233.16,233.17,232.78,232.79,2853.0,222.6183,222.6279,222.2555,222.265,2853.0
2023-01-13 12:35:00,232.72,232.92,232.65,232.86,8516.0,222.1982,222.3892,222.1314,222.3319,8516.0
2023-01-13 12:40:00,232.86,233.04,232.85,233.02,3519.0,222.3319,222.5037,222.3223,222.4846,3519.0
2023-01-13 12:45:00,233.04,233.1,232.83,232.83,3935.0,222.5037,222.561,222.3032,222.3032,3935.0
2023-01-13 12:50:00,232.87,232.95,232.65,232.68,5324.0,222.3414,222.4178,222.1314,222.16,5324.0
2023-01-13 12:55:00,232.76,232.9,232.66,232.87,11295.0,222.2364,222.3701,222.1409,222.3414,11295.0
2023-01-13 13:00:00,232.82,232.99,232.66,232.97,3828.0,222.2937,222.456,222.1409,222.4369,3828.0
2023-01-13 13:05:00,232.98,233.07,232.9,233.06,3739.0,222.4464,222.5324,222.3701,222.5228,3739.0
2023-01-13 13:10:00,233.08,233.11,232.96,233.02,2927.0,222.5419,222.5706,222.4274,222.4846,2927.0
2023-01-13 13:15:00,233.02,233.03,232.77,233.03,6031.0,222.4846,222.4942,222.2459,222.4942,6031.0
2023-01-13 13:20:00,232.96,233.02,232.88,232.91,3916.0,222.4274,222.4846,222.351,222.3796,3916.0
2023-01-13 13:25:00,232.94,233.04,232.87,232.92,5623.0,222.4083,222.5037,222.3414,222.3892,5623.0
2023-01-13 13:30:00,232.96,233.02,232.86,232.92,4310.0,222.4274,222.4846,222.3319,222.3892,4310.0
2023-01-13 13:35:00,232.96,233.04,232.86,233.02,8877.0,222.4274,222.5037,222.3319,222.4846,8877.0
2023-01-13 13:40:00,233.02,233.15,232.94,232.99,8168.0,222.4846,222.6088,222.4083,222.456,8168.0
2023-01-13 13:45:00,233.03,233.03,232.76,232.81,7513.0,222.4942,222.4942,222.2364,222.2841,7513.0
2023-01-13 13:50:00,232.76,233.1,232.7,233.04,8251.0,222.2364,222.561,222.1791,222.5037,8251.0
2023-01-13 13:55:00,233.02,233.14,232.98,233.05,6480.0,222.4846,222.5992,222.4464,222.5133,6480.0
2023-01-13 14:00:00,233.09,233.24,233.01,233.09,15691.0,222.5515,222.6947,222.4751,222.5515,15691.0
2023-01-13 14:05:00,233.08,233.26,233.04,233.26,10470.0,222.5419,222.7138,222.5037,222.7138,10470.0
2023-01-13 14:10:00,233.28,233.31,232.96,233.09,5201.0,222.7329,222.7615,222.4274,222.5515,5201.0
2023-01-13 14:15:00,233.07,233.26,233.05,233.11,12765.0,222.5324,222.7138,222.5133,222.5706,12765.0
2023-01-13 14:20:00,233.13,233.25,233.03,233.25,5700.0,222.5897,222.7042,222.4942,222.7042,5700.0
2023-01-13 14:25:00,233.21,233.22,233.11,233.18,5252.0,222.666,222.6756,222.5706,222.6374,5252.0
2023-01-13 14:30:00,233.17,233.21,233.0,233.06,4317.0,222.6279,222.666,222.4655,222.5228,4317.0
2023-01-13 14:35:00,233.11,233.18,233.02,233.17,3834.0,222.5706,222.6374,222.4846,222.6279,3834.0
2023-01-13 14:40:00,233.18,233.21,233.08,233.11,2338.0,222.6374,222.666,222.5419,222.5706,2338.0
2023-01-13 14:45:00,233.08,233.28,233.02,233.27,6350.0,222.5419,222.7329,222.4846,222.7233,6350.0
2023-01-13 14:50:00,233.23,233.45,233.23,233.25,8600.0,222.6851,222.8952,222.6851,222.7042,8600.0
2023-01-13 14:55:00,233.29,233.47,233.21,233.36,5445.0,222.7424,222.9143,222.666,222.8093,5445.0
2023-01-13 15:00:00,233.34,233.53,233.31,233.49,6055.0,222.7902,222.9716,222.7615,222.9334,6055.0
2023-01-13 15:05:00,233.47,233.49,233.25,233.36,8277.0,222.9143,222.9334,222.7042,222.8093,8277.0
2023-01-13 15:10:00,233.38,233.45,233.3,233.31,8132.0,222.8284,222.8952,222.752,222.7615,8132.0
2023-01-13 15:15:00,233.28,233.42,233.21,233.41,7428.0,222.7329,222.8666,222.666,222.857,7428.0
2023-01-13 15:20:00,233.49,233.63,233.43,233.46,16556.0,222.9334,223.0671,222.8761,222.9047,16556.0
2023-01-13 15:25:00,233.43,233.47,232.98,233.05,14030.0,222.8761,222.9143,222.4464,222.5133,14030.0
2023-01-13 15:30:00,233.05,233.37,233.0,233.26,17847.0,222.5133,222.8188,222.4655,222.7138,17847.0
2023-01-13 15:35:00,233.26,233.59,233.26,233.56,18181.0,222.7138,223.0289,222.7138,223.0002,18181.0
2023-01-13 15:40:00,233.56,233.61,233.4,233.52,22080.0,223.0002,223.048,222.8475,222.962,22080.0
2023-01-13 15:45:00,233.5,233.71,233.39,233.71,30489.0,222.9429,223.1434,222.8379,223.1434,30489.0
2023-01-13 15:50:00,233.79,234.17,233.75,234.14,60213.0,223.2198,223.5826,223.1816,223.554,60213.0
2023-01-13 15:55:00,234.17,234.27,233.51,233.52,124721.0,223.5826,223.6781,222.9525,222.962,124721.0
2023-01-17 09:30:00,231.99,232.59,231.01,231.39,26965.0,221.5012,222.0741,220.5655,220.9283,26965.0
2023-01-17 09:35:00,231.4,231.74,230.71,231.74,21879.0,220.9379,221.2625,220.2791,221.2625,21879.0
2023-01-17 09:40:00,231.88,233.31,231.84,233.19,24304.0,221.3962,222.7615,221.358,222.647,24304.0
2023-01-17 09:45:00,233.31,234.15,233.24,233.95,10605.0,222.7615,223.5635,222.6947,223.3726,10605.0
2023-01-17 09:50:00,234.0,234.0,233.37,233.55,8731.0,223.4203,223.4203,222.8188,222.9907,8731.0
2023-01-17 09:55:00,233.58,233.86,232.81,232.97,45976.0,223.0193,223.2867,222.2841,222.4369,45976.0
2023-01-17 10:00:00,232.97,233.5,232.9,233.21,12549.0,222.4369,222.9429,222.3701,222.666,12549.0
2023-01-17 10:05:00,233.1,233.4,233.0,233.15,12618.0,222.561,222.8475,222.4655,222.6088,12618.0
2023-01-17 10:10:00,233.05,233.31,232.96,233.1,9308.0,222.5133,222.7615,222.4274,222.561,9308.0
2023-01-17 10:15:00,233.06,233.32,232.95,233.04,20601.0,222.5228,222.7711,222.4178,222.5037,20601.0
2023-01-17 10:20:00,233.13,233.27,232.96,233.14,16302.0,222.5897,222.7233,222.4274,222.5992,16302.0
2023-01-17 10:25:00,233.08,233.08,232.71,232.81,9477.0,222.5419,222.5419,222.1887,222.2841,9477.0
2023-01-17 10:30:00,232.81,233.48,232.75,233.31,34289.0,222.2841,222.9238,222.2268,222.7615,34289.0
2023-01-17 10:35:00,233.28,233.39,233.13,233.14,7143.0,222.7329,222.8379,222.5897,222.5992,7143.0
2023-01-17 10:40:00,233.19,233.19,232.66,233.0,11979.0,222.647,222.647,222.1409,222.4655,11979.0
2023-01-17 10:45:00,233.15,233.27,232.98,233.12,7622.0,222.6088,222.7233,222.4464,222.5801,7622.0
2023-01-17 10:50:00,233.21,233.21,232.8,232.87,8087.0,222.666,222.666,222.2746,222.3414,8087.0
2023-01-17 10:55:00,232.87,232.9,232.69,232.71,5086.0,222.3414,222.3701,222.1696,222.1887,5086.0
2023-01-17 11:00:00,232.7,232.98,232.58,232.98,3384.0,222.1791,222.4464,222.0645,222.4464,3384.0
2023-01-17 11:05:00,232.93,233.23,232.93,233.18,13485.0,222.3987,222.6851,222.3987,222.6374,13485.0
2023-01-17 11:10:00,233.12,233.37,233.04,233.37,13821.0,222.5801,222.8188,222.5037,222.8188,13821.0
2023-01-17 11:15:00,233.35,233.46,233.25,233.4,8071.0,222.7997,222.9047,222.7042,222.8475,8071.0
2023-01-17 11:20:00,233.4,233.58,233.33,233.46,10197.0,222.8475,223.0193,222.7806,222.9047,10197.0
2023-01-17 11:25:00,233.45,233.55,233.26,233.44,16240.0,222.8952,222.9907,222.7138,222.8856,16240.0
2023-01-17 11:30:00,233.44,233.59,233.35,233.58,4759.0,222.8856,223.0289,222.7997,223.0193,4759.0
2023-01-17 11:35:00,233.43,233.72,233.36,233.6,8146.0,222.8761,223.153,222.8093,223.0384,8146.0
2023-01-17 11:40:00,233.65,233.66,233.47,233.48,3439.0,223.0862,223.0957,222.9143,222.9238,3439.0
2023-01-17 11:45:00,233.52,233.84,233.5,233.56,33152.0,222.962,223.2676,222.9429,223.0002,33152.0
2023-01-17 11:50:00,233.63,233.72,233.53,233.56,4262.0,223.0671,223.153,222.9716,223.0002,4262.0
2023-01-17 11:55:00,233.55,233.56,232.99,233.03,12018.0,222.9907,223.0002,222.456,222.4942,12018.0
2023-01-17 12:00:00,233.11,233.27,233.04,233.24,8572.0,222.5706,222.7233,222.5037,222.6947,8572.0
2023-01-17 12:05:00,233.24,233.43,233.18,233.33,10455.0,222.6947,222.8761,222.6374,222.7806,10455.0
2023-01-17 12:10:00,233.34,233.52,233.31,233.44,3774.0,222.7902,222.962,222.7615,222.8856,3774.0
2023-01-17 12:15:00,233.46,233.55,233.31,233.55,3246.0,222.9047,222.9907,222.7615,222.9907,3246.0
2023-01-17 12:20:00,233.6,233.61,233.08,233.13,10466.0,223.0384,223.048,222.5419,222.5897,10466.0
2023-01-17 12:25:00,233.18,233.18,233.04,233.17,3921.0,222.6374,222.6374,222.5037,222.6279,3921.0
2023-01-17 12:30:00,233.15,233.2,233.09,233.11,3106.0,222.6088,222.6565,222.5515,222.5706,3106.0
2023-01-17 12:35:00,233.17,233.17,233.07,233.09,2148.0,222.6279,222.6279,222.5324,222.5515,2148.0
2023-01-17 12:40:00,233.14,233.47,233.1,233.46,3806.0,222.5992,222.9143,222.561,222.9047,3806.0
2023-01-17 12:45:00,233.41,233.51,233.3,233.5,4526.0,222.857,222.9525,222.752,222.9429,4526.0
2023-01-17 12:50:00,233.5,233.54,233.44,233.45,3833.0,222.9429,222.9811,222.8856,222.8952,3833.0
2023-01-17 12:55:00,233.35,233.35,233.02,233.05,11115.0,222.7997,222.7997,222.4846,222.5133,11115.0
2023-01-17 13:00:00,233.02,233.37,233.02,233.33,3382.0,222.4846,222.8188,222.4846,222.7806,3382.0
2023-01-17 13:05:00,233.34,233.42,233.26,233.32,4307.0,222.7902,222.8666,222.7138,222.7711,4307.0
2023-01-17 13:10:00,233.35,233.39,233.25,233.38,4119.0,222.7997,222.8379,222.7042,222.8284,4119.0
2023-01-17 13:15:00,233.35,233.45,233.27,233.39,2536.0,222.7997,222.8952,222.7233,222.8379,2536.0
2023-01-17 13:20:00,233.4,233.41,233.28,233.41,4806.0,222.8475,222.857,222.7329,222.857,4806.0
2023-01-17 13:25:00,233.44,233.57,233.37,233.54,4981.0,222.8856,223.0098,222.8188,222.9811,4981.0
2023-01-17 13:30:00,233.54,233.59,233.37,233.4,7390.0,222.9811,223.0289,222.8188,222.8475,7390.0
2023-01-17 13:35:00,233.37,233.55,233.36,233.55,5636.0,222.8188,222.9907,222.8093,222.9907,5636.0
2023-01-17 13:40:00,233.56,233.56,233.24,233.26,6733.0,223.0002,223.0002,222.6947,222.7138,6733.0
2023-01-17 13:45:00,233.26,233.29,233.21,233.26,2824.0,222.7138,222.7424,222.666,222.7138,2824.0
2023-01-17 13:50:00,233.23,233.3,233.07,233.11,4438.0,222.6851,222.752,222.5324,222.5706,4438.0
2023-01-17 13:55:00,233.11,233.19,233.08,233.12,3712.0,222.5706,222.647,222.5419,222.5801,3712.0
2023-01-17 14:00:00,233.13,233.18,233.08,233.17,6965.0,222.5897,222.6374,222.5419,222.6279,6965.0
2023-01-17 14:05:00,233.17,233.25,233.07,233.07,3416.0,222.6279,222.7042,222.5324,222.5324,3416.0
2023-01-17 14:10:00,233.06,233.11,232.91,232.98,7514.0,222.5228,222.5706,222.3796,222.4464,7514.0
2023-01-17 14:15:00,233.01,233.02,232.79,232.88,3736.0,222.4751,222.4846,222.265,222.351,3736.0
2023-01-17 14:20:00,232.88,232.94,232.61,232.75,49823.0,222.351,222.4083,222.0932,222.2268,49823.0
2023-01-17 14:25:00,232.73,232.73,232.56,232.66,55324.0,222.2077,222.2077,222.0454,222.1409,55324.0
2023-01-17 14:30:00,232.6,232.7,232.55,232.63,4273.0,222.0836,222.1791,222.0359,222.1123,4273.0
2023-01-17 14:35:00,232.68,232.98,232.63,232.65,10586.0,222.16,222.4464,222.1123,222.1314,10586.0
2023-01-17 14:40:00,232.66,232.84,232.47,232.79,14262.0,222.1409,222.3128,221.9595,222.265,14262.0
2023-01-17 14:45:00,232.84,232.91,232.8,232.87,7327.0,222.3128,222.3796,222.2746,222.3414,7327.0
2023-01-17 14:50:00,232.87,232.96,232.74,232.75,6408.0,222.3414,222.4274,222.2173,222.2268,6408.0
2023-01-17 14:55:00,232.7,232.73,232.57,232.59,6077.0,222.1791,222.2077,222.055,222.0741,6077.0
2023-01-17 15:00:00,232.6,232.72,232.54,232.62,13785.0,222.0836,222.1982,222.0263,222.1027,13785.0
2023-01-17 15:05:00,232.63,232.72,232.54,232.65,6267.0,222.1123,222.1982,222.0263,222.1314,6267.0
2023-01-17 15:10:00,232.64,232.64,232.43,232.44,6018.0,222.1218,222.1218,221.9213,221.9309,6018.0
2023-01-17 15:15:00,232.45,232.69,232.38,232.63,12174.0,221.9404,222.1696,221.8736,222.1123,12174.0
2023-01-17 15:20:00,232.63,232.63,232.41,232.46,7306.0,222.1123,222.1123,221.9022,221.95,7306.0
2023-01-17 15:25:00,232.42,232.58,232.42,232.48,7285.0,221.9118,222.0645,221.9118,221.9691,7285.0
2023-01-17 15:30:00,232.53,232.81,232.46,232.49,16103.0,222.0168,222.2841,221.95,221.9786,16103.0
2023-01-17 15:35:00,232.47,232.64,232.41,232.56,8384.0,221.9595,222.1218,221.9022,222.0454,8384.0
2023-01-17 15:40:00,232.53,232.55,232.34,232.38,11665.0,222.0168,222.0359,221.8354,221.8736,11665.0
2023-01-17 15:45:00,232.34,232.39,232.16,232.17,16153.0,221.8354,221.8831,221.6635,221.6731,16153.0
2023-01-17 15:50:00,232.17,232.17,231.71,231.85,32613.0,221.6731,221.6731,221.2339,221.3675,32613.0
2023-01-17 15:55:00,231.85,232.18,231.85,232.01,69268.0,221.3675,221.6826,221.3675,221.5203,69268.0
2023-01-18 09:30:00,231.28,232.6,231.28,231.98,27366.0,220.8233,222.0836,220.8233,221.4917,27366.0
2023-01-18 09:35:00,231.78,231.9,231.33,231.64,8536.0,221.3007,221.4153,220.871,221.167,8536.0
2023-01-18 09:40:00,231.72,231.84,231.0,231.02,7576.0,221.2434,221.358,220.556,220.5751,7576.0
2023-01-18 09:45:00,231.02,231.19,230.53,230.64,13437.0,220.5751,220.7374,220.1072,220.2122,13437.0
2023-01-18 09:50:00,230.72,230.94,230.66,230.88,8285.0,220.2886,220.4987,220.2313,220.4414,8285.0
2023-01-18 09:55:00,230.84,231.4,230.77,231.36,12738.0,220.4032,220.9379,220.3364,220.8997,12738.0
2023-01-18 10:00:00,231.54,232.04,231.44,231.89,22039.0,221.0716,221.5489,220.9761,221.4057,22039.0
2023-01-18 10:05:00,231.89,232.19,231.81,232.11,12553.0,221.4057,221.6922,221.3293,221.6158,12553.0
2023-01-18 10:10:00,232.08,232.23,231.88,232.21,12090.0,221.5871,221.7304,221.3962,221.7113,12090.0
2023-01-18 10:15:00,232.2,232.44,231.85,231.86,13437.0,221.7017,221.9309,221.3675,221.3771,13437.0
2023-01-18 10:20:00,231.88,232.07,231.78,232.04,14493.0,221.3962,221.5776,221.3007,221.5489,14493.0
2023-01-18 10:25:00,232.0,232.02,231.58,231.58,30255.0,221.5108,221.5298,221.1097,221.1097,30255.0
2023-01-18 10:30:00,231.5,231.61,230.87,230.87,16020.0,221.0334,221.1384,220.4318,220.4318,16020.0
2023-01-18 10:35:00,230.82,230.88,230.45,230.69,23539.0,220.3841,220.4414,220.0308,220.26,23539.0
2023-01-18 10:40:00,230.61,230.8,230.21,230.26,10234.0,220.1836,220.365,219.8017,219.8494,10234.0
2023-01-18 10:45:00,230.26,230.47,230.04,230.1,15167.0,219.8494,220.0499,219.6394,219.6967,15167.0
2023-01-18 10:50:00,230.07,230.17,229.89,230.13,10115.0,219.668,219.7635,219.4962,219.7253,10115.0
2023-01-18 10:55:00,230.23,230.56,230.17,230.56,4884.0,219.8208,220.1359,219.7635,220.1359,4884.0
2023-01-18 11:00:00,230.58,230.65,230.35,230.37,6619.0,220.155,220.2218,219.9354,219.9544,6619.0
2023-01-18 11:05:00,230.45,230.45,229.92,230.03,19190.0,220.0308,220.0308,219.5248,219.6298,19190.0
2023-01-18 11:10:00,230.03,230.21,229.79,230.21,52750.0,219.6298,219.8017,219.4007,219.8017,52750.0
2023-01-18 11:15:00,230.11,230.15,229.82,229.83,3521.0,219.7062,219.7444,219.4293,219.4389,3521.0
2023-01-18 11:20:00,229.84,229.95,229.4,229.88,14586.0,219.4484,219.5534,219.0283,219.4866,14586.0
2023-01-18 11:25:00,229.93,230.14,229.92,229.93,7717.0,219.5343,219.7348,219.5248,219.5343,7717.0
2023-01-18 11:30:00,229.89,229.89,229.45,229.48,4056.0,219.4962,219.4962,219.076,219.1047,4056.0
2023-01-18 11:35:00,229.52,229.7,229.41,229.41,3041.0,219.1429,219.3147,219.0379,219.0379,3041.0
2023-01-18 11:40:00,229.5,229.68,229.34,229.62,7875.0,219.1238,219.2956,218.971,219.2384,7875.0
2023-01-18 11:45:00,229.64,229.94,229.64,229.79,4936.0,219.2575,219.5439,219.2575,219.4007,4936.0
2023-01-18 11:50:00,229.83,229.83,229.21,229.23,3598.0,219.4389,219.4389,218.8469,218.866,3598.0
2023-01-18 11:55:00,229.23,229.41,228.85,229.4,22474.0,218.866,219.0379,218.5032,219.0283,22474.0
2023-01-18 12:00:00,229.4,229.61,229.31,229.4,8509.0,219.0283,219.2288,218.9424,219.0283,8509.0
2023-01-18 12:05:00,229.4,229.5,229.28,229.5,3268.0,219.0283,219.1238,218.9137,219.1238,3268.0
2023-01-18 12:10:00,229.31,229.59,229.31,229.54,8290.0,218.9424,219.2097,218.9424,219.162,8290.0
2023-01-18 12:15:00,229.56,229.56,229.27,229.27,6649.0,219.1811,219.1811,218.9042,218.9042,6649.0
2023-01-18 12:20:00,229.22,229.36,229.03,229.28,3800.0,218.8564,218.9901,218.675,218.9137,3800.0
2023-01-18 12:25:00,229.25,229.25,228.98,228.98,4057.0,218.8851,218.8851,218.6273,218.6273,4057.0
2023-01-18 12:30:00,229.0,229.07,228.72,229.0,6406.0,218.6464,218.7132,218.3791,218.6464,6406.0
2023-01-18 12:35:00,229.08,229.13,228.91,228.98,4149.0,218.7228,218.7705,218.5605,218.6273,4149.0
2023-01-18 12:40:00,228.95,229.05,228.79,229.0,5414.0,218.5987,218.6941,218.4459,218.6464,5414.0
2023-01-18 12:45:00,228.96,229.1,228.82,228.96,4527.0,218.6082,218.7419,218.4745,218.6082,4527.0
2023-01-18 12:50:00,229.04,229.05,228.54,228.63,5245.0,218.6846,218.6941,218.2072,218.2931,5245.0
2023-01-18 12:55:00,228.63,228.79,228.34,228.34,16522.0,218.2931,218.4459,218.0162,218.0162,16522.0
2023-01-18 13:00:00,228.27,228.41,228.04,228.11,7906.0,217.9494,218.0831,217.7298,217.7966,7906.0
2023-01-18 13:05:00,228.19,228.31,228.03,228.15,10288.0,217.873,217.9876,217.7202,217.8348,10288.0
2023-01-18 13:10:00,228.11,228.16,227.5,227.77,24976.0,217.7966,217.8444,217.2142,217.472,24976.0
2023-01-18 13:15:00,227.78,227.9,227.57,227.76,6129.0,217.4815,217.5961,217.281,217.4625,6129.0
2023-01-18 13:20:00,227.64,228.03,227.58,227.62,13825.0,217.3479,217.7202,217.2906,217.3288,13825.0
2023-01-18 13:25:00,227.6,228.03,227.6,227.93,17547.0,217.3097,217.7202,217.3097,217.6248,17547.0
2023-01-18 13:30:00,227.99,228.51,227.99,228.4,11661.0,217.6821,218.1785,217.6821,218.0735,11661.0
2023-01-18 13:35:00,228.42,228.88,228.35,228.88,6993.0,218.0926,218.5318,218.0258,218.5318,6993.0
2023-01-18 13:40:00,228.83,228.84,228.41,228.6,7490.0,218.4841,218.4936,218.0831,218.2645,7490.0
2023-01-18 13:45:00,228.56,228.68,228.4,228.46,5499.0,218.2263,218.3409,218.0735,218.1308,5499.0
2023-01-18 13:50:00,228.43,228.51,228.32,228.33,6483.0,218.1022,218.1785,217.9971,218.0067,6483.0
2023-01-18 13:55:00,228.3,228.34,227.92,228.07,12470.0,217.978,218.0162,217.6152,217.7584,12470.0
2023-01-18 14:00:00,228.1,228.31,228.1,228.2,11122.0,217.7871,217.9876,217.7871,217.8826,11122.0
2023-01-18 14:05:00,228.2,228.2,227.85,227.85,7507.0,217.8826,217.8826,217.5484,217.5484,7507.0
2023-01-18 14:10:00,227.82,227.94,227.8,227.89,7002.0,217.5197,217.6343,217.5006,217.5866,7002.0
2023-01-18 14:15:00,227.84,227.86,227.62,227.67,17061.0,217.5388,217.5579,217.3288,217.3765,17061.0
2023-01-18 14:20:00,227.68,227.84,227.52,227.84,15332.0,217.3861,217.5388,217.2333,217.5388,15332.0
2023-01-18 14:25:00,227.83,227.83,227.51,227.62,8421.0,217.5293,217.5293,217.2238,217.3288,8421.0
2023-01-18 14:30:00,227.65,228.08,227.65,228.04,8973.0,217.3574,217.768,217.3574,217.7298,8973.0
2023-01-18 14:35:00,227.99,228.08,227.62,227.64,14070.0,217.6821,217.768,217.3288,217.3479,14070.0
2023-01-18 14:40:00,227.66,227.66,227.25,227.27,10766.0,217.367,217.367,216.9755,216.9946,10766.0
2023-01-18 14:45:00,227.3,227.36,227.17,227.23,4128.0,217.0233,217.0805,216.8991,216.9564,4128.0
2023-01-18 14:50:00,227.27,227.4,227.21,227.31,8385.0,216.9946,217.1187,216.9373,217.0328,8385.0
2023-01-18 14:55:00,227.3,227.33,227.18,227.23,8968.0,217.0233,217.0519,216.9087,216.9564,8968.0
2023-01-18 15:00:00,227.22,227.24,226.64,226.72,14905.0,216.9469,216.966,216.3931,216.4695,14905.0
2023-01-18 15:05:00,226.79,226.79,226.5,226.5,13015.0,216.5363,216.5363,216.2594,216.2594,13015.0
2023-01-18 15:10:00,226.54,227.08,226.53,227.04,19836.0,216.2976,216.8132,216.2881,216.775,19836.0
2023-01-18 15:15:00,227.1,227.16,226.65,226.92,15870.0,216.8323,216.8896,216.4026,216.6604,15870.0
2023-01-18 15:20:00,226.92,227.0,226.5,226.55,18942.0,216.6604,216.7368,216.2594,216.3072,18942.0
2023-01-18 15:25:00,226.55,226.71,226.42,226.5,20816.0,216.3072,216.4599,216.183,216.2594,20816.0
2023-01-18 15:30:00,226.5,226.54,226.19,226.3,28038.0,216.2594,216.2976,215.9634,216.0685,28038.0
2023-01-18 15:35:00,226.27,226.74,226.26,226.65,18377.0,216.0398,216.4886,216.0303,216.4026,18377.0
2023-01-18 15:40:00,226.65,226.86,226.43,226.51,25095.0,216.4026,216.6031,216.1926,216.269,25095.0
2023-01-18 15:45:00,226.47,227.05,226.44,226.94,59794.0,216.2308,216.7846,216.2021,216.6795,59794.0
2023-01-18 15:50:00,226.93,227.16,226.51,226.66,94193.0,216.67,216.8896,216.269,216.4122,94193.0
2023-01-18 15:55:00,226.66,226.79,226.15,226.22,151284.0,216.4122,216.5363,215.9252,215.9921,151284.0
2023-01-19 09:30:00,221.29,225.63,220.04,224.45,120082.0,211.285,215.4288,210.0915,214.3021,120082.0
2023-01-19 09:35:00,224.59,226.28,224.46,225.25,55484.0,214.4358,216.0494,214.3117,215.0659,55484.0
2023-01-19 09:40:00,225.13,225.7,224.67,225.18,28474.0,214.9514,215.4956,214.5122,214.9991,28474.0
2023-01-19 09:45:00,225.26,225.76,224.86,225.44,31974.0,215.0755,215.5529,214.6936,215.2473,31974.0
2023-01-19 09:50:00,225.44,226.31,225.1,225.4,27185.0,215.2473,216.078,214.9227,215.2092,27185.0
2023-01-19 09:55:00,225.5,226.2,225.49,226.0,24433.0,215.3046,215.973,215.2951,215.782,24433.0
2023-01-19 10:00:00,226.0,226.7,225.78,226.31,32656.0,215.782,216.4504,215.572,216.078,32656.0
2023-01-19 10:05:00,226.25,227.37,226.25,227.35,24391.0,216.0207,217.0901,216.0207,217.071,24391.0
2023-01-19 10:10:00,227.46,227.46,226.55,226.65,37032.0,217.176,217.176,216.3072,216.4026,37032.0
2023-01-19 10:15:00,226.55,226.79,226.18,226.37,20844.0,216.3072,216.5363,215.9539,216.1353,20844.0
2023-01-19 10:20:00,226.48,226.61,226.0,226.0,19038.0,216.2403,216.3644,215.782,215.782,19038.0
2023-01-19 10:25:00,226.09,226.19,225.91,226.09,16100.0,215.868,215.9634,215.6961,215.868,16100.0
2023-01-19 10:30:00,226.09,226.19,225.48,226.12,23687.0,215.868,215.9634,215.2855,215.8966,23687.0
2023-01-19 10:35:00,226.09,226.28,225.85,226.22,14588.0,215.868,216.0494,215.6388,215.9921,14588.0
2023-01-19 10:40:00,226.25,226.83,226.25,226.73,18859.0,216.0207,216.5745,216.0207,216.479,18859.0
2023-01-19 10:45:00,226.78,226.78,226.31,226.42,15448.0,216.5268,216.5268,216.078,216.183,15448.0
2023-01-19 10:50:00,226.33,226.6,226.2,226.51,14627.0,216.0971,216.3549,215.973,216.269,14627.0
2023-01-19 10:55:00,226.49,226.91,226.36,226.91,24743.0,216.2499,216.6509,216.1258,216.6509,24743.0
2023-01-19 11:00:00,227.03,227.04,226.6,226.65,17240.0,216.7655,216.775,216.3549,216.4026,17240.0
2023-01-19 11:05:00,226.65,226.73,226.48,226.69,10768.0,216.4026,216.479,216.2403,216.4408,10768.0
2023-01-19 11:10:00,226.67,227.22,226.66,226.86,18186.0,216.4217,216.9469,216.4122,216.6031,18186.0
2023-01-19 11:15:00,226.91,227.35,226.91,226.98,13877.0,216.6509,217.071,216.6509,216.7177,13877.0
2023-01-19 11:20:00,227.01,227.05,226.5,226.83,111886.0,216.7464,216.7846,216.2594,216.5745,111886.0
2023-01-19 11:25:00,226.85,226.96,226.42,226.42,12088.0,216.5936,216.6986,216.183,216.183,12088.0
2023-01-19 11:30:00,226.45,226.45,225.71,225.93,19469.0,216.2117,216.2117,215.5051,215.7152,19469.0
2023-01-19 11:35:00,225.9,225.98,225.6,225.68,15817.0,215.6865,215.7629,215.4001,215.4765,15817.0
2023-01-19 11:40:00,225.72,225.98,225.53,225.93,21738.0,215.5147,215.7629,215.3333,215.7152,21738.0
2023-01-19 11:45:00,225.92,226.18,225.76,226.14,17126.0,215.7056,215.9539,215.5529,215.9157,17126.0
2023-01-19 11:50:00,226.2,226.34,225.83,226.34,22190.0,215.973,216.1067,215.6197,216.1067,22190.0
2023-01-19 11:55:00,226.3,226.47,226.08,226.15,13179.0,216.0685,216.2308,215.8584,215.9252,13179.0
2023-01-19 12:00:00,226.13,226.19,225.62,225.63,10131.0,215.9061,215.9634,215.4192,215.4288,10131.0
2023-01-19 12:05:00,225.63,225.63,224.9,224.95,17326.0,215.4288,215.4288,214.7318,214.7795,17326.0
2023-01-19 12:10:00,224.88,225.45,224.7,225.45,15472.0,214.7127,215.2569,214.5408,215.2569,15472.0
2023-01-19 12:15:00,225.45,225.52,225.11,225.16,18282.0,215.2569,215.3237,214.9323,214.98,18282.0
2023-01-19 12:20:00,225.07,225.33,225.04,225.2,17950.0,214.8941,215.1423,214.8654,215.0182,17950.0
2023-01-19 12:25:00,225.24,225.25,224.9,224.98,12943.0,215.0564,215.0659,214.7318,214.8081,12943.0
2023-01-19 12:30:00,225.06,225.3,224.96,225.23,16101.0,214.8845,215.1137,214.789,215.0468,16101.0
2023-01-19 12:35:00,225.27,225.29,225.03,225.21,12613.0,215.085,215.1041,214.8559,215.0277,12613.0
2023-01-19 12:40:00,225.17,225.19,224.76,224.81,29877.0,214.9896,215.0086,214.5981,214.6458,29877.0
2023-01-19 12:45:00,224.8,224.86,224.73,224.85,4828.0,214.6363,214.6936,214.5694,214.684,4828.0
2023-01-19 12:50:00,224.85,224.85,224.56,224.56,3900.0,214.684,214.684,214.4071,214.4071,3900.0
2023-01-19 12:55:00,224.5,224.88,224.42,224.88,20873.0,214.3498,214.7127,214.2735,214.7127,20873.0
2023-01-19 13:00:00,224.96,225.31,224.88,225.31,6465.0,214.789,215.1232,214.7127,215.1232,6465.0
2023-01-19 13:05:00,225.21,225.25,224.7,224.77,12911.0,215.0277,215.0659,214.5408,214.6076,12911.0
2023-01-19 13:10:00,224.73,224.73,224.11,224.24,22731.0,214.5694,214.5694,213.9775,214.1016,22731.0
2023-01-19 13:15:00,224.3,224.67,224.2,224.65,10045.0,214.1589,214.5122,214.0634,214.4931,10045.0
2023-01-19 13:20:00,224.65,224.72,224.35,224.36,13246.0,214.4931,214.5599,214.2066,214.2162,13246.0
2023-01-19 13:25:00,224.28,224.3,223.77,223.78,8926.0,214.1398,214.1589,213.6529,213.6624,8926.0
2023-01-19 13:30:00,223.81,224.54,223.81,224.21,27274.0,213.691,214.388,213.691,214.073,27274.0
2023-01-19 13:35:00,224.26,224.67,224.16,224.54,19318.0,214.1207,214.5122,214.0252,214.388,19318.0
2023-01-19 13:40:00,224.55,225.37,224.55,224.79,12389.0,214.3976,215.1805,214.3976,214.6267,12389.0
2023-01-19 13:45:00,224.79,224.79,224.51,224.51,13845.0,214.6267,214.6267,214.3594,214.3594,13845.0
2023-01-19 13:50:00,224.58,224.74,224.48,224.61,15830.0,214.4262,214.579,214.3308,214.4549,15830.0
2023-01-19 13:55:00,224.61,224.64,224.23,224.64,21227.0,214.4549,214.4835,214.0921,214.4835,21227.0
2023-01-19 14:00:00,224.77,225.13,224.73,224.84,25225.0,214.6076,214.9514,214.5694,214.6745,25225.0
2023-01-19 14:05:00,224.84,224.97,224.47,224.49,12123.0,214.6745,214.7986,214.3212,214.3403,12123.0
2023-01-19 14:10:00,224.54,225.19,224.54,225.05,15768.0,214.388,215.0086,214.388,214.875,15768.0
2023-01-19 14:15:00,225.13,225.13,224.87,224.93,9986.0,214.9514,214.9514,214.7031,214.7604,9986.0
2023-01-19 14:20:00,224.93,225.2,224.67,225.2,23129.0,214.7604,215.0182,214.5122,215.0182,23129.0
2023-01-19 14:25:00,225.15,225.18,224.79,224.84,10165.0,214.9705,214.9991,214.6267,214.6745,10165.0
2023-01-19 14:30:00,224.79,224.84,224.59,224.78,18091.0,214.6267,214.6745,214.4358,214.6172,18091.0
2023-01-19 14:35:00,224.88,225.52,224.8,225.27,12172.0,214.7127,215.3237,214.6363,215.085,12172.0
2023-01-19 14:40:00,225.28,225.34,224.87,225.06,11091.0,215.0946,215.1519,214.7031,214.8845,11091.0
2023-01-19 14:45:00,225.06,225.12,224.66,224.77,86856.0,214.8845,214.9418,214.5026,214.6076,86856.0
2023-01-19 14:50:00,224.7,224.82,224.58,224.74,10919.0,214.5408,214.6554,214.4262,214.579,10919.0
2023-01-19 14:55:00,224.71,225.2,224.7,224.95,13585.0,214.5504,215.0182,214.5408,214.7795,13585.0
2023-01-19 15:00:00,224.96,225.3,224.83,225.25,12168.0,214.789,215.1137,214.6649,215.0659,12168.0
2023-01-19 15:05:00,225.25,225.26,224.94,225.0,17069.0,215.0659,215.0755,214.77,214.8272,17069.0
2023-01-19 15:10:00,225.0,225.0,224.86,224.93,10765.0,214.8272,214.8272,214.6936,214.7604,10765.0
2023-01-19 15:15:00,224.92,224.96,224.62,224.79,14651.0,214.7509,214.789,214.4644,214.6267,14651.0
2023-01-19 15:20:00,224.84,224.98,224.68,224.94,14301.0,214.6745,214.8081,214.5217,214.77,14301.0
2023-01-19 15:25:00,224.89,224.9,224.6,224.68,15050.0,214.7222,214.7318,214.4453,214.5217,15050.0
2023-01-19 15:30:00,224.72,224.96,224.58,224.78,22644.0,214.5599,214.789,214.4262,214.6172,22644.0
2023-01-19 15:35:00,224.78,225.1,224.66,224.86,20848.0,214.6172,214.9227,214.5026,214.6936,20848.0
2023-01-19 15:40:00,224.87,224.9,224.6,224.62,29829.0,214.7031,214.7318,214.4453,214.4644,29829.0
2023-01-19 15:45:00,224.62,225.36,224.58,225.36,46311.0,214.4644,215.171,214.4262,215.171,46311.0
2023-01-19 15:50:00,225.2,225.34,224.73,224.77,77004.0,215.0182,215.1519,214.5694,214.6076,77004.0
2023-01-19 15:55:00,224.76,224.88,224.45,224.51,117677.0,214.5981,214.7127,214.3021,214.3594,117677.0
2023-01-20 09:30:00,225.17,225.99,225.17,225.75,105774.0,214.9896,215.7725,214.9896,215.5433,105774.0
2023-01-20 09:35:00,225.59,225.68,224.04,224.26,9631.0,215.3906,215.4765,213.9106,214.1207,9631.0
2023-01-20 09:40:00,224.19,225.12,223.47,225.12,34737.0,214.0539,214.9418,213.3664,214.9418,34737.0
2023-01-20 09:45:00,225.13,226.03,224.99,225.39,31209.0,214.9514,215.8107,214.8177,215.1996,31209.0
2023-01-20 09:50:00,225.52,226.4,225.19,226.4,12594.0,215.3237,216.1639,215.0086,216.1639,12594.0
2023-01-20 09:55:00,226.27,226.65,226.05,226.19,12870.0,216.0398,216.4026,215.8298,215.9634,12870.0
2023-01-20 10:00:00,226.19,226.96,226.05,226.87,13942.0,215.9634,216.6986,215.8298,216.6127,13942.0
2023-01-20 10:05:00,226.89,227.87,226.87,227.84,6401.0,216.6318,217.5675,216.6127,217.5388,6401.0
2023-01-20 10:10:00,227.88,228.12,227.24,227.24,21500.0,217.577,217.8062,216.966,216.966,21500.0
2023-01-20 10:15:00,227.22,227.96,227.1,227.96,14375.0,216.9469,217.6534,216.8323,217.6534,14375.0
2023-01-20 10:20:00,227.89,228.96,227.87,228.89,38448.0,217.5866,218.6082,217.5675,218.5414,38448.0
2023-01-20 10:25:00,228.89,229.68,228.88,229.34,21427.0,218.5414,219.2956,218.5318,218.971,21427.0
2023-01-20 10:30:00,229.34,229.66,228.53,228.67,19319.0,218.971,219.2766,218.1976,218.3313,19319.0
2023-01-20 10:35:00,228.63,228.63,228.05,228.05,14827.0,218.2931,218.2931,217.7393,217.7393,14827.0
2023-01-20 10:40:00,228.16,228.48,227.97,228.38,16976.0,217.8444,218.1499,217.663,218.0544,16976.0
2023-01-20 10:45:00,228.42,228.84,228.32,228.75,13882.0,218.0926,218.4936,217.9971,218.4077,13882.0
2023-01-20 10:50:00,228.7,229.1,228.7,228.95,12371.0,218.36,218.7419,218.36,218.5987,12371.0
2023-01-20 10:55:00,228.97,229.04,228.43,228.53,11225.0,218.6177,218.6846,218.1022,218.1976,11225.0
2023-01-20 11:00:00,228.41,228.76,228.41,228.68,6023.0,218.0831,218.4172,218.0831,218.3409,6023.0
2023-01-20 11:05:00,228.69,228.95,228.67,228.68,7916.0,218.3504,218.5987,218.3313,218.3409,7916.0
2023-01-20 11:10:00,228.69,229.12,228.68,229.02,3447.0,218.3504,218.761,218.3409,218.6655,3447.0
2023-01-20 11:15:00,228.94,229.23,228.91,228.94,10016.0,218.5891,218.866,218.5605,218.5891,10016.0
2023-01-20 11:20:00,228.9,228.9,228.31,228.33,8374.0,218.5509,218.5509,217.9876,218.0067,8374.0
2023-01-20 11:25:00,228.32,228.81,228.24,228.81,3357.0,217.9971,218.465,217.9208,218.465,3357.0
2023-01-20 11:30:00,228.76,228.87,228.69,228.77,9475.0,218.4172,218.5223,218.3504,218.4268,9475.0
2023-01-20 11:35:00,228.77,228.79,228.57,228.57,4902.0,218.4268,218.4459,218.2358,218.2358,4902.0
2023-01-20 11:40:00,228.56,228.69,228.46,228.57,14233.0,218.2263,218.3504,218.1308,218.2358,14233.0
2023-01-20 11:45:00,228.41,228.76,228.34,228.69,8215.0,218.0831,218.4172,218.0162,218.3504,8215.0
2023-01-20 11:50:00,228.68,228.81,228.52,228.81,5414.0,218.3409,218.465,218.1881,218.465,5414.0
2023-01-20 11:55:00,228.8,228.8,228.18,228.19,8872.0,218.4554,218.4554,217.8635,217.873,8872.0
2023-01-20 12:00:00,228.29,228.53,228.17,228.53,26849.0,217.9685,218.1976,217.8539,218.1976,26849.0
2023-01-20 12:05:00,228.54,228.76,228.48,228.76,5282.0,218.2072,218.4172,218.1499,218.4172,5282.0
2023-01-20 12:10:00,228.69,228.9,228.49,228.58,8922.0,218.3504,218.5509,218.1594,218.2454,8922.0
2023-01-20 12:15:00,228.5,228.88,228.49,228.88,4511.0,218.169,218.5318,218.1594,218.5318,4511.0
2023-01-20 12:20:00,228.93,229.2,228.89,229.19,9031.0,218.5796,218.8373,218.5414,218.8278,9031.0
2023-01-20 12:25:00,229.14,229.14,228.94,229.01,3154.0,218.7801,218.7801,218.5891,218.6559,3154.0
2023-01-20 12:30:00,228.94,229.16,228.94,229.09,3583.0,218.5891,218.7992,218.5891,218.7323,3583.0
2023-01-20 12:35:00,229.11,229.19,228.87,228.94,4272.0,218.7514,218.8278,218.5223,218.5891,4272.0
2023-01-20 12:40:00,228.83,229.0,228.83,228.92,10735.0,218.4841,218.6464,218.4841,218.57,10735.0
2023-01-20 12:45:00,228.95,228.95,228.57,228.67,11791.0,218.5987,218.5987,218.2358,218.3313,11791.0
2023-01-20 12:50:00,228.67,229.06,228.57,229.03,9610.0,218.3313,218.7037,218.2358,218.675,9610.0
2023-01-20 12:55:00,229.05,229.18,229.02,229.15,3705.0,218.6941,218.8183,218.6655,218.7896,3705.0
2023-01-20 13:00:00,229.09,229.09,228.55,228.56,3095.0,218.7323,218.7323,218.2167,218.2263,3095.0
2023-01-20 13:05:00,228.54,228.96,228.42,228.96,5470.0,218.2072,218.6082,218.0926,218.6082,5470.0
2023-01-20 13:10:00,228.89,228.9,228.43,228.61,9606.0,218.5414,218.5509,218.1022,218.274,9606.0
2023-01-20 13:15:00,228.69,228.78,228.57,228.61,5064.0,218.3504,218.4363,218.2358,218.274,5064.0
2023-01-20 13:20:00,228.47,228.56,228.3,228.56,3258.0,218.1404,218.2263,217.978,218.2263,3258.0
2023-01-20 13:25:00,228.56,228.58,228.36,228.41,4828.0,218.2263,218.2454,218.0353,218.0831,4828.0
2023-01-20 13:30:00,228.37,228.67,228.36,228.67,2954.0,218.0449,218.3313,218.0353,218.3313,2954.0
2023-01-20 13:35:00,228.63,229.51,228.62,229.51,12614.0,218.2931,219.1333,218.2836,219.1333,12614.0
2023-01-20 13:40:00,229.51,229.58,229.38,229.58,7635.0,219.1333,219.2002,219.0092,219.2002,7635.0
2023-01-20 13:45:00,229.56,229.78,229.44,229.77,4869.0,219.1811,219.3911,219.0665,219.3816,4869.0
2023-01-20 13:50:00,229.76,229.84,229.45,229.55,8010.0,219.372,219.4484,219.076,219.1715,8010.0
2023-01-20 13:55:00,229.4,229.87,229.36,229.87,10896.0,219.0283,219.4771,218.9901,219.4771,10896.0
2023-01-20 14:00:00,229.87,229.89,229.66,229.71,7634.0,219.4771,219.4962,219.2766,219.3243,7634.0
2023-01-20 14:05:00,229.69,229.85,229.69,229.83,7475.0,219.3052,219.458,219.3052,219.4389,7475.0
2023-01-20 14:10:00,229.81,229.98,229.81,229.97,7543.0,219.4198,219.5821,219.4198,219.5725,7543.0
2023-01-20 14:15:00,229.93,230.32,229.9,230.25,19338.0,219.5343,219.9067,219.5057,219.8399,19338.0
2023-01-20 14:20:00,230.24,230.28,229.86,230.06,12855.0,219.8303,219.8685,219.4675,219.6585,12855.0
2023-01-20 14:25:00,230.06,230.11,229.92,230.05,5601.0,219.6585,219.7062,219.5248,219.6489,5601.0
2023-01-20 14:30:00,230.07,230.52,230.04,230.4,8559.0,219.668,220.0977,219.6394,219.9831,8559.0
2023-01-20 14:35:00,230.4,230.72,230.3,230.67,18283.0,219.9831,220.2886,219.8876,220.2409,18283.0
2023-01-20 14:40:00,230.63,230.69,230.52,230.62,29095.0,220.2027,220.26,220.0977,220.1931,29095.0
2023-01-20 14:45:00,230.59,230.81,230.55,230.76,14259.0,220.1645,220.3746,220.1263,220.3268,14259.0
2023-01-20 14:50:00,230.76,231.17,230.75,230.99,16079.0,220.3268,220.7183,220.3173,220.5464,16079.0
2023-01-20 14:55:00,230.97,231.02,230.88,230.98,10680.0,220.5273,220.5751,220.4414,220.5369,10680.0
2023-01-20 15:00:00,231.01,231.18,230.84,231.12,13339.0,220.5655,220.7278,220.4032,220.6705,13339.0
2023-01-20 15:05:00,231.13,231.28,231.0,231.1,12544.0,220.6801,220.8233,220.556,220.6514,12544.0
2023-01-20 15:10:00,231.11,231.12,230.64,230.92,8053.0,220.661,220.6705,220.2122,220.4796,8053.0
2023-01-20 15:15:00,230.95,231.37,230.92,231.27,17570.0,220.5082,220.9092,220.4796,220.8138,17570.0
2023-01-20 15:20:00,231.25,231.25,230.12,230.25,13641.0,220.7947,220.7947,219.7158,219.8399,13641.0
2023-01-20 15:25:00,230.21,230.3,230.01,230.25,17926.0,219.8017,219.8876,219.6107,219.8399,17926.0
2023-01-20 15:30:00,230.24,230.48,229.79,229.79,9241.0,219.8303,220.0595,219.4007,219.4007,9241.0
2023-01-20 15:35:00,229.8,230.01,229.69,229.96,14522.0,219.4102,219.6107,219.3052,219.563,14522.0
2023-01-20 15:40:00,229.95,229.95,229.62,229.67,22286.0,219.5534,219.5534,219.2384,219.2861,22286.0
2023-01-20 15:45:00,229.67,230.17,229.48,230.17,26543.0,219.2861,219.7635,219.1047,219.7635,26543.0
2023-01-20 15:50:00,230.17,230.28,229.9,230.14,67029.0,219.7635,219.8685,219.5057,219.7348,67029.0
2023-01-20 15:55:00,230.19,230.83,229.92,230.63,187434.0,219.7826,220.3937,219.5248,220.2027,187434.0
2023-01-23 09:30:00,230.98,231.31,228.82,229.17,31223.0,220.5369,220.852,218.4745,218.8087,31223.0
2023-01-23 09:35:00,229.32,229.54,228.4,229.21,11439.0,218.9519,219.162,218.0735,218.8469,11439.0
2023-01-23 09:40:00,229.13,230.03,229.12,230.03,6153.0,218.7705,219.6298,218.761,219.6298,6153.0
2023-01-23 09:45:00,230.4,230.4,229.92,230.05,4706.0,219.9831,219.9831,219.5248,219.6489,4706.0
2023-01-23 09:50:00,230.07,230.43,229.95,230.43,10950.0,219.668,220.0117,219.5534,220.0117,10950.0
2023-01-23 09:55:00,230.43,230.44,229.79,229.88,8144.0,220.0117,220.0213,219.4007,219.4866,8144.0
2023-01-23 10:00:00,229.97,230.16,229.78,229.84,6451.0,219.5725,219.7539,219.3911,219.4484,6451.0
2023-01-23 10:05:00,229.96,230.34,229.9,229.96,17597.0,219.563,219.9258,219.5057,219.563,17597.0
2023-01-23 10:10:00,229.96,230.65,229.79,230.3,7916.0,219.563,220.2218,219.4007,219.8876,7916.0
2023-01-23 10:15:00,230.39,230.55,230.09,230.09,10036.0,219.9735,220.1263,219.6871,219.6871,10036.0
2023-01-23 10:20:00,229.99,229.99,229.59,229.98,4000.0,219.5916,219.5916,219.2097,219.5821,4000.0
2023-01-23 10:25:00,229.93,229.99,229.72,229.79,4801.0,219.5343,219.5916,219.3338,219.4007,4801.0
2023-01-23 10:30:00,229.79,230.14,229.74,229.74,7935.0,219.4007,219.7348,219.3529,219.3529,7935.0
2023-01-23 10:35:00,229.82,230.95,229.82,230.95,11195.0,219.4293,220.5082,219.4293,220.5082,11195.0
2023-01-23 10:40:00,230.84,230.99,230.33,230.51,7965.0,220.4032,220.5464,219.9163,220.0881,7965.0
2023-01-23 10:45:00,230.48,230.63,230.15,230.23,8295.0,220.0595,220.2027,219.7444,219.8208,8295.0
2023-01-23 10:50:00,230.24,230.68,230.23,230.52,3804.0,219.8303,220.2504,219.8208,220.0977,3804.0
2023-01-23 10:55:00,230.43,230.63,230.31,230.4,5262.0,220.0117,220.2027,219.8972,219.9831,5262.0
2023-01-23 11:00:00,230.39,230.85,230.21,230.81,16870.0,219.9735,220.4127,219.8017,220.3746,16870.0
2023-01-23 11:05:00,230.74,231.51,230.71,231.51,8286.0,220.3077,221.0429,220.2791,221.0429,8286.0
2023-01-23 11:10:00,231.5,231.57,231.17,231.21,10614.0,221.0334,221.1002,220.7183,220.7565,10614.0
2023-01-23 11:15:00,231.26,231.47,231.13,231.44,7154.0,220.8042,221.0047,220.6801,220.9761,7154.0
2023-01-23 11:20:00,231.45,231.6,231.18,231.29,11561.0,220.9856,221.1288,220.7278,220.8329,11561.0
2023-01-23 11:25:00,231.3,231.3,230.75,230.91,5788.0,220.8424,220.8424,220.3173,220.47,5788.0
2023-01-23 11:30:00,230.92,231.26,230.85,230.97,15822.0,220.4796,220.8042,220.4127,220.5273,15822.0
2023-01-23 11:35:00,230.93,230.96,230.4,230.54,9579.0,220.4891,220.5178,219.9831,220.1168,9579.0
2023-01-23 11:40:00,230.46,230.46,230.0,230.28,10243.0,220.0404,220.0404,219.6012,219.8685,10243.0
2023-01-23 11:45:00,230.29,230.59,230.2,230.47,3124.0,219.8781,220.1645,219.7921,220.0499,3124.0
2023-01-23 11:50:00,230.53,230.53,230.21,230.34,3633.0,220.1072,220.1072,219.8017,219.9258,3633.0
2023-01-23 11:55:00,230.34,230.59,230.31,230.46,3661.0,219.9258,220.1645,219.8972,220.0404,3661.0
2023-01-23 12:00:00,230.47,230.47,230.25,230.33,4139.0,220.0499,220.0499,219.8399,219.9163,4139.0
2023-01-23 12:05:00,230.34,230.41,230.08,230.37,5886.0,219.9258,219.9926,219.6776,219.9544,5886.0
2023-01-23 12:10:00,230.37,230.53,230.33,230.38,7787.0,219.9544,220.1072,219.9163,219.964,7787.0
2023-01-23 12:15:00,230.41,230.7,230.25,230.6,14623.0,219.9926,220.2695,219.8399,220.1741,14623.0
2023-01-23 12:20:00,230.68,230.69,230.46,230.6,3516.0,220.2504,220.26,220.0404,220.1741,3516.0
2023-01-23 12:25:00,230.51,230.51,230.23,230.37,9179.0,220.0881,220.0881,219.8208,219.9544,9179.0
2023-01-23 12:30:00,230.42,230.52,230.23,230.34,7824.0,220.0022,220.0977,219.8208,219.9258,7824.0
2023-01-23 12:35:00,230.37,230.51,230.32,230.37,3401.0,219.9544,220.0881,219.9067,219.9544,3401.0
2023-01-23 12:40:00,230.37,230.43,230.16,230.3,7544.0,219.9544,220.0117,219.7539,219.8876,7544.0
2023-01-23 12:45:00,230.32,230.32,230.17,230.25,2434.0,219.9067,219.9067,219.7635,219.8399,2434.0
2023-01-23 12:50:00,230.28,230.57,230.28,230.48,5164.0,219.8685,220.1454,219.8685,220.0595,5164.0
2023-01-23 12:55:00,230.5,230.76,230.47,230.68,19717.0,220.0786,220.3268,220.0499,220.2504,19717.0
2023-01-23 13:00:00,230.76,230.81,230.5,230.56,4319.0,220.3268,220.3746,220.0786,220.1359,4319.0
2023-01-23 13:05:00,230.55,230.72,230.4,230.64,3974.0,220.1263,220.2886,219.9831,220.2122,3974.0
2023-01-23 13:10:00,230.65,230.67,230.53,230.64,3578.0,220.2218,220.2409,220.1072,220.2122,3578.0
2023-01-23 13:15:00,230.71,231.09,230.67,231.04,7865.0,220.2791,220.6419,220.2409,220.5942,7865.0
2023-01-23 13:20:00,231.09,231.13,230.9,230.97,5564.0,220.6419,220.6801,220.4605,220.5273,5564.0
2023-01-23 13:25:00,230.93,230.93,230.72,230.83,7587.0,220.4891,220.4891,220.2886,220.3937,7587.0
2023-01-23 13:30:00,230.89,231.12,230.89,231.01,3683.0,220.4509,220.6705,220.4509,220.5655,3683.0
2023-01-23 13:35:00,230.98,231.21,230.95,231.11,9968.0,220.5369,220.7565,220.5082,220.661,9968.0
2023-01-23 13:40:00,231.14,231.27,230.98,231.18,8495.0,220.6896,220.8138,220.5369,220.7278,8495.0
2023-01-23 13:45:00,231.13,231.53,231.1,231.3,11762.0,220.6801,221.062,220.6514,220.8424,11762.0
2023-01-23 13:50:00,231.23,231.32,231.1,231.2,5590.0,220.7756,220.8615,220.6514,220.7469,5590.0
2023-01-23 13:55:00,231.15,231.29,231.01,231.04,6694.0,220.6992,220.8329,220.5655,220.5942,6694.0
2023-01-23 14:00:00,231.03,231.03,230.62,230.84,14105.0,220.5846,220.5846,220.1931,220.4032,14105.0
2023-01-23 14:05:00,230.84,230.89,230.61,230.83,12992.0,220.4032,220.4509,220.1836,220.3937,12992.0
2023-01-23 14:10:00,230.83,230.96,230.72,230.93,8939.0,220.3937,220.5178,220.2886,220.4891,8939.0
2023-01-23 14:15:00,230.93,230.93,230.63,230.74,8325.0,220.4891,220.4891,220.2027,220.3077,8325.0
2023-01-23 14:20:00,230.73,230.73,230.16,230.17,7769.0,220.2982,220.2982,219.7539,219.7635,7769.0
2023-01-23 14:25:00,230.1,230.1,229.71,229.71,3723.0,219.6967,219.6967,219.3243,219.3243,3723.0
2023-01-23 14:30:00,229.76,230.05,229.75,229.93,6571.0,219.372,219.6489,219.3625,219.5343,6571.0
2023-01-23 14:35:00,229.89,229.89,229.54,229.58,10041.0,219.4962,219.4962,219.162,219.2002,10041.0
2023-01-23 14:40:00,229.48,229.56,229.32,229.56,7072.0,219.1047,219.1811,218.9519,219.1811,7072.0
2023-01-23 14:45:00,229.48,229.7,229.23,229.45,18219.0,219.1047,219.3147,218.866,219.076,18219.0
2023-01-23 14:50:00,229.45,229.53,229.27,229.42,12428.0,219.076,219.1524,218.9042,219.0474,12428.0
2023-01-23 14:55:00,229.44,229.78,229.41,229.64,15528.0,219.0665,219.3911,219.0379,219.2575,15528.0
2023-01-23 15:00:00,229.63,229.8,229.59,229.77,9297.0,219.2479,219.4102,219.2097,219.3816,9297.0
2023-01-23 15:05:00,229.81,229.81,229.47,229.63,20060.0,219.4198,219.4198,219.0951,219.2479,20060.0
2023-01-23 15:10:00,229.57,229.83,229.41,229.7,12158.0,219.1906,219.4389,219.0379,219.3147,12158.0
2023-01-23 15:15:00,229.72,230.25,229.65,230.19,12559.0,219.3338,219.8399,219.267,219.7826,12559.0
2023-01-23 15:20:00,230.22,230.45,230.01,230.35,17468.0,219.8112,220.0308,219.6107,219.9354,17468.0
2023-01-23 15:25:00,230.34,230.47,230.23,230.39,15699.0,219.9258,220.0499,219.8208,219.9735,15699.0
2023-01-23 15:30:00,230.31,230.62,230.23,230.62,13094.0,219.8972,220.1931,219.8208,220.1931,13094.0
2023-01-23 15:35:00,230.59,230.74,230.49,230.68,19736.0,220.1645,220.3077,220.069,220.2504,19736.0
2023-01-23 15:40:00,230.69,230.93,230.61,230.91,34386.0,220.26,220.4891,220.1836,220.47,34386.0
2023-01-23 15:45:00,230.94,231.59,230.91,231.38,25191.0,220.4987,221.1193,220.47,220.9188,25191.0
2023-01-23 15:50:00,231.42,231.51,230.94,230.99,46395.0,220.957,221.0429,220.4987,220.5464,46395.0
2023-01-23 15:55:00,230.98,231.2,230.86,231.01,77374.0,220.5369,220.7469,220.4223,220.5655,77374.0
2023-01-24 09:30:00,230.7,233.0,230.34,231.56,21284.0,220.2695,222.4655,219.9258,221.0906,21284.0
2023-01-24 09:35:00,231.35,232.16,230.75,232.16,10575.0,220.8901,221.6635,220.3173,221.6635,10575.0
2023-01-24 09:40:00,232.06,232.78,231.62,232.17,6542.0,221.568,222.2555,221.1479,221.6731,6542.0
2023-01-24 09:45:00,232.03,232.11,231.49,231.49,9902.0,221.5394,221.6158,221.0238,221.0238,9902.0
2023-01-24 09:50:00,231.7,231.98,231.5,231.51,9902.0,221.2243,221.4917,221.0334,221.0429,9902.0
2023-01-24 09:55:00,231.51,231.71,231.15,231.67,15389.0,221.0429,221.2339,220.6992,221.1957,15389.0
2023-01-24 10:00:00,231.64,231.64,230.52,230.88,13423.0,221.167,221.167,220.0977,220.4414,13423.0
2023-01-24 10:05:00,230.88,230.89,230.59,230.73,4999.0,220.4414,220.4509,220.1645,220.2982,4999.0
2023-01-24 10:10:00,230.8,231.08,230.8,231.06,9534.0,220.365,220.6323,220.365,220.6133,9534.0
2023-01-24 10:15:00,231.05,231.37,230.9,231.09,11837.0,220.6037,220.9092,220.4605,220.6419,11837.0
2023-01-24 10:20:00,231.34,231.81,230.98,230.98,4552.0,220.8806,221.3293,220.5369,220.5369,4552.0
2023-01-24 10:25:00,231.1,231.46,231.1,231.13,3869.0,220.6514,220.9952,220.6514,220.6801,3869.0
2023-01-24 10:30:00,231.05,231.75,231.05,231.61,7952.0,220.6037,221.2721,220.6037,221.1384,7952.0
2023-01-24 10:35:00,231.77,231.84,231.52,231.69,4556.0,221.2912,221.358,221.0525,221.2148,4556.0
2023-01-24 10:40:00,231.7,232.58,231.7,232.58,3202.0,221.2243,222.0645,221.2243,222.0645,3202.0
2023-01-24 10:45:00,232.62,232.74,232.33,232.72,10940.0,222.1027,222.2173,221.8258,222.1982,10940.0
2023-01-24 10:50:00,232.68,232.87,232.52,232.87,6617.0,222.16,222.3414,222.0072,222.3414,6617.0
2023-01-24 10:55:00,232.9,233.29,232.9,233.14,11526.0,222.3701,222.7424,222.3701,222.5992,11526.0
2023-01-24 11:00:00,233.09,234.56,232.97,234.53,31034.0,222.5515,223.955,222.4369,223.9264,31034.0
2023-01-24 11:05:00,234.49,234.77,233.99,234.02,22774.0,223.8882,224.1555,223.4108,223.4394,22774.0
2023-01-24 11:10:00,234.02,234.24,233.78,234.08,9507.0,223.4394,223.6495,223.2103,223.4967,9507.0
2023-01-24 11:15:00,234.06,234.06,233.47,233.66,59357.0,223.4776,223.4776,222.9143,223.0957,59357.0
2023-01-24 11:20:00,233.64,234.31,233.64,234.26,16334.0,223.0766,223.7163,223.0766,223.6686,16334.0
2023-01-24 11:25:00,234.26,234.65,234.2,234.65,14034.0,223.6686,224.0409,223.6113,224.0409,14034.0
2023-01-24 11:30:00,234.62,234.92,234.42,234.92,17601.0,224.0123,224.2987,223.8213,224.2987,17601.0
2023-01-24 11:35:00,234.88,235.05,234.6,234.87,8323.0,224.2605,224.4229,223.9932,224.251,8323.0
2023-01-24 11:40:00,234.89,234.89,234.67,234.67,6652.0,224.2701,224.2701,224.06,224.06,6652.0
2023-01-24 11:45:00,234.67,234.88,234.44,234.53,10802.0,224.06,224.2605,223.8404,223.9264,10802.0
2023-01-24 11:50:00,234.44,234.67,234.38,234.53,5453.0,223.8404,224.06,223.7831,223.9264,5453.0
2023-01-24 11:55:00,234.52,234.55,233.9,234.0,5269.0,223.9168,223.9455,223.3249,223.4203,5269.0
2023-01-24 12:00:00,234.01,234.01,233.46,233.56,8622.0,223.4299,223.4299,222.9047,223.0002,8622.0
2023-01-24 12:05:00,233.62,234.01,233.6,234.01,14290.0,223.0575,223.4299,223.0384,223.4299,14290.0
2023-01-24 12:10:00,233.9,233.96,233.42,233.52,7632.0,223.3249,223.3821,222.8666,222.962,7632.0
2023-01-24 12:15:00,233.53,233.88,233.34,233.49,20000.0,222.9716,223.3058,222.7902,222.9334,20000.0
2023-01-24 12:20:00,233.5,233.59,233.14,233.43,27170.0,222.9429,223.0289,222.5992,222.8761,27170.0
2023-01-24 12:25:00,233.53,233.53,233.03,233.16,10357.0,222.9716,222.9716,222.4942,222.6183,10357.0
2023-01-24 12:30:00,233.06,233.14,232.89,233.09,4947.0,222.5228,222.5992,222.3605,222.5515,4947.0
2023-01-24 12:35:00,233.09,233.42,233.08,233.39,6642.0,222.5515,222.8666,222.5419,222.8379,6642.0
2023-01-24 12:40:00,233.37,233.51,233.02,233.02,4535.0,222.8188,222.9525,222.4846,222.4846,4535.0
2023-01-24 12:45:00,233.09,233.2,233.05,233.05,2200.0,222.5515,222.6565,222.5133,222.5133,2200.0
2023-01-24 12:50:00,233.11,233.36,233.1,233.21,3530.0,222.5706,222.8093,222.561,222.666,3530.0
2023-01-24 12:55:00,233.08,233.45,233.07,233.44,4518.0,222.5419,222.8952,222.5324,222.8856,4518.0
2023-01-24 13:00:00,233.43,233.56,233.3,233.44,7347.0,222.8761,223.0002,222.752,222.8856,7347.0
2023-01-24 13:05:00,233.51,233.51,233.36,233.46,4090.0,222.9525,222.9525,222.8093,222.9047,4090.0
2023-01-24 13:10:00,233.4,233.44,233.27,233.27,6013.0,222.8475,222.8856,222.7233,222.7233,6013.0
2023-01-24 13:15:00,233.34,233.44,233.09,233.41,7489.0,222.7902,222.8856,222.5515,222.857,7489.0
2023-01-24 13:20:00,233.38,233.46,233.38,233.42,4219.0,222.8284,222.9047,222.8284,222.8666,4219.0
2023-01-24 13:25:00,233.42,233.57,233.29,233.57,9480.0,222.8666,223.0098,222.7424,223.0098,9480.0
2023-01-24 13:30:00,233.57,233.92,233.54,233.69,6344.0,223.0098,223.3439,222.9811,223.1243,6344.0
2023-01-24 13:35:00,233.53,233.53,233.12,233.19,6187.0,222.9716,222.9716,222.5801,222.647,6187.0
2023-01-24 13:40:00,233.23,233.73,233.18,233.63,13599.0,222.6851,223.1625,222.6374,223.0671,13599.0
2023-01-24 13:45:00,233.72,234.17,233.67,233.9,11544.0,223.153,223.5826,223.1052,223.3249,11544.0
2023-01-24 13:50:00,233.89,233.95,233.59,233.78,3026.0,223.3153,223.3726,223.0289,223.2103,3026.0
2023-01-24 13:55:00,233.73,233.91,233.73,233.89,4387.0,223.1625,223.3344,223.1625,223.3153,4387.0
2023-01-24 14:00:00,233.9,233.9,233.46,233.51,4662.0,223.3249,223.3249,222.9047,222.9525,4662.0
2023-01-24 14:05:00,233.6,233.83,233.6,233.8,3328.0,223.0384,223.258,223.0384,223.2294,3328.0
2023-01-24 14:10:00,233.84,233.97,233.8,233.8,4033.0,223.2676,223.3917,223.2294,223.2294,4033.0
2023-01-24 14:15:00,233.82,233.95,233.76,233.87,8440.0,223.2485,223.3726,223.1912,223.2962,8440.0
2023-01-24 14:20:00,233.79,233.85,233.69,233.77,4412.0,223.2198,223.2771,223.1243,223.2007,4412.0
2023-01-24 14:25:00,233.78,234.01,233.73,233.74,4341.0,223.2103,223.4299,223.1625,223.1721,4341.0
2023-01-24 14:30:00,233.77,234.13,233.75,234.04,4954.0,223.2007,223.5445,223.1816,223.4585,4954.0
2023-01-24 14:35:00,234.04,234.15,233.83,233.83,6839.0,223.4585,223.5635,223.258,223.258,6839.0
2023-01-24 14:40:00,233.84,234.19,233.83,234.16,17125.0,223.2676,223.6017,223.258,223.5731,17125.0
2023-01-24 14:45:00,234.16,234.46,234.15,234.27,7389.0,223.5731,223.8595,223.5635,223.6781,7389.0
2023-01-24 14:50:00,234.27,234.59,234.24,234.59,10717.0,223.6781,223.9837,223.6495,223.9837,10717.0
2023-01-24 14:55:00,234.57,234.69,234.49,234.69,7734.0,223.9646,224.0791,223.8882,224.0791,7734.0
2023-01-24 15:00:00,234.66,234.79,234.53,234.61,9718.0,224.0505,224.1746,223.9264,224.0027,9718.0
2023-01-24 15:05:00,234.61,234.68,234.09,234.28,63152.0,224.0027,224.0696,223.5063,223.6877,63152.0
2023-01-24 15:10:00,234.35,234.55,233.95,233.95,12218.0,223.7545,223.9455,223.3726,223.3726,12218.0
2023-01-24 15:15:00,233.97,233.97,233.58,233.6,9495.0,223.3917,223.3917,223.0193,223.0384,9495.0
2023-01-24 15:20:00,233.59,233.95,233.56,233.91,12944.0,223.0289,223.3726,223.0002,223.3344,12944.0
2023-01-24 15:25:00,233.88,233.92,233.56,233.56,10844.0,223.3058,223.3439,223.0002,223.0002,10844.0
2023-01-24 15:30:00,233.64,233.8,233.56,233.74,18188.0,223.0766,223.2294,223.0002,223.1721,18188.0
2023-01-24 15:35:00,233.71,233.96,233.59,233.95,12355.0,223.1434,223.3821,223.0289,223.3726,12355.0
2023-01-24 15:40:00,233.95,234.01,233.52,233.65,21000.0,223.3726,223.4299,222.962,223.0862,21000.0
2023-01-24 15:45:00,233.64,233.89,233.51,233.81,34041.0,223.0766,223.3153,222.9525,223.2389,34041.0
2023-01-24 15:50:00,233.78,234.06,233.73,234.0,35075.0,223.2103,223.4776,223.1625,223.4203,35075.0
2023-01-24 15:55:00,233.99,234.23,233.93,234.12,88101.0,223.4108,223.6399,223.3535,223.5349,88101.0
2023-01-25 09:30:00,233.55,234.74,233.53,234.63,17211.0,222.9907,224.1269,222.9716,224.0218,17211.0
2023-01-25 09:35:00,234.42,234.57,233.82,234.0,23310.0,223.8213,223.9646,223.2485,223.4203,23310.0
2023-01-25 09:40:00,234.13,234.6,233.83,234.6,17011.0,223.5445,223.9932,223.258,223.9932,17011.0
2023-01-25 09:45:00,234.51,235.7,234.5,235.66,8245.0,223.9073,225.0435,223.8977,225.0053,8245.0
2023-01-25 09:50:00,235.45,235.45,235.01,235.28,6671.0,224.8048,224.8048,224.3847,224.6425,6671.0
2023-01-25 09:55:00,235.29,235.62,234.86,235.07,10082.0,224.652,224.9671,224.2414,224.442,10082.0
2023-01-25 10:00:00,235.0,235.19,234.91,235.14,14153.0,224.3751,224.5565,224.2892,224.5088,14153.0
2023-01-25 10:05:00,235.0,236.23,234.9,236.08,14374.0,224.3751,225.5495,224.2796,225.4063,14374.0
2023-01-25 10:10:00,236.18,236.23,235.75,235.85,36661.0,225.5018,225.5495,225.0912,225.1867,36661.0
2023-01-25 10:15:00,235.89,236.08,235.7,236.05,8292.0,225.2249,225.4063,225.0435,225.3776,8292.0
2023-01-25 10:20:00,236.01,236.15,235.62,235.63,6891.0,225.3395,225.4731,224.9671,224.9766,6891.0
2023-01-25 10:25:00,235.73,236.0,235.68,235.85,5211.0,225.0721,225.3299,225.0244,225.1867,5211.0
2023-01-25 10:30:00,235.9,236.0,235.56,235.66,8138.0,225.2344,225.3299,224.9098,225.0053,8138.0
2023-01-25 10:35:00,235.73,236.07,235.72,236.03,20248.0,225.0721,225.3967,225.0626,225.3585,20248.0
2023-01-25 10:40:00,235.98,236.86,235.96,236.76,13936.0,225.3108,226.151,225.2917,226.0555,13936.0
2023-01-25 10:45:00,236.77,236.77,236.26,236.43,4563.0,226.0651,226.0651,225.5781,225.7405,4563.0
2023-01-25 10:50:00,236.36,236.37,236.09,236.13,4825.0,225.6736,225.6832,225.4158,225.454,4825.0
2023-01-25 10:55:00,236.07,236.26,235.87,236.02,10936.0,225.3967,225.5781,225.2058,225.349,10936.0
2023-01-25 11:00:00,236.11,236.25,236.0,236.08,7465.0,225.4349,225.5686,225.3299,225.4063,7465.0
2023-01-25 11:05:00,236.15,236.5,236.13,236.49,8737.0,225.4731,225.8073,225.454,225.7978,8737.0
2023-01-25 11:10:00,236.37,236.37,236.12,236.13,9347.0,225.6832,225.6832,225.4445,225.454,9347.0
2023-01-25 11:15:00,236.12,236.66,236.09,236.66,9114.0,225.4445,225.9601,225.4158,225.9601,9114.0
2023-01-25 11:20:00,236.71,237.23,236.63,237.23,18753.0,226.0078,226.5043,225.9314,226.5043,18753.0
2023-01-25 11:25:00,237.18,237.52,237.01,237.01,40044.0,226.4566,226.7812,226.2942,226.2942,40044.0
2023-01-25 11:30:00,237.05,237.17,236.91,237.0,28144.0,226.3324,226.447,226.1988,226.2847,28144.0
2023-01-25 11:35:00,236.98,237.09,236.66,236.89,22807.0,226.2656,226.3706,225.9601,226.1797,22807.0
2023-01-25 11:40:00,236.9,236.99,236.77,236.97,20301.0,226.1892,226.2751,226.0651,226.256,20301.0
2023-01-25 11:45:00,236.98,237.45,236.97,237.45,10291.0,226.2656,226.7143,226.256,226.7143,10291.0
2023-01-25 11:50:00,237.5,238.01,237.44,237.87,7185.0,226.7621,227.249,226.7048,227.1154,7185.0
2023-01-25 11:55:00,237.85,238.09,237.75,237.75,5680.0,227.0963,227.3254,227.0008,227.0008,5680.0
2023-01-25 12:00:00,237.86,237.9,237.71,237.85,9819.0,227.1058,227.144,226.9626,227.0963,9819.0
2023-01-25 12:05:00,237.91,238.06,237.9,237.97,3862.0,227.1535,227.2968,227.144,227.2108,3862.0
2023-01-25 12:10:00,237.97,237.99,237.5,237.5,6877.0,227.2108,227.2299,226.7621,226.7621,6877.0
2023-01-25 12:15:00,237.52,237.61,236.97,237.0,14271.0,226.7812,226.8671,226.256,226.2847,14271.0
2023-01-25 12:20:00,237.03,237.12,237.0,237.0,11572.0,226.3133,226.3993,226.2847,226.2847,11572.0
2023-01-25 12:25:00,237.0,237.01,236.63,236.94,11887.0,226.2847,226.2942,225.9314,226.2274,11887.0
2023-01-25 12:30:00,236.95,237.41,236.91,237.41,8330.0,226.237,226.6762,226.1988,226.6762,8330.0
2023-01-25 12:35:00,237.48,237.65,237.48,237.53,10511.0,226.743,226.9053,226.743,226.7907,10511.0
2023-01-25 12:40:00,237.39,237.74,237.39,237.51,7557.0,226.6571,226.9912,226.6571,226.7716,7557.0
2023-01-25 12:45:00,237.47,237.56,237.34,237.42,4589.0,226.7334,226.8194,226.6093,226.6857,4589.0
2023-01-25 12:50:00,237.42,237.55,237.41,237.51,3602.0,226.6857,226.8098,226.6762,226.7716,3602.0
2023-01-25 12:55:00,237.51,237.58,237.43,237.43,4090.0,226.7716,226.8385,226.6953,226.6953,4090.0
2023-01-25 13:00:00,237.43,237.53,237.21,237.21,6142.0,226.6953,226.7907,226.4852,226.4852,6142.0
2023-01-25 13:05:00,237.31,237.47,237.23,237.29,3890.0,226.5807,226.7334,226.5043,226.5616,3890.0
2023-01-25 13:10:00,237.29,237.54,237.29,237.32,4426.0,226.5616,226.8003,226.5616,226.5902,4426.0
2023-01-25 13:15:00,237.33,237.44,237.18,237.43,4063.0,226.5998,226.7048,226.4566,226.6953,4063.0
2023-01-25 13:20:00,237.43,237.44,237.29,237.36,5584.0,226.6953,226.7048,226.5616,226.6284,5584.0
2023-01-25 13:25:00,237.33,237.39,237.26,237.26,5209.0,226.5998,226.6571,226.5329,226.5329,5209.0
2023-01-25 13:30:00,237.31,237.32,237.04,237.04,4176.0,226.5807,226.5902,226.3229,226.3229,4176.0
2023-01-25 13:35:00,237.11,237.16,236.98,237.09,6973.0,226.3897,226.4375,226.2656,226.3706,6973.0
2023-01-25 13:40:00,237.05,237.32,236.99,237.29,6263.0,226.3324,226.5902,226.2751,226.5616,6263.0
2023-01-25 13:45:00,237.3,237.42,237.28,237.35,4426.0,226.5711,226.6857,226.552,226.6189,4426.0
2023-01-25 13:50:00,237.32,237.33,236.99,237.03,5203.0,226.5902,226.5998,226.2751,226.3133,5203.0
2023-01-25 13:55:00,237.07,237.19,236.99,237.04,6726.0,226.3515,226.4661,226.2751,226.3229,6726.0
2023-01-25 14:00:00,237.07,237.18,236.97,237.02,7010.0,226.3515,226.4566,226.256,226.3038,7010.0
2023-01-25 14:05:00,237.06,237.26,237.03,237.23,7322.0,226.342,226.5329,226.3133,226.5043,7322.0
2023-01-25 14:10:00,237.24,237.48,237.16,237.27,6564.0,226.5138,226.743,226.4375,226.5425,6564.0
2023-01-25 14:15:00,237.24,237.3,236.98,237.16,8571.0,226.5138,226.5711,226.2656,226.4375,8571.0
2023-01-25 14:20:00,237.16,237.16,236.95,236.97,18970.0,226.4375,226.4375,226.237,226.256,18970.0
2023-01-25 14:25:00,236.94,237.01,236.8,236.96,12801.0,226.2274,226.2942,226.0937,226.2465,12801.0
2023-01-25 14:30:00,237.0,237.0,236.58,236.59,7476.0,226.2847,226.2847,225.8837,225.8932,7476.0
2023-01-25 14:35:00,236.6,236.73,236.6,236.72,3921.0,225.9028,226.0269,225.9028,226.0174,3921.0
2023-01-25 14:40:00,236.65,236.99,236.65,236.91,16864.0,225.9505,226.2751,225.9505,226.1988,16864.0
2023-01-25 14:45:00,236.96,236.97,236.75,236.76,4591.0,226.2465,226.256,226.046,226.0555,4591.0
2023-01-25 14:50:00,236.81,236.93,236.75,236.88,8097.0,226.1033,226.2179,226.046,226.1701,8097.0
2023-01-25 14:55:00,236.92,237.33,236.87,237.33,9151.0,226.2083,226.5998,226.1606,226.5998,9151.0
2023-01-25 15:00:00,237.31,237.44,237.25,237.35,5337.0,226.5807,226.7048,226.5234,226.6189,5337.0
2023-01-25 15:05:00,237.35,237.65,237.22,237.6,10832.0,226.6189,226.9053,226.4947,226.8576,10832.0
2023-01-25 15:10:00,237.54,237.6,237.21,237.24,11954.0,226.8003,226.8576,226.4852,226.5138,11954.0
2023-01-25 15:15:00,237.26,237.44,237.13,237.44,11345.0,226.5329,226.7048,226.4088,226.7048,11345.0
2023-01-25 15:20:00,237.4,237.6,237.4,237.54,16431.0,226.6666,226.8576,226.6666,226.8003,16431.0
2023-01-25 15:25:00,237.56,237.69,237.54,237.62,7999.0,226.8194,226.9435,226.8003,226.8767,7999.0
2023-01-25 15:30:00,237.59,237.69,237.56,237.59,10792.0,226.848,226.9435,226.8194,226.848,10792.0
2023-01-25 15:35:00,237.59,237.86,237.5,237.81,18514.0,226.848,227.1058,226.7621,227.0581,18514.0
2023-01-25 15:40:00,237.83,238.07,237.77,238.04,27420.0,227.0772,227.3063,227.0199,227.2777,27420.0
2023-01-25 15:45:00,238.04,238.12,237.99,238.03,41684.0,227.2777,227.3541,227.2299,227.2681,41684.0
2023-01-25 15:50:00,238.01,238.1,237.82,238.06,89169.0,227.249,227.335,227.0676,227.2968,89169.0
2023-01-25 15:55:00,238.1,238.69,238.07,238.44,124218.0,227.335,227.8983,227.3063,227.6596,124218.0
2023-01-26 09:30:00,239.09,239.71,237.8,237.9,12368.0,228.2802,228.8722,227.0485,227.144,12368.0
2023-01-26 09:35:00,238.31,238.31,237.55,237.72,9913.0,227.5355,227.5355,226.8098,226.9721,9913.0
2023-01-26 09:40:00,237.7,238.06,237.1,237.44,24478.0,226.953,227.2968,226.3802,226.7048,24478.0
2023-01-26 09:45:00,237.59,238.11,237.1,237.2,3788.0,226.848,227.3445,226.3802,226.4757,3788.0
2023-01-26 09:50:00,237.08,237.62,237.02,237.43,4852.0,226.3611,226.8767,226.3038,226.6953,4852.0
2023-01-26 09:55:00,237.48,237.48,237.14,237.31,1936.0,226.743,226.743,226.4184,226.5807,1936.0
2023-01-26 10:00:00,237.3,237.46,237.07,237.42,4754.0,226.5711,226.7239,226.3515,226.6857,4754.0
2023-01-26 10:05:00,237.39,237.42,237.02,237.09,4341.0,226.6571,226.6857,226.3038,226.3706,4341.0
2023-01-26 10:10:00,237.23,237.72,237.23,237.63,2888.0,226.5043,226.9721,226.5043,226.8862,2888.0
2023-01-26 10:15:00,237.72,237.74,237.56,237.61,4120.0,226.9721,226.9912,226.8194,226.8671,4120.0
2023-01-26 10:20:00,237.68,237.83,237.54,237.83,3415.0,226.9339,227.0772,226.8003,227.0772,3415.0
2023-01-26 10:25:00,237.75,237.75,237.48,237.48,3138.0,227.0008,227.0008,226.743,226.743,3138.0
2023-01-26 10:30:00,237.39,237.66,237.21,237.66,3811.0,226.6571,226.9149,226.4852,226.9149,3811.0
2023-01-26 10:35:00,237.61,237.61,237.07,237.21,3410.0,226.8671,226.8671,226.3515,226.4852,3410.0
2023-01-26 10:40:00,237.23,237.36,237.08,237.35,2101.0,226.5043,226.6284,226.3611,226.6189,2101.0
2023-01-26 10:45:00,237.33,237.46,237.28,237.33,1147.0,226.5998,226.7239,226.552,226.5998,1147.0
2023-01-26 10:50:00,237.47,237.71,237.01,237.1,5388.0,226.7334,226.9626,226.2942,226.3802,5388.0
2023-01-26 10:55:00,237.11,237.11,236.65,236.71,4999.0,226.3897,226.3897,225.9505,226.0078,4999.0
2023-01-26 11:00:00,236.67,236.79,236.47,236.57,2552.0,225.9696,226.0842,225.7787,225.8741,2552.0
2023-01-26 11:05:00,236.71,236.82,236.58,236.82,2201.0,226.0078,226.1128,225.8837,226.1128,2201.0
2023-01-26 11:10:00,237.0,237.12,236.45,236.55,6864.0,226.2847,226.3993,225.7596,225.855,6864.0
2023-01-26 11:15:00,236.61,236.69,236.09,236.09,8933.0,225.9123,225.9887,225.4158,225.4158,8933.0
2023-01-26 11:20:00,236.1,236.1,235.64,235.92,6395.0,225.4254,225.4254,224.9862,225.2535,6395.0
2023-01-26 11:25:00,235.9,235.94,235.72,235.86,5110.0,225.2344,225.2726,225.0626,225.1962,5110.0
2023-01-26 11:30:00,235.86,235.86,235.29,235.39,4755.0,225.1962,225.1962,224.652,224.7475,4755.0
2023-01-26 11:35:00,235.46,235.68,235.21,235.35,5098.0,224.8143,225.0244,224.5756,224.7093,5098.0
2023-01-26 11:40:00,235.31,235.85,235.3,235.8,4584.0,224.6711,225.1867,224.6616,225.1389,4584.0
2023-01-26 11:45:00,235.79,235.79,235.59,235.76,2580.0,225.1294,225.1294,224.9384,225.1008,2580.0
2023-01-26 11:50:00,235.76,235.76,235.52,235.66,4278.0,225.1008,225.1008,224.8716,225.0053,4278.0
2023-01-26 11:55:00,235.61,236.19,235.58,236.15,12472.0,224.9575,225.5113,224.9289,225.4731,12472.0
2023-01-26 12:00:00,236.27,236.89,236.19,236.48,4786.0,225.5877,226.1797,225.5113,225.7882,4786.0
2023-01-26 12:05:00,236.59,236.59,236.43,236.49,2180.0,225.8932,225.8932,225.7405,225.7978,2180.0
2023-01-26 12:10:00,236.45,236.61,236.37,236.54,1700.0,225.7596,225.9123,225.6832,225.8455,1700.0
2023-01-26 12:15:00,236.56,236.9,236.32,236.32,7884.0,225.8646,226.1892,225.6354,225.6354,7884.0
2023-01-26 12:20:00,236.48,236.51,236.35,236.35,2396.0,225.7882,225.8168,225.6641,225.6641,2396.0
2023-01-26 12:25:00,236.45,236.77,236.44,236.77,2633.0,225.7596,226.0651,225.75,226.0651,2633.0
2023-01-26 12:30:00,236.7,237.04,236.69,237.04,2132.0,225.9983,226.3229,225.9887,226.3229,2132.0
2023-01-26 12:35:00,237.04,237.12,236.96,237.05,1000.0,226.3229,226.3993,226.2465,226.3324,1000.0
2023-01-26 12:40:00,237.17,237.3,236.95,236.95,4761.0,226.447,226.5711,226.237,226.237,4761.0
2023-01-26 12:45:00,237.0,237.0,236.73,236.84,3427.0,226.2847,226.2847,226.0269,226.1319,3427.0
2023-01-26 12:50:00,236.86,237.04,236.85,237.04,900.0,226.151,226.3229,226.1415,226.3229,900.0
2023-01-26 12:55:00,237.12,237.12,236.93,237.01,3472.0,226.3993,226.3993,226.2179,226.2942,3472.0
2023-01-26 13:00:00,237.07,237.4,236.93,237.39,4726.0,226.3515,226.6666,226.2179,226.6571,4726.0
2023-01-26 13:05:00,237.43,237.43,236.88,236.98,4587.0,226.6953,226.6953,226.1701,226.2656,4587.0
2023-01-26 13:10:00,237.2,237.53,237.2,237.47,1000.0,226.4757,226.7907,226.4757,226.7334,1000.0
2023-01-26 13:15:00,237.47,237.58,237.36,237.36,2151.0,226.7334,226.8385,226.6284,226.6284,2151.0
2023-01-26 13:20:00,237.46,237.54,237.37,237.4,2052.0,226.7239,226.8003,226.638,226.6666,2052.0
2023-01-26 13:25:00,237.41,237.49,237.16,237.19,3638.0,226.6762,226.7525,226.4375,226.4661,3638.0
2023-01-26 13:30:00,237.23,237.6,237.23,237.48,2276.0,226.5043,226.8576,226.5043,226.743,2276.0
2023-01-26 13:35:00,237.48,238.0,237.45,238.0,4479.0,226.743,227.2395,226.7143,227.2395,4479.0
2023-01-26 13:40:00,238.11,238.28,237.92,238.04,5631.0,227.3445,227.5068,227.1631,227.2777,5631.0
2023-01-26 13:45:00,238.06,238.23,238.05,238.16,4781.0,227.2968,227.4591,227.2872,227.3922,4781.0
2023-01-26 13:50:00,238.16,238.16,237.87,237.89,5280.0,227.3922,227.3922,227.1154,227.1345,5280.0
2023-01-26 13:55:00,237.82,238.16,237.82,238.16,2900.0,227.0676,227.3922,227.0676,227.3922,2900.0
2023-01-26 14:00:00,238.05,238.05,237.82,237.83,2400.0,227.2872,227.2872,227.0676,227.0772,2400.0
2023-01-26 14:05:00,237.99,238.03,237.83,237.93,4342.0,227.2299,227.2681,227.0772,227.1726,4342.0
2023-01-26 14:10:00,237.96,238.02,237.87,237.94,7426.0,227.2013,227.2586,227.1154,227.1822,7426.0
2023-01-26 14:15:00,237.93,238.2,237.93,238.14,1982.0,227.1726,227.4304,227.1726,227.3732,1982.0
2023-01-26 14:20:00,238.13,238.13,237.91,238.0,4700.0,227.3636,227.3636,227.1535,227.2395,4700.0
2023-01-26 14:25:00,238.0,238.0,237.54,237.77,6643.0,227.2395,227.2395,226.8003,227.0199,6643.0
2023-01-26 14:30:00,237.79,238.08,237.78,238.08,2000.0,227.039,227.3159,227.0294,227.3159,2000.0
2023-01-26 14:35:00,238.09,238.25,237.94,238.25,4508.0,227.3254,227.4782,227.1822,227.4782,4508.0
2023-01-26 14:40:00,238.25,238.43,238.15,238.28,5201.0,227.4782,227.65,227.3827,227.5068,5201.0
2023-01-26 14:45:00,238.28,238.29,236.85,236.95,229978.0,227.5068,227.5164,226.1415,226.237,229978.0
2023-01-26 14:50:00,236.98,237.2,236.86,236.96,16874.0,226.2656,226.4757,226.151,226.2465,16874.0
2023-01-26 14:55:00,236.96,237.39,236.85,237.39,23159.0,226.2465,226.6571,226.1415,226.6571,23159.0
2023-01-26 15:00:00,237.35,237.7,237.34,237.63,15068.0,226.6189,226.953,226.6093,226.8862,15068.0
2023-01-26 15:05:00,237.72,238.13,237.63,238.13,5107.0,226.9721,227.3636,226.8862,227.3636,5107.0
2023-01-26 15:10:00,238.09,238.15,237.65,237.66,12636.0,227.3254,227.3827,226.9053,226.9149,12636.0
2023-01-26 15:15:00,237.71,237.82,237.62,237.69,11852.0,226.9626,227.0676,226.8767,226.9435,11852.0
2023-01-26 15:20:00,237.72,237.83,236.25,237.73,1363495.0,226.9721,227.0772,225.5686,226.9817,1363495.0
2023-01-26 15:25:00,237.89,238.19,237.52,237.52,27143.0,227.1345,227.4209,226.7812,226.7812,27143.0
2023-01-26 15:30:00,237.5,237.5,236.89,237.08,17613.0,226.7621,226.7621,226.1797,226.3611,17613.0
2023-01-26 15:35:00,237.11,237.14,236.75,236.99,29902.0,226.3897,226.4184,226.046,226.2751,29902.0
2023-01-26 15:40:00,236.99,236.99,236.75,236.75,48067.0,226.2751,226.2751,226.046,226.046,48067.0
2023-01-26 15:45:00,236.75,236.93,236.19,236.88,49191.0,226.046,226.2179,225.5113,226.1701,49191.0
2023-01-26 15:50:00,236.9,237.55,236.72,236.8,74176.0,226.1892,226.8098,226.0174,226.0937,74176.0
2023-01-26 15:55:00,236.8,237.35,236.79,237.08,90228.0,226.0937,226.6189,226.0842,226.3611,90228.0
2023-01-27 09:30:00,237.78,237.78,236.32,236.36,13195.0,227.0294,227.0294,225.6354,225.6736,13195.0
2023-01-27 09:35:00,236.7,237.5,236.69,237.5,7450.0,225.9983,226.7621,225.9887,226.7621,7450.0
2023-01-27 09:40:00,237.56,237.89,237.35,237.54,10003.0,226.8194,227.1345,226.6189,226.8003,10003.0
2023-01-27 09:45:00,237.51,237.79,237.37,237.5,12645.0,226.7716,227.039,226.638,226.7621,12645.0
2023-01-27 09:50:00,237.55,238.09,237.54,238.07,8043.0,226.8098,227.3254,226.8003,227.3063,8043.0
2023-01-27 09:55:00,238.13,238.4,237.71,237.74,4066.0,227.3636,227.6214,226.9626,226.9912,4066.0
2023-01-27 10:00:00,237.92,238.21,237.55,237.81,2401.0,227.1631,227.44,226.8098,227.0581,2401.0
2023-01-27 10:05:00,237.98,238.2,237.79,238.03,2318.0,227.2204,227.4304,227.039,227.2681,2318.0
2023-01-27 10:10:00,238.07,238.3,237.46,237.46,5694.0,227.3063,227.5259,226.7239,226.7239,5694.0
2023-01-27 10:15:00,237.32,237.79,237.22,237.79,8895.0,226.5902,227.039,226.4947,227.039,8895.0
2023-01-27 10:20:00,237.75,237.75,237.36,237.49,4259.0,227.0008,227.0008,226.6284,226.7525,4259.0
2023-01-27 10:25:00,237.56,237.58,236.88,236.88,7572.0,226.8194,226.8385,226.1701,226.1701,7572.0
2023-01-27 10:30:00,237.01,237.31,236.83,236.9,9975.0,226.2942,226.5807,226.1224,226.1892,9975.0
2023-01-27 10:35:00,236.84,237.31,236.77,237.16,5500.0,226.1319,226.5807,226.0651,226.4375,5500.0
2023-01-27 10:40:00,237.14,237.14,236.65,236.98,5446.0,226.4184,226.4184,225.9505,226.2656,5446.0
2023-01-27 10:45:00,237.0,237.0,236.58,236.58,3540.0,226.2847,226.2847,225.8837,225.8837,3540.0
2023-01-27 10:50:00,236.66,236.7,236.43,236.63,7704.0,225.9601,225.9983,225.7405,225.9314,7704.0
2023-01-27 10:55:00,236.63,236.9,236.51,236.79,4786.0,225.9314,226.1892,225.8168,226.0842,4786.0
2023-01-27 11:00:00,236.67,236.68,236.32,236.35,5155.0,225.9696,225.9792,225.6354,225.6641,5155.0
2023-01-27 11:05:00,236.42,236.8,236.41,236.61,3881.0,225.7309,226.0937,225.7214,225.9123,3881.0
2023-01-27 11:10:00,236.59,236.83,236.55,236.69,6457.0,225.8932,226.1224,225.855,225.9887,6457.0
2023-01-27 11:15:00,236.68,236.85,236.57,236.82,4822.0,225.9792,226.1415,225.8741,226.1128,4822.0
2023-01-27 11:20:00,236.79,237.15,236.78,237.03,4222.0,226.0842,226.4279,226.0746,226.3133,4222.0
2023-01-27 11:25:00,237.09,237.28,236.8,237.16,6383.0,226.3706,226.552,226.0937,226.4375,6383.0
2023-01-27 11:30:00,237.23,237.57,237.23,237.47,4861.0,226.5043,226.8289,226.5043,226.7334,4861.0
2023-01-27 11:35:00,237.54,237.54,237.26,237.26,2801.0,226.8003,226.8003,226.5329,226.5329,2801.0
2023-01-27 11:40:00,237.26,237.56,237.26,237.44,4666.0,226.5329,226.8194,226.5329,226.7048,4666.0
2023-01-27 11:45:00,237.4,237.53,237.3,237.37,4272.0,226.6666,226.7907,226.5711,226.638,4272.0
2023-01-27 11:50:00,237.37,237.38,237.06,237.26,8931.0,226.638,226.6475,226.342,226.5329,8931.0
2023-01-27 11:55:00,237.19,237.65,237.1,237.59,5189.0,226.4661,226.9053,226.3802,226.848,5189.0
2023-01-27 12:00:00,237.52,237.54,237.34,237.38,2775.0,226.7812,226.8003,226.6093,226.6475,2775.0
2023-01-27 12:05:00,237.34,237.52,237.31,237.31,3654.0,226.6093,226.7812,226.5807,226.5807,3654.0
2023-01-27 12:10:00,237.34,237.53,237.27,237.49,2671.0,226.6093,226.7907,226.5425,226.7525,2671.0
2023-01-27 12:15:00,237.45,237.59,237.43,237.47,5857.0,226.7143,226.848,226.6953,226.7334,5857.0
2023-01-27 12:20:00,237.43,237.53,237.37,237.39,2614.0,226.6953,226.7907,226.638,226.6571,2614.0
2023-01-27 12:25:00,237.43,237.47,237.32,237.45,2689.0,226.6953,226.7334,226.5902,226.7143,2689.0
2023-01-27 12:30:00,237.45,237.6,237.45,237.53,2015.0,226.7143,226.8576,226.7143,226.7907,2015.0
2023-01-27 12:35:00,237.51,237.69,237.4,237.57,2505.0,226.7716,226.9435,226.6666,226.8289,2505.0
2023-01-27 12:40:00,237.56,237.63,237.47,237.49,2407.0,226.8194,226.8862,226.7334,226.7525,2407.0
2023-01-27 12:45:00,237.44,237.65,237.44,237.65,1931.0,226.7048,226.9053,226.7048,226.9053,1931.0
2023-01-27 12:50:00,237.59,237.69,237.49,237.58,2200.0,226.848,226.9435,226.7525,226.8385,2200.0
2023-01-27 12:55:00,237.56,237.61,237.38,237.4,3887.0,226.8194,226.8671,226.6475,226.6666,3887.0
2023-01-27 13:00:00,237.41,237.5,236.92,236.96,3504.0,226.6762,226.7621,226.2083,226.2465,3504.0
2023-01-27 13:05:00,236.98,237.15,236.96,236.97,4893.0,226.2656,226.4279,226.2465,226.256,4893.0
2023-01-27 13:10:00,236.95,237.37,236.85,237.37,5534.0,226.237,226.638,226.1415,226.638,5534.0
2023-01-27 13:15:00,237.32,237.49,237.14,237.19,3109.0,226.5902,226.7525,226.4184,226.4661,3109.0
2023-01-27 13:20:00,237.19,237.21,237.08,237.16,1831.0,226.4661,226.4852,226.3611,226.4375,1831.0
2023-01-27 13:25:00,237.18,237.37,237.18,237.31,2306.0,226.4566,226.638,226.4566,226.5807,2306.0
2023-01-27 13:30:00,237.22,237.3,237.09,237.14,1829.0,226.4947,226.5711,226.3706,226.4184,1829.0
2023-01-27 13:35:00,237.2,237.24,237.09,237.24,3549.0,226.4757,226.5138,226.3706,226.5138,3549.0
2023-01-27 13:40:00,237.23,237.24,236.59,236.59,9562.0,226.5043,226.5138,225.8932,225.8932,9562.0
2023-01-27 13:45:00,236.56,236.6,236.38,236.5,7672.0,225.8646,225.9028,225.6927,225.8073,7672.0
2023-01-27 13:50:00,236.5,236.5,236.28,236.35,7517.0,225.8073,225.8073,225.5972,225.6641,7517.0
2023-01-27 13:55:00,236.35,236.39,236.21,236.31,5975.0,225.6641,225.7023,225.5304,225.6259,5975.0
2023-01-27 14:00:00,236.31,236.38,236.17,236.17,3916.0,225.6259,225.6927,225.4922,225.4922,3916.0
2023-01-27 14:05:00,236.22,236.22,235.83,235.91,2866.0,225.54,225.54,225.1676,225.244,2866.0
2023-01-27 14:10:00,235.96,236.06,235.93,235.99,6420.0,225.2917,225.3872,225.2631,225.3204,6420.0
2023-01-27 14:15:00,236.0,236.04,235.94,235.97,2779.0,225.3299,225.3681,225.2726,225.3013,2779.0
2023-01-27 14:20:00,236.01,236.02,235.73,235.73,3789.0,225.3395,225.349,225.0721,225.0721,3789.0
2023-01-27 14:25:00,235.76,236.08,235.72,235.99,9125.0,225.1008,225.4063,225.0626,225.3204,9125.0
2023-01-27 14:30:00,235.97,236.24,235.97,236.04,10279.0,225.3013,225.5591,225.3013,225.3681,10279.0
2023-01-27 14:35:00,236.01,236.11,235.86,236.04,10228.0,225.3395,225.4349,225.1962,225.3681,10228.0
2023-01-27 14:40:00,236.04,236.29,235.99,236.2,7185.0,225.3681,225.6068,225.3204,225.5209,7185.0
2023-01-27 14:45:00,236.15,236.58,236.15,236.48,4367.0,225.4731,225.8837,225.4731,225.7882,4367.0
2023-01-27 14:50:00,236.49,236.55,236.25,236.41,15103.0,225.7978,225.855,225.5686,225.7214,15103.0
2023-01-27 14:55:00,236.41,236.58,236.4,236.52,12497.0,225.7214,225.8837,225.7118,225.8264,12497.0
2023-01-27 15:00:00,236.53,236.88,236.51,236.83,10540.0,225.8359,226.1701,225.8168,226.1224,10540.0
2023-01-27 15:05:00,236.85,237.22,236.84,237.12,7629.0,226.1415,226.4947,226.1319,226.3993,7629.0
2023-01-27 15:10:00,237.11,237.27,237.04,237.15,12206.0,226.3897,226.5425,226.3229,226.4279,12206.0
2023-01-27 15:15:00,237.19,237.19,236.97,237.01,11322.0,226.4661,226.4661,226.256,226.2942,11322.0
2023-01-27 15:20:00,237.01,237.01,236.7,236.76,11453.0,226.2942,226.2942,225.9983,226.0555,11453.0
2023-01-27 15:25:00,236.77,236.8,236.54,236.65,10772.0,226.0651,226.0937,225.8455,225.9505,10772.0
2023-01-27 15:30:00,236.7,237.05,236.67,237.05,12169.0,225.9983,226.3324,225.9696,226.3324,12169.0
2023-01-27 15:35:00,237.03,237.08,236.71,236.73,13903.0,226.3133,226.3611,226.0078,226.0269,13903.0
2023-01-27 15:40:00,236.74,237.05,236.67,236.81,82128.0,226.0364,226.3324,225.9696,226.1033,82128.0
2023-01-27 15:45:00,236.81,236.85,236.33,236.36,79501.0,226.1033,226.1415,225.645,225.6736,79501.0
2023-01-27 15:50:00,236.29,236.51,235.84,236.11,42153.0,225.6068,225.8168,225.1771,225.4349,42153.0
2023-01-27 15:55:00,236.06,236.23,235.95,236.02,95502.0,225.3872,225.5495,225.2822,225.349,95502.0
2023-01-30 09:30:00,236.17,236.93,235.42,236.35,20121.0,225.4922,226.2179,224.7761,225.6641,20121.0
2023-01-30 09:35:00,236.65,237.13,236.41,236.69,6795.0,225.9505,226.4088,225.7214,225.9887,6795.0
2023-01-30 09:40:00,236.95,237.07,236.5,236.63,18377.0,226.237,226.3515,225.8073,225.9314,18377.0
2023-01-30 09:45:00,236.9,237.39,236.7,236.7,7716.0,226.1892,226.6571,225.9983,225.9983,7716.0
2023-01-30 09:50:00,236.78,237.13,236.51,236.78,7985.0,226.0746,226.4088,225.8168,226.0746,7985.0
2023-01-30 09:55:00,236.65,236.85,236.65,236.7,2676.0,225.9505,226.1415,225.9505,225.9983,2676.0
2023-01-30 10:00:00,236.8,236.9,236.43,236.51,7304.0,226.0937,226.1892,225.7405,225.8168,7304.0
2023-01-30 10:05:00,236.47,236.64,236.23,236.33,6004.0,225.7787,225.941,225.5495,225.645,6004.0
2023-01-30 10:10:00,236.42,236.44,236.13,236.3,6498.0,225.7309,225.75,225.454,225.6163,6498.0
2023-01-30 10:15:00,236.3,236.66,236.2,236.47,14242.0,225.6163,225.9601,225.5209,225.7787,14242.0
2023-01-30 10:20:00,236.56,236.74,236.36,236.67,111520.0,225.8646,226.0364,225.6736,225.9696,111520.0
2023-01-30 10:25:00,236.66,237.36,236.63,237.1,18626.0,225.9601,226.6284,225.9314,226.3802,18626.0
2023-01-30 10:30:00,237.2,237.2,236.92,237.06,9776.0,226.4757,226.4757,226.2083,226.342,9776.0
2023-01-30 10:35:00,237.06,237.24,237.01,237.14,11850.0,226.342,226.5138,226.2942,226.4184,11850.0
2023-01-30 10:40:00,237.08,237.34,236.82,236.97,12157.0,226.3611,226.6093,226.1128,226.256,12157.0
2023-01-30 10:45:00,236.86,236.86,236.41,236.74,6068.0,226.151,226.151,225.7214,226.0364,6068.0
2023-01-30 10:50:00,236.85,237.01,236.72,236.92,4854.0,226.1415,226.2942,226.0174,226.2083,4854.0
2023-01-30 10:55:00,236.91,236.94,236.52,236.67,3533.0,226.1988,226.2274,225.8264,225.9696,3533.0
2023-01-30 11:00:00,236.55,236.88,236.32,236.75,5864.0,225.855,226.1701,225.6354,226.046,5864.0
2023-01-30 11:05:00,236.64,236.77,236.55,236.76,2756.0,225.941,226.0651,225.855,226.0555,2756.0
2023-01-30 11:10:00,236.77,237.24,236.71,237.18,11597.0,226.0651,226.5138,226.0078,226.4566,11597.0
2023-01-30 11:15:00,237.18,237.38,237.11,237.26,12747.0,226.4566,226.6475,226.3897,226.5329,12747.0
2023-01-30 11:20:00,237.27,237.36,236.99,237.01,6856.0,226.5425,226.6284,226.2751,226.2942,6856.0
2023-01-30 11:25:00,237.0,237.01,236.46,236.64,6636.0,226.2847,226.2942,225.7691,225.941,6636.0
2023-01-30 11:30:00,236.6,236.7,236.18,236.19,2638.0,225.9028,225.9983,225.5018,225.5113,2638.0
2023-01-30 11:35:00,236.29,236.54,236.19,236.33,2048.0,225.6068,225.8455,225.5113,225.645,2048.0
2023-01-30 11:40:00,236.41,236.57,236.35,236.41,2517.0,225.7214,225.8741,225.6641,225.7214,2517.0
2023-01-30 11:45:00,236.41,236.41,236.17,236.22,3358.0,225.7214,225.7214,225.4922,225.54,3358.0
2023-01-30 11:50:00,236.28,236.49,236.2,236.47,2901.0,225.5972,225.7978,225.5209,225.7787,2901.0
2023-01-30 11:55:00,236.44,236.55,236.24,236.48,4074.0,225.75,225.855,225.5591,225.7882,4074.0
2023-01-30 12:00:00,236.5,236.51,236.32,236.32,3610.0,225.8073,225.8168,225.6354,225.6354,3610.0
2023-01-30 12:05:00,236.32,236.5,236.32,236.35,5358.0,225.6354,225.8073,225.6354,225.6641,5358.0
2023-01-30 12:10:00,236.4,236.52,236.29,236.45,4292.0,225.7118,225.8264,225.6068,225.7596,4292.0
2023-01-30 12:15:00,236.45,236.48,236.28,236.29,2700.0,225.7596,225.7882,225.5972,225.6068,2700.0
2023-01-30 12:20:00,236.37,236.37,236.13,236.13,11316.0,225.6832,225.6832,225.454,225.454,11316.0
2023-01-30 12:25:00,236.15,236.46,236.15,236.46,6345.0,225.4731,225.7691,225.4731,225.7691,6345.0
2023-01-30 12:30:00,236.57,236.97,236.48,236.66,14199.0,225.8741,226.256,225.7882,225.9601,14199.0
2023-01-30 12:35:00,236.62,236.93,236.61,236.9,3859.0,225.9219,226.2179,225.9123,226.1892,3859.0
2023-01-30 12:40:00,236.82,237.09,236.76,236.94,14442.0,226.1128,226.3706,226.0555,226.2274,14442.0
2023-01-30 12:45:00,236.95,237.12,236.8,236.82,37974.0,226.237,226.3993,226.0937,226.1128,37974.0
2023-01-30 12:50:00,236.73,236.75,236.46,236.62,7945.0,226.0269,226.046,225.7691,225.9219,7945.0
2023-01-30 12:55:00,236.68,236.68,236.3,236.39,2115.0,225.9792,225.9792,225.6163,225.7023,2115.0
2023-01-30 13:00:00,236.31,236.37,236.28,236.33,2800.0,225.6259,225.6832,225.5972,225.645,2800.0
2023-01-30 13:05:00,236.34,236.56,236.29,236.4,4225.0,225.6545,225.8646,225.6068,225.7118,4225.0
2023-01-30 13:10:00,236.48,236.48,236.11,236.11,9338.0,225.7882,225.7882,225.4349,225.4349,9338.0
2023-01-30 13:15:00,236.1,236.23,235.91,236.1,6518.0,225.4254,225.5495,225.244,225.4254,6518.0
2023-01-30 13:20:00,236.2,236.38,236.08,236.38,3446.0,225.5209,225.6927,225.4063,225.6927,3446.0
2023-01-30 13:25:00,236.37,236.49,236.31,236.46,4378.0,225.6832,225.7978,225.6259,225.7691,4378.0
2023-01-30 13:30:00,236.38,236.38,235.91,235.92,7525.0,225.6927,225.6927,225.244,225.2535,7525.0
2023-01-30 13:35:00,236.02,236.14,236.01,236.13,1733.0,225.349,225.4636,225.3395,225.454,1733.0
2023-01-30 13:40:00,236.13,236.13,235.69,235.75,5017.0,225.454,225.454,225.0339,225.0912,5017.0
2023-01-30 13:45:00,235.77,235.88,235.65,235.88,4871.0,225.1103,225.2153,224.9957,225.2153,4871.0
2023-01-30 13:50:00,235.94,236.05,235.67,235.74,5803.0,225.2726,225.3776,225.0148,225.0817,5803.0
2023-01-30 13:55:00,235.8,235.82,235.29,235.57,7220.0,225.1389,225.158,224.652,224.9193,7220.0
2023-01-30 14:00:00,235.42,235.46,235.25,235.25,3040.0,224.7761,224.8143,224.6138,224.6138,3040.0
2023-01-30 14:05:00,235.21,235.21,234.52,234.58,16723.0,224.5756,224.5756,223.9168,223.9741,16723.0
2023-01-30 14:10:00,234.7,234.75,234.47,234.64,4604.0,224.0887,224.1364,223.8691,224.0314,4604.0
2023-01-30 14:15:00,234.65,234.86,234.6,234.67,4735.0,224.0409,224.2414,223.9932,224.06,4735.0
2023-01-30 14:20:00,234.64,234.74,234.56,234.59,3854.0,224.0314,224.1269,223.955,223.9837,3854.0
2023-01-30 14:25:00,234.67,234.71,234.57,234.61,4367.0,224.06,224.0982,223.9646,224.0027,4367.0
2023-01-30 14:30:00,234.6,234.61,234.34,234.51,8600.0,223.9932,224.0027,223.745,223.9073,8600.0
2023-01-30 14:35:00,234.53,234.65,234.42,234.46,4759.0,223.9264,224.0409,223.8213,223.8595,4759.0
2023-01-30 14:40:00,234.42,234.42,234.15,234.2,4106.0,223.8213,223.8213,223.5635,223.6113,4106.0
2023-01-30 14:45:00,234.24,234.24,233.81,233.83,7012.0,223.6495,223.6495,223.2389,223.258,7012.0
2023-01-30 14:50:00,233.76,233.87,233.51,233.51,23664.0,223.1912,223.2962,222.9525,222.9525,23664.0
2023-01-30 14:55:00,233.45,233.74,233.31,233.69,10810.0,222.8952,223.1721,222.7615,223.1243,10810.0
2023-01-30 15:00:00,233.69,233.81,233.62,233.78,11813.0,223.1243,223.2389,223.0575,223.2103,11813.0
2023-01-30 15:05:00,233.78,233.78,233.36,233.38,8104.0,223.2103,223.2103,222.8093,222.8284,8104.0
2023-01-30 15:10:00,233.34,233.56,233.33,233.37,11601.0,222.7902,223.0002,222.7806,222.8188,11601.0
2023-01-30 15:15:00,233.41,233.42,232.92,233.08,15725.0,222.857,222.8666,222.3892,222.5419,15725.0
2023-01-30 15:20:00,233.05,233.23,232.61,232.8,23426.0,222.5133,222.6851,222.0932,222.2746,23426.0
2023-01-30 15:25:00,232.74,232.96,232.63,232.82,15932.0,222.2173,222.4274,222.1123,222.2937,15932.0
2023-01-30 15:30:00,232.81,232.84,232.52,232.75,21253.0,222.2841,222.3128,222.0072,222.2268,21253.0
2023-01-30 15:35:00,232.75,233.24,232.74,233.04,13757.0,222.2268,222.6947,222.2173,222.5037,13757.0
2023-01-30 15:40:00,233.05,233.22,232.9,233.05,55091.0,222.5133,222.6756,222.3701,222.5133,55091.0
2023-01-30 15:45:00,233.06,233.07,232.62,232.69,24473.0,222.5228,222.5324,222.1027,222.1696,24473.0
2023-01-30 15:50:00,232.63,233.24,232.63,232.87,43702.0,222.1123,222.6947,222.1123,222.3414,43702.0
2023-01-30 15:55:00,232.84,233.01,232.69,232.85,87818.0,222.3128,222.4751,222.1696,222.3223,87818.0
2023-01-31 09:30:00,230.24,230.55,228.0,228.2,63188.0,219.8303,220.1263,217.6916,217.8826,63188.0
2023-01-31 09:35:00,228.4,229.12,227.23,228.21,65262.0,218.0735,218.761,216.9564,217.8921,65262.0
2023-01-31 09:40:00,228.31,228.46,228.02,228.21,36382.0,217.9876,218.1308,217.7107,217.8921,36382.0
2023-01-31 09:45:00,228.21,229.8,227.96,229.59,29371.0,217.8921,219.4102,217.6534,219.2097,29371.0
2023-01-31 09:50:00,229.51,229.7,229.05,229.37,20274.0,219.1333,219.3147,218.6941,218.9997,20274.0
2023-01-31 09:55:00,229.3,229.6,229.03,229.09,13019.0,218.9328,219.2193,218.675,218.7323,13019.0
2023-01-31 10:00:00,229.09,229.12,228.5,228.62,26088.0,218.7323,218.761,218.169,218.2836,26088.0
2023-01-31 10:05:00,228.64,229.05,228.6,228.8,16012.0,218.3027,218.6941,218.2645,218.4554,16012.0
2023-01-31 10:10:00,228.81,228.86,228.51,228.71,15487.0,218.465,218.5127,218.1785,218.3695,15487.0
2023-01-31 10:15:00,228.7,228.97,228.35,228.81,33591.0,218.36,218.6177,218.0258,218.465,33591.0
2023-01-31 10:20:00,228.81,229.04,228.43,228.76,14526.0,218.465,218.6846,218.1022,218.4172,14526.0
2023-01-31 10:25:00,228.66,228.85,228.51,228.85,6480.0,218.3218,218.5032,218.1785,218.5032,6480.0
2023-01-31 10:30:00,228.95,229.08,228.63,228.63,11850.0,218.5987,218.7228,218.2931,218.2931,11850.0
2023-01-31 10:35:00,228.7,228.8,228.44,228.69,8648.0,218.36,218.4554,218.1117,218.3504,8648.0
2023-01-31 10:40:00,228.78,229.11,228.78,228.94,6716.0,218.4363,218.7514,218.4363,218.5891,6716.0
2023-01-31 10:45:00,228.97,229.03,228.82,228.88,6319.0,218.6177,218.675,218.4745,218.5318,6319.0
2023-01-31 10:50:00,228.89,229.0,228.65,228.67,6274.0,218.5414,218.6464,218.3122,218.3313,6274.0
2023-01-31 10:55:00,228.68,229.16,228.68,228.86,9558.0,218.3409,218.7992,218.3409,218.5127,9558.0
2023-01-31 11:00:00,228.89,229.27,228.81,229.24,4469.0,218.5414,218.9042,218.465,218.8755,4469.0
2023-01-31 11:05:00,229.22,229.49,229.12,229.37,11435.0,218.8564,219.1142,218.761,218.9997,11435.0
2023-01-31 11:10:00,229.42,229.69,229.21,229.23,12534.0,219.0474,219.3052,218.8469,218.866,12534.0
2023-01-31 11:15:00,229.22,229.34,229.02,229.02,7687.0,218.8564,218.971,218.6655,218.6655,7687.0
2023-01-31 11:20:00,229.09,229.27,229.08,229.17,6752.0,218.7323,218.9042,218.7228,218.8087,6752.0
2023-01-31 11:25:00,229.1,229.1,228.79,229.0,7457.0,218.7419,218.7419,218.4459,218.6464,7457.0
2023-01-31 11:30:00,229.0,229.03,228.82,228.87,5091.0,218.6464,218.675,218.4745,218.5223,5091.0
2023-01-31 11:35:00,228.87,228.9,228.57,228.67,9208.0,218.5223,218.5509,218.2358,218.3313,9208.0
2023-01-31 11:40:00,228.64,228.95,228.63,228.88,11165.0,218.3027,218.5987,218.2931,218.5318,11165.0
2023-01-31 11:45:00,228.89,229.13,228.84,228.93,8816.0,218.5414,218.7705,218.4936,218.5796,8816.0
2023-01-31 11:50:00,228.89,229.06,228.73,228.81,11854.0,218.5414,218.7037,218.3886,218.465,11854.0
2023-01-31 11:55:00,228.86,229.44,228.8,229.23,8730.0,218.5127,219.0665,218.4554,218.866,8730.0
2023-01-31 12:00:00,229.24,229.28,229.0,229.25,27655.0,218.8755,218.9137,218.6464,218.8851,27655.0
2023-01-31 12:05:00,229.25,229.76,229.25,229.6,24359.0,218.8851,219.372,218.8851,219.2193,24359.0
2023-01-31 12:10:00,229.57,229.61,229.31,229.31,16732.0,219.1906,219.2288,218.9424,218.9424,16732.0
2023-01-31 12:15:00,229.33,230.14,229.24,230.07,12060.0,218.9615,219.7348,218.8755,219.668,12060.0
2023-01-31 12:20:00,230.19,230.51,230.15,230.45,7135.0,219.7826,220.0881,219.7444,220.0308,7135.0
2023-01-31 12:25:00,230.45,230.66,230.15,230.15,14606.0,220.0308,220.2313,219.7444,219.7444,14606.0
2023-01-31 12:30:00,230.19,230.3,230.18,230.29,1840.0,219.7826,219.8876,219.773,219.8781,1840.0
2023-01-31 12:35:00,230.29,230.62,230.25,230.62,4057.0,219.8781,220.1931,219.8399,220.1931,4057.0
2023-01-31 12:40:00,230.61,230.97,230.59,230.95,4648.0,220.1836,220.5273,220.1645,220.5082,4648.0
2023-01-31 12:45:00,230.99,231.32,230.9,231.25,23123.0,220.5464,220.8615,220.4605,220.7947,23123.0
2023-01-31 12:50:00,231.26,231.75,231.26,231.73,15992.0,220.8042,221.2721,220.8042,221.253,15992.0
2023-01-31 12:55:00,231.73,232.34,231.72,232.33,13033.0,221.253,221.8354,221.2434,221.8258,13033.0
2023-01-31 13:00:00,232.42,232.53,232.19,232.45,12803.0,221.9118,222.0168,221.6922,221.9404,12803.0
2023-01-31 13:05:00,232.45,232.82,231.88,231.91,25781.0,221.9404,222.2937,221.3962,221.4248,25781.0
2023-01-31 13:10:00,231.97,232.33,231.96,232.11,5334.0,221.4821,221.8258,221.4726,221.6158,5334.0
2023-01-31 13:15:00,232.16,232.51,232.05,232.07,10547.0,221.6635,221.9977,221.5585,221.5776,10547.0
2023-01-31 13:20:00,232.02,232.05,231.74,231.74,16314.0,221.5298,221.5585,221.2625,221.2625,16314.0
2023-01-31 13:25:00,231.74,231.84,231.52,231.68,29118.0,221.2625,221.358,221.0525,221.2052,29118.0
2023-01-31 13:30:00,231.68,231.85,231.62,231.77,10918.0,221.2052,221.3675,221.1479,221.2912,10918.0
2023-01-31 13:35:00,231.72,231.84,231.69,231.76,5408.0,221.2434,221.358,221.2148,221.2816,5408.0
2023-01-31 13:40:00,231.75,231.78,230.99,230.99,11215.0,221.2721,221.3007,220.5464,220.5464,11215.0
2023-01-31 13:45:00,231.06,231.59,231.05,231.54,13268.0,220.6133,221.1193,220.6037,221.0716,13268.0
2023-01-31 13:50:00,231.54,232.02,231.47,231.88,10819.0,221.0716,221.5298,221.0047,221.3962,10819.0
2023-01-31 13:55:00,231.82,231.92,231.64,231.65,7917.0,221.3389,221.4344,221.167,221.1766,7917.0
2023-01-31 14:00:00,231.72,231.98,231.62,231.93,7113.0,221.2434,221.4917,221.1479,221.4439,7113.0
2023-01-31 14:05:00,231.97,232.1,231.71,231.77,5961.0,221.4821,221.6062,221.2339,221.2912,5961.0
2023-01-31 14:10:00,231.71,232.05,231.71,232.01,10470.0,221.2339,221.5585,221.2339,221.5203,10470.0
2023-01-31 14:15:00,231.95,232.09,231.95,231.97,3374.0,221.463,221.5967,221.463,221.4821,3374.0
2023-01-31 14:20:00,232.0,232.04,231.89,231.89,7953.0,221.5108,221.5489,221.4057,221.4057,7953.0
2023-01-31 14:25:00,231.87,231.88,231.65,231.65,7287.0,221.3866,221.3962,221.1766,221.1766,7287.0
2023-01-31 14:30:00,231.61,232.19,231.6,232.15,9296.0,221.1384,221.6922,221.1288,221.654,9296.0
2023-01-31 14:35:00,232.2,232.44,232.11,232.44,11361.0,221.7017,221.9309,221.6158,221.9309,11361.0
2023-01-31 14:40:00,232.43,232.75,232.32,232.73,12811.0,221.9213,222.2268,221.8163,222.2077,12811.0
2023-01-31 14:45:00,232.74,233.06,232.71,233.0,21420.0,222.2173,222.5228,222.1887,222.4655,21420.0
2023-01-31 14:50:00,233.0,233.01,232.76,232.97,17882.0,222.4655,222.4751,222.2364,222.4369,17882.0
2023-01-31 14:55:00,232.99,233.03,232.81,232.97,20546.0,222.456,222.4942,222.2841,222.4369,20546.0
2023-01-31 15:00:00,232.99,233.08,232.56,232.63,19113.0,222.456,222.5419,222.0454,222.1123,19113.0
2023-01-31 15:05:00,232.61,232.67,232.37,232.44,21259.0,222.0932,222.1505,221.864,221.9309,21259.0
2023-01-31 15:10:00,232.44,232.5,232.16,232.43,20695.0,221.9309,221.9881,221.6635,221.9213,20695.0
2023-01-31 15:15:00,232.43,232.44,231.89,231.89,28744.0,221.9213,221.9309,221.4057,221.4057,28744.0
2023-01-31 15:20:00,231.89,232.01,231.63,231.93,14576.0,221.4057,221.5203,221.1575,221.4439,14576.0
2023-01-31 15:25:00,231.98,232.29,231.98,232.22,12699.0,221.4917,221.7876,221.4917,221.7208,12699.0
2023-01-31 15:30:00,232.19,232.72,232.19,232.71,12814.0,221.6922,222.1982,221.6922,222.1887,12814.0
2023-01-31 15:35:00,232.73,232.82,232.45,232.53,30520.0,222.2077,222.2937,221.9404,222.0168,30520.0
2023-01-31 15:40:00,232.53,232.69,232.17,232.4,56805.0,222.0168,222.1696,221.6731,221.8927,56805.0
2023-01-31 15:45:00,232.4,232.74,232.31,232.44,38436.0,221.8927,222.2173,221.8067,221.9309,38436.0
2023-01-31 15:50:00,232.49,233.27,232.47,233.1,54243.0,221.9786,222.7233,221.9595,222.561,54243.0
2023-01-31 15:55:00,233.08,233.65,233.01,233.64,163164.0,222.5419,223.0862,222.4751,223.0766,163164.0
2023-02-01 09:30:00,232.6,232.68,231.73,232.53,23567.0,222.0836,222.16,221.253,222.0168,23567.0
2023-02-01 09:35:00,232.3,232.65,231.83,232.51,12204.0,221.7972,222.1314,221.3484,221.9977,12204.0
2023-02-01 09:40:00,232.51,232.77,232.37,232.61,10663.0,221.9977,222.2459,221.864,222.0932,10663.0
2023-02-01 09:45:00,232.55,232.55,231.85,232.11,8803.0,222.0359,222.0359,221.3675,221.6158,8803.0
2023-02-01 09:50:00,232.06,232.45,232.06,232.3,7987.0,221.568,221.9404,221.568,221.7972,7987.0
2023-02-01 09:55:00,232.14,232.37,232.14,232.29,9024.0,221.6444,221.864,221.6444,221.7876,9024.0
2023-02-01 10:00:00,232.28,232.28,231.31,231.55,6192.0,221.7781,221.7781,220.852,221.0811,6192.0
2023-02-01 10:05:00,231.51,231.64,231.42,231.57,5262.0,221.0429,221.167,220.957,221.1002,5262.0
2023-02-01 10:10:00,231.6,231.75,230.9,231.14,5724.0,221.1288,221.2721,220.4605,220.6896,5724.0
2023-02-01 10:15:00,231.05,231.36,231.04,231.17,10640.0,220.6037,220.8997,220.5942,220.7183,10640.0
2023-02-01 10:20:00,231.19,231.58,231.17,231.51,4777.0,220.7374,221.1097,220.7183,221.0429,4777.0
2023-02-01 10:25:00,231.51,231.6,231.29,231.32,3651.0,221.0429,221.1288,220.8329,220.8615,3651.0
2023-02-01 10:30:00,231.28,231.38,231.21,231.38,10109.0,220.8233,220.9188,220.7565,220.9188,10109.0
2023-02-01 10:35:00,231.45,231.57,231.39,231.57,3382.0,220.9856,221.1002,220.9283,221.1002,3382.0
2023-02-01 10:40:00,231.49,231.73,231.47,231.5,2739.0,221.0238,221.253,221.0047,221.0334,2739.0
2023-02-01 10:45:00,231.58,231.92,231.58,231.79,3019.0,221.1097,221.4344,221.1097,221.3102,3019.0
2023-02-01 10:50:00,231.81,231.86,231.57,231.7,9457.0,221.3293,221.3771,221.1002,221.2243,9457.0
2023-02-01 10:55:00,231.71,231.97,231.62,231.82,10371.0,221.2339,221.4821,221.1479,221.3389,10371.0
2023-02-01 11:00:00,231.84,232.65,231.84,232.65,3416.0,221.358,222.1314,221.358,222.1314,3416.0
2023-02-01 11:05:00,232.76,232.81,232.52,232.77,4159.0,222.2364,222.2841,222.0072,222.2459,4159.0
2023-02-01 11:10:00,232.81,232.93,232.69,232.89,5818.0,222.2841,222.3987,222.1696,222.3605,5818.0
2023-02-01 11:15:00,232.88,233.04,232.85,232.98,3816.0,222.351,222.5037,222.3223,222.4464,3816.0
2023-02-01 11:20:00,233.31,233.52,233.22,233.37,6065.0,222.7615,222.962,222.6756,222.8188,6065.0
2023-02-01 11:25:00,233.35,233.54,233.27,233.43,6209.0,222.7997,222.9811,222.7233,222.8761,6209.0
2023-02-01 11:30:00,233.45,233.56,233.3,233.45,5525.0,222.8952,223.0002,222.752,222.8952,5525.0
2023-02-01 11:35:00,233.57,233.58,233.36,233.58,3771.0,223.0098,223.0193,222.8093,223.0193,3771.0
2023-02-01 11:40:00,233.5,233.62,233.48,233.52,2940.0,222.9429,223.0575,222.9238,222.962,2940.0
2023-02-01 11:45:00,233.49,233.71,233.4,233.65,3762.0,222.9334,223.1434,222.8475,223.0862,3762.0
2023-02-01 11:50:00,233.7,233.93,233.48,233.93,6286.0,223.1339,223.3535,222.9238,223.3535,6286.0
2023-02-01 11:55:00,233.86,233.86,233.43,233.5,6726.0,223.2867,223.2867,222.8761,222.9429,6726.0
2023-02-01 12:00:00,233.47,233.65,233.46,233.57,2403.0,222.9143,223.0862,222.9047,223.0098,2403.0
2023-02-01 12:05:00,233.55,233.6,233.44,233.6,4046.0,222.9907,223.0384,222.8856,223.0384,4046.0
2023-02-01 12:10:00,233.56,233.79,233.44,233.46,3955.0,223.0002,223.2198,222.8856,222.9047,3955.0
2023-02-01 12:15:00,233.45,233.45,233.03,233.03,4476.0,222.8952,222.8952,222.4942,222.4942,4476.0
2023-02-01 12:20:00,232.99,233.34,232.99,233.3,4746.0,222.456,222.7902,222.456,222.752,4746.0
2023-02-01 12:25:00,233.36,233.48,233.18,233.19,4760.0,222.8093,222.9238,222.6374,222.647,4760.0
2023-02-01 12:30:00,233.19,233.25,232.96,233.03,4755.0,222.647,222.7042,222.4274,222.4942,4755.0
2023-02-01 12:35:00,232.86,233.06,232.81,232.84,3372.0,222.3319,222.5228,222.2841,222.3128,3372.0
2023-02-01 12:40:00,232.89,233.01,232.76,232.87,2454.0,222.3605,222.4751,222.2364,222.3414,2454.0
2023-02-01 12:45:00,232.92,233.19,232.92,233.17,3075.0,222.3892,222.647,222.3892,222.6279,3075.0
2023-02-01 12:50:00,233.1,233.15,233.03,233.05,3401.0,222.561,222.6088,222.4942,222.5133,3401.0
2023-02-01 12:55:00,233.11,233.11,232.89,232.94,4274.0,222.5706,222.5706,222.3605,222.4083,4274.0
2023-02-01 13:00:00,232.79,233.1,232.79,233.06,2200.0,222.265,222.561,222.265,222.5228,2200.0
2023-02-01 13:05:00,233.14,233.3,233.12,233.29,2716.0,222.5992,222.752,222.5801,222.7424,2716.0
2023-02-01 13:10:00,233.23,233.37,233.04,233.28,5891.0,222.6851,222.8188,222.5037,222.7329,5891.0
2023-02-01 13:15:00,233.37,233.45,233.22,233.4,4497.0,222.8188,222.8952,222.6756,222.8475,4497.0
2023-02-01 13:20:00,233.46,233.58,233.44,233.45,5093.0,222.9047,223.0193,222.8856,222.8952,5093.0
2023-02-01 13:25:00,233.52,233.59,233.45,233.5,4507.0,222.962,223.0289,222.8952,222.9429,4507.0
2023-02-01 13:30:00,233.48,233.83,233.44,233.66,3176.0,222.9238,223.258,222.8856,223.0957,3176.0
2023-02-01 13:35:00,233.74,233.86,233.7,233.77,4749.0,223.1721,223.2867,223.1339,223.2007,4749.0
2023-02-01 13:40:00,233.77,233.94,233.68,233.7,3200.0,223.2007,223.363,223.1148,223.1339,3200.0
2023-02-01 13:45:00,233.69,233.69,233.55,233.67,1560.0,223.1243,223.1243,222.9907,223.1052,1560.0
2023-02-01 13:50:00,233.68,233.72,233.6,233.65,5290.0,223.1148,223.153,223.0384,223.0862,5290.0
2023-02-01 13:55:00,233.68,234.0,233.67,233.74,26445.0,223.1148,223.4203,223.1052,223.1721,26445.0
2023-02-01 14:00:00,232.8,233.51,232.79,233.18,6810.0,222.2746,222.9525,222.265,222.6374,6810.0
2023-02-01 14:05:00,233.4,233.73,233.29,233.5,8775.0,222.8475,223.1625,222.7424,222.9429,8775.0
2023-02-01 14:10:00,233.51,233.63,233.23,233.3,3241.0,222.9525,223.0671,222.6851,222.752,3241.0
2023-02-01 14:15:00,233.19,233.33,232.83,233.03,5619.0,222.647,222.7806,222.3032,222.4942,5619.0
2023-02-01 14:20:00,233.08,233.15,232.87,232.92,2976.0,222.5419,222.6088,222.3414,222.3892,2976.0
2023-02-01 14:25:00,232.92,232.92,232.72,232.78,3897.0,222.3892,222.3892,222.1982,222.2555,3897.0
2023-02-01 14:30:00,232.92,233.11,232.17,232.61,7201.0,222.3892,222.5706,221.6731,222.0932,7201.0
2023-02-01 14:35:00,232.6,233.9,232.4,233.88,10078.0,222.0836,223.3249,221.8927,223.3058,10078.0
2023-02-01 14:40:00,233.96,234.4,233.86,234.18,11676.0,223.3821,223.8022,223.2867,223.5922,11676.0
2023-02-01 14:45:00,234.33,234.87,234.22,234.67,6935.0,223.7354,224.251,223.6304,224.06,6935.0
2023-02-01 14:50:00,234.74,235.25,234.59,234.95,9389.0,224.1269,224.6138,223.9837,224.3274,9389.0
2023-02-01 14:55:00,234.93,235.05,234.67,234.8,4616.0,224.3083,224.4229,224.06,224.1842,4616.0
2023-02-01 15:00:00,234.72,235.53,234.72,235.53,5048.0,224.1078,224.8812,224.1078,224.8812,5048.0
2023-02-01 15:05:00,235.58,236.2,235.54,236.2,10707.0,224.9289,225.5209,224.8907,225.5209,10707.0
2023-02-01 15:10:00,236.16,236.35,235.92,235.97,11335.0,225.4827,225.6641,225.2535,225.3013,11335.0
2023-02-01 15:15:00,235.88,235.93,235.47,235.93,6248.0,225.2153,225.2631,224.8239,225.2631,6248.0
2023-02-01 15:20:00,235.94,236.12,235.78,235.81,13920.0,225.2726,225.4445,225.1199,225.1485,13920.0
2023-02-01 15:25:00,235.88,236.26,235.85,236.23,10194.0,225.2153,225.5781,225.1867,225.5495,10194.0
2023-02-01 15:30:00,236.23,236.6,236.23,236.6,7468.0,225.5495,225.9028,225.5495,225.9028,7468.0
2023-02-01 15:35:00,236.59,237.14,236.59,236.93,8019.0,225.8932,226.4184,225.8932,226.2179,8019.0
2023-02-01 15:40:00,236.9,237.11,236.49,236.55,12531.0,226.1892,226.3897,225.7978,225.855,12531.0
2023-02-01 15:45:00,236.59,236.59,235.96,236.0,12681.0,225.8932,225.8932,225.2917,225.3299,12681.0
2023-02-01 15:50:00,235.89,235.89,235.43,235.51,29225.0,225.2249,225.2249,224.7857,224.8621,29225.0
2023-02-01 15:55:00,235.46,235.73,235.37,235.7,67017.0,224.8143,225.0721,224.7284,225.0435,67017.0
2023-02-02 09:30:00,234.19,234.92,233.59,233.59,21988.0,223.6017,224.2987,223.0289,223.0289,21988.0
2023-02-02 09:35:00,234.34,235.0,233.64,234.7,4466.0,223.745,224.3751,223.0766,224.0887,4466.0
2023-02-02 09:40:00,234.42,234.51,233.19,233.39,8089.0,223.8213,223.9073,222.647,222.8379,8089.0
2023-02-02 09:45:00,233.47,234.11,233.27,234.04,6870.0,222.9143,223.5254,222.7233,223.4585,6870.0
2023-02-02 09:50:00,234.04,234.04,232.48,232.56,12279.0,223.4585,223.4585,221.9691,222.0454,12279.0
2023-02-02 09:55:00,232.68,233.33,232.03,233.33,22034.0,222.16,222.7806,221.5394,222.7806,22034.0
2023-02-02 10:00:00,233.33,233.83,232.38,233.23,15955.0,222.7806,223.258,221.8736,222.6851,15955.0
2023-02-02 10:05:00,233.1,233.26,232.84,232.98,12994.0,222.561,222.7138,222.3128,222.4464,12994.0
2023-02-02 10:10:00,233.06,233.43,232.95,233.21,13449.0,222.5228,222.8761,222.4178,222.666,13449.0
2023-02-02 10:15:00,233.26,234.33,233.26,234.33,5900.0,222.7138,223.7354,222.7138,223.7354,5900.0
2023-02-02 10:20:00,234.32,234.41,234.04,234.34,12024.0,223.7259,223.8118,223.4585,223.745,12024.0
2023-02-02 10:25:00,234.27,234.27,233.72,234.01,7253.0,223.6781,223.6781,223.153,223.4299,7253.0
2023-02-02 10:30:00,234.09,234.52,234.02,234.27,10926.0,223.5063,223.9168,223.4394,223.6781,10926.0
2023-02-02 10:35:00,234.25,234.57,234.15,234.19,7035.0,223.659,223.9646,223.5635,223.6017,7035.0
2023-02-02 10:40:00,234.15,234.27,234.03,234.15,5977.0,223.5635,223.6781,223.449,223.5635,5977.0
2023-02-02 10:45:00,234.05,234.63,234.04,234.39,7696.0,223.4681,224.0218,223.4585,223.7927,7696.0
2023-02-02 10:50:00,234.51,234.62,234.28,234.28,6222.0,223.9073,224.0123,223.6877,223.6877,6222.0
2023-02-02 10:55:00,234.16,234.21,233.78,233.95,14398.0,223.5731,223.6208,223.2103,223.3726,14398.0
2023-02-02 11:00:00,233.94,233.94,233.49,233.86,9273.0,223.363,223.363,222.9334,223.2867,9273.0
2023-02-02 11:05:00,233.89,234.6,233.88,234.6,8983.0,223.3153,223.9932,223.3058,223.9932,8983.0
2023-02-02 11:10:00,234.58,234.64,234.26,234.45,10442.0,223.9741,224.0314,223.6686,223.85,10442.0
2023-02-02 11:15:00,234.55,234.82,234.31,234.34,13897.0,223.9455,224.2033,223.7163,223.745,13897.0
2023-02-02 11:20:00,234.34,234.62,234.34,234.56,10131.0,223.745,224.0123,223.745,223.955,10131.0
2023-02-02 11:25:00,234.49,234.53,234.29,234.3,6173.0,223.8882,223.9264,223.6972,223.7068,6173.0
2023-02-02 11:30:00,234.33,234.4,234.11,234.24,5861.0,223.7354,223.8022,223.5254,223.6495,5861.0
2023-02-02 11:35:00,234.24,234.29,233.54,233.55,7421.0,223.6495,223.6972,222.9811,222.9907,7421.0
2023-02-02 11:40:00,233.57,233.78,233.4,233.71,12955.0,223.0098,223.2103,222.8475,223.1434,12955.0
2023-02-02 11:45:00,233.71,233.79,233.25,233.25,6011.0,223.1434,223.2198,222.7042,222.7042,6011.0
2023-02-02 11:50:00,233.33,233.44,233.02,233.44,6961.0,222.7806,222.8856,222.4846,222.8856,6961.0
2023-02-02 11:55:00,233.41,233.52,233.06,233.06,5996.0,222.857,222.962,222.5228,222.5228,5996.0
2023-02-02 12:00:00,233.11,233.2,232.94,232.99,6851.0,222.5706,222.6565,222.4083,222.456,6851.0
2023-02-02 12:05:00,233.0,233.14,232.82,232.83,8744.0,222.4655,222.5992,222.2937,222.3032,8744.0
2023-02-02 12:10:00,232.81,232.84,232.59,232.6,13464.0,222.2841,222.3128,222.0741,222.0836,13464.0
2023-02-02 12:15:00,232.63,232.63,231.83,231.85,10044.0,222.1123,222.1123,221.3484,221.3675,10044.0
2023-02-02 12:20:00,231.77,232.07,231.6,232.06,10937.0,221.2912,221.5776,221.1288,221.568,10937.0
2023-02-02 12:25:00,232.07,232.14,231.92,231.95,6093.0,221.5776,221.6444,221.4344,221.463,6093.0
2023-02-02 12:30:00,231.96,232.11,231.73,231.82,10711.0,221.4726,221.6158,221.253,221.3389,10711.0
2023-02-02 12:35:00,231.87,232.09,231.75,231.87,5054.0,221.3866,221.5967,221.2721,221.3866,5054.0
2023-02-02 12:40:00,231.85,231.96,231.78,231.86,4458.0,221.3675,221.4726,221.3007,221.3771,4458.0
2023-02-02 12:45:00,231.81,231.95,231.75,231.92,5106.0,221.3293,221.463,221.2721,221.4344,5106.0
2023-02-02 12:50:00,232.0,232.14,231.93,232.05,7877.0,221.5108,221.6444,221.4439,221.5585,7877.0
2023-02-02 12:55:00,231.98,232.31,231.95,232.27,10665.0,221.4917,221.8067,221.463,221.7685,10665.0
2023-02-02 13:00:00,232.14,232.42,232.13,232.4,11380.0,221.6444,221.9118,221.6349,221.8927,11380.0
2023-02-02 13:05:00,232.46,232.53,232.05,232.05,11277.0,221.95,222.0168,221.5585,221.5585,11277.0
2023-02-02 13:10:00,232.04,232.44,231.97,232.13,13355.0,221.5489,221.9309,221.4821,221.6349,13355.0
2023-02-02 13:15:00,232.17,232.33,231.91,232.27,13276.0,221.6731,221.8258,221.4248,221.7685,13276.0
2023-02-02 13:20:00,232.36,232.77,232.35,232.77,7716.0,221.8545,222.2459,221.8449,222.2459,7716.0
2023-02-02 13:25:00,232.75,232.79,232.24,232.3,7478.0,222.2268,222.265,221.7399,221.7972,7478.0
2023-02-02 13:30:00,232.31,232.37,232.17,232.25,12737.0,221.8067,221.864,221.6731,221.7495,12737.0
2023-02-02 13:35:00,232.25,232.52,232.14,232.28,34496.0,221.7495,222.0072,221.6444,221.7781,34496.0
2023-02-02 13:40:00,232.29,232.88,232.29,232.82,7109.0,221.7876,222.351,221.7876,222.2937,7109.0
2023-02-02 13:45:00,232.76,233.03,232.73,232.89,20802.0,222.2364,222.4942,222.2077,222.3605,20802.0
2023-02-02 13:50:00,232.89,232.98,232.77,232.97,4035.0,222.3605,222.4464,222.2459,222.4369,4035.0
2023-02-02 13:55:00,233.03,233.15,232.89,232.95,5853.0,222.4942,222.6088,222.3605,222.4178,5853.0
2023-02-02 14:00:00,232.92,233.06,232.79,232.92,6215.0,222.3892,222.5228,222.265,222.3892,6215.0
2023-02-02 14:05:00,232.88,233.0,232.83,232.91,5835.0,222.351,222.4655,222.3032,222.3796,5835.0
2023-02-02 14:10:00,232.93,232.93,232.54,232.56,5769.0,222.3987,222.3987,222.0263,222.0454,5769.0
2023-02-02 14:15:00,232.55,232.55,232.28,232.33,6731.0,222.0359,222.0359,221.7781,221.8258,6731.0
2023-02-02 14:20:00,232.37,232.39,232.17,232.17,9343.0,221.864,221.8831,221.6731,221.6731,9343.0
2023-02-02 14:25:00,232.09,232.31,232.09,232.28,6959.0,221.5967,221.8067,221.5967,221.7781,6959.0
2023-02-02 14:30:00,232.26,232.36,231.85,232.0,12435.0,221.759,221.8545,221.3675,221.5108,12435.0
2023-02-02 14:35:00,232.02,232.32,231.83,232.17,7327.0,221.5298,221.8163,221.3484,221.6731,7327.0
2023-02-02 14:40:00,232.17,232.26,231.44,231.49,18941.0,221.6731,221.759,220.9761,221.0238,18941.0
2023-02-02 14:45:00,231.45,231.55,230.99,231.35,29484.0,220.9856,221.0811,220.5464,220.8901,29484.0
2023-02-02 14:50:00,231.38,231.59,231.16,231.16,21935.0,220.9188,221.1193,220.7087,220.7087,21935.0
2023-02-02 14:55:00,231.1,231.21,230.92,231.0,12379.0,220.6514,220.7565,220.4796,220.556,12379.0
2023-02-02 15:00:00,230.99,231.63,230.87,231.59,30200.0,220.5464,221.1575,220.4318,221.1193,30200.0
2023-02-02 15:05:00,231.61,231.81,230.89,231.06,18303.0,221.1384,221.3293,220.4509,220.6133,18303.0
2023-02-02 15:10:00,231.15,231.37,231.04,231.37,8309.0,220.6992,220.9092,220.5942,220.9092,8309.0
2023-02-02 15:15:00,231.37,231.58,231.24,231.49,13538.0,220.9092,221.1097,220.7851,221.0238,13538.0
2023-02-02 15:20:00,231.5,231.88,231.47,231.59,20408.0,221.0334,221.3962,221.0047,221.1193,20408.0
2023-02-02 15:25:00,231.65,231.65,231.37,231.51,24277.0,221.1766,221.1766,220.9092,221.0429,24277.0
2023-02-02 15:30:00,231.5,231.58,231.41,231.47,29384.0,221.0334,221.1097,220.9474,221.0047,29384.0
2023-02-02 15:35:00,231.5,231.55,231.32,231.39,17118.0,221.0334,221.0811,220.8615,220.9283,17118.0
2023-02-02 15:40:00,231.37,231.44,231.05,231.27,22489.0,220.9092,220.9761,220.6037,220.8138,22489.0
2023-02-02 15:45:00,231.23,231.43,231.09,231.18,18462.0,220.7756,220.9665,220.6419,220.7278,18462.0
2023-02-02 15:50:00,231.2,231.53,231.14,231.3,48983.0,220.7469,221.062,220.6896,220.8424,48983.0
2023-02-02 15:55:00,231.36,231.4,231.03,231.34,117019.0,220.8997,220.9379,220.5846,220.8806,117019.0
2023-02-03 09:30:00,229.63,229.88,228.66,228.95,31042.0,219.2479,219.4866,218.3218,218.5987,31042.0
2023-02-03 09:35:00,228.84,229.35,228.64,228.84,14482.0,218.4936,218.9806,218.3027,218.4936,14482.0
2023-02-03 09:40:00,228.63,228.96,228.29,228.57,21556.0,218.2931,218.6082,217.9685,218.2358,21556.0
2023-02-03 09:45:00,228.51,228.74,227.91,227.91,33523.0,218.1785,218.3981,217.6057,217.6057,33523.0
2023-02-03 09:50:00,227.88,227.88,226.48,227.09,15373.0,217.577,217.577,216.2403,216.8227,15373.0
2023-02-03 09:55:00,227.1,228.19,227.0,228.02,48576.0,216.8323,217.873,216.7368,217.7107,48576.0
2023-02-03 10:00:00,227.83,228.13,227.38,227.98,18527.0,217.5293,217.8157,217.0996,217.6725,18527.0
2023-02-03 10:05:00,227.99,228.19,227.63,227.84,16360.0,217.6821,217.873,217.3383,217.5388,16360.0
2023-02-03 10:10:00,227.88,228.2,227.57,228.0,16395.0,217.577,217.8826,217.281,217.6916,16395.0
2023-02-03 10:15:00,227.85,228.01,227.57,227.75,17758.0,217.5484,217.7012,217.281,217.4529,17758.0
2023-02-03 10:20:00,227.74,227.89,227.4,227.83,13170.0,217.4434,217.5866,217.1187,217.5293,13170.0
2023-02-03 10:25:00,227.83,227.94,227.46,227.5,14218.0,217.5293,217.6343,217.176,217.2142,14218.0
2023-02-03 10:30:00,227.47,228.33,227.47,228.06,25726.0,217.1856,218.0067,217.1856,217.7489,25726.0
2023-02-03 10:35:00,228.1,228.33,228.0,228.07,26787.0,217.7871,218.0067,217.6916,217.7584,26787.0
2023-02-03 10:40:00,228.08,228.08,227.69,227.85,17968.0,217.768,217.768,217.3956,217.5484,17968.0
2023-02-03 10:45:00,227.78,227.86,227.45,227.55,14867.0,217.4815,217.5579,217.1665,217.2619,14867.0
2023-02-03 10:50:00,227.45,227.6,227.1,227.52,22793.0,217.1665,217.3097,216.8323,217.2333,22793.0
2023-02-03 10:55:00,227.43,227.52,227.22,227.37,10174.0,217.1474,217.2333,216.9469,217.0901,10174.0
2023-02-03 11:00:00,227.44,228.06,227.43,227.98,36314.0,217.1569,217.7489,217.1474,217.6725,36314.0
2023-02-03 11:05:00,228.04,228.27,227.88,227.97,12625.0,217.7298,217.9494,217.577,217.663,12625.0
2023-02-03 11:10:00,228.04,228.32,227.94,228.25,10641.0,217.7298,217.9971,217.6343,217.9303,10641.0
2023-02-03 11:15:00,228.24,228.24,227.73,227.81,17767.0,217.9208,217.9208,217.4338,217.5102,17767.0
2023-02-03 11:20:00,227.94,228.03,227.68,227.85,8371.0,217.6343,217.7202,217.3861,217.5484,8371.0
2023-02-03 11:25:00,227.82,227.93,227.73,227.73,4876.0,217.5197,217.6248,217.4338,217.4338,4876.0
2023-02-03 11:30:00,227.72,227.9,227.57,227.9,6946.0,217.4243,217.5961,217.281,217.5961,6946.0
2023-02-03 11:35:00,227.93,228.21,227.53,227.53,11554.0,217.6248,217.8921,217.2429,217.2429,11554.0
2023-02-03 11:40:00,227.63,227.99,227.63,227.98,7658.0,217.3383,217.6821,217.3383,217.6725,7658.0
2023-02-03 11:45:00,228.02,228.16,227.67,227.73,14670.0,217.7107,217.8444,217.3765,217.4338,14670.0
2023-02-03 11:50:00,227.76,227.99,227.73,227.99,4400.0,217.4625,217.6821,217.4338,217.6821,4400.0
2023-02-03 11:55:00,227.97,228.03,227.5,227.6,8394.0,217.663,217.7202,217.2142,217.3097,8394.0
2023-02-03 12:00:00,227.55,227.98,227.55,227.79,7886.0,217.2619,217.6725,217.2619,217.4911,7886.0
2023-02-03 12:05:00,227.87,227.99,227.6,227.62,13388.0,217.5675,217.6821,217.3097,217.3288,13388.0
2023-02-03 12:10:00,227.62,227.69,227.49,227.5,10243.0,217.3288,217.3956,217.2047,217.2142,10243.0
2023-02-03 12:15:00,227.51,227.59,227.46,227.59,11759.0,217.2238,217.3001,217.176,217.3001,11759.0
2023-02-03 12:20:00,227.46,227.98,227.34,227.97,12512.0,217.176,217.6725,217.0614,217.663,12512.0
2023-02-03 12:25:00,227.87,227.91,227.4,227.59,12626.0,217.5675,217.6057,217.1187,217.3001,12626.0
2023-02-03 12:30:00,227.53,227.59,227.42,227.58,13863.0,217.2429,217.3001,217.1378,217.2906,13863.0
2023-02-03 12:35:00,227.55,227.69,227.38,227.5,11736.0,217.2619,217.3956,217.0996,217.2142,11736.0
2023-02-03 12:40:00,227.56,227.69,227.55,227.69,6657.0,217.2715,217.3956,217.2619,217.3956,6657.0
2023-02-03 12:45:00,227.64,228.01,227.64,227.84,7718.0,217.3479,217.7012,217.3479,217.5388,7718.0
2023-02-03 12:50:00,227.8,227.83,227.56,227.65,8802.0,217.5006,217.5293,217.2715,217.3574,8802.0
2023-02-03 12:55:00,227.65,227.65,227.21,227.34,10857.0,217.3574,217.3574,216.9373,217.0614,10857.0
2023-02-03 13:00:00,227.27,227.58,227.22,227.58,6543.0,216.9946,217.2906,216.9469,217.2906,6543.0
2023-02-03 13:05:00,227.65,227.73,227.35,227.35,9336.0,217.3574,217.4338,217.071,217.071,9336.0
2023-02-03 13:10:00,227.35,227.77,227.28,227.77,5199.0,217.071,217.472,217.0042,217.472,5199.0
2023-02-03 13:15:00,227.97,228.55,227.92,228.52,4824.0,217.663,218.2167,217.6152,218.1881,4824.0
2023-02-03 13:20:00,228.52,228.67,228.33,228.33,6764.0,218.1881,218.3313,218.0067,218.0067,6764.0
2023-02-03 13:25:00,228.41,228.43,228.01,228.06,5210.0,218.0831,218.1022,217.7012,217.7489,5210.0
2023-02-03 13:30:00,227.99,228.38,227.92,228.14,5628.0,217.6821,218.0544,217.6152,217.8253,5628.0
2023-02-03 13:35:00,228.07,228.11,227.88,228.09,6647.0,217.7584,217.7966,217.577,217.7775,6647.0
2023-02-03 13:40:00,228.03,228.03,227.56,227.57,4862.0,217.7202,217.7202,217.2715,217.281,4862.0
2023-02-03 13:45:00,227.51,227.7,227.36,227.51,5289.0,217.2238,217.4052,217.0805,217.2238,5289.0
2023-02-03 13:50:00,227.58,227.72,227.57,227.61,6241.0,217.2906,217.4243,217.281,217.3192,6241.0
2023-02-03 13:55:00,227.56,227.87,227.5,227.87,5527.0,217.2715,217.5675,217.2142,217.5675,5527.0
2023-02-03 14:00:00,227.7,227.83,227.45,227.57,7704.0,217.4052,217.5293,217.1665,217.281,7704.0
2023-02-03 14:05:00,227.59,227.74,227.43,227.54,6414.0,217.3001,217.4434,217.1474,217.2524,6414.0
2023-02-03 14:10:00,227.57,227.68,227.37,227.63,6977.0,217.281,217.3861,217.0901,217.3383,6977.0
2023-02-03 14:15:00,227.71,227.71,227.38,227.51,3634.0,217.4147,217.4147,217.0996,217.2238,3634.0
2023-02-03 14:20:00,227.55,227.71,227.21,227.35,8019.0,217.2619,217.4147,216.9373,217.071,8019.0
2023-02-03 14:25:00,227.25,227.42,227.18,227.21,9825.0,216.9755,217.1378,216.9087,216.9373,9825.0
2023-02-03 14:30:00,227.25,227.43,227.08,227.4,5707.0,216.9755,217.1474,216.8132,217.1187,5707.0
2023-02-03 14:35:00,227.35,227.73,227.35,227.59,2470.0,217.071,217.4338,217.071,217.3001,2470.0
2023-02-03 14:40:00,227.63,227.8,227.62,227.62,4476.0,217.3383,217.5006,217.3288,217.3288,4476.0
2023-02-03 14:45:00,227.59,227.81,227.53,227.81,6790.0,217.3001,217.5102,217.2429,217.5102,6790.0
2023-02-03 14:50:00,227.75,227.8,227.52,227.72,6256.0,217.4529,217.5006,217.2333,217.4243,6256.0
2023-02-03 14:55:00,227.77,227.77,227.45,227.47,8889.0,217.472,217.472,217.1665,217.1856,8889.0
2023-02-03 15:00:00,227.44,227.45,227.11,227.19,9241.0,217.1569,217.1665,216.8418,216.9182,9241.0
2023-02-03 15:05:00,227.19,227.57,227.01,227.45,10396.0,216.9182,217.281,216.7464,217.1665,10396.0
2023-02-03 15:10:00,227.47,227.71,227.46,227.69,8019.0,217.1856,217.4147,217.176,217.3956,8019.0
2023-02-03 15:15:00,227.69,227.98,227.46,227.78,13588.0,217.3956,217.6725,217.176,217.4815,13588.0
2023-02-03 15:20:00,227.79,227.81,227.6,227.68,7000.0,217.4911,217.5102,217.3097,217.3861,7000.0
2023-02-03 15:25:00,227.68,227.81,227.65,227.71,9460.0,217.3861,217.5102,217.3574,217.4147,9460.0
2023-02-03 15:30:00,227.73,228.19,227.64,227.72,11789.0,217.4338,217.873,217.3479,217.4243,11789.0
2023-02-03 15:35:00,227.71,227.84,227.56,227.74,11266.0,217.4147,217.5388,217.2715,217.4434,11266.0
2023-02-03 15:40:00,227.7,228.35,227.69,228.22,28576.0,217.4052,218.0258,217.3956,217.9017,28576.0
2023-02-03 15:45:00,228.2,228.21,227.47,227.49,22935.0,217.8826,217.8921,217.1856,217.2047,22935.0
2023-02-03 15:50:00,227.45,228.02,227.16,228.02,25802.0,217.1665,217.7107,216.8896,217.7107,25802.0
2023-02-03 15:55:00,228.0,228.31,227.83,227.98,95070.0,217.6916,217.9876,217.5293,217.6725,95070.0
2023-02-06 09:30:00,229.71,230.07,228.52,229.5,35132.0,219.3243,219.668,218.1881,219.1238,35132.0
2023-02-06 09:35:00,229.73,229.73,228.42,228.52,19158.0,219.3434,219.3434,218.0926,218.1881,19158.0
2023-02-06 09:40:00,228.65,228.77,228.39,228.58,5156.0,218.3122,218.4268,218.064,218.2454,5156.0
2023-02-06 09:45:00,228.51,229.24,228.45,229.2,6086.0,218.1785,218.8755,218.1213,218.8373,6086.0
2023-02-06 09:50:00,229.28,229.5,228.98,229.27,16863.0,218.9137,219.1238,218.6273,218.9042,16863.0
2023-02-06 09:55:00,229.2,229.31,229.01,229.25,9510.0,218.8373,218.9424,218.6559,218.8851,9510.0
2023-02-06 10:00:00,229.26,229.28,228.88,229.16,11423.0,218.8946,218.9137,218.5318,218.7992,11423.0
2023-02-06 10:05:00,229.19,229.21,228.96,229.0,11065.0,218.8278,218.8469,218.6082,218.6464,11065.0
2023-02-06 10:10:00,228.94,229.23,228.94,229.21,9413.0,218.5891,218.866,218.5891,218.8469,9413.0
2023-02-06 10:15:00,229.26,229.4,229.13,229.4,3627.0,218.8946,219.0283,218.7705,219.0283,3627.0
2023-02-06 10:20:00,229.29,229.76,229.29,229.56,14746.0,218.9233,219.372,218.9233,219.1811,14746.0
2023-02-06 10:25:00,229.56,229.73,229.4,229.52,6489.0,219.1811,219.3434,219.0283,219.1429,6489.0
2023-02-06 10:30:00,229.57,230.38,229.52,230.38,11180.0,219.1906,219.964,219.1429,219.964,11180.0
2023-02-06 10:35:00,230.5,230.68,230.13,230.2,6943.0,220.0786,220.2504,219.7253,219.7921,6943.0
2023-02-06 10:40:00,230.11,230.18,229.67,229.73,6462.0,219.7062,219.773,219.2861,219.3434,6462.0
2023-02-06 10:45:00,229.74,229.84,229.58,229.84,4601.0,219.3529,219.4484,219.2002,219.4484,4601.0
2023-02-06 10:50:00,229.7,230.18,229.7,230.17,10843.0,219.3147,219.773,219.3147,219.7635,10843.0
2023-02-06 10:55:00,230.15,230.15,229.68,229.74,5832.0,219.7444,219.7444,219.2956,219.3529,5832.0
2023-02-06 11:00:00,229.74,229.99,229.65,229.95,6870.0,219.3529,219.5916,219.267,219.5534,6870.0
2023-02-06 11:05:00,229.86,230.07,229.64,229.64,6374.0,219.4675,219.668,219.2575,219.2575,6374.0
2023-02-06 11:10:00,229.71,229.87,229.68,229.83,6567.0,219.3243,219.4771,219.2956,219.4389,6567.0
2023-02-06 11:15:00,229.79,230.19,229.78,230.13,10341.0,219.4007,219.7826,219.3911,219.7253,10341.0
2023-02-06 11:20:00,230.07,230.25,230.03,230.2,3756.0,219.668,219.8399,219.6298,219.7921,3756.0
2023-02-06 11:25:00,230.23,230.27,229.82,229.82,4810.0,219.8208,219.859,219.4293,219.4293,4810.0
2023-02-06 11:30:00,229.79,229.89,229.66,229.71,6400.0,219.4007,219.4962,219.2766,219.3243,6400.0
2023-02-06 11:35:00,229.73,229.79,229.34,229.37,8888.0,219.3434,219.4007,218.971,218.9997,8888.0
2023-02-06 11:40:00,229.37,229.53,229.24,229.36,4758.0,218.9997,219.1524,218.8755,218.9901,4758.0
2023-02-06 11:45:00,229.37,229.47,229.3,229.39,7927.0,218.9997,219.0951,218.9328,219.0188,7927.0
2023-02-06 11:50:00,229.39,229.77,229.33,229.68,5077.0,219.0188,219.3816,218.9615,219.2956,5077.0
2023-02-06 11:55:00,229.62,229.62,229.23,229.23,3974.0,219.2384,219.2384,218.866,218.866,3974.0
2023-02-06 12:00:00,229.31,229.38,229.21,229.33,5302.0,218.9424,219.0092,218.8469,218.9615,5302.0
2023-02-06 12:05:00,229.35,229.35,228.81,228.83,8258.0,218.9806,218.9806,218.465,218.4841,8258.0
2023-02-06 12:10:00,228.89,228.89,228.62,228.62,3526.0,218.5414,218.5414,218.2836,218.2836,3526.0
2023-02-06 12:15:00,228.57,228.57,228.31,228.55,4196.0,218.2358,218.2358,217.9876,218.2167,4196.0
2023-02-06 12:20:00,228.58,228.61,228.43,228.47,5105.0,218.2454,218.274,218.1022,218.1404,5105.0
2023-02-06 12:25:00,228.48,228.56,228.17,228.17,3489.0,218.1499,218.2263,217.8539,217.8539,3489.0
2023-02-06 12:30:00,228.21,228.45,228.2,228.33,5269.0,217.8921,218.1213,217.8826,218.0067,5269.0
2023-02-06 12:35:00,228.28,228.62,228.28,228.62,2996.0,217.9589,218.2836,217.9589,218.2836,2996.0
2023-02-06 12:40:00,228.61,228.67,228.36,228.41,4035.0,218.274,218.3313,218.0353,218.0831,4035.0
2023-02-06 12:45:00,228.38,228.78,228.38,228.74,6191.0,218.0544,218.4363,218.0544,218.3981,6191.0
2023-02-06 12:50:00,228.74,228.91,228.7,228.85,8523.0,218.3981,218.5605,218.36,218.5032,8523.0
2023-02-06 12:55:00,228.85,229.11,228.85,229.09,8247.0,218.5032,218.7514,218.5032,218.7323,8247.0
2023-02-06 13:00:00,229.14,229.53,229.1,229.42,8114.0,218.7801,219.1524,218.7419,219.0474,8114.0
2023-02-06 13:05:00,229.44,229.61,229.42,229.58,2757.0,219.0665,219.2288,219.0474,219.2002,2757.0
2023-02-06 13:10:00,229.5,229.54,228.79,228.95,7890.0,219.1238,219.162,218.4459,218.5987,7890.0
2023-02-06 13:15:00,228.87,228.89,228.58,228.59,6353.0,218.5223,218.5414,218.2454,218.2549,6353.0
2023-02-06 13:20:00,228.58,228.83,228.56,228.82,4960.0,218.2454,218.4841,218.2263,218.4745,4960.0
2023-02-06 13:25:00,228.82,228.9,228.74,228.82,5259.0,218.4745,218.5509,218.3981,218.4745,5259.0
2023-02-06 13:30:00,228.85,228.85,228.4,228.52,2888.0,218.5032,218.5032,218.0735,218.1881,2888.0
2023-02-06 13:35:00,228.6,228.66,228.47,228.51,2971.0,218.2645,218.3218,218.1404,218.1785,2971.0
2023-02-06 13:40:00,228.46,228.62,228.34,228.58,3094.0,218.1308,218.2836,218.0162,218.2454,3094.0
2023-02-06 13:45:00,228.53,228.53,228.26,228.5,3738.0,218.1976,218.1976,217.9398,218.169,3738.0
2023-02-06 13:50:00,228.46,228.71,228.4,228.41,4619.0,218.1308,218.3695,218.0735,218.0831,4619.0
2023-02-06 13:55:00,228.39,228.67,228.39,228.67,5378.0,218.064,218.3313,218.064,218.3313,5378.0
2023-02-06 14:00:00,228.65,228.69,228.55,228.69,4315.0,218.3122,218.3504,218.2167,218.3504,4315.0
2023-02-06 14:05:00,228.66,228.71,228.58,228.64,4371.0,218.3218,218.3695,218.2454,218.3027,4371.0
2023-02-06 14:10:00,228.65,228.75,228.56,228.72,4897.0,218.3122,218.4077,218.2263,218.3791,4897.0
2023-02-06 14:15:00,228.72,228.99,228.67,228.95,4187.0,218.3791,218.6368,218.3313,218.5987,4187.0
2023-02-06 14:20:00,228.9,228.9,228.66,228.66,5596.0,218.5509,218.5509,218.3218,218.3218,5596.0
2023-02-06 14:25:00,228.67,229.01,228.61,228.92,5066.0,218.3313,218.6559,218.274,218.57,5066.0
2023-02-06 14:30:00,228.92,229.0,228.7,228.77,5176.0,218.57,218.6464,218.36,218.4268,5176.0
2023-02-06 14:35:00,228.78,228.92,228.62,228.66,8210.0,218.4363,218.57,218.2836,218.3218,8210.0
2023-02-06 14:40:00,228.63,228.63,228.35,228.45,4418.0,218.2931,218.2931,218.0258,218.1213,4418.0
2023-02-06 14:45:00,228.48,228.48,228.31,228.36,3538.0,218.1499,218.1499,217.9876,218.0353,3538.0
2023-02-06 14:50:00,228.31,228.48,228.26,228.48,5941.0,217.9876,218.1499,217.9398,218.1499,5941.0
2023-02-06 14:55:00,228.5,228.55,228.4,228.55,5623.0,218.169,218.2167,218.0735,218.2167,5623.0
2023-02-06 15:00:00,228.54,228.58,228.39,228.55,2823.0,218.2072,218.2454,218.064,218.2167,2823.0
2023-02-06 15:05:00,228.56,228.71,228.41,228.71,5540.0,218.2263,218.3695,218.0831,218.3695,5540.0
2023-02-06 15:10:00,228.76,228.86,228.48,228.49,6744.0,218.4172,218.5127,218.1499,218.1594,6744.0
2023-02-06 15:15:00,228.49,228.49,228.11,228.26,10941.0,218.1594,218.1594,217.7966,217.9398,10941.0
2023-02-06 15:20:00,228.26,228.38,228.2,228.2,9647.0,217.9398,218.0544,217.8826,217.8826,9647.0
2023-02-06 15:25:00,228.18,228.26,227.95,228.19,16601.0,217.8635,217.9398,217.6439,217.873,16601.0
2023-02-06 15:30:00,228.2,228.4,228.04,228.3,16955.0,217.8826,218.0735,217.7298,217.978,16955.0
2023-02-06 15:35:00,228.34,228.59,228.34,228.45,11678.0,218.0162,218.2549,218.0162,218.1213,11678.0
2023-02-06 15:40:00,228.45,228.52,228.37,228.52,20173.0,218.1213,218.1881,218.0449,218.1881,20173.0
2023-02-06 15:45:00,228.49,228.74,228.33,228.62,20273.0,218.1594,218.3981,218.0067,218.2836,20273.0
2023-02-06 15:50:00,228.6,228.76,228.45,228.76,35753.0,218.2645,218.4172,218.1213,218.4172,35753.0
2023-02-06 15:55:00,228.73,228.73,228.33,228.34,80105.0,218.3886,218.3886,218.0067,218.0162,80105.0
2023-02-07 09:30:00,226.89,227.3,226.0,226.25,28172.0,216.6318,217.0233,215.782,216.0207,28172.0
2023-02-07 09:35:00,226.18,226.38,225.67,225.67,12383.0,215.9539,216.1448,215.4669,215.4669,12383.0
2023-02-07 09:40:00,225.83,226.08,225.4,225.66,2378.0,215.6197,215.8584,215.2092,215.4574,2378.0
2023-02-07 09:45:00,225.7,226.01,225.7,225.88,5087.0,215.4956,215.7916,215.4956,215.6675,5087.0
2023-02-07 09:50:00,226.0,226.27,225.8,225.94,4541.0,215.782,216.0398,215.5911,215.7247,4541.0
2023-02-07 09:55:00,226.02,226.25,225.98,226.09,12111.0,215.8011,216.0207,215.7629,215.868,12111.0
2023-02-07 10:00:00,226.04,226.33,225.98,226.16,7610.0,215.8202,216.0971,215.7629,215.9348,7610.0
2023-02-07 10:05:00,226.15,226.22,225.85,226.02,8588.0,215.9252,215.9921,215.6388,215.8011,8588.0
2023-02-07 10:10:00,226.15,226.21,226.01,226.05,4603.0,215.9252,215.9825,215.7916,215.8298,4603.0
2023-02-07 10:15:00,226.07,226.09,225.74,225.84,10606.0,215.8489,215.868,215.5338,215.6293,10606.0
2023-02-07 10:20:00,225.9,226.07,225.84,225.88,11453.0,215.6865,215.8489,215.6293,215.6675,11453.0
2023-02-07 10:25:00,225.94,226.0,225.77,225.85,19071.0,215.7247,215.782,215.5624,215.6388,19071.0
2023-02-07 10:30:00,225.89,226.11,225.73,225.98,23849.0,215.677,215.8871,215.5242,215.7629,23849.0
2023-02-07 10:35:00,225.9,225.9,225.26,225.46,12430.0,215.6865,215.6865,215.0755,215.2664,12430.0
2023-02-07 10:40:00,225.33,225.44,225.04,225.06,4725.0,215.1423,215.2473,214.8654,214.8845,4725.0
2023-02-07 10:45:00,225.01,225.77,224.8,225.69,15158.0,214.8368,215.5624,214.6363,215.486,15158.0
2023-02-07 10:50:00,225.67,225.86,225.67,225.83,4062.0,215.4669,215.6484,215.4669,215.6197,4062.0
2023-02-07 10:55:00,225.78,225.79,225.19,225.39,4479.0,215.572,215.5815,215.0086,215.1996,4479.0
2023-02-07 11:00:00,225.39,225.69,225.33,225.33,5279.0,215.1996,215.486,215.1423,215.1423,5279.0
2023-02-07 11:05:00,225.49,226.08,225.42,225.97,12446.0,215.2951,215.8584,215.2283,215.7534,12446.0
2023-02-07 11:10:00,225.97,226.05,225.78,225.78,3057.0,215.7534,215.8298,215.572,215.572,3057.0
2023-02-07 11:15:00,225.8,225.98,225.54,225.54,3109.0,215.5911,215.7629,215.3428,215.3428,3109.0
2023-02-07 11:20:00,225.52,225.66,225.44,225.63,2957.0,215.3237,215.4574,215.2473,215.4288,2957.0
2023-02-07 11:25:00,225.62,225.75,225.62,225.72,5557.0,215.4192,215.5433,215.4192,215.5147,5557.0
2023-02-07 11:30:00,225.8,226.47,225.79,226.31,3606.0,215.5911,216.2308,215.5815,216.078,3606.0
2023-02-07 11:35:00,226.44,226.44,226.19,226.39,12162.0,216.2021,216.2021,215.9634,216.1544,12162.0
2023-02-07 11:40:00,226.38,226.68,226.38,226.65,4253.0,216.1448,216.4313,216.1448,216.4026,4253.0
2023-02-07 11:45:00,226.66,226.82,226.56,226.79,3977.0,216.4122,216.565,216.3167,216.5363,3977.0
2023-02-07 11:50:00,226.77,226.77,226.48,226.57,4566.0,216.5172,216.5172,216.2403,216.3263,4566.0
2023-02-07 11:55:00,226.47,226.55,226.36,226.55,3769.0,216.2308,216.3072,216.1258,216.3072,3769.0
2023-02-07 12:00:00,226.54,226.8,226.48,226.8,6656.0,216.2976,216.5459,216.2403,216.5459,6656.0
2023-02-07 12:05:00,226.86,227.0,226.84,227.0,3165.0,216.6031,216.7368,216.584,216.7368,3165.0
2023-02-07 12:10:00,227.0,227.0,226.8,226.86,2408.0,216.7368,216.7368,216.5459,216.6031,2408.0
2023-02-07 12:15:00,226.86,226.89,226.62,226.74,5650.0,216.6031,216.6318,216.374,216.4886,5650.0
2023-02-07 12:20:00,226.67,226.7,226.5,226.53,2691.0,216.4217,216.4504,216.2594,216.2881,2691.0
2023-02-07 12:25:00,226.49,226.6,226.45,226.6,2458.0,216.2499,216.3549,216.2117,216.3549,2458.0
2023-02-07 12:30:00,226.53,226.6,226.47,226.59,6880.0,216.2881,216.3549,216.2308,216.3454,6880.0
2023-02-07 12:35:00,226.63,226.86,226.62,226.85,1347.0,216.3835,216.6031,216.374,216.5936,1347.0
2023-02-07 12:40:00,226.84,227.31,226.84,227.14,9188.0,216.584,217.0328,216.584,216.8705,9188.0
2023-02-07 12:45:00,227.15,227.57,227.15,227.57,7533.0,216.88,217.281,216.88,217.281,7533.0
2023-02-07 12:50:00,227.49,227.94,227.4,227.84,5986.0,217.2047,217.6343,217.1187,217.5388,5986.0
2023-02-07 12:55:00,227.92,228.1,227.72,227.75,4351.0,217.6152,217.7871,217.4243,217.4529,4351.0
2023-02-07 13:00:00,227.75,227.94,227.68,227.8,6098.0,217.4529,217.6343,217.3861,217.5006,6098.0
2023-02-07 13:05:00,227.79,228.05,227.5,227.57,6130.0,217.4911,217.7393,217.2142,217.281,6130.0
2023-02-07 13:10:00,227.61,227.67,227.39,227.41,4804.0,217.3192,217.3765,217.1092,217.1283,4804.0
2023-02-07 13:15:00,227.39,227.39,226.72,227.16,10927.0,217.1092,217.1092,216.4695,216.8896,10927.0
2023-02-07 13:20:00,227.03,227.11,226.49,226.49,5961.0,216.7655,216.8418,216.2499,216.2499,5961.0
2023-02-07 13:25:00,226.5,226.61,225.87,225.95,6698.0,216.2594,216.3644,215.6579,215.7343,6698.0
2023-02-07 13:30:00,225.86,225.86,225.47,225.54,7542.0,215.6484,215.6484,215.276,215.3428,7542.0
2023-02-07 13:35:00,225.49,225.96,225.46,225.84,2602.0,215.2951,215.7438,215.2664,215.6293,2602.0
2023-02-07 13:40:00,225.79,226.04,225.75,225.94,8732.0,215.5815,215.8202,215.5433,215.7247,8732.0
2023-02-07 13:45:00,225.98,226.11,225.86,226.02,5395.0,215.7629,215.8871,215.6484,215.8011,5395.0
2023-02-07 13:50:00,226.0,226.35,225.91,226.14,6831.0,215.782,216.1162,215.6961,215.9157,6831.0
2023-02-07 13:55:00,226.15,226.34,226.15,226.22,3750.0,215.9252,216.1067,215.9252,215.9921,3750.0
2023-02-07 14:00:00,226.31,226.51,226.26,226.44,5443.0,216.078,216.269,216.0303,216.2021,5443.0
2023-02-07 14:05:00,226.48,226.95,226.4,226.84,8560.0,216.2403,216.6891,216.1639,216.584,8560.0
2023-02-07 14:10:00,226.8,226.99,226.54,226.55,27289.0,216.5459,216.7273,216.2976,216.3072,27289.0
2023-02-07 14:15:00,226.55,226.68,226.47,226.47,16026.0,216.3072,216.4313,216.2308,216.2308,16026.0
2023-02-07 14:20:00,226.48,226.73,226.27,226.71,16397.0,216.2403,216.479,216.0398,216.4599,16397.0
2023-02-07 14:25:00,226.66,226.72,226.48,226.57,21715.0,216.4122,216.4695,216.2403,216.3263,21715.0
2023-02-07 14:30:00,226.54,227.03,226.43,226.98,48259.0,216.2976,216.7655,216.1926,216.7177,48259.0
2023-02-07 14:35:00,226.88,227.06,226.83,227.02,3674.0,216.6222,216.7941,216.5745,216.7559,3674.0
2023-02-07 14:40:00,227.06,227.58,227.03,227.29,6939.0,216.7941,217.2906,216.7655,217.0137,6939.0
2023-02-07 14:45:00,227.27,227.59,227.25,227.51,32055.0,216.9946,217.3001,216.9755,217.2238,32055.0
2023-02-07 14:50:00,227.66,228.15,227.45,228.06,22800.0,217.367,217.8348,217.1665,217.7489,22800.0
2023-02-07 14:55:00,228.07,228.62,228.02,228.56,21131.0,217.7584,218.2836,217.7107,218.2263,21131.0
2023-02-07 15:00:00,228.61,228.88,228.34,228.35,13885.0,218.274,218.5318,218.0162,218.0258,13885.0
2023-02-07 15:05:00,228.36,228.37,228.22,228.24,10301.0,218.0353,218.0449,217.9017,217.9208,10301.0
2023-02-07 15:10:00,228.26,228.44,228.14,228.14,30798.0,217.9398,218.1117,217.8253,217.8253,30798.0
2023-02-07 15:15:00,228.15,228.43,228.04,228.3,34807.0,217.8348,218.1022,217.7298,217.978,34807.0
2023-02-07 15:20:00,228.26,228.4,228.26,228.26,24068.0,217.9398,218.0735,217.9398,217.9398,24068.0
2023-02-07 15:25:00,228.24,228.44,228.06,228.41,19434.0,217.9208,218.1117,217.7489,218.0831,19434.0
2023-02-07 15:30:00,228.41,228.41,228.02,228.03,45690.0,218.0831,218.0831,217.7107,217.7202,45690.0
2023-02-07 15:35:00,228.05,228.16,227.83,228.16,35619.0,217.7393,217.8444,217.5293,217.8444,35619.0
2023-02-07 15:40:00,228.12,228.18,227.99,228.18,36939.0,217.8062,217.8635,217.6821,217.8635,36939.0
2023-02-07 15:45:00,228.18,228.96,228.17,228.66,83099.0,217.8635,218.6082,217.8539,218.3218,83099.0
2023-02-07 15:50:00,228.66,229.08,228.64,228.96,44803.0,218.3218,218.7228,218.3027,218.6082,44803.0
2023-02-07 15:55:00,228.94,228.96,228.26,228.37,88956.0,218.5891,218.6082,217.9398,218.0449,88956.0
2023-02-08 09:30:00,227.32,228.28,226.74,228.28,23034.0,217.0423,217.9589,216.4886,217.9589,23034.0
2023-02-08 09:35:00,228.38,228.46,227.85,227.9,9102.0,218.0544,218.1308,217.5484,217.5961,9102.0
2023-02-08 09:40:00,228.25,228.31,227.8,228.0,15973.0,217.9303,217.9876,217.5006,217.6916,15973.0
2023-02-08 09:45:00,228.0,228.17,227.49,227.52,7560.0,217.6916,217.8539,217.2047,217.2333,7560.0
2023-02-08 09:50:00,227.45,227.6,227.2,227.2,6997.0,217.1665,217.3097,216.9278,216.9278,6997.0
2023-02-08 09:55:00,227.3,227.84,227.3,227.49,16041.0,217.0233,217.5388,217.0233,217.2047,16041.0
2023-02-08 10:00:00,227.54,227.78,227.43,227.65,9818.0,217.2524,217.4815,217.1474,217.3574,9818.0
2023-02-08 10:05:00,227.67,227.67,227.25,227.32,13435.0,217.3765,217.3765,216.9755,217.0423,13435.0
2023-02-08 10:10:00,227.32,227.45,227.22,227.39,21344.0,217.0423,217.1665,216.9469,217.1092,21344.0
2023-02-08 10:15:00,227.37,227.4,227.23,227.34,5654.0,217.0901,217.1187,216.9564,217.0614,5654.0
2023-02-08 10:20:00,227.34,227.44,227.19,227.19,5810.0,217.0614,217.1569,216.9182,216.9182,5810.0
2023-02-08 10:25:00,227.3,227.81,227.17,227.81,9172.0,217.0233,217.5102,216.8991,217.5102,9172.0
2023-02-08 10:30:00,227.83,227.88,227.73,227.79,1553.0,217.5293,217.577,217.4338,217.4911,1553.0
2023-02-08 10:35:00,227.81,228.05,227.59,227.63,6857.0,217.5102,217.7393,217.3001,217.3383,6857.0
2023-02-08 10:40:00,227.65,227.68,227.57,227.64,2675.0,217.3574,217.3861,217.281,217.3479,2675.0
2023-02-08 10:45:00,227.71,228.07,227.65,228.02,3941.0,217.4147,217.7584,217.3574,217.7107,3941.0
2023-02-08 10:50:00,228.02,228.18,227.87,228.11,15926.0,217.7107,217.8635,217.5675,217.7966,15926.0
2023-02-08 10:55:00,228.09,228.24,227.93,227.96,7181.0,217.7775,217.9208,217.6248,217.6534,7181.0
2023-02-08 11:00:00,227.9,228.09,227.73,228.08,11554.0,217.5961,217.7775,217.4338,217.768,11554.0
2023-02-08 11:05:00,228.11,228.42,228.11,228.38,7175.0,217.7966,218.0926,217.7966,218.0544,7175.0
2023-02-08 11:10:00,228.38,228.5,228.08,228.08,5172.0,218.0544,218.169,217.768,217.768,5172.0
2023-02-08 11:15:00,228.03,228.28,227.96,228.18,5367.0,217.7202,217.9589,217.6534,217.8635,5367.0
2023-02-08 11:20:00,228.15,228.15,227.8,227.8,5624.0,217.8348,217.8348,217.5006,217.5006,5624.0
2023-02-08 11:25:00,227.83,227.86,227.28,227.29,18042.0,217.5293,217.5579,217.0042,217.0137,18042.0
2023-02-08 11:30:00,227.29,227.52,227.28,227.44,11266.0,217.0137,217.2333,217.0042,217.1569,11266.0
2023-02-08 11:35:00,227.44,227.44,226.78,226.78,14437.0,217.1569,217.1569,216.5268,216.5268,14437.0
2023-02-08 11:40:00,226.78,226.8,226.34,226.37,9311.0,216.5268,216.5459,216.1067,216.1353,9311.0
2023-02-08 11:45:00,226.5,226.57,226.2,226.46,8363.0,216.2594,216.3263,215.973,216.2212,8363.0
2023-02-08 11:50:00,226.45,226.58,226.12,226.19,7249.0,216.2117,216.3358,215.8966,215.9634,7249.0
2023-02-08 11:55:00,226.18,226.71,226.07,226.71,7481.0,215.9539,216.4599,215.8489,216.4599,7481.0
2023-02-08 12:00:00,226.58,226.6,226.42,226.5,3739.0,216.3358,216.3549,216.183,216.2594,3739.0
2023-02-08 12:05:00,226.41,226.42,226.14,226.36,8726.0,216.1735,216.183,215.9157,216.1258,8726.0
2023-02-08 12:10:00,226.36,226.4,226.0,226.07,5880.0,216.1258,216.1639,215.782,215.8489,5880.0
2023-02-08 12:15:00,225.99,226.01,225.81,226.01,3238.0,215.7725,215.7916,215.6006,215.7916,3238.0
2023-02-08 12:20:00,225.94,226.4,225.93,226.38,3377.0,215.7247,216.1639,215.7152,216.1448,3377.0
2023-02-08 12:25:00,226.32,226.48,226.24,226.48,5229.0,216.0876,216.2403,216.0112,216.2403,5229.0
2023-02-08 12:30:00,226.54,226.68,226.53,226.64,1693.0,216.2976,216.4313,216.2881,216.3931,1693.0
2023-02-08 12:35:00,226.62,226.94,226.62,226.8,4620.0,216.374,216.6795,216.374,216.5459,4620.0
2023-02-08 12:40:00,226.78,226.8,226.68,226.8,2003.0,216.5268,216.5459,216.4313,216.5459,2003.0
2023-02-08 12:45:00,226.93,227.32,226.93,227.32,1700.0,216.67,217.0423,216.67,217.0423,1700.0
2023-02-08 12:50:00,227.36,227.38,227.17,227.23,13695.0,217.0805,217.0996,216.8991,216.9564,13695.0
2023-02-08 12:55:00,227.23,227.46,227.2,227.42,2121.0,216.9564,217.176,216.9278,217.1378,2121.0
2023-02-08 13:00:00,227.41,227.51,227.06,227.06,2863.0,217.1283,217.2238,216.7941,216.7941,2863.0
2023-02-08 13:05:00,227.14,227.38,227.0,227.38,10551.0,216.8705,217.0996,216.7368,217.0996,10551.0
2023-02-08 13:10:00,227.37,227.37,227.18,227.3,6042.0,217.0901,217.0901,216.9087,217.0233,6042.0
2023-02-08 13:15:00,227.32,227.56,227.22,227.55,3306.0,217.0423,217.2715,216.9469,217.2619,3306.0
2023-02-08 13:20:00,227.54,227.61,227.44,227.6,3697.0,217.2524,217.3192,217.1569,217.3097,3697.0
2023-02-08 13:25:00,227.51,227.64,227.11,227.11,5460.0,217.2238,217.3479,216.8418,216.8418,5460.0
2023-02-08 13:30:00,227.1,227.1,226.88,226.96,1871.0,216.8323,216.8323,216.6222,216.6986,1871.0
2023-02-08 13:35:00,226.89,226.99,226.82,226.83,3592.0,216.6318,216.7273,216.565,216.5745,3592.0
2023-02-08 13:40:00,226.84,227.23,226.83,227.16,3207.0,216.584,216.9564,216.5745,216.8896,3207.0
2023-02-08 13:45:00,227.16,227.32,227.07,227.16,8132.0,216.8896,217.0423,216.8037,216.8896,8132.0
2023-02-08 13:50:00,227.08,227.36,227.05,227.29,6808.0,216.8132,217.0805,216.7846,217.0137,6808.0
2023-02-08 13:55:00,227.36,227.56,227.36,227.5,6484.0,217.0805,217.2715,217.0805,217.2142,6484.0
2023-02-08 14:00:00,227.4,227.45,226.94,227.02,11628.0,217.1187,217.1665,216.6795,216.7559,11628.0
2023-02-08 14:05:00,226.95,227.11,226.92,227.04,9156.0,216.6891,216.8418,216.6604,216.775,9156.0
2023-02-08 14:10:00,227.04,227.31,227.04,227.24,5826.0,216.775,217.0328,216.775,216.966,5826.0
2023-02-08 14:15:00,227.25,227.31,226.92,227.18,4903.0,216.9755,217.0328,216.6604,216.9087,4903.0
2023-02-08 14:20:00,227.16,227.34,227.0,227.11,13917.0,216.8896,217.0614,216.7368,216.8418,13917.0
2023-02-08 14:25:00,227.14,227.19,226.89,227.0,5777.0,216.8705,216.9182,216.6318,216.7368,5777.0
2023-02-08 14:30:00,226.97,227.26,226.86,227.06,11668.0,216.7082,216.9851,216.6031,216.7941,11668.0
2023-02-08 14:35:00,227.06,227.2,227.01,227.1,7026.0,216.7941,216.9278,216.7464,216.8323,7026.0
2023-02-08 14:40:00,227.08,227.2,226.72,226.92,6423.0,216.8132,216.9278,216.4695,216.6604,6423.0
2023-02-08 14:45:00,226.96,227.42,226.91,227.41,13290.0,216.6986,217.1378,216.6509,217.1283,13290.0
2023-02-08 14:50:00,227.4,227.4,227.25,227.26,8500.0,217.1187,217.1187,216.9755,216.9851,8500.0
2023-02-08 14:55:00,227.26,227.53,227.2,227.47,14418.0,216.9851,217.2429,216.9278,217.1856,14418.0
2023-02-08 15:00:00,227.47,227.51,227.04,227.09,9417.0,217.1856,217.2238,216.775,216.8227,9417.0
2023-02-08 15:05:00,227.07,227.44,227.0,227.38,17791.0,216.8037,217.1569,216.7368,217.0996,17791.0
2023-02-08 15:10:00,227.37,227.37,227.03,227.11,14297.0,217.0901,217.0901,216.7655,216.8418,14297.0
2023-02-08 15:15:00,227.1,227.44,227.1,227.22,15752.0,216.8323,217.1569,216.8323,216.9469,15752.0
2023-02-08 15:20:00,227.23,227.85,227.23,227.78,34449.0,216.9564,217.5484,216.9564,217.4815,34449.0
2023-02-08 15:25:00,227.78,227.79,227.57,227.76,15473.0,217.4815,217.4911,217.281,217.4625,15473.0
2023-02-08 15:30:00,227.75,227.91,227.62,227.62,23855.0,217.4529,217.6057,217.3288,217.3288,23855.0
2023-02-08 15:35:00,227.65,227.9,227.65,227.9,17662.0,217.3574,217.5961,217.3574,217.5961,17662.0
2023-02-08 15:40:00,227.89,228.06,227.78,227.82,23958.0,217.5866,217.7489,217.4815,217.5197,23958.0
2023-02-08 15:45:00,227.72,227.72,227.54,227.57,13928.0,217.4243,217.4243,217.2524,217.281,13928.0
2023-02-08 15:50:00,227.58,227.87,227.52,227.81,34224.0,217.2906,217.5675,217.2333,217.5102,34224.0
2023-02-08 15:55:00,227.83,227.91,227.6,227.6,78699.0,217.5293,217.6057,217.3097,217.3097,78699.0
2023-02-09 09:30:00,229.0,231.62,228.75,230.84,35244.0,218.6464,221.1479,218.4077,220.4032,35244.0
2023-02-09 09:35:00,230.84,231.23,229.1,229.1,13600.0,220.4032,220.7756,218.7419,218.7419,13600.0
2023-02-09 09:40:00,229.39,230.29,229.38,230.18,16345.0,219.0188,219.8781,219.0092,219.773,16345.0
2023-02-09 09:45:00,230.18,230.52,229.92,230.19,12102.0,219.773,220.0977,219.5248,219.7826,12102.0
2023-02-09 09:50:00,230.36,230.57,230.09,230.16,16195.0,219.9449,220.1454,219.6871,219.7539,16195.0
2023-02-09 09:55:00,230.39,230.78,229.94,230.44,10660.0,219.9735,220.3459,219.5439,220.0213,10660.0
2023-02-09 10:00:00,230.46,230.88,230.06,230.88,17927.0,220.0404,220.4414,219.6585,220.4414,17927.0
2023-02-09 10:05:00,230.81,230.95,230.6,230.64,8652.0,220.3746,220.5082,220.1741,220.2122,8652.0
2023-02-09 10:10:00,230.55,230.57,230.12,230.25,7187.0,220.1263,220.1454,219.7158,219.8399,7187.0
2023-02-09 10:15:00,230.22,230.44,230.11,230.41,6211.0,219.8112,220.0213,219.7062,219.9926,6211.0
2023-02-09 10:20:00,230.33,230.36,230.06,230.19,5696.0,219.9163,219.9449,219.6585,219.7826,5696.0
2023-02-09 10:25:00,230.26,230.26,229.9,230.06,10505.0,219.8494,219.8494,219.5057,219.6585,10505.0
2023-02-09 10:30:00,230.08,230.5,230.07,230.35,7018.0,219.6776,220.0786,219.668,219.9354,7018.0
2023-02-09 10:35:00,230.35,230.35,229.72,229.83,5506.0,219.9354,219.9354,219.3338,219.4389,5506.0
2023-02-09 10:40:00,229.79,229.96,229.7,229.96,4264.0,219.4007,219.563,219.3147,219.563,4264.0
2023-02-09 10:45:00,229.82,230.01,229.53,229.92,2189.0,219.4293,219.6107,219.1524,219.5248,2189.0
2023-02-09 10:50:00,229.95,230.04,229.85,230.04,3647.0,219.5534,219.6394,219.458,219.6394,3647.0
2023-02-09 10:55:00,230.08,230.37,230.0,230.33,5782.0,219.6776,219.9544,219.6012,219.9163,5782.0
2023-02-09 11:00:00,230.24,230.3,229.7,230.09,19742.0,219.8303,219.8876,219.3147,219.6871,19742.0
2023-02-09 11:05:00,230.09,230.52,229.93,230.45,15191.0,219.6871,220.0977,219.5343,220.0308,15191.0
2023-02-09 11:10:00,230.48,230.5,230.02,230.07,8385.0,220.0595,220.0786,219.6203,219.668,8385.0
2023-02-09 11:15:00,230.04,230.14,229.91,229.96,4436.0,219.6394,219.7348,219.5152,219.563,4436.0
2023-02-09 11:20:00,230.06,230.09,229.72,229.77,6867.0,219.6585,219.6871,219.3338,219.3816,6867.0
2023-02-09 11:25:00,229.79,230.1,229.74,230.1,18733.0,219.4007,219.6967,219.3529,219.6967,18733.0
2023-02-09 11:30:00,230.03,230.05,229.79,229.86,10852.0,219.6298,219.6489,219.4007,219.4675,10852.0
2023-02-09 11:35:00,229.91,230.24,229.84,230.19,22499.0,219.5152,219.8303,219.4484,219.7826,22499.0
2023-02-09 11:40:00,230.19,230.93,230.13,230.89,27845.0,219.7826,220.4891,219.7253,220.4509,27845.0
2023-02-09 11:45:00,230.83,230.9,230.12,230.23,23321.0,220.3937,220.4605,219.7158,219.8208,23321.0
2023-02-09 11:50:00,230.18,230.19,229.96,230.12,4050.0,219.773,219.7826,219.563,219.7158,4050.0
2023-02-09 11:55:00,230.13,230.3,230.0,230.06,23679.0,219.7253,219.8876,219.6012,219.6585,23679.0
2023-02-09 12:00:00,230.08,230.18,230.01,230.01,8019.0,219.6776,219.773,219.6107,219.6107,8019.0
2023-02-09 12:05:00,229.98,230.12,229.73,230.12,18027.0,219.5821,219.7158,219.3434,219.7158,18027.0
2023-02-09 12:10:00,230.16,230.16,229.93,230.04,5888.0,219.7539,219.7539,219.5343,219.6394,5888.0
2023-02-09 12:15:00,229.99,230.16,229.98,230.07,3799.0,219.5916,219.7539,219.5821,219.668,3799.0
2023-02-09 12:20:00,230.04,230.16,229.9,230.07,13650.0,219.6394,219.7539,219.5057,219.668,13650.0
2023-02-09 12:25:00,230.07,230.14,229.73,229.83,11296.0,219.668,219.7348,219.3434,219.4389,11296.0
2023-02-09 12:30:00,229.78,230.0,229.74,229.77,20512.0,219.3911,219.6012,219.3529,219.3816,20512.0
2023-02-09 12:35:00,229.76,229.94,229.69,229.78,22047.0,219.372,219.5439,219.3052,219.3911,22047.0
2023-02-09 12:40:00,229.75,230.0,229.39,229.56,30984.0,219.3625,219.6012,219.0188,219.1811,30984.0
2023-02-09 12:45:00,229.43,229.92,229.32,229.39,15476.0,219.0569,219.5248,218.9519,219.0188,15476.0
2023-02-09 12:50:00,229.3,229.57,229.3,229.39,3823.0,218.9328,219.1906,218.9328,219.0188,3823.0
2023-02-09 12:55:00,229.46,229.78,229.36,229.63,5044.0,219.0856,219.3911,218.9901,219.2479,5044.0
2023-02-09 13:00:00,229.65,229.66,229.27,229.53,4949.0,219.267,219.2766,218.9042,219.1524,4949.0
2023-02-09 13:05:00,229.57,229.76,229.43,229.43,3762.0,219.1906,219.372,219.0569,219.0569,3762.0
2023-02-09 13:10:00,229.5,229.62,229.29,229.44,3430.0,219.1238,219.2384,218.9233,219.0665,3430.0
2023-02-09 13:15:00,229.45,229.65,229.27,229.59,3898.0,219.076,219.267,218.9042,219.2097,3898.0
2023-02-09 13:20:00,229.64,229.64,229.33,229.38,5943.0,219.2575,219.2575,218.9615,219.0092,5943.0
2023-02-09 13:25:00,229.42,229.66,229.42,229.55,4940.0,219.0474,219.2766,219.0474,219.1715,4940.0
2023-02-09 13:30:00,229.59,229.78,229.42,229.64,3404.0,219.2097,219.3911,219.0474,219.2575,3404.0
2023-02-09 13:35:00,229.68,229.68,229.14,229.26,9603.0,219.2956,219.2956,218.7801,218.8946,9603.0
2023-02-09 13:40:00,229.32,229.68,229.14,229.68,6122.0,218.9519,219.2956,218.7801,219.2956,6122.0
2023-02-09 13:45:00,229.69,229.78,229.56,229.78,5288.0,219.3052,219.3911,219.1811,219.3911,5288.0
2023-02-09 13:50:00,229.78,229.78,229.45,229.55,5337.0,219.3911,219.3911,219.076,219.1715,5337.0
2023-02-09 13:55:00,229.56,229.59,229.4,229.4,2700.0,219.1811,219.2097,219.0283,219.0283,2700.0
2023-02-09 14:00:00,229.49,229.52,229.18,229.47,8639.0,219.1142,219.1429,218.8183,219.0951,8639.0
2023-02-09 14:05:00,229.42,229.64,229.31,229.55,6775.0,219.0474,219.2575,218.9424,219.1715,6775.0
2023-02-09 14:10:00,229.59,229.64,229.32,229.42,3653.0,219.2097,219.2575,218.9519,219.0474,3653.0
2023-02-09 14:15:00,229.4,229.56,229.28,229.33,3024.0,219.0283,219.1811,218.9137,218.9615,3024.0
2023-02-09 14:20:00,229.39,229.48,229.08,229.26,10219.0,219.0188,219.1047,218.7228,218.8946,10219.0
2023-02-09 14:25:00,229.26,229.38,229.23,229.27,6981.0,218.8946,219.0092,218.866,218.9042,6981.0
2023-02-09 14:30:00,229.27,229.44,229.17,229.41,17347.0,218.9042,219.0665,218.8087,219.0379,17347.0
2023-02-09 14:35:00,229.38,229.58,229.24,229.5,7146.0,219.0092,219.2002,218.8755,219.1238,7146.0
2023-02-09 14:40:00,229.57,229.7,229.53,229.64,8696.0,219.1906,219.3147,219.1524,219.2575,8696.0
2023-02-09 14:45:00,229.69,230.0,229.68,229.98,7297.0,219.3052,219.6012,219.2956,219.5821,7297.0
2023-02-09 14:50:00,229.93,230.0,229.73,229.88,9666.0,219.5343,219.6012,219.3434,219.4866,9666.0
2023-02-09 14:55:00,229.9,230.03,229.84,229.84,11818.0,219.5057,219.6298,219.4484,219.4484,11818.0
2023-02-09 15:00:00,229.9,229.91,229.48,229.59,6380.0,219.5057,219.5152,219.1047,219.2097,6380.0
2023-02-09 15:05:00,229.54,229.76,229.39,229.76,9332.0,219.162,219.372,219.0188,219.372,9332.0
2023-02-09 15:10:00,229.78,229.78,229.22,229.22,6688.0,219.3911,219.3911,218.8564,218.8564,6688.0
2023-02-09 15:15:00,229.28,229.51,229.22,229.41,9895.0,218.9137,219.1333,218.8564,219.0379,9895.0
2023-02-09 15:20:00,229.39,229.48,228.96,229.06,8905.0,219.0188,219.1047,218.6082,218.7037,8905.0
2023-02-09 15:25:00,229.04,229.13,228.91,229.08,13814.0,218.6846,218.7705,218.5605,218.7228,13814.0
2023-02-09 15:30:00,229.0,229.05,228.8,229.01,22520.0,218.6464,218.6941,218.4554,218.6559,22520.0
2023-02-09 15:35:00,229.03,229.59,228.98,229.59,27394.0,218.675,219.2097,218.6273,219.2097,27394.0
2023-02-09 15:40:00,229.57,229.7,229.43,229.7,16169.0,219.1906,219.3147,219.0569,219.3147,16169.0
2023-02-09 15:45:00,229.71,229.85,229.36,229.4,19052.0,219.3243,219.458,218.9901,219.0283,19052.0
2023-02-09 15:50:00,229.47,229.9,229.3,229.59,40576.0,219.0951,219.5057,218.9328,219.2097,40576.0
2023-02-09 15:55:00,229.59,229.59,229.0,229.12,176038.0,219.2097,219.2097,218.6464,218.761,176038.0
2023-02-10 09:30:00,229.24,229.24,227.85,228.78,31221.0,218.8755,218.8755,217.5484,218.4363,31221.0
2023-02-10 09:35:00,228.57,230.15,228.57,230.15,14878.0,218.2358,219.7444,218.2358,219.7444,14878.0
2023-02-10 09:40:00,229.75,229.96,228.76,228.79,12056.0,219.3625,219.563,218.4172,218.4459,12056.0
2023-02-10 09:45:00,228.81,229.53,228.72,229.52,8198.0,218.465,219.1524,218.3791,219.1429,8198.0
2023-02-10 09:50:00,229.61,229.96,229.28,229.32,20500.0,219.2288,219.563,218.9137,218.9519,20500.0
2023-02-10 09:55:00,229.23,229.49,229.17,229.3,9235.0,218.866,219.1142,218.8087,218.9328,9235.0
2023-02-10 10:00:00,229.2,229.53,228.93,229.53,8020.0,218.8373,219.1524,218.5796,219.1524,8020.0
2023-02-10 10:05:00,229.41,229.42,229.0,229.13,8573.0,219.0379,219.0474,218.6464,218.7705,8573.0
2023-02-10 10:10:00,229.32,229.81,229.28,229.45,17578.0,218.9519,219.4198,218.9137,219.076,17578.0
2023-02-10 10:15:00,229.53,229.95,229.44,229.44,4384.0,219.1524,219.5534,219.0665,219.0665,4384.0
2023-02-10 10:20:00,229.47,229.51,228.97,229.21,20512.0,219.0951,219.1333,218.6177,218.8469,20512.0
2023-02-10 10:25:00,229.26,229.43,229.05,229.24,5434.0,218.8946,219.0569,218.6941,218.8755,5434.0
2023-02-10 10:30:00,229.36,229.36,229.0,229.11,7096.0,218.9901,218.9901,218.6464,218.7514,7096.0
2023-02-10 10:35:00,229.1,229.37,229.1,229.16,4630.0,218.7419,218.9997,218.7419,218.7992,4630.0
2023-02-10 10:40:00,229.13,229.13,228.7,228.88,10205.0,218.7705,218.7705,218.36,218.5318,10205.0
2023-02-10 10:45:00,228.84,229.21,228.77,229.21,4925.0,218.4936,218.8469,218.4268,218.8469,4925.0
2023-02-10 10:50:00,229.23,229.43,228.99,229.24,22616.0,218.866,219.0569,218.6368,218.8755,22616.0
2023-02-10 10:55:00,229.08,229.63,229.03,229.63,5650.0,218.7228,219.2479,218.675,219.2479,5650.0
2023-02-10 11:00:00,229.58,230.08,229.58,230.07,5823.0,219.2002,219.6776,219.2002,219.668,5823.0
2023-02-10 11:05:00,230.16,230.26,229.84,229.93,14473.0,219.7539,219.8494,219.4484,219.5343,14473.0
2023-02-10 11:10:00,229.94,230.09,229.86,229.9,5877.0,219.5439,219.6871,219.4675,219.5057,5877.0
2023-02-10 11:15:00,229.83,230.15,229.77,230.14,12935.0,219.4389,219.7444,219.3816,219.7348,12935.0
2023-02-10 11:20:00,230.08,230.13,229.91,230.0,5759.0,219.6776,219.7253,219.5152,219.6012,5759.0
2023-02-10 11:25:00,230.0,230.48,229.85,230.48,5543.0,219.6012,220.0595,219.458,220.0595,5543.0
2023-02-10 11:30:00,230.37,230.7,230.33,230.59,7744.0,219.9544,220.2695,219.9163,220.1645,7744.0
2023-02-10 11:35:00,230.64,230.79,230.6,230.65,3834.0,220.2122,220.3555,220.1741,220.2218,3834.0
2023-02-10 11:40:00,230.62,230.62,230.23,230.23,12192.0,220.1931,220.1931,219.8208,219.8208,12192.0
2023-02-10 11:45:00,230.2,230.22,230.0,230.09,3420.0,219.7921,219.8112,219.6012,219.6871,3420.0
2023-02-10 11:50:00,230.05,230.28,229.94,229.94,6691.0,219.6489,219.8685,219.5439,219.5439,6691.0
2023-02-10 11:55:00,229.96,230.07,229.61,229.85,6115.0,219.563,219.668,219.2288,219.458,6115.0
2023-02-10 12:00:00,229.86,230.0,229.59,229.59,2103.0,219.4675,219.6012,219.2097,219.2097,2103.0
2023-02-10 12:05:00,229.66,229.98,229.47,229.78,2959.0,219.2766,219.5821,219.0951,219.3911,2959.0
2023-02-10 12:10:00,229.78,229.94,229.57,229.69,8354.0,219.3911,219.5439,219.1906,219.3052,8354.0
2023-02-10 12:15:00,229.59,230.01,229.57,229.88,4048.0,219.2097,219.6107,219.1906,219.4866,4048.0
2023-02-10 12:20:00,229.92,230.06,229.87,230.06,6040.0,219.5248,219.6585,219.4771,219.6585,6040.0
2023-02-10 12:25:00,230.07,230.12,229.92,230.09,6014.0,219.668,219.7158,219.5248,219.6871,6014.0
2023-02-10 12:30:00,230.16,230.39,230.1,230.36,3067.0,219.7539,219.9735,219.6967,219.9449,3067.0
2023-02-10 12:35:00,230.4,230.61,230.4,230.61,2197.0,219.9831,220.1836,219.9831,220.1836,2197.0
2023-02-10 12:40:00,230.66,230.73,230.53,230.61,3852.0,220.2313,220.2982,220.1072,220.1836,3852.0
2023-02-10 12:45:00,230.61,230.81,230.57,230.62,3832.0,220.1836,220.3746,220.1454,220.1931,3832.0
2023-02-10 12:50:00,230.65,230.76,230.53,230.76,2346.0,220.2218,220.3268,220.1072,220.3268,2346.0
2023-02-10 12:55:00,230.76,230.86,230.64,230.64,3551.0,220.3268,220.4223,220.2122,220.2122,3551.0
2023-02-10 13:00:00,230.67,230.85,230.54,230.8,4571.0,220.2409,220.4127,220.1168,220.365,4571.0
2023-02-10 13:05:00,230.81,230.95,230.74,230.88,4511.0,220.3746,220.5082,220.3077,220.4414,4511.0
2023-02-10 13:10:00,230.92,230.92,230.68,230.68,4030.0,220.4796,220.4796,220.2504,220.2504,4030.0
2023-02-10 13:15:00,230.76,231.02,230.65,230.97,10790.0,220.3268,220.5751,220.2218,220.5273,10790.0
2023-02-10 13:20:00,231.09,231.17,230.8,230.81,4752.0,220.6419,220.7183,220.365,220.3746,4752.0
2023-02-10 13:25:00,230.81,230.82,230.31,230.37,4028.0,220.3746,220.3841,219.8972,219.9544,4028.0
2023-02-10 13:30:00,230.3,230.35,230.15,230.31,2443.0,219.8876,219.9354,219.7444,219.8972,2443.0
2023-02-10 13:35:00,230.19,230.41,230.1,230.13,4284.0,219.7826,219.9926,219.6967,219.7253,4284.0
2023-02-10 13:40:00,230.14,230.2,230.04,230.15,3271.0,219.7348,219.7921,219.6394,219.7444,3271.0
2023-02-10 13:45:00,230.11,230.3,230.11,230.24,6323.0,219.7062,219.8876,219.7062,219.8303,6323.0
2023-02-10 13:50:00,230.19,230.23,230.12,230.19,3060.0,219.7826,219.8208,219.7158,219.7826,3060.0
2023-02-10 13:55:00,230.18,230.29,230.09,230.28,3796.0,219.773,219.8781,219.6871,219.8685,3796.0
2023-02-10 14:00:00,230.28,230.28,230.04,230.12,5872.0,219.8685,219.8685,219.6394,219.7158,5872.0
2023-02-10 14:05:00,230.08,230.19,229.74,229.75,6015.0,219.6776,219.7826,219.3529,219.3625,6015.0
2023-02-10 14:10:00,229.7,230.09,229.66,230.08,7958.0,219.3147,219.6871,219.2766,219.6776,7958.0
2023-02-10 14:15:00,230.15,230.2,229.92,229.97,3440.0,219.7444,219.7921,219.5248,219.5725,3440.0
2023-02-10 14:20:00,230.0,230.03,229.75,229.76,3708.0,219.6012,219.6298,219.3625,219.372,3708.0
2023-02-10 14:25:00,229.7,229.75,229.43,229.46,6416.0,219.3147,219.3625,219.0569,219.0856,6416.0
2023-02-10 14:30:00,229.44,229.9,229.41,229.87,5655.0,219.0665,219.5057,219.0379,219.4771,5655.0
2023-02-10 14:35:00,229.86,229.97,229.65,229.69,2994.0,219.4675,219.5725,219.267,219.3052,2994.0
2023-02-10 14:40:00,229.68,229.76,229.5,229.76,5692.0,219.2956,219.372,219.1238,219.372,5692.0
2023-02-10 14:45:00,229.74,229.75,229.63,229.73,3400.0,219.3529,219.3625,219.2479,219.3434,3400.0
2023-02-10 14:50:00,229.68,229.73,229.54,229.69,5660.0,219.2956,219.3434,219.162,219.3052,5660.0
2023-02-10 14:55:00,229.7,229.72,229.52,229.69,6894.0,219.3147,219.3338,219.1429,219.3052,6894.0
2023-02-10 15:00:00,229.7,230.02,229.7,229.77,4679.0,219.3147,219.6203,219.3147,219.3816,4679.0
2023-02-10 15:05:00,229.77,229.84,229.68,229.68,4700.0,219.3816,219.4484,219.2956,219.2956,4700.0
2023-02-10 15:10:00,229.68,229.68,229.3,229.3,6582.0,219.2956,219.2956,218.9328,218.9328,6582.0
2023-02-10 15:15:00,229.3,229.4,229.29,229.38,5933.0,218.9328,219.0283,218.9233,219.0092,5933.0
2023-02-10 15:20:00,229.37,229.42,228.92,229.02,8583.0,218.9997,219.0474,218.57,218.6655,8583.0
2023-02-10 15:25:00,229.02,229.23,228.98,229.23,5913.0,218.6655,218.866,218.6273,218.866,5913.0
2023-02-10 15:30:00,229.27,229.39,229.13,229.33,9379.0,218.9042,219.0188,218.7705,218.9615,9379.0
2023-02-10 15:35:00,229.31,229.54,229.21,229.51,13561.0,218.9424,219.162,218.8469,219.1333,13561.0
2023-02-10 15:40:00,229.51,229.65,229.3,229.58,11653.0,219.1333,219.267,218.9328,219.2002,11653.0
2023-02-10 15:45:00,229.61,230.0,229.57,230.0,17232.0,219.2288,219.6012,219.1906,219.6012,17232.0
2023-02-10 15:50:00,229.92,230.07,229.73,229.95,29905.0,219.5248,219.668,219.3434,219.5534,29905.0
2023-02-10 15:55:00,229.91,230.06,229.54,229.62,67483.0,219.5152,219.6585,219.162,219.2384,67483.0
2023-02-13 09:30:00,230.41,230.75,230.0,230.07,10895.0,219.9926,220.3173,219.6012,219.668,10895.0
2023-02-13 09:35:00,230.2,230.5,230.15,230.5,715.0,219.7921,220.0786,219.7444,220.0786,715.0
2023-02-13 09:40:00,230.61,231.5,230.52,231.03,9791.0,220.1836,221.0334,220.0977,220.5846,9791.0
2023-02-13 09:45:00,231.2,231.24,230.64,230.93,6652.0,220.7469,220.7851,220.2122,220.4891,6652.0
2023-02-13 09:50:00,231.09,231.11,230.82,230.83,3112.0,220.6419,220.661,220.3841,220.3937,3112.0
2023-02-13 09:55:00,230.85,231.11,230.51,230.9,8727.0,220.4127,220.661,220.0881,220.4605,8727.0
2023-02-13 10:00:00,230.98,231.14,230.12,230.12,9198.0,220.5369,220.6896,219.7158,219.7158,9198.0
2023-02-13 10:05:00,230.31,230.55,230.2,230.32,7481.0,219.8972,220.1263,219.7921,219.9067,7481.0
2023-02-13 10:10:00,230.33,230.74,230.18,230.74,5105.0,219.9163,220.3077,219.773,220.3077,5105.0
2023-02-13 10:15:00,230.74,230.84,230.62,230.75,7720.0,220.3077,220.4032,220.1931,220.3173,7720.0
2023-02-13 10:20:00,230.67,230.74,230.4,230.5,12992.0,220.2409,220.3077,219.9831,220.0786,12992.0
2023-02-13 10:25:00,230.55,230.69,230.36,230.69,5380.0,220.1263,220.26,219.9449,220.26,5380.0
2023-02-13 10:30:00,230.78,230.93,230.6,230.91,1407.0,220.3459,220.4891,220.1741,220.47,1407.0
2023-02-13 10:35:00,230.87,230.92,230.74,230.86,3001.0,220.4318,220.4796,220.3077,220.4223,3001.0
2023-02-13 10:40:00,230.83,230.88,230.42,230.52,18712.0,220.3937,220.4414,220.0022,220.0977,18712.0
2023-02-13 10:45:00,230.39,230.56,230.36,230.42,8836.0,219.9735,220.1359,219.9449,220.0022,8836.0
2023-02-13 10:50:00,230.54,230.63,230.31,230.31,14697.0,220.1168,220.2027,219.8972,219.8972,14697.0
2023-02-13 10:55:00,230.43,230.61,230.42,230.47,11069.0,220.0117,220.1836,220.0022,220.0499,11069.0
2023-02-13 11:00:00,230.48,230.68,230.37,230.64,11271.0,220.0595,220.2504,219.9544,220.2122,11271.0
2023-02-13 11:05:00,230.61,230.61,230.46,230.47,2207.0,220.1836,220.1836,220.0404,220.0499,2207.0
2023-02-13 11:10:00,230.4,230.54,230.37,230.51,3402.0,219.9831,220.1168,219.9544,220.0881,3402.0
2023-02-13 11:15:00,230.57,230.74,230.46,230.5,6788.0,220.1454,220.3077,220.0404,220.0786,6788.0
2023-02-13 11:20:00,230.43,230.67,230.39,230.67,2717.0,220.0117,220.2409,219.9735,220.2409,2717.0
2023-02-13 11:25:00,230.74,230.8,230.57,230.74,3053.0,220.3077,220.365,220.1454,220.3077,3053.0
2023-02-13 11:30:00,230.75,230.89,230.7,230.83,4628.0,220.3173,220.4509,220.2695,220.3937,4628.0
2023-02-13 11:35:00,230.84,231.35,230.83,231.17,10560.0,220.4032,220.8901,220.3937,220.7183,10560.0
2023-02-13 11:40:00,231.07,231.55,231.04,231.55,6587.0,220.6228,221.0811,220.5942,221.0811,6587.0
2023-02-13 11:45:00,231.54,231.82,231.52,231.72,5508.0,221.0716,221.3389,221.0525,221.2434,5508.0
2023-02-13 11:50:00,231.62,231.62,231.45,231.6,4034.0,221.1479,221.1479,220.9856,221.1288,4034.0
2023-02-13 11:55:00,231.54,231.86,231.51,231.77,5701.0,221.0716,221.3771,221.0429,221.2912,5701.0
2023-02-13 12:00:00,231.71,231.71,231.55,231.67,2393.0,221.2339,221.2339,221.0811,221.1957,2393.0
2023-02-13 12:05:00,231.66,231.91,231.66,231.74,4244.0,221.1861,221.4248,221.1861,221.2625,4244.0
2023-02-13 12:10:00,231.77,231.92,231.7,231.81,7437.0,221.2912,221.4344,221.2243,221.3293,7437.0
2023-02-13 12:15:00,231.86,231.94,231.78,231.92,4005.0,221.3771,221.4535,221.3007,221.4344,4005.0
2023-02-13 12:20:00,231.9,231.92,231.74,231.82,11296.0,221.4153,221.4344,221.2625,221.3389,11296.0
2023-02-13 12:25:00,231.74,231.75,231.31,231.31,5291.0,221.2625,221.2721,220.852,220.852,5291.0
2023-02-13 12:30:00,231.37,231.83,231.37,231.83,3944.0,220.9092,221.3484,220.9092,221.3484,3944.0
2023-02-13 12:35:00,231.83,231.84,231.77,231.78,2031.0,221.3484,221.358,221.2912,221.3007,2031.0
2023-02-13 12:40:00,231.73,232.11,231.67,231.88,6419.0,221.253,221.6158,221.1957,221.3962,6419.0
2023-02-13 12:45:00,231.94,232.15,231.9,232.15,3160.0,221.4535,221.654,221.4153,221.654,3160.0
2023-02-13 12:50:00,232.14,232.21,232.07,232.13,1300.0,221.6444,221.7113,221.5776,221.6349,1300.0
2023-02-13 12:55:00,232.07,232.12,231.86,232.04,3665.0,221.5776,221.6253,221.3771,221.5489,3665.0
2023-02-13 13:00:00,231.98,232.07,231.92,231.97,2540.0,221.4917,221.5776,221.4344,221.4821,2540.0
2023-02-13 13:05:00,231.89,231.9,231.85,231.85,1241.0,221.4057,221.4153,221.3675,221.3675,1241.0
2023-02-13 13:10:00,231.9,231.9,231.8,231.8,2990.0,221.4153,221.4153,221.3198,221.3198,2990.0
2023-02-13 13:15:00,231.83,232.09,231.83,232.05,2615.0,221.3484,221.5967,221.3484,221.5585,2615.0
2023-02-13 13:20:00,232.02,232.08,231.98,231.98,2013.0,221.5298,221.5871,221.4917,221.4917,2013.0
2023-02-13 13:25:00,231.98,232.22,231.98,232.15,3700.0,221.4917,221.7208,221.4917,221.654,3700.0
2023-02-13 13:30:00,232.24,232.47,232.23,232.27,6535.0,221.7399,221.9595,221.7304,221.7685,6535.0
2023-02-13 13:35:00,232.31,232.43,232.28,232.34,2158.0,221.8067,221.9213,221.7781,221.8354,2158.0
2023-02-13 13:40:00,232.33,232.46,232.29,232.46,2862.0,221.8258,221.95,221.7876,221.95,2862.0
2023-02-13 13:45:00,232.42,232.51,232.35,232.48,3270.0,221.9118,221.9977,221.8449,221.9691,3270.0
2023-02-13 13:50:00,232.42,232.44,232.09,232.22,6055.0,221.9118,221.9309,221.5967,221.7208,6055.0
2023-02-13 13:55:00,232.11,232.54,232.11,232.41,4500.0,221.6158,222.0263,221.6158,221.9022,4500.0
2023-02-13 14:00:00,232.53,232.79,232.53,232.68,5425.0,222.0168,222.265,222.0168,222.16,5425.0
2023-02-13 14:05:00,232.64,232.99,232.57,232.99,3603.0,222.1218,222.456,222.055,222.456,3603.0
2023-02-13 14:10:00,232.9,232.96,232.71,232.79,8991.0,222.3701,222.4274,222.1887,222.265,8991.0
2023-02-13 14:15:00,232.75,232.81,232.56,232.65,6623.0,222.2268,222.2841,222.0454,222.1314,6623.0
2023-02-13 14:20:00,232.62,232.83,232.58,232.78,5457.0,222.1027,222.3032,222.0645,222.2555,5457.0
2023-02-13 14:25:00,232.8,232.86,232.63,232.73,5621.0,222.2746,222.3319,222.1123,222.2077,5621.0
2023-02-13 14:30:00,232.7,232.74,232.32,232.41,11357.0,222.1791,222.2173,221.8163,221.9022,11357.0
2023-02-13 14:35:00,232.3,232.51,232.11,232.12,5695.0,221.7972,221.9977,221.6158,221.6253,5695.0
2023-02-13 14:40:00,232.1,232.1,231.85,231.95,8007.0,221.6062,221.6062,221.3675,221.463,8007.0
2023-02-13 14:45:00,231.99,232.16,231.83,232.05,6534.0,221.5012,221.6635,221.3484,221.5585,6534.0
2023-02-13 14:50:00,232.03,232.32,232.03,232.32,2600.0,221.5394,221.8163,221.5394,221.8163,2600.0
2023-02-13 14:55:00,232.35,232.42,232.27,232.35,5879.0,221.8449,221.9118,221.7685,221.8449,5879.0
2023-02-13 15:00:00,232.31,232.45,231.95,232.09,14806.0,221.8067,221.9404,221.463,221.5967,14806.0
2023-02-13 15:05:00,232.09,232.17,231.8,231.87,10056.0,221.5967,221.6731,221.3198,221.3866,10056.0
2023-02-13 15:10:00,231.88,232.03,231.8,231.91,5011.0,221.3962,221.5394,221.3198,221.4248,5011.0
2023-02-13 15:15:00,231.92,232.25,231.92,232.19,4222.0,221.4344,221.7495,221.4344,221.6922,4222.0
2023-02-13 15:20:00,232.2,232.41,232.2,232.33,5017.0,221.7017,221.9022,221.7017,221.8258,5017.0
2023-02-13 15:25:00,232.45,232.64,232.39,232.6,5027.0,221.9404,222.1218,221.8831,222.0836,5027.0
2023-02-13 15:30:00,232.6,232.65,232.32,232.59,9152.0,222.0836,222.1314,221.8163,222.0741,9152.0
2023-02-13 15:35:00,232.64,232.92,232.6,232.9,10345.0,222.1218,222.3892,222.0836,222.3701,10345.0
2023-02-13 15:40:00,232.9,232.92,232.57,232.67,12032.0,222.3701,222.3892,222.055,222.1505,12032.0
2023-02-13 15:45:00,232.68,232.93,232.65,232.93,14720.0,222.16,222.3987,222.1314,222.3987,14720.0
2023-02-13 15:50:00,232.88,233.17,232.75,232.99,30902.0,222.351,222.6279,222.2268,222.456,30902.0
2023-02-13 15:55:00,232.99,233.52,232.91,233.52,90758.0,222.456,222.962,222.3796,222.962,90758.0
2023-02-14 09:30:00,233.74,233.74,232.1,232.12,18813.0,223.1721,223.1721,221.6062,221.6253,18813.0
2023-02-14 09:35:00,231.93,232.02,231.35,231.43,7442.0,221.4439,221.5298,220.8901,220.9665,7442.0
2023-02-14 09:40:00,231.46,231.6,230.74,231.11,4502.0,220.9952,221.1288,220.3077,220.661,4502.0
2023-02-14 09:45:00,231.0,231.47,230.76,231.09,4953.0,220.556,221.0047,220.3268,220.6419,4953.0
2023-02-14 09:50:00,231.2,231.59,231.14,231.34,6764.0,220.7469,221.1193,220.6896,220.8806,6764.0
2023-02-14 09:55:00,231.29,232.12,231.2,231.89,10250.0,220.8329,221.6253,220.7469,221.4057,10250.0
2023-02-14 10:00:00,231.86,232.05,231.52,231.77,10106.0,221.3771,221.5585,221.0525,221.2912,10106.0
2023-02-14 10:05:00,231.78,231.78,231.43,231.54,1951.0,221.3007,221.3007,220.9665,221.0716,1951.0
2023-02-14 10:10:00,231.63,231.79,231.59,231.72,4357.0,221.1575,221.3102,221.1193,221.2434,4357.0
2023-02-14 10:15:00,231.76,231.99,231.27,231.27,6027.0,221.2816,221.5012,220.8138,220.8138,6027.0
2023-02-14 10:20:00,231.31,231.32,230.97,231.02,3360.0,220.852,220.8615,220.5273,220.5751,3360.0
2023-02-14 10:25:00,230.84,230.88,230.35,230.45,13804.0,220.4032,220.4414,219.9354,220.0308,13804.0
2023-02-14 10:30:00,230.45,230.47,229.86,229.95,12402.0,220.0308,220.0499,219.4675,219.5534,12402.0
2023-02-14 10:35:00,229.77,229.83,229.09,229.09,11658.0,219.3816,219.4389,218.7323,218.7323,11658.0
2023-02-14 10:40:00,229.0,229.11,228.88,228.97,4270.0,218.6464,218.7514,218.5318,218.6177,4270.0
2023-02-14 10:45:00,228.97,229.28,228.47,229.15,12062.0,218.6177,218.9137,218.1404,218.7896,12062.0
2023-02-14 10:50:00,228.95,229.09,228.27,228.49,11430.0,218.5987,218.7323,217.9494,218.1594,11430.0
2023-02-14 10:55:00,228.68,228.89,228.66,228.66,4961.0,218.3409,218.5414,218.3218,218.3218,4961.0
2023-02-14 11:00:00,228.7,229.03,228.48,228.95,20193.0,218.36,218.675,218.1499,218.5987,20193.0
2023-02-14 11:05:00,228.89,229.69,228.89,229.62,16072.0,218.5414,219.3052,218.5414,219.2384,16072.0
2023-02-14 11:10:00,229.65,230.11,229.54,229.54,10797.0,219.267,219.7062,219.162,219.162,10797.0
2023-02-14 11:15:00,229.44,229.74,229.33,229.55,9780.0,219.0665,219.3529,218.9615,219.1715,9780.0
2023-02-14 11:20:00,229.52,229.65,229.36,229.58,6618.0,219.1429,219.267,218.9901,219.2002,6618.0
2023-02-14 11:25:00,229.63,229.7,229.13,229.2,43778.0,219.2479,219.3147,218.7705,218.8373,43778.0
2023-02-14 11:30:00,229.15,229.2,228.28,228.52,6459.0,218.7896,218.8373,217.9589,218.1881,6459.0
2023-02-14 11:35:00,228.53,228.67,228.35,228.66,5425.0,218.1976,218.3313,218.0258,218.3218,5425.0
2023-02-14 11:40:00,228.49,228.7,228.2,228.22,9738.0,218.1594,218.36,217.8826,217.9017,9738.0
2023-02-14 11:45:00,228.18,228.7,228.17,228.56,3536.0,217.8635,218.36,217.8539,218.2263,3536.0
2023-02-14 11:50:00,228.3,228.39,228.11,228.13,3049.0,217.978,218.064,217.7966,217.8157,3049.0
2023-02-14 11:55:00,228.34,228.41,228.01,228.37,5409.0,218.0162,218.0831,217.7012,218.0449,5409.0
2023-02-14 12:00:00,228.38,228.78,228.31,228.78,11000.0,218.0544,218.4363,217.9876,218.4363,11000.0
2023-02-14 12:05:00,228.81,228.96,228.81,228.91,3000.0,218.465,218.6082,218.465,218.5605,3000.0
2023-02-14 12:10:00,229.01,229.08,228.88,228.98,2363.0,218.6559,218.7228,218.5318,218.6273,2363.0
2023-02-14 12:15:00,228.98,229.19,228.96,229.11,6117.0,218.6273,218.8278,218.6082,218.7514,6117.0
2023-02-14 12:20:00,229.22,229.48,229.13,229.16,3228.0,218.8564,219.1047,218.7705,218.7992,3228.0
2023-02-14 12:25:00,229.11,229.34,229.07,229.12,1600.0,218.7514,218.971,218.7132,218.761,1600.0
2023-02-14 12:30:00,229.07,229.24,229.0,229.2,3110.0,218.7132,218.8755,218.6464,218.8373,3110.0
2023-02-14 12:35:00,229.12,229.12,228.99,228.99,1232.0,218.761,218.761,218.6368,218.6368,1232.0
2023-02-14 12:40:00,228.97,229.3,228.96,229.15,4531.0,218.6177,218.9328,218.6082,218.7896,4531.0
2023-02-14 12:45:00,229.18,229.34,229.18,229.3,1574.0,218.8183,218.971,218.8183,218.9328,1574.0
2023-02-14 12:50:00,229.22,229.41,229.08,229.31,3658.0,218.8564,219.0379,218.7228,218.9424,3658.0
2023-02-14 12:55:00,229.36,229.58,229.36,229.51,1500.0,218.9901,219.2002,218.9901,219.1333,1500.0
2023-02-14 13:00:00,229.44,230.15,229.44,230.02,2850.0,219.0665,219.7444,219.0665,219.6203,2850.0
2023-02-14 13:05:00,230.04,230.33,230.04,230.33,2704.0,219.6394,219.9163,219.6394,219.9163,2704.0
2023-02-14 13:10:00,230.24,230.54,230.14,230.54,5051.0,219.8303,220.1168,219.7348,220.1168,5051.0
2023-02-14 13:15:00,230.59,230.87,230.3,230.63,2766.0,220.1645,220.4318,219.8876,220.2027,2766.0
2023-02-14 13:20:00,230.56,230.73,230.53,230.69,9705.0,220.1359,220.2982,220.1072,220.26,9705.0
2023-02-14 13:25:00,230.76,231.0,230.68,230.73,2700.0,220.3268,220.556,220.2504,220.2982,2700.0
2023-02-14 13:30:00,230.63,230.77,230.54,230.77,4460.0,220.2027,220.3364,220.1168,220.3364,4460.0
2023-02-14 13:35:00,230.79,230.97,230.59,230.93,6071.0,220.3555,220.5273,220.1645,220.4891,6071.0
2023-02-14 13:40:00,230.87,230.94,230.69,230.78,10954.0,220.4318,220.4987,220.26,220.3459,10954.0
2023-02-14 13:45:00,230.85,231.1,230.71,230.75,3769.0,220.4127,220.6514,220.2791,220.3173,3769.0
2023-02-14 13:50:00,230.79,230.87,230.68,230.74,3213.0,220.3555,220.4318,220.2504,220.3077,3213.0
2023-02-14 13:55:00,230.75,230.84,230.74,230.77,3017.0,220.3173,220.4032,220.3077,220.3364,3017.0
2023-02-14 14:00:00,230.78,231.07,230.74,230.88,4449.0,220.3459,220.6228,220.3077,220.4414,4449.0
2023-02-14 14:05:00,230.82,230.89,230.65,230.72,14000.0,220.3841,220.4509,220.2218,220.2886,14000.0
2023-02-14 14:10:00,230.8,230.97,230.8,230.92,2831.0,220.365,220.5273,220.365,220.4796,2831.0
2023-02-14 14:15:00,230.94,231.17,230.91,231.16,5137.0,220.4987,220.7183,220.47,220.7087,5137.0
2023-02-14 14:20:00,231.1,231.29,231.09,231.25,6642.0,220.6514,220.8329,220.6419,220.7947,6642.0
2023-02-14 14:25:00,231.21,231.36,231.12,231.35,4407.0,220.7565,220.8997,220.6705,220.8901,4407.0
2023-02-14 14:30:00,231.34,231.62,231.31,231.56,5535.0,220.8806,221.1479,220.852,221.0906,5535.0
2023-02-14 14:35:00,231.56,231.71,231.44,231.44,1800.0,221.0906,221.2339,220.9761,220.9761,1800.0
2023-02-14 14:40:00,231.47,231.62,231.44,231.5,3826.0,221.0047,221.1479,220.9761,221.0334,3826.0
2023-02-14 14:45:00,231.4,231.83,231.36,231.82,5758.0,220.9379,221.3484,220.8997,221.3389,5758.0
2023-02-14 14:50:00,231.82,231.87,231.21,231.39,3411.0,221.3389,221.3866,220.7565,220.9283,3411.0
2023-02-14 14:55:00,231.36,231.79,231.35,231.58,7292.0,220.8997,221.3102,220.8901,221.1097,7292.0
2023-02-14 15:00:00,231.6,231.79,231.55,231.77,3966.0,221.1288,221.3102,221.0811,221.2912,3966.0
2023-02-14 15:05:00,231.77,231.77,231.63,231.65,32132.0,221.2912,221.2912,221.1575,221.1766,32132.0
2023-02-14 15:10:00,231.5,231.79,231.39,231.79,6073.0,221.0334,221.3102,220.9283,221.3102,6073.0
2023-02-14 15:15:00,231.8,231.8,231.42,231.61,6430.0,221.3198,221.3198,220.957,221.1384,6430.0
2023-02-14 15:20:00,231.66,231.71,231.5,231.69,6536.0,221.1861,221.2339,221.0334,221.2148,6536.0
2023-02-14 15:25:00,231.7,231.85,231.65,231.68,4775.0,221.2243,221.3675,221.1766,221.2052,4775.0
2023-02-14 15:30:00,231.64,231.76,231.49,231.72,7438.0,221.167,221.2816,221.0238,221.2434,7438.0
2023-02-14 15:35:00,231.72,231.9,231.55,231.88,8657.0,221.2434,221.4153,221.0811,221.3962,8657.0
2023-02-14 15:40:00,231.88,232.15,231.83,232.01,15334.0,221.3962,221.654,221.3484,221.5203,15334.0
2023-02-14 15:45:00,231.94,232.07,231.81,232.06,12959.0,221.4535,221.5776,221.3293,221.568,12959.0
2023-02-14 15:50:00,232.03,232.19,231.6,231.8,23633.0,221.5394,221.6922,221.1288,221.3198,23633.0
2023-02-14 15:55:00,231.81,231.81,231.2,231.41,46266.0,221.3293,221.3293,220.7469,220.9474,46266.0
2023-02-15 09:30:00,230.73,230.73,229.62,229.65,22424.0,220.2982,220.2982,219.2384,219.267,22424.0
2023-02-15 09:35:00,229.65,229.96,229.51,229.66,8787.0,219.267,219.563,219.1333,219.2766,8787.0
2023-02-15 09:40:00,229.68,229.98,229.34,229.86,9832.0,219.2956,219.5821,218.971,219.4675,9832.0
2023-02-15 09:45:00,229.75,229.75,229.19,229.43,13009.0,219.3625,219.3625,218.8278,219.0569,13009.0
2023-02-15 09:50:00,229.43,229.81,229.3,229.59,7657.0,219.0569,219.4198,218.9328,219.2097,7657.0
2023-02-15 09:55:00,229.47,229.61,229.4,229.41,6579.0,219.0951,219.2288,219.0283,219.0379,6579.0
2023-02-15 10:00:00,229.4,229.74,229.35,229.69,9726.0,219.0283,219.3529,218.9806,219.3052,9726.0
2023-02-15 10:05:00,229.69,229.74,229.05,229.14,9726.0,219.3052,219.3529,218.6941,218.7801,9726.0
2023-02-15 10:10:00,229.11,229.31,228.95,229.25,17545.0,218.7514,218.9424,218.5987,218.8851,17545.0
2023-02-15 10:15:00,229.31,229.59,229.21,229.54,2621.0,218.9424,219.2097,218.8469,219.162,2621.0
2023-02-15 10:20:00,229.55,229.55,229.02,229.04,2931.0,219.1715,219.1715,218.6655,218.6846,2931.0
2023-02-15 10:25:00,229.06,229.06,228.58,228.83,7737.0,218.7037,218.7037,218.2454,218.4841,7737.0
2023-02-15 10:30:00,229.1,229.65,229.1,229.65,12133.0,218.7419,219.267,218.7419,219.267,12133.0
2023-02-15 10:35:00,229.74,230.43,229.65,230.43,9175.0,219.3529,220.0117,219.267,220.0117,9175.0
2023-02-15 10:40:00,230.32,230.33,230.15,230.25,1616.0,219.9067,219.9163,219.7444,219.8399,1616.0
2023-02-15 10:45:00,230.36,230.51,230.28,230.42,4494.0,219.9449,220.0881,219.8685,220.0022,4494.0
2023-02-15 10:50:00,230.36,230.68,230.35,230.58,4441.0,219.9449,220.2504,219.9354,220.155,4441.0
2023-02-15 10:55:00,230.49,230.73,230.38,230.73,5573.0,220.069,220.2982,219.964,220.2982,5573.0
2023-02-15 11:00:00,230.7,231.02,230.69,230.95,5185.0,220.2695,220.5751,220.26,220.5082,5185.0
2023-02-15 11:05:00,230.93,230.97,230.79,230.97,2897.0,220.4891,220.5273,220.3555,220.5273,2897.0
2023-02-15 11:10:00,231.01,231.09,231.01,231.01,2527.0,220.5655,220.6419,220.5655,220.5655,2527.0
2023-02-15 11:15:00,230.99,230.99,230.55,230.69,2553.0,220.5464,220.5464,220.1263,220.26,2553.0
2023-02-15 11:20:00,230.76,230.8,230.52,230.77,2351.0,220.3268,220.365,220.0977,220.3364,2351.0
2023-02-15 11:25:00,230.8,230.95,230.77,230.87,2099.0,220.365,220.5082,220.3364,220.4318,2099.0
2023-02-15 11:30:00,230.83,230.89,230.26,230.46,6306.0,220.3937,220.4509,219.8494,220.0404,6306.0
2023-02-15 11:35:00,230.52,230.64,230.49,230.63,2620.0,220.0977,220.2122,220.069,220.2027,2620.0
2023-02-15 11:40:00,230.68,230.81,230.39,230.39,16457.0,220.2504,220.3746,219.9735,219.9735,16457.0
2023-02-15 11:45:00,230.48,230.7,230.42,230.45,6677.0,220.0595,220.2695,220.0022,220.0308,6677.0
2023-02-15 11:50:00,230.48,230.57,230.43,230.56,2465.0,220.0595,220.1454,220.0117,220.1359,2465.0
2023-02-15 11:55:00,230.44,230.54,230.34,230.34,4358.0,220.0213,220.1168,219.9258,219.9258,4358.0
2023-02-15 12:00:00,230.24,230.29,230.17,230.23,4704.0,219.8303,219.8781,219.7635,219.8208,4704.0
2023-02-15 12:05:00,230.16,230.21,229.59,229.78,4800.0,219.7539,219.8017,219.2097,219.3911,4800.0
2023-02-15 12:10:00,229.68,229.8,229.45,229.45,3642.0,219.2956,219.4102,219.076,219.076,3642.0
2023-02-15 12:15:00,229.39,229.55,229.39,229.41,3538.0,219.0188,219.1715,219.0188,219.0379,3538.0
2023-02-15 12:20:00,229.4,229.56,229.35,229.49,3569.0,219.0283,219.1811,218.9806,219.1142,3569.0
2023-02-15 12:25:00,229.56,229.86,229.51,229.59,5091.0,219.1811,219.4675,219.1333,219.2097,5091.0
2023-02-15 12:30:00,229.58,229.67,229.57,229.62,2200.0,219.2002,219.2861,219.1906,219.2384,2200.0
2023-02-15 12:35:00,229.65,229.77,229.5,229.54,3838.0,219.267,219.3816,219.1238,219.162,3838.0
2023-02-15 12:40:00,229.68,229.73,229.63,229.69,2427.0,219.2956,219.3434,219.2479,219.3052,2427.0
2023-02-15 12:45:00,229.68,229.86,229.6,229.86,11584.0,219.2956,219.4675,219.2193,219.4675,11584.0
2023-02-15 12:50:00,229.84,230.2,229.84,230.16,5470.0,219.4484,219.7921,219.4484,219.7539,5470.0
2023-02-15 12:55:00,230.09,230.09,229.89,229.89,2768.0,219.6871,219.6871,219.4962,219.4962,2768.0
2023-02-15 13:00:00,229.98,230.25,229.98,230.16,5762.0,219.5821,219.8399,219.5821,219.7539,5762.0
2023-02-15 13:05:00,230.11,230.36,230.01,230.36,1100.0,219.7062,219.9449,219.6107,219.9449,1100.0
2023-02-15 13:10:00,230.37,230.39,230.24,230.26,2110.0,219.9544,219.9735,219.8303,219.8494,2110.0
2023-02-15 13:15:00,230.33,230.37,230.18,230.37,2466.0,219.9163,219.9544,219.773,219.9544,2466.0
2023-02-15 13:20:00,230.46,230.51,230.37,230.46,1911.0,220.0404,220.0881,219.9544,220.0404,1911.0
2023-02-15 13:25:00,230.47,230.61,230.35,230.4,4690.0,220.0499,220.1836,219.9354,219.9831,4690.0
2023-02-15 13:30:00,230.4,230.64,230.4,230.64,1749.0,219.9831,220.2122,219.9831,220.2122,1749.0
2023-02-15 13:35:00,230.58,230.61,230.51,230.55,2035.0,220.155,220.1836,220.0881,220.1263,2035.0
2023-02-15 13:40:00,230.6,230.75,230.6,230.75,2894.0,220.1741,220.3173,220.1741,220.3173,2894.0
2023-02-15 13:45:00,230.75,230.85,230.75,230.82,1524.0,220.3173,220.4127,220.3173,220.3841,1524.0
2023-02-15 13:50:00,230.85,230.98,230.83,230.98,4225.0,220.4127,220.5369,220.3937,220.5369,4225.0
2023-02-15 13:55:00,230.95,230.97,230.71,230.91,9090.0,220.5082,220.5273,220.2791,220.47,9090.0
2023-02-15 14:00:00,230.94,230.97,230.85,230.89,2037.0,220.4987,220.5273,220.4127,220.4509,2037.0
2023-02-15 14:05:00,230.92,231.15,230.87,231.14,2957.0,220.4796,220.6992,220.4318,220.6896,2957.0
2023-02-15 14:10:00,231.07,231.17,231.01,231.05,3494.0,220.6228,220.7183,220.5655,220.6037,3494.0
2023-02-15 14:15:00,231.03,231.05,230.94,230.94,3028.0,220.5846,220.6037,220.4987,220.4987,3028.0
2023-02-15 14:20:00,230.91,230.99,230.85,230.88,3112.0,220.47,220.5464,220.4127,220.4414,3112.0
2023-02-15 14:25:00,230.83,230.88,230.71,230.88,4178.0,220.3937,220.4414,220.2791,220.4414,4178.0
2023-02-15 14:30:00,230.87,230.93,230.71,230.75,3275.0,220.4318,220.4891,220.2791,220.3173,3275.0
2023-02-15 14:35:00,230.76,230.77,230.64,230.77,4651.0,220.3268,220.3364,220.2122,220.3364,4651.0
2023-02-15 14:40:00,230.72,230.81,230.66,230.71,7883.0,220.2886,220.3746,220.2313,220.2791,7883.0
2023-02-15 14:45:00,230.71,230.76,230.57,230.57,3572.0,220.2791,220.3268,220.1454,220.1454,3572.0
2023-02-15 14:50:00,230.61,230.62,230.45,230.46,6970.0,220.1836,220.1931,220.0308,220.0404,6970.0
2023-02-15 14:55:00,230.44,230.44,230.29,230.37,5739.0,220.0213,220.0213,219.8781,219.9544,5739.0
2023-02-15 15:00:00,230.39,230.67,230.38,230.67,6488.0,219.9735,220.2409,219.964,220.2409,6488.0
2023-02-15 15:05:00,230.71,230.84,230.69,230.81,7736.0,220.2791,220.4032,220.26,220.3746,7736.0
2023-02-15 15:10:00,230.77,230.97,230.72,230.92,5878.0,220.3364,220.5273,220.2886,220.4796,5878.0
2023-02-15 15:15:00,230.98,231.14,230.97,231.12,10336.0,220.5369,220.6896,220.5273,220.6705,10336.0
2023-02-15 15:20:00,231.13,231.24,231.01,231.08,8847.0,220.6801,220.7851,220.5655,220.6323,8847.0
2023-02-15 15:25:00,231.11,231.6,231.08,231.56,8311.0,220.661,221.1288,220.6323,221.0906,8311.0
2023-02-15 15:30:00,231.58,231.58,231.3,231.37,9119.0,221.1097,221.1097,220.8424,220.9092,9119.0
2023-02-15 15:35:00,231.33,231.68,231.28,231.28,17952.0,220.871,221.2052,220.8233,220.8233,17952.0
2023-02-15 15:40:00,231.3,231.44,231.18,231.43,7961.0,220.8424,220.9761,220.7278,220.9665,7961.0
2023-02-15 15:45:00,231.39,231.59,231.32,231.48,16358.0,220.9283,221.1193,220.8615,221.0143,16358.0
2023-02-15 15:50:00,231.52,231.59,231.22,231.47,27999.0,221.0525,221.1193,220.766,221.0047,27999.0
2023-02-15 15:55:00,231.46,232.18,231.43,232.14,61120.0,220.9952,221.6826,220.9665,221.6444,61120.0
2023-02-16 09:30:00,230.27,231.96,230.27,231.71,22783.0,219.859,221.4726,219.859,221.2339,22783.0
2023-02-16 09:35:00,231.72,231.8,230.7,231.0,5008.0,221.2434,221.3198,220.2695,220.556,5008.0
2023-02-16 09:40:00,230.79,231.08,230.67,230.97,6863.0,220.3555,220.6323,220.2409,220.5273,6863.0
2023-02-16 09:45:00,230.83,230.86,230.0,230.24,17359.0,220.3937,220.4223,219.6012,219.8303,17359.0
2023-02-16 09:50:00,230.32,230.58,229.89,229.89,18653.0,219.9067,220.155,219.4962,219.4962,18653.0
2023-02-16 09:55:00,230.02,230.03,229.6,229.82,6717.0,219.6203,219.6298,219.2193,219.4293,6717.0
2023-02-16 10:00:00,229.75,230.2,229.75,229.84,4697.0,219.3625,219.7921,219.3625,219.4484,4697.0
2023-02-16 10:05:00,229.96,230.0,229.63,229.9,9471.0,219.563,219.6012,219.2479,219.5057,9471.0
2023-02-16 10:10:00,229.9,230.07,229.65,229.77,8177.0,219.5057,219.668,219.267,219.3816,8177.0
2023-02-16 10:15:00,229.72,229.99,229.5,229.9,8400.0,219.3338,219.5916,219.1238,219.5057,8400.0
2023-02-16 10:20:00,229.86,229.87,229.37,229.37,4150.0,219.4675,219.4771,218.9997,218.9997,4150.0
2023-02-16 10:25:00,229.42,230.02,229.42,230.02,6440.0,219.0474,219.6203,219.0474,219.6203,6440.0
2023-02-16 10:30:00,230.05,230.05,229.73,229.73,3687.0,219.6489,219.6489,219.3434,219.3434,3687.0
2023-02-16 10:35:00,229.7,230.08,229.61,229.89,37708.0,219.3147,219.6776,219.2288,219.4962,37708.0
2023-02-16 10:40:00,229.87,230.15,229.82,229.99,7446.0,219.4771,219.7444,219.4293,219.5916,7446.0
2023-02-16 10:45:00,229.98,230.28,229.94,230.27,6794.0,219.5821,219.8685,219.5439,219.859,6794.0
2023-02-16 10:50:00,230.2,230.37,230.19,230.26,2621.0,219.7921,219.9544,219.7826,219.8494,2621.0
2023-02-16 10:55:00,230.25,230.25,230.0,230.24,3507.0,219.8399,219.8399,219.6012,219.8303,3507.0
2023-02-16 11:00:00,230.26,230.6,230.26,230.34,6396.0,219.8494,220.1741,219.8494,219.9258,6396.0
2023-02-16 11:05:00,230.35,230.37,229.77,230.1,4689.0,219.9354,219.9544,219.3816,219.6967,4689.0
2023-02-16 11:10:00,230.21,230.21,229.92,230.02,5055.0,219.8017,219.8017,219.5248,219.6203,5055.0
2023-02-16 11:15:00,229.92,230.05,229.78,230.02,5680.0,219.5248,219.6489,219.3911,219.6203,5680.0
2023-02-16 11:20:00,229.97,230.12,229.82,230.0,9344.0,219.5725,219.7158,219.4293,219.6012,9344.0
2023-02-16 11:25:00,229.99,230.2,229.82,230.2,6494.0,219.5916,219.7921,219.4293,219.7921,6494.0
2023-02-16 11:30:00,230.05,230.12,229.81,229.81,11821.0,219.6489,219.7158,219.4198,219.4198,11821.0
2023-02-16 11:35:00,229.73,229.83,229.53,229.72,7196.0,219.3434,219.4389,219.1524,219.3338,7196.0
2023-02-16 11:40:00,229.66,229.73,229.48,229.52,13522.0,219.2766,219.3434,219.1047,219.1429,13522.0
2023-02-16 11:45:00,229.49,229.73,229.49,229.57,6177.0,219.1142,219.3434,219.1142,219.1906,6177.0
2023-02-16 11:50:00,229.56,229.62,229.47,229.47,3226.0,219.1811,219.2384,219.0951,219.0951,3226.0
2023-02-16 11:55:00,229.5,229.6,229.45,229.45,2291.0,219.1238,219.2193,219.076,219.076,2291.0
2023-02-16 12:00:00,229.52,229.57,229.4,229.44,7010.0,219.1429,219.1906,219.0283,219.0665,7010.0
2023-02-16 12:05:00,229.47,229.61,229.3,229.39,5511.0,219.0951,219.2288,218.9328,219.0188,5511.0
2023-02-16 12:10:00,229.4,229.54,229.33,229.43,9047.0,219.0283,219.162,218.9615,219.0569,9047.0
2023-02-16 12:15:00,229.44,229.47,229.1,229.11,5391.0,219.0665,219.0951,218.7419,218.7514,5391.0
2023-02-16 12:20:00,229.15,229.51,229.15,229.47,3607.0,218.7896,219.1333,218.7896,219.0951,3607.0
2023-02-16 12:25:00,229.45,229.61,229.45,229.51,4016.0,219.076,219.2288,219.076,219.1333,4016.0
2023-02-16 12:30:00,229.59,229.8,229.57,229.73,6075.0,219.2097,219.4102,219.1906,219.3434,6075.0
2023-02-16 12:35:00,229.73,229.81,229.66,229.76,5174.0,219.3434,219.4198,219.2766,219.372,5174.0
2023-02-16 12:40:00,229.77,229.85,229.61,229.68,13489.0,219.3816,219.458,219.2288,219.2956,13489.0
2023-02-16 12:45:00,229.68,229.88,229.58,229.82,8281.0,219.2956,219.4866,219.2002,219.4293,8281.0
2023-02-16 12:50:00,229.82,229.88,229.71,229.79,9281.0,219.4293,219.4866,219.3243,219.4007,9281.0
2023-02-16 12:55:00,229.69,229.72,229.39,229.49,6794.0,219.3052,219.3338,219.0188,219.1142,6794.0
2023-02-16 13:00:00,229.53,229.73,229.28,229.71,13021.0,219.1524,219.3434,218.9137,219.3243,13021.0
2023-02-16 13:05:00,229.59,229.75,229.59,229.73,4557.0,219.2097,219.3625,219.2097,219.3434,4557.0
2023-02-16 13:10:00,229.76,230.13,229.75,229.93,5887.0,219.372,219.7253,219.3625,219.5343,5887.0
2023-02-16 13:15:00,230.03,230.03,229.87,229.91,3750.0,219.6298,219.6298,219.4771,219.5152,3750.0
2023-02-16 13:20:00,229.89,230.12,229.89,230.11,7180.0,219.4962,219.7158,219.4962,219.7062,7180.0
2023-02-16 13:25:00,230.14,230.2,229.92,229.95,5673.0,219.7348,219.7921,219.5248,219.5534,5673.0
2023-02-16 13:30:00,230.02,230.16,229.93,230.05,7824.0,219.6203,219.7539,219.5343,219.6489,7824.0
2023-02-16 13:35:00,230.09,230.24,229.94,230.17,4533.0,219.6871,219.8303,219.5439,219.7635,4533.0
2023-02-16 13:40:00,230.18,230.36,230.16,230.25,6041.0,219.773,219.9449,219.7539,219.8399,6041.0
2023-02-16 13:45:00,230.27,230.34,230.2,230.21,5390.0,219.859,219.9258,219.7921,219.8017,5390.0
2023-02-16 13:50:00,230.21,230.3,230.07,230.27,4149.0,219.8017,219.8876,219.668,219.859,4149.0
2023-02-16 13:55:00,230.24,230.26,230.17,230.18,1403.0,219.8303,219.8494,219.7635,219.773,1403.0
2023-02-16 14:00:00,230.33,230.42,230.29,230.42,6333.0,219.9163,220.0022,219.8781,220.0022,6333.0
2023-02-16 14:05:00,230.43,230.43,230.18,230.25,6370.0,220.0117,220.0117,219.773,219.8399,6370.0
2023-02-16 14:10:00,230.24,230.31,230.04,230.14,7771.0,219.8303,219.8972,219.6394,219.7348,7771.0
2023-02-16 14:15:00,230.12,230.26,230.06,230.13,7243.0,219.7158,219.8494,219.6585,219.7253,7243.0
2023-02-16 14:20:00,230.11,230.2,229.95,230.16,6476.0,219.7062,219.7921,219.5534,219.7539,6476.0
2023-02-16 14:25:00,230.23,230.51,230.18,230.32,4372.0,219.8208,220.0881,219.773,219.9067,4372.0
2023-02-16 14:30:00,230.34,230.34,230.23,230.27,2200.0,219.9258,219.9258,219.8208,219.859,2200.0
2023-02-16 14:35:00,230.27,230.4,230.27,230.37,3574.0,219.859,219.9831,219.859,219.9544,3574.0
2023-02-16 14:40:00,230.34,230.34,230.15,230.18,3864.0,219.9258,219.9258,219.7444,219.773,3864.0
2023-02-16 14:45:00,230.16,230.33,230.08,230.27,5344.0,219.7539,219.9163,219.6776,219.859,5344.0
2023-02-16 14:50:00,230.23,230.23,230.13,230.16,4251.0,219.8208,219.8208,219.7253,219.7539,4251.0
2023-02-16 14:55:00,230.19,230.45,230.11,230.11,7635.0,219.7826,220.0308,219.7062,219.7062,7635.0
2023-02-16 15:00:00,230.16,230.26,230.1,230.16,4897.0,219.7539,219.8494,219.6967,219.7539,4897.0
2023-02-16 15:05:00,230.11,230.21,229.85,230.05,7589.0,219.7062,219.8017,219.458,219.6489,7589.0
2023-02-16 15:10:00,230.0,230.06,229.89,229.89,4753.0,219.6012,219.6585,219.4962,219.4962,4753.0
2023-02-16 15:15:00,229.89,229.89,229.65,229.74,3256.0,219.4962,219.4962,219.267,219.3529,3256.0
2023-02-16 15:20:00,229.76,230.0,229.75,229.87,6620.0,219.372,219.6012,219.3625,219.4771,6620.0
2023-02-16 15:25:00,229.9,230.0,229.8,229.9,7947.0,219.5057,219.6012,219.4102,219.5057,7947.0
2023-02-16 15:30:00,229.9,229.9,229.74,229.84,5139.0,219.5057,219.5057,219.3529,219.4484,5139.0
2023-02-16 15:35:00,229.83,230.09,229.76,229.86,9498.0,219.4389,219.6871,219.372,219.4675,9498.0
2023-02-16 15:40:00,229.74,229.74,229.44,229.69,22014.0,219.3529,219.3529,219.0665,219.3052,22014.0
2023-02-16 15:45:00,229.69,229.69,229.39,229.42,14643.0,219.3052,219.3052,219.0188,219.0474,14643.0
2023-02-16 15:50:00,229.38,229.7,229.19,229.35,30386.0,219.0092,219.3147,218.8278,218.9806,30386.0
2023-02-16 15:55:00,229.36,229.38,228.72,228.8,98427.0,218.9901,219.0092,218.3791,218.4554,98427.0
2023-02-17 09:30:00,226.24,226.92,225.07,226.06,99842.0,216.0112,216.6604,214.8941,215.8393,99842.0
2023-02-17 09:35:00,225.88,227.65,225.88,227.65,17738.0,215.6675,217.3574,215.6675,217.3574,17738.0
2023-02-17 09:40:00,227.67,227.68,226.93,227.14,16421.0,217.3765,217.3861,216.67,216.8705,16421.0
2023-02-17 09:45:00,226.94,227.56,226.94,227.1,15938.0,216.6795,217.2715,216.6795,216.8323,15938.0
2023-02-17 09:50:00,227.05,227.33,226.88,227.01,15706.0,216.7846,217.0519,216.6222,216.7464,15706.0
2023-02-17 09:55:00,226.96,227.0,226.48,226.82,13626.0,216.6986,216.7368,216.2403,216.565,13626.0
2023-02-17 10:00:00,226.94,227.45,226.85,227.35,10841.0,216.6795,217.1665,216.5936,217.071,10841.0
2023-02-17 10:05:00,227.49,228.23,227.43,228.04,14672.0,217.2047,217.9112,217.1474,217.7298,14672.0
2023-02-17 10:10:00,227.91,228.09,227.77,227.93,5480.0,217.6057,217.7775,217.472,217.6248,5480.0
2023-02-17 10:15:00,227.91,228.14,227.86,228.06,13836.0,217.6057,217.8253,217.5579,217.7489,13836.0
2023-02-17 10:20:00,228.05,228.14,227.32,227.32,7470.0,217.7393,217.8253,217.0423,217.0423,7470.0
2023-02-17 10:25:00,227.32,227.42,227.16,227.24,5519.0,217.0423,217.1378,216.8896,216.966,5519.0
2023-02-17 10:30:00,227.18,227.52,227.17,227.26,13324.0,216.9087,217.2333,216.8991,216.9851,13324.0
2023-02-17 10:35:00,227.24,227.45,227.03,227.3,9024.0,216.966,217.1665,216.7655,217.0233,9024.0
2023-02-17 10:40:00,227.08,227.1,226.39,226.4,10269.0,216.8132,216.8323,216.1544,216.1639,10269.0
2023-02-17 10:45:00,226.49,226.75,226.46,226.55,7770.0,216.2499,216.4981,216.2212,216.3072,7770.0
2023-02-17 10:50:00,226.55,226.74,226.44,226.57,6338.0,216.3072,216.4886,216.2021,216.3263,6338.0
2023-02-17 10:55:00,226.6,226.7,226.14,226.31,10391.0,216.3549,216.4504,215.9157,216.078,10391.0
2023-02-17 11:00:00,226.36,226.44,225.83,226.03,19924.0,216.1258,216.2021,215.6197,215.8107,19924.0
2023-02-17 11:05:00,226.08,226.46,226.06,226.2,7289.0,215.8584,216.2212,215.8393,215.973,7289.0
2023-02-17 11:10:00,226.24,226.35,226.04,226.28,5600.0,216.0112,216.1162,215.8202,216.0494,5600.0
2023-02-17 11:15:00,226.35,226.4,226.06,226.22,10806.0,216.1162,216.1639,215.8393,215.9921,10806.0
2023-02-17 11:20:00,226.24,226.43,226.1,226.15,8511.0,216.0112,216.1926,215.8775,215.9252,8511.0
2023-02-17 11:25:00,226.14,226.23,225.95,226.02,22202.0,215.9157,216.0016,215.7343,215.8011,22202.0
2023-02-17 11:30:00,226.02,226.09,225.61,225.61,11497.0,215.8011,215.868,215.4097,215.4097,11497.0
2023-02-17 11:35:00,225.69,225.81,225.53,225.76,10736.0,215.486,215.6006,215.3333,215.5529,10736.0
2023-02-17 11:40:00,225.77,225.78,225.25,225.32,13885.0,215.5624,215.572,215.0659,215.1328,13885.0
2023-02-17 11:45:00,225.33,226.15,225.29,226.15,8664.0,215.1423,215.9252,215.1041,215.9252,8664.0
2023-02-17 11:50:00,226.03,226.15,225.74,225.83,8365.0,215.8107,215.9252,215.5338,215.6197,8365.0
2023-02-17 11:55:00,225.77,226.2,225.66,226.2,13048.0,215.5624,215.973,215.4574,215.973,13048.0
2023-02-17 12:00:00,226.14,226.35,226.04,226.23,9423.0,215.9157,216.1162,215.8202,216.0016,9423.0
2023-02-17 12:05:00,226.26,226.4,226.07,226.4,6818.0,216.0303,216.1639,215.8489,216.1639,6818.0
2023-02-17 12:10:00,226.35,226.4,226.13,226.17,12397.0,216.1162,216.1639,215.9061,215.9443,12397.0
2023-02-17 12:15:00,226.19,226.32,226.08,226.26,8824.0,215.9634,216.0876,215.8584,216.0303,8824.0
2023-02-17 12:20:00,226.22,226.29,226.13,226.15,14732.0,215.9921,216.0589,215.9061,215.9252,14732.0
2023-02-17 12:25:00,226.12,226.54,226.12,226.39,8749.0,215.8966,216.2976,215.8966,216.1544,8749.0
2023-02-17 12:30:00,226.32,226.59,226.18,226.55,4873.0,216.0876,216.3454,215.9539,216.3072,4873.0
2023-02-17 12:35:00,226.55,226.93,226.45,226.93,7410.0,216.3072,216.67,216.2117,216.67,7410.0
2023-02-17 12:40:00,226.85,227.29,226.85,227.29,9577.0,216.5936,217.0137,216.5936,217.0137,9577.0
2023-02-17 12:45:00,227.18,227.21,226.83,226.83,5811.0,216.9087,216.9373,216.5745,216.5745,5811.0
2023-02-17 12:50:00,226.73,226.74,226.06,226.07,8906.0,216.479,216.4886,215.8393,215.8489,8906.0
2023-02-17 12:55:00,226.07,226.43,225.99,226.31,9178.0,215.8489,216.1926,215.7725,216.078,9178.0
2023-02-17 13:00:00,226.31,226.31,226.15,226.2,6614.0,216.078,216.078,215.9252,215.973,6614.0
2023-02-17 13:05:00,226.19,226.3,225.93,226.3,9713.0,215.9634,216.0685,215.7152,216.0685,9713.0
2023-02-17 13:10:00,226.26,226.36,226.07,226.12,6553.0,216.0303,216.1258,215.8489,215.8966,6553.0
2023-02-17 13:15:00,226.17,226.3,226.04,226.23,9954.0,215.9443,216.0685,215.8202,216.0016,9954.0
2023-02-17 13:20:00,226.2,226.69,226.2,226.44,19602.0,215.973,216.4408,215.973,216.2021,19602.0
2023-02-17 13:25:00,226.4,226.43,226.22,226.22,7543.0,216.1639,216.1926,215.9921,215.9921,7543.0
2023-02-17 13:30:00,226.22,226.37,226.13,226.27,9513.0,215.9921,216.1353,215.9061,216.0398,9513.0
2023-02-17 13:35:00,226.23,226.41,226.1,226.2,8828.0,216.0016,216.1735,215.8775,215.973,8828.0
2023-02-17 13:40:00,226.18,226.63,226.06,226.56,10497.0,215.9539,216.3835,215.8393,216.3167,10497.0
2023-02-17 13:45:00,226.59,226.98,226.52,226.86,7874.0,216.3454,216.7177,216.2785,216.6031,7874.0
2023-02-17 13:50:00,226.76,226.76,226.45,226.45,7643.0,216.5077,216.5077,216.2117,216.2117,7643.0
2023-02-17 13:55:00,226.47,226.56,226.32,226.52,9402.0,216.2308,216.3167,216.0876,216.2785,9402.0
2023-02-17 14:00:00,226.52,226.76,226.44,226.68,12765.0,216.2785,216.5077,216.2021,216.4313,12765.0
2023-02-17 14:05:00,226.67,226.75,226.33,226.48,27877.0,216.4217,216.4981,216.0971,216.2403,27877.0
2023-02-17 14:10:00,226.44,226.67,226.34,226.47,14366.0,216.2021,216.4217,216.1067,216.2308,14366.0
2023-02-17 14:15:00,226.42,226.67,226.14,226.29,15615.0,216.183,216.4217,215.9157,216.0589,15615.0
2023-02-17 14:20:00,226.31,226.85,226.24,226.76,16136.0,216.078,216.5936,216.0112,216.5077,16136.0
2023-02-17 14:25:00,226.7,226.8,226.39,226.42,10501.0,216.4504,216.5459,216.1544,216.183,10501.0
2023-02-17 14:30:00,226.47,226.79,226.47,226.67,15792.0,216.2308,216.5363,216.2308,216.4217,15792.0
2023-02-17 14:35:00,226.66,226.78,226.59,226.71,16540.0,216.4122,216.5268,216.3454,216.4599,16540.0
2023-02-17 14:40:00,226.67,226.67,226.34,226.44,17731.0,216.4217,216.4217,216.1067,216.2021,17731.0
2023-02-17 14:45:00,226.44,226.45,226.12,226.17,24508.0,216.2021,216.2117,215.8966,215.9443,24508.0
2023-02-17 14:50:00,226.2,226.52,226.18,226.4,21886.0,215.973,216.2785,215.9539,216.1639,21886.0
2023-02-17 14:55:00,226.4,226.8,226.39,226.47,15244.0,216.1639,216.5459,216.1544,216.2308,15244.0
2023-02-17 15:00:00,226.48,226.68,226.2,226.58,23209.0,216.2403,216.4313,215.973,216.3358,23209.0
2023-02-17 15:05:00,226.57,227.38,226.49,227.36,12977.0,216.3263,217.0996,216.2499,217.0805,12977.0
2023-02-17 15:10:00,227.38,227.38,226.59,226.64,22291.0,217.0996,217.0996,216.3454,216.3931,22291.0
2023-02-17 15:15:00,226.66,226.85,226.52,226.69,29140.0,216.4122,216.5936,216.2785,216.4408,29140.0
2023-02-17 15:20:00,226.68,226.86,226.55,226.85,19860.0,216.4313,216.6031,216.3072,216.5936,19860.0
2023-02-17 15:25:00,226.79,226.95,226.62,226.69,21661.0,216.5363,216.6891,216.374,216.4408,21661.0
2023-02-17 15:30:00,226.7,226.83,226.6,226.73,25442.0,216.4504,216.5745,216.3549,216.479,25442.0
2023-02-17 15:35:00,226.74,227.26,226.74,227.17,32322.0,216.4886,216.9851,216.4886,216.8991,32322.0
2023-02-17 15:40:00,227.17,227.25,227.0,227.07,60137.0,216.8991,216.9755,216.7368,216.8037,60137.0
2023-02-17 15:45:00,227.08,227.23,226.99,227.0,56133.0,216.8132,216.9564,216.7273,216.7368,56133.0
2023-02-17 15:50:00,227.03,227.7,227.0,227.62,86512.0,216.7655,217.4052,216.7368,217.3288,86512.0
2023-02-17 15:55:00,227.66,227.94,227.6,227.94,188632.0,217.367,217.6343,217.3097,217.6343,188632.0
2023-02-21 09:30:00,224.57,226.53,224.15,226.28,47920.0,214.4167,216.2881,214.0157,216.0494,47920.0
2023-02-21 09:35:00,226.66,227.37,226.47,227.37,11346.0,216.4122,217.0901,216.2308,217.0901,11346.0
2023-02-21 09:40:00,227.45,227.5,226.55,226.74,19530.0,217.1665,217.2142,216.3072,216.4886,19530.0
2023-02-21 09:45:00,226.57,226.58,225.13,225.89,13245.0,216.3263,216.3358,214.9514,215.677,13245.0
2023-02-21 09:50:00,225.93,225.99,225.31,225.81,11487.0,215.7152,215.7725,215.1232,215.6006,11487.0
2023-02-21 09:55:00,225.86,226.0,225.56,225.78,14461.0,215.6484,215.782,215.3619,215.572,14461.0
2023-02-21 10:00:00,225.75,226.63,225.51,226.15,21742.0,215.5433,216.3835,215.3142,215.9252,21742.0
2023-02-21 10:05:00,225.96,226.96,225.95,226.43,12800.0,215.7438,216.6986,215.7343,216.1926,12800.0
2023-02-21 10:10:00,226.32,226.97,226.32,226.68,13838.0,216.0876,216.7082,216.0876,216.4313,13838.0
2023-02-21 10:15:00,226.68,227.34,226.67,227.34,27517.0,216.4313,217.0614,216.4217,217.0614,27517.0
2023-02-21 10:20:00,227.36,227.58,227.2,227.27,8048.0,217.0805,217.2906,216.9278,216.9946,8048.0
2023-02-21 10:25:00,227.2,227.37,226.93,227.32,12742.0,216.9278,217.0901,216.67,217.0423,12742.0
2023-02-21 10:30:00,227.24,228.24,227.24,227.98,38286.0,216.966,217.9208,216.966,217.6725,38286.0
2023-02-21 10:35:00,228.05,228.26,227.79,227.82,14873.0,217.7393,217.9398,217.4911,217.5197,14873.0
2023-02-21 10:40:00,227.75,228.03,227.68,227.91,7050.0,217.4529,217.7202,217.3861,217.6057,7050.0
2023-02-21 10:45:00,227.94,228.29,227.87,228.03,12898.0,217.6343,217.9685,217.5675,217.7202,12898.0
2023-02-21 10:50:00,228.06,228.07,227.79,227.93,6074.0,217.7489,217.7584,217.4911,217.6248,6074.0
2023-02-21 10:55:00,227.82,227.82,227.26,227.35,8055.0,217.5197,217.5197,216.9851,217.071,8055.0
2023-02-21 11:00:00,227.37,227.52,227.29,227.39,4950.0,217.0901,217.2333,217.0137,217.1092,4950.0
2023-02-21 11:05:00,227.4,227.41,226.94,227.04,9650.0,217.1187,217.1283,216.6795,216.775,9650.0
2023-02-21 11:10:00,227.05,227.44,226.96,227.32,6988.0,216.7846,217.1569,216.6986,217.0423,6988.0
2023-02-21 11:15:00,227.32,227.66,227.25,227.31,9132.0,217.0423,217.367,216.9755,217.0328,9132.0
2023-02-21 11:20:00,227.23,227.31,226.69,226.93,9707.0,216.9564,217.0328,216.4408,216.67,9707.0
2023-02-21 11:25:00,226.95,227.18,226.88,226.94,7954.0,216.6891,216.9087,216.6222,216.6795,7954.0
2023-02-21 11:30:00,226.94,227.05,226.67,227.05,6579.0,216.6795,216.7846,216.4217,216.7846,6579.0
2023-02-21 11:35:00,227.14,227.37,227.01,227.02,5042.0,216.8705,217.0901,216.7464,216.7559,5042.0
2023-02-21 11:40:00,226.99,227.45,226.93,227.18,11003.0,216.7273,217.1665,216.67,216.9087,11003.0
2023-02-21 11:45:00,227.25,227.35,227.2,227.31,8167.0,216.9755,217.071,216.9278,217.0328,8167.0
2023-02-21 11:50:00,227.3,227.78,227.3,227.78,5717.0,217.0233,217.4815,217.0233,217.4815,5717.0
2023-02-21 11:55:00,227.69,227.84,227.28,227.82,8012.0,217.3956,217.5388,217.0042,217.5197,8012.0
2023-02-21 12:00:00,227.78,227.88,227.59,227.88,6484.0,217.4815,217.577,217.3001,217.577,6484.0
2023-02-21 12:05:00,227.91,227.95,227.55,227.7,6722.0,217.6057,217.6439,217.2619,217.4052,6722.0
2023-02-21 12:10:00,227.71,227.98,227.69,227.96,5440.0,217.4147,217.6725,217.3956,217.6534,5440.0
2023-02-21 12:15:00,227.96,228.0,227.72,227.99,7931.0,217.6534,217.6916,217.4243,217.6821,7931.0
2023-02-21 12:20:00,227.98,228.12,227.87,227.97,6320.0,217.6725,217.8062,217.5675,217.663,6320.0
2023-02-21 12:25:00,227.97,228.04,227.89,227.97,5661.0,217.663,217.7298,217.5866,217.663,5661.0
2023-02-21 12:30:00,228.18,228.18,227.75,227.86,7493.0,217.8635,217.8635,217.4529,217.5579,7493.0
2023-02-21 12:35:00,227.82,227.86,227.54,227.56,10844.0,217.5197,217.5579,217.2524,217.2715,10844.0
2023-02-21 12:40:00,227.56,227.63,227.05,227.05,3777.0,217.2715,217.3383,216.7846,216.7846,3777.0
2023-02-21 12:45:00,226.9,226.9,226.72,226.79,2926.0,216.6413,216.6413,216.4695,216.5363,2926.0
2023-02-21 12:50:00,226.73,227.0,226.6,226.98,5935.0,216.479,216.7368,216.3549,216.7177,5935.0
2023-02-21 12:55:00,226.91,226.99,226.75,226.82,5417.0,216.6509,216.7273,216.4981,216.565,5417.0
2023-02-21 13:00:00,226.74,226.89,226.55,226.8,3766.0,216.4886,216.6318,216.3072,216.5459,3766.0
2023-02-21 13:05:00,226.94,227.43,226.92,227.35,6558.0,216.6795,217.1474,216.6604,217.071,6558.0
2023-02-21 13:10:00,227.28,227.6,227.2,227.6,6985.0,217.0042,217.3097,216.9278,217.3097,6985.0
2023-02-21 13:15:00,227.6,227.82,227.6,227.78,3945.0,217.3097,217.5197,217.3097,217.4815,3945.0
2023-02-21 13:20:00,227.74,227.77,227.56,227.62,5649.0,217.4434,217.472,217.2715,217.3288,5649.0
2023-02-21 13:25:00,227.67,227.76,227.5,227.7,4794.0,217.3765,217.4625,217.2142,217.4052,4794.0
2023-02-21 13:30:00,227.76,227.85,227.37,227.43,7497.0,217.4625,217.5484,217.0901,217.1474,7497.0
2023-02-21 13:35:00,227.43,227.58,227.22,227.46,4674.0,217.1474,217.2906,216.9469,217.176,4674.0
2023-02-21 13:40:00,227.41,227.77,227.36,227.77,5167.0,217.1283,217.472,217.0805,217.472,5167.0
2023-02-21 13:45:00,227.81,227.88,227.7,227.72,5897.0,217.5102,217.577,217.4052,217.4243,5897.0
2023-02-21 13:50:00,227.68,227.87,227.38,227.81,6236.0,217.3861,217.5675,217.0996,217.5102,6236.0
2023-02-21 13:55:00,227.81,227.92,227.68,227.92,7550.0,217.5102,217.6152,217.3861,217.6152,7550.0
2023-02-21 14:00:00,227.85,227.92,227.55,227.62,8983.0,217.5484,217.6152,217.2619,217.3288,8983.0
2023-02-21 14:05:00,227.56,227.56,227.43,227.47,3370.0,217.2715,217.2715,217.1474,217.1856,3370.0
2023-02-21 14:10:00,227.42,227.48,227.27,227.45,6488.0,217.1378,217.1951,216.9946,217.1665,6488.0
2023-02-21 14:15:00,227.47,227.5,227.33,227.33,4642.0,217.1856,217.2142,217.0519,217.0519,4642.0
2023-02-21 14:20:00,227.38,227.38,227.09,227.09,10834.0,217.0996,217.0996,216.8227,216.8227,10834.0
2023-02-21 14:25:00,227.12,227.4,227.12,227.29,4660.0,216.8514,217.1187,216.8514,217.0137,4660.0
2023-02-21 14:30:00,227.3,227.48,227.26,227.39,14839.0,217.0233,217.1951,216.9851,217.1092,14839.0
2023-02-21 14:35:00,227.32,227.56,227.3,227.36,23409.0,217.0423,217.2715,217.0233,217.0805,23409.0
2023-02-21 14:40:00,227.34,227.43,227.17,227.35,4534.0,217.0614,217.1474,216.8991,217.071,4534.0
2023-02-21 14:45:00,227.45,227.71,227.45,227.64,7469.0,217.1665,217.4147,217.1665,217.3479,7469.0
2023-02-21 14:50:00,227.57,227.91,227.57,227.87,27996.0,217.281,217.6057,217.281,217.5675,27996.0
2023-02-21 14:55:00,227.91,227.91,227.7,227.88,12408.0,217.6057,217.6057,217.4052,217.577,12408.0
2023-02-21 15:00:00,227.9,228.04,227.8,228.04,9174.0,217.5961,217.7298,217.5006,217.7298,9174.0
2023-02-21 15:05:00,228.04,228.1,227.89,227.9,7313.0,217.7298,217.7871,217.5866,217.5961,7313.0
2023-02-21 15:10:00,227.98,228.1,227.91,228.09,5516.0,217.6725,217.7871,217.6057,217.7775,5516.0
2023-02-21 15:15:00,228.14,228.48,228.14,228.42,8089.0,217.8253,218.1499,217.8253,218.0926,8089.0
2023-02-21 15:20:00,228.42,228.6,228.35,228.49,9489.0,218.0926,218.2645,218.0258,218.1594,9489.0
2023-02-21 15:25:00,228.48,228.63,228.33,228.36,10470.0,218.1499,218.2931,218.0067,218.0353,10470.0
2023-02-21 15:30:00,228.4,228.57,228.39,228.39,11164.0,218.0735,218.2358,218.064,218.064,11164.0
2023-02-21 15:35:00,228.42,228.42,227.85,227.98,31792.0,218.0926,218.0926,217.5484,217.6725,31792.0
2023-02-21 15:40:00,228.0,228.01,227.79,227.79,84110.0,217.6916,217.7012,217.4911,217.4911,84110.0
2023-02-21 15:45:00,227.83,227.84,227.28,227.28,26677.0,217.5293,217.5388,217.0042,217.0042,26677.0
2023-02-21 15:50:00,227.3,227.3,227.05,227.07,42799.0,217.0233,217.0233,216.7846,216.8037,42799.0
2023-02-21 15:55:00,227.11,227.11,226.46,226.6,79990.0,216.8418,216.8418,216.2212,216.3549,79990.0
2023-02-22 09:30:00,226.5,226.59,225.83,225.94,22055.0,216.2594,216.3454,215.6197,215.7247,22055.0
2023-02-22 09:35:00,225.93,226.35,225.75,225.75,6995.0,215.7152,216.1162,215.5433,215.5433,6995.0
2023-02-22 09:40:00,225.89,226.5,225.89,226.24,6210.0,215.677,216.2594,215.677,216.0112,6210.0
2023-02-22 09:45:00,226.42,227.13,226.3,226.91,9278.0,216.183,216.8609,216.0685,216.6509,9278.0
2023-02-22 09:50:00,226.83,227.0,226.61,226.79,7120.0,216.5745,216.7368,216.3644,216.5363,7120.0
2023-02-22 09:55:00,226.83,227.52,226.8,227.52,9366.0,216.5745,217.2333,216.5459,217.2333,9366.0
2023-02-22 10:00:00,227.41,227.49,227.3,227.4,5162.0,217.1283,217.2047,217.0233,217.1187,5162.0
2023-02-22 10:05:00,227.41,227.41,227.16,227.18,4258.0,217.1283,217.1283,216.8896,216.9087,4258.0
2023-02-22 10:10:00,227.19,227.23,226.83,226.84,5786.0,216.9182,216.9564,216.5745,216.584,5786.0
2023-02-22 10:15:00,226.73,226.95,226.59,226.95,8032.0,216.479,216.6891,216.3454,216.6891,8032.0
2023-02-22 10:20:00,227.08,227.28,226.98,227.2,7528.0,216.8132,217.0042,216.7177,216.9278,7528.0
2023-02-22 10:25:00,227.2,227.2,226.86,226.94,14428.0,216.9278,216.9278,216.6031,216.6795,14428.0
2023-02-22 10:30:00,226.93,227.05,226.15,226.17,7329.0,216.67,216.7846,215.9252,215.9443,7329.0
2023-02-22 10:35:00,226.17,226.31,226.0,226.05,5874.0,215.9443,216.078,215.782,215.8298,5874.0
2023-02-22 10:40:00,226.27,226.5,226.03,226.47,16865.0,216.0398,216.2594,215.8107,216.2308,16865.0
2023-02-22 10:45:00,226.41,226.41,226.1,226.16,17121.0,216.1735,216.1735,215.8775,215.9348,17121.0
2023-02-22 10:50:00,226.17,226.72,226.09,226.72,13167.0,215.9443,216.4695,215.868,216.4695,13167.0
2023-02-22 10:55:00,226.71,226.77,226.56,226.56,12846.0,216.4599,216.5172,216.3167,216.3167,12846.0
2023-02-22 11:00:00,226.56,226.88,226.53,226.65,7759.0,216.3167,216.6222,216.2881,216.4026,7759.0
2023-02-22 11:05:00,226.61,226.81,226.53,226.58,8007.0,216.3644,216.5554,216.2881,216.3358,8007.0
2023-02-22 11:10:00,226.75,226.79,226.59,226.79,4821.0,216.4981,216.5363,216.3454,216.5363,4821.0
2023-02-22 11:15:00,226.79,227.47,226.74,227.47,7295.0,216.5363,217.1856,216.4886,217.1856,7295.0
2023-02-22 11:20:00,227.46,227.6,227.31,227.31,15976.0,217.176,217.3097,217.0328,217.0328,15976.0
2023-02-22 11:25:00,227.4,227.71,227.27,227.27,11925.0,217.1187,217.4147,216.9946,216.9946,11925.0
2023-02-22 11:30:00,227.33,227.49,227.2,227.49,2970.0,217.0519,217.2047,216.9278,217.2047,2970.0
2023-02-22 11:35:00,227.55,227.57,227.27,227.28,8091.0,217.2619,217.281,216.9946,217.0042,8091.0
2023-02-22 11:40:00,227.27,227.55,227.27,227.47,4625.0,216.9946,217.2619,216.9946,217.1856,4625.0
2023-02-22 11:45:00,227.46,227.56,227.23,227.24,6326.0,217.176,217.2715,216.9564,216.966,6326.0
2023-02-22 11:50:00,227.34,227.45,227.23,227.32,2984.0,217.0614,217.1665,216.9564,217.0423,2984.0
2023-02-22 11:55:00,227.27,227.47,227.25,227.38,3518.0,216.9946,217.1856,216.9755,217.0996,3518.0
2023-02-22 12:00:00,227.33,227.41,227.21,227.4,3318.0,217.0519,217.1283,216.9373,217.1187,3318.0
2023-02-22 12:05:00,227.43,227.68,227.43,227.59,2550.0,217.1474,217.3861,217.1474,217.3001,2550.0
2023-02-22 12:10:00,227.53,227.53,227.3,227.39,2233.0,217.2429,217.2429,217.0233,217.1092,2233.0
2023-02-22 12:15:00,227.45,227.62,227.43,227.62,2638.0,217.1665,217.3288,217.1474,217.3288,2638.0
2023-02-22 12:20:00,227.66,227.67,227.58,227.62,1454.0,217.367,217.3765,217.2906,217.3288,1454.0
2023-02-22 12:25:00,227.62,227.74,227.62,227.66,2784.0,217.3288,217.4434,217.3288,217.367,2784.0
2023-02-22 12:30:00,227.65,227.65,227.35,227.37,5110.0,217.3574,217.3574,217.071,217.0901,5110.0
2023-02-22 12:35:00,227.38,227.47,227.36,227.45,2500.0,217.0996,217.1856,217.0805,217.1665,2500.0
2023-02-22 12:40:00,227.37,227.48,227.23,227.31,6854.0,217.0901,217.1951,216.9564,217.0328,6854.0
2023-02-22 12:45:00,227.28,227.49,227.19,227.3,6048.0,217.0042,217.2047,216.9182,217.0233,6048.0
2023-02-22 12:50:00,227.3,227.34,227.09,227.09,16014.0,217.0233,217.0614,216.8227,216.8227,16014.0
2023-02-22 12:55:00,227.18,227.24,227.07,227.18,12029.0,216.9087,216.966,216.8037,216.9087,12029.0
2023-02-22 13:00:00,227.19,227.27,226.77,226.78,3005.0,216.9182,216.9946,216.5172,216.5268,3005.0
2023-02-22 13:05:00,226.79,226.79,226.2,226.2,7346.0,216.5363,216.5363,215.973,215.973,7346.0
2023-02-22 13:10:00,226.19,226.26,225.73,225.84,16096.0,215.9634,216.0303,215.5242,215.6293,16096.0
2023-02-22 13:15:00,225.84,226.01,225.8,225.94,14926.0,215.6293,215.7916,215.5911,215.7247,14926.0
2023-02-22 13:20:00,225.94,225.99,225.67,225.74,7188.0,215.7247,215.7725,215.4669,215.5338,7188.0
2023-02-22 13:25:00,225.78,226.16,225.76,226.02,8189.0,215.572,215.9348,215.5529,215.8011,8189.0
2023-02-22 13:30:00,226.04,226.1,225.88,226.04,3151.0,215.8202,215.8775,215.6675,215.8202,3151.0
2023-02-22 13:35:00,226.08,226.13,225.94,226.11,5890.0,215.8584,215.9061,215.7247,215.8871,5890.0
2023-02-22 13:40:00,226.11,226.84,226.11,226.84,11792.0,215.8871,216.584,215.8871,216.584,11792.0
2023-02-22 13:45:00,226.79,226.91,226.63,226.74,13413.0,216.5363,216.6509,216.3835,216.4886,13413.0
2023-02-22 13:50:00,226.76,226.81,226.59,226.6,2219.0,216.5077,216.5554,216.3454,216.3549,2219.0
2023-02-22 13:55:00,226.62,226.81,226.61,226.81,3779.0,216.374,216.5554,216.3644,216.5554,3779.0
2023-02-22 14:00:00,226.73,227.01,225.87,226.45,8474.0,216.479,216.7464,215.6579,216.2117,8474.0
2023-02-22 14:05:00,226.34,226.63,226.23,226.39,3855.0,216.1067,216.3835,216.0016,216.1544,3855.0
2023-02-22 14:10:00,226.51,226.59,226.1,226.23,4634.0,216.269,216.3454,215.8775,216.0016,4634.0
2023-02-22 14:15:00,226.32,226.41,225.98,226.23,13816.0,216.0876,216.1735,215.7629,216.0016,13816.0
2023-02-22 14:20:00,226.15,226.44,225.92,226.13,7112.0,215.9252,216.2021,215.7056,215.9061,7112.0
2023-02-22 14:25:00,226.04,226.18,225.95,225.97,3211.0,215.8202,215.9539,215.7343,215.7534,3211.0
2023-02-22 14:30:00,225.9,226.05,225.63,225.72,18473.0,215.6865,215.8298,215.4288,215.5147,18473.0
2023-02-22 14:35:00,225.69,225.77,225.57,225.6,5710.0,215.486,215.5624,215.3715,215.4001,5710.0
2023-02-22 14:40:00,225.6,225.73,225.37,225.65,7645.0,215.4001,215.5242,215.1805,215.4479,7645.0
2023-02-22 14:45:00,225.63,225.92,225.4,225.91,7113.0,215.4288,215.7056,215.2092,215.6961,7113.0
2023-02-22 14:50:00,226.0,226.0,225.57,225.64,8375.0,215.782,215.782,215.3715,215.4383,8375.0
2023-02-22 14:55:00,225.61,225.64,225.46,225.49,4488.0,215.4097,215.4383,215.2664,215.2951,4488.0
2023-02-22 15:00:00,225.49,225.58,225.39,225.43,4471.0,215.2951,215.381,215.1996,215.2378,4471.0
2023-02-22 15:05:00,225.48,225.64,225.29,225.34,6792.0,215.2855,215.4383,215.1041,215.1519,6792.0
2023-02-22 15:10:00,225.38,225.46,224.89,224.9,7554.0,215.1901,215.2664,214.7222,214.7318,7554.0
2023-02-22 15:15:00,224.92,225.16,224.91,224.96,12547.0,214.7509,214.98,214.7413,214.789,12547.0
2023-02-22 15:20:00,224.99,225.23,224.97,225.16,7890.0,214.8177,215.0468,214.7986,214.98,7890.0
2023-02-22 15:25:00,225.13,225.3,224.98,224.99,10102.0,214.9514,215.1137,214.8081,214.8177,10102.0
2023-02-22 15:30:00,225.02,225.13,224.81,225.06,26500.0,214.8463,214.9514,214.6458,214.8845,26500.0
2023-02-22 15:35:00,225.11,225.17,224.91,224.99,18066.0,214.9323,214.9896,214.7413,214.8177,18066.0
2023-02-22 15:40:00,224.99,225.22,224.99,225.08,13038.0,214.8177,215.0373,214.8177,214.9036,13038.0
2023-02-22 15:45:00,225.05,225.33,224.99,225.21,25898.0,214.875,215.1423,214.8177,215.0277,25898.0
2023-02-22 15:50:00,225.18,225.44,224.94,225.44,37228.0,214.9991,215.2473,214.77,215.2473,37228.0
2023-02-22 15:55:00,225.48,225.56,225.26,225.42,86227.0,215.2855,215.3619,215.0755,215.2283,86227.0
2023-02-23 09:30:00,214.98,218.99,214.0,217.84,186339.0,205.2603,209.089,204.3246,207.991,186339.0
2023-02-23 09:35:00,217.85,218.65,216.99,218.49,91446.0,208.0005,208.7643,207.1794,208.6116,91446.0
2023-02-23 09:40:00,218.48,218.5,216.65,217.86,54164.0,208.602,208.6211,206.8548,208.0101,54164.0
2023-02-23 09:45:00,217.95,218.7,216.72,216.96,54979.0,208.096,208.8121,206.9216,207.1507,54979.0
2023-02-23 09:50:00,216.86,216.86,216.06,216.06,24787.0,207.0553,207.0553,206.2914,206.2914,24787.0
2023-02-23 09:55:00,216.08,216.59,215.94,216.43,51096.0,206.3105,206.7975,206.1769,206.6447,51096.0
2023-02-23 10:00:00,216.36,216.58,214.92,215.27,68887.0,206.5779,206.7879,205.203,205.5372,68887.0
2023-02-23 10:05:00,215.21,216.44,214.97,215.29,55821.0,205.4799,206.6543,205.2507,205.5563,55821.0
2023-02-23 10:10:00,215.29,215.29,214.56,214.64,71495.0,205.5563,205.5563,204.8593,204.9356,71495.0
2023-02-23 10:15:00,214.76,215.04,214.61,214.71,29133.0,205.0502,205.3176,204.907,205.0025,29133.0
2023-02-23 10:20:00,214.76,215.24,214.75,215.07,40372.0,205.0502,205.5085,205.0407,205.3462,40372.0
2023-02-23 10:25:00,215.08,215.32,214.5,214.51,56386.0,205.3557,205.5849,204.802,204.8115,56386.0
2023-02-23 10:30:00,214.59,214.63,213.9,214.47,55960.0,204.8879,204.9261,204.2291,204.7733,55960.0
2023-02-23 10:35:00,214.47,214.59,214.11,214.5,35171.0,204.7733,204.8879,204.4296,204.802,35171.0
2023-02-23 10:40:00,214.5,215.16,214.44,215.0,33008.0,204.802,205.4321,204.7447,205.2794,33008.0
2023-02-23 10:45:00,215.02,215.49,214.64,214.69,35096.0,205.2985,205.7472,204.9356,204.9834,35096.0
2023-02-23 10:50:00,214.66,214.77,213.93,213.93,23368.0,204.9547,205.0598,204.2577,204.2577,23368.0
2023-02-23 10:55:00,213.93,214.45,213.84,214.21,37723.0,204.2577,204.7542,204.1718,204.5251,37723.0
2023-02-23 11:00:00,214.14,214.23,213.86,214.14,28365.0,204.4582,204.5442,204.1909,204.4582,28365.0
2023-02-23 11:05:00,214.09,214.15,213.12,213.12,39843.0,204.4105,204.4678,203.4844,203.4844,39843.0
2023-02-23 11:10:00,213.12,213.26,212.69,212.98,38744.0,203.4844,203.618,203.0738,203.3507,38744.0
2023-02-23 11:15:00,213.06,213.16,212.71,213.05,45197.0,203.4271,203.5226,203.0929,203.4175,45197.0
2023-02-23 11:20:00,213.05,213.13,212.7,212.99,34300.0,203.4175,203.4939,203.0834,203.3602,34300.0
2023-02-23 11:25:00,213.0,213.51,212.82,213.51,39893.0,203.3698,203.8567,203.1979,203.8567,39893.0
2023-02-23 11:30:00,213.44,213.87,213.41,213.87,16330.0,203.7899,204.2005,203.7612,204.2005,16330.0
2023-02-23 11:35:00,213.87,213.92,213.57,213.61,16982.0,204.2005,204.2482,203.914,203.9522,16982.0
2023-02-23 11:40:00,213.56,213.56,213.11,213.24,25650.0,203.9045,203.9045,203.4748,203.5989,25650.0
2023-02-23 11:45:00,213.17,213.24,212.93,213.06,28588.0,203.5321,203.5989,203.303,203.4271,28588.0
2023-02-23 11:50:00,213.07,213.22,212.98,213.09,31489.0,203.4366,203.5798,203.3507,203.4557,31489.0
2023-02-23 11:55:00,213.12,213.36,213.04,213.08,11331.0,203.4844,203.7135,203.408,203.4462,11331.0
2023-02-23 12:00:00,213.09,213.14,212.75,213.06,14817.0,203.4557,203.5035,203.1311,203.4271,14817.0
2023-02-23 12:05:00,213.04,213.36,212.96,213.25,17140.0,203.408,203.7135,203.3316,203.6085,17140.0
2023-02-23 12:10:00,213.2,213.24,213.03,213.14,15000.0,203.5607,203.5989,203.3984,203.5035,15000.0
2023-02-23 12:15:00,213.14,213.15,212.79,213.06,24580.0,203.5035,203.513,203.1693,203.4271,24580.0
2023-02-23 12:20:00,213.06,213.14,212.84,213.12,11354.0,203.4271,203.5035,203.217,203.4844,11354.0
2023-02-23 12:25:00,213.13,213.17,212.84,212.92,10970.0,203.4939,203.5321,203.217,203.2934,10970.0
2023-02-23 12:30:00,212.88,213.65,212.88,213.64,22348.0,203.2552,203.9904,203.2552,203.9809,22348.0
2023-02-23 12:35:00,213.64,213.64,213.19,213.32,25139.0,203.9809,203.9809,203.5512,203.6753,25139.0
2023-02-23 12:40:00,213.28,213.82,213.28,213.81,23918.0,203.6371,204.1527,203.6371,204.1432,23918.0
2023-02-23 12:45:00,213.76,214.44,213.72,214.44,30882.0,204.0954,204.7447,204.0572,204.7447,30882.0
2023-02-23 12:50:00,214.47,215.09,214.47,214.71,23888.0,204.7733,205.3653,204.7733,205.0025,23888.0
2023-02-23 12:55:00,214.7,215.39,214.7,215.33,25487.0,204.9929,205.6517,204.9929,205.5944,25487.0
2023-02-23 13:00:00,215.33,215.43,214.79,215.03,35150.0,205.5944,205.6899,205.0789,205.308,35150.0
2023-02-23 13:05:00,214.99,215.27,214.83,215.27,22139.0,205.2698,205.5372,205.117,205.5372,22139.0
2023-02-23 13:10:00,215.25,215.44,215.14,215.44,18929.0,205.5181,205.6995,205.413,205.6995,18929.0
2023-02-23 13:15:00,215.39,215.39,215.03,215.25,16343.0,205.6517,205.6517,205.308,205.5181,16343.0
2023-02-23 13:20:00,215.26,215.6,215.25,215.43,20091.0,205.5276,205.8522,205.5181,205.6899,20091.0
2023-02-23 13:25:00,215.43,215.47,215.03,215.43,22817.0,205.6899,205.7281,205.308,205.6899,22817.0
2023-02-23 13:30:00,215.43,215.57,215.21,215.49,38067.0,205.6899,205.8236,205.4799,205.7472,38067.0
2023-02-23 13:35:00,215.49,215.52,215.02,215.02,19769.0,205.7472,205.7759,205.2985,205.2985,19769.0
2023-02-23 13:40:00,215.05,215.31,214.98,215.09,19748.0,205.3271,205.5753,205.2603,205.3653,19748.0
2023-02-23 13:45:00,215.12,215.28,214.94,215.13,23125.0,205.3939,205.5467,205.2221,205.4035,23125.0
2023-02-23 13:50:00,215.17,215.18,214.93,215.04,19830.0,205.4417,205.4512,205.2125,205.3176,19830.0
2023-02-23 13:55:00,215.02,215.24,214.87,215.19,19067.0,205.2985,205.5085,205.1552,205.4608,19067.0
2023-02-23 14:00:00,215.19,215.21,214.93,215.0,16698.0,205.4608,205.4799,205.2125,205.2794,16698.0
2023-02-23 14:05:00,215.0,215.04,214.74,214.75,17283.0,205.2794,205.3176,205.0311,205.0407,17283.0
2023-02-23 14:10:00,214.75,214.85,214.5,214.61,24862.0,205.0407,205.1361,204.802,204.907,24862.0
2023-02-23 14:15:00,214.66,215.19,214.64,215.19,31787.0,204.9547,205.4608,204.9356,205.4608,31787.0
2023-02-23 14:20:00,215.19,215.2,214.91,215.03,23702.0,205.4608,205.4703,205.1934,205.308,23702.0
2023-02-23 14:25:00,215.04,215.22,215.04,215.17,22176.0,205.3176,205.4894,205.3176,205.4417,22176.0
2023-02-23 14:30:00,215.2,216.17,215.19,216.11,28354.0,205.4703,206.3965,205.4608,206.3392,28354.0
2023-02-23 14:35:00,216.1,216.19,215.62,215.64,22134.0,206.3296,206.4156,205.8713,205.8904,22134.0
2023-02-23 14:40:00,215.64,215.75,215.29,215.29,30359.0,205.8904,205.9955,205.5563,205.5563,30359.0
2023-02-23 14:45:00,215.29,215.41,214.98,215.24,24932.0,205.5563,205.6708,205.2603,205.5085,24932.0
2023-02-23 14:50:00,215.18,215.29,214.97,215.06,29776.0,205.4512,205.5563,205.2507,205.3366,29776.0
2023-02-23 14:55:00,215.1,215.12,214.96,215.0,27887.0,205.3748,205.3939,205.2412,205.2794,27887.0
2023-02-23 15:00:00,215.01,215.13,214.9,215.01,37782.0,205.2889,205.4035,205.1839,205.2889,37782.0
2023-02-23 15:05:00,215.01,215.38,214.98,215.17,35792.0,205.2889,205.6422,205.2603,205.4417,35792.0
2023-02-23 15:10:00,215.14,215.86,215.05,215.61,63105.0,205.413,206.1005,205.3271,205.8618,63105.0
2023-02-23 15:15:00,215.63,216.13,215.63,215.93,21828.0,205.8809,206.3583,205.8809,206.1673,21828.0
2023-02-23 15:20:00,215.94,216.24,215.85,216.07,27998.0,206.1769,206.4633,206.0909,206.301,27998.0
2023-02-23 15:25:00,216.07,216.38,215.93,216.24,39572.0,206.301,206.597,206.1673,206.4633,39572.0
2023-02-23 15:30:00,216.26,216.64,216.19,216.59,34854.0,206.4824,206.8452,206.4156,206.7975,34854.0
2023-02-23 15:35:00,216.59,216.88,216.31,216.86,35687.0,206.7975,207.0744,206.5301,207.0553,35687.0
2023-02-23 15:40:00,216.87,217.13,216.61,217.09,52566.0,207.0648,207.3131,206.8166,207.2749,52566.0
2023-02-23 15:45:00,217.09,217.1,216.72,216.98,60702.0,207.2749,207.2844,206.9216,207.1698,60702.0
2023-02-23 15:50:00,216.97,217.2,216.66,217.01,94788.0,207.1603,207.3799,206.8643,207.1985,94788.0
2023-02-23 15:55:00,217.04,217.4,216.97,217.1,191123.0,207.2271,207.5709,207.1603,207.2844,191123.0
2023-02-24 09:30:00,215.57,217.2,215.57,217.16,42216.0,205.8236,207.3799,205.8236,207.3417,42216.0
2023-02-24 09:35:00,217.04,217.14,216.62,216.75,14946.0,207.2271,207.3226,206.8261,206.9502,14946.0
2023-02-24 09:40:00,216.74,217.13,216.55,216.56,14760.0,206.9407,207.3131,206.7593,206.7688,14760.0
2023-02-24 09:45:00,216.28,216.95,216.27,216.88,25223.0,206.5015,207.1412,206.4919,207.0744,25223.0
2023-02-24 09:50:00,216.79,217.14,216.5,217.02,15415.0,206.9884,207.3226,206.7115,207.208,15415.0
2023-02-24 09:55:00,216.98,217.07,216.14,216.14,15069.0,207.1698,207.2558,206.3678,206.3678,15069.0
2023-02-24 10:00:00,216.1,216.19,215.51,216.02,68644.0,206.3296,206.4156,205.7663,206.2532,68644.0
2023-02-24 10:05:00,216.05,216.16,215.34,215.8,37805.0,206.2819,206.3869,205.604,206.0432,37805.0
2023-02-24 10:10:00,215.8,216.1,215.77,216.0,18132.0,206.0432,206.3296,206.0145,206.2342,18132.0
2023-02-24 10:15:00,215.86,215.99,215.63,215.67,10357.0,206.1005,206.2246,205.8809,205.9191,10357.0
2023-02-24 10:20:00,215.67,215.93,215.54,215.89,17523.0,205.9191,206.1673,205.7949,206.1291,17523.0
2023-02-24 10:25:00,215.78,216.06,215.46,215.48,15487.0,206.0241,206.2914,205.7186,205.7377,15487.0
2023-02-24 10:30:00,215.52,215.99,215.51,215.99,25387.0,205.7759,206.2246,205.7663,206.2246,25387.0
2023-02-24 10:35:00,215.99,216.11,215.9,216.01,16792.0,206.2246,206.3392,206.1387,206.2437,16792.0
2023-02-24 10:40:00,215.96,216.04,215.85,216.0,8443.0,206.196,206.2723,206.0909,206.2342,8443.0
2023-02-24 10:45:00,216.01,216.45,215.79,215.83,59489.0,206.2437,206.6638,206.0336,206.0718,59489.0
2023-02-24 10:50:00,215.78,216.7,215.78,216.67,31826.0,206.0241,206.9025,206.0241,206.8739,31826.0
2023-02-24 10:55:00,216.67,216.73,216.0,216.0,48779.0,206.8739,206.9311,206.2342,206.2342,48779.0
2023-02-24 11:00:00,216.0,216.23,216.0,216.14,18968.0,206.2342,206.4538,206.2342,206.3678,18968.0
2023-02-24 11:05:00,216.15,216.22,215.89,215.9,20183.0,206.3774,206.4442,206.1291,206.1387,20183.0
2023-02-24 11:10:00,215.86,216.01,215.77,215.91,3303.0,206.1005,206.2437,206.0145,206.1482,3303.0
2023-02-24 11:15:00,216.0,216.01,215.69,215.78,6344.0,206.2342,206.2437,205.9382,206.0241,6344.0
2023-02-24 11:20:00,215.78,215.86,215.48,215.75,16558.0,206.0241,206.1005,205.7377,205.9955,16558.0
2023-02-24 11:25:00,215.78,215.78,215.59,215.62,6822.0,206.0241,206.0241,205.8427,205.8713,6822.0
2023-02-24 11:30:00,215.62,215.68,215.53,215.67,16043.0,205.8713,205.9286,205.7854,205.9191,16043.0
2023-02-24 11:35:00,215.57,215.7,215.47,215.7,20249.0,205.8236,205.9477,205.7281,205.9477,20249.0
2023-02-24 11:40:00,215.72,215.94,215.72,215.93,8041.0,205.9668,206.1769,205.9668,206.1673,8041.0
2023-02-24 11:45:00,215.9,215.96,215.51,215.63,13982.0,206.1387,206.196,205.7663,205.8809,13982.0
2023-02-24 11:50:00,215.61,215.71,215.49,215.56,51914.0,205.8618,205.9573,205.7472,205.814,51914.0
2023-02-24 11:55:00,215.53,215.66,215.18,215.19,19116.0,205.7854,205.9095,205.4512,205.4608,19116.0
2023-02-24 12:00:00,215.15,215.29,214.92,214.92,13211.0,205.4226,205.5563,205.203,205.203,13211.0
2023-02-24 12:05:00,214.93,215.36,214.89,215.21,28203.0,205.2125,205.6231,205.1743,205.4799,28203.0
2023-02-24 12:10:00,215.25,215.5,215.19,215.43,47641.0,205.5181,205.7568,205.4608,205.6899,47641.0
2023-02-24 12:15:00,215.48,215.48,215.04,215.04,13160.0,205.7377,205.7377,205.3176,205.3176,13160.0
2023-02-24 12:20:00,215.09,215.16,214.98,214.98,30397.0,205.3653,205.4321,205.2603,205.2603,30397.0
2023-02-24 12:25:00,215.01,215.04,214.79,214.94,25879.0,205.2889,205.3176,205.0789,205.2221,25879.0
2023-02-24 12:30:00,215.0,215.0,214.79,214.82,6271.0,205.2794,205.2794,205.0789,205.1075,6271.0
2023-02-24 12:35:00,214.86,214.89,214.39,214.64,14558.0,205.1457,205.1743,204.6969,204.9356,14558.0
2023-02-24 12:40:00,214.56,214.68,214.56,214.61,3671.0,204.8593,204.9738,204.8593,204.907,3671.0
2023-02-24 12:45:00,214.63,214.63,214.27,214.35,8153.0,204.9261,204.9261,204.5824,204.6588,8153.0
2023-02-24 12:50:00,214.38,214.43,214.14,214.16,7483.0,204.6874,204.7351,204.4582,204.4773,7483.0
2023-02-24 12:55:00,214.13,214.13,213.97,214.08,7468.0,204.4487,204.4487,204.2959,204.401,7468.0
2023-02-24 13:00:00,214.04,214.12,213.98,214.03,18710.0,204.3628,204.4391,204.3055,204.3532,18710.0
2023-02-24 13:05:00,214.05,214.07,213.62,213.72,6929.0,204.3723,204.3914,203.9618,204.0572,6929.0
2023-02-24 13:10:00,213.75,213.8,213.67,213.8,5284.0,204.0859,204.1336,204.0095,204.1336,5284.0
2023-02-24 13:15:00,213.85,213.93,213.75,213.81,4408.0,204.1814,204.2577,204.0859,204.1432,4408.0
2023-02-24 13:20:00,213.83,214.06,213.83,213.97,8955.0,204.1623,204.3819,204.1623,204.2959,8955.0
2023-02-24 13:25:00,214.0,214.04,213.86,213.97,7997.0,204.3246,204.3628,204.1909,204.2959,7997.0
2023-02-24 13:30:00,213.94,214.0,213.49,213.63,14462.0,204.2673,204.3246,203.8376,203.9713,14462.0
2023-02-24 13:35:00,213.6,213.72,213.45,213.52,42499.0,203.9427,204.0572,203.7994,203.8663,42499.0
2023-02-24 13:40:00,213.58,213.7,213.46,213.7,14708.0,203.9236,204.0381,203.809,204.0381,14708.0
2023-02-24 13:45:00,213.69,213.77,213.52,213.61,20534.0,204.0286,204.105,203.8663,203.9522,20534.0
2023-02-24 13:50:00,213.62,213.86,213.47,213.52,21338.0,203.9618,204.1909,203.8185,203.8663,21338.0
2023-02-24 13:55:00,213.5,213.63,213.48,213.59,11962.0,203.8472,203.9713,203.8281,203.9331,11962.0
2023-02-24 14:00:00,213.62,213.75,213.46,213.75,35571.0,203.9618,204.0859,203.809,204.0859,35571.0
2023-02-24 14:05:00,213.76,213.88,213.49,213.57,63544.0,204.0954,204.21,203.8376,203.914,63544.0
2023-02-24 14:10:00,213.62,213.68,213.37,213.46,79930.0,203.9618,204.019,203.7231,203.809,79930.0
2023-02-24 14:15:00,213.52,214.1,213.52,214.1,17899.0,203.8663,204.4201,203.8663,204.4201,17899.0
2023-02-24 14:20:00,214.04,214.48,214.02,214.25,11446.0,204.3628,204.7829,204.3437,204.5633,11446.0
2023-02-24 14:25:00,214.24,214.7,214.23,214.7,21793.0,204.5537,204.9929,204.5442,204.9929,21793.0
2023-02-24 14:30:00,214.69,215.06,214.69,214.91,13137.0,204.9834,205.3366,204.9834,205.1934,13137.0
2023-02-24 14:35:00,214.92,215.21,214.77,215.21,7392.0,205.203,205.4799,205.0598,205.4799,7392.0
2023-02-24 14:40:00,215.17,215.76,215.09,215.76,19250.0,205.4417,206.005,205.3653,206.005,19250.0
2023-02-24 14:45:00,215.75,216.08,215.68,215.81,11936.0,205.9955,206.3105,205.9286,206.0527,11936.0
2023-02-24 14:50:00,215.78,216.1,215.71,215.99,5157.0,206.0241,206.3296,205.9573,206.2246,5157.0
2023-02-24 14:55:00,216.03,216.3,215.94,216.22,11341.0,206.2628,206.5206,206.1769,206.4442,11341.0
2023-02-24 15:00:00,216.25,216.5,216.18,216.18,18464.0,206.4728,206.7115,206.406,206.406,18464.0
2023-02-24 15:05:00,216.22,216.36,216.1,216.16,13494.0,206.4442,206.5779,206.3296,206.3869,13494.0
2023-02-24 15:10:00,216.16,216.17,215.87,215.91,19114.0,206.3869,206.3965,206.11,206.1482,19114.0
2023-02-24 15:15:00,215.94,216.03,215.79,215.92,17358.0,206.1769,206.2628,206.0336,206.1578,17358.0
2023-02-24 15:20:00,215.94,216.0,215.84,215.93,16011.0,206.1769,206.2342,206.0814,206.1673,16011.0
2023-02-24 15:25:00,215.94,216.03,215.83,215.84,28698.0,206.1769,206.2628,206.0718,206.0814,28698.0
2023-02-24 15:30:00,215.86,215.95,215.43,215.5,32153.0,206.1005,206.1864,205.6899,205.7568,32153.0
2023-02-24 15:35:00,215.52,215.6,215.38,215.43,34112.0,205.7759,205.8522,205.6422,205.6899,34112.0
2023-02-24 15:40:00,215.41,215.63,215.25,215.57,29281.0,205.6708,205.8809,205.5181,205.8236,29281.0
2023-02-24 15:45:00,215.56,215.6,214.54,214.62,61466.0,205.814,205.8522,204.8402,204.9165,61466.0
2023-02-24 15:50:00,214.64,214.7,214.23,214.43,92872.0,204.9356,204.9929,204.5442,204.7351,92872.0
2023-02-24 15:55:00,214.52,214.78,214.22,214.33,220486.0,204.8211,205.0693,204.5346,204.6397,220486.0
2023-02-27 09:30:00,215.44,215.53,214.18,215.19,65418.0,205.6995,205.7854,204.4964,205.4608,65418.0
2023-02-27 09:35:00,215.29,215.68,214.69,215.49,19185.0,205.5563,205.9286,204.9834,205.7472,19185.0
2023-02-27 09:40:00,215.5,216.83,215.48,216.7,91228.0,205.7568,207.0266,205.7377,206.9025,91228.0
2023-02-27 09:45:00,216.6,216.64,215.14,215.38,26994.0,206.807,206.8452,205.413,205.6422,26994.0
2023-02-27 09:50:00,215.32,215.92,215.13,215.64,26258.0,205.5849,206.1578,205.4035,205.8904,26258.0
2023-02-27 09:55:00,215.67,215.7,215.27,215.61,13760.0,205.9191,205.9477,205.5372,205.8618,13760.0
2023-02-27 10:00:00,215.61,215.88,215.1,215.48,19856.0,205.8618,206.1196,205.3748,205.7377,19856.0
2023-02-27 10:05:00,215.5,216.14,215.47,216.08,32404.0,205.7568,206.3678,205.7281,206.3105,32404.0
2023-02-27 10:10:00,216.04,216.19,215.76,215.76,30056.0,206.2723,206.4156,206.005,206.005,30056.0
2023-02-27 10:15:00,215.72,215.84,215.6,215.62,27637.0,205.9668,206.0814,205.8522,205.8713,27637.0
2023-02-27 10:20:00,215.6,215.74,215.5,215.71,17994.0,205.8522,205.9859,205.7568,205.9573,17994.0
2023-02-27 10:25:00,215.71,216.37,215.62,216.37,62260.0,205.9573,206.5874,205.8713,206.5874,62260.0
2023-02-27 10:30:00,216.27,216.53,216.09,216.23,11780.0,206.4919,206.7402,206.3201,206.4538,11780.0
2023-02-27 10:35:00,216.16,216.18,215.42,215.65,34636.0,206.3869,206.406,205.6804,205.9,34636.0
2023-02-27 10:40:00,215.66,216.22,215.56,215.96,11937.0,205.9095,206.4442,205.814,206.196,11937.0
2023-02-27 10:45:00,215.96,216.06,215.69,215.94,7349.0,206.196,206.2914,205.9382,206.1769,7349.0
2023-02-27 10:50:00,215.87,216.03,215.74,215.96,9614.0,206.11,206.2628,205.9859,206.196,9614.0
2023-02-27 10:55:00,215.96,215.96,215.59,215.59,9359.0,206.196,206.196,205.8427,205.8427,9359.0
2023-02-27 11:00:00,215.74,215.8,215.37,215.42,9609.0,205.9859,206.0432,205.6326,205.6804,9609.0
2023-02-27 11:05:00,215.47,215.6,215.4,215.44,9816.0,205.7281,205.8522,205.6613,205.6995,9816.0
2023-02-27 11:10:00,215.39,215.77,215.36,215.56,12069.0,205.6517,206.0145,205.6231,205.814,12069.0
2023-02-27 11:15:00,215.46,215.5,215.39,215.49,3756.0,205.7186,205.7568,205.6517,205.7472,3756.0
2023-02-27 11:20:00,215.48,215.78,215.47,215.65,9148.0,205.7377,206.0241,205.7281,205.9,9148.0
2023-02-27 11:25:00,215.7,215.83,215.62,215.8,4864.0,205.9477,206.0718,205.8713,206.0432,4864.0
2023-02-27 11:30:00,215.8,215.96,215.68,215.73,9549.0,206.0432,206.196,205.9286,205.9764,9549.0
2023-02-27 11:35:00,215.65,215.7,215.32,215.41,17748.0,205.9,205.9477,205.5849,205.6708,17748.0
2023-02-27 11:40:00,215.36,215.55,215.3,215.34,25197.0,205.6231,205.8045,205.5658,205.604,25197.0
2023-02-27 11:45:00,215.35,215.59,215.35,215.51,15350.0,205.6135,205.8427,205.6135,205.7663,15350.0
2023-02-27 11:50:00,215.51,215.52,215.33,215.43,16695.0,205.7663,205.7759,205.5944,205.6899,16695.0
2023-02-27 11:55:00,215.43,215.43,215.13,215.33,13675.0,205.6899,205.6899,205.4035,205.5944,13675.0
2023-02-27 12:00:00,215.41,215.61,215.33,215.59,84102.0,205.6708,205.8618,205.5944,205.8427,84102.0
2023-02-27 12:05:00,215.55,215.55,215.31,215.4,11837.0,205.8045,205.8045,205.5753,205.6613,11837.0
2023-02-27 12:10:00,215.39,215.57,215.27,215.54,6202.0,205.6517,205.8236,205.5372,205.7949,6202.0
2023-02-27 12:15:00,215.54,215.57,215.38,215.5,10916.0,205.7949,205.8236,205.6422,205.7568,10916.0
2023-02-27 12:20:00,215.5,215.53,215.39,215.45,4600.0,205.7568,205.7854,205.6517,205.709,4600.0
2023-02-27 12:25:00,215.53,215.54,215.45,215.52,13894.0,205.7854,205.7949,205.709,205.7759,13894.0
2023-02-27 12:30:00,215.5,215.66,215.35,215.57,10115.0,205.7568,205.9095,205.6135,205.8236,10115.0
2023-02-27 12:35:00,215.58,215.64,215.53,215.53,4694.0,205.8331,205.8904,205.7854,205.7854,4694.0
2023-02-27 12:40:00,215.53,215.54,215.39,215.43,3366.0,205.7854,205.7949,205.6517,205.6899,3366.0
2023-02-27 12:45:00,215.45,215.54,215.44,215.54,4239.0,205.709,205.7949,205.6995,205.7949,4239.0
2023-02-27 12:50:00,215.64,215.82,215.38,215.44,9520.0,205.8904,206.0623,205.6422,205.6995,9520.0
2023-02-27 12:55:00,215.42,215.44,215.29,215.3,10833.0,205.6804,205.6995,205.5563,205.5658,10833.0
2023-02-27 13:00:00,215.27,215.36,215.1,215.13,6449.0,205.5372,205.6231,205.3748,205.4035,6449.0
2023-02-27 13:05:00,215.15,215.15,214.73,215.05,11150.0,205.4226,205.4226,205.0216,205.3271,11150.0
2023-02-27 13:10:00,215.12,215.17,215.01,215.03,5698.0,205.3939,205.4417,205.2889,205.308,5698.0
2023-02-27 13:15:00,215.03,215.16,214.78,215.06,11286.0,205.308,205.4321,205.0693,205.3366,11286.0
2023-02-27 13:20:00,215.06,215.39,215.02,215.31,18693.0,205.3366,205.6517,205.2985,205.5753,18693.0
2023-02-27 13:25:00,215.41,215.61,215.33,215.45,14846.0,205.6708,205.8618,205.5944,205.709,14846.0
2023-02-27 13:30:00,215.51,215.53,215.31,215.44,10448.0,205.7663,205.7854,205.5753,205.6995,10448.0
2023-02-27 13:35:00,215.4,215.58,215.37,215.46,15913.0,205.6613,205.8331,205.6326,205.7186,15913.0
2023-02-27 13:40:00,215.49,215.56,215.3,215.3,9724.0,205.7472,205.814,205.5658,205.5658,9724.0
2023-02-27 13:45:00,215.35,215.52,215.31,215.36,5278.0,205.6135,205.7759,205.5753,205.6231,5278.0
2023-02-27 13:50:00,215.37,215.53,215.35,215.42,9275.0,205.6326,205.7854,205.6135,205.6804,9275.0
2023-02-27 13:55:00,215.42,215.5,215.39,215.44,6619.0,205.6804,205.7568,205.6517,205.6995,6619.0
2023-02-27 14:00:00,215.45,215.52,215.4,215.45,15127.0,205.709,205.7759,205.6613,205.709,15127.0
2023-02-27 14:05:00,215.48,215.53,215.42,215.47,10160.0,205.7377,205.7854,205.6804,205.7281,10160.0
2023-02-27 14:10:00,215.49,215.54,215.37,215.39,23302.0,205.7472,205.7949,205.6326,205.6517,23302.0
2023-02-27 14:15:00,215.38,215.39,215.08,215.12,10644.0,205.6422,205.6517,205.3557,205.3939,10644.0
2023-02-27 14:20:00,215.09,215.46,215.08,215.39,5813.0,205.3653,205.7186,205.3557,205.6517,5813.0
2023-02-27 14:25:00,215.38,215.52,215.32,215.37,11137.0,205.6422,205.7759,205.5849,205.6326,11137.0
2023-02-27 14:30:00,215.37,215.53,215.35,215.43,28082.0,205.6326,205.7854,205.6135,205.6899,28082.0
2023-02-27 14:35:00,215.4,215.52,215.34,215.45,20064.0,205.6613,205.7759,205.604,205.709,20064.0
2023-02-27 14:40:00,215.43,215.48,215.32,215.48,14159.0,205.6899,205.7377,205.5849,205.7377,14159.0
2023-02-27 14:45:00,215.46,215.52,215.35,215.42,18993.0,205.7186,205.7759,205.6135,205.6804,18993.0
2023-02-27 14:50:00,215.45,215.52,215.44,215.49,13483.0,205.709,205.7759,205.6995,205.7472,13483.0
2023-02-27 14:55:00,215.46,215.51,215.35,215.36,10818.0,205.7186,205.7663,205.6135,205.6231,10818.0
2023-02-27 15:00:00,215.33,215.38,214.88,214.97,23517.0,205.5944,205.6422,205.1648,205.2507,23517.0
2023-02-27 15:05:00,215.0,215.06,214.8,214.98,16299.0,205.2794,205.3366,205.0884,205.2603,16299.0
2023-02-27 15:10:00,214.92,215.01,214.84,215.0,14873.0,205.203,205.2889,205.1266,205.2794,14873.0
2023-02-27 15:15:00,214.97,215.0,214.8,215.0,9258.0,205.2507,205.2794,205.0884,205.2794,9258.0
2023-02-27 15:20:00,214.98,215.01,214.85,214.98,19778.0,205.2603,205.2889,205.1361,205.2603,19778.0
2023-02-27 15:25:00,214.96,215.06,214.92,215.06,31804.0,205.2412,205.3366,205.203,205.3366,31804.0
2023-02-27 15:30:00,215.03,215.05,214.85,214.98,20879.0,205.308,205.3271,205.1361,205.2603,20879.0
2023-02-27 15:35:00,214.98,215.17,214.91,215.16,30234.0,205.2603,205.4417,205.1934,205.4321,30234.0
2023-02-27 15:40:00,215.14,215.25,214.88,215.01,48097.0,205.413,205.5181,205.1648,205.2889,48097.0
2023-02-27 15:45:00,214.97,215.33,214.94,214.98,81165.0,205.2507,205.5944,205.2221,205.2603,81165.0
2023-02-27 15:50:00,214.94,215.72,214.92,215.67,72914.0,205.2221,205.9668,205.203,205.9191,72914.0
2023-02-27 15:55:00,215.69,216.14,215.69,216.09,119799.0,205.9382,206.3678,205.9382,206.3201,119799.0
2023-02-28 09:30:00,216.28,217.9,215.54,217.79,34985.0,206.5015,208.0482,205.7949,207.9432,34985.0
2023-02-28 09:35:00,217.92,217.96,217.06,217.58,6577.0,208.0673,208.1055,207.2462,207.7427,6577.0
2023-02-28 09:40:00,217.64,217.95,217.33,217.4,13035.0,207.8,208.096,207.504,207.5709,13035.0
2023-02-28 09:45:00,217.43,218.46,217.42,218.08,12030.0,207.5995,208.5829,207.5899,208.2201,12030.0
2023-02-28 09:50:00,218.18,218.55,218.0,218.01,9672.0,208.3156,208.6689,208.1437,208.1533,9672.0
2023-02-28 09:55:00,218.07,218.54,217.95,218.03,6769.0,208.2106,208.6593,208.096,208.1724,6769.0
2023-02-28 10:00:00,218.0,218.69,218.0,218.61,6624.0,208.1437,208.8025,208.1437,208.7261,6624.0
2023-02-28 10:05:00,218.7,218.7,218.15,218.15,2501.0,208.8121,208.8121,208.2869,208.2869,2501.0
2023-02-28 10:10:00,218.13,218.2,217.53,217.55,4750.0,208.2678,208.3347,207.695,207.7141,4750.0
2023-02-28 10:15:00,217.53,218.05,217.36,217.8,18159.0,207.695,208.1915,207.5327,207.9528,18159.0
2023-02-28 10:20:00,217.71,218.01,217.63,217.99,14100.0,207.8668,208.1533,207.7905,208.1342,14100.0
2023-02-28 10:25:00,217.93,218.34,217.84,218.02,9330.0,208.0769,208.4684,207.991,208.1628,9330.0
2023-02-28 10:30:00,218.05,218.07,217.7,217.78,7276.0,208.1915,208.2106,207.8573,207.9337,7276.0
2023-02-28 10:35:00,217.77,218.15,217.76,218.03,9321.0,207.9241,208.2869,207.9146,208.1724,9321.0
2023-02-28 10:40:00,218.0,218.5,217.92,218.45,20000.0,208.1437,208.6211,208.0673,208.5734,20000.0
2023-02-28 10:45:00,218.45,218.5,217.81,217.84,11434.0,208.5734,208.6211,207.9623,207.991,11434.0
2023-02-28 10:50:00,217.79,217.88,217.4,217.72,6406.0,207.9432,208.0292,207.5709,207.8764,6406.0
2023-02-28 10:55:00,217.61,217.82,217.52,217.77,7420.0,207.7714,207.9719,207.6854,207.9241,7420.0
2023-02-28 11:00:00,217.83,218.06,217.44,217.44,4938.0,207.9814,208.201,207.609,207.609,4938.0
2023-02-28 11:05:00,217.48,217.96,217.44,217.9,5743.0,207.6472,208.1055,207.609,208.0482,5743.0
2023-02-28 11:10:00,218.07,218.07,217.61,217.7,5775.0,208.2106,208.2106,207.7714,207.8573,5775.0
2023-02-28 11:15:00,217.76,218.09,217.7,218.09,7788.0,207.9146,208.2297,207.8573,208.2297,7788.0
2023-02-28 11:20:00,217.97,218.01,217.7,217.8,11684.0,208.1151,208.1533,207.8573,207.9528,11684.0
2023-02-28 11:25:00,217.83,218.01,217.63,217.97,6738.0,207.9814,208.1533,207.7905,208.1151,6738.0
2023-02-28 11:30:00,217.9,217.91,217.4,217.47,9138.0,208.0482,208.0578,207.5709,207.6377,9138.0
2023-02-28 11:35:00,217.3,218.02,217.3,217.79,20759.0,207.4754,208.1628,207.4754,207.9432,20759.0
2023-02-28 11:40:00,217.83,218.35,217.59,218.13,13344.0,207.9814,208.4779,207.7523,208.2678,13344.0
2023-02-28 11:45:00,218.22,218.35,217.83,217.98,18221.0,208.3538,208.4779,207.9814,208.1246,18221.0
2023-02-28 11:50:00,218.08,218.4,218.02,218.14,5293.0,208.2201,208.5256,208.1628,208.2774,5293.0
2023-02-28 11:55:00,218.14,218.14,217.84,218.0,1212.0,208.2774,208.2774,207.991,208.1437,1212.0
2023-02-28 12:00:00,218.04,218.2,218.01,218.05,2875.0,208.1819,208.3347,208.1533,208.1915,2875.0
2023-02-28 12:05:00,218.0,218.21,218.0,218.03,1850.0,208.1437,208.3442,208.1437,208.1724,1850.0
2023-02-28 12:10:00,218.06,218.24,217.94,218.15,2709.0,208.201,208.3729,208.0864,208.2869,2709.0
2023-02-28 12:15:00,218.14,218.19,217.93,218.19,3529.0,208.2774,208.3251,208.0769,208.3251,3529.0
2023-02-28 12:20:00,218.2,218.37,218.2,218.29,2305.0,208.3347,208.497,208.3347,208.4206,2305.0
2023-02-28 12:25:00,218.4,218.45,218.22,218.22,3544.0,208.5256,208.5734,208.3538,208.3538,3544.0
2023-02-28 12:30:00,218.38,218.49,218.09,218.15,6360.0,208.5065,208.6116,208.2297,208.2869,6360.0
2023-02-28 12:35:00,218.11,218.27,218.04,218.08,9691.0,208.2488,208.4015,208.1819,208.2201,9691.0
2023-02-28 12:40:00,218.1,218.11,217.66,217.66,7726.0,208.2392,208.2488,207.8191,207.8191,7726.0
2023-02-28 12:45:00,217.69,217.77,217.42,217.77,5803.0,207.8477,207.9241,207.5899,207.9241,5803.0
2023-02-28 12:50:00,217.76,217.76,217.33,217.46,9972.0,207.9146,207.9146,207.504,207.6281,9972.0
2023-02-28 12:55:00,217.4,217.72,217.39,217.62,13155.0,207.5709,207.8764,207.5613,207.7809,13155.0
2023-02-28 13:00:00,217.65,217.77,217.6,217.7,4019.0,207.8095,207.9241,207.7618,207.8573,4019.0
2023-02-28 13:05:00,217.7,217.87,217.44,217.49,7449.0,207.8573,208.0196,207.609,207.6568,7449.0
2023-02-28 13:10:00,217.52,217.77,217.44,217.62,5417.0,207.6854,207.9241,207.609,207.7809,5417.0
2023-02-28 13:15:00,217.57,217.77,217.47,217.52,5157.0,207.7332,207.9241,207.6377,207.6854,5157.0
2023-02-28 13:20:00,217.53,217.82,217.53,217.78,3848.0,207.695,207.9719,207.695,207.9337,3848.0
2023-02-28 13:25:00,217.71,217.71,217.52,217.61,5175.0,207.8668,207.8668,207.6854,207.7714,5175.0
2023-02-28 13:30:00,217.6,218.05,217.52,217.93,28000.0,207.7618,208.1915,207.6854,208.0769,28000.0
2023-02-28 13:35:00,217.95,218.03,217.77,217.84,11191.0,208.096,208.1724,207.9241,207.991,11191.0
2023-02-28 13:40:00,217.77,217.81,217.39,217.61,7785.0,207.9241,207.9623,207.5613,207.7714,7785.0
2023-02-28 13:45:00,217.51,217.88,217.43,217.44,5595.0,207.6759,208.0292,207.5995,207.609,5595.0
2023-02-28 13:50:00,217.33,217.6,217.33,217.6,4738.0,207.504,207.7618,207.504,207.7618,4738.0
2023-02-28 13:55:00,217.62,217.65,217.5,217.55,3097.0,207.7809,207.8095,207.6663,207.7141,3097.0
2023-02-28 14:00:00,217.55,217.57,217.4,217.48,5059.0,207.7141,207.7332,207.5709,207.6472,5059.0
2023-02-28 14:05:00,217.45,217.5,217.26,217.47,3387.0,207.6186,207.6663,207.4372,207.6377,3387.0
2023-02-28 14:10:00,217.42,217.46,217.33,217.37,4277.0,207.5899,207.6281,207.504,207.5422,4277.0
2023-02-28 14:15:00,217.37,217.42,216.91,217.08,6177.0,207.5422,207.5899,207.103,207.2653,6177.0
2023-02-28 14:20:00,217.08,217.31,217.08,217.2,6567.0,207.2653,207.4849,207.2653,207.3799,6567.0
2023-02-28 14:25:00,217.17,217.23,217.02,217.02,10252.0,207.3513,207.4085,207.208,207.208,10252.0
2023-02-28 14:30:00,217.0,217.08,216.63,216.72,28739.0,207.1889,207.2653,206.8357,206.9216,28739.0
2023-02-28 14:35:00,216.71,217.14,216.7,217.14,4770.0,206.912,207.3226,206.9025,207.3226,4770.0
2023-02-28 14:40:00,217.03,217.03,216.54,216.55,10704.0,207.2176,207.2176,206.7497,206.7593,10704.0
2023-02-28 14:45:00,216.57,216.78,216.57,216.62,3896.0,206.7784,206.9789,206.7784,206.8261,3896.0
2023-02-28 14:50:00,216.6,216.6,216.26,216.26,6593.0,206.807,206.807,206.4824,206.4824,6593.0
2023-02-28 14:55:00,216.22,216.22,216.02,216.18,11199.0,206.4442,206.4442,206.2532,206.406,11199.0
2023-02-28 15:00:00,216.22,216.22,215.85,215.91,10248.0,206.4442,206.4442,206.0909,206.1482,10248.0
2023-02-28 15:05:00,215.91,216.11,215.84,216.09,7901.0,206.1482,206.3392,206.0814,206.3201,7901.0
2023-02-28 15:10:00,216.14,216.25,216.09,216.13,6045.0,206.3678,206.4728,206.3201,206.3583,6045.0
2023-02-28 15:15:00,216.14,216.16,215.91,215.96,9195.0,206.3678,206.3869,206.1482,206.196,9195.0
2023-02-28 15:20:00,215.9,216.01,215.88,215.92,6280.0,206.1387,206.2437,206.1196,206.1578,6280.0
2023-02-28 15:25:00,215.92,215.96,215.7,215.74,8706.0,206.1578,206.196,205.9477,205.9859,8706.0
2023-02-28 15:30:00,215.74,215.97,215.71,215.9,12648.0,205.9859,206.2055,205.9573,206.1387,12648.0
2023-02-28 15:35:00,215.9,216.04,215.74,216.03,14328.0,206.1387,206.2723,205.9859,206.2628,14328.0
2023-02-28 15:40:00,216.06,216.13,215.92,216.1,15496.0,206.2914,206.3583,206.1578,206.3296,15496.0
2023-02-28 15:45:00,216.06,216.22,215.89,216.22,20183.0,206.2914,206.4442,206.1291,206.4442,20183.0
2023-02-28 15:50:00,216.3,217.0,216.23,216.53,45935.0,206.5206,207.1889,206.4538,206.7402,45935.0
2023-02-28 15:55:00,216.58,216.62,216.07,216.07,92954.0,206.7879,206.8261,206.301,206.301,92954.0
2023-03-01 09:30:00,214.33,216.3,214.33,215.09,34625.0,204.6397,206.5206,204.6397,205.3653,34625.0
2023-03-01 09:35:00,215.16,215.43,214.45,214.86,22226.0,205.4321,205.6899,204.7542,205.1457,22226.0
2023-03-01 09:40:00,214.97,216.16,214.91,216.16,3780.0,205.2507,206.3869,205.1934,206.3869,3780.0
2023-03-01 09:45:00,216.03,216.03,215.36,215.37,3790.0,206.2628,206.2628,205.6231,205.6326,3790.0
2023-03-01 09:50:00,215.34,215.34,214.27,214.27,10092.0,205.604,205.604,204.5824,204.5824,10092.0
2023-03-01 09:55:00,214.47,214.63,214.1,214.53,21160.0,204.7733,204.9261,204.4201,204.8306,21160.0
2023-03-01 10:00:00,214.73,215.17,214.38,214.47,14540.0,205.0216,205.4417,204.6874,204.7733,14540.0
2023-03-01 10:05:00,214.37,214.51,213.84,213.87,13953.0,204.6778,204.8115,204.1718,204.2005,13953.0
2023-03-01 10:10:00,213.85,214.4,213.85,214.38,13784.0,204.1814,204.7065,204.1814,204.6874,13784.0
2023-03-01 10:15:00,214.44,214.62,214.24,214.62,4778.0,204.7447,204.9165,204.5537,204.9165,4778.0
2023-03-01 10:20:00,214.62,214.83,214.52,214.81,10870.0,204.9165,205.117,204.8211,205.098,10870.0
2023-03-01 10:25:00,214.85,215.11,214.85,214.95,3058.0,205.1361,205.3844,205.1361,205.2316,3058.0
2023-03-01 10:30:00,214.94,214.94,214.62,214.81,5576.0,205.2221,205.2221,204.9165,205.098,5576.0
2023-03-01 10:35:00,214.7,214.75,214.51,214.52,4696.0,204.9929,205.0407,204.8115,204.8211,4696.0
2023-03-01 10:40:00,214.41,214.72,214.41,214.45,2442.0,204.716,205.012,204.716,204.7542,2442.0
2023-03-01 10:45:00,214.26,214.45,213.91,214.02,27344.0,204.5728,204.7542,204.2386,204.3437,27344.0
2023-03-01 10:50:00,214.2,214.24,213.67,214.15,18822.0,204.5155,204.5537,204.0095,204.4678,18822.0
2023-03-01 10:55:00,214.08,214.15,213.81,213.98,5669.0,204.401,204.4678,204.1432,204.3055,5669.0
2023-03-01 11:00:00,213.97,214.22,213.8,213.99,13943.0,204.2959,204.5346,204.1336,204.315,13943.0
2023-03-01 11:05:00,213.93,214.3,213.93,214.21,6244.0,204.2577,204.611,204.2577,204.5251,6244.0
2023-03-01 11:10:00,214.14,214.32,213.89,213.99,23693.0,204.4582,204.6301,204.2195,204.315,23693.0
2023-03-01 11:15:00,214.03,214.05,213.47,213.78,13265.0,204.3532,204.3723,203.8185,204.1145,13265.0
2023-03-01 11:20:00,213.71,214.04,213.62,213.95,8069.0,204.0477,204.3628,203.9618,204.2768,8069.0
2023-03-01 11:25:00,214.06,214.4,214.03,214.34,15759.0,204.3819,204.7065,204.3532,204.6492,15759.0
2023-03-01 11:30:00,214.21,214.21,213.97,214.0,73897.0,204.5251,204.5251,204.2959,204.3246,73897.0
2023-03-01 11:35:00,214.05,214.47,214.04,214.26,4001.0,204.3723,204.7733,204.3628,204.5728,4001.0
2023-03-01 11:40:00,214.29,214.63,214.29,214.56,4906.0,204.6015,204.9261,204.6015,204.8593,4906.0
2023-03-01 11:45:00,214.52,214.72,214.52,214.58,9532.0,204.8211,205.012,204.8211,204.8784,9532.0
2023-03-01 11:50:00,214.54,214.74,214.53,214.55,4774.0,204.8402,205.0311,204.8306,204.8497,4774.0
2023-03-01 11:55:00,214.57,214.6,214.39,214.48,3935.0,204.8688,204.8974,204.6969,204.7829,3935.0
2023-03-01 12:00:00,214.41,214.63,214.25,214.25,5542.0,204.716,204.9261,204.5633,204.5633,5542.0
2023-03-01 12:05:00,214.18,214.21,214.0,214.1,5110.0,204.4964,204.5251,204.3246,204.4201,5110.0
2023-03-01 12:10:00,214.12,214.22,214.0,214.14,7210.0,204.4391,204.5346,204.3246,204.4582,7210.0
2023-03-01 12:15:00,214.17,214.28,214.03,214.04,6070.0,204.4869,204.5919,204.3532,204.3628,6070.0
2023-03-01 12:20:00,214.04,214.2,214.0,214.1,7311.0,204.3628,204.5155,204.3246,204.4201,7311.0
2023-03-01 12:25:00,214.14,214.32,214.14,214.23,5585.0,204.4582,204.6301,204.4582,204.5442,5585.0
2023-03-01 12:30:00,214.26,214.4,214.26,214.26,5784.0,204.5728,204.7065,204.5728,204.5728,5784.0
2023-03-01 12:35:00,214.22,214.27,214.11,214.27,4480.0,204.5346,204.5824,204.4296,204.5824,4480.0
2023-03-01 12:40:00,214.28,214.43,214.25,214.43,9101.0,204.5919,204.7351,204.5633,204.7351,9101.0
2023-03-01 12:45:00,214.38,214.47,214.33,214.38,10014.0,204.6874,204.7733,204.6397,204.6874,10014.0
2023-03-01 12:50:00,214.33,214.44,214.28,214.38,3268.0,204.6397,204.7447,204.5919,204.6874,3268.0
2023-03-01 12:55:00,214.33,214.36,214.18,214.2,4857.0,204.6397,204.6683,204.4964,204.5155,4857.0
2023-03-01 13:00:00,214.16,214.24,213.94,213.97,6158.0,204.4773,204.5537,204.2673,204.2959,6158.0
2023-03-01 13:05:00,213.88,214.25,213.88,214.2,77801.0,204.21,204.5633,204.21,204.5155,77801.0
2023-03-01 13:10:00,214.2,214.62,214.19,214.62,3969.0,204.5155,204.9165,204.506,204.9165,3969.0
2023-03-01 13:15:00,214.59,214.87,214.48,214.59,6549.0,204.8879,205.1552,204.7829,204.8879,6549.0
2023-03-01 13:20:00,214.61,214.61,214.25,214.25,3111.0,204.907,204.907,204.5633,204.5633,3111.0
2023-03-01 13:25:00,214.28,214.45,214.27,214.41,2946.0,204.5919,204.7542,204.5824,204.716,2946.0
2023-03-01 13:30:00,214.4,214.42,214.18,214.19,8379.0,204.7065,204.7256,204.4964,204.506,8379.0
2023-03-01 13:35:00,214.12,214.15,213.95,214.09,8808.0,204.4391,204.4678,204.2768,204.4105,8808.0
2023-03-01 13:40:00,214.12,214.21,214.01,214.04,4677.0,204.4391,204.5251,204.3341,204.3628,4677.0
2023-03-01 13:45:00,214.06,214.12,213.92,214.1,4770.0,204.3819,204.4391,204.2482,204.4201,4770.0
2023-03-01 13:50:00,214.11,214.37,214.11,214.37,4166.0,204.4296,204.6778,204.4296,204.6778,4166.0
2023-03-01 13:55:00,214.37,214.52,214.27,214.52,5434.0,204.6778,204.8211,204.5824,204.8211,5434.0
2023-03-01 14:00:00,214.46,214.46,214.02,214.08,3638.0,204.7638,204.7638,204.3437,204.401,3638.0
2023-03-01 14:05:00,214.04,214.21,213.93,214.17,6398.0,204.3628,204.5251,204.2577,204.4869,6398.0
2023-03-01 14:10:00,214.2,214.49,214.19,214.43,5569.0,204.5155,204.7924,204.506,204.7351,5569.0
2023-03-01 14:15:00,214.35,214.35,214.18,214.18,7075.0,204.6588,204.6588,204.4964,204.4964,7075.0
2023-03-01 14:20:00,214.29,214.29,214.05,214.06,2114.0,204.6015,204.6015,204.3723,204.3819,2114.0
2023-03-01 14:25:00,214.08,214.09,213.85,213.86,5407.0,204.401,204.4105,204.1814,204.1909,5407.0
2023-03-01 14:30:00,213.86,213.91,213.71,213.81,4556.0,204.1909,204.2386,204.0477,204.1432,4556.0
2023-03-01 14:35:00,213.83,213.87,213.73,213.75,4199.0,204.1623,204.2005,204.0668,204.0859,4199.0
2023-03-01 14:40:00,213.72,213.72,213.48,213.59,5528.0,204.0572,204.0572,203.8281,203.9331,5528.0
2023-03-01 14:45:00,213.54,213.6,213.42,213.47,4351.0,203.8854,203.9427,203.7708,203.8185,4351.0
2023-03-01 14:50:00,213.45,213.47,213.2,213.21,20520.0,203.7994,203.8185,203.5607,203.5703,20520.0
2023-03-01 14:55:00,213.28,213.29,213.12,213.13,4535.0,203.6371,203.6467,203.4844,203.4939,4535.0
2023-03-01 15:00:00,213.13,213.51,213.1,213.39,22502.0,203.4939,203.8567,203.4653,203.7422,22502.0
2023-03-01 15:05:00,213.38,213.54,213.28,213.53,5072.0,203.7326,203.8854,203.6371,203.8758,5072.0
2023-03-01 15:10:00,213.47,213.7,213.32,213.69,30192.0,203.8185,204.0381,203.6753,204.0286,30192.0
2023-03-01 15:15:00,213.73,213.78,213.62,213.67,6742.0,204.0668,204.1145,203.9618,204.0095,6742.0
2023-03-01 15:20:00,213.7,213.71,213.56,213.56,5862.0,204.0381,204.0477,203.9045,203.9045,5862.0
2023-03-01 15:25:00,213.59,213.59,213.43,213.55,7219.0,203.9331,203.9331,203.7803,203.8949,7219.0
2023-03-01 15:30:00,213.55,213.86,213.5,213.71,13424.0,203.8949,204.1909,203.8472,204.0477,13424.0
2023-03-01 15:35:00,213.67,213.87,213.57,213.82,16812.0,204.0095,204.2005,203.914,204.1527,16812.0
2023-03-01 15:40:00,213.86,213.9,213.69,213.76,11932.0,204.1909,204.2291,204.0286,204.0954,11932.0
2023-03-01 15:45:00,213.75,213.95,213.69,213.87,16419.0,204.0859,204.2768,204.0286,204.2005,16419.0
2023-03-01 15:50:00,213.93,214.17,213.9,214.04,15665.0,204.2577,204.4869,204.2291,204.3628,15665.0
2023-03-01 15:55:00,214.07,214.13,213.83,213.9,101383.0,204.3914,204.4487,204.1623,204.2291,101383.0
2023-03-02 09:30:00,213.61,213.84,212.77,212.81,31082.0,203.9522,204.1718,203.1502,203.1884,31082.0
2023-03-02 09:35:00,212.79,213.43,212.59,213.17,16769.0,203.1693,203.7803,202.9783,203.5321,16769.0
2023-03-02 09:40:00,213.15,213.41,213.01,213.41,12245.0,203.513,203.7612,203.3793,203.7612,12245.0
2023-03-02 09:45:00,213.41,213.62,212.97,213.53,27678.0,203.7612,203.9618,203.3411,203.8758,27678.0
2023-03-02 09:50:00,213.56,213.72,213.1,213.44,32823.0,203.9045,204.0572,203.4653,203.7899,32823.0
2023-03-02 09:55:00,213.49,213.85,213.35,213.63,15910.0,203.8376,204.1814,203.704,203.9713,15910.0
2023-03-02 10:00:00,213.59,214.16,213.59,213.93,16563.0,203.9331,204.4773,203.9331,204.2577,16563.0
2023-03-02 10:05:00,214.09,214.34,213.7,213.81,12287.0,204.4105,204.6492,204.0381,204.1432,12287.0
2023-03-02 10:10:00,213.88,214.11,213.68,213.71,16080.0,204.21,204.4296,204.019,204.0477,16080.0
2023-03-02 10:15:00,213.73,213.73,213.25,213.58,9993.0,204.0668,204.0668,203.6085,203.9236,9993.0
2023-03-02 10:20:00,213.64,213.95,213.54,213.76,11009.0,203.9809,204.2768,203.8854,204.0954,11009.0
2023-03-02 10:25:00,213.75,214.19,213.65,213.91,8992.0,204.0859,204.506,203.9904,204.2386,8992.0
2023-03-02 10:30:00,213.92,214.29,213.85,214.06,15646.0,204.2482,204.6015,204.1814,204.3819,15646.0
2023-03-02 10:35:00,214.11,214.11,213.54,213.55,7186.0,204.4296,204.4296,203.8854,203.8949,7186.0
2023-03-02 10:40:00,213.55,213.95,213.54,213.78,11939.0,203.8949,204.2768,203.8854,204.1145,11939.0
2023-03-02 10:45:00,213.82,213.91,213.48,213.73,9721.0,204.1527,204.2386,203.8281,204.0668,9721.0
2023-03-02 10:50:00,213.73,214.21,213.73,214.1,11000.0,204.0668,204.5251,204.0668,204.4201,11000.0
2023-03-02 10:55:00,214.1,214.16,213.66,213.73,43949.0,204.4201,204.4773,203.9999,204.0668,43949.0
2023-03-02 11:00:00,213.76,213.93,213.46,213.55,23716.0,204.0954,204.2577,203.809,203.8949,23716.0
2023-03-02 11:05:00,213.55,213.76,213.48,213.76,23310.0,203.8949,204.0954,203.8281,204.0954,23310.0
2023-03-02 11:10:00,213.72,214.27,213.58,214.04,12464.0,204.0572,204.5824,203.9236,204.3628,12464.0
2023-03-02 11:15:00,214.03,214.1,213.82,214.03,7050.0,204.3532,204.4201,204.1527,204.3532,7050.0
2023-03-02 11:20:00,214.06,214.1,213.73,213.76,32150.0,204.3819,204.4201,204.0668,204.0954,32150.0
2023-03-02 11:25:00,213.79,213.97,213.59,213.73,8920.0,204.1241,204.2959,203.9331,204.0668,8920.0
2023-03-02 11:30:00,213.63,213.77,213.57,213.69,6064.0,203.9713,204.105,203.914,204.0286,6064.0
2023-03-02 11:35:00,213.64,213.64,213.15,213.49,21996.0,203.9809,203.9809,203.513,203.8376,21996.0
2023-03-02 11:40:00,213.42,213.57,213.33,213.45,7556.0,203.7708,203.914,203.6849,203.7994,7556.0
2023-03-02 11:45:00,213.42,213.45,213.18,213.45,5509.0,203.7708,203.7994,203.5416,203.7994,5509.0
2023-03-02 11:50:00,213.44,213.65,213.34,213.4,6197.0,203.7899,203.9904,203.6944,203.7517,6197.0
2023-03-02 11:55:00,213.4,213.67,213.3,213.67,7802.0,203.7517,204.0095,203.6562,204.0095,7802.0
2023-03-02 12:00:00,213.72,213.84,213.65,213.65,4007.0,204.0572,204.1718,203.9904,203.9904,4007.0
2023-03-02 12:05:00,213.65,213.84,213.52,213.62,5371.0,203.9904,204.1718,203.8663,203.9618,5371.0
2023-03-02 12:10:00,213.63,213.65,213.48,213.56,3951.0,203.9713,203.9904,203.8281,203.9045,3951.0
2023-03-02 12:15:00,213.63,213.69,213.45,213.56,8342.0,203.9713,204.0286,203.7994,203.9045,8342.0
2023-03-02 12:20:00,213.56,213.78,213.49,213.78,7533.0,203.9045,204.1145,203.8376,204.1145,7533.0
2023-03-02 12:25:00,213.81,213.99,213.73,213.91,6747.0,204.1432,204.315,204.0668,204.2386,6747.0
2023-03-02 12:30:00,213.94,214.15,213.91,214.07,6231.0,204.2673,204.4678,204.2386,204.3914,6231.0
2023-03-02 12:35:00,214.09,214.33,213.96,214.33,7590.0,204.4105,204.6397,204.2864,204.6397,7590.0
2023-03-02 12:40:00,214.31,214.46,214.26,214.37,11688.0,204.6206,204.7638,204.5728,204.6778,11688.0
2023-03-02 12:45:00,214.38,214.59,214.38,214.41,9054.0,204.6874,204.8879,204.6874,204.716,9054.0
2023-03-02 12:50:00,214.39,214.66,214.36,214.62,8624.0,204.6969,204.9547,204.6683,204.9165,8624.0
2023-03-02 12:55:00,214.68,214.89,214.67,214.89,9966.0,204.9738,205.1743,204.9643,205.1743,9966.0
2023-03-02 13:00:00,214.89,215.04,214.82,214.97,19308.0,205.1743,205.3176,205.1075,205.2507,19308.0
2023-03-02 13:05:00,215.0,215.0,214.62,214.62,17832.0,205.2794,205.2794,204.9165,204.9165,17832.0
2023-03-02 13:10:00,214.66,215.01,214.59,214.95,9835.0,204.9547,205.2889,204.8879,205.2316,9835.0
2023-03-02 13:15:00,215.01,215.01,214.71,214.71,13649.0,205.2889,205.2889,205.0025,205.0025,13649.0
2023-03-02 13:20:00,214.65,214.82,214.52,214.75,10920.0,204.9452,205.1075,204.8211,205.0407,10920.0
2023-03-02 13:25:00,214.79,215.21,214.75,215.21,11984.0,205.0789,205.4799,205.0407,205.4799,11984.0
2023-03-02 13:30:00,215.17,215.59,215.17,215.58,17173.0,205.4417,205.8427,205.4417,205.8331,17173.0
2023-03-02 13:35:00,215.64,216.08,215.64,216.0,23945.0,205.8904,206.3105,205.8904,206.2342,23945.0
2023-03-02 13:40:00,215.99,216.04,215.86,215.88,14849.0,206.2246,206.2723,206.1005,206.1196,14849.0
2023-03-02 13:45:00,215.92,216.26,215.88,216.18,18441.0,206.1578,206.4824,206.1196,206.406,18441.0
2023-03-02 13:50:00,216.17,216.17,215.62,215.73,10268.0,206.3965,206.3965,205.8713,205.9764,10268.0
2023-03-02 13:55:00,215.75,216.0,215.68,216.0,8264.0,205.9955,206.2342,205.9286,206.2342,8264.0
2023-03-02 14:00:00,215.99,216.12,215.89,215.93,12464.0,206.2246,206.3487,206.1291,206.1673,12464.0
2023-03-02 14:05:00,215.89,215.9,215.57,215.85,11314.0,206.1291,206.1387,205.8236,206.0909,11314.0
2023-03-02 14:10:00,215.89,216.06,215.85,215.91,8440.0,206.1291,206.2914,206.0909,206.1482,8440.0
2023-03-02 14:15:00,215.94,215.97,215.77,215.9,11258.0,206.1769,206.2055,206.0145,206.1387,11258.0
2023-03-02 14:20:00,215.93,216.18,215.8,216.11,11762.0,206.1673,206.406,206.0432,206.3392,11762.0
2023-03-02 14:25:00,216.07,216.58,216.0,216.4,27080.0,206.301,206.7879,206.2342,206.6161,27080.0
2023-03-02 14:30:00,216.38,216.53,216.23,216.23,9975.0,206.597,206.7402,206.4538,206.4538,9975.0
2023-03-02 14:35:00,216.23,216.23,215.87,215.98,9199.0,206.4538,206.4538,206.11,206.2151,9199.0
2023-03-02 14:40:00,215.98,216.33,215.96,216.28,14295.0,206.2151,206.5492,206.196,206.5015,14295.0
2023-03-02 14:45:00,216.28,216.35,216.22,216.27,10661.0,206.5015,206.5683,206.4442,206.4919,10661.0
2023-03-02 14:50:00,216.27,216.36,216.07,216.1,8252.0,206.4919,206.5779,206.301,206.3296,8252.0
2023-03-02 14:55:00,216.08,216.11,215.93,215.97,21515.0,206.3105,206.3392,206.1673,206.2055,21515.0
2023-03-02 15:00:00,215.93,216.11,215.93,216.03,15303.0,206.1673,206.3392,206.1673,206.2628,15303.0
2023-03-02 15:05:00,216.0,216.4,215.98,216.36,14470.0,206.2342,206.6161,206.2151,206.5779,14470.0
2023-03-02 15:10:00,216.4,216.52,216.32,216.43,16815.0,206.6161,206.7306,206.5397,206.6447,16815.0
2023-03-02 15:15:00,216.45,216.55,216.32,216.35,19009.0,206.6638,206.7593,206.5397,206.5683,19009.0
2023-03-02 15:20:00,216.32,216.38,216.25,216.38,18036.0,206.5397,206.597,206.4728,206.597,18036.0
2023-03-02 15:25:00,216.38,216.5,216.22,216.45,29138.0,206.597,206.7115,206.4442,206.6638,29138.0
2023-03-02 15:30:00,216.45,216.57,216.36,216.48,37397.0,206.6638,206.7784,206.5779,206.6924,37397.0
2023-03-02 15:35:00,216.5,217.1,216.46,216.95,41231.0,206.7115,207.2844,206.6734,207.1412,41231.0
2023-03-02 15:40:00,216.94,216.97,216.47,216.48,35896.0,207.1317,207.1603,206.6829,206.6924,35896.0
2023-03-02 15:45:00,216.47,216.47,216.15,216.27,40806.0,206.6829,206.6829,206.3774,206.4919,40806.0
2023-03-02 15:50:00,216.25,216.26,215.7,215.75,61591.0,206.4728,206.4824,205.9477,205.9955,61591.0
2023-03-02 15:55:00,215.74,216.35,215.66,216.34,160191.0,205.9859,206.5683,205.9095,206.5588,160191.0
2023-03-03 09:30:00,215.62,216.43,215.04,215.46,43828.0,205.8713,206.6447,205.3176,205.7186,43828.0
2023-03-03 09:35:00,215.47,215.86,214.89,215.16,7760.0,205.7281,206.1005,205.1743,205.4321,7760.0
2023-03-03 09:40:00,215.13,215.48,215.0,215.0,20097.0,205.4035,205.7377,205.2794,205.2794,20097.0
2023-03-03 09:45:00,214.89,215.7,214.86,215.59,8342.0,205.1743,205.9477,205.1457,205.8427,8342.0
2023-03-03 09:50:00,215.6,216.31,215.6,216.31,29846.0,205.8522,206.5301,205.8522,206.5301,29846.0
2023-03-03 09:55:00,216.02,216.28,215.93,216.23,6088.0,206.2532,206.5015,206.1673,206.4538,6088.0
2023-03-03 10:00:00,216.14,216.2,215.93,216.11,6450.0,206.3678,206.4251,206.1673,206.3392,6450.0
2023-03-03 10:05:00,215.91,215.91,215.55,215.69,5214.0,206.1482,206.1482,205.8045,205.9382,5214.0
2023-03-03 10:10:00,215.72,216.01,215.38,215.54,3618.0,205.9668,206.2437,205.6422,205.7949,3618.0
2023-03-03 10:15:00,215.65,215.65,215.08,215.46,5497.0,205.9,205.9,205.3557,205.7186,5497.0
2023-03-03 10:20:00,215.43,215.66,215.39,215.55,3253.0,205.6899,205.9095,205.6517,205.8045,3253.0
2023-03-03 10:25:00,215.56,215.86,215.56,215.81,5728.0,205.814,206.1005,205.814,206.0527,5728.0
2023-03-03 10:30:00,215.81,216.03,215.74,215.84,4287.0,206.0527,206.2628,205.9859,206.0814,4287.0
2023-03-03 10:35:00,215.81,216.19,215.8,216.13,6903.0,206.0527,206.4156,206.0432,206.3583,6903.0
2023-03-03 10:40:00,216.12,216.32,215.94,215.96,11850.0,206.3487,206.5397,206.1769,206.196,11850.0
2023-03-03 10:45:00,215.91,216.22,215.86,216.03,5048.0,206.1482,206.4442,206.1005,206.2628,5048.0
2023-03-03 10:50:00,216.0,216.0,215.69,215.92,8964.0,206.2342,206.2342,205.9382,206.1578,8964.0
2023-03-03 10:55:00,215.88,215.89,215.57,215.82,3959.0,206.1196,206.1291,205.8236,206.0623,3959.0
2023-03-03 11:00:00,215.82,216.0,215.82,215.94,6502.0,206.0623,206.2342,206.0623,206.1769,6502.0
2023-03-03 11:05:00,216.01,216.31,216.01,216.17,4254.0,206.2437,206.5301,206.2437,206.3965,4254.0
2023-03-03 11:10:00,216.23,216.53,216.16,216.49,5476.0,206.4538,206.7402,206.3869,206.702,5476.0
2023-03-03 11:15:00,216.53,216.56,216.33,216.43,4983.0,206.7402,206.7688,206.5492,206.6447,4983.0
2023-03-03 11:20:00,216.31,216.44,216.27,216.37,4110.0,206.5301,206.6543,206.4919,206.5874,4110.0
2023-03-03 11:25:00,216.37,216.49,216.34,216.39,4820.0,206.5874,206.702,206.5588,206.6065,4820.0
2023-03-03 11:30:00,216.39,216.44,216.09,216.09,6046.0,206.6065,206.6543,206.3201,206.3201,6046.0
2023-03-03 11:35:00,216.01,216.24,215.86,215.86,5198.0,206.2437,206.4633,206.1005,206.1005,5198.0
2023-03-03 11:40:00,215.83,215.86,215.72,215.78,6473.0,206.0718,206.1005,205.9668,206.0241,6473.0
2023-03-03 11:45:00,215.88,216.04,215.82,215.95,3963.0,206.1196,206.2723,206.0623,206.1864,3963.0
2023-03-03 11:50:00,215.9,216.02,215.79,215.88,9027.0,206.1387,206.2532,206.0336,206.1196,9027.0
2023-03-03 11:55:00,215.92,216.25,215.84,216.11,11053.0,206.1578,206.4728,206.0814,206.3392,11053.0
2023-03-03 12:00:00,216.1,216.16,215.99,216.16,4180.0,206.3296,206.3869,206.2246,206.3869,4180.0
2023-03-03 12:05:00,216.13,216.31,216.1,216.31,2699.0,206.3583,206.5301,206.3296,206.5301,2699.0
2023-03-03 12:10:00,216.28,216.32,216.23,216.28,4134.0,206.5015,206.5397,206.4538,206.5015,4134.0
2023-03-03 12:15:00,216.28,216.38,216.23,216.38,5104.0,206.5015,206.597,206.4538,206.597,5104.0
2023-03-03 12:20:00,216.39,216.48,216.36,216.37,2965.0,206.6065,206.6924,206.5779,206.5874,2965.0
2023-03-03 12:25:00,216.31,216.5,216.31,216.45,4710.0,206.5301,206.7115,206.5301,206.6638,4710.0
2023-03-03 12:30:00,216.49,216.56,216.44,216.51,7303.0,206.702,206.7688,206.6543,206.7211,7303.0
2023-03-03 12:35:00,216.44,216.54,216.14,216.15,13303.0,206.6543,206.7497,206.3678,206.3774,13303.0
2023-03-03 12:40:00,216.15,216.23,216.0,216.01,3518.0,206.3774,206.4538,206.2342,206.2437,3518.0
2023-03-03 12:45:00,216.01,216.01,215.74,215.9,7464.0,206.2437,206.2437,205.9859,206.1387,7464.0
2023-03-03 12:50:00,215.86,215.86,215.74,215.78,2055.0,206.1005,206.1005,205.9859,206.0241,2055.0
2023-03-03 12:55:00,215.83,216.0,215.76,215.97,3098.0,206.0718,206.2342,206.005,206.2055,3098.0
2023-03-03 13:00:00,216.03,216.24,216.0,216.24,3468.0,206.2628,206.4633,206.2342,206.4633,3468.0
2023-03-03 13:05:00,216.25,216.36,216.2,216.36,3474.0,206.4728,206.5779,206.4251,206.5779,3474.0
2023-03-03 13:10:00,216.45,216.48,216.29,216.41,6752.0,206.6638,206.6924,206.511,206.6256,6752.0
2023-03-03 13:15:00,216.48,216.56,216.41,216.53,9049.0,206.6924,206.7688,206.6256,206.7402,9049.0
2023-03-03 13:20:00,216.6,216.6,216.53,216.57,1092.0,206.807,206.807,206.7402,206.7784,1092.0
2023-03-03 13:25:00,216.6,216.64,216.58,216.62,2301.0,206.807,206.8452,206.7879,206.8261,2301.0
2023-03-03 13:30:00,216.61,216.75,216.54,216.61,10970.0,206.8166,206.9502,206.7497,206.8166,10970.0
2023-03-03 13:35:00,216.57,216.82,216.55,216.77,6750.0,206.7784,207.0171,206.7593,206.9693,6750.0
2023-03-03 13:40:00,216.77,216.89,216.72,216.87,5116.0,206.9693,207.0839,206.9216,207.0648,5116.0
2023-03-03 13:45:00,216.88,217.01,216.82,216.98,14847.0,207.0744,207.1985,207.0171,207.1698,14847.0
2023-03-03 13:50:00,216.98,217.1,216.94,217.09,5523.0,207.1698,207.2844,207.1317,207.2749,5523.0
2023-03-03 13:55:00,217.16,217.2,216.96,216.99,5237.0,207.3417,207.3799,207.1507,207.1794,5237.0
2023-03-03 14:00:00,216.99,217.03,216.75,216.85,10900.0,207.1794,207.2176,206.9502,207.0457,10900.0
2023-03-03 14:05:00,216.89,216.93,216.63,216.72,6042.0,207.0839,207.1221,206.8357,206.9216,6042.0
2023-03-03 14:10:00,216.69,216.71,216.54,216.66,12724.0,206.893,206.912,206.7497,206.8643,12724.0
2023-03-03 14:15:00,216.63,216.67,216.54,216.57,11183.0,206.8357,206.8739,206.7497,206.7784,11183.0
2023-03-03 14:20:00,216.57,216.67,216.43,216.5,12529.0,206.7784,206.8739,206.6447,206.7115,12529.0
2023-03-03 14:25:00,216.53,216.71,216.53,216.71,13823.0,206.7402,206.912,206.7402,206.912,13823.0
2023-03-03 14:30:00,216.66,216.76,216.58,216.69,9998.0,206.8643,206.9598,206.7879,206.893,9998.0
2023-03-03 14:35:00,216.76,217.06,216.74,217.03,9727.0,206.9598,207.2462,206.9407,207.2176,9727.0
2023-03-03 14:40:00,217.07,217.13,217.05,217.05,5159.0,207.2558,207.3131,207.2367,207.2367,5159.0
2023-03-03 14:45:00,217.07,217.15,216.99,217.0,6616.0,207.2558,207.3322,207.1794,207.1889,6616.0
2023-03-03 14:50:00,217.0,217.15,217.0,217.12,6350.0,207.1889,207.3322,207.1889,207.3035,6350.0
2023-03-03 14:55:00,217.13,217.25,217.05,217.25,5192.0,207.3131,207.4276,207.2367,207.4276,5192.0
2023-03-03 15:00:00,217.26,217.35,217.23,217.34,5690.0,207.4372,207.5231,207.4085,207.5136,5690.0
2023-03-03 15:05:00,217.34,217.55,217.33,217.52,7161.0,207.5136,207.7141,207.504,207.6854,7161.0
2023-03-03 15:10:00,217.53,217.56,217.4,217.54,9311.0,207.695,207.7236,207.5709,207.7045,9311.0
2023-03-03 15:15:00,217.48,217.61,217.42,217.51,8756.0,207.6472,207.7714,207.5899,207.6759,8756.0
2023-03-03 15:20:00,217.52,217.64,217.35,217.36,9216.0,207.6854,207.8,207.5231,207.5327,9216.0
2023-03-03 15:25:00,217.31,217.35,217.1,217.34,12521.0,207.4849,207.5231,207.2844,207.5136,12521.0
2023-03-03 15:30:00,217.36,217.38,217.11,217.2,17869.0,207.5327,207.5518,207.294,207.3799,17869.0
2023-03-03 15:35:00,217.13,217.23,217.04,217.21,9326.0,207.3131,207.4085,207.2271,207.3894,9326.0
2023-03-03 15:40:00,217.19,217.49,217.16,217.36,15094.0,207.3703,207.6568,207.3417,207.5327,15094.0
2023-03-03 15:45:00,217.32,217.5,217.26,217.5,17885.0,207.4945,207.6663,207.4372,207.6663,17885.0
2023-03-03 15:50:00,217.48,217.57,217.37,217.41,32933.0,207.6472,207.7332,207.5422,207.5804,32933.0
2023-03-03 15:55:00,217.45,217.72,217.39,217.6,81694.0,207.6186,207.8764,207.5613,207.7618,81694.0
2023-03-06 09:30:00,218.91,219.11,218.3,218.3,25662.0,209.0126,209.2035,208.4302,208.4302,25662.0
2023-03-06 09:35:00,218.16,218.44,218.1,218.14,5629.0,208.2965,208.5638,208.2392,208.2774,5629.0
2023-03-06 09:40:00,218.28,218.28,217.7,217.97,5481.0,208.4111,208.4111,207.8573,208.1151,5481.0
2023-03-06 09:45:00,217.98,217.98,217.19,217.21,5413.0,208.1246,208.1246,207.3703,207.3894,5413.0
2023-03-06 09:50:00,217.34,217.51,216.84,217.39,7864.0,207.5136,207.6759,207.0362,207.5613,7864.0
2023-03-06 09:55:00,217.4,218.15,217.39,217.84,15280.0,207.5709,208.2869,207.5613,207.991,15280.0
2023-03-06 10:00:00,217.91,218.14,217.74,218.12,5517.0,208.0578,208.2774,207.8955,208.2583,5517.0
2023-03-06 10:05:00,218.22,218.71,218.05,218.57,5261.0,208.3538,208.8216,208.1915,208.688,5261.0
2023-03-06 10:10:00,218.65,218.8,218.26,218.58,31557.0,208.7643,208.9076,208.392,208.6975,31557.0
2023-03-06 10:15:00,218.63,219.5,218.62,219.42,6869.0,208.7452,209.5759,208.7357,209.4995,6869.0
2023-03-06 10:20:00,219.5,219.5,219.13,219.34,4662.0,209.5759,209.5759,209.2226,209.4231,4662.0
2023-03-06 10:25:00,219.35,219.69,219.24,219.25,10229.0,209.4327,209.7573,209.3277,209.3372,10229.0
2023-03-06 10:30:00,219.36,219.43,219.29,219.34,1726.0,209.4422,209.5091,209.3754,209.4231,1726.0
2023-03-06 10:35:00,219.29,219.53,219.02,219.02,2870.0,209.3754,209.6046,209.1176,209.1176,2870.0
2023-03-06 10:40:00,219.14,219.4,218.87,218.87,9251.0,209.2322,209.4804,208.9744,208.9744,9251.0
2023-03-06 10:45:00,219.01,219.25,218.91,219.11,5800.0,209.1081,209.3372,209.0126,209.2035,5800.0
2023-03-06 10:50:00,219.11,219.29,219.11,219.16,3692.0,209.2035,209.3754,209.2035,209.2513,3692.0
2023-03-06 10:55:00,219.17,219.38,218.91,218.91,30157.0,209.2608,209.4613,209.0126,209.0126,30157.0
2023-03-06 11:00:00,218.94,219.47,218.89,219.37,4116.0,209.0412,209.5473,208.9935,209.4518,4116.0
2023-03-06 11:05:00,219.33,219.68,219.15,219.57,5382.0,209.4136,209.7478,209.2417,209.6427,5382.0
2023-03-06 11:10:00,219.63,220.16,219.53,219.96,20760.0,209.7,210.2061,209.6046,210.0151,20760.0
2023-03-06 11:15:00,219.98,220.08,219.86,219.87,5587.0,210.0342,210.1297,209.9196,209.9292,5587.0
2023-03-06 11:20:00,219.8,219.8,219.38,219.39,955.0,209.8623,209.8623,209.4613,209.4709,955.0
2023-03-06 11:25:00,219.37,219.52,219.37,219.47,4950.0,209.4518,209.595,209.4518,209.5473,4950.0
2023-03-06 11:30:00,219.54,219.59,219.27,219.4,10951.0,209.6141,209.6618,209.3563,209.4804,10951.0
2023-03-06 11:35:00,219.37,219.68,219.36,219.68,11473.0,209.4518,209.7478,209.4422,209.7478,11473.0
2023-03-06 11:40:00,219.67,219.71,219.57,219.69,3928.0,209.7382,209.7764,209.6427,209.7573,3928.0
2023-03-06 11:45:00,219.62,219.68,219.43,219.65,3774.0,209.6905,209.7478,209.5091,209.7191,3774.0
2023-03-06 11:50:00,219.65,219.68,219.46,219.64,5673.0,209.7191,209.7478,209.5377,209.7096,5673.0
2023-03-06 11:55:00,219.66,219.85,219.66,219.83,2835.0,209.7287,209.9101,209.7287,209.891,2835.0
2023-03-06 12:00:00,219.83,219.92,219.76,219.85,3821.0,209.891,209.9769,209.8242,209.9101,3821.0
2023-03-06 12:05:00,219.81,219.85,219.59,219.76,3450.0,209.8719,209.9101,209.6618,209.8242,3450.0
2023-03-06 12:10:00,219.74,219.9,219.65,219.79,3600.0,209.8051,209.9578,209.7191,209.8528,3600.0
2023-03-06 12:15:00,219.76,220.12,219.76,220.12,15716.0,209.8242,210.1679,209.8242,210.1679,15716.0
2023-03-06 12:20:00,220.15,220.15,219.87,220.03,3774.0,210.1965,210.1965,209.9292,210.0819,3774.0
2023-03-06 12:25:00,219.99,220.1,219.86,219.88,3889.0,210.0438,210.1488,209.9196,209.9387,3889.0
2023-03-06 12:30:00,219.85,219.89,219.74,219.74,2862.0,209.9101,209.9483,209.8051,209.8051,2862.0
2023-03-06 12:35:00,219.7,220.19,219.68,220.19,3839.0,209.7669,210.2347,209.7478,210.2347,3839.0
2023-03-06 12:40:00,220.2,220.36,220.14,220.18,6756.0,210.2443,210.397,210.187,210.2252,6756.0
2023-03-06 12:45:00,220.19,220.19,219.77,219.87,4237.0,210.2347,210.2347,209.8337,209.9292,4237.0
2023-03-06 12:50:00,219.87,220.01,219.87,219.94,2624.0,209.9292,210.0628,209.9292,209.996,2624.0
2023-03-06 12:55:00,219.84,219.93,219.66,219.71,5643.0,209.9005,209.9865,209.7287,209.7764,5643.0
2023-03-06 13:00:00,219.62,219.71,219.11,219.17,16069.0,209.6905,209.7764,209.2035,209.2608,16069.0
2023-03-06 13:05:00,219.21,219.56,219.19,219.56,14299.0,209.299,209.6332,209.2799,209.6332,14299.0
2023-03-06 13:10:00,219.63,219.74,219.55,219.69,3902.0,209.7,209.8051,209.6236,209.7573,3902.0
2023-03-06 13:15:00,219.63,219.8,219.62,219.74,3188.0,209.7,209.8623,209.6905,209.8051,3188.0
2023-03-06 13:20:00,219.81,220.0,219.81,219.88,2717.0,209.8719,210.0533,209.8719,209.9387,2717.0
2023-03-06 13:25:00,219.86,219.97,219.75,219.75,8632.0,209.9196,210.0247,209.8146,209.8146,8632.0
2023-03-06 13:30:00,219.72,219.92,219.67,219.92,2302.0,209.786,209.9769,209.7382,209.9769,2302.0
2023-03-06 13:35:00,220.02,220.13,219.84,219.89,9788.0,210.0724,210.1774,209.9005,209.9483,9788.0
2023-03-06 13:40:00,219.96,220.15,219.95,220.15,2419.0,210.0151,210.1965,210.0056,210.1965,2419.0
2023-03-06 13:45:00,220.17,220.4,220.03,220.39,9790.0,210.2156,210.4352,210.0819,210.4257,9790.0
2023-03-06 13:50:00,220.38,220.5,220.33,220.41,3368.0,210.4161,210.5307,210.3684,210.4448,3368.0
2023-03-06 13:55:00,220.39,220.6,220.21,220.53,12754.0,210.4257,210.6262,210.2538,210.5593,12754.0
2023-03-06 14:00:00,220.53,220.64,219.52,219.99,39536.0,210.5593,210.6644,209.595,210.0438,39536.0
2023-03-06 14:05:00,220.01,220.07,219.75,219.75,9874.0,210.0628,210.1201,209.8146,209.8146,9874.0
2023-03-06 14:10:00,219.77,219.83,219.53,219.73,5654.0,209.8337,209.891,209.6046,209.7955,5654.0
2023-03-06 14:15:00,219.73,219.96,219.68,219.71,5201.0,209.7955,210.0151,209.7478,209.7764,5201.0
2023-03-06 14:20:00,219.75,219.87,219.61,219.84,7018.0,209.8146,209.9292,209.6809,209.9005,7018.0
2023-03-06 14:25:00,219.84,219.96,219.75,219.95,7989.0,209.9005,210.0151,209.8146,210.0056,7989.0
2023-03-06 14:30:00,219.96,220.26,219.95,220.03,6846.0,210.0151,210.3015,210.0056,210.0819,6846.0
2023-03-06 14:35:00,220.0,220.01,219.81,219.93,7233.0,210.0533,210.0628,209.8719,209.9865,7233.0
2023-03-06 14:40:00,219.93,219.99,219.88,219.9,3873.0,209.9865,210.0438,209.9387,209.9578,3873.0
2023-03-06 14:45:00,219.89,220.0,219.8,219.82,8573.0,209.9483,210.0533,209.8623,209.8814,8573.0
2023-03-06 14:50:00,219.78,219.86,219.55,219.65,9730.0,209.8432,209.9196,209.6236,209.7191,9730.0
2023-03-06 14:55:00,219.64,219.66,219.39,219.41,11359.0,209.7096,209.7287,209.4709,209.49,11359.0
2023-03-06 15:00:00,219.42,219.68,219.39,219.4,9446.0,209.4995,209.7478,209.4709,209.4804,9446.0
2023-03-06 15:05:00,219.37,219.56,219.37,219.51,9834.0,209.4518,209.6332,209.4518,209.5855,9834.0
2023-03-06 15:10:00,219.53,219.75,219.36,219.39,10254.0,209.6046,209.8146,209.4422,209.4709,10254.0
2023-03-06 15:15:00,219.39,219.6,219.33,219.52,9198.0,209.4709,209.6714,209.4136,209.595,9198.0
2023-03-06 15:20:00,219.51,219.62,219.42,219.53,11542.0,209.5855,209.6905,209.4995,209.6046,11542.0
2023-03-06 15:25:00,219.51,219.55,219.4,219.4,11149.0,209.5855,209.6236,209.4804,209.4804,11149.0
2023-03-06 15:30:00,219.42,219.43,219.13,219.21,19937.0,209.4995,209.5091,209.2226,209.299,19937.0
2023-03-06 15:35:00,219.2,219.25,218.98,219.13,12403.0,209.2895,209.3372,209.0794,209.2226,12403.0
2023-03-06 15:40:00,219.17,219.45,219.11,219.4,9770.0,209.2608,209.5282,209.2035,209.4804,9770.0
2023-03-06 15:45:00,219.38,219.75,219.37,219.75,16190.0,209.4613,209.8146,209.4518,209.8146,16190.0
2023-03-06 15:50:00,219.76,219.77,219.29,219.33,27301.0,209.8242,209.8337,209.3754,209.4136,27301.0
2023-03-06 15:55:00,219.32,219.41,219.09,219.37,81089.0,209.404,209.49,209.1844,209.4518,81089.0
2023-03-07 09:30:00,220.4,220.79,220.0,220.3,30597.0,210.4352,210.8076,210.0533,210.3397,30597.0
2023-03-07 09:35:00,220.49,221.46,220.49,221.43,19266.0,210.5211,211.4473,210.5211,211.4186,19266.0
2023-03-07 09:40:00,221.51,222.13,221.48,221.69,8906.0,211.495,212.087,211.4664,211.6669,8906.0
2023-03-07 09:45:00,221.73,221.91,221.4,221.63,12136.0,211.7051,211.8769,211.39,211.6096,12136.0
2023-03-07 09:50:00,221.63,222.17,221.53,221.88,8549.0,211.6096,212.1252,211.5141,211.8483,8549.0
2023-03-07 09:55:00,222.02,222.21,221.89,222.0,5206.0,211.982,212.1634,211.8578,211.9629,5206.0
2023-03-07 10:00:00,222.12,222.12,221.0,221.31,12736.0,212.0775,212.0775,211.0081,211.3041,12736.0
2023-03-07 10:05:00,221.26,221.56,221.19,221.34,6458.0,211.2563,211.5428,211.1895,211.3327,6458.0
2023-03-07 10:10:00,221.23,221.23,220.8,220.8,5599.0,211.2277,211.2277,210.8171,210.8171,5599.0
2023-03-07 10:15:00,220.77,220.77,220.1,220.1,6900.0,210.7885,210.7885,210.1488,210.1488,6900.0
2023-03-07 10:20:00,220.12,220.29,219.8,220.29,9700.0,210.1679,210.3302,209.8623,210.3302,9700.0
2023-03-07 10:25:00,220.24,220.72,220.24,220.37,7899.0,210.2825,210.7407,210.2825,210.4066,7899.0
2023-03-07 10:30:00,220.44,220.5,220.03,220.29,19943.0,210.4734,210.5307,210.0819,210.3302,19943.0
2023-03-07 10:35:00,220.38,220.75,220.34,220.61,6206.0,210.4161,210.7694,210.3779,210.6357,6206.0
2023-03-07 10:40:00,220.67,220.68,219.97,220.07,14810.0,210.693,210.7026,210.0247,210.1201,14810.0
2023-03-07 10:45:00,220.05,220.39,220.04,220.25,3923.0,210.101,210.4257,210.0915,210.292,3923.0
2023-03-07 10:50:00,220.23,220.23,219.71,219.9,6032.0,210.2729,210.2729,209.7764,209.9578,6032.0
2023-03-07 10:55:00,220.07,220.07,219.62,219.73,6946.0,210.1201,210.1201,209.6905,209.7955,6946.0
2023-03-07 11:00:00,219.45,219.82,219.45,219.79,4112.0,209.5282,209.8814,209.5282,209.8528,4112.0
2023-03-07 11:05:00,219.85,219.96,219.54,219.63,5630.0,209.9101,210.0151,209.6141,209.7,5630.0
2023-03-07 11:10:00,219.66,219.85,219.44,219.48,3872.0,209.7287,209.9101,209.5186,209.5568,3872.0
2023-03-07 11:15:00,219.42,219.75,219.37,219.74,11279.0,209.4995,209.8146,209.4518,209.8051,11279.0
2023-03-07 11:20:00,219.76,219.8,219.49,219.61,3549.0,209.8242,209.8623,209.5664,209.6809,3549.0
2023-03-07 11:25:00,219.65,219.65,219.44,219.52,4869.0,209.7191,209.7191,209.5186,209.595,4869.0
2023-03-07 11:30:00,219.59,219.63,219.56,219.59,3551.0,209.6618,209.7,209.6332,209.6618,3551.0
2023-03-07 11:35:00,219.61,219.84,219.53,219.6,5724.0,209.6809,209.9005,209.6046,209.6714,5724.0
2023-03-07 11:40:00,219.53,219.56,219.2,219.49,11084.0,209.6046,209.6332,209.2895,209.5664,11084.0
2023-03-07 11:45:00,219.47,219.65,219.32,219.65,4261.0,209.5473,209.7191,209.404,209.7191,4261.0
2023-03-07 11:50:00,219.66,219.76,219.59,219.59,5505.0,209.7287,209.8242,209.6618,209.6618,5505.0
2023-03-07 11:55:00,219.61,219.68,219.29,219.29,7622.0,209.6809,209.7478,209.3754,209.3754,7622.0
2023-03-07 12:00:00,219.31,219.34,219.07,219.15,5900.0,209.3945,209.4231,209.1653,209.2417,5900.0
2023-03-07 12:05:00,219.21,219.32,218.95,219.19,9269.0,209.299,209.404,209.0508,209.2799,9269.0
2023-03-07 12:10:00,219.17,219.24,219.05,219.16,6655.0,209.2608,209.3277,209.1463,209.2513,6655.0
2023-03-07 12:15:00,219.15,219.53,219.06,219.23,21084.0,209.2417,209.6046,209.1558,209.3181,21084.0
2023-03-07 12:20:00,219.28,219.79,219.27,219.79,6060.0,209.3659,209.8528,209.3563,209.8528,6060.0
2023-03-07 12:25:00,219.84,220.03,219.67,219.68,6109.0,209.9005,210.0819,209.7382,209.7478,6109.0
2023-03-07 12:30:00,219.66,220.04,219.66,219.91,5452.0,209.7287,210.0915,209.7287,209.9674,5452.0
2023-03-07 12:35:00,219.91,219.91,219.61,219.61,8221.0,209.9674,209.9674,209.6809,209.6809,8221.0
2023-03-07 12:40:00,219.65,219.98,219.48,219.97,10360.0,209.7191,210.0342,209.5568,210.0247,10360.0
2023-03-07 12:45:00,219.98,220.1,219.74,219.83,8260.0,210.0342,210.1488,209.8051,209.891,8260.0
2023-03-07 12:50:00,219.78,219.88,219.61,219.61,3903.0,209.8432,209.9387,209.6809,209.6809,3903.0
2023-03-07 12:55:00,219.57,219.61,218.96,219.13,23794.0,209.6427,209.6809,209.0603,209.2226,23794.0
2023-03-07 13:00:00,219.01,219.01,218.48,218.5,4368.0,209.1081,209.1081,208.602,208.6211,4368.0
2023-03-07 13:05:00,218.53,218.57,218.28,218.33,8873.0,208.6498,208.688,208.4111,208.4588,8873.0
2023-03-07 13:10:00,218.28,218.44,218.23,218.33,9047.0,208.4111,208.5638,208.3633,208.4588,9047.0
2023-03-07 13:15:00,218.3,218.58,218.25,218.48,14180.0,208.4302,208.6975,208.3824,208.602,14180.0
2023-03-07 13:20:00,218.49,218.69,218.45,218.53,8106.0,208.6116,208.8025,208.5734,208.6498,8106.0
2023-03-07 13:25:00,218.53,218.92,218.53,218.92,4335.0,208.6498,209.0221,208.6498,209.0221,4335.0
2023-03-07 13:30:00,219.01,219.01,218.73,218.73,6760.0,209.1081,209.1081,208.8407,208.8407,6760.0
2023-03-07 13:35:00,218.73,219.17,218.68,219.14,5868.0,208.8407,209.2608,208.793,209.2322,5868.0
2023-03-07 13:40:00,219.13,219.21,218.91,219.06,15938.0,209.2226,209.299,209.0126,209.1558,15938.0
2023-03-07 13:45:00,219.05,219.3,219.04,219.15,16460.0,209.1463,209.3849,209.1367,209.2417,16460.0
2023-03-07 13:50:00,219.1,219.15,219.03,219.14,4614.0,209.194,209.2417,209.1272,209.2322,4614.0
2023-03-07 13:55:00,219.28,219.56,219.19,219.56,8578.0,209.3659,209.6332,209.2799,209.6332,8578.0
2023-03-07 14:00:00,219.53,219.84,219.53,219.8,19660.0,209.6046,209.9005,209.6046,209.8623,19660.0
2023-03-07 14:05:00,219.8,219.83,219.55,219.63,6021.0,209.8623,209.891,209.6236,209.7,6021.0
2023-03-07 14:10:00,219.63,219.74,219.54,219.71,5120.0,209.7,209.8051,209.6141,209.7764,5120.0
2023-03-07 14:15:00,219.69,219.74,219.55,219.56,4020.0,209.7573,209.8051,209.6236,209.6332,4020.0
2023-03-07 14:20:00,219.54,219.66,219.38,219.38,3314.0,209.6141,209.7287,209.4613,209.4613,3314.0
2023-03-07 14:25:00,219.4,219.4,219.18,219.2,4745.0,209.4804,209.4804,209.2704,209.2895,4745.0
2023-03-07 14:30:00,219.14,219.31,219.14,219.27,3938.0,209.2322,209.3945,209.2322,209.3563,3938.0
2023-03-07 14:35:00,219.25,219.38,219.22,219.28,4632.0,209.3372,209.4613,209.3086,209.3659,4632.0
2023-03-07 14:40:00,219.31,219.57,219.3,219.57,12068.0,209.3945,209.6427,209.3849,209.6427,12068.0
2023-03-07 14:45:00,219.55,219.63,219.34,219.37,11442.0,209.6236,209.7,209.4231,209.4518,11442.0
2023-03-07 14:50:00,219.38,219.73,219.36,219.67,13953.0,209.4613,209.7955,209.4422,209.7382,13953.0
2023-03-07 14:55:00,219.69,219.77,219.23,219.7,29914.0,209.7573,209.8337,209.3181,209.7669,29914.0
2023-03-07 15:00:00,219.62,219.9,219.6,219.82,9152.0,209.6905,209.9578,209.6714,209.8814,9152.0
2023-03-07 15:05:00,219.84,219.92,219.78,219.88,7681.0,209.9005,209.9769,209.8432,209.9387,7681.0
2023-03-07 15:10:00,219.92,220.23,219.89,220.15,15938.0,209.9769,210.2729,209.9483,210.1965,15938.0
2023-03-07 15:15:00,220.23,220.37,220.19,220.27,12092.0,210.2729,210.4066,210.2347,210.3111,12092.0
2023-03-07 15:20:00,220.24,220.29,220.11,220.2,27800.0,210.2825,210.3302,210.1583,210.2443,27800.0
2023-03-07 15:25:00,220.15,220.23,219.94,220.2,15690.0,210.1965,210.2729,209.996,210.2443,15690.0
2023-03-07 15:30:00,220.21,220.57,220.15,220.49,20912.0,210.2538,210.5975,210.1965,210.5211,20912.0
2023-03-07 15:35:00,220.48,220.58,220.43,220.48,17435.0,210.5116,210.6071,210.4639,210.5116,17435.0
2023-03-07 15:40:00,220.49,220.56,220.19,220.19,38302.0,210.5211,210.588,210.2347,210.2347,38302.0
2023-03-07 15:45:00,220.17,220.21,219.6,219.69,26111.0,210.2156,210.2538,209.6714,209.7573,26111.0
2023-03-07 15:50:00,219.73,219.73,219.23,219.32,34730.0,209.7955,209.7955,209.3181,209.404,34730.0
2023-03-07 15:55:00,219.28,219.4,219.13,219.31,92604.0,209.3659,209.4804,209.2226,209.3945,92604.0
2023-03-08 09:30:00,219.29,219.68,218.21,218.45,15135.0,209.3754,209.7478,208.3442,208.5734,15135.0
2023-03-08 09:35:00,218.43,218.65,218.17,218.17,10651.0,208.5543,208.7643,208.306,208.306,10651.0
2023-03-08 09:40:00,218.16,218.28,217.73,218.04,5616.0,208.2965,208.4111,207.8859,208.1819,5616.0
2023-03-08 09:45:00,218.09,218.11,217.42,217.42,12380.0,208.2297,208.2488,207.5899,207.5899,12380.0
2023-03-08 09:50:00,217.51,217.79,217.32,217.58,3229.0,207.6759,207.9432,207.4945,207.7427,3229.0
2023-03-08 09:55:00,217.62,217.79,217.42,217.79,4133.0,207.7809,207.9432,207.5899,207.9432,4133.0
2023-03-08 10:00:00,217.71,218.12,217.2,218.04,18434.0,207.8668,208.2583,207.3799,208.1819,18434.0
2023-03-08 10:05:00,217.95,218.14,217.88,218.12,3856.0,208.096,208.2774,208.0292,208.2583,3856.0
2023-03-08 10:10:00,218.12,218.67,218.11,218.22,3541.0,208.2583,208.7834,208.2488,208.3538,3541.0
2023-03-08 10:15:00,218.19,218.39,218.02,218.11,4506.0,208.3251,208.5161,208.1628,208.2488,4506.0
2023-03-08 10:20:00,218.08,218.48,217.97,218.47,9297.0,208.2201,208.602,208.1151,208.5925,9297.0
2023-03-08 10:25:00,218.41,218.42,217.87,217.9,8457.0,208.5352,208.5447,208.0196,208.0482,8457.0
2023-03-08 10:30:00,217.83,217.88,217.7,217.71,10970.0,207.9814,208.0292,207.8573,207.8668,10970.0
2023-03-08 10:35:00,217.67,217.69,217.16,217.37,24704.0,207.8286,207.8477,207.3417,207.5422,24704.0
2023-03-08 10:40:00,217.46,217.64,217.4,217.5,6806.0,207.6281,207.8,207.5709,207.6663,6806.0
2023-03-08 10:45:00,217.43,217.55,217.31,217.31,3680.0,207.5995,207.7141,207.4849,207.4849,3680.0
2023-03-08 10:50:00,217.18,217.61,217.13,217.51,5035.0,207.3608,207.7714,207.3131,207.6759,5035.0
2023-03-08 10:55:00,217.47,217.56,217.3,217.53,5106.0,207.6377,207.7236,207.4754,207.695,5106.0
2023-03-08 11:00:00,217.41,217.46,217.04,217.04,5671.0,207.5804,207.6281,207.2271,207.2271,5671.0
2023-03-08 11:05:00,217.01,217.2,217.0,217.03,5418.0,207.1985,207.3799,207.1889,207.2176,5418.0
2023-03-08 11:10:00,217.0,217.16,216.9,216.91,6800.0,207.1889,207.3417,207.0935,207.103,6800.0
2023-03-08 11:15:00,216.96,217.06,216.86,216.94,6759.0,207.1507,207.2462,207.0553,207.1317,6759.0
2023-03-08 11:20:00,216.96,217.11,216.93,217.0,3281.0,207.1507,207.294,207.1221,207.1889,3281.0
2023-03-08 11:25:00,216.98,217.17,216.97,217.17,3326.0,207.1698,207.3513,207.1603,207.3513,3326.0
2023-03-08 11:30:00,217.09,217.26,216.93,217.26,4769.0,207.2749,207.4372,207.1221,207.4372,4769.0
2023-03-08 11:35:00,217.18,217.32,217.04,217.13,7145.0,207.3608,207.4945,207.2271,207.3131,7145.0
2023-03-08 11:40:00,217.16,217.32,217.07,217.18,9137.0,207.3417,207.4945,207.2558,207.3608,9137.0
2023-03-08 11:45:00,217.26,217.57,217.17,217.52,7450.0,207.4372,207.7332,207.3513,207.6854,7450.0
2023-03-08 11:50:00,217.56,217.74,217.44,217.73,3762.0,207.7236,207.8955,207.609,207.8859,3762.0
2023-03-08 11:55:00,217.67,217.99,217.54,217.95,14492.0,207.8286,208.1342,207.7045,208.096,14492.0
2023-03-08 12:00:00,217.9,217.95,217.8,217.83,3154.0,208.0482,208.096,207.9528,207.9814,3154.0
2023-03-08 12:05:00,217.81,217.82,217.59,217.59,2734.0,207.9623,207.9719,207.7523,207.7523,2734.0
2023-03-08 12:10:00,217.64,217.73,217.42,217.43,5110.0,207.8,207.8859,207.5899,207.5995,5110.0
2023-03-08 12:15:00,217.41,217.47,217.07,217.47,8410.0,207.5804,207.6377,207.2558,207.6377,8410.0
2023-03-08 12:20:00,217.55,217.58,217.43,217.43,1590.0,207.7141,207.7427,207.5995,207.5995,1590.0
2023-03-08 12:25:00,217.37,217.41,217.23,217.23,3168.0,207.5422,207.5804,207.4085,207.4085,3168.0
2023-03-08 12:30:00,217.22,217.4,217.17,217.23,116442.0,207.399,207.5709,207.3513,207.4085,116442.0
2023-03-08 12:35:00,217.19,217.36,217.15,217.35,5308.0,207.3703,207.5327,207.3322,207.5231,5308.0
2023-03-08 12:40:00,217.37,217.73,217.24,217.73,5287.0,207.5422,207.8859,207.4181,207.8859,5287.0
2023-03-08 12:45:00,217.72,217.93,217.64,217.65,11203.0,207.8764,208.0769,207.8,207.8095,11203.0
2023-03-08 12:50:00,217.68,217.96,217.68,217.96,4608.0,207.8382,208.1055,207.8382,208.1055,4608.0
2023-03-08 12:55:00,218.02,218.06,217.78,217.95,4756.0,208.1628,208.201,207.9337,208.096,4756.0
2023-03-08 13:00:00,217.95,218.3,217.95,218.16,6098.0,208.096,208.4302,208.096,208.2965,6098.0
2023-03-08 13:05:00,218.22,218.43,218.12,218.14,2567.0,208.3538,208.5543,208.2583,208.2774,2567.0
2023-03-08 13:10:00,218.1,218.17,217.83,217.83,3255.0,208.2392,208.306,207.9814,207.9814,3255.0
2023-03-08 13:15:00,217.76,217.86,217.69,217.73,4901.0,207.9146,208.0101,207.8477,207.8859,4901.0
2023-03-08 13:20:00,217.67,217.75,217.66,217.73,3722.0,207.8286,207.905,207.8191,207.8859,3722.0
2023-03-08 13:25:00,217.68,217.75,217.57,217.57,5494.0,207.8382,207.905,207.7332,207.7332,5494.0
2023-03-08 13:30:00,217.54,217.65,217.32,217.32,25483.0,207.7045,207.8095,207.4945,207.4945,25483.0
2023-03-08 13:35:00,217.23,217.23,217.09,217.11,3696.0,207.4085,207.4085,207.2749,207.294,3696.0
2023-03-08 13:40:00,217.1,217.26,217.1,217.17,4868.0,207.2844,207.4372,207.2844,207.3513,4868.0
2023-03-08 13:45:00,217.07,217.13,216.99,217.09,8811.0,207.2558,207.3131,207.1794,207.2749,8811.0
2023-03-08 13:50:00,217.07,217.49,217.07,217.35,10273.0,207.2558,207.6568,207.2558,207.5231,10273.0
2023-03-08 13:55:00,217.52,217.52,217.27,217.34,5608.0,207.6854,207.6854,207.4467,207.5136,5608.0
2023-03-08 14:00:00,217.34,217.48,217.34,217.4,2335.0,207.5136,207.6472,207.5136,207.5709,2335.0
2023-03-08 14:05:00,217.36,217.53,217.32,217.52,11191.0,207.5327,207.695,207.4945,207.6854,11191.0
2023-03-08 14:10:00,217.51,217.51,217.23,217.25,4816.0,207.6759,207.6759,207.4085,207.4276,4816.0
2023-03-08 14:15:00,217.24,217.38,217.2,217.28,4420.0,207.4181,207.5518,207.3799,207.4563,4420.0
2023-03-08 14:20:00,217.39,217.47,217.3,217.31,2741.0,207.5613,207.6377,207.4754,207.4849,2741.0
2023-03-08 14:25:00,217.27,217.47,217.27,217.36,17366.0,207.4467,207.6377,207.4467,207.5327,17366.0
2023-03-08 14:30:00,217.4,217.66,217.33,217.66,7001.0,207.5709,207.8191,207.504,207.8191,7001.0
2023-03-08 14:35:00,217.63,217.63,217.42,217.42,5229.0,207.7905,207.7905,207.5899,207.5899,5229.0
2023-03-08 14:40:00,217.42,217.42,217.27,217.28,3261.0,207.5899,207.5899,207.4467,207.4563,3261.0
2023-03-08 14:45:00,217.21,217.34,217.12,217.29,4518.0,207.3894,207.5136,207.3035,207.4658,4518.0
2023-03-08 14:50:00,217.28,217.31,217.08,217.26,16714.0,207.4563,207.4849,207.2653,207.4372,16714.0
2023-03-08 14:55:00,217.24,217.42,217.11,217.29,6722.0,207.4181,207.5899,207.294,207.4658,6722.0
2023-03-08 15:00:00,217.29,217.32,217.09,217.09,5334.0,207.4658,207.4945,207.2749,207.2749,5334.0
2023-03-08 15:05:00,217.11,217.16,217.03,217.06,5552.0,207.294,207.3417,207.2176,207.2462,5552.0
2023-03-08 15:10:00,217.05,217.23,217.0,217.18,14164.0,207.2367,207.4085,207.1889,207.3608,14164.0
2023-03-08 15:15:00,217.21,217.48,217.2,217.41,10177.0,207.3894,207.6472,207.3799,207.5804,10177.0
2023-03-08 15:20:00,217.4,217.54,217.39,217.48,7445.0,207.5709,207.7045,207.5613,207.6472,7445.0
2023-03-08 15:25:00,217.46,217.52,217.36,217.37,6444.0,207.6281,207.6854,207.5327,207.5422,6444.0
2023-03-08 15:30:00,217.38,217.65,217.34,217.65,13531.0,207.5518,207.8095,207.5136,207.8095,13531.0
2023-03-08 15:35:00,217.68,217.79,217.62,217.74,11530.0,207.8382,207.9432,207.7809,207.8955,11530.0
2023-03-08 15:40:00,217.7,218.19,217.67,218.16,16226.0,207.8573,208.3251,207.8286,208.2965,16226.0
2023-03-08 15:45:00,218.18,218.25,217.98,218.07,32039.0,208.3156,208.3824,208.1246,208.2106,32039.0
2023-03-08 15:50:00,218.12,218.12,217.63,217.66,36655.0,208.2583,208.2583,207.7905,207.8191,36655.0
2023-03-08 15:55:00,217.67,217.86,217.58,217.66,77104.0,207.8286,208.0101,207.7427,207.8191,77104.0
2023-03-09 09:30:00,217.28,218.36,216.72,217.38,22965.0,207.4563,208.4874,206.9216,207.5518,22965.0
2023-03-09 09:35:00,217.62,218.39,217.2,218.34,10122.0,207.7809,208.5161,207.3799,208.4684,10122.0
2023-03-09 09:40:00,218.36,218.36,217.98,218.34,3348.0,208.4874,208.4874,208.1246,208.4684,3348.0
2023-03-09 09:45:00,218.37,218.67,218.12,218.21,7303.0,208.497,208.7834,208.2583,208.3442,7303.0
2023-03-09 09:50:00,218.36,218.64,218.24,218.61,15676.0,208.4874,208.7548,208.3729,208.7261,15676.0
2023-03-09 09:55:00,218.63,218.63,218.34,218.63,5758.0,208.7452,208.7452,208.4684,208.7452,5758.0
2023-03-09 10:00:00,218.76,218.77,218.29,218.34,8982.0,208.8694,208.8789,208.4206,208.4684,8982.0
2023-03-09 10:05:00,218.4,218.7,218.1,218.23,11053.0,208.5256,208.8121,208.2392,208.3633,11053.0
2023-03-09 10:10:00,218.23,218.54,218.16,218.53,10517.0,208.3633,208.6593,208.2965,208.6498,10517.0
2023-03-09 10:15:00,218.46,218.53,218.19,218.21,11605.0,208.5829,208.6498,208.3251,208.3442,11605.0
2023-03-09 10:20:00,218.21,218.4,218.21,218.36,6858.0,208.3442,208.5256,208.3442,208.4874,6858.0
2023-03-09 10:25:00,218.26,218.35,217.98,218.33,9087.0,208.392,208.4779,208.1246,208.4588,9087.0
2023-03-09 10:30:00,218.38,218.69,218.31,218.69,6792.0,208.5065,208.8025,208.4397,208.8025,6792.0
2023-03-09 10:35:00,218.77,218.8,218.54,218.73,11478.0,208.8789,208.9076,208.6593,208.8407,11478.0
2023-03-09 10:40:00,218.73,218.89,218.63,218.71,17036.0,208.8407,208.9935,208.7452,208.8216,17036.0
2023-03-09 10:45:00,218.61,218.69,218.39,218.54,6325.0,208.7261,208.8025,208.5161,208.6593,6325.0
2023-03-09 10:50:00,218.5,218.79,218.41,218.78,3900.0,208.6211,208.898,208.5352,208.8885,3900.0
2023-03-09 10:55:00,218.68,218.9,218.68,218.81,2355.0,208.793,209.003,208.793,208.9171,2355.0
2023-03-09 11:00:00,218.74,218.84,218.61,218.82,4312.0,208.8503,208.9457,208.7261,208.9267,4312.0
2023-03-09 11:05:00,218.77,218.97,218.72,218.97,4368.0,208.8789,209.0699,208.8312,209.0699,4368.0
2023-03-09 11:10:00,218.93,219.14,218.88,218.9,10796.0,209.0317,209.2322,208.9839,209.003,10796.0
2023-03-09 11:15:00,218.96,219.22,218.96,219.1,8200.0,209.0603,209.3086,209.0603,209.194,8200.0
2023-03-09 11:20:00,219.15,219.16,218.99,219.16,4536.0,209.2417,209.2513,209.089,209.2513,4536.0
2023-03-09 11:25:00,219.1,219.13,218.92,219.13,7319.0,209.194,209.2226,209.0221,209.2226,7319.0
2023-03-09 11:30:00,219.17,219.33,218.84,218.99,13121.0,209.2608,209.4136,208.9457,209.089,13121.0
2023-03-09 11:35:00,218.93,219.2,218.5,218.51,11560.0,209.0317,209.2895,208.6211,208.6307,11560.0
2023-03-09 11:40:00,218.42,218.52,218.37,218.4,3926.0,208.5447,208.6402,208.497,208.5256,3926.0
2023-03-09 11:45:00,218.35,218.35,218.14,218.28,5209.0,208.4779,208.4779,208.2774,208.4111,5209.0
2023-03-09 11:50:00,218.23,218.36,218.09,218.17,4472.0,208.3633,208.4874,208.2297,208.306,4472.0
2023-03-09 11:55:00,218.15,218.26,217.93,218.25,6147.0,208.2869,208.392,208.0769,208.3824,6147.0
2023-03-09 12:00:00,218.23,218.26,217.91,218.14,4703.0,208.3633,208.392,208.0578,208.2774,4703.0
2023-03-09 12:05:00,217.98,218.06,217.79,217.98,6293.0,208.1246,208.201,207.9432,208.1246,6293.0
2023-03-09 12:10:00,218.05,218.25,217.96,218.19,20514.0,208.1915,208.3824,208.1055,208.3251,20514.0
2023-03-09 12:15:00,218.27,218.5,218.19,218.44,4316.0,208.4015,208.6211,208.3251,208.5638,4316.0
2023-03-09 12:20:00,218.4,218.89,218.38,218.84,4810.0,208.5256,208.9935,208.5065,208.9457,4810.0
2023-03-09 12:25:00,218.89,219.07,218.79,218.98,6283.0,208.9935,209.1653,208.898,209.0794,6283.0
2023-03-09 12:30:00,218.89,219.17,218.89,219.16,8015.0,208.9935,209.2608,208.9935,209.2513,8015.0
2023-03-09 12:35:00,219.1,219.2,219.0,219.1,9418.0,209.194,209.2895,209.0985,209.194,9418.0
2023-03-09 12:40:00,219.07,219.17,218.97,219.06,9268.0,209.1653,209.2608,209.0699,209.1558,9268.0
2023-03-09 12:45:00,219.06,219.07,218.71,218.75,7356.0,209.1558,209.1653,208.8216,208.8598,7356.0
2023-03-09 12:50:00,218.7,218.7,218.19,218.22,7474.0,208.8121,208.8121,208.3251,208.3538,7474.0
2023-03-09 12:55:00,218.22,218.7,218.12,218.65,16396.0,208.3538,208.8121,208.2583,208.7643,16396.0
2023-03-09 13:00:00,218.67,218.79,218.58,218.62,4059.0,208.7834,208.898,208.6975,208.7357,4059.0
2023-03-09 13:05:00,218.59,218.67,218.48,218.59,6163.0,208.7071,208.7834,208.602,208.7071,6163.0
2023-03-09 13:10:00,218.56,218.65,218.33,218.62,6504.0,208.6784,208.7643,208.4588,208.7357,6504.0
2023-03-09 13:15:00,218.64,218.7,218.53,218.53,3526.0,208.7548,208.8121,208.6498,208.6498,3526.0
2023-03-09 13:20:00,218.56,218.62,218.32,218.36,8760.0,208.6784,208.7357,208.4493,208.4874,8760.0
2023-03-09 13:25:00,218.37,218.4,217.98,218.08,6847.0,208.497,208.5256,208.1246,208.2201,6847.0
2023-03-09 13:30:00,218.07,218.16,217.99,218.1,10518.0,208.2106,208.2965,208.1342,208.2392,10518.0
2023-03-09 13:35:00,218.1,218.26,218.03,218.03,8058.0,208.2392,208.392,208.1724,208.1724,8058.0
2023-03-09 13:40:00,218.04,218.05,217.76,217.88,12482.0,208.1819,208.1915,207.9146,208.0292,12482.0
2023-03-09 13:45:00,217.95,217.98,217.49,217.64,17527.0,208.096,208.1246,207.6568,207.8,17527.0
2023-03-09 13:50:00,217.61,217.96,217.53,217.96,6815.0,207.7714,208.1055,207.695,208.1055,6815.0
2023-03-09 13:55:00,217.96,218.33,217.94,218.32,19990.0,208.1055,208.4588,208.0864,208.4493,19990.0
2023-03-09 14:00:00,218.32,218.4,218.09,218.14,11569.0,208.4493,208.5256,208.2297,208.2774,11569.0
2023-03-09 14:05:00,218.09,218.16,218.0,218.11,6060.0,208.2297,208.2965,208.1437,208.2488,6060.0
2023-03-09 14:10:00,218.12,218.26,218.07,218.25,5496.0,208.2583,208.392,208.2106,208.3824,5496.0
2023-03-09 14:15:00,218.29,218.44,218.25,218.27,15125.0,208.4206,208.5638,208.3824,208.4015,15125.0
2023-03-09 14:20:00,218.25,218.26,217.97,218.26,10568.0,208.3824,208.392,208.1151,208.392,10568.0
2023-03-09 14:25:00,218.29,218.37,218.13,218.14,8780.0,208.4206,208.497,208.2678,208.2774,8780.0
2023-03-09 14:30:00,218.13,218.19,217.54,217.63,11967.0,208.2678,208.3251,207.7045,207.7905,11967.0
2023-03-09 14:35:00,217.63,217.77,217.6,217.77,5864.0,207.7905,207.9241,207.7618,207.9241,5864.0
2023-03-09 14:40:00,217.81,217.99,217.78,217.92,6314.0,207.9623,208.1342,207.9337,208.0673,6314.0
2023-03-09 14:45:00,217.91,218.05,217.65,217.74,8066.0,208.0578,208.1915,207.8095,207.8955,8066.0
2023-03-09 14:50:00,217.78,217.93,217.65,217.73,6584.0,207.9337,208.0769,207.8095,207.8859,6584.0
2023-03-09 14:55:00,217.85,217.87,217.5,217.58,6873.0,208.0005,208.0196,207.6663,207.7427,6873.0
2023-03-09 15:00:00,217.59,217.67,217.44,217.63,9160.0,207.7523,207.8286,207.609,207.7905,9160.0
2023-03-09 15:05:00,217.6,217.7,217.5,217.62,8040.0,207.7618,207.8573,207.6663,207.7809,8040.0
2023-03-09 15:10:00,217.61,217.7,217.46,217.63,10835.0,207.7714,207.8573,207.6281,207.7905,10835.0
2023-03-09 15:15:00,217.59,217.59,217.12,217.13,11357.0,207.7523,207.7523,207.3035,207.3131,11357.0
2023-03-09 15:20:00,217.09,217.34,216.8,217.16,20346.0,207.2749,207.5136,206.998,207.3417,20346.0
2023-03-09 15:25:00,217.13,217.45,217.09,217.28,10935.0,207.3131,207.6186,207.2749,207.4563,10935.0
2023-03-09 15:30:00,217.21,217.89,217.1,217.77,30860.0,207.3894,208.0387,207.2844,207.9241,30860.0
2023-03-09 15:35:00,217.78,217.86,217.5,217.86,17069.0,207.9337,208.0101,207.6663,208.0101,17069.0
2023-03-09 15:40:00,217.79,218.01,217.75,217.89,41213.0,207.9432,208.1533,207.905,208.0387,41213.0
2023-03-09 15:45:00,217.91,218.09,217.73,218.09,63924.0,208.0578,208.2297,207.8859,208.2297,63924.0
2023-03-09 15:50:00,218.15,218.44,217.75,217.86,55784.0,208.2869,208.5638,207.905,208.0101,55784.0
2023-03-09 15:55:00,217.85,217.87,217.26,217.47,71352.0,208.0005,208.0196,207.4372,207.6377,71352.0
2023-03-10 09:30:00,218.2,218.38,217.4,217.75,11772.0,208.3347,208.5065,207.5709,207.905,11772.0
2023-03-10 09:35:00,217.53,218.68,217.52,218.13,8393.0,207.695,208.793,207.6854,208.2678,8393.0
2023-03-10 09:40:00,218.01,218.3,217.83,217.97,5596.0,208.1533,208.4302,207.9814,208.1151,5596.0
2023-03-10 09:45:00,218.12,219.15,218.0,219.07,7050.0,208.2583,209.2417,208.1437,209.1653,7050.0
2023-03-10 09:50:00,218.97,218.97,218.44,218.55,5956.0,209.0699,209.0699,208.5638,208.6689,5956.0
2023-03-10 09:55:00,218.68,218.91,218.06,218.18,8860.0,208.793,209.0126,208.201,208.3156,8860.0
2023-03-10 10:00:00,218.16,218.42,217.78,218.06,4953.0,208.2965,208.5447,207.9337,208.201,4953.0
2023-03-10 10:05:00,217.97,218.01,216.92,216.92,7690.0,208.1151,208.1533,207.1126,207.1126,7690.0
2023-03-10 10:10:00,217.09,217.28,216.62,217.18,6521.0,207.2749,207.4563,206.8261,207.3608,6521.0
2023-03-10 10:15:00,217.19,217.19,216.98,217.0,3040.0,207.3703,207.3703,207.1698,207.1889,3040.0
2023-03-10 10:20:00,217.01,217.54,217.0,217.42,5869.0,207.1985,207.7045,207.1889,207.5899,5869.0
2023-03-10 10:25:00,217.53,217.83,217.4,217.66,5369.0,207.695,207.9814,207.5709,207.8191,5369.0
2023-03-10 10:30:00,217.69,218.12,217.6,217.85,10898.0,207.8477,208.2583,207.7618,208.0005,10898.0
2023-03-10 10:35:00,218.04,218.12,217.8,217.87,3736.0,208.1819,208.2583,207.9528,208.0196,3736.0
2023-03-10 10:40:00,217.98,218.11,217.83,217.99,5618.0,208.1246,208.2488,207.9814,208.1342,5618.0
2023-03-10 10:45:00,217.96,218.0,217.77,217.77,5228.0,208.1055,208.1437,207.9241,207.9241,5228.0
2023-03-10 10:50:00,217.89,217.98,217.49,217.92,7588.0,208.0387,208.1246,207.6568,208.0673,7588.0
2023-03-10 10:55:00,218.1,218.4,218.1,218.4,2200.0,208.2392,208.5256,208.2392,208.5256,2200.0
2023-03-10 11:00:00,218.33,218.49,218.01,218.08,5955.0,208.4588,208.6116,208.1533,208.2201,5955.0
2023-03-10 11:05:00,218.07,218.3,217.94,218.02,7404.0,208.2106,208.4302,208.0864,208.1628,7404.0
2023-03-10 11:10:00,218.06,218.25,217.91,218.03,5019.0,208.201,208.3824,208.0578,208.1724,5019.0
2023-03-10 11:15:00,218.0,218.23,217.9,218.22,2490.0,208.1437,208.3633,208.0482,208.3538,2490.0
2023-03-10 11:20:00,218.32,218.75,218.3,218.56,4050.0,208.4493,208.8598,208.4302,208.6784,4050.0
2023-03-10 11:25:00,218.66,218.95,218.66,218.9,6005.0,208.7739,209.0508,208.7739,209.003,6005.0
2023-03-10 11:30:00,218.93,219.1,218.66,218.66,8274.0,209.0317,209.194,208.7739,208.7739,8274.0
2023-03-10 11:35:00,218.77,218.91,218.51,218.59,3918.0,208.8789,209.0126,208.6307,208.7071,3918.0
2023-03-10 11:40:00,218.59,218.75,218.5,218.61,4800.0,208.7071,208.8598,208.6211,208.7261,4800.0
2023-03-10 11:45:00,218.69,218.71,218.12,218.22,3505.0,208.8025,208.8216,208.2583,208.3538,3505.0
2023-03-10 11:50:00,218.13,218.26,218.03,218.09,8070.0,208.2678,208.392,208.1724,208.2297,8070.0
2023-03-10 11:55:00,218.12,218.12,217.86,217.91,5969.0,208.2583,208.2583,208.0101,208.0578,5969.0
2023-03-10 12:00:00,217.92,218.03,217.61,217.67,4314.0,208.0673,208.1724,207.7714,207.8286,4314.0
2023-03-10 12:05:00,217.61,217.71,217.23,217.23,5001.0,207.7714,207.8668,207.4085,207.4085,5001.0
2023-03-10 12:10:00,217.17,217.27,217.1,217.24,5967.0,207.3513,207.4467,207.2844,207.4181,5967.0
2023-03-10 12:15:00,217.22,217.5,217.14,217.25,11669.0,207.399,207.6663,207.3226,207.4276,11669.0
2023-03-10 12:20:00,217.22,217.56,217.22,217.42,4841.0,207.399,207.7236,207.399,207.5899,4841.0
2023-03-10 12:25:00,217.36,217.67,217.34,217.54,8919.0,207.5327,207.8286,207.5136,207.7045,8919.0
2023-03-10 12:30:00,217.65,217.98,217.32,217.87,7387.0,207.8095,208.1246,207.4945,208.0196,7387.0
2023-03-10 12:35:00,217.93,218.13,217.85,218.13,4989.0,208.0769,208.2678,208.0005,208.2678,4989.0
2023-03-10 12:40:00,218.1,218.17,217.66,217.9,9036.0,208.2392,208.306,207.8191,208.0482,9036.0
2023-03-10 12:45:00,217.93,217.93,217.57,217.59,4349.0,208.0769,208.0769,207.7332,207.7523,4349.0
2023-03-10 12:50:00,217.55,217.61,217.32,217.39,5093.0,207.7141,207.7714,207.4945,207.5613,5093.0
2023-03-10 12:55:00,217.38,217.38,217.22,217.33,7887.0,207.5518,207.5518,207.399,207.504,7887.0
2023-03-10 13:00:00,217.32,217.48,217.24,217.48,7072.0,207.4945,207.6472,207.4181,207.6472,7072.0
2023-03-10 13:05:00,217.45,217.61,217.3,217.61,6765.0,207.6186,207.7714,207.4754,207.7714,6765.0
2023-03-10 13:10:00,217.61,217.64,217.22,217.44,10746.0,207.7714,207.8,207.399,207.609,10746.0
2023-03-10 13:15:00,217.31,217.47,217.17,217.33,16045.0,207.4849,207.6377,207.3513,207.504,16045.0
2023-03-10 13:20:00,217.27,217.43,217.19,217.36,12349.0,207.4467,207.5995,207.3703,207.5327,12349.0
2023-03-10 13:25:00,217.38,217.53,217.19,217.29,17203.0,207.5518,207.695,207.3703,207.4658,17203.0
2023-03-10 13:30:00,217.27,217.34,216.45,216.48,5962.0,207.4467,207.5136,206.6638,206.6924,5962.0
2023-03-10 13:35:00,216.49,216.88,216.49,216.74,6059.0,206.702,207.0744,206.702,206.9407,6059.0
2023-03-10 13:40:00,216.79,216.79,216.52,216.6,4294.0,206.9884,206.9884,206.7306,206.807,4294.0
2023-03-10 13:45:00,216.61,216.69,216.41,216.42,5101.0,206.8166,206.893,206.6256,206.6352,5101.0
2023-03-10 13:50:00,216.46,216.46,216.15,216.24,5160.0,206.6734,206.6734,206.3774,206.4633,5160.0
2023-03-10 13:55:00,216.27,216.58,216.25,216.58,8552.0,206.4919,206.7879,206.4728,206.7879,8552.0
2023-03-10 14:00:00,216.58,217.45,216.57,217.3,4159.0,206.7879,207.6186,206.7784,207.4754,4159.0
2023-03-10 14:05:00,217.52,217.61,217.26,217.44,4609.0,207.6854,207.7714,207.4372,207.609,4609.0
2023-03-10 14:10:00,217.56,217.66,217.26,217.33,9037.0,207.7236,207.8191,207.4372,207.504,9037.0
2023-03-10 14:15:00,217.27,217.28,216.71,216.97,4976.0,207.4467,207.4563,206.912,207.1603,4976.0
2023-03-10 14:20:00,216.95,217.03,216.71,216.71,2815.0,207.1412,207.2176,206.912,206.912,2815.0
2023-03-10 14:25:00,216.68,216.77,216.55,216.66,4455.0,206.8834,206.9693,206.7593,206.8643,4455.0
2023-03-10 14:30:00,216.75,216.97,216.69,216.89,6100.0,206.9502,207.1603,206.893,207.0839,6100.0
2023-03-10 14:35:00,216.87,217.26,216.78,217.18,3481.0,207.0648,207.4372,206.9789,207.3608,3481.0
2023-03-10 14:40:00,217.13,217.38,217.06,217.09,4316.0,207.3131,207.5518,207.2462,207.2749,4316.0
2023-03-10 14:45:00,217.14,217.97,217.13,217.97,4873.0,207.3226,208.1151,207.3131,208.1151,4873.0
2023-03-10 14:50:00,217.92,217.92,217.66,217.9,7602.0,208.0673,208.0673,207.8191,208.0482,7602.0
2023-03-10 14:55:00,217.94,218.23,217.51,217.64,9013.0,208.0864,208.3633,207.6759,207.8,9013.0
2023-03-10 15:00:00,217.56,217.63,217.11,217.4,10567.0,207.7236,207.7905,207.294,207.5709,10567.0
2023-03-10 15:05:00,217.42,217.54,217.21,217.47,7048.0,207.5899,207.7045,207.3894,207.6377,7048.0
2023-03-10 15:10:00,217.65,217.79,217.33,217.38,8717.0,207.8095,207.9432,207.504,207.5518,8717.0
2023-03-10 15:15:00,217.38,217.46,216.95,217.06,9043.0,207.5518,207.6281,207.1412,207.2462,9043.0
2023-03-10 15:20:00,216.93,217.17,216.86,217.17,4945.0,207.1221,207.3513,207.0553,207.3513,4945.0
2023-03-10 15:25:00,217.24,217.57,217.16,217.53,6122.0,207.4181,207.7332,207.3417,207.695,6122.0
2023-03-10 15:30:00,217.48,217.59,217.35,217.4,11833.0,207.6472,207.7523,207.5231,207.5709,11833.0
2023-03-10 15:35:00,217.37,217.41,216.99,216.99,12070.0,207.5422,207.5804,207.1794,207.1794,12070.0
2023-03-10 15:40:00,217.05,217.05,216.37,216.57,33749.0,207.2367,207.2367,206.5874,206.7784,33749.0
2023-03-10 15:45:00,216.54,216.58,216.35,216.4,21710.0,206.7497,206.7879,206.5683,206.6161,21710.0
2023-03-10 15:50:00,216.35,216.53,216.23,216.23,47386.0,206.5683,206.7402,206.4538,206.4538,47386.0
2023-03-10 15:55:00,216.23,216.23,215.95,216.08,143174.0,206.4538,206.4538,206.1864,206.3105,143174.0
2023-03-13 09:30:00,216.46,218.52,216.2,218.26,27669.0,206.6734,208.6402,206.4251,208.392,27669.0
2023-03-13 09:35:00,218.3,220.42,218.19,219.02,51672.0,208.4302,210.4543,208.3251,209.1176,51672.0
2023-03-13 09:40:00,218.76,219.14,218.0,218.5,12405.0,208.8694,209.2322,208.1437,208.6211,12405.0
2023-03-13 09:45:00,218.62,219.31,218.61,219.06,11710.0,208.7357,209.3945,208.7261,209.1558,11710.0
2023-03-13 09:50:00,219.16,220.07,219.07,219.48,16336.0,209.2513,210.1201,209.1653,209.5568,16336.0
2023-03-13 09:55:00,219.51,219.72,219.07,219.54,10225.0,209.5855,209.786,209.1653,209.6141,10225.0
2023-03-13 10:00:00,219.53,219.56,219.0,219.11,19422.0,209.6046,209.6332,209.0985,209.2035,19422.0
2023-03-13 10:05:00,218.97,219.02,218.25,218.25,5466.0,209.0699,209.1176,208.3824,208.3824,5466.0
2023-03-13 10:10:00,218.48,218.68,217.7,217.99,8810.0,208.602,208.793,207.8573,208.1342,8810.0
2023-03-13 10:15:00,217.98,218.01,217.23,217.71,5266.0,208.1246,208.1533,207.4085,207.8668,5266.0
2023-03-13 10:20:00,217.6,217.82,217.17,217.38,12880.0,207.7618,207.9719,207.3513,207.5518,12880.0
2023-03-13 10:25:00,217.37,217.44,217.16,217.32,5988.0,207.5422,207.609,207.3417,207.4945,5988.0
2023-03-13 10:30:00,217.4,217.67,217.38,217.44,5139.0,207.5709,207.8286,207.5518,207.609,5139.0
2023-03-13 10:35:00,217.47,217.62,217.21,217.21,6661.0,207.6377,207.7809,207.3894,207.3894,6661.0
2023-03-13 10:40:00,217.31,217.78,217.07,217.58,4709.0,207.4849,207.9337,207.2558,207.7427,4709.0
2023-03-13 10:45:00,217.66,218.99,217.53,218.99,15013.0,207.8191,209.089,207.695,209.089,15013.0
2023-03-13 10:50:00,218.96,219.01,218.04,218.3,20624.0,209.0603,209.1081,208.1819,208.4302,20624.0
2023-03-13 10:55:00,218.3,219.29,218.27,219.22,20683.0,208.4302,209.3754,208.4015,209.3086,20683.0
2023-03-13 11:00:00,219.25,219.87,219.21,219.61,21415.0,209.3372,209.9292,209.299,209.6809,21415.0
2023-03-13 11:05:00,219.55,219.63,219.17,219.17,14455.0,209.6236,209.7,209.2608,209.2608,14455.0
2023-03-13 11:10:00,219.22,219.5,219.08,219.14,8527.0,209.3086,209.5759,209.1749,209.2322,8527.0
2023-03-13 11:15:00,219.07,219.42,219.04,219.08,5741.0,209.1653,209.4995,209.1367,209.1749,5741.0
2023-03-13 11:20:00,219.19,219.29,218.33,218.77,8511.0,209.2799,209.3754,208.4588,208.8789,8511.0
2023-03-13 11:25:00,218.81,219.41,218.64,219.28,11324.0,208.9171,209.49,208.7548,209.3659,11324.0
2023-03-13 11:30:00,219.36,219.44,219.04,219.1,10719.0,209.4422,209.5186,209.1367,209.194,10719.0
2023-03-13 11:35:00,219.16,219.16,218.46,218.55,5972.0,209.2513,209.2513,208.5829,208.6689,5972.0
2023-03-13 11:40:00,218.53,218.99,218.53,218.84,6021.0,208.6498,209.089,208.6498,208.9457,6021.0
2023-03-13 11:45:00,218.64,219.18,218.52,219.16,9135.0,208.7548,209.2704,208.6402,209.2513,9135.0
2023-03-13 11:50:00,219.06,219.09,218.49,218.49,8220.0,209.1558,209.1844,208.6116,208.6116,8220.0
2023-03-13 11:55:00,218.34,219.04,218.34,219.01,7341.0,208.4684,209.1367,208.4684,209.1081,7341.0
2023-03-13 12:00:00,219.09,219.57,218.82,218.95,9967.0,209.1844,209.6427,208.9267,209.0508,9967.0
2023-03-13 12:05:00,218.96,219.33,218.96,219.2,5346.0,209.0603,209.4136,209.0603,209.2895,5346.0
2023-03-13 12:10:00,219.1,219.1,218.46,218.74,6262.0,209.194,209.194,208.5829,208.8503,6262.0
2023-03-13 12:15:00,218.62,218.9,218.49,218.54,10312.0,208.7357,209.003,208.6116,208.6593,10312.0
2023-03-13 12:20:00,218.51,218.88,218.2,218.21,5776.0,208.6307,208.9839,208.3347,208.3442,5776.0
2023-03-13 12:25:00,218.25,218.65,218.25,218.54,5778.0,208.3824,208.7643,208.3824,208.6593,5778.0
2023-03-13 12:30:00,218.55,218.63,218.34,218.34,9504.0,208.6689,208.7452,208.4684,208.4684,9504.0
2023-03-13 12:35:00,218.45,218.54,218.29,218.44,4740.0,208.5734,208.6593,208.4206,208.5638,4740.0
2023-03-13 12:40:00,218.41,218.73,218.34,218.45,7405.0,208.5352,208.8407,208.4684,208.5734,7405.0
2023-03-13 12:45:00,218.45,218.56,217.81,218.04,7260.0,208.5734,208.6784,207.9623,208.1819,7260.0
2023-03-13 12:50:00,218.03,218.16,217.82,218.06,4810.0,208.1724,208.2965,207.9719,208.201,4810.0
2023-03-13 12:55:00,217.97,218.05,217.8,217.92,4403.0,208.1151,208.1915,207.9528,208.0673,4403.0
2023-03-13 13:00:00,217.92,217.92,217.59,217.84,7971.0,208.0673,208.0673,207.7523,207.991,7971.0
2023-03-13 13:05:00,217.78,217.96,217.45,217.86,9391.0,207.9337,208.1055,207.6186,208.0101,9391.0
2023-03-13 13:10:00,217.89,218.12,217.7,218.04,8942.0,208.0387,208.2583,207.8573,208.1819,8942.0
2023-03-13 13:15:00,217.97,218.08,217.75,217.78,7047.0,208.1151,208.2201,207.905,207.9337,7047.0
2023-03-13 13:20:00,217.78,217.93,217.59,217.77,5603.0,207.9337,208.0769,207.7523,207.9241,5603.0
2023-03-13 13:25:00,217.73,217.95,217.5,217.95,11745.0,207.8859,208.096,207.6663,208.096,11745.0
2023-03-13 13:30:00,217.96,218.12,217.82,218.05,13263.0,208.1055,208.2583,207.9719,208.1915,13263.0
2023-03-13 13:35:00,218.2,218.81,218.19,218.77,11056.0,208.3347,208.9171,208.3251,208.8789,11056.0
2023-03-13 13:40:00,218.72,219.07,218.52,219.07,9648.0,208.8312,209.1653,208.6402,209.1653,9648.0
2023-03-13 13:45:00,219.03,219.09,218.74,218.78,6998.0,209.1272,209.1844,208.8503,208.8885,6998.0
2023-03-13 13:50:00,218.87,218.89,218.42,218.42,6501.0,208.9744,208.9935,208.5447,208.5447,6501.0
2023-03-13 13:55:00,218.41,218.76,218.4,218.76,4608.0,208.5352,208.8694,208.5256,208.8694,4608.0
2023-03-13 14:00:00,218.68,218.75,218.47,218.55,6295.0,208.793,208.8598,208.5925,208.6689,6295.0
2023-03-13 14:05:00,218.56,218.57,218.21,218.26,6034.0,208.6784,208.688,208.3442,208.392,6034.0
2023-03-13 14:10:00,218.23,218.35,218.05,218.13,4481.0,208.3633,208.4779,208.1915,208.2678,4481.0
2023-03-13 14:15:00,218.12,218.38,218.04,218.23,5605.0,208.2583,208.5065,208.1819,208.3633,5605.0
2023-03-13 14:20:00,218.2,218.2,217.97,218.04,3848.0,208.3347,208.3347,208.1151,208.1819,3848.0
2023-03-13 14:25:00,218.05,218.05,217.58,217.81,4442.0,208.1915,208.1915,207.7427,207.9623,4442.0
2023-03-13 14:30:00,217.81,218.09,217.8,217.9,6498.0,207.9623,208.2297,207.9528,208.0482,6498.0
2023-03-13 14:35:00,217.8,218.01,217.56,217.68,6928.0,207.9528,208.1533,207.7236,207.8382,6928.0
2023-03-13 14:40:00,217.71,217.96,217.62,217.82,5985.0,207.8668,208.1055,207.7809,207.9719,5985.0
2023-03-13 14:45:00,217.76,217.84,217.62,217.79,9754.0,207.9146,207.991,207.7809,207.9432,9754.0
2023-03-13 14:50:00,217.8,217.94,217.76,217.85,8480.0,207.9528,208.0864,207.9146,208.0005,8480.0
2023-03-13 14:55:00,217.9,217.99,217.66,217.72,10569.0,208.0482,208.1342,207.8191,207.8764,10569.0
2023-03-13 15:00:00,217.72,217.82,217.45,217.54,7963.0,207.8764,207.9719,207.6186,207.7045,7963.0
2023-03-13 15:05:00,217.48,217.82,217.48,217.53,8268.0,207.6472,207.9719,207.6472,207.695,8268.0
2023-03-13 15:10:00,217.61,217.96,217.58,217.86,8495.0,207.7714,208.1055,207.7427,208.0101,8495.0
2023-03-13 15:15:00,217.92,217.92,217.42,217.42,10688.0,208.0673,208.0673,207.5899,207.5899,10688.0
2023-03-13 15:20:00,217.42,217.42,216.98,216.99,11091.0,207.5899,207.5899,207.1698,207.1794,11091.0
2023-03-13 15:25:00,216.96,217.02,216.82,217.01,20324.0,207.1507,207.208,207.0171,207.1985,20324.0
2023-03-13 15:30:00,217.0,217.57,216.98,217.33,22165.0,207.1889,207.7332,207.1698,207.504,22165.0
2023-03-13 15:35:00,217.38,217.6,217.25,217.59,14417.0,207.5518,207.7618,207.4276,207.7523,14417.0
2023-03-13 15:40:00,217.56,217.57,217.23,217.4,23638.0,207.7236,207.7332,207.4085,207.5709,23638.0
2023-03-13 15:45:00,217.43,217.45,217.17,217.41,24142.0,207.5995,207.6186,207.3513,207.5804,24142.0
2023-03-13 15:50:00,217.35,217.41,216.95,217.14,38712.0,207.5231,207.5804,207.1412,207.3226,38712.0
2023-03-13 15:55:00,217.15,217.21,216.68,216.8,72313.0,207.3322,207.3894,206.8834,206.998,72313.0
2023-03-14 09:30:00,217.55,217.55,216.18,216.19,13137.0,207.7141,207.7141,206.406,206.4156,13137.0
2023-03-14 09:35:00,216.19,216.85,216.09,216.53,33047.0,206.4156,207.0457,206.3201,206.7402,33047.0
2023-03-14 09:40:00,216.48,216.77,216.12,216.7,46853.0,206.6924,206.9693,206.3487,206.9025,46853.0
2023-03-14 09:45:00,216.7,216.7,215.21,215.42,24534.0,206.9025,206.9025,205.4799,205.6804,24534.0
2023-03-14 09:50:00,215.52,215.58,215.03,215.06,18680.0,205.7759,205.8331,205.308,205.3366,18680.0
2023-03-14 09:55:00,215.0,215.54,214.87,215.21,37654.0,205.2794,205.7949,205.1552,205.4799,37654.0
2023-03-14 10:00:00,215.22,215.45,214.72,215.45,14576.0,205.4894,205.709,205.012,205.709,14576.0
2023-03-14 10:05:00,215.34,215.53,215.25,215.4,29346.0,205.604,205.7854,205.5181,205.6613,29346.0
2023-03-14 10:10:00,215.36,215.66,215.13,215.57,21747.0,205.6231,205.9095,205.4035,205.8236,21747.0
2023-03-14 10:15:00,215.5,215.54,215.25,215.3,9770.0,205.7568,205.7949,205.5181,205.5658,9770.0
2023-03-14 10:20:00,215.39,215.42,215.08,215.12,17941.0,205.6517,205.6804,205.3557,205.3939,17941.0
2023-03-14 10:25:00,215.12,215.61,214.99,215.44,34774.0,205.3939,205.8618,205.2698,205.6995,34774.0
2023-03-14 10:30:00,215.44,215.81,215.36,215.45,26775.0,205.6995,206.0527,205.6231,205.709,26775.0
2023-03-14 10:35:00,215.45,215.65,215.39,215.47,13868.0,205.709,205.9,205.6517,205.7281,13868.0
2023-03-14 10:40:00,215.41,215.79,215.39,215.52,25575.0,205.6708,206.0336,205.6517,205.7759,25575.0
2023-03-14 10:45:00,215.48,215.69,215.34,215.69,32347.0,205.7377,205.9382,205.604,205.9382,32347.0
2023-03-14 10:50:00,215.68,215.81,215.51,215.52,12078.0,205.9286,206.0527,205.7663,205.7759,12078.0
2023-03-14 10:55:00,215.53,216.0,215.5,215.75,19319.0,205.7854,206.2342,205.7568,205.9955,19319.0
2023-03-14 11:00:00,215.83,216.1,215.63,216.0,12163.0,206.0718,206.3296,205.8809,206.2342,12163.0
2023-03-14 11:05:00,216.0,216.1,215.75,215.77,12227.0,206.2342,206.3296,205.9955,206.0145,12227.0
2023-03-14 11:10:00,215.76,215.76,215.37,215.48,10099.0,206.005,206.005,205.6326,205.7377,10099.0
2023-03-14 11:15:00,215.42,215.44,215.2,215.33,12783.0,205.6804,205.6995,205.4703,205.5944,12783.0
2023-03-14 11:20:00,215.24,215.24,214.99,215.04,6848.0,205.5085,205.5085,205.2698,205.3176,6848.0
2023-03-14 11:25:00,215.08,215.2,214.9,215.1,13104.0,205.3557,205.4703,205.1839,205.3748,13104.0
2023-03-14 11:30:00,215.15,215.6,215.15,215.34,9415.0,205.4226,205.8522,205.4226,205.604,9415.0
2023-03-14 11:35:00,215.28,215.38,215.08,215.18,4111.0,205.5467,205.6422,205.3557,205.4512,4111.0
2023-03-14 11:40:00,215.17,215.24,215.06,215.21,6593.0,205.4417,205.5085,205.3366,205.4799,6593.0
2023-03-14 11:45:00,215.17,215.33,214.97,215.24,24588.0,205.4417,205.5944,205.2507,205.5085,24588.0
2023-03-14 11:50:00,215.33,215.46,215.33,215.39,5258.0,205.5944,205.7186,205.5944,205.6517,5258.0
2023-03-14 11:55:00,215.4,215.85,215.32,215.48,23851.0,205.6613,206.0909,205.5849,205.7377,23851.0
2023-03-14 12:00:00,215.52,215.7,215.44,215.44,6221.0,205.7759,205.9477,205.6995,205.6995,6221.0
2023-03-14 12:05:00,215.41,215.41,215.09,215.19,11298.0,205.6708,205.6708,205.3653,205.4608,11298.0
2023-03-14 12:10:00,215.25,215.49,215.22,215.39,4361.0,205.5181,205.7472,205.4894,205.6517,4361.0
2023-03-14 12:15:00,215.31,215.36,215.16,215.22,9438.0,205.5753,205.6231,205.4321,205.4894,9438.0
2023-03-14 12:20:00,215.22,215.22,215.0,215.0,3217.0,205.4894,205.4894,205.2794,205.2794,3217.0
2023-03-14 12:25:00,214.99,215.1,214.9,215.1,5904.0,205.2698,205.3748,205.1839,205.3748,5904.0
2023-03-14 12:30:00,215.16,215.27,215.05,215.09,6912.0,205.4321,205.5372,205.3271,205.3653,6912.0
2023-03-14 12:35:00,215.06,215.08,214.96,215.01,6357.0,205.3366,205.3557,205.2412,205.2889,6357.0
2023-03-14 12:40:00,215.03,215.04,214.54,214.84,9261.0,205.308,205.3176,204.8402,205.1266,9261.0
2023-03-14 12:45:00,214.83,215.06,214.78,215.03,3624.0,205.117,205.3366,205.0693,205.308,3624.0
2023-03-14 12:50:00,215.05,215.15,214.76,214.81,6745.0,205.3271,205.4226,205.0502,205.098,6745.0
2023-03-14 12:55:00,214.85,214.9,214.73,214.73,3572.0,205.1361,205.1839,205.0216,205.0216,3572.0
2023-03-14 13:00:00,214.74,215.01,214.73,214.94,10282.0,205.0311,205.2889,205.0216,205.2221,10282.0
2023-03-14 13:05:00,214.87,214.9,214.76,214.77,8750.0,205.1552,205.1839,205.0502,205.0598,8750.0
2023-03-14 13:10:00,214.74,214.93,214.7,214.92,8484.0,205.0311,205.2125,204.9929,205.203,8484.0
2023-03-14 13:15:00,214.89,215.0,214.65,214.9,8121.0,205.1743,205.2794,204.9452,205.1839,8121.0
2023-03-14 13:20:00,214.91,214.91,214.56,214.64,5415.0,205.1934,205.1934,204.8593,204.9356,5415.0
2023-03-14 13:25:00,214.68,215.05,214.66,214.92,9351.0,204.9738,205.3271,204.9547,205.203,9351.0
2023-03-14 13:30:00,214.82,214.94,214.82,214.88,3737.0,205.1075,205.2221,205.1075,205.1648,3737.0
2023-03-14 13:35:00,214.86,214.94,214.73,214.94,11292.0,205.1457,205.2221,205.0216,205.2221,11292.0
2023-03-14 13:40:00,214.95,214.99,214.34,214.41,12845.0,205.2316,205.2698,204.6492,204.716,12845.0
2023-03-14 13:45:00,214.35,214.44,214.1,214.25,17037.0,204.6588,204.7447,204.4201,204.5633,17037.0
2023-03-14 13:50:00,214.25,214.37,214.07,214.12,8650.0,204.5633,204.6778,204.3914,204.4391,8650.0
2023-03-14 13:55:00,214.13,214.29,214.02,214.27,6316.0,204.4487,204.6015,204.3437,204.5824,6316.0
2023-03-14 14:00:00,214.23,214.34,213.9,213.97,20938.0,204.5442,204.6492,204.2291,204.2959,20938.0
2023-03-14 14:05:00,213.97,214.01,213.5,213.66,8400.0,204.2959,204.3341,203.8472,203.9999,8400.0
2023-03-14 14:10:00,213.72,213.85,213.63,213.74,6576.0,204.0572,204.1814,203.9713,204.0763,6576.0
2023-03-14 14:15:00,213.76,213.76,213.51,213.68,8667.0,204.0954,204.0954,203.8567,204.019,8667.0
2023-03-14 14:20:00,213.63,213.74,213.53,213.69,7143.0,203.9713,204.0763,203.8758,204.0286,7143.0
2023-03-14 14:25:00,213.7,214.15,213.69,214.1,11786.0,204.0381,204.4678,204.0286,204.4201,11786.0
2023-03-14 14:30:00,214.09,214.25,214.04,214.18,21060.0,204.4105,204.5633,204.3628,204.4964,21060.0
2023-03-14 14:35:00,214.22,214.26,214.1,214.13,10004.0,204.5346,204.5728,204.4201,204.4487,10004.0
2023-03-14 14:40:00,214.13,214.19,213.99,214.12,11107.0,204.4487,204.506,204.315,204.4391,11107.0
2023-03-14 14:45:00,214.1,214.54,214.04,214.32,12748.0,204.4201,204.8402,204.3628,204.6301,12748.0
2023-03-14 14:50:00,214.23,214.46,214.18,214.34,13166.0,204.5442,204.7638,204.4964,204.6492,13166.0
2023-03-14 14:55:00,214.3,214.3,213.91,213.97,16952.0,204.611,204.611,204.2386,204.2959,16952.0
2023-03-14 15:00:00,213.99,214.21,213.9,213.97,26688.0,204.315,204.5251,204.2291,204.2959,26688.0
2023-03-14 15:05:00,213.95,214.04,213.66,213.75,29547.0,204.2768,204.3628,203.9999,204.0859,29547.0
2023-03-14 15:10:00,213.74,213.8,213.62,213.62,34312.0,204.0763,204.1336,203.9618,203.9618,34312.0
2023-03-14 15:15:00,213.62,213.76,213.46,213.74,66315.0,203.9618,204.0954,203.809,204.0763,66315.0
2023-03-14 15:20:00,213.76,213.88,213.5,213.51,18860.0,204.0954,204.21,203.8472,203.8567,18860.0
2023-03-14 15:25:00,213.53,213.84,213.52,213.79,24130.0,203.8758,204.1718,203.8663,204.1241,24130.0
2023-03-14 15:30:00,213.78,214.18,213.73,214.12,29224.0,204.1145,204.4964,204.0668,204.4391,29224.0
2023-03-14 15:35:00,214.12,214.46,214.12,214.27,33656.0,204.4391,204.7638,204.4391,204.5824,33656.0
2023-03-14 15:40:00,214.23,214.86,214.13,214.82,39223.0,204.5442,205.1457,204.4487,205.1075,39223.0
2023-03-14 15:45:00,214.83,215.0,214.6,214.94,45158.0,205.117,205.2794,204.8974,205.2221,45158.0
2023-03-14 15:50:00,214.96,215.44,214.92,215.2,104879.0,205.2412,205.6995,205.203,205.4703,104879.0
2023-03-14 15:55:00,215.22,215.48,214.98,215.47,242074.0,205.4894,205.7377,205.2603,205.7281,242074.0
2023-03-15 09:30:00,213.41,215.44,213.0,215.13,51627.0,203.7612,205.6995,203.3698,205.4035,51627.0
2023-03-15 09:35:00,215.1,215.6,214.94,215.51,37615.0,205.3748,205.8522,205.2221,205.7663,37615.0
2023-03-15 09:40:00,215.53,216.4,215.44,216.27,21914.0,205.7854,206.6161,205.6995,206.4919,21914.0
2023-03-15 09:45:00,216.43,217.27,216.37,216.58,26275.0,206.6447,207.4467,206.5874,206.7879,26275.0
2023-03-15 09:50:00,216.58,216.85,216.24,216.66,24082.0,206.7879,207.0457,206.4633,206.8643,24082.0
2023-03-15 09:55:00,216.56,216.86,216.35,216.7,26927.0,206.7688,207.0553,206.5683,206.9025,26927.0
2023-03-15 10:00:00,216.66,216.95,216.48,216.95,18666.0,206.8643,207.1412,206.6924,207.1412,18666.0
2023-03-15 10:05:00,217.0,217.12,216.63,216.88,18194.0,207.1889,207.3035,206.8357,207.0744,18194.0
2023-03-15 10:10:00,216.92,217.03,216.44,216.44,8421.0,207.1126,207.2176,206.6543,206.6543,8421.0
2023-03-15 10:15:00,216.51,216.52,215.84,216.06,17261.0,206.7211,206.7306,206.0814,206.2914,17261.0
2023-03-15 10:20:00,216.1,216.1,215.69,215.7,8368.0,206.3296,206.3296,205.9382,205.9477,8368.0
2023-03-15 10:25:00,215.66,217.0,215.62,216.71,16785.0,205.9095,207.1889,205.8713,206.912,16785.0
2023-03-15 10:30:00,216.84,217.02,216.51,216.86,23303.0,207.0362,207.208,206.7211,207.0553,23303.0
2023-03-15 10:35:00,216.77,217.05,216.49,216.6,11531.0,206.9693,207.2367,206.702,206.807,11531.0
2023-03-15 10:40:00,216.54,216.54,215.37,215.7,44561.0,206.7497,206.7497,205.6326,205.9477,44561.0
2023-03-15 10:45:00,215.86,216.83,215.73,216.72,15365.0,206.1005,207.0266,205.9764,206.9216,15365.0
2023-03-15 10:50:00,216.73,216.98,216.46,216.47,14869.0,206.9311,207.1698,206.6734,206.6829,14869.0
2023-03-15 10:55:00,216.38,217.06,216.38,217.06,35102.0,206.597,207.2462,206.597,207.2462,35102.0
2023-03-15 11:00:00,217.01,217.01,216.25,216.53,12853.0,207.1985,207.1985,206.4728,206.7402,12853.0
2023-03-15 11:05:00,216.61,216.9,216.6,216.78,11218.0,206.8166,207.0935,206.807,206.9789,11218.0
2023-03-15 11:10:00,216.8,216.95,216.67,216.78,9391.0,206.998,207.1412,206.8739,206.9789,9391.0
2023-03-15 11:15:00,216.72,217.06,216.69,217.06,14597.0,206.9216,207.2462,206.893,207.2462,14597.0
2023-03-15 11:20:00,217.05,217.12,216.73,217.01,26503.0,207.2367,207.3035,206.9311,207.1985,26503.0
2023-03-15 11:25:00,217.01,217.31,216.93,217.22,19825.0,207.1985,207.4849,207.1221,207.399,19825.0
2023-03-15 11:30:00,217.19,217.19,216.9,217.0,15018.0,207.3703,207.3703,207.0935,207.1889,15018.0
2023-03-15 11:35:00,217.02,217.16,216.72,216.89,12228.0,207.208,207.3417,206.9216,207.0839,12228.0
2023-03-15 11:40:00,216.88,217.17,216.86,217.07,7737.0,207.0744,207.3513,207.0553,207.2558,7737.0
2023-03-15 11:45:00,217.2,217.76,217.11,217.26,11098.0,207.3799,207.9146,207.294,207.4372,11098.0
2023-03-15 11:50:00,217.19,217.48,216.87,217.28,11511.0,207.3703,207.6472,207.0648,207.4563,11511.0
2023-03-15 11:55:00,217.36,217.36,217.05,217.25,6187.0,207.5327,207.5327,207.2367,207.4276,6187.0
2023-03-15 12:00:00,217.3,217.51,217.25,217.42,5562.0,207.4754,207.6759,207.4276,207.5899,5562.0
2023-03-15 12:05:00,217.42,217.42,216.98,217.0,7746.0,207.5899,207.5899,207.1698,207.1889,7746.0
2023-03-15 12:10:00,216.98,217.21,216.85,216.93,14049.0,207.1698,207.3894,207.0457,207.1221,14049.0
2023-03-15 12:15:00,217.01,217.33,216.78,216.95,7395.0,207.1985,207.504,206.9789,207.1412,7395.0
2023-03-15 12:20:00,216.94,216.94,216.53,216.57,8362.0,207.1317,207.1317,206.7402,206.7784,8362.0
2023-03-15 12:25:00,216.52,216.96,216.4,216.96,12184.0,206.7306,207.1507,206.6161,207.1507,12184.0
2023-03-15 12:30:00,216.92,217.56,216.92,217.5,12054.0,207.1126,207.7236,207.1126,207.6663,12054.0
2023-03-15 12:35:00,217.52,217.56,217.12,217.26,18179.0,207.6854,207.7236,207.3035,207.4372,18179.0
2023-03-15 12:40:00,217.24,217.29,216.94,217.02,18667.0,207.4181,207.4658,207.1317,207.208,18667.0
2023-03-15 12:45:00,217.0,217.45,217.0,217.41,9643.0,207.1889,207.6186,207.1889,207.5804,9643.0
2023-03-15 12:50:00,217.46,217.46,217.09,217.38,9063.0,207.6281,207.6281,207.2749,207.5518,9063.0
2023-03-15 12:55:00,217.42,217.47,217.07,217.11,8673.0,207.5899,207.6377,207.2558,207.294,8673.0
2023-03-15 13:00:00,217.09,217.16,216.73,216.82,8267.0,207.2749,207.3417,206.9311,207.0171,8267.0
2023-03-15 13:05:00,216.89,217.25,216.88,217.11,6809.0,207.0839,207.4276,207.0744,207.294,6809.0
2023-03-15 13:10:00,217.08,217.47,217.07,217.17,6868.0,207.2653,207.6377,207.2558,207.3513,6868.0
2023-03-15 13:15:00,217.12,217.45,217.1,217.41,11514.0,207.3035,207.6186,207.2844,207.5804,11514.0
2023-03-15 13:20:00,217.42,217.6,217.36,217.36,6829.0,207.5899,207.7618,207.5327,207.5327,6829.0
2023-03-15 13:25:00,217.37,217.63,217.32,217.54,11893.0,207.5422,207.7905,207.4945,207.7045,11893.0
2023-03-15 13:30:00,217.54,217.64,217.45,217.59,12714.0,207.7045,207.8,207.6186,207.7523,12714.0
2023-03-15 13:35:00,217.65,217.74,217.45,217.52,8138.0,207.8095,207.8955,207.6186,207.6854,8138.0
2023-03-15 13:40:00,217.51,217.68,217.45,217.45,6628.0,207.6759,207.8382,207.6186,207.6186,6628.0
2023-03-15 13:45:00,217.52,217.55,217.33,217.41,6740.0,207.6854,207.7141,207.504,207.5804,6740.0
2023-03-15 13:50:00,217.39,217.73,217.39,217.7,9396.0,207.5613,207.8859,207.5613,207.8573,9396.0
2023-03-15 13:55:00,217.63,217.74,217.41,217.56,12730.0,207.7905,207.8955,207.5804,207.7236,12730.0
2023-03-15 14:00:00,217.6,217.75,217.57,217.75,8105.0,207.7618,207.905,207.7332,207.905,8105.0
2023-03-15 14:05:00,217.7,217.73,217.57,217.63,11670.0,207.8573,207.8859,207.7332,207.7905,11670.0
2023-03-15 14:10:00,217.67,217.68,217.47,217.58,8755.0,207.8286,207.8382,207.6377,207.7427,8755.0
2023-03-15 14:15:00,217.55,217.71,217.4,217.66,10896.0,207.7141,207.8668,207.5709,207.8191,10896.0
2023-03-15 14:20:00,217.68,217.96,217.59,217.87,18934.0,207.8382,208.1055,207.7523,208.0196,18934.0
2023-03-15 14:25:00,217.82,218.29,217.67,217.8,37363.0,207.9719,208.4206,207.8286,207.9528,37363.0
2023-03-15 14:30:00,217.83,218.31,217.75,218.13,15697.0,207.9814,208.4397,207.905,208.2678,15697.0
2023-03-15 14:35:00,218.11,218.21,217.8,218.09,19916.0,208.2488,208.3442,207.9528,208.2297,19916.0
2023-03-15 14:40:00,218.01,218.24,217.9,217.96,16130.0,208.1533,208.3729,208.0482,208.1055,16130.0
2023-03-15 14:45:00,217.99,217.99,217.59,217.59,14206.0,208.1342,208.1342,207.7523,207.7523,14206.0
2023-03-15 14:50:00,217.62,218.08,217.51,218.06,14914.0,207.7809,208.2201,207.6759,208.201,14914.0
2023-03-15 14:55:00,218.09,218.61,218.01,218.52,13200.0,208.2297,208.7261,208.1533,208.6402,13200.0
2023-03-15 15:00:00,218.59,218.76,218.28,218.44,11713.0,208.7071,208.8694,208.4111,208.5638,11713.0
2023-03-15 15:05:00,218.42,218.96,218.37,218.44,13314.0,208.5447,209.0603,208.497,208.5638,13314.0
2023-03-15 15:10:00,218.35,218.48,218.01,218.2,21999.0,208.4779,208.602,208.1533,208.3347,21999.0
2023-03-15 15:15:00,218.19,218.32,217.99,218.24,36635.0,208.3251,208.4493,208.1342,208.3729,36635.0
2023-03-15 15:20:00,218.19,218.56,218.11,218.3,17818.0,208.3251,208.6784,208.2488,208.4302,17818.0
2023-03-15 15:25:00,218.34,218.57,218.21,218.22,19161.0,208.4684,208.688,208.3442,208.3538,19161.0
2023-03-15 15:30:00,218.25,218.26,217.86,218.12,28350.0,208.3824,208.392,208.0101,208.2583,28350.0
2023-03-15 15:35:00,218.18,218.28,217.83,218.06,21962.0,208.3156,208.4111,207.9814,208.201,21962.0
2023-03-15 15:40:00,218.06,218.08,217.62,217.78,29109.0,208.201,208.2201,207.7809,207.9337,29109.0
2023-03-15 15:45:00,217.76,218.12,217.65,218.09,40213.0,207.9146,208.2583,207.8095,208.2297,40213.0
2023-03-15 15:50:00,218.08,218.18,217.68,218.12,56364.0,208.2201,208.3156,207.8382,208.2583,56364.0
2023-03-15 15:55:00,218.15,218.9,217.93,218.75,133586.0,208.2869,209.003,208.0769,208.8598,133586.0
2023-03-16 09:30:00,215.81,216.44,215.0,216.22,75025.0,206.0527,206.6543,205.2794,206.4442,75025.0
2023-03-16 09:35:00,216.22,219.99,216.04,219.69,52290.0,206.4442,210.0438,206.2723,209.7573,52290.0
2023-03-16 09:40:00,219.85,220.92,219.51,220.24,33968.0,209.9101,210.9317,209.5855,210.2825,33968.0
2023-03-16 09:45:00,220.16,220.82,218.31,218.31,42613.0,210.2061,210.8362,208.4397,208.4397,42613.0
2023-03-16 09:50:00,218.43,219.32,218.32,219.08,17504.0,208.5543,209.404,208.4493,209.1749,17504.0
2023-03-16 09:55:00,219.08,219.21,216.72,216.96,19957.0,209.1749,209.299,206.9216,207.1507,19957.0
2023-03-16 10:00:00,217.07,217.19,215.08,215.21,43047.0,207.2558,207.3703,205.3557,205.4799,43047.0
2023-03-16 10:05:00,215.2,217.7,215.15,216.84,23909.0,205.4703,207.8573,205.4226,207.0362,23909.0
2023-03-16 10:10:00,216.61,216.61,214.32,214.32,24403.0,206.8166,206.8166,204.6301,204.6301,24403.0
2023-03-16 10:15:00,214.54,216.07,214.41,214.93,28939.0,204.8402,206.301,204.716,205.2125,28939.0
2023-03-16 10:20:00,214.85,215.66,214.8,215.52,16179.0,205.1361,205.9095,205.0884,205.7759,16179.0
2023-03-16 10:25:00,215.38,215.51,214.54,214.87,16648.0,205.6422,205.7663,204.8402,205.1552,16648.0
2023-03-16 10:30:00,214.94,216.03,214.92,215.98,10369.0,205.2221,206.2628,205.203,206.2151,10369.0
2023-03-16 10:35:00,215.82,216.0,215.16,215.79,11369.0,206.0623,206.2342,205.4321,206.0336,11369.0
2023-03-16 10:40:00,215.76,216.29,215.5,215.51,10647.0,206.005,206.511,205.7568,205.7663,10647.0
2023-03-16 10:45:00,215.64,215.75,215.0,215.0,14256.0,205.8904,205.9955,205.2794,205.2794,14256.0
2023-03-16 10:50:00,215.01,215.69,214.98,215.69,25916.0,205.2889,205.9382,205.2603,205.9382,25916.0
2023-03-16 10:55:00,215.73,216.24,215.61,215.8,21347.0,205.9764,206.4633,205.8618,206.0432,21347.0
2023-03-16 11:00:00,215.9,216.29,215.5,215.98,8657.0,206.1387,206.511,205.7568,206.2151,8657.0
2023-03-16 11:05:00,215.92,216.58,215.84,216.35,8707.0,206.1578,206.7879,206.0814,206.5683,8707.0
2023-03-16 11:10:00,216.52,216.69,216.27,216.57,8915.0,206.7306,206.893,206.4919,206.7784,8915.0
2023-03-16 11:15:00,216.54,216.69,216.14,216.24,8948.0,206.7497,206.893,206.3678,206.4633,8948.0
2023-03-16 11:20:00,216.34,216.58,215.96,216.03,10462.0,206.5588,206.7879,206.196,206.2628,10462.0
2023-03-16 11:25:00,216.07,216.44,216.07,216.15,10508.0,206.301,206.6543,206.301,206.3774,10508.0
2023-03-16 11:30:00,216.2,216.49,216.04,216.3,11621.0,206.4251,206.702,206.2723,206.5206,11621.0
2023-03-16 11:35:00,216.3,216.39,215.93,216.11,8088.0,206.5206,206.6065,206.1673,206.3392,8088.0
2023-03-16 11:40:00,216.16,216.46,216.01,216.19,11248.0,206.3869,206.6734,206.2437,206.4156,11248.0
2023-03-16 11:45:00,216.06,216.34,216.03,216.21,8604.0,206.2914,206.5588,206.2628,206.4347,8604.0
2023-03-16 11:50:00,216.06,216.15,215.37,215.46,9542.0,206.2914,206.3774,205.6326,205.7186,9542.0
2023-03-16 11:55:00,215.48,215.68,215.3,215.3,7666.0,205.7377,205.9286,205.5658,205.5658,7666.0
2023-03-16 12:00:00,215.28,215.38,214.6,214.6,10027.0,205.5467,205.6422,204.8974,204.8974,10027.0
2023-03-16 12:05:00,214.57,214.84,214.45,214.53,20666.0,204.8688,205.1266,204.7542,204.8306,20666.0
2023-03-16 12:10:00,214.48,214.72,214.4,214.65,11914.0,204.7829,205.012,204.7065,204.9452,11914.0
2023-03-16 12:15:00,214.64,214.96,214.46,214.74,32163.0,204.9356,205.2412,204.7638,205.0311,32163.0
2023-03-16 12:20:00,214.74,214.75,214.16,214.45,19329.0,205.0311,205.0407,204.4773,204.7542,19329.0
2023-03-16 12:25:00,214.55,214.61,214.27,214.51,12439.0,204.8497,204.907,204.5824,204.8115,12439.0
2023-03-16 12:30:00,214.51,214.64,214.16,214.46,9620.0,204.8115,204.9356,204.4773,204.7638,9620.0
2023-03-16 12:35:00,214.44,215.07,214.41,214.98,12469.0,204.7447,205.3462,204.716,205.2603,12469.0
2023-03-16 12:40:00,215.07,215.1,214.78,214.83,5568.0,205.3462,205.3748,205.0693,205.117,5568.0
2023-03-16 12:45:00,214.76,214.86,214.58,214.67,7213.0,205.0502,205.1457,204.8784,204.9643,7213.0
2023-03-16 12:50:00,214.81,214.89,214.49,214.64,14897.0,205.098,205.1743,204.7924,204.9356,14897.0
2023-03-16 12:55:00,214.64,214.7,214.51,214.69,4939.0,204.9356,204.9929,204.8115,204.9834,4939.0
2023-03-16 13:00:00,214.64,214.83,214.5,214.81,11058.0,204.9356,205.117,204.802,205.098,11058.0
2023-03-16 13:05:00,214.74,214.75,214.48,214.55,14645.0,205.0311,205.0407,204.7829,204.8497,14645.0
2023-03-16 13:10:00,214.58,214.58,213.87,213.88,13236.0,204.8784,204.8784,204.2005,204.21,13236.0
2023-03-16 13:15:00,213.88,213.89,213.3,213.36,17841.0,204.21,204.2195,203.6562,203.7135,17841.0
2023-03-16 13:20:00,213.3,213.79,213.24,213.77,41709.0,203.6562,204.1241,203.5989,204.105,41709.0
2023-03-16 13:25:00,213.8,213.8,213.4,213.4,14030.0,204.1336,204.1336,203.7517,203.7517,14030.0
2023-03-16 13:30:00,213.4,213.59,213.24,213.46,11733.0,203.7517,203.9331,203.5989,203.809,11733.0
2023-03-16 13:35:00,213.46,213.46,212.72,212.77,18555.0,203.809,203.809,203.1024,203.1502,18555.0
2023-03-16 13:40:00,212.81,213.31,212.63,213.23,38037.0,203.1884,203.6658,203.0165,203.5894,38037.0
2023-03-16 13:45:00,213.22,213.48,213.14,213.41,8949.0,203.5798,203.8281,203.5035,203.7612,8949.0
2023-03-16 13:50:00,213.39,213.45,213.04,213.42,11711.0,203.7422,203.7994,203.408,203.7708,11711.0
2023-03-16 13:55:00,213.48,214.1,213.44,213.97,19917.0,203.8281,204.4201,203.7899,204.2959,19917.0
2023-03-16 14:00:00,213.98,214.19,213.71,213.96,9977.0,204.3055,204.506,204.0477,204.2864,9977.0
2023-03-16 14:05:00,213.96,214.0,213.43,213.48,14138.0,204.2864,204.3246,203.7803,203.8281,14138.0
2023-03-16 14:10:00,213.53,213.58,213.27,213.5,10586.0,203.8758,203.9236,203.6276,203.8472,10586.0
2023-03-16 14:15:00,213.48,213.54,212.38,212.39,26661.0,203.8281,203.8854,202.7778,202.7874,26661.0
2023-03-16 14:20:00,212.52,212.8,212.13,212.78,29100.0,202.9115,203.1788,202.5391,203.1597,29100.0
2023-03-16 14:25:00,212.78,213.1,212.65,212.65,16635.0,203.1597,203.4653,203.0356,203.0356,16635.0
2023-03-16 14:30:00,212.62,212.66,211.54,211.96,29615.0,203.007,203.0452,201.9758,202.3768,29615.0
2023-03-16 14:35:00,211.92,212.64,211.91,212.53,18299.0,202.3386,203.0261,202.3291,202.921,18299.0
2023-03-16 14:40:00,212.57,212.75,212.18,212.45,14799.0,202.9592,203.1311,202.5869,202.8447,14799.0
2023-03-16 14:45:00,212.45,212.45,212.0,212.08,15957.0,202.8447,202.8447,202.415,202.4914,15957.0
2023-03-16 14:50:00,212.13,212.29,211.98,212.26,25590.0,202.5391,202.6919,202.3959,202.6632,25590.0
2023-03-16 14:55:00,212.3,212.55,212.18,212.38,13274.0,202.7014,202.9401,202.5869,202.7778,13274.0
2023-03-16 15:00:00,212.43,212.88,212.41,212.83,15622.0,202.8256,203.2552,202.8065,203.2075,15622.0
2023-03-16 15:05:00,212.84,213.14,212.83,212.84,10061.0,203.217,203.5035,203.2075,203.217,10061.0
2023-03-16 15:10:00,212.78,213.05,212.76,212.88,9805.0,203.1597,203.4175,203.1406,203.2552,9805.0
2023-03-16 15:15:00,212.87,213.17,212.8,213.03,21193.0,203.2457,203.5321,203.1788,203.3984,21193.0
2023-03-16 15:20:00,213.06,213.25,212.98,213.17,19166.0,203.4271,203.6085,203.3507,203.5321,19166.0
2023-03-16 15:25:00,213.15,213.34,212.92,213.0,23126.0,203.513,203.6944,203.2934,203.3698,23126.0
2023-03-16 15:30:00,212.96,212.98,212.53,212.58,24075.0,203.3316,203.3507,202.921,202.9688,24075.0
2023-03-16 15:35:00,212.58,212.67,212.11,212.59,28441.0,202.9688,203.0547,202.52,202.9783,28441.0
2023-03-16 15:40:00,212.59,212.82,212.47,212.7,46479.0,202.9783,203.1979,202.8637,203.0834,46479.0
2023-03-16 15:45:00,212.7,212.7,211.89,212.02,76740.0,203.0834,203.0834,202.31,202.4341,76740.0
2023-03-16 15:50:00,212.06,212.4,212.03,212.12,91071.0,202.4723,202.7969,202.4436,202.5296,91071.0
2023-03-16 15:55:00,212.12,212.18,211.81,212.03,172021.0,202.5296,202.5869,202.2336,202.4436,172021.0
2023-03-17 09:30:00,211.53,212.15,210.64,211.15,206583.0,201.9662,202.5582,201.1165,201.6034,206583.0
2023-03-17 09:35:00,211.25,211.84,211.0,211.55,13118.0,201.6989,202.2622,201.4602,201.9853,13118.0
2023-03-17 09:40:00,211.75,212.19,211.44,211.9,17484.0,202.1763,202.5964,201.8803,202.3195,17484.0
2023-03-17 09:45:00,211.95,212.11,211.43,211.57,18423.0,202.3673,202.52,201.8708,202.0044,18423.0
2023-03-17 09:50:00,211.51,211.54,210.71,210.98,12977.0,201.9472,201.9758,201.1833,201.4411,12977.0
2023-03-17 09:55:00,211.02,211.21,210.74,211.08,10014.0,201.4793,201.6607,201.212,201.5366,10014.0
2023-03-17 10:00:00,211.22,211.5,211.13,211.22,12314.0,201.6703,201.9376,201.5843,201.6703,12314.0
2023-03-17 10:05:00,211.21,211.34,210.4,210.43,15252.0,201.6607,201.7848,200.8873,200.916,15252.0
2023-03-17 10:10:00,210.42,210.71,209.75,209.83,16296.0,200.9064,201.1833,200.2667,200.3431,16296.0
2023-03-17 10:15:00,209.89,210.35,209.88,209.91,27086.0,200.4004,200.8396,200.3908,200.4195,27086.0
2023-03-17 10:20:00,209.82,210.12,209.47,209.81,17422.0,200.3336,200.62,199.9994,200.324,17422.0
2023-03-17 10:25:00,209.75,210.02,209.56,209.83,10326.0,200.2667,200.5245,200.0853,200.3431,10326.0
2023-03-17 10:30:00,209.91,210.0,209.67,209.67,9778.0,200.4195,200.5054,200.1903,200.1903,9778.0
2023-03-17 10:35:00,209.65,209.85,209.39,209.5,12637.0,200.1712,200.3622,199.923,200.028,12637.0
2023-03-17 10:40:00,209.38,209.44,208.6,208.91,25380.0,199.9135,199.9707,199.1687,199.4647,25380.0
2023-03-17 10:45:00,208.99,209.15,208.6,209.13,32603.0,199.5411,199.6939,199.1687,199.6748,32603.0
2023-03-17 10:50:00,209.16,209.71,208.96,209.38,37136.0,199.7034,200.2285,199.5124,199.9135,37136.0
2023-03-17 10:55:00,209.48,209.84,209.47,209.62,27054.0,200.0089,200.3527,199.9994,200.1426,27054.0
2023-03-17 11:00:00,209.57,210.5,209.47,210.2,30242.0,200.0949,200.9828,199.9994,200.6964,30242.0
2023-03-17 11:05:00,210.24,210.99,210.01,210.81,19661.0,200.7346,201.4507,200.515,201.2788,19661.0
2023-03-17 11:10:00,210.76,210.88,210.53,210.66,14572.0,201.2311,201.3456,201.0115,201.1356,14572.0
2023-03-17 11:15:00,210.77,210.95,210.71,210.72,10105.0,201.2406,201.4125,201.1833,201.1929,10105.0
2023-03-17 11:20:00,210.67,210.85,210.44,210.44,9666.0,201.1451,201.317,200.9255,200.9255,9666.0
2023-03-17 11:25:00,210.42,210.85,210.33,210.59,12924.0,200.9064,201.317,200.8205,201.0687,12924.0
2023-03-17 11:30:00,210.56,210.73,210.35,210.38,7709.0,201.0401,201.2024,200.8396,200.8682,7709.0
2023-03-17 11:35:00,210.34,210.47,210.07,210.12,8866.0,200.8301,200.9542,200.5723,200.62,8866.0
2023-03-17 11:40:00,210.18,210.21,209.8,209.88,13489.0,200.6773,200.7059,200.3145,200.3908,13489.0
2023-03-17 11:45:00,209.88,210.02,209.64,209.75,16452.0,200.3908,200.5245,200.1617,200.2667,16452.0
2023-03-17 11:50:00,209.7,210.04,209.37,209.37,15107.0,200.219,200.5436,199.9039,199.9039,15107.0
2023-03-17 11:55:00,209.43,209.73,209.2,209.73,11727.0,199.9612,200.2476,199.7416,200.2476,11727.0
2023-03-17 12:00:00,209.73,209.94,209.67,209.74,7006.0,200.2476,200.4481,200.1903,200.2572,7006.0
2023-03-17 12:05:00,209.67,209.86,209.43,209.64,6325.0,200.1903,200.3718,199.9612,200.1617,6325.0
2023-03-17 12:10:00,209.59,209.68,209.36,209.41,8657.0,200.114,200.1999,199.8944,199.9421,8657.0
2023-03-17 12:15:00,209.37,209.45,209.21,209.26,11622.0,199.9039,199.9803,199.7511,199.7989,11622.0
2023-03-17 12:20:00,209.25,209.31,208.55,208.56,18289.0,199.7893,199.8466,199.121,199.1305,18289.0
2023-03-17 12:25:00,208.56,208.63,208.15,208.17,26113.0,199.1305,199.1974,198.7391,198.7582,26113.0
2023-03-17 12:30:00,208.2,209.61,208.15,208.95,24000.0,198.7868,200.1331,198.7391,199.5029,24000.0
2023-03-17 12:35:00,208.85,209.1,208.56,208.8,10949.0,199.4074,199.6461,199.1305,199.3597,10949.0
2023-03-17 12:40:00,208.73,208.96,208.7,208.78,10454.0,199.2928,199.5124,199.2642,199.3406,10454.0
2023-03-17 12:45:00,208.75,208.9,208.71,208.72,16321.0,199.3119,199.4552,199.2737,199.2833,16321.0
2023-03-17 12:50:00,208.77,208.87,208.36,208.36,12799.0,199.331,199.4265,198.9396,198.9396,12799.0
2023-03-17 12:55:00,208.29,208.38,208.06,208.08,31698.0,198.8727,198.9587,198.6531,198.6722,31698.0
2023-03-17 13:00:00,208.23,208.83,208.21,208.81,24407.0,198.8154,199.3883,198.7964,199.3692,24407.0
2023-03-17 13:05:00,208.77,209.18,208.7,208.87,22913.0,199.331,199.7225,199.2642,199.4265,22913.0
2023-03-17 13:10:00,208.78,209.0,208.59,208.9,10864.0,199.3406,199.5506,199.1592,199.4552,10864.0
2023-03-17 13:15:00,208.97,209.01,208.88,208.94,16261.0,199.522,199.5602,199.4361,199.4933,16261.0
2023-03-17 13:20:00,209.0,209.19,208.91,208.98,24792.0,199.5506,199.732,199.4647,199.5315,24792.0
2023-03-17 13:25:00,208.94,209.01,208.75,208.9,14724.0,199.4933,199.5602,199.3119,199.4552,14724.0
2023-03-17 13:30:00,208.86,209.01,208.74,208.74,15484.0,199.417,199.5602,199.3024,199.3024,15484.0
2023-03-17 13:35:00,208.71,209.0,208.56,208.9,11618.0,199.2737,199.5506,199.1305,199.4552,11618.0
2023-03-17 13:40:00,208.86,208.91,208.64,208.89,8369.0,199.417,199.4647,199.2069,199.4456,8369.0
2023-03-17 13:45:00,208.86,208.91,208.6,208.7,14691.0,199.417,199.4647,199.1687,199.2642,14691.0
2023-03-17 13:50:00,208.66,208.71,208.26,208.33,16312.0,199.226,199.2737,198.8441,198.9109,16312.0
2023-03-17 13:55:00,208.28,208.32,208.08,208.11,14823.0,198.8632,198.9014,198.6722,198.7009,14823.0
2023-03-17 14:00:00,208.11,208.39,207.92,207.99,31106.0,198.7009,198.9682,198.5195,198.5863,31106.0
2023-03-17 14:05:00,208.06,208.1,207.62,207.66,17410.0,198.6531,198.6913,198.233,198.2712,17410.0
2023-03-17 14:10:00,207.62,207.64,207.41,207.41,12999.0,198.233,198.2521,198.0325,198.0325,12999.0
2023-03-17 14:15:00,207.41,207.69,207.37,207.64,15488.0,198.0325,198.2999,197.9943,198.2521,15488.0
2023-03-17 14:20:00,207.65,207.65,207.2,207.27,12594.0,198.2617,198.2617,197.832,197.8989,12594.0
2023-03-17 14:25:00,207.21,207.23,207.01,207.18,18175.0,197.8416,197.8607,197.6506,197.8129,18175.0
2023-03-17 14:30:00,207.18,207.64,207.17,207.58,20151.0,197.8129,198.2521,197.8034,198.1948,20151.0
2023-03-17 14:35:00,207.61,207.79,207.42,207.57,10760.0,198.2235,198.3953,198.0421,198.1853,10760.0
2023-03-17 14:40:00,207.56,207.73,207.46,207.67,9279.0,198.1757,198.3381,198.0803,198.2808,9279.0
2023-03-17 14:45:00,207.64,207.65,207.27,207.28,10014.0,198.2521,198.2617,197.8989,197.9084,10014.0
2023-03-17 14:50:00,207.28,207.74,207.04,207.73,17953.0,197.9084,198.3476,197.6793,198.3381,17953.0
2023-03-17 14:55:00,207.78,207.96,207.65,207.7,28004.0,198.3858,198.5577,198.2617,198.3094,28004.0
2023-03-17 15:00:00,207.78,208.17,207.58,207.64,16763.0,198.3858,198.7582,198.1948,198.2521,16763.0
2023-03-17 15:05:00,207.58,207.58,207.22,207.23,7794.0,198.1948,198.1948,197.8511,197.8607,7794.0
2023-03-17 15:10:00,207.17,207.49,207.15,207.43,11861.0,197.8034,198.1089,197.7843,198.0516,11861.0
2023-03-17 15:15:00,207.4,207.87,207.4,207.56,13690.0,198.023,198.4717,198.023,198.1757,13690.0
2023-03-17 15:20:00,207.56,207.62,207.33,207.59,16733.0,198.1757,198.233,197.9561,198.2044,16733.0
2023-03-17 15:25:00,207.64,208.03,207.53,207.92,20059.0,198.2521,198.6245,198.1471,198.5195,20059.0
2023-03-17 15:30:00,207.88,207.93,207.57,207.88,30810.0,198.4813,198.529,198.1853,198.4813,30810.0
2023-03-17 15:35:00,207.88,208.24,207.61,208.14,43697.0,198.4813,198.825,198.2235,198.7295,43697.0
2023-03-17 15:40:00,208.14,208.37,208.1,208.36,47274.0,198.7295,198.9491,198.6913,198.9396,47274.0
2023-03-17 15:45:00,208.33,208.33,207.57,207.76,72788.0,198.9109,198.9109,198.1853,198.3667,72788.0
2023-03-17 15:50:00,207.71,208.58,207.17,207.52,150170.0,198.319,199.1496,197.8034,198.1376,150170.0
2023-03-17 15:55:00,207.51,209.12,207.46,208.83,370010.0,198.128,199.6652,198.0803,199.3883,370010.0
2023-03-20 09:30:00,208.64,210.84,208.18,209.93,36997.0,199.2069,201.3074,198.7677,200.4386,36997.0
2023-03-20 09:35:00,209.62,210.77,209.55,210.68,9168.0,200.1426,201.2406,200.0758,201.1547,9168.0
2023-03-20 09:40:00,210.5,210.75,210.09,210.47,13949.0,200.9828,201.2215,200.5914,200.9542,13949.0
2023-03-20 09:45:00,210.57,211.44,210.56,211.19,19348.0,201.0497,201.8803,201.0401,201.6416,19348.0
2023-03-20 09:50:00,211.19,211.63,211.02,211.38,4386.0,201.6416,202.0617,201.4793,201.823,4386.0
2023-03-20 09:55:00,211.25,211.42,210.87,211.38,11118.0,201.6989,201.8612,201.3361,201.823,11118.0
2023-03-20 10:00:00,211.42,211.63,210.83,211.0,25325.0,201.8612,202.0617,201.2979,201.4602,25325.0
2023-03-20 10:05:00,210.98,211.06,210.01,210.01,7426.0,201.4411,201.5175,200.515,200.515,7426.0
2023-03-20 10:10:00,209.92,210.34,209.91,210.2,5476.0,200.429,200.8301,200.4195,200.6964,5476.0
2023-03-20 10:15:00,210.11,210.2,209.69,209.73,11709.0,200.6105,200.6964,200.2094,200.2476,11709.0
2023-03-20 10:20:00,209.74,210.36,209.69,210.36,4970.0,200.2572,200.8491,200.2094,200.8491,4970.0
2023-03-20 10:25:00,210.36,210.59,210.28,210.32,8158.0,200.8491,201.0687,200.7728,200.811,8158.0
2023-03-20 10:30:00,210.41,210.55,210.28,210.48,9533.0,200.8969,201.0306,200.7728,200.9637,9533.0
2023-03-20 10:35:00,210.51,211.0,210.37,211.0,7590.0,200.9924,201.4602,200.8587,201.4602,7590.0
2023-03-20 10:40:00,211.04,211.12,210.78,210.86,4795.0,201.4984,201.5748,201.2502,201.3265,4795.0
2023-03-20 10:45:00,210.77,210.8,210.48,210.76,5910.0,201.2406,201.2693,200.9637,201.2311,5910.0
2023-03-20 10:50:00,210.81,210.87,210.52,210.72,5114.0,201.2788,201.3361,201.0019,201.1929,5114.0
2023-03-20 10:55:00,210.52,211.3,210.39,211.3,36926.0,201.0019,201.7466,200.8778,201.7466,36926.0
2023-03-20 11:00:00,211.3,211.74,211.26,211.65,14990.0,201.7466,202.1668,201.7085,202.0808,14990.0
2023-03-20 11:05:00,211.58,211.58,211.15,211.16,10019.0,202.014,202.014,201.6034,201.613,10019.0
2023-03-20 11:10:00,211.15,211.23,210.92,211.18,20456.0,201.6034,201.6798,201.3838,201.6321,20456.0
2023-03-20 11:15:00,211.19,211.19,210.89,210.98,9485.0,201.6416,201.6416,201.3552,201.4411,9485.0
2023-03-20 11:20:00,210.97,211.2,210.89,211.09,8566.0,201.4316,201.6512,201.3552,201.5461,8566.0
2023-03-20 11:25:00,211.13,211.45,211.07,211.42,9481.0,201.5843,201.8899,201.527,201.8612,9481.0
2023-03-20 11:30:00,211.48,211.59,211.26,211.48,18869.0,201.9185,202.0235,201.7085,201.9185,18869.0
2023-03-20 11:35:00,211.48,211.67,211.28,211.67,8439.0,201.9185,202.0999,201.7276,202.0999,8439.0
2023-03-20 11:40:00,211.63,211.74,211.48,211.5,7521.0,202.0617,202.1668,201.9185,201.9376,7521.0
2023-03-20 11:45:00,211.53,211.71,211.44,211.44,4665.0,201.9662,202.1381,201.8803,201.8803,4665.0
2023-03-20 11:50:00,211.6,211.78,211.53,211.62,8350.0,202.0331,202.2049,201.9662,202.0522,8350.0
2023-03-20 11:55:00,211.68,211.76,211.39,211.5,7633.0,202.1095,202.1859,201.8326,201.9376,7633.0
2023-03-20 12:00:00,211.48,211.57,211.3,211.32,18308.0,201.9185,202.0044,201.7466,201.7657,18308.0
2023-03-20 12:05:00,211.28,211.29,210.92,210.92,2877.0,201.7276,201.7371,201.3838,201.3838,2877.0
2023-03-20 12:10:00,210.91,210.99,210.32,210.58,6629.0,201.3743,201.4507,200.811,201.0592,6629.0
2023-03-20 12:15:00,210.62,210.75,210.56,210.61,16683.0,201.0974,201.2215,201.0401,201.0878,16683.0
2023-03-20 12:20:00,210.64,211.12,210.52,210.85,12886.0,201.1165,201.5748,201.0019,201.317,12886.0
2023-03-20 12:25:00,210.8,210.85,210.67,210.79,5833.0,201.2693,201.317,201.1451,201.2597,5833.0
2023-03-20 12:30:00,210.85,211.03,210.72,210.88,7639.0,201.317,201.4889,201.1929,201.3456,7639.0
2023-03-20 12:35:00,210.87,210.98,210.82,210.97,2883.0,201.3361,201.4411,201.2883,201.4316,2883.0
2023-03-20 12:40:00,211.0,211.09,210.92,210.93,7391.0,201.4602,201.5461,201.3838,201.3934,7391.0
2023-03-20 12:45:00,210.96,211.04,210.85,211.0,4238.0,201.422,201.4984,201.317,201.4602,4238.0
2023-03-20 12:50:00,211.02,211.23,211.0,211.06,8369.0,201.4793,201.6798,201.4602,201.5175,8369.0
2023-03-20 12:55:00,211.12,211.25,211.05,211.19,4380.0,201.5748,201.6989,201.508,201.6416,4380.0
2023-03-20 13:00:00,211.16,211.36,211.16,211.2,14311.0,201.613,201.8039,201.613,201.6512,14311.0
2023-03-20 13:05:00,211.21,211.45,211.13,211.4,9324.0,201.6607,201.8899,201.5843,201.8421,9324.0
2023-03-20 13:10:00,211.44,211.75,211.44,211.55,7374.0,201.8803,202.1763,201.8803,201.9853,7374.0
2023-03-20 13:15:00,211.51,211.68,211.42,211.42,7665.0,201.9472,202.1095,201.8612,201.8612,7665.0
2023-03-20 13:20:00,211.46,211.54,211.36,211.48,9347.0,201.8994,201.9758,201.8039,201.9185,9347.0
2023-03-20 13:25:00,211.48,211.59,211.38,211.47,9707.0,201.9185,202.0235,201.823,201.909,9707.0
2023-03-20 13:30:00,211.43,211.45,210.85,210.9,8788.0,201.8708,201.8899,201.317,201.3647,8788.0
2023-03-20 13:35:00,210.81,210.86,210.6,210.64,6201.0,201.2788,201.3265,201.0783,201.1165,6201.0
2023-03-20 13:40:00,210.67,210.82,210.61,210.76,18708.0,201.1451,201.2883,201.0878,201.2311,18708.0
2023-03-20 13:45:00,210.76,210.78,210.33,210.33,5293.0,201.2311,201.2502,200.8205,200.8205,5293.0
2023-03-20 13:50:00,210.35,210.53,210.12,210.37,6861.0,200.8396,201.0115,200.62,200.8587,6861.0
2023-03-20 13:55:00,210.26,210.57,210.24,210.52,6398.0,200.7537,201.0497,200.7346,201.0019,6398.0
2023-03-20 14:00:00,210.52,210.67,210.46,210.59,7708.0,201.0019,201.1451,200.9446,201.0687,7708.0
2023-03-20 14:05:00,210.58,210.72,210.45,210.72,12626.0,201.0592,201.1929,200.9351,201.1929,12626.0
2023-03-20 14:10:00,210.7,210.94,210.5,210.6,9142.0,201.1738,201.4029,200.9828,201.0783,9142.0
2023-03-20 14:15:00,210.57,210.64,210.41,210.41,8061.0,201.0497,201.1165,200.8969,200.8969,8061.0
2023-03-20 14:20:00,210.34,210.53,210.21,210.32,7236.0,200.8301,201.0115,200.7059,200.811,7236.0
2023-03-20 14:25:00,210.3,210.4,210.26,210.34,4099.0,200.7919,200.8873,200.7537,200.8301,4099.0
2023-03-20 14:30:00,210.34,210.39,210.0,210.06,9639.0,200.8301,200.8778,200.5054,200.5627,9639.0
2023-03-20 14:35:00,210.06,210.06,209.79,209.89,7743.0,200.5627,200.5627,200.3049,200.4004,7743.0
2023-03-20 14:40:00,209.9,209.96,209.65,209.85,7741.0,200.4099,200.4672,200.1712,200.3622,7741.0
2023-03-20 14:45:00,209.86,210.03,209.86,209.96,9521.0,200.3718,200.5341,200.3718,200.4672,9521.0
2023-03-20 14:50:00,209.99,210.1,209.71,209.75,15453.0,200.4959,200.6009,200.2285,200.2667,15453.0
2023-03-20 14:55:00,209.79,210.0,209.76,209.86,10327.0,200.3049,200.5054,200.2763,200.3718,10327.0
2023-03-20 15:00:00,209.86,209.96,209.79,209.95,10501.0,200.3718,200.4672,200.3049,200.4577,10501.0
2023-03-20 15:05:00,209.95,210.0,209.68,209.73,9052.0,200.4577,200.5054,200.1999,200.2476,9052.0
2023-03-20 15:10:00,209.66,209.96,209.65,209.96,10691.0,200.1808,200.4672,200.1712,200.4672,10691.0
2023-03-20 15:15:00,209.94,209.95,209.77,209.77,13999.0,200.4481,200.4577,200.2858,200.2858,13999.0
2023-03-20 15:20:00,209.71,209.77,209.5,209.52,11037.0,200.2285,200.2858,200.028,200.0471,11037.0
2023-03-20 15:25:00,209.46,209.92,209.44,209.78,11264.0,199.9898,200.429,199.9707,200.2954,11264.0
2023-03-20 15:30:00,209.78,210.11,209.75,209.95,23690.0,200.2954,200.6105,200.2667,200.4577,23690.0
2023-03-20 15:35:00,209.94,210.26,209.93,210.11,18971.0,200.4481,200.7537,200.4386,200.6105,18971.0
2023-03-20 15:40:00,210.09,210.35,210.09,210.22,18696.0,200.5914,200.8396,200.5914,200.7155,18696.0
2023-03-20 15:45:00,210.19,210.52,210.12,210.41,27760.0,200.6868,201.0019,200.62,200.8969,27760.0
2023-03-20 15:50:00,210.44,210.71,210.44,210.56,30745.0,200.9255,201.1833,200.9255,201.0401,30745.0
2023-03-20 15:55:00,210.53,210.55,210.12,210.42,89547.0,201.0115,201.0306,200.62,200.9064,89547.0
2023-03-21 09:30:00,211.75,211.85,209.53,209.74,51659.0,202.1763,202.2718,200.0567,200.2572,51659.0
2023-03-21 09:35:00,209.64,210.21,209.63,209.96,9796.0,200.1617,200.7059,200.1522,200.4672,9796.0
2023-03-21 09:40:00,210.0,210.07,209.36,209.38,15901.0,200.5054,200.5723,199.8944,199.9135,15901.0
2023-03-21 09:45:00,209.47,209.6,209.21,209.48,7585.0,199.9994,200.1235,199.7511,200.0089,7585.0
2023-03-21 09:50:00,209.49,209.49,208.91,208.96,13724.0,200.0185,200.0185,199.4647,199.5124,13724.0
2023-03-21 09:55:00,209.03,209.36,208.95,209.14,9518.0,199.5793,199.8944,199.5029,199.6843,9518.0
2023-03-21 10:00:00,209.15,209.42,209.14,209.26,13429.0,199.6939,199.9516,199.6843,199.7989,13429.0
2023-03-21 10:05:00,209.31,209.48,208.84,208.84,13828.0,199.8466,200.0089,199.3979,199.3979,13828.0
2023-03-21 10:10:00,208.82,209.31,208.82,209.09,15880.0,199.3788,199.8466,199.3788,199.6366,15880.0
2023-03-21 10:15:00,209.15,209.53,209.15,209.4,14191.0,199.6939,200.0567,199.6939,199.9326,14191.0
2023-03-21 10:20:00,209.52,210.13,209.47,209.97,32562.0,200.0471,200.6295,199.9994,200.4768,32562.0
2023-03-21 10:25:00,209.97,210.32,209.87,210.22,11138.0,200.4768,200.811,200.3813,200.7155,11138.0
2023-03-21 10:30:00,210.15,210.38,210.11,210.11,8302.0,200.6486,200.8682,200.6105,200.6105,8302.0
2023-03-21 10:35:00,210.17,210.55,210.16,210.43,8308.0,200.6677,201.0306,200.6582,200.916,8308.0
2023-03-21 10:40:00,210.47,210.48,209.95,210.19,8635.0,200.9542,200.9637,200.4577,200.6868,8635.0
2023-03-21 10:45:00,210.26,210.37,209.89,210.15,12308.0,200.7537,200.8587,200.4004,200.6486,12308.0
2023-03-21 10:50:00,210.13,210.13,209.54,209.69,5602.0,200.6295,200.6295,200.0662,200.2094,5602.0
2023-03-21 10:55:00,209.71,209.92,209.56,209.61,4918.0,200.2285,200.429,200.0853,200.1331,4918.0
2023-03-21 11:00:00,209.61,209.62,209.15,209.15,7455.0,200.1331,200.1426,199.6939,199.6939,7455.0
2023-03-21 11:05:00,209.19,209.43,208.97,209.39,12996.0,199.732,199.9612,199.522,199.923,12996.0
2023-03-21 11:10:00,209.34,209.43,209.25,209.42,2472.0,199.8753,199.9612,199.7893,199.9516,2472.0
2023-03-21 11:15:00,209.4,209.59,209.32,209.39,9696.0,199.9326,200.114,199.8562,199.923,9696.0
2023-03-21 11:20:00,209.45,209.66,209.37,209.65,6122.0,199.9803,200.1808,199.9039,200.1712,6122.0
2023-03-21 11:25:00,209.65,209.67,209.41,209.49,8385.0,200.1712,200.1903,199.9421,200.0185,8385.0
2023-03-21 11:30:00,209.51,209.84,209.51,209.76,10633.0,200.0376,200.3527,200.0376,200.2763,10633.0
2023-03-21 11:35:00,209.72,209.79,209.55,209.56,9766.0,200.2381,200.3049,200.0758,200.0853,9766.0
2023-03-21 11:40:00,209.66,209.69,209.4,209.54,5922.0,200.1808,200.2094,199.9326,200.0662,5922.0
2023-03-21 11:45:00,209.51,209.73,209.47,209.68,5282.0,200.0376,200.2476,199.9994,200.1999,5282.0
2023-03-21 11:50:00,209.62,209.73,209.47,209.47,6695.0,200.1426,200.2476,199.9994,199.9994,6695.0
2023-03-21 11:55:00,209.52,209.68,209.52,209.59,6369.0,200.0471,200.1999,200.0471,200.114,6369.0
2023-03-21 12:00:00,209.59,209.7,209.49,209.6,4937.0,200.114,200.219,200.0185,200.1235,4937.0
2023-03-21 12:05:00,209.54,209.71,209.54,209.61,6710.0,200.0662,200.2285,200.0662,200.1331,6710.0
2023-03-21 12:10:00,209.56,209.76,209.46,209.61,7345.0,200.0853,200.2763,199.9898,200.1331,7345.0
2023-03-21 12:15:00,209.56,209.68,209.38,209.41,4419.0,200.0853,200.1999,199.9135,199.9421,4419.0
2023-03-21 12:20:00,209.41,209.41,209.17,209.31,3725.0,199.9421,199.9421,199.7129,199.8466,3725.0
2023-03-21 12:25:00,209.31,209.43,209.25,209.36,6879.0,199.8466,199.9612,199.7893,199.8944,6879.0
2023-03-21 12:30:00,209.34,209.62,209.34,209.38,4482.0,199.8753,200.1426,199.8753,199.9135,4482.0
2023-03-21 12:35:00,209.39,209.5,209.33,209.4,5504.0,199.923,200.028,199.8657,199.9326,5504.0
2023-03-21 12:40:00,209.37,209.38,209.13,209.15,3438.0,199.9039,199.9135,199.6748,199.6939,3438.0
2023-03-21 12:45:00,209.08,209.12,208.92,208.94,4741.0,199.627,199.6652,199.4743,199.4933,4741.0
2023-03-21 12:50:00,208.97,209.18,208.91,208.98,7427.0,199.522,199.7225,199.4647,199.5315,7427.0
2023-03-21 12:55:00,209.02,209.07,208.3,208.3,13778.0,199.5697,199.6175,198.8823,198.8823,13778.0
2023-03-21 13:00:00,208.37,208.53,208.29,208.43,13943.0,198.9491,199.1019,198.8727,199.0064,13943.0
2023-03-21 13:05:00,208.42,208.5,208.18,208.19,13240.0,198.9969,199.0732,198.7677,198.7773,13240.0
2023-03-21 13:10:00,208.26,208.3,207.91,208.02,37000.0,198.8441,198.8823,198.5099,198.6149,37000.0
2023-03-21 13:15:00,208.0,208.3,207.99,208.1,19378.0,198.5958,198.8823,198.5863,198.6913,19378.0
2023-03-21 13:20:00,208.14,208.15,208.0,208.04,24056.0,198.7295,198.7391,198.5958,198.634,24056.0
2023-03-21 13:25:00,208.02,208.11,207.99,208.0,15682.0,198.6149,198.7009,198.5863,198.5958,15682.0
2023-03-21 13:30:00,208.1,208.81,208.05,208.75,63252.0,198.6913,199.3692,198.6436,199.3119,63252.0
2023-03-21 13:35:00,208.72,208.72,208.26,208.33,8915.0,199.2833,199.2833,198.8441,198.9109,8915.0
2023-03-21 13:40:00,208.38,208.54,208.33,208.47,8597.0,198.9587,199.1114,198.9109,199.0446,8597.0
2023-03-21 13:45:00,208.44,208.44,208.2,208.32,6823.0,199.016,199.016,198.7868,198.9014,6823.0
2023-03-21 13:50:00,208.32,208.34,208.16,208.18,5972.0,198.9014,198.9205,198.7486,198.7677,5972.0
2023-03-21 13:55:00,208.16,208.19,207.96,208.03,4627.0,198.7486,198.7773,198.5577,198.6245,4627.0
2023-03-21 14:00:00,208.06,208.39,208.04,208.33,7587.0,198.6531,198.9682,198.634,198.9109,7587.0
2023-03-21 14:05:00,208.37,208.41,208.15,208.2,6350.0,198.9491,198.9873,198.7391,198.7868,6350.0
2023-03-21 14:10:00,208.21,208.25,208.12,208.19,8862.0,198.7964,198.8345,198.7104,198.7773,8862.0
2023-03-21 14:15:00,208.2,208.26,208.03,208.16,15391.0,198.7868,198.8441,198.6245,198.7486,15391.0
2023-03-21 14:20:00,208.2,208.58,208.2,208.58,5402.0,198.7868,199.1496,198.7868,199.1496,5402.0
2023-03-21 14:25:00,208.62,208.85,208.48,208.49,18207.0,199.1878,199.4074,199.0541,199.0637,18207.0
2023-03-21 14:30:00,208.5,209.06,208.5,208.98,11302.0,199.0732,199.6079,199.0732,199.5315,11302.0
2023-03-21 14:35:00,209.01,209.02,208.68,208.68,11337.0,199.5602,199.5697,199.2451,199.2451,11337.0
2023-03-21 14:40:00,208.73,208.92,208.6,208.86,13216.0,199.2928,199.4743,199.1687,199.417,13216.0
2023-03-21 14:45:00,208.94,209.04,208.88,209.02,6015.0,199.4933,199.5888,199.4361,199.5697,6015.0
2023-03-21 14:50:00,209.02,209.06,208.88,209.03,4693.0,199.5697,199.6079,199.4361,199.5793,4693.0
2023-03-21 14:55:00,209.01,209.24,209.0,209.1,10327.0,199.5602,199.7798,199.5506,199.6461,10327.0
2023-03-21 15:00:00,209.1,209.32,209.03,209.23,6752.0,199.6461,199.8562,199.5793,199.7702,6752.0
2023-03-21 15:05:00,209.21,209.4,209.21,209.37,3684.0,199.7511,199.9326,199.7511,199.9039,3684.0
2023-03-21 15:10:00,209.37,209.8,209.37,209.59,7929.0,199.9039,200.3145,199.9039,200.114,7929.0
2023-03-21 15:15:00,209.59,209.77,209.46,209.56,6911.0,200.114,200.2858,199.9898,200.0853,6911.0
2023-03-21 15:20:00,209.68,209.68,209.53,209.61,6737.0,200.1999,200.1999,200.0567,200.1331,6737.0
2023-03-21 15:25:00,209.67,209.67,209.46,209.5,5766.0,200.1903,200.1903,199.9898,200.028,5766.0
2023-03-21 15:30:00,209.48,209.63,209.46,209.53,24803.0,200.0089,200.1522,199.9898,200.0567,24803.0
2023-03-21 15:35:00,209.53,209.71,209.47,209.71,6201.0,200.0567,200.2285,199.9994,200.2285,6201.0
2023-03-21 15:40:00,209.73,209.87,209.66,209.85,12456.0,200.2476,200.3813,200.1808,200.3622,12456.0
2023-03-21 15:45:00,209.81,209.93,209.66,209.83,18969.0,200.324,200.4386,200.1808,200.3431,18969.0
2023-03-21 15:50:00,209.81,209.93,209.65,209.85,26264.0,200.324,200.4386,200.1712,200.3622,26264.0
2023-03-21 15:55:00,209.82,210.09,209.77,210.09,79362.0,200.3336,200.5914,200.2858,200.5914,79362.0
2023-03-22 09:30:00,209.69,210.09,208.95,209.6,44341.0,200.2094,200.5914,199.5029,200.1235,44341.0
2023-03-22 09:35:00,209.5,209.76,208.84,209.25,5966.0,200.028,200.2763,199.3979,199.7893,5966.0
2023-03-22 09:40:00,209.09,209.33,209.03,209.33,5200.0,199.6366,199.8657,199.5793,199.8657,5200.0
2023-03-22 09:45:00,209.38,209.41,209.03,209.11,3290.0,199.9135,199.9421,199.5793,199.6557,3290.0
2023-03-22 09:50:00,209.13,209.27,208.84,208.94,9484.0,199.6748,199.8084,199.3979,199.4933,9484.0
2023-03-22 09:55:00,209.03,209.27,208.88,209.27,5387.0,199.5793,199.8084,199.4361,199.8084,5387.0
2023-03-22 10:00:00,209.19,209.19,208.56,208.67,4680.0,199.732,199.732,199.1305,199.2356,4680.0
2023-03-22 10:05:00,208.79,209.32,208.74,209.13,5981.0,199.3501,199.8562,199.3024,199.6748,5981.0
2023-03-22 10:10:00,209.26,209.52,209.1,209.43,6429.0,199.7989,200.0471,199.6461,199.9612,6429.0
2023-03-22 10:15:00,209.31,209.37,209.09,209.13,3525.0,199.8466,199.9039,199.6366,199.6748,3525.0
2023-03-22 10:20:00,209.18,209.23,209.09,209.09,1987.0,199.7225,199.7702,199.6366,199.6366,1987.0
2023-03-22 10:25:00,209.2,209.53,209.09,209.47,6420.0,199.7416,200.0567,199.6366,199.9994,6420.0
2023-03-22 10:30:00,209.52,209.56,209.22,209.41,3219.0,200.0471,200.0853,199.7607,199.9421,3219.0
2023-03-22 10:35:00,209.39,209.55,209.28,209.46,6831.0,199.923,200.0758,199.818,199.9898,6831.0
2023-03-22 10:40:00,209.5,209.51,209.07,209.29,4477.0,200.028,200.0376,199.6175,199.8275,4477.0
2023-03-22 10:45:00,209.23,209.28,209.01,209.28,3404.0,199.7702,199.818,199.5602,199.818,3404.0
2023-03-22 10:50:00,209.25,209.35,208.89,208.89,19079.0,199.7893,199.8848,199.4456,199.4456,19079.0
2023-03-22 10:55:00,208.89,209.02,208.74,208.79,6867.0,199.4456,199.5697,199.3024,199.3501,6867.0
2023-03-22 11:00:00,208.79,209.16,208.79,208.82,8763.0,199.3501,199.7034,199.3501,199.3788,8763.0
2023-03-22 11:05:00,208.82,208.93,208.58,208.58,6613.0,199.3788,199.4838,199.1496,199.1496,6613.0
2023-03-22 11:10:00,208.53,208.67,208.46,208.61,4741.0,199.1019,199.2356,199.0351,199.1783,4741.0
2023-03-22 11:15:00,208.63,208.63,208.48,208.54,2831.0,199.1974,199.1974,199.0541,199.1114,2831.0
2023-03-22 11:20:00,208.6,208.93,208.47,208.89,7196.0,199.1687,199.4838,199.0446,199.4456,7196.0
2023-03-22 11:25:00,208.95,209.11,208.73,208.76,9971.0,199.5029,199.6557,199.2928,199.3215,9971.0
2023-03-22 11:30:00,208.95,209.05,208.85,208.97,4242.0,199.5029,199.5984,199.4074,199.522,4242.0
2023-03-22 11:35:00,208.94,209.04,208.79,208.84,3664.0,199.4933,199.5888,199.3501,199.3979,3664.0
2023-03-22 11:40:00,208.84,208.98,208.83,208.88,6987.0,199.3979,199.5315,199.3883,199.4361,6987.0
2023-03-22 11:45:00,208.93,209.01,208.87,208.87,2328.0,199.4838,199.5602,199.4265,199.4265,2328.0
2023-03-22 11:50:00,208.87,208.89,208.68,208.76,3091.0,199.4265,199.4456,199.2451,199.3215,3091.0
2023-03-22 11:55:00,208.79,208.91,208.77,208.91,2344.0,199.3501,199.4647,199.331,199.4647,2344.0
2023-03-22 12:00:00,208.93,209.1,208.81,209.01,10743.0,199.4838,199.6461,199.3692,199.5602,10743.0
2023-03-22 12:05:00,208.97,209.11,208.92,209.04,7357.0,199.522,199.6557,199.4743,199.5888,7357.0
2023-03-22 12:10:00,209.03,209.32,209.02,209.26,19135.0,199.5793,199.8562,199.5697,199.7989,19135.0
2023-03-22 12:15:00,209.26,209.36,209.02,209.06,32080.0,199.7989,199.8944,199.5697,199.6079,32080.0
2023-03-22 12:20:00,209.08,209.61,209.02,209.26,14230.0,199.627,200.1331,199.5697,199.7989,14230.0
2023-03-22 12:25:00,209.36,209.53,209.17,209.17,6616.0,199.8944,200.0567,199.7129,199.7129,6616.0
2023-03-22 12:30:00,209.21,209.39,209.19,209.34,4890.0,199.7511,199.923,199.732,199.8753,4890.0
2023-03-22 12:35:00,209.32,209.34,209.12,209.12,2050.0,199.8562,199.8753,199.6652,199.6652,2050.0
2023-03-22 12:40:00,209.14,209.31,209.08,209.08,3491.0,199.6843,199.8466,199.627,199.627,3491.0
2023-03-22 12:45:00,209.08,209.18,209.02,209.03,3943.0,199.627,199.7225,199.5697,199.5793,3943.0
2023-03-22 12:50:00,209.01,209.44,209.0,209.36,3796.0,199.5602,199.9707,199.5506,199.8944,3796.0
2023-03-22 12:55:00,209.27,209.37,209.19,209.19,3087.0,199.8084,199.9039,199.732,199.732,3087.0
2023-03-22 13:00:00,209.19,209.25,209.05,209.05,2718.0,199.732,199.7893,199.5984,199.5984,2718.0
2023-03-22 13:05:00,209.11,209.16,208.77,208.82,4994.0,199.6557,199.7034,199.331,199.3788,4994.0
2023-03-22 13:10:00,208.83,208.84,208.73,208.81,1409.0,199.3883,199.3979,199.2928,199.3692,1409.0
2023-03-22 13:15:00,208.86,208.88,208.71,208.86,3069.0,199.417,199.4361,199.2737,199.417,3069.0
2023-03-22 13:20:00,208.85,208.98,208.81,208.95,1905.0,199.4074,199.5315,199.3692,199.5029,1905.0
2023-03-22 13:25:00,208.93,209.14,208.8,209.14,5840.0,199.4838,199.6843,199.3597,199.6843,5840.0
2023-03-22 13:30:00,209.13,209.18,209.02,209.08,1529.0,199.6748,199.7225,199.5697,199.627,1529.0
2023-03-22 13:35:00,209.1,209.3,209.02,209.29,1989.0,199.6461,199.8371,199.5697,199.8275,1989.0
2023-03-22 13:40:00,209.24,209.53,209.23,209.43,3752.0,199.7798,200.0567,199.7702,199.9612,3752.0
2023-03-22 13:45:00,209.36,209.49,209.35,209.48,1425.0,199.8944,200.0185,199.8848,200.0089,1425.0
2023-03-22 13:50:00,209.45,209.48,209.4,209.46,1943.0,199.9803,200.0089,199.9326,199.9898,1943.0
2023-03-22 13:55:00,209.49,209.49,209.16,209.16,2432.0,200.0185,200.0185,199.7034,199.7034,2432.0
2023-03-22 14:00:00,209.14,209.92,209.14,209.79,6761.0,199.6843,200.429,199.6843,200.3049,6761.0
2023-03-22 14:05:00,209.69,210.17,209.5,209.56,5848.0,200.2094,200.6677,200.028,200.0853,5848.0
2023-03-22 14:10:00,209.58,209.6,209.18,209.38,3319.0,200.1044,200.1235,199.7225,199.9135,3319.0
2023-03-22 14:15:00,209.53,209.71,209.44,209.63,4318.0,200.0567,200.2285,199.9707,200.1522,4318.0
2023-03-22 14:20:00,209.6,209.63,209.03,209.03,6263.0,200.1235,200.1522,199.5793,199.5793,6263.0
2023-03-22 14:25:00,209.06,209.18,208.98,209.02,2506.0,199.6079,199.7225,199.5315,199.5697,2506.0
2023-03-22 14:30:00,209.13,209.36,208.92,209.06,5364.0,199.6748,199.8944,199.4743,199.6079,5364.0
2023-03-22 14:35:00,209.03,209.49,208.6,209.03,4364.0,199.5793,200.0185,199.1687,199.5793,4364.0
2023-03-22 14:40:00,209.27,209.72,209.22,209.6,4310.0,199.8084,200.2381,199.7607,200.1235,4310.0
2023-03-22 14:45:00,209.51,209.8,209.47,209.55,7717.0,200.0376,200.3145,199.9994,200.0758,7717.0
2023-03-22 14:50:00,209.48,209.6,209.13,209.13,6540.0,200.0089,200.1235,199.6748,199.6748,6540.0
2023-03-22 14:55:00,209.2,209.2,208.59,208.63,6425.0,199.7416,199.7416,199.1592,199.1974,6425.0
2023-03-22 15:00:00,208.56,208.74,207.79,207.79,28563.0,199.1305,199.3024,198.3953,198.3953,28563.0
2023-03-22 15:05:00,207.77,207.9,207.64,207.73,3538.0,198.3762,198.5004,198.2521,198.3381,3538.0
2023-03-22 15:10:00,207.89,208.25,207.61,208.25,9011.0,198.4908,198.8345,198.2235,198.8345,9011.0
2023-03-22 15:15:00,208.24,208.51,207.97,208.35,6406.0,198.825,199.0828,198.5672,198.93,6406.0
2023-03-22 15:20:00,208.25,208.75,208.22,208.48,4907.0,198.8345,199.3119,198.8059,199.0541,4907.0
2023-03-22 15:25:00,208.57,208.76,208.18,208.69,18944.0,199.1401,199.3215,198.7677,199.2547,18944.0
2023-03-22 15:30:00,208.76,208.81,208.22,208.22,9101.0,199.3215,199.3692,198.8059,198.8059,9101.0
2023-03-22 15:35:00,208.2,208.38,207.79,208.0,8345.0,198.7868,198.9587,198.3953,198.5958,8345.0
2023-03-22 15:40:00,208.06,208.17,207.68,207.7,16100.0,198.6531,198.7582,198.2903,198.3094,16100.0
2023-03-22 15:45:00,207.67,207.67,207.2,207.35,22378.0,198.2808,198.2808,197.832,197.9752,22378.0
2023-03-22 15:50:00,207.27,207.33,206.57,206.63,35163.0,197.8989,197.9561,197.2305,197.2878,35163.0
2023-03-22 15:55:00,206.67,206.91,206.29,206.3,177739.0,197.326,197.5551,196.9632,196.9727,177739.0
2023-03-23 09:30:00,205.21,206.1,203.61,203.86,57565.0,195.932,196.7818,194.4043,194.643,57565.0
2023-03-23 09:35:00,204.0,204.87,203.95,204.87,9988.0,194.7767,195.6074,194.729,195.6074,9988.0
2023-03-23 09:40:00,204.86,205.51,204.36,205.27,26559.0,195.5978,196.2184,195.1204,195.9893,26559.0
2023-03-23 09:45:00,205.33,205.61,205.09,205.21,9317.0,196.0466,196.3139,195.8174,195.932,9317.0
2023-03-23 09:50:00,205.26,205.43,205.12,205.21,4505.0,195.9797,196.142,195.8461,195.932,4505.0
2023-03-23 09:55:00,205.24,205.5,205.1,205.23,6193.0,195.9606,196.2089,195.827,195.9511,6193.0
2023-03-23 10:00:00,205.26,206.21,205.26,206.21,9167.0,195.9797,196.8868,195.9797,196.8868,9167.0
2023-03-23 10:05:00,206.21,206.21,205.41,205.68,37816.0,196.8868,196.8868,196.1229,196.3807,37816.0
2023-03-23 10:10:00,205.66,205.68,205.25,205.25,7791.0,196.3616,196.3807,195.9702,195.9702,7791.0
2023-03-23 10:15:00,205.3,205.36,204.91,204.92,14871.0,196.0179,196.0752,195.6456,195.6551,14871.0
2023-03-23 10:20:00,204.91,204.91,204.34,204.35,1500.0,195.6456,195.6456,195.1013,195.1109,1500.0
2023-03-23 10:25:00,204.45,204.85,204.45,204.53,7155.0,195.2064,195.5883,195.2064,195.2827,7155.0
2023-03-23 10:30:00,204.49,204.82,204.41,204.54,3402.0,195.2445,195.5596,195.1682,195.2923,3402.0
2023-03-23 10:35:00,204.5,204.55,204.17,204.17,9786.0,195.2541,195.3018,194.939,194.939,9786.0
2023-03-23 10:40:00,204.23,204.4,203.95,203.96,12315.0,194.9963,195.1586,194.729,194.7385,12315.0
2023-03-23 10:45:00,204.05,204.58,203.98,204.51,13892.0,194.8244,195.3305,194.7576,195.2636,13892.0
2023-03-23 10:50:00,204.45,204.84,204.45,204.75,16406.0,195.2064,195.5787,195.2064,195.4928,16406.0
2023-03-23 10:55:00,204.71,205.04,204.64,205.02,8706.0,195.4546,195.7697,195.3878,195.7506,8706.0
2023-03-23 11:00:00,205.03,205.63,205.03,205.52,8177.0,195.7601,196.333,195.7601,196.228,8177.0
2023-03-23 11:05:00,205.62,205.7,205.41,205.54,19457.0,196.3235,196.3998,196.1229,196.2471,19457.0
2023-03-23 11:10:00,205.62,205.92,205.6,205.67,5826.0,196.3235,196.6099,196.3044,196.3712,5826.0
2023-03-23 11:15:00,205.76,205.88,205.42,205.42,7660.0,196.4571,196.5717,196.1325,196.1325,7660.0
2023-03-23 11:20:00,205.49,205.61,205.44,205.6,8375.0,196.1993,196.3139,196.1516,196.3044,8375.0
2023-03-23 11:25:00,205.6,205.63,205.27,205.27,9437.0,196.3044,196.333,195.9893,195.9893,9437.0
2023-03-23 11:30:00,205.33,205.57,205.32,205.43,4699.0,196.0466,196.2757,196.037,196.142,4699.0
2023-03-23 11:35:00,205.45,205.56,205.31,205.32,6849.0,196.1611,196.2662,196.0275,196.037,6849.0
2023-03-23 11:40:00,205.32,205.41,205.03,205.22,8125.0,196.037,196.1229,195.7601,195.9415,8125.0
2023-03-23 11:45:00,205.2,205.55,205.14,205.52,8667.0,195.9224,196.2566,195.8652,196.228,8667.0
2023-03-23 11:50:00,205.52,205.59,205.42,205.43,8884.0,196.228,196.2948,196.1325,196.142,8884.0
2023-03-23 11:55:00,205.38,205.51,205.19,205.19,5253.0,196.0943,196.2184,195.9129,195.9129,5253.0
2023-03-23 12:00:00,205.22,205.61,205.17,205.4,10875.0,195.9415,196.3139,195.8938,196.1134,10875.0
2023-03-23 12:05:00,205.46,205.5,205.28,205.36,18081.0,196.1707,196.2089,195.9988,196.0752,18081.0
2023-03-23 12:10:00,205.31,205.4,205.24,205.35,9111.0,196.0275,196.1134,195.9606,196.0657,9111.0
2023-03-23 12:15:00,205.41,205.53,205.23,205.3,14296.0,196.1229,196.2375,195.9511,196.0179,14296.0
2023-03-23 12:20:00,205.27,205.36,205.25,205.36,8298.0,195.9893,196.0752,195.9702,196.0752,8298.0
2023-03-23 12:25:00,205.41,205.42,205.1,205.14,9777.0,196.1229,196.1325,195.827,195.8652,9777.0
2023-03-23 12:30:00,205.14,205.29,204.75,204.79,25768.0,195.8652,196.0084,195.4928,195.531,25768.0
2023-03-23 12:35:00,204.79,204.89,204.55,204.89,10111.0,195.531,195.6265,195.3018,195.6265,10111.0
2023-03-23 12:40:00,204.87,205.2,204.78,205.08,6887.0,195.6074,195.9224,195.5214,195.8079,6887.0
2023-03-23 12:45:00,205.01,205.23,204.73,205.17,7209.0,195.741,195.9511,195.4737,195.8938,7209.0
2023-03-23 12:50:00,205.16,205.34,205.13,205.34,5689.0,195.8843,196.0561,195.8556,196.0561,5689.0
2023-03-23 12:55:00,205.3,205.4,205.02,205.02,6553.0,196.0179,196.1134,195.7506,195.7506,6553.0
2023-03-23 13:00:00,204.92,205.03,204.85,205.03,9272.0,195.6551,195.7601,195.5883,195.7601,9272.0
2023-03-23 13:05:00,205.06,205.08,204.9,204.98,4953.0,195.7888,195.8079,195.636,195.7124,4953.0
2023-03-23 13:10:00,204.98,205.06,204.87,204.99,10967.0,195.7124,195.7888,195.6074,195.7219,10967.0
2023-03-23 13:15:00,204.95,205.0,204.87,205.0,2490.0,195.6837,195.7315,195.6074,195.7315,2490.0
2023-03-23 13:20:00,205.02,205.07,204.84,204.85,5282.0,195.7506,195.7983,195.5787,195.5883,5282.0
2023-03-23 13:25:00,204.86,205.01,204.73,204.99,17479.0,195.5978,195.741,195.4737,195.7219,17479.0
2023-03-23 13:30:00,204.95,205.02,204.88,204.98,6563.0,195.6837,195.7506,195.6169,195.7124,6563.0
2023-03-23 13:35:00,204.89,205.03,204.88,204.96,5553.0,195.6265,195.7601,195.6169,195.6933,5553.0
2023-03-23 13:40:00,204.93,205.07,204.92,204.97,7484.0,195.6646,195.7983,195.6551,195.7028,7484.0
2023-03-23 13:45:00,204.97,205.02,204.72,204.87,9156.0,195.7028,195.7506,195.4641,195.6074,9156.0
2023-03-23 13:50:00,204.9,204.95,204.79,204.9,8803.0,195.636,195.6837,195.531,195.636,8803.0
2023-03-23 13:55:00,204.9,204.92,204.53,204.81,42181.0,195.636,195.6551,195.2827,195.5501,42181.0
2023-03-23 14:00:00,204.86,205.0,204.84,204.92,11294.0,195.5978,195.7315,195.5787,195.6551,11294.0
2023-03-23 14:05:00,204.95,205.08,204.88,204.9,5926.0,195.6837,195.8079,195.6169,195.636,5926.0
2023-03-23 14:10:00,204.9,204.98,204.85,204.92,6662.0,195.636,195.7124,195.5883,195.6551,6662.0
2023-03-23 14:15:00,204.92,205.0,204.84,204.95,5400.0,195.6551,195.7315,195.5787,195.6837,5400.0
2023-03-23 14:20:00,204.92,204.93,204.37,204.52,32663.0,195.6551,195.6646,195.13,195.2732,32663.0
2023-03-23 14:25:00,204.55,204.64,204.28,204.33,16332.0,195.3018,195.3878,195.044,195.0918,16332.0
2023-03-23 14:30:00,204.33,204.43,204.18,204.2,16518.0,195.0918,195.1873,194.9486,194.9677,16518.0
2023-03-23 14:35:00,204.25,204.45,204.25,204.32,15360.0,195.0154,195.2064,195.0154,195.0822,15360.0
2023-03-23 14:40:00,204.32,204.32,203.76,203.78,26082.0,195.0822,195.0822,194.5475,194.5666,26082.0
2023-03-23 14:45:00,203.8,204.05,203.71,203.81,22748.0,194.5857,194.8244,194.4998,194.5953,22748.0
2023-03-23 14:50:00,203.8,203.8,203.21,203.22,8284.0,194.5857,194.5857,194.0224,194.032,8284.0
2023-03-23 14:55:00,203.15,203.58,203.15,203.58,7505.0,193.9651,194.3757,193.9651,194.3757,7505.0
2023-03-23 15:00:00,203.62,204.35,203.61,203.94,8797.0,194.4139,195.1109,194.4043,194.7194,8797.0
2023-03-23 15:05:00,203.87,203.87,203.48,203.81,7110.0,194.6526,194.6526,194.2802,194.5953,7110.0
2023-03-23 15:10:00,203.86,203.91,203.23,203.55,11882.0,194.643,194.6908,194.0415,194.347,11882.0
2023-03-23 15:15:00,203.64,203.65,203.01,203.01,9350.0,194.433,194.4425,193.8315,193.8315,9350.0
2023-03-23 15:20:00,203.0,203.0,202.49,202.86,12645.0,193.8219,193.8219,193.335,193.6882,12645.0
2023-03-23 15:25:00,202.93,202.99,202.66,202.68,8052.0,193.7551,193.8124,193.4973,193.5164,8052.0
2023-03-23 15:30:00,202.6,203.0,202.54,202.92,16031.0,193.44,193.8219,193.3827,193.7455,16031.0
2023-03-23 15:35:00,202.93,203.4,202.93,203.09,26081.0,193.7551,194.2038,193.7551,193.9078,26081.0
2023-03-23 15:40:00,203.05,203.15,202.95,203.14,13504.0,193.8696,193.9651,193.7742,193.9556,13504.0
2023-03-23 15:45:00,203.16,203.39,203.04,203.1,27055.0,193.9747,194.1943,193.8601,193.9174,27055.0
2023-03-23 15:50:00,203.08,203.37,202.98,203.14,45506.0,193.8983,194.1752,193.8028,193.9556,45506.0
2023-03-23 15:55:00,203.1,203.14,202.69,202.7,95103.0,193.9174,193.9556,193.5259,193.5355,95103.0
2023-03-24 09:30:00,202.59,202.86,202.3,202.48,38259.0,193.4304,193.6882,193.1536,193.3254,38259.0
2023-03-24 09:35:00,202.54,203.29,202.47,202.52,11040.0,193.3827,194.0988,193.3159,193.3636,11040.0
2023-03-24 09:40:00,202.53,202.53,202.04,202.38,13965.0,193.3732,193.3732,192.9053,193.2299,13965.0
2023-03-24 09:45:00,202.12,202.16,201.31,201.44,8466.0,192.9817,193.0199,192.2083,192.3324,8466.0
2023-03-24 09:50:00,201.46,202.14,201.45,202.03,10568.0,192.3515,193.0008,192.342,192.8958,10568.0
2023-03-24 09:55:00,202.03,202.34,201.96,202.05,17213.0,192.8958,193.1917,192.8289,192.9149,17213.0
2023-03-24 10:00:00,202.05,202.24,201.92,201.94,21422.0,192.9149,193.0963,192.7907,192.8098,21422.0
2023-03-24 10:05:00,202.01,202.15,201.91,202.02,33130.0,192.8767,193.0103,192.7812,192.8862,33130.0
2023-03-24 10:10:00,201.95,202.26,201.79,202.12,10362.0,192.8194,193.1154,192.6666,192.9817,10362.0
2023-03-24 10:15:00,202.13,202.14,201.9,201.9,19572.0,192.9912,193.0008,192.7716,192.7716,19572.0
2023-03-24 10:20:00,201.92,202.12,201.91,202.01,28835.0,192.7907,192.9817,192.7812,192.8767,28835.0
2023-03-24 10:25:00,202.1,203.27,202.1,203.25,8564.0,192.9626,194.0797,192.9626,194.0606,8564.0
2023-03-24 10:30:00,203.17,203.17,202.85,202.94,10695.0,193.9842,193.9842,193.6787,193.7646,10695.0
2023-03-24 10:35:00,202.94,202.94,202.55,202.8,7124.0,193.7646,193.7646,193.3923,193.631,7124.0
2023-03-24 10:40:00,202.72,202.86,202.64,202.77,2138.0,193.5546,193.6882,193.4782,193.6023,2138.0
2023-03-24 10:45:00,202.86,203.03,202.58,202.9,9188.0,193.6882,193.8506,193.4209,193.7264,9188.0
2023-03-24 10:50:00,202.85,203.08,202.81,202.97,10741.0,193.6787,193.8983,193.6405,193.7933,10741.0
2023-03-24 10:55:00,203.05,203.14,202.81,203.0,4887.0,193.8696,193.9556,193.6405,193.8219,4887.0
2023-03-24 11:00:00,202.98,203.09,202.87,203.06,5552.0,193.8028,193.9078,193.6978,193.8792,5552.0
2023-03-24 11:05:00,203.08,203.26,202.89,202.9,11545.0,193.8983,194.0702,193.7169,193.7264,11545.0
2023-03-24 11:10:00,202.85,203.2,202.75,203.2,14529.0,193.6787,194.0129,193.5832,194.0129,14529.0
2023-03-24 11:15:00,203.23,203.5,203.21,203.47,11468.0,194.0415,194.2993,194.0224,194.2707,11468.0
2023-03-24 11:20:00,203.47,203.56,203.3,203.53,12399.0,194.2707,194.3566,194.1083,194.3279,12399.0
2023-03-24 11:25:00,203.51,203.88,203.45,203.63,21735.0,194.3089,194.6621,194.2516,194.4234,21735.0
2023-03-24 11:30:00,203.7,203.99,203.68,203.98,11216.0,194.4903,194.7671,194.4712,194.7576,11216.0
2023-03-24 11:35:00,203.99,204.22,203.94,204.03,10563.0,194.7671,194.9868,194.7194,194.8053,10563.0
2023-03-24 11:40:00,204.08,204.13,203.9,203.96,4639.0,194.8531,194.9008,194.6812,194.7385,4639.0
2023-03-24 11:45:00,203.96,204.1,203.73,203.77,8898.0,194.7385,194.8722,194.5189,194.5571,8898.0
2023-03-24 11:50:00,203.72,203.79,203.4,203.4,14112.0,194.5094,194.5762,194.2038,194.2038,14112.0
2023-03-24 11:55:00,203.38,203.85,203.36,203.72,3798.0,194.1847,194.6335,194.1656,194.5094,3798.0
2023-03-24 12:00:00,203.82,204.15,203.77,203.93,6848.0,194.6048,194.9199,194.5571,194.7099,6848.0
2023-03-24 12:05:00,203.98,203.98,203.65,203.65,2900.0,194.7576,194.7576,194.4425,194.4425,2900.0
2023-03-24 12:10:00,203.69,203.69,203.31,203.49,2575.0,194.4807,194.4807,194.1179,194.2898,2575.0
2023-03-24 12:15:00,203.56,203.83,203.54,203.76,5726.0,194.3566,194.6144,194.3375,194.5475,5726.0
2023-03-24 12:20:00,203.84,204.02,203.82,204.02,3927.0,194.6239,194.7958,194.6048,194.7958,3927.0
2023-03-24 12:25:00,204.07,204.11,203.87,203.99,9212.0,194.8435,194.8817,194.6526,194.7671,9212.0
2023-03-24 12:30:00,204.06,204.27,203.95,204.17,6229.0,194.834,195.0345,194.729,194.939,6229.0
2023-03-24 12:35:00,204.25,204.54,204.25,204.54,11486.0,195.0154,195.2923,195.0154,195.2923,11486.0
2023-03-24 12:40:00,204.5,204.81,204.49,204.81,11868.0,195.2541,195.5501,195.2445,195.5501,11868.0
2023-03-24 12:45:00,204.81,205.11,204.75,205.09,12071.0,195.5501,195.8365,195.4928,195.8174,12071.0
2023-03-24 12:50:00,205.24,205.24,204.8,204.8,7385.0,195.9606,195.9606,195.5405,195.5405,7385.0
2023-03-24 12:55:00,204.86,204.93,204.71,204.88,5641.0,195.5978,195.6646,195.4546,195.6169,5641.0
2023-03-24 13:00:00,204.93,205.07,204.7,204.82,6612.0,195.6646,195.7983,195.445,195.5596,6612.0
2023-03-24 13:05:00,204.88,204.91,204.75,204.89,5682.0,195.6169,195.6456,195.4928,195.6265,5682.0
2023-03-24 13:10:00,204.87,204.89,204.77,204.81,1749.0,195.6074,195.6265,195.5119,195.5501,1749.0
2023-03-24 13:15:00,204.81,204.92,204.72,204.76,9461.0,195.5501,195.6551,195.4641,195.5023,9461.0
2023-03-24 13:20:00,204.76,204.99,204.76,204.91,11465.0,195.5023,195.7219,195.5023,195.6456,11465.0
2023-03-24 13:25:00,204.92,205.15,204.87,204.92,7450.0,195.6551,195.8747,195.6074,195.6551,7450.0
2023-03-24 13:30:00,204.92,205.11,204.91,205.02,4128.0,195.6551,195.8365,195.6456,195.7506,4128.0
2023-03-24 13:35:00,204.97,205.2,204.97,205.06,6221.0,195.7028,195.9224,195.7028,195.7888,6221.0
2023-03-24 13:40:00,205.12,205.17,204.94,205.04,13271.0,195.8461,195.8938,195.6742,195.7697,13271.0
2023-03-24 13:45:00,205.02,205.04,204.9,204.95,7177.0,195.7506,195.7697,195.636,195.6837,7177.0
2023-03-24 13:50:00,204.94,204.96,204.76,204.87,10710.0,195.6742,195.6933,195.5023,195.6074,10710.0
2023-03-24 13:55:00,204.84,205.08,204.84,204.95,13839.0,195.5787,195.8079,195.5787,195.6837,13839.0
2023-03-24 14:00:00,204.96,205.08,204.9,205.05,4867.0,195.6933,195.8079,195.636,195.7792,4867.0
2023-03-24 14:05:00,204.97,205.04,204.92,205.03,12177.0,195.7028,195.7697,195.6551,195.7601,12177.0
2023-03-24 14:10:00,205.01,205.09,204.92,205.0,6307.0,195.741,195.8174,195.6551,195.7315,6307.0
2023-03-24 14:15:00,205.01,205.32,205.01,205.13,10867.0,195.741,196.037,195.741,195.8556,10867.0
2023-03-24 14:20:00,205.21,205.46,205.19,205.27,7338.0,195.932,196.1707,195.9129,195.9893,7338.0
2023-03-24 14:25:00,205.27,205.52,205.27,205.49,6064.0,195.9893,196.228,195.9893,196.1993,6064.0
2023-03-24 14:30:00,205.5,205.76,205.48,205.62,9000.0,196.2089,196.4571,196.1898,196.3235,9000.0
2023-03-24 14:35:00,205.58,205.66,205.44,205.61,7516.0,196.2853,196.3616,196.1516,196.3139,7516.0
2023-03-24 14:40:00,205.59,205.67,205.39,205.58,6152.0,196.2948,196.3712,196.1039,196.2853,6152.0
2023-03-24 14:45:00,205.63,205.89,205.57,205.86,6256.0,196.333,196.5812,196.2757,196.5526,6256.0
2023-03-24 14:50:00,205.8,205.89,205.68,205.76,4427.0,196.4953,196.5812,196.3807,196.4571,4427.0
2023-03-24 14:55:00,205.75,205.88,205.75,205.8,9628.0,196.4476,196.5717,196.4476,196.4953,9628.0
2023-03-24 15:00:00,205.83,205.94,205.56,205.71,25460.0,196.524,196.629,196.2662,196.4094,25460.0
2023-03-24 15:05:00,205.7,205.71,205.33,205.4,21642.0,196.3998,196.4094,196.0466,196.1134,21642.0
2023-03-24 15:10:00,205.48,205.49,205.19,205.26,11177.0,196.1898,196.1993,195.9129,195.9797,11177.0
2023-03-24 15:15:00,205.19,205.59,205.19,205.59,9826.0,195.9129,196.2948,195.9129,196.2948,9826.0
2023-03-24 15:20:00,205.59,205.95,205.56,205.8,13281.0,196.2948,196.6385,196.2662,196.4953,13281.0
2023-03-24 15:25:00,205.77,206.08,205.77,205.95,11445.0,196.4667,196.7627,196.4667,196.6385,11445.0
2023-03-24 15:30:00,205.97,206.22,205.85,205.96,12290.0,196.6576,196.8963,196.5431,196.6481,12290.0
2023-03-24 15:35:00,205.88,206.18,205.74,206.05,14169.0,196.5717,196.8581,196.438,196.734,14169.0
2023-03-24 15:40:00,205.99,205.99,205.75,205.89,14071.0,196.6767,196.6767,196.4476,196.5812,14071.0
2023-03-24 15:45:00,205.9,205.9,205.56,205.74,27394.0,196.5908,196.5908,196.2662,196.438,27394.0
2023-03-24 15:50:00,205.69,205.69,205.44,205.53,26134.0,196.3903,196.3903,196.1516,196.2375,26134.0
2023-03-24 15:55:00,205.51,205.9,205.46,205.87,69953.0,196.2184,196.5908,196.1707,196.5622,69953.0
2023-03-27 09:30:00,206.69,208.68,206.46,208.68,32666.0,197.3451,199.2451,197.1255,199.2451,32666.0
2023-03-27 09:35:00,208.52,208.83,207.54,207.8,12980.0,199.0923,199.3883,198.1566,198.4049,12980.0
2023-03-27 09:40:00,207.72,207.88,207.25,207.74,12255.0,198.3285,198.4813,197.8798,198.3476,12255.0
2023-03-27 09:45:00,207.61,207.86,207.34,207.66,18890.0,198.2235,198.4622,197.9657,198.2712,18890.0
2023-03-27 09:50:00,207.83,207.98,207.31,207.31,6703.0,198.4335,198.5768,197.937,197.937,6703.0
2023-03-27 09:55:00,207.43,207.56,207.19,207.56,5770.0,198.0516,198.1757,197.8225,198.1757,5770.0
2023-03-27 10:00:00,207.39,207.39,207.05,207.25,11529.0,198.0134,198.0134,197.6888,197.8798,11529.0
2023-03-27 10:05:00,207.13,207.29,206.62,206.62,18379.0,197.7652,197.9179,197.2782,197.2782,18379.0
2023-03-27 10:10:00,206.64,206.88,206.55,206.58,12055.0,197.2973,197.5265,197.2114,197.24,12055.0
2023-03-27 10:15:00,206.53,206.55,205.82,205.91,16153.0,197.1923,197.2114,196.5144,196.6003,16153.0
2023-03-27 10:20:00,205.9,205.95,205.69,205.72,6108.0,196.5908,196.6385,196.3903,196.4189,6108.0
2023-03-27 10:25:00,205.78,206.09,205.77,205.89,7503.0,196.4762,196.7722,196.4667,196.5812,7503.0
2023-03-27 10:30:00,205.9,206.14,205.75,205.75,9375.0,196.5908,196.8199,196.4476,196.4476,9375.0
2023-03-27 10:35:00,205.77,205.87,205.42,205.52,23545.0,196.4667,196.5622,196.1325,196.228,23545.0
2023-03-27 10:40:00,205.52,205.55,205.32,205.32,13100.0,196.228,196.2566,196.037,196.037,13100.0
2023-03-27 10:45:00,205.34,205.77,205.14,205.66,11326.0,196.0561,196.4667,195.8652,196.3616,11326.0
2023-03-27 10:50:00,205.79,206.01,205.74,205.87,7068.0,196.4858,196.6958,196.438,196.5622,7068.0
2023-03-27 10:55:00,205.87,205.87,205.63,205.84,5102.0,196.5622,196.5622,196.333,196.5335,5102.0
2023-03-27 11:00:00,205.85,206.04,205.75,205.79,3317.0,196.5431,196.7245,196.4476,196.4858,3317.0
2023-03-27 11:05:00,205.8,206.01,205.8,206.01,2373.0,196.4953,196.6958,196.4953,196.6958,2373.0
2023-03-27 11:10:00,205.98,206.22,205.82,206.1,11717.0,196.6672,196.8963,196.5144,196.7818,11717.0
2023-03-27 11:15:00,206.1,206.21,205.96,206.01,6973.0,196.7818,196.8868,196.6481,196.6958,6973.0
2023-03-27 11:20:00,205.99,206.07,205.88,206.07,6155.0,196.6767,196.7531,196.5717,196.7531,6155.0
2023-03-27 11:25:00,206.0,206.33,206.0,206.12,12268.0,196.6863,197.0014,196.6863,196.8008,12268.0
2023-03-27 11:30:00,206.11,206.16,205.89,205.97,9128.0,196.7913,196.839,196.5812,196.6576,9128.0
2023-03-27 11:35:00,205.97,206.09,205.94,206.09,2381.0,196.6576,196.7722,196.629,196.7722,2381.0
2023-03-27 11:40:00,206.16,206.3,206.08,206.16,11039.0,196.839,196.9727,196.7627,196.839,11039.0
2023-03-27 11:45:00,206.17,206.3,206.13,206.29,8191.0,196.8486,196.9727,196.8104,196.9632,8191.0
2023-03-27 11:50:00,206.21,206.36,206.05,206.06,6217.0,196.8868,197.03,196.734,196.7436,6217.0
2023-03-27 11:55:00,206.0,206.11,205.87,206.11,1700.0,196.6863,196.7913,196.5622,196.7913,1700.0
2023-03-27 12:00:00,206.05,206.17,206.02,206.09,2310.0,196.734,196.8486,196.7054,196.7722,2310.0
2023-03-27 12:05:00,206.08,206.1,205.84,205.87,4698.0,196.7627,196.7818,196.5335,196.5622,4698.0
2023-03-27 12:10:00,205.87,206.0,205.79,205.81,4336.0,196.5622,196.6863,196.4858,196.5049,4336.0
2023-03-27 12:15:00,205.75,205.96,205.75,205.95,2359.0,196.4476,196.6481,196.4476,196.6385,2359.0
2023-03-27 12:20:00,205.95,206.23,205.94,206.18,1700.0,196.6385,196.9059,196.629,196.8581,1700.0
2023-03-27 12:25:00,206.13,206.21,205.98,206.21,3149.0,196.8104,196.8868,196.6672,196.8868,3149.0
2023-03-27 12:30:00,206.27,206.46,206.27,206.45,5834.0,196.9441,197.1255,196.9441,197.1159,5834.0
2023-03-27 12:35:00,206.56,206.56,206.33,206.48,2788.0,197.221,197.221,197.0014,197.1446,2788.0
2023-03-27 12:40:00,206.55,206.81,206.54,206.76,8897.0,197.2114,197.4597,197.2019,197.4119,8897.0
2023-03-27 12:45:00,206.82,206.84,206.58,206.65,3551.0,197.4692,197.4883,197.24,197.3069,3551.0
2023-03-27 12:50:00,206.69,206.9,206.69,206.84,2816.0,197.3451,197.5456,197.3451,197.4883,2816.0
2023-03-27 12:55:00,206.77,206.89,206.61,206.68,6277.0,197.4215,197.536,197.2687,197.3355,6277.0
2023-03-27 13:00:00,206.66,206.79,206.66,206.73,2862.0,197.3164,197.4406,197.3164,197.3833,2862.0
2023-03-27 13:05:00,206.69,206.89,206.67,206.82,2620.0,197.3451,197.536,197.326,197.4692,2620.0
2023-03-27 13:10:00,206.79,206.79,206.42,206.42,7161.0,197.4406,197.4406,197.0873,197.0873,7161.0
2023-03-27 13:15:00,206.36,206.36,206.14,206.26,4117.0,197.03,197.03,196.8199,196.9345,4117.0
2023-03-27 13:20:00,206.26,206.54,206.25,206.53,2416.0,196.9345,197.2019,196.925,197.1923,2416.0
2023-03-27 13:25:00,206.5,206.62,206.43,206.59,3405.0,197.1637,197.2782,197.0968,197.2496,3405.0
2023-03-27 13:30:00,206.63,206.75,206.52,206.6,4848.0,197.2878,197.4024,197.1828,197.2591,4848.0
2023-03-27 13:35:00,206.58,206.6,206.4,206.45,5323.0,197.24,197.2591,197.0682,197.1159,5323.0
2023-03-27 13:40:00,206.47,206.5,206.34,206.45,12629.0,197.135,197.1637,197.0109,197.1159,12629.0
2023-03-27 13:45:00,206.46,206.46,206.32,206.35,4783.0,197.1255,197.1255,196.9918,197.0204,4783.0
2023-03-27 13:50:00,206.31,206.31,206.05,206.08,4746.0,196.9823,196.9823,196.734,196.7627,4746.0
2023-03-27 13:55:00,206.09,206.14,206.05,206.07,3703.0,196.7722,196.8199,196.734,196.7531,3703.0
2023-03-27 14:00:00,206.15,206.23,206.07,206.14,5172.0,196.8295,196.9059,196.7531,196.8199,5172.0
2023-03-27 14:05:00,206.11,206.21,205.86,206.01,5441.0,196.7913,196.8868,196.5526,196.6958,5441.0
2023-03-27 14:10:00,205.96,206.09,205.96,206.09,3712.0,196.6481,196.7722,196.6481,196.7722,3712.0
2023-03-27 14:15:00,206.09,206.12,205.88,206.0,5485.0,196.7722,196.8008,196.5717,196.6863,5485.0
2023-03-27 14:20:00,205.98,206.2,205.98,206.15,3207.0,196.6672,196.8772,196.6672,196.8295,3207.0
2023-03-27 14:25:00,206.11,206.43,206.11,206.32,4581.0,196.7913,197.0968,196.7913,196.9918,4581.0
2023-03-27 14:30:00,206.34,206.61,206.34,206.61,5279.0,197.0109,197.2687,197.0109,197.2687,5279.0
2023-03-27 14:35:00,206.58,206.64,206.48,206.56,5270.0,197.24,197.2973,197.1446,197.221,5270.0
2023-03-27 14:40:00,206.42,206.64,206.42,206.61,2983.0,197.0873,197.2973,197.0873,197.2687,2983.0
2023-03-27 14:45:00,206.58,206.6,206.38,206.41,11762.0,197.24,197.2591,197.0491,197.0777,11762.0
2023-03-27 14:50:00,206.41,206.67,206.33,206.61,11887.0,197.0777,197.326,197.0014,197.2687,11887.0
2023-03-27 14:55:00,206.61,206.64,206.39,206.53,5576.0,197.2687,197.2973,197.0586,197.1923,5576.0
2023-03-27 15:00:00,206.52,206.59,206.28,206.36,4302.0,197.1828,197.2496,196.9536,197.03,4302.0
2023-03-27 15:05:00,206.36,206.4,206.18,206.23,7107.0,197.03,197.0682,196.8581,196.9059,7107.0
2023-03-27 15:10:00,206.25,206.34,206.19,206.26,5935.0,196.925,197.0109,196.8677,196.9345,5935.0
2023-03-27 15:15:00,206.23,206.27,206.07,206.07,6963.0,196.9059,196.9441,196.7531,196.7531,6963.0
2023-03-27 15:20:00,206.05,206.17,205.94,206.16,6382.0,196.734,196.8486,196.629,196.839,6382.0
2023-03-27 15:25:00,206.16,206.24,206.06,206.17,6751.0,196.839,196.9154,196.7436,196.8486,6751.0
2023-03-27 15:30:00,206.2,206.26,206.12,206.15,8673.0,196.8772,196.9345,196.8008,196.8295,8673.0
2023-03-27 15:35:00,206.11,206.12,205.93,205.99,8786.0,196.7913,196.8008,196.6194,196.6767,8786.0
2023-03-27 15:40:00,205.99,205.99,205.75,205.77,11271.0,196.6767,196.6767,196.4476,196.4667,11271.0
2023-03-27 15:45:00,205.75,205.8,205.59,205.65,24108.0,196.4476,196.4953,196.2948,196.3521,24108.0
2023-03-27 15:50:00,205.63,206.02,205.5,205.84,22117.0,196.333,196.7054,196.2089,196.5335,22117.0
2023-03-27 15:55:00,205.86,206.17,205.67,206.07,97275.0,196.5526,196.8486,196.3712,196.7531,97275.0
2023-03-28 09:30:00,207.32,209.11,207.17,208.75,34912.0,197.9466,199.6557,197.8034,199.3119,34912.0
2023-03-28 09:35:00,208.71,208.95,207.9,207.9,6903.0,199.2737,199.5029,198.5004,198.5004,6903.0
2023-03-28 09:40:00,208.01,208.13,207.74,208.13,5050.0,198.6054,198.72,198.3476,198.72,5050.0
2023-03-28 09:45:00,208.26,208.44,208.06,208.44,7641.0,198.8441,199.016,198.6531,199.016,7641.0
2023-03-28 09:50:00,208.67,208.91,208.58,208.91,9745.0,199.2356,199.4647,199.1496,199.4647,9745.0
2023-03-28 09:55:00,208.89,208.91,208.51,208.65,6765.0,199.4456,199.4647,199.0828,199.2165,6765.0
2023-03-28 10:00:00,208.65,208.75,208.43,208.59,6162.0,199.2165,199.3119,199.0064,199.1592,6162.0
2023-03-28 10:05:00,208.69,209.26,208.69,208.98,7885.0,199.2547,199.7989,199.2547,199.5315,7885.0
2023-03-28 10:10:00,209.03,209.04,208.69,208.93,6972.0,199.5793,199.5888,199.2547,199.4838,6972.0
2023-03-28 10:15:00,208.88,209.09,208.87,209.07,3371.0,199.4361,199.6366,199.4265,199.6175,3371.0
2023-03-28 10:20:00,209.05,209.2,208.95,209.06,7224.0,199.5984,199.7416,199.5029,199.6079,7224.0
2023-03-28 10:25:00,208.99,209.07,208.93,209.03,3716.0,199.5411,199.6175,199.4838,199.5793,3716.0
2023-03-28 10:30:00,208.99,209.04,208.69,208.69,3455.0,199.5411,199.5888,199.2547,199.2547,3455.0
2023-03-28 10:35:00,208.66,208.76,208.32,208.32,4798.0,199.226,199.3215,198.9014,198.9014,4798.0
2023-03-28 10:40:00,208.25,208.47,208.09,208.46,5531.0,198.8345,199.0446,198.6818,199.0351,5531.0
2023-03-28 10:45:00,208.41,208.67,208.19,208.23,18474.0,198.9873,199.2356,198.7773,198.8154,18474.0
2023-03-28 10:50:00,208.26,208.42,208.21,208.23,10355.0,198.8441,198.9969,198.7964,198.8154,10355.0
2023-03-28 10:55:00,208.21,208.51,208.21,208.45,4175.0,198.7964,199.0828,198.7964,199.0255,4175.0
2023-03-28 11:00:00,208.48,208.71,208.46,208.63,4102.0,199.0541,199.2737,199.0351,199.1974,4102.0
2023-03-28 11:05:00,208.67,208.67,208.5,208.54,1825.0,199.2356,199.2356,199.0732,199.1114,1825.0
2023-03-28 11:10:00,208.54,208.92,208.5,208.71,18208.0,199.1114,199.4743,199.0732,199.2737,18208.0
2023-03-28 11:15:00,208.7,208.94,208.6,208.89,6270.0,199.2642,199.4933,199.1687,199.4456,6270.0
2023-03-28 11:20:00,208.92,209.32,208.82,209.31,6726.0,199.4743,199.8562,199.3788,199.8466,6726.0
2023-03-28 11:25:00,209.37,209.37,209.12,209.3,12137.0,199.9039,199.9039,199.6652,199.8371,12137.0
2023-03-28 11:30:00,209.33,209.78,209.33,209.78,37299.0,199.8657,200.2954,199.8657,200.2954,37299.0
2023-03-28 11:35:00,209.74,209.97,209.62,209.97,11199.0,200.2572,200.4768,200.1426,200.4768,11199.0
2023-03-28 11:40:00,209.92,210.23,209.83,209.85,12532.0,200.429,200.725,200.3431,200.3622,12532.0
2023-03-28 11:45:00,209.85,210.04,209.81,210.04,6730.0,200.3622,200.5436,200.324,200.5436,6730.0
2023-03-28 11:50:00,210.03,210.37,210.02,210.36,7935.0,200.5341,200.8587,200.5245,200.8491,7935.0
2023-03-28 11:55:00,210.33,210.4,210.06,210.4,8079.0,200.8205,200.8873,200.5627,200.8873,8079.0
2023-03-28 12:00:00,210.41,210.42,210.03,210.03,6763.0,200.8969,200.9064,200.5341,200.5341,6763.0
2023-03-28 12:05:00,209.98,210.15,209.94,210.09,6589.0,200.4863,200.6486,200.4481,200.5914,6589.0
2023-03-28 12:10:00,210.03,210.13,209.97,210.11,5397.0,200.5341,200.6295,200.4768,200.6105,5397.0
2023-03-28 12:15:00,210.11,210.15,209.67,209.67,7692.0,200.6105,200.6486,200.1903,200.1903,7692.0
2023-03-28 12:20:00,209.62,209.81,209.56,209.81,6711.0,200.1426,200.324,200.0853,200.324,6711.0
2023-03-28 12:25:00,209.85,210.01,209.75,209.89,8917.0,200.3622,200.515,200.2667,200.4004,8917.0
2023-03-28 12:30:00,209.9,209.99,209.75,209.96,8238.0,200.4099,200.4959,200.2667,200.4672,8238.0
2023-03-28 12:35:00,209.96,210.09,209.93,210.04,6604.0,200.4672,200.5914,200.4386,200.5436,6604.0
2023-03-28 12:40:00,210.1,210.11,209.9,209.91,6539.0,200.6009,200.6105,200.4099,200.4195,6539.0
2023-03-28 12:45:00,209.88,209.9,209.76,209.81,7044.0,200.3908,200.4099,200.2763,200.324,7044.0
2023-03-28 12:50:00,209.81,209.82,209.58,209.64,5422.0,200.324,200.3336,200.1044,200.1617,5422.0
2023-03-28 12:55:00,209.59,209.86,209.59,209.81,9909.0,200.114,200.3718,200.114,200.324,9909.0
2023-03-28 13:00:00,209.8,209.89,209.72,209.76,6603.0,200.3145,200.4004,200.2381,200.2763,6603.0
2023-03-28 13:05:00,209.76,209.8,209.59,209.62,3752.0,200.2763,200.3145,200.114,200.1426,3752.0
2023-03-28 13:10:00,209.6,209.86,209.6,209.78,11236.0,200.1235,200.3718,200.1235,200.2954,11236.0
2023-03-28 13:15:00,209.76,209.78,209.38,209.38,3597.0,200.2763,200.2954,199.9135,199.9135,3597.0
2023-03-28 13:20:00,209.42,209.46,209.39,209.44,4635.0,199.9516,199.9898,199.923,199.9707,4635.0
2023-03-28 13:25:00,209.4,209.45,209.24,209.24,5871.0,199.9326,199.9803,199.7798,199.7798,5871.0
2023-03-28 13:30:00,209.24,209.25,209.06,209.06,4288.0,199.7798,199.7893,199.6079,199.6079,4288.0
2023-03-28 13:35:00,209.07,209.25,209.06,209.16,8256.0,199.6175,199.7893,199.6079,199.7034,8256.0
2023-03-28 13:40:00,209.12,209.23,209.05,209.06,6273.0,199.6652,199.7702,199.5984,199.6079,6273.0
2023-03-28 13:45:00,209.08,209.19,209.01,209.07,4917.0,199.627,199.732,199.5602,199.6175,4917.0
2023-03-28 13:50:00,209.08,209.11,208.97,209.08,7081.0,199.627,199.6557,199.522,199.627,7081.0
2023-03-28 13:55:00,209.08,209.09,208.85,208.93,12178.0,199.627,199.6366,199.4074,199.4838,12178.0
2023-03-28 14:00:00,208.93,209.11,208.93,209.11,14171.0,199.4838,199.6557,199.4838,199.6557,14171.0
2023-03-28 14:05:00,209.07,209.14,208.95,208.96,7106.0,199.6175,199.6843,199.5029,199.5124,7106.0
2023-03-28 14:10:00,208.94,208.94,208.78,208.91,9605.0,199.4933,199.4933,199.3406,199.4647,9605.0
2023-03-28 14:15:00,208.93,208.95,208.8,208.93,27761.0,199.4838,199.5029,199.3597,199.4838,27761.0
2023-03-28 14:20:00,208.93,208.98,208.7,208.7,9350.0,199.4838,199.5315,199.2642,199.2642,9350.0
2023-03-28 14:25:00,208.69,208.81,208.62,208.79,10847.0,199.2547,199.3692,199.1878,199.3501,10847.0
2023-03-28 14:30:00,208.76,208.8,208.64,208.7,12615.0,199.3215,199.3597,199.2069,199.2642,12615.0
2023-03-28 14:35:00,208.73,208.96,208.71,208.89,11846.0,199.2928,199.5124,199.2737,199.4456,11846.0
2023-03-28 14:40:00,208.9,209.1,208.9,208.96,7339.0,199.4552,199.6461,199.4552,199.5124,7339.0
2023-03-28 14:45:00,208.94,209.13,208.94,209.0,5382.0,199.4933,199.6748,199.4933,199.5506,5382.0
2023-03-28 14:50:00,209.02,209.08,208.89,208.93,5125.0,199.5697,199.627,199.4456,199.4838,5125.0
2023-03-28 14:55:00,208.94,208.99,208.75,208.77,10499.0,199.4933,199.5411,199.3119,199.331,10499.0
2023-03-28 15:00:00,208.74,208.81,208.7,208.79,6308.0,199.3024,199.3692,199.2642,199.3501,6308.0
2023-03-28 15:05:00,208.79,208.87,208.7,208.71,6937.0,199.3501,199.4265,199.2642,199.2737,6937.0
2023-03-28 15:10:00,208.73,208.78,208.36,208.38,11317.0,199.2928,199.3406,198.9396,198.9587,11317.0
2023-03-28 15:15:00,208.38,208.45,208.26,208.41,13032.0,198.9587,199.0255,198.8441,198.9873,13032.0
2023-03-28 15:20:00,208.43,208.5,208.22,208.3,14423.0,199.0064,199.0732,198.8059,198.8823,14423.0
2023-03-28 15:25:00,208.3,208.42,208.27,208.42,10318.0,198.8823,198.9969,198.8536,198.9969,10318.0
2023-03-28 15:30:00,208.42,208.5,208.27,208.33,13518.0,198.9969,199.0732,198.8536,198.9109,13518.0
2023-03-28 15:35:00,208.35,208.48,208.27,208.31,15905.0,198.93,199.0541,198.8536,198.8918,15905.0
2023-03-28 15:40:00,208.32,208.39,208.21,208.3,11741.0,198.9014,198.9682,198.7964,198.8823,11741.0
2023-03-28 15:45:00,208.28,208.37,208.1,208.19,24994.0,198.8632,198.9491,198.6913,198.7773,24994.0
2023-03-28 15:50:00,208.23,208.4,208.03,208.11,49445.0,198.8154,198.9778,198.6245,198.7009,49445.0
2023-03-28 15:55:00,208.11,208.32,208.05,208.17,91007.0,198.7009,198.9014,198.6436,198.7582,91007.0
2023-03-29 09:30:00,208.45,209.98,208.45,208.46,27554.0,199.0255,200.4863,199.0255,199.0351,27554.0
2023-03-29 09:35:00,208.18,208.42,207.67,207.83,3949.0,198.7677,198.9969,198.2808,198.4335,3949.0
2023-03-29 09:40:00,207.83,208.49,207.82,208.44,9942.0,198.4335,199.0637,198.424,199.016,9942.0
2023-03-29 09:45:00,208.5,208.62,207.88,207.88,18609.0,199.0732,199.1878,198.4813,198.4813,18609.0
2023-03-29 09:50:00,207.91,208.04,207.38,207.41,12411.0,198.5099,198.634,198.0039,198.0325,12411.0
2023-03-29 09:55:00,207.36,207.48,207.04,207.06,10600.0,197.9848,198.0994,197.6793,197.6983,10600.0
2023-03-29 10:00:00,207.01,207.15,206.86,206.99,13185.0,197.6506,197.7843,197.5074,197.6315,13185.0
2023-03-29 10:05:00,207.0,207.11,206.85,206.91,7538.0,197.6411,197.7461,197.4978,197.5551,7538.0
2023-03-29 10:10:00,206.9,206.9,206.68,206.68,4986.0,197.5456,197.5456,197.3355,197.3355,4986.0
2023-03-29 10:15:00,206.69,206.76,206.63,206.7,3003.0,197.3451,197.4119,197.2878,197.3546,3003.0
2023-03-29 10:20:00,206.69,207.05,206.65,207.05,8490.0,197.3451,197.6888,197.3069,197.6888,8490.0
2023-03-29 10:25:00,207.05,207.15,206.97,207.09,10251.0,197.6888,197.7843,197.6124,197.727,10251.0
2023-03-29 10:30:00,207.11,207.15,206.78,206.87,7672.0,197.7461,197.7843,197.431,197.5169,7672.0
2023-03-29 10:35:00,206.87,207.08,206.63,206.7,5356.0,197.5169,197.7174,197.2878,197.3546,5356.0
2023-03-29 10:40:00,206.7,206.79,206.57,206.67,9932.0,197.3546,197.4406,197.2305,197.326,9932.0
2023-03-29 10:45:00,206.61,206.61,206.34,206.34,5105.0,197.2687,197.2687,197.0109,197.0109,5105.0
2023-03-29 10:50:00,206.38,206.38,206.21,206.21,6701.0,197.0491,197.0491,196.8868,196.8868,6701.0
2023-03-29 10:55:00,206.18,206.33,206.03,206.15,12396.0,196.8581,197.0014,196.7149,196.8295,12396.0
2023-03-29 11:00:00,206.11,206.11,205.77,205.87,11336.0,196.7913,196.7913,196.4667,196.5622,11336.0
2023-03-29 11:05:00,205.87,205.87,205.58,205.81,6874.0,196.5622,196.5622,196.2853,196.5049,6874.0
2023-03-29 11:10:00,205.87,205.91,205.49,205.79,11601.0,196.5622,196.6003,196.1993,196.4858,11601.0
2023-03-29 11:15:00,205.68,205.73,205.45,205.64,10276.0,196.3807,196.4285,196.1611,196.3425,10276.0
2023-03-29 11:20:00,205.55,205.55,205.29,205.3,10557.0,196.2566,196.2566,196.0084,196.0179,10557.0
2023-03-29 11:25:00,205.29,205.4,205.29,205.37,4960.0,196.0084,196.1134,196.0084,196.0848,4960.0
2023-03-29 11:30:00,205.37,205.6,205.37,205.54,11150.0,196.0848,196.3044,196.0848,196.2471,11150.0
2023-03-29 11:35:00,205.48,205.54,205.2,205.23,6090.0,196.1898,196.2471,195.9224,195.9511,6090.0
2023-03-29 11:40:00,205.21,205.32,204.98,205.03,13504.0,195.932,196.037,195.7124,195.7601,13504.0
2023-03-29 11:45:00,205.0,205.3,204.96,205.18,19251.0,195.7315,196.0179,195.6933,195.9033,19251.0
2023-03-29 11:50:00,205.17,205.29,205.12,205.28,8939.0,195.8938,196.0084,195.8461,195.9988,8939.0
2023-03-29 11:55:00,205.28,205.69,205.28,205.56,12044.0,195.9988,196.3903,195.9988,196.2662,12044.0
2023-03-29 12:00:00,205.57,205.93,205.53,205.75,28963.0,196.2757,196.6194,196.2375,196.4476,28963.0
2023-03-29 12:05:00,205.76,206.01,205.71,205.92,23629.0,196.4571,196.6958,196.4094,196.6099,23629.0
2023-03-29 12:10:00,205.94,206.21,205.9,206.03,8033.0,196.629,196.8868,196.5908,196.7149,8033.0
2023-03-29 12:15:00,206.03,206.06,205.82,206.01,8392.0,196.7149,196.7436,196.5144,196.6958,8392.0
2023-03-29 12:20:00,205.99,206.11,205.98,206.06,5833.0,196.6767,196.7913,196.6672,196.7436,5833.0
2023-03-29 12:25:00,206.03,206.32,205.98,206.24,12859.0,196.7149,196.9918,196.6672,196.9154,12859.0
2023-03-29 12:30:00,206.21,206.32,205.94,206.08,12619.0,196.8868,196.9918,196.629,196.7627,12619.0
2023-03-29 12:35:00,206.08,206.24,206.04,206.23,5753.0,196.7627,196.9154,196.7245,196.9059,5753.0
2023-03-29 12:40:00,206.23,206.27,205.82,205.85,4564.0,196.9059,196.9441,196.5144,196.5431,4564.0
2023-03-29 12:45:00,205.88,205.92,205.65,205.76,5115.0,196.5717,196.6099,196.3521,196.4571,5115.0
2023-03-29 12:50:00,205.82,205.84,205.65,205.82,5044.0,196.5144,196.5335,196.3521,196.5144,5044.0
2023-03-29 12:55:00,205.81,205.82,205.58,205.59,8620.0,196.5049,196.5144,196.2853,196.2948,8620.0
2023-03-29 13:00:00,205.59,205.7,205.57,205.7,8351.0,196.2948,196.3998,196.2757,196.3998,8351.0
2023-03-29 13:05:00,205.67,205.75,205.66,205.72,10482.0,196.3712,196.4476,196.3616,196.4189,10482.0
2023-03-29 13:10:00,205.73,205.95,205.73,205.74,9555.0,196.4285,196.6385,196.4285,196.438,9555.0
2023-03-29 13:15:00,205.78,206.02,205.71,206.02,6791.0,196.4762,196.7054,196.4094,196.7054,6791.0
2023-03-29 13:20:00,206.01,206.25,206.01,206.2,4943.0,196.6958,196.925,196.6958,196.8772,4943.0
2023-03-29 13:25:00,206.25,206.45,206.24,206.45,6130.0,196.925,197.1159,196.9154,197.1159,6130.0
2023-03-29 13:30:00,206.41,206.51,206.37,206.49,7346.0,197.0777,197.1732,197.0395,197.1541,7346.0
2023-03-29 13:35:00,206.52,206.63,206.39,206.43,19386.0,197.1828,197.2878,197.0586,197.0968,19386.0
2023-03-29 13:40:00,206.44,206.51,206.14,206.23,7608.0,197.1064,197.1732,196.8199,196.9059,7608.0
2023-03-29 13:45:00,206.24,206.25,205.97,206.04,7075.0,196.9154,196.925,196.6576,196.7245,7075.0
2023-03-29 13:50:00,206.09,206.23,206.08,206.17,10123.0,196.7722,196.9059,196.7627,196.8486,10123.0
2023-03-29 13:55:00,206.16,206.3,206.12,206.29,8335.0,196.839,196.9727,196.8008,196.9632,8335.0
2023-03-29 14:00:00,206.3,206.39,206.26,206.3,7474.0,196.9727,197.0586,196.9345,196.9727,7474.0
2023-03-29 14:05:00,206.28,206.4,206.25,206.34,8891.0,196.9536,197.0682,196.925,197.0109,8891.0
2023-03-29 14:10:00,206.34,206.57,206.31,206.55,7608.0,197.0109,197.2305,196.9823,197.2114,7608.0
2023-03-29 14:15:00,206.54,206.61,206.43,206.48,10510.0,197.2019,197.2687,197.0968,197.1446,10510.0
2023-03-29 14:20:00,206.51,206.64,206.45,206.62,7821.0,197.1732,197.2973,197.1159,197.2782,7821.0
2023-03-29 14:25:00,206.62,206.67,206.59,206.65,7470.0,197.2782,197.326,197.2496,197.3069,7470.0
2023-03-29 14:30:00,206.63,206.63,206.39,206.43,9751.0,197.2878,197.2878,197.0586,197.0968,9751.0
2023-03-29 14:35:00,206.38,206.45,206.24,206.34,11520.0,197.0491,197.1159,196.9154,197.0109,11520.0
2023-03-29 14:40:00,206.34,206.77,206.33,206.53,39804.0,197.0109,197.4215,197.0014,197.1923,39804.0
2023-03-29 14:45:00,206.44,206.6,206.41,206.54,7271.0,197.1064,197.2591,197.0777,197.2019,7271.0
2023-03-29 14:50:00,206.54,206.57,206.35,206.43,12006.0,197.2019,197.2305,197.0204,197.0968,12006.0
2023-03-29 14:55:00,206.42,206.54,206.42,206.53,6305.0,197.0873,197.2019,197.0873,197.1923,6305.0
2023-03-29 15:00:00,206.53,206.67,206.47,206.63,12185.0,197.1923,197.326,197.135,197.2878,12185.0
2023-03-29 15:05:00,206.63,206.74,206.62,206.67,10286.0,197.2878,197.3928,197.2782,197.326,10286.0
2023-03-29 15:10:00,206.67,206.75,206.49,206.7,12764.0,197.326,197.4024,197.1541,197.3546,12764.0
2023-03-29 15:15:00,206.7,206.86,206.68,206.69,12190.0,197.3546,197.5074,197.3355,197.3451,12190.0
2023-03-29 15:20:00,206.69,206.87,206.65,206.66,6524.0,197.3451,197.5169,197.3069,197.3164,6524.0
2023-03-29 15:25:00,206.62,207.05,206.62,207.0,19213.0,197.2782,197.6888,197.2782,197.6411,19213.0
2023-03-29 15:30:00,206.98,206.99,206.81,206.96,26935.0,197.622,197.6315,197.4597,197.6029,26935.0
2023-03-29 15:35:00,206.93,207.04,206.89,206.89,22105.0,197.5742,197.6793,197.536,197.536,22105.0
2023-03-29 15:40:00,206.88,206.94,206.61,206.93,22184.0,197.5265,197.5838,197.2687,197.5742,22184.0
2023-03-29 15:45:00,206.94,207.14,206.92,206.94,27622.0,197.5838,197.7747,197.5647,197.5838,27622.0
2023-03-29 15:50:00,206.95,207.05,206.77,206.98,45309.0,197.5933,197.6888,197.4215,197.622,45309.0
2023-03-29 15:55:00,206.98,207.14,206.86,207.14,75282.0,197.622,197.7747,197.5074,197.7747,75282.0
2023-03-30 09:30:00,208.25,209.35,208.02,208.96,46732.0,198.8345,199.8848,198.6149,199.5124,46732.0
2023-03-30 09:35:00,209.17,209.48,208.44,208.51,15236.0,199.7129,200.0089,199.016,199.0828,15236.0
2023-03-30 09:40:00,208.62,208.85,208.15,208.83,21871.0,199.1878,199.4074,198.7391,199.3883,21871.0
2023-03-30 09:45:00,208.69,208.69,208.22,208.51,6866.0,199.2547,199.2547,198.8059,199.0828,6866.0
2023-03-30 09:50:00,208.78,208.78,208.23,208.23,10998.0,199.3406,199.3406,198.8154,198.8154,10998.0
2023-03-30 09:55:00,208.1,208.13,207.79,207.92,5615.0,198.6913,198.72,198.3953,198.5195,5615.0
2023-03-30 10:00:00,207.92,208.0,207.54,208.0,9645.0,198.5195,198.5958,198.1566,198.5958,9645.0
2023-03-30 10:05:00,207.92,208.1,207.75,207.93,29748.0,198.5195,198.6913,198.3572,198.529,29748.0
2023-03-30 10:10:00,207.88,208.03,207.8,207.87,10152.0,198.4813,198.6245,198.4049,198.4717,10152.0
2023-03-30 10:15:00,207.8,207.86,207.13,207.21,7122.0,198.4049,198.4622,197.7652,197.8416,7122.0
2023-03-30 10:20:00,207.33,207.4,207.13,207.36,4851.0,197.9561,198.023,197.7652,197.9848,4851.0
2023-03-30 10:25:00,207.45,207.5,207.2,207.35,5706.0,198.0707,198.1185,197.832,197.9752,5706.0
2023-03-30 10:30:00,207.45,207.68,207.27,207.51,15414.0,198.0707,198.2903,197.8989,198.128,15414.0
2023-03-30 10:35:00,207.46,207.46,206.89,206.89,5040.0,198.0803,198.0803,197.536,197.536,5040.0
2023-03-30 10:40:00,206.91,207.21,206.75,206.75,24105.0,197.5551,197.8416,197.4024,197.4024,24105.0
2023-03-30 10:45:00,206.79,207.0,206.56,206.68,25715.0,197.4406,197.6411,197.221,197.3355,25715.0
2023-03-30 10:50:00,206.73,206.74,206.54,206.74,40524.0,197.3833,197.3928,197.2019,197.3928,40524.0
2023-03-30 10:55:00,206.78,206.84,206.57,206.6,23647.0,197.431,197.4883,197.2305,197.2591,23647.0
2023-03-30 11:00:00,206.67,206.8,206.45,206.67,19702.0,197.326,197.4501,197.1159,197.326,19702.0
2023-03-30 11:05:00,206.63,207.28,206.57,206.93,21393.0,197.2878,197.9084,197.2305,197.5742,21393.0
2023-03-30 11:10:00,207.07,207.29,206.91,207.09,7290.0,197.7079,197.9179,197.5551,197.727,7290.0
2023-03-30 11:15:00,206.97,207.24,206.87,207.24,8809.0,197.6124,197.8702,197.5169,197.8702,8809.0
2023-03-30 11:20:00,207.4,207.63,207.3,207.56,11016.0,198.023,198.2426,197.9275,198.1757,11016.0
2023-03-30 11:25:00,207.51,207.51,207.24,207.39,3934.0,198.128,198.128,197.8702,198.0134,3934.0
2023-03-30 11:30:00,207.37,207.39,206.86,206.92,6446.0,197.9943,198.0134,197.5074,197.5647,6446.0
2023-03-30 11:35:00,207.02,207.1,206.84,207.1,3546.0,197.6602,197.7365,197.4883,197.7365,3546.0
2023-03-30 11:40:00,207.1,207.2,207.05,207.18,3072.0,197.7365,197.832,197.6888,197.8129,3072.0
2023-03-30 11:45:00,207.11,207.16,206.98,207.07,4083.0,197.7461,197.7938,197.622,197.7079,4083.0
2023-03-30 11:50:00,207.13,207.22,207.1,207.12,4050.0,197.7652,197.8511,197.7365,197.7556,4050.0
2023-03-30 11:55:00,207.17,207.26,206.91,207.06,3738.0,197.8034,197.8893,197.5551,197.6983,3738.0
2023-03-30 12:00:00,207.05,207.15,206.98,207.15,2191.0,197.6888,197.7843,197.622,197.7843,2191.0
2023-03-30 12:05:00,207.16,207.32,207.0,207.32,17840.0,197.7938,197.9466,197.6411,197.9466,17840.0
2023-03-30 12:10:00,207.31,207.38,207.2,207.23,3716.0,197.937,198.0039,197.832,197.8607,3716.0
2023-03-30 12:15:00,207.17,207.28,207.14,207.24,9604.0,197.8034,197.9084,197.7747,197.8702,9604.0
2023-03-30 12:20:00,207.3,207.3,207.1,207.1,2853.0,197.9275,197.9275,197.7365,197.7365,2853.0
2023-03-30 12:25:00,207.13,207.2,207.03,207.04,37453.0,197.7652,197.832,197.6697,197.6793,37453.0
2023-03-30 12:30:00,207.03,207.12,206.79,206.81,6421.0,197.6697,197.7556,197.4406,197.4597,6421.0
2023-03-30 12:35:00,206.78,206.92,206.66,206.74,3457.0,197.431,197.5647,197.3164,197.3928,3457.0
2023-03-30 12:40:00,206.69,207.08,206.68,206.89,18697.0,197.3451,197.7174,197.3355,197.536,18697.0
2023-03-30 12:45:00,206.96,207.05,206.91,207.0,11744.0,197.6029,197.6888,197.5551,197.6411,11744.0
2023-03-30 12:50:00,207.03,207.23,207.01,207.22,4240.0,197.6697,197.8607,197.6506,197.8511,4240.0
2023-03-30 12:55:00,207.26,207.26,207.1,207.17,2309.0,197.8893,197.8893,197.7365,197.8034,2309.0
2023-03-30 13:00:00,207.09,207.29,207.05,207.15,3324.0,197.727,197.9179,197.6888,197.7843,3324.0
2023-03-30 13:05:00,207.28,207.31,207.04,207.21,6695.0,197.9084,197.937,197.6793,197.8416,6695.0
2023-03-30 13:10:00,207.17,207.21,206.97,207.15,5605.0,197.8034,197.8416,197.6124,197.7843,5605.0
2023-03-30 13:15:00,207.2,207.29,207.13,207.13,2819.0,197.832,197.9179,197.7652,197.7652,2819.0
2023-03-30 13:20:00,207.22,207.45,207.22,207.31,3643.0,197.8511,198.0707,197.8511,197.937,3643.0
2023-03-30 13:25:00,207.32,207.4,207.27,207.36,2637.0,197.9466,198.023,197.8989,197.9848,2637.0
2023-03-30 13:30:00,207.28,207.38,207.28,207.35,3484.0,197.9084,198.0039,197.9084,197.9752,3484.0
2023-03-30 13:35:00,207.36,207.44,207.2,207.27,4711.0,197.9848,198.0612,197.832,197.8989,4711.0
2023-03-30 13:40:00,207.29,207.47,207.22,207.47,3243.0,197.9179,198.0898,197.8511,198.0898,3243.0
2023-03-30 13:45:00,207.42,207.51,207.17,207.22,11792.0,198.0421,198.128,197.8034,197.8511,11792.0
2023-03-30 13:50:00,207.22,207.48,207.22,207.43,7578.0,197.8511,198.0994,197.8511,198.0516,7578.0
2023-03-30 13:55:00,207.42,207.46,207.25,207.38,2551.0,198.0421,198.0803,197.8798,198.0039,2551.0
2023-03-30 14:00:00,207.31,207.41,207.27,207.3,3292.0,197.937,198.0325,197.8989,197.9275,3292.0
2023-03-30 14:05:00,207.34,207.39,207.25,207.34,3788.0,197.9657,198.0134,197.8798,197.9657,3788.0
2023-03-30 14:10:00,207.33,207.33,207.17,207.31,3835.0,197.9561,197.9561,197.8034,197.937,3835.0
2023-03-30 14:15:00,207.29,207.31,207.06,207.08,8265.0,197.9179,197.937,197.6983,197.7174,8265.0
2023-03-30 14:20:00,207.07,207.24,206.84,206.92,13115.0,197.7079,197.8702,197.4883,197.5647,13115.0
2023-03-30 14:25:00,206.89,206.98,206.86,206.93,4562.0,197.536,197.622,197.5074,197.5742,4562.0
2023-03-30 14:30:00,206.95,207.02,206.85,206.96,5737.0,197.5933,197.6602,197.4978,197.6029,5737.0
2023-03-30 14:35:00,206.96,207.0,206.78,206.88,6715.0,197.6029,197.6411,197.431,197.5265,6715.0
2023-03-30 14:40:00,206.84,206.96,206.75,206.94,4620.0,197.4883,197.6029,197.4024,197.5838,4620.0
2023-03-30 14:45:00,206.92,206.99,206.89,206.92,2034.0,197.5647,197.6315,197.536,197.5647,2034.0
2023-03-30 14:50:00,206.88,206.92,206.77,206.77,5488.0,197.5265,197.5647,197.4215,197.4215,5488.0
2023-03-30 14:55:00,206.77,206.86,206.7,206.79,3789.0,197.4215,197.5074,197.3546,197.4406,3789.0
2023-03-30 15:00:00,206.81,207.12,206.76,207.11,18574.0,197.4597,197.7556,197.4119,197.7461,18574.0
2023-03-30 15:05:00,207.17,207.17,206.93,206.97,5804.0,197.8034,197.8034,197.5742,197.6124,5804.0
2023-03-30 15:10:00,206.93,207.05,206.89,207.03,4817.0,197.5742,197.6888,197.536,197.6697,4817.0
2023-03-30 15:15:00,207.0,207.22,207.0,207.15,10700.0,197.6411,197.8511,197.6411,197.7843,10700.0
2023-03-30 15:20:00,207.18,207.32,206.97,207.03,12985.0,197.8129,197.9466,197.6124,197.6697,12985.0
2023-03-30 15:25:00,207.03,207.52,207.03,207.49,19474.0,197.6697,198.1376,197.6697,198.1089,19474.0
2023-03-30 15:30:00,207.48,207.62,207.39,207.47,10412.0,198.0994,198.233,198.0134,198.0898,10412.0
2023-03-30 15:35:00,207.46,207.6,207.31,207.59,13250.0,198.0803,198.2139,197.937,198.2044,13250.0
2023-03-30 15:40:00,207.56,207.6,207.27,207.4,14980.0,198.1757,198.2139,197.8989,198.023,14980.0
2023-03-30 15:45:00,207.37,207.39,207.22,207.31,11858.0,197.9943,198.0134,197.8511,197.937,11858.0
2023-03-30 15:50:00,207.32,207.46,207.23,207.26,23979.0,197.9466,198.0803,197.8607,197.8893,23979.0
2023-03-30 15:55:00,207.28,207.77,207.28,207.68,69942.0,197.9084,198.3762,197.9084,198.2903,69942.0
2023-03-31 09:30:00,208.65,208.99,208.23,208.69,19354.0,199.2165,199.5411,198.8154,199.2547,19354.0
2023-03-31 09:35:00,208.76,208.8,208.45,208.56,3727.0,199.3215,199.3597,199.0255,199.1305,3727.0
2023-03-31 09:40:00,208.7,208.75,208.25,208.31,5790.0,199.2642,199.3119,198.8345,198.8918,5790.0
2023-03-31 09:45:00,208.25,208.55,208.1,208.17,21292.0,198.8345,199.121,198.6913,198.7582,21292.0
2023-03-31 09:50:00,208.14,208.55,208.12,208.49,12894.0,198.7295,199.121,198.7104,199.0637,12894.0
2023-03-31 09:55:00,208.53,208.62,208.18,208.39,22147.0,199.1019,199.1878,198.7677,198.9682,22147.0
2023-03-31 10:00:00,208.35,208.57,208.32,208.32,7748.0,198.93,199.1401,198.9014,198.9014,7748.0
2023-03-31 10:05:00,208.43,208.52,207.87,208.16,29721.0,199.0064,199.0923,198.4717,198.7486,29721.0
2023-03-31 10:10:00,208.15,208.25,208.04,208.08,2704.0,198.7391,198.8345,198.634,198.6722,2704.0
2023-03-31 10:15:00,208.01,208.01,207.84,207.98,4689.0,198.6054,198.6054,198.4431,198.5768,4689.0
2023-03-31 10:20:00,207.95,207.97,207.78,207.85,2886.0,198.5481,198.5672,198.3858,198.4526,2886.0
2023-03-31 10:25:00,207.78,207.85,207.62,207.7,13158.0,198.3858,198.4526,198.233,198.3094,13158.0
2023-03-31 10:30:00,207.74,207.86,207.69,207.69,5977.0,198.3476,198.4622,198.2999,198.2999,5977.0
2023-03-31 10:35:00,207.74,207.92,207.7,207.82,13682.0,198.3476,198.5195,198.3094,198.424,13682.0
2023-03-31 10:40:00,207.86,208.0,207.85,207.89,5391.0,198.4622,198.5958,198.4526,198.4908,5391.0
2023-03-31 10:45:00,207.85,208.3,207.85,208.3,11819.0,198.4526,198.8823,198.4526,198.8823,11819.0
2023-03-31 10:50:00,208.22,208.22,207.94,207.98,5486.0,198.8059,198.8059,198.5386,198.5768,5486.0
2023-03-31 10:55:00,207.95,208.08,207.91,208.05,13961.0,198.5481,198.6722,198.5099,198.6436,13961.0
2023-03-31 11:00:00,208.05,208.09,207.8,207.94,29611.0,198.6436,198.6818,198.4049,198.5386,29611.0
2023-03-31 11:05:00,207.93,208.02,207.85,208.02,6100.0,198.529,198.6149,198.4526,198.6149,6100.0
2023-03-31 11:10:00,208.01,208.12,207.97,208.09,9455.0,198.6054,198.7104,198.5672,198.6818,9455.0
2023-03-31 11:15:00,208.13,208.25,208.07,208.18,9135.0,198.72,198.8345,198.6627,198.7677,9135.0
2023-03-31 11:20:00,208.18,208.6,208.17,208.6,11064.0,198.7677,199.1687,198.7582,199.1687,11064.0
2023-03-31 11:25:00,208.51,208.59,208.29,208.35,10359.0,199.0828,199.1592,198.8727,198.93,10359.0
2023-03-31 11:30:00,208.36,208.62,208.32,208.59,7268.0,198.9396,199.1878,198.9014,199.1592,7268.0
2023-03-31 11:35:00,208.59,208.6,208.29,208.33,9438.0,199.1592,199.1687,198.8727,198.9109,9438.0
2023-03-31 11:40:00,208.33,208.48,208.3,208.48,11545.0,198.9109,199.0541,198.8823,199.0541,11545.0
2023-03-31 11:45:00,208.48,208.84,208.48,208.68,7064.0,199.0541,199.3979,199.0541,199.2451,7064.0
2023-03-31 11:50:00,208.65,208.76,208.54,208.57,10991.0,199.2165,199.3215,199.1114,199.1401,10991.0
2023-03-31 11:55:00,208.55,208.73,208.5,208.71,7958.0,199.121,199.2928,199.0732,199.2737,7958.0
2023-03-31 12:00:00,208.68,209.11,208.68,208.96,10306.0,199.2451,199.6557,199.2451,199.5124,10306.0
2023-03-31 12:05:00,208.89,209.01,208.75,208.75,8084.0,199.4456,199.5602,199.3119,199.3119,8084.0
2023-03-31 12:10:00,208.75,208.75,208.61,208.75,11873.0,199.3119,199.3119,199.1783,199.3119,11873.0
2023-03-31 12:15:00,208.79,208.89,208.58,208.63,11652.0,199.3501,199.4456,199.1496,199.1974,11652.0
2023-03-31 12:20:00,208.6,208.63,208.41,208.53,15853.0,199.1687,199.1974,198.9873,199.1019,15853.0
2023-03-31 12:25:00,208.49,208.67,208.46,208.52,9651.0,199.0637,199.2356,199.0351,199.0923,9651.0
2023-03-31 12:30:00,208.51,208.59,208.43,208.5,15328.0,199.0828,199.1592,199.0064,199.0732,15328.0
2023-03-31 12:35:00,208.49,208.49,208.33,208.38,4181.0,199.0637,199.0637,198.9109,198.9587,4181.0
2023-03-31 12:40:00,208.34,208.38,208.22,208.28,5879.0,198.9205,198.9587,198.8059,198.8632,5879.0
2023-03-31 12:45:00,208.28,208.34,208.27,208.3,5951.0,198.8632,198.9205,198.8536,198.8823,5951.0
2023-03-31 12:50:00,208.31,208.33,208.16,208.23,7759.0,198.8918,198.9109,198.7486,198.8154,7759.0
2023-03-31 12:55:00,208.27,208.41,208.27,208.35,6682.0,198.8536,198.9873,198.8536,198.93,6682.0
2023-03-31 13:00:00,208.34,208.5,208.34,208.46,5456.0,198.9205,199.0732,198.9205,199.0351,5456.0
2023-03-31 13:05:00,208.42,208.45,208.21,208.42,9524.0,198.9969,199.0255,198.7964,198.9969,9524.0
2023-03-31 13:10:00,208.41,208.47,208.32,208.47,7017.0,198.9873,199.0446,198.9014,199.0446,7017.0
2023-03-31 13:15:00,208.46,208.47,208.32,208.44,5310.0,199.0351,199.0446,198.9014,199.016,5310.0
2023-03-31 13:20:00,208.45,208.46,208.33,208.44,2564.0,199.0255,199.0351,198.9109,199.016,2564.0
2023-03-31 13:25:00,208.41,208.53,208.38,208.5,7629.0,198.9873,199.1019,198.9587,199.0732,7629.0
2023-03-31 13:30:00,208.48,208.56,208.43,208.53,4705.0,199.0541,199.1305,199.0064,199.1019,4705.0
2023-03-31 13:35:00,208.56,209.0,208.51,209.0,6581.0,199.1305,199.5506,199.0828,199.5506,6581.0
2023-03-31 13:40:00,208.97,209.05,208.84,209.05,4075.0,199.522,199.5984,199.3979,199.5984,4075.0
2023-03-31 13:45:00,209.04,209.09,208.99,209.0,1760.0,199.5888,199.6366,199.5411,199.5506,1760.0
2023-03-31 13:50:00,209.01,209.05,208.92,208.98,7806.0,199.5602,199.5984,199.4743,199.5315,7806.0
2023-03-31 13:55:00,208.99,209.15,208.9,209.15,11557.0,199.5411,199.6939,199.4552,199.6939,11557.0
2023-03-31 14:00:00,209.17,209.36,209.16,209.36,3061.0,199.7129,199.8944,199.7034,199.8944,3061.0
2023-03-31 14:05:00,209.32,209.33,209.16,209.17,8403.0,199.8562,199.8657,199.7034,199.7129,8403.0
2023-03-31 14:10:00,209.12,209.12,209.02,209.04,5314.0,199.6652,199.6652,199.5697,199.5888,5314.0
2023-03-31 14:15:00,209.06,209.14,209.04,209.09,6617.0,199.6079,199.6843,199.5888,199.6366,6617.0
2023-03-31 14:20:00,209.11,209.16,208.88,208.9,4975.0,199.6557,199.7034,199.4361,199.4552,4975.0
2023-03-31 14:25:00,208.81,208.92,208.81,208.92,13758.0,199.3692,199.4743,199.3692,199.4743,13758.0
2023-03-31 14:30:00,208.93,209.05,208.87,208.89,8959.0,199.4838,199.5984,199.4265,199.4456,8959.0
2023-03-31 14:35:00,208.9,208.93,208.83,208.91,5900.0,199.4552,199.4838,199.3883,199.4647,5900.0
2023-03-31 14:40:00,208.91,209.08,208.8,209.0,22081.0,199.4647,199.627,199.3597,199.5506,22081.0
2023-03-31 14:45:00,208.88,209.06,208.83,208.89,7606.0,199.4361,199.6079,199.3883,199.4456,7606.0
2023-03-31 14:50:00,208.89,208.89,208.56,208.65,13068.0,199.4456,199.4456,199.1305,199.2165,13068.0
2023-03-31 14:55:00,208.74,208.8,208.58,208.73,21645.0,199.3024,199.3597,199.1496,199.2928,21645.0
2023-03-31 15:00:00,208.77,209.14,208.74,209.14,10012.0,199.331,199.6843,199.3024,199.6843,10012.0
2023-03-31 15:05:00,209.15,209.2,209.02,209.08,5162.0,199.6939,199.7416,199.5697,199.627,5162.0
2023-03-31 15:10:00,209.09,209.14,208.93,208.95,15698.0,199.6366,199.6843,199.4838,199.5029,15698.0
2023-03-31 15:15:00,208.95,209.3,208.83,209.27,13498.0,199.5029,199.8371,199.3883,199.8084,13498.0
2023-03-31 15:20:00,209.29,209.44,209.17,209.37,15615.0,199.8275,199.9707,199.7129,199.9039,15615.0
2023-03-31 15:25:00,209.39,209.58,209.38,209.51,9255.0,199.923,200.1044,199.9135,200.0376,9255.0
2023-03-31 15:30:00,209.51,209.63,209.48,209.63,18368.0,200.0376,200.1522,200.0089,200.1522,18368.0
2023-03-31 15:35:00,209.62,209.66,209.3,209.31,10884.0,200.1426,200.1808,199.8371,199.8466,10884.0
2023-03-31 15:40:00,209.31,209.37,209.14,209.15,15091.0,199.8466,199.9039,199.6843,199.6939,15091.0
2023-03-31 15:45:00,209.12,209.25,209.0,209.13,22535.0,199.6652,199.7893,199.5506,199.6748,22535.0
2023-03-31 15:50:00,209.15,209.68,209.12,209.66,48083.0,199.6939,200.1999,199.6652,200.1808,48083.0
2023-03-31 15:55:00,209.67,210.5,209.64,210.36,179868.0,200.1903,200.9828,200.1617,200.8491,179868.0
2023-04-03 09:30:00,211.42,212.71,211.14,211.62,35431.0,201.8612,203.0929,201.5939,202.0522,35431.0
2023-04-03 09:35:00,211.63,211.95,211.59,211.59,8428.0,202.0617,202.3673,202.0235,202.0235,8428.0
2023-04-03 09:40:00,211.78,212.1,211.62,211.95,13456.0,202.2049,202.5105,202.0522,202.3673,13456.0
2023-04-03 09:45:00,212.03,212.15,211.85,211.95,9701.0,202.4436,202.5582,202.2718,202.3673,9701.0
2023-04-03 09:50:00,211.9,212.42,211.73,212.38,22163.0,202.3195,202.816,202.1572,202.7778,22163.0
2023-04-03 09:55:00,212.44,212.6,212.32,212.36,9865.0,202.8351,202.9879,202.7205,202.7587,9865.0
2023-04-03 10:00:00,212.3,212.34,211.87,211.87,6900.0,202.7014,202.7396,202.2909,202.2909,6900.0
2023-04-03 10:05:00,211.97,212.13,211.74,212.0,11970.0,202.3864,202.5391,202.1668,202.415,11970.0
2023-04-03 10:10:00,212.02,212.02,211.54,211.54,7349.0,202.4341,202.4341,201.9758,201.9758,7349.0
2023-04-03 10:15:00,211.51,211.97,211.47,211.66,17277.0,201.9472,202.3864,201.909,202.0904,17277.0
2023-04-03 10:20:00,211.62,211.85,211.62,211.73,14114.0,202.0522,202.2718,202.0522,202.1572,14114.0
2023-04-03 10:25:00,211.73,211.83,211.65,211.7,9049.0,202.1572,202.2527,202.0808,202.1286,9049.0
2023-04-03 10:30:00,211.66,211.82,211.32,211.33,7807.0,202.0904,202.2431,201.7657,201.7753,7807.0
2023-04-03 10:35:00,211.31,211.39,211.09,211.09,3313.0,201.7562,201.8326,201.5461,201.5461,3313.0
2023-04-03 10:40:00,211.06,211.21,210.89,210.89,5773.0,201.5175,201.6607,201.3552,201.3552,5773.0
2023-04-03 10:45:00,210.81,210.92,210.69,210.73,10324.0,201.2788,201.3838,201.1642,201.2024,10324.0
2023-04-03 10:50:00,210.7,210.7,210.23,210.28,8978.0,201.1738,201.1738,200.725,200.7728,8978.0
2023-04-03 10:55:00,210.3,210.37,209.78,209.87,22637.0,200.7919,200.8587,200.2954,200.3813,22637.0
2023-04-03 11:00:00,209.98,210.42,209.89,210.13,22352.0,200.4863,200.9064,200.4004,200.6295,22352.0
2023-04-03 11:05:00,210.13,210.13,209.69,209.71,8623.0,200.6295,200.6295,200.2094,200.2285,8623.0
2023-04-03 11:10:00,209.76,209.96,209.28,209.41,13700.0,200.2763,200.4672,199.818,199.9421,13700.0
2023-04-03 11:15:00,209.35,209.5,209.33,209.44,6888.0,199.8848,200.028,199.8657,199.9707,6888.0
2023-04-03 11:20:00,209.44,209.6,209.3,209.6,12011.0,199.9707,200.1235,199.8371,200.1235,12011.0
2023-04-03 11:25:00,209.58,209.7,209.5,209.63,11371.0,200.1044,200.219,200.028,200.1522,11371.0
2023-04-03 11:30:00,209.63,210.11,209.62,210.1,11488.0,200.1522,200.6105,200.1426,200.6009,11488.0
2023-04-03 11:35:00,210.1,210.24,209.97,210.18,27542.0,200.6009,200.7346,200.4768,200.6773,27542.0
2023-04-03 11:40:00,210.19,210.53,210.1,210.43,19230.0,200.6868,201.0115,200.6009,200.916,19230.0
2023-04-03 11:45:00,210.5,210.66,210.39,210.39,13671.0,200.9828,201.1356,200.8778,200.8778,13671.0
2023-04-03 11:50:00,210.39,210.51,210.37,210.45,8120.0,200.8778,200.9924,200.8587,200.9351,8120.0
2023-04-03 11:55:00,210.41,210.95,210.4,210.95,20109.0,200.8969,201.4125,200.8873,201.4125,20109.0
2023-04-03 12:00:00,210.91,211.1,210.79,210.85,12168.0,201.3743,201.5557,201.2597,201.317,12168.0
2023-04-03 12:05:00,210.84,210.84,210.29,210.44,11388.0,201.3074,201.3074,200.7823,200.9255,11388.0
2023-04-03 12:10:00,210.47,210.57,210.32,210.34,20058.0,200.9542,201.0497,200.811,200.8301,20058.0
2023-04-03 12:15:00,210.34,210.72,210.21,210.67,9723.0,200.8301,201.1929,200.7059,201.1451,9723.0
2023-04-03 12:20:00,210.67,210.93,210.67,210.89,11564.0,201.1451,201.3934,201.1451,201.3552,11564.0
2023-04-03 12:25:00,210.89,211.25,210.8,211.07,5135.0,201.3552,201.6989,201.2693,201.527,5135.0
2023-04-03 12:30:00,211.01,211.21,210.91,211.21,5464.0,201.4698,201.6607,201.3743,201.6607,5464.0
2023-04-03 12:35:00,211.21,211.24,210.87,210.9,6047.0,201.6607,201.6894,201.3361,201.3647,6047.0
2023-04-03 12:40:00,210.92,210.96,210.79,210.79,7983.0,201.3838,201.422,201.2597,201.2597,7983.0
2023-04-03 12:45:00,210.77,210.86,210.57,210.83,17538.0,201.2406,201.3265,201.0497,201.2979,17538.0
2023-04-03 12:50:00,210.84,211.06,210.73,210.73,34405.0,201.3074,201.5175,201.2024,201.2024,34405.0
2023-04-03 12:55:00,210.73,210.82,210.65,210.76,4927.0,201.2024,201.2883,201.126,201.2311,4927.0
2023-04-03 13:00:00,210.85,211.0,210.64,210.98,7112.0,201.317,201.4602,201.1165,201.4411,7112.0
2023-04-03 13:05:00,210.97,211.09,210.93,211.05,8100.0,201.4316,201.5461,201.3934,201.508,8100.0
2023-04-03 13:10:00,211.09,211.15,210.91,210.97,8124.0,201.5461,201.6034,201.3743,201.4316,8124.0
2023-04-03 13:15:00,210.97,211.21,210.96,211.11,85938.0,201.4316,201.6607,201.422,201.5652,85938.0
2023-04-03 13:20:00,211.09,211.25,211.05,211.25,4201.0,201.5461,201.6989,201.508,201.6989,4201.0
2023-04-03 13:25:00,211.3,211.47,211.21,211.28,8868.0,201.7466,201.909,201.6607,201.7276,8868.0
2023-04-03 13:30:00,211.24,211.38,211.19,211.2,8204.0,201.6894,201.823,201.6416,201.6512,8204.0
2023-04-03 13:35:00,211.25,211.63,211.23,211.49,12861.0,201.6989,202.0617,201.6798,201.9281,12861.0
2023-04-03 13:40:00,211.47,211.63,211.41,211.63,7147.0,201.909,202.0617,201.8517,202.0617,7147.0
2023-04-03 13:45:00,211.59,211.71,211.5,211.71,8248.0,202.0235,202.1381,201.9376,202.1381,8248.0
2023-04-03 13:50:00,211.73,212.11,211.71,212.0,63611.0,202.1572,202.52,202.1381,202.415,63611.0
2023-04-03 13:55:00,212.04,212.31,212.04,212.31,6144.0,202.4532,202.711,202.4532,202.711,6144.0
2023-04-03 14:00:00,212.33,212.44,212.25,212.44,8843.0,202.7301,202.8351,202.6537,202.8351,8843.0
2023-04-03 14:05:00,212.41,212.75,212.4,212.59,7775.0,202.8065,203.1311,202.7969,202.9783,7775.0
2023-04-03 14:10:00,212.59,212.8,212.47,212.76,7162.0,202.9783,203.1788,202.8637,203.1406,7162.0
2023-04-03 14:15:00,212.8,212.92,212.71,212.8,7581.0,203.1788,203.2934,203.0929,203.1788,7581.0
2023-04-03 14:20:00,212.78,212.99,212.66,212.84,10234.0,203.1597,203.3602,203.0452,203.217,10234.0
2023-04-03 14:25:00,212.83,212.88,212.61,212.69,8164.0,203.2075,203.2552,202.9974,203.0738,8164.0
2023-04-03 14:30:00,212.74,212.91,212.73,212.9,8367.0,203.1215,203.2839,203.112,203.2743,8367.0
2023-04-03 14:35:00,212.83,213.02,212.67,212.69,17358.0,203.2075,203.3889,203.0547,203.0738,17358.0
2023-04-03 14:40:00,212.65,212.76,212.5,212.57,11332.0,203.0356,203.1406,202.8924,202.9592,11332.0
2023-04-03 14:45:00,212.6,212.63,212.45,212.56,14884.0,202.9879,203.0165,202.8447,202.9497,14884.0
2023-04-03 14:50:00,212.56,212.56,212.21,212.23,13659.0,202.9497,202.9497,202.6155,202.6346,13659.0
2023-04-03 14:55:00,212.22,212.26,212.03,212.22,12776.0,202.6251,202.6632,202.4436,202.6251,12776.0
2023-04-03 15:00:00,212.21,212.25,211.82,211.86,12834.0,202.6155,202.6537,202.2431,202.2813,12834.0
2023-04-03 15:05:00,211.86,212.01,211.47,211.47,14382.0,202.2813,202.4245,201.909,201.909,14382.0
2023-04-03 15:10:00,211.44,211.72,211.43,211.53,16463.0,201.8803,202.1477,201.8708,201.9662,16463.0
2023-04-03 15:15:00,211.52,212.07,211.47,211.96,20972.0,201.9567,202.4818,201.909,202.3768,20972.0
2023-04-03 15:20:00,211.95,212.43,211.95,212.36,10938.0,202.3673,202.8256,202.3673,202.7587,10938.0
2023-04-03 15:25:00,212.38,212.76,212.36,212.71,22355.0,202.7778,203.1406,202.7587,203.0929,22355.0
2023-04-03 15:30:00,212.67,212.85,212.61,212.66,16365.0,203.0547,203.2266,202.9974,203.0452,16365.0
2023-04-03 15:35:00,212.64,212.78,212.41,212.46,19555.0,203.0261,203.1597,202.8065,202.8542,19555.0
2023-04-03 15:40:00,212.49,212.6,212.36,212.47,21406.0,202.8828,202.9879,202.7587,202.8637,21406.0
2023-04-03 15:45:00,212.46,212.47,212.23,212.25,26652.0,202.8542,202.8637,202.6346,202.6537,26652.0
2023-04-03 15:50:00,212.23,212.23,211.96,212.05,37632.0,202.6346,202.6346,202.3768,202.4627,37632.0
2023-04-03 15:55:00,212.07,212.23,211.76,211.8,86515.0,202.4818,202.6346,202.1859,202.224,86515.0
2023-04-04 09:30:00,211.87,212.39,211.87,212.26,18144.0,202.2909,202.7874,202.2909,202.6632,18144.0
2023-04-04 09:35:00,212.74,212.8,212.48,212.65,5180.0,203.1215,203.1788,202.8733,203.0356,5180.0
2023-04-04 09:40:00,212.84,213.39,212.74,213.06,20356.0,203.217,203.7422,203.1215,203.4271,20356.0
2023-04-04 09:45:00,213.18,213.22,212.93,213.12,11949.0,203.5416,203.5798,203.303,203.4844,11949.0
2023-04-04 09:50:00,213.12,213.12,212.88,213.05,5402.0,203.4844,203.4844,203.2552,203.4175,5402.0
2023-04-04 09:55:00,212.97,213.03,212.71,212.72,7797.0,203.3411,203.3984,203.0929,203.1024,7797.0
2023-04-04 10:00:00,212.8,213.42,212.63,212.73,21284.0,203.1788,203.7708,203.0165,203.112,21284.0
2023-04-04 10:05:00,212.8,213.26,212.74,213.21,10478.0,203.1788,203.618,203.1215,203.5703,10478.0
2023-04-04 10:10:00,213.21,213.48,212.96,213.29,19125.0,203.5703,203.8281,203.3316,203.6467,19125.0
2023-04-04 10:15:00,213.24,213.31,212.91,213.14,8032.0,203.5989,203.6658,203.2839,203.5035,8032.0
2023-04-04 10:20:00,213.12,213.36,212.95,213.28,23142.0,203.4844,203.7135,203.322,203.6371,23142.0
2023-04-04 10:25:00,213.19,213.42,213.18,213.33,18534.0,203.5512,203.7708,203.5416,203.6849,18534.0
2023-04-04 10:30:00,213.3,213.9,213.3,213.9,12285.0,203.6562,204.2291,203.6562,204.2291,12285.0
2023-04-04 10:35:00,213.73,213.85,213.62,213.68,16966.0,204.0668,204.1814,203.9618,204.019,16966.0
2023-04-04 10:40:00,213.67,213.76,213.54,213.56,21247.0,204.0095,204.0954,203.8854,203.9045,21247.0
2023-04-04 10:45:00,213.55,213.92,213.54,213.83,4305.0,203.8949,204.2482,203.8854,204.1623,4305.0
2023-04-04 10:50:00,213.84,213.84,213.24,213.28,6089.0,204.1718,204.1718,203.5989,203.6371,6089.0
2023-04-04 10:55:00,213.28,213.51,213.17,213.4,10656.0,203.6371,203.8567,203.5321,203.7517,10656.0
2023-04-04 11:00:00,213.37,213.63,213.28,213.36,22089.0,203.7231,203.9713,203.6371,203.7135,22089.0
2023-04-04 11:05:00,213.45,213.58,213.35,213.41,5888.0,203.7994,203.9236,203.704,203.7612,5888.0
2023-04-04 11:10:00,213.4,213.62,213.4,213.44,3240.0,203.7517,203.9618,203.7517,203.7899,3240.0
2023-04-04 11:15:00,213.42,213.47,213.24,213.38,6772.0,203.7708,203.8185,203.5989,203.7326,6772.0
2023-04-04 11:20:00,213.3,213.39,213.19,213.28,56513.0,203.6562,203.7422,203.5512,203.6371,56513.0
2023-04-04 11:25:00,213.31,213.53,213.22,213.43,15131.0,203.6658,203.8758,203.5798,203.7803,15131.0
2023-04-04 11:30:00,213.47,213.47,213.28,213.31,3616.0,203.8185,203.8185,203.6371,203.6658,3616.0
2023-04-04 11:35:00,213.32,213.47,213.28,213.37,7838.0,203.6753,203.8185,203.6371,203.7231,7838.0
2023-04-04 11:40:00,213.33,213.47,213.25,213.38,6147.0,203.6849,203.8185,203.6085,203.7326,6147.0
2023-04-04 11:45:00,213.38,213.5,213.18,213.26,41691.0,203.7326,203.8472,203.5416,203.618,41691.0
2023-04-04 11:50:00,213.21,213.41,213.16,213.17,16970.0,203.5703,203.7612,203.5226,203.5321,16970.0
2023-04-04 11:55:00,213.13,213.15,212.86,212.93,21030.0,203.4939,203.513,203.2361,203.303,21030.0
2023-04-04 12:00:00,212.92,213.23,212.87,213.23,28259.0,203.2934,203.5894,203.2457,203.5894,28259.0
2023-04-04 12:05:00,213.23,213.23,213.09,213.17,9280.0,203.5894,203.5894,203.4557,203.5321,9280.0
2023-04-04 12:10:00,213.22,213.23,212.7,212.7,29847.0,203.5798,203.5894,203.0834,203.0834,29847.0
2023-04-04 12:15:00,212.69,212.72,212.44,212.58,7266.0,203.0738,203.1024,202.8351,202.9688,7266.0
2023-04-04 12:20:00,212.6,212.8,212.53,212.8,7167.0,202.9879,203.1788,202.921,203.1788,7167.0
2023-04-04 12:25:00,212.78,212.86,212.73,212.86,5873.0,203.1597,203.2361,203.112,203.2361,5873.0
2023-04-04 12:30:00,212.92,213.11,212.88,212.91,13128.0,203.2934,203.4748,203.2552,203.2839,13128.0
2023-04-04 12:35:00,212.91,213.0,212.71,212.71,13848.0,203.2839,203.3698,203.0929,203.0929,13848.0
2023-04-04 12:40:00,212.69,212.82,212.64,212.69,2937.0,203.0738,203.1979,203.0261,203.0738,2937.0
2023-04-04 12:45:00,212.78,212.79,212.34,212.47,7040.0,203.1597,203.1693,202.7396,202.8637,7040.0
2023-04-04 12:50:00,212.54,212.73,212.45,212.73,8759.0,202.9306,203.112,202.8447,203.112,8759.0
2023-04-04 12:55:00,212.72,212.73,212.61,212.61,1199.0,203.1024,203.112,202.9974,202.9974,1199.0
2023-04-04 13:00:00,212.61,212.69,212.49,212.58,4856.0,202.9974,203.0738,202.8828,202.9688,4856.0
2023-04-04 13:05:00,212.59,212.72,212.53,212.67,4431.0,202.9783,203.1024,202.921,203.0547,4431.0
2023-04-04 13:10:00,212.66,212.67,212.53,212.55,7684.0,203.0452,203.0547,202.921,202.9401,7684.0
2023-04-04 13:15:00,212.61,212.79,212.6,212.64,8153.0,202.9974,203.1693,202.9879,203.0261,8153.0
2023-04-04 13:20:00,212.63,212.9,212.48,212.84,8289.0,203.0165,203.2743,202.8733,203.217,8289.0
2023-04-04 13:25:00,212.81,212.81,212.56,212.71,4743.0,203.1884,203.1884,202.9497,203.0929,4743.0
2023-04-04 13:30:00,212.69,212.86,212.68,212.78,8610.0,203.0738,203.2361,203.0643,203.1597,8610.0
2023-04-04 13:35:00,212.78,212.85,212.7,212.83,2919.0,203.1597,203.2266,203.0834,203.2075,2919.0
2023-04-04 13:40:00,212.84,213.15,212.84,213.02,9537.0,203.217,203.513,203.217,203.3889,9537.0
2023-04-04 13:45:00,213.03,213.03,212.83,212.84,2756.0,203.3984,203.3984,203.2075,203.217,2756.0
2023-04-04 13:50:00,212.87,212.87,212.66,212.69,9725.0,203.2457,203.2457,203.0452,203.0738,9725.0
2023-04-04 13:55:00,212.75,212.91,212.67,212.88,19310.0,203.1311,203.2839,203.0547,203.2552,19310.0
2023-04-04 14:00:00,212.88,213.05,212.84,212.98,5629.0,203.2552,203.4175,203.217,203.3507,5629.0
2023-04-04 14:05:00,213.01,213.08,212.84,212.84,5168.0,203.3793,203.4462,203.217,203.217,5168.0
2023-04-04 14:10:00,212.88,213.07,212.84,213.0,4757.0,203.2552,203.4366,203.217,203.3698,4757.0
2023-04-04 14:15:00,213.03,213.07,212.94,213.06,11841.0,203.3984,203.4366,203.3125,203.4271,11841.0
2023-04-04 14:20:00,213.02,213.15,213.0,213.0,6844.0,203.3889,203.513,203.3698,203.3698,6844.0
2023-04-04 14:25:00,213.07,213.19,213.02,213.1,6194.0,203.4366,203.5512,203.3889,203.4653,6194.0
2023-04-04 14:30:00,213.11,213.12,212.97,213.05,7561.0,203.4748,203.4844,203.3411,203.4175,7561.0
2023-04-04 14:35:00,213.01,213.22,212.95,213.22,5350.0,203.3793,203.5798,203.322,203.5798,5350.0
2023-04-04 14:40:00,213.21,213.26,213.15,213.17,2641.0,203.5703,203.618,203.513,203.5321,2641.0
2023-04-04 14:45:00,213.19,213.2,212.95,212.95,4014.0,203.5512,203.5607,203.322,203.322,4014.0
2023-04-04 14:50:00,212.94,213.16,212.94,213.05,7191.0,203.3125,203.5226,203.3125,203.4175,7191.0
2023-04-04 14:55:00,213.05,213.25,213.0,213.24,6448.0,203.4175,203.6085,203.3698,203.5989,6448.0
2023-04-04 15:00:00,213.29,213.4,213.23,213.4,19342.0,203.6467,203.7517,203.5894,203.7517,19342.0
2023-04-04 15:05:00,213.45,213.71,213.41,213.7,9821.0,203.7994,204.0477,203.7612,204.0381,9821.0
2023-04-04 15:10:00,213.71,213.79,213.6,213.71,7157.0,204.0477,204.1241,203.9427,204.0477,7157.0
2023-04-04 15:15:00,213.69,213.99,213.68,213.93,12332.0,204.0286,204.315,204.019,204.2577,12332.0
2023-04-04 15:20:00,213.95,214.27,213.95,214.17,34106.0,204.2768,204.5824,204.2768,204.4869,34106.0
2023-04-04 15:25:00,214.14,214.14,213.9,213.99,7891.0,204.4582,204.4582,204.2291,204.315,7891.0
2023-04-04 15:30:00,213.98,214.08,213.97,214.01,34060.0,204.3055,204.401,204.2959,204.3341,34060.0
2023-04-04 15:35:00,214.01,214.32,213.97,214.3,19096.0,204.3341,204.6301,204.2959,204.611,19096.0
2023-04-04 15:40:00,214.32,214.41,214.22,214.31,19251.0,204.6301,204.716,204.5346,204.6206,19251.0
2023-04-04 15:45:00,214.29,214.29,214.04,214.14,24948.0,204.6015,204.6015,204.3628,204.4582,24948.0
2023-04-04 15:50:00,214.16,214.34,214.12,214.34,43289.0,204.4773,204.6492,204.4391,204.6492,43289.0
2023-04-04 15:55:00,214.32,214.47,214.07,214.24,95249.0,204.6301,204.7733,204.3914,204.5537,95249.0
2023-04-05 09:30:00,215.0,215.37,214.36,214.94,16902.0,205.2794,205.6326,204.6683,205.2221,16902.0
2023-04-05 09:35:00,214.93,214.93,214.29,214.54,13914.0,205.2125,205.2125,204.6015,204.8402,13914.0
2023-04-05 09:40:00,214.54,214.54,213.94,214.22,8638.0,204.8402,204.8402,204.2673,204.5346,8638.0
2023-04-05 09:45:00,214.22,214.57,213.88,214.44,20545.0,204.5346,204.8688,204.21,204.7447,20545.0
2023-04-05 09:50:00,214.39,214.46,213.87,214.13,5729.0,204.6969,204.7638,204.2005,204.4487,5729.0
2023-04-05 09:55:00,214.2,214.4,214.15,214.15,4074.0,204.5155,204.7065,204.4678,204.4678,4074.0
2023-04-05 10:00:00,214.21,214.31,213.85,213.94,8919.0,204.5251,204.6206,204.1814,204.2673,8919.0
2023-04-05 10:05:00,213.96,214.09,213.79,213.85,7208.0,204.2864,204.4105,204.1241,204.1814,7208.0
2023-04-05 10:10:00,213.84,213.87,213.47,213.55,7646.0,204.1718,204.2005,203.8185,203.8949,7646.0
2023-04-05 10:15:00,213.55,213.61,213.29,213.61,10622.0,203.8949,203.9522,203.6467,203.9522,10622.0
2023-04-05 10:20:00,213.63,214.05,213.62,213.9,14913.0,203.9713,204.3723,203.9618,204.2291,14913.0
2023-04-05 10:25:00,213.83,213.92,213.63,213.67,9528.0,204.1623,204.2482,203.9713,204.0095,9528.0
2023-04-05 10:30:00,213.8,213.91,213.67,213.83,6992.0,204.1336,204.2386,204.0095,204.1623,6992.0
2023-04-05 10:35:00,213.82,213.82,213.61,213.65,9873.0,204.1527,204.1527,203.9522,203.9904,9873.0
2023-04-05 10:40:00,213.61,214.01,213.61,213.92,8423.0,203.9522,204.3341,203.9522,204.2482,8423.0
2023-04-05 10:45:00,213.91,214.13,213.9,214.11,9630.0,204.2386,204.4487,204.2291,204.4296,9630.0
2023-04-05 10:50:00,214.14,214.14,213.83,214.01,18893.0,204.4582,204.4582,204.1623,204.3341,18893.0
2023-04-05 10:55:00,213.95,214.07,213.92,214.06,17661.0,204.2768,204.3914,204.2482,204.3819,17661.0
2023-04-05 11:00:00,214.06,214.23,213.98,214.02,15045.0,204.3819,204.5442,204.3055,204.3437,15045.0
2023-04-05 11:05:00,213.98,214.09,213.94,214.01,15759.0,204.3055,204.4105,204.2673,204.3341,15759.0
2023-04-05 11:10:00,214.0,214.27,213.83,214.06,38825.0,204.3246,204.5824,204.1623,204.3819,38825.0
2023-04-05 11:15:00,214.11,214.37,214.06,214.34,7766.0,204.4296,204.6778,204.3819,204.6492,7766.0
2023-04-05 11:20:00,214.28,214.51,214.24,214.4,13461.0,204.5919,204.8115,204.5537,204.7065,13461.0
2023-04-05 11:25:00,214.44,214.55,214.41,214.5,10536.0,204.7447,204.8497,204.716,204.802,10536.0
2023-04-05 11:30:00,214.48,214.57,214.4,214.41,10403.0,204.7829,204.8688,204.7065,204.716,10403.0
2023-04-05 11:35:00,214.42,214.69,214.42,214.63,8191.0,204.7256,204.9834,204.7256,204.9261,8191.0
2023-04-05 11:40:00,214.59,214.86,214.59,214.77,12381.0,204.8879,205.1457,204.8879,205.0598,12381.0
2023-04-05 11:45:00,214.71,214.81,214.57,214.76,15274.0,205.0025,205.098,204.8688,205.0502,15274.0
2023-04-05 11:50:00,214.73,214.79,214.63,214.71,14428.0,205.0216,205.0789,204.9261,205.0025,14428.0
2023-04-05 11:55:00,214.71,214.72,214.15,214.15,12968.0,205.0025,205.012,204.4678,204.4678,12968.0
2023-04-05 12:00:00,214.22,214.41,214.16,214.25,12491.0,204.5346,204.716,204.4773,204.5633,12491.0
2023-04-05 12:05:00,214.24,214.24,213.83,213.95,12879.0,204.5537,204.5537,204.1623,204.2768,12879.0
2023-04-05 12:10:00,213.96,214.22,213.95,214.13,14603.0,204.2864,204.5346,204.2768,204.4487,14603.0
2023-04-05 12:15:00,214.09,214.29,214.09,214.12,5655.0,204.4105,204.6015,204.4105,204.4391,5655.0
2023-04-05 12:20:00,214.13,214.33,214.12,214.31,11008.0,204.4487,204.6397,204.4391,204.6206,11008.0
2023-04-05 12:25:00,214.28,214.3,213.97,213.98,7883.0,204.5919,204.611,204.2959,204.3055,7883.0
2023-04-05 12:30:00,213.99,214.23,213.98,214.21,3496.0,204.315,204.5442,204.3055,204.5251,3496.0
2023-04-05 12:35:00,214.21,214.29,214.16,214.18,3077.0,204.5251,204.6015,204.4773,204.4964,3077.0
2023-04-05 12:40:00,214.2,214.21,213.96,214.0,10005.0,204.5155,204.5251,204.2864,204.3246,10005.0
2023-04-05 12:45:00,213.99,214.06,213.81,213.94,28054.0,204.315,204.3819,204.1432,204.2673,28054.0
2023-04-05 12:50:00,213.9,213.93,213.78,213.83,6569.0,204.2291,204.2577,204.1145,204.1623,6569.0
2023-04-05 12:55:00,213.83,213.96,213.8,213.96,9141.0,204.1623,204.2864,204.1336,204.2864,9141.0
2023-04-05 13:00:00,213.92,214.03,213.87,213.99,9220.0,204.2482,204.3532,204.2005,204.315,9220.0
2023-04-05 13:05:00,213.98,213.99,213.71,213.76,3491.0,204.3055,204.315,204.0477,204.0954,3491.0
2023-04-05 13:10:00,213.63,213.63,213.33,213.36,7250.0,203.9713,203.9713,203.6849,203.7135,7250.0
2023-04-05 13:15:00,213.34,213.41,213.12,213.24,8919.0,203.6944,203.7612,203.4844,203.5989,8919.0
2023-04-05 13:20:00,213.27,213.32,213.11,213.22,5345.0,203.6276,203.6753,203.4748,203.5798,5345.0
2023-04-05 13:25:00,213.21,213.31,213.14,213.17,3208.0,203.5703,203.6658,203.5035,203.5321,3208.0
2023-04-05 13:30:00,213.23,213.27,212.98,212.99,15372.0,203.5894,203.6276,203.3507,203.3602,15372.0
2023-04-05 13:35:00,212.99,212.99,212.68,212.68,6144.0,203.3602,203.3602,203.0643,203.0643,6144.0
2023-04-05 13:40:00,212.73,212.74,212.56,212.6,4463.0,203.112,203.1215,202.9497,202.9879,4463.0
2023-04-05 13:45:00,212.63,212.8,212.58,212.71,12491.0,203.0165,203.1788,202.9688,203.0929,12491.0
2023-04-05 13:50:00,212.69,212.82,212.63,212.74,8653.0,203.0738,203.1979,203.0165,203.1215,8653.0
2023-04-05 13:55:00,212.78,213.0,212.69,212.96,19030.0,203.1597,203.3698,203.0738,203.3316,19030.0
2023-04-05 14:00:00,212.94,213.15,212.84,213.14,11278.0,203.3125,203.513,203.217,203.5035,11278.0
2023-04-05 14:05:00,213.11,213.13,212.66,212.71,5716.0,203.4748,203.4939,203.0452,203.0929,5716.0
2023-04-05 14:10:00,212.68,212.75,212.54,212.62,6102.0,203.0643,203.1311,202.9306,203.007,6102.0
2023-04-05 14:15:00,212.62,212.66,212.37,212.53,10243.0,203.007,203.0452,202.7683,202.921,10243.0
2023-04-05 14:20:00,212.51,212.51,212.19,212.24,7465.0,202.9019,202.9019,202.5964,202.6441,7465.0
2023-04-05 14:25:00,212.22,212.39,212.21,212.31,17678.0,202.6251,202.7874,202.6155,202.711,17678.0
2023-04-05 14:30:00,212.31,212.43,212.28,212.43,6471.0,202.711,202.8256,202.6823,202.8256,6471.0
2023-04-05 14:35:00,212.38,212.38,212.24,212.31,10201.0,202.7778,202.7778,202.6441,202.711,10201.0
2023-04-05 14:40:00,212.29,212.32,212.13,212.2,5188.0,202.6919,202.7205,202.5391,202.606,5188.0
2023-04-05 14:45:00,212.21,212.21,212.13,212.17,4192.0,202.6155,202.6155,202.5391,202.5773,4192.0
2023-04-05 14:50:00,212.16,212.23,212.03,212.23,10431.0,202.5678,202.6346,202.4436,202.6346,10431.0
2023-04-05 14:55:00,212.21,212.53,212.19,212.47,4109.0,202.6155,202.921,202.5964,202.8637,4109.0
2023-04-05 15:00:00,212.51,212.79,212.51,212.73,5163.0,202.9019,203.1693,202.9019,203.112,5163.0
2023-04-05 15:05:00,212.75,212.75,212.5,212.5,7912.0,203.1311,203.1311,202.8924,202.8924,7912.0
2023-04-05 15:10:00,212.46,212.58,212.44,212.52,6700.0,202.8542,202.9688,202.8351,202.9115,6700.0
2023-04-05 15:15:00,212.53,212.65,212.39,212.62,18362.0,202.921,203.0356,202.7874,203.007,18362.0
2023-04-05 15:20:00,212.59,212.59,212.46,212.54,7983.0,202.9783,202.9783,202.8542,202.9306,7983.0
2023-04-05 15:25:00,212.54,212.6,212.42,212.42,16233.0,202.9306,202.9879,202.816,202.816,16233.0
2023-04-05 15:30:00,212.4,212.44,212.18,212.19,17185.0,202.7969,202.8351,202.5869,202.5964,17185.0
2023-04-05 15:35:00,212.18,212.33,212.16,212.26,15323.0,202.5869,202.7301,202.5678,202.6632,15323.0
2023-04-05 15:40:00,212.2,212.34,212.16,212.31,12337.0,202.606,202.7396,202.5678,202.711,12337.0
2023-04-05 15:45:00,212.31,212.31,212.03,212.14,24307.0,202.711,202.711,202.4436,202.5487,24307.0
2023-04-05 15:50:00,212.15,212.19,212.0,212.19,32684.0,202.5582,202.5964,202.415,202.5964,32684.0
2023-04-05 15:55:00,212.19,212.24,212.0,212.0,92465.0,202.5964,202.6441,202.415,202.415,92465.0
2023-04-06 09:30:00,210.86,212.3,210.39,212.15,24258.0,201.3265,202.7014,200.8778,202.5582,24258.0
2023-04-06 09:35:00,212.34,212.48,211.4,211.72,14493.0,202.7396,202.8733,201.8421,202.1477,14493.0
2023-04-06 09:40:00,211.61,211.73,211.37,211.41,9606.0,202.0426,202.1572,201.8135,201.8517,9606.0
2023-04-06 09:45:00,211.4,211.89,211.34,211.85,5622.0,201.8421,202.31,201.7848,202.2718,5622.0
2023-04-06 09:50:00,211.75,211.82,211.17,211.61,5452.0,202.1763,202.2431,201.6225,202.0426,5452.0
2023-04-06 09:55:00,211.49,211.55,211.24,211.24,3471.0,201.9281,201.9853,201.6894,201.6894,3471.0
2023-04-06 10:00:00,211.35,211.51,211.16,211.37,3959.0,201.7944,201.9472,201.613,201.8135,3959.0
2023-04-06 10:05:00,211.47,211.5,211.33,211.49,3148.0,201.909,201.9376,201.7753,201.9281,3148.0
2023-04-06 10:10:00,211.57,211.9,211.56,211.82,3700.0,202.0044,202.3195,201.9949,202.2431,3700.0
2023-04-06 10:15:00,211.81,211.81,211.58,211.78,5097.0,202.2336,202.2336,202.014,202.2049,5097.0
2023-04-06 10:20:00,211.65,211.65,211.21,211.23,4895.0,202.0808,202.0808,201.6607,201.6798,4895.0
2023-04-06 10:25:00,211.2,211.38,211.14,211.31,8238.0,201.6512,201.823,201.5939,201.7562,8238.0
2023-04-06 10:30:00,211.25,211.41,211.23,211.4,5401.0,201.6989,201.8517,201.6798,201.8421,5401.0
2023-04-06 10:35:00,211.39,211.41,211.2,211.25,5876.0,201.8326,201.8517,201.6512,201.6989,5876.0
2023-04-06 10:40:00,211.27,211.29,211.14,211.27,2979.0,201.718,201.7371,201.5939,201.718,2979.0
2023-04-06 10:45:00,211.33,211.83,211.28,211.64,3650.0,201.7753,202.2527,201.7276,202.0713,3650.0
2023-04-06 10:50:00,211.66,211.8,211.52,211.54,4133.0,202.0904,202.224,201.9567,201.9758,4133.0
2023-04-06 10:55:00,211.49,211.78,211.49,211.66,2540.0,201.9281,202.2049,201.9281,202.0904,2540.0
2023-04-06 11:00:00,211.61,211.63,211.52,211.52,2750.0,202.0426,202.0617,201.9567,201.9567,2750.0
2023-04-06 11:05:00,211.49,211.6,211.42,211.43,3568.0,201.9281,202.0331,201.8612,201.8708,3568.0
2023-04-06 11:10:00,211.37,211.53,211.37,211.45,2936.0,201.8135,201.9662,201.8135,201.8899,2936.0
2023-04-06 11:15:00,211.41,211.41,211.32,211.33,2889.0,201.8517,201.8517,201.7657,201.7753,2889.0
2023-04-06 11:20:00,211.32,211.45,211.21,211.27,10104.0,201.7657,201.8899,201.6607,201.718,10104.0
2023-04-06 11:25:00,211.23,211.55,211.15,211.47,5261.0,201.6798,201.9853,201.6034,201.909,5261.0
2023-04-06 11:30:00,211.47,211.51,211.32,211.38,3084.0,201.909,201.9472,201.7657,201.823,3084.0
2023-04-06 11:35:00,211.35,211.37,211.07,211.11,8622.0,201.7944,201.8135,201.527,201.5652,8622.0
2023-04-06 11:40:00,211.14,211.24,211.11,211.12,3898.0,201.5939,201.6894,201.5652,201.5748,3898.0
2023-04-06 11:45:00,211.06,211.28,210.9,211.2,7211.0,201.5175,201.7276,201.3647,201.6512,7211.0
2023-04-06 11:50:00,211.21,211.41,211.2,211.39,3936.0,201.6607,201.8517,201.6512,201.8326,3936.0
2023-04-06 11:55:00,211.42,211.6,211.34,211.41,2100.0,201.8612,202.0331,201.7848,201.8517,2100.0
2023-04-06 12:00:00,211.46,211.75,211.46,211.71,3948.0,201.8994,202.1763,201.8994,202.1381,3948.0
2023-04-06 12:05:00,211.69,212.08,211.69,212.04,5639.0,202.119,202.4914,202.119,202.4532,5639.0
2023-04-06 12:10:00,211.93,212.23,211.92,212.13,3283.0,202.3482,202.6346,202.3386,202.5391,3283.0
2023-04-06 12:15:00,212.26,212.37,212.06,212.08,7634.0,202.6632,202.7683,202.4723,202.4914,7634.0
2023-04-06 12:20:00,212.06,212.11,211.98,211.98,5405.0,202.4723,202.52,202.3959,202.3959,5405.0
2023-04-06 12:25:00,212.02,212.35,212.02,212.27,14878.0,202.4341,202.7492,202.4341,202.6728,14878.0
2023-04-06 12:30:00,212.27,212.34,212.24,212.3,3299.0,202.6728,202.7396,202.6441,202.7014,3299.0
2023-04-06 12:35:00,212.3,212.63,212.3,212.49,22116.0,202.7014,203.0165,202.7014,202.8828,22116.0
2023-04-06 12:40:00,212.5,212.67,212.47,212.63,4420.0,202.8924,203.0547,202.8637,203.0165,4420.0
2023-04-06 12:45:00,212.66,212.88,212.66,212.73,2800.0,203.0452,203.2552,203.0452,203.112,2800.0
2023-04-06 12:50:00,212.74,212.81,212.69,212.77,7444.0,203.1215,203.1884,203.0738,203.1502,7444.0
2023-04-06 12:55:00,212.73,212.79,212.51,212.52,5134.0,203.112,203.1693,202.9019,202.9115,5134.0
2023-04-06 13:00:00,212.56,212.57,212.46,212.49,2677.0,202.9497,202.9592,202.8542,202.8828,2677.0
2023-04-06 13:05:00,212.43,212.6,212.41,212.49,2202.0,202.8256,202.9879,202.8065,202.8828,2202.0
2023-04-06 13:10:00,212.49,212.49,212.3,212.31,2633.0,202.8828,202.8828,202.7014,202.711,2633.0
2023-04-06 13:15:00,212.29,212.31,212.04,212.09,2079.0,202.6919,202.711,202.4532,202.5009,2079.0
2023-04-06 13:20:00,212.11,212.19,212.08,212.14,2742.0,202.52,202.5964,202.4914,202.5487,2742.0
2023-04-06 13:25:00,212.14,212.42,212.14,212.37,6903.0,202.5487,202.816,202.5487,202.7683,6903.0
2023-04-06 13:30:00,212.41,212.44,212.18,212.23,5105.0,202.8065,202.8351,202.5869,202.6346,5105.0
2023-04-06 13:35:00,212.16,212.26,212.06,212.2,4995.0,202.5678,202.6632,202.4723,202.606,4995.0
2023-04-06 13:40:00,212.21,212.3,212.11,212.3,5704.0,202.6155,202.7014,202.52,202.7014,5704.0
2023-04-06 13:45:00,212.33,212.33,212.14,212.2,5611.0,202.7301,202.7301,202.5487,202.606,5611.0
2023-04-06 13:50:00,212.19,212.26,212.16,212.21,3249.0,202.5964,202.6632,202.5678,202.6155,3249.0
2023-04-06 13:55:00,212.22,212.22,212.15,212.2,6391.0,202.6251,202.6251,202.5582,202.606,6391.0
2023-04-06 14:00:00,212.19,212.2,212.03,212.17,7213.0,202.5964,202.606,202.4436,202.5773,7213.0
2023-04-06 14:05:00,212.13,212.17,212.11,212.17,1172.0,202.5391,202.5773,202.52,202.5773,1172.0
2023-04-06 14:10:00,212.19,212.28,212.15,212.17,5520.0,202.5964,202.6823,202.5582,202.5773,5520.0
2023-04-06 14:15:00,212.15,212.24,212.1,212.16,5677.0,202.5582,202.6441,202.5105,202.5678,5677.0
2023-04-06 14:20:00,212.19,212.25,212.05,212.11,7692.0,202.5964,202.6537,202.4627,202.52,7692.0
2023-04-06 14:25:00,212.12,212.18,212.05,212.17,2933.0,202.5296,202.5869,202.4627,202.5773,2933.0
2023-04-06 14:30:00,212.19,212.31,212.16,212.19,4500.0,202.5964,202.711,202.5678,202.5964,4500.0
2023-04-06 14:35:00,212.19,212.24,212.17,212.19,5886.0,202.5964,202.6441,202.5773,202.5964,5886.0
2023-04-06 14:40:00,212.19,212.32,212.17,212.25,8246.0,202.5964,202.7205,202.5773,202.6537,8246.0
2023-04-06 14:45:00,212.24,212.29,212.16,212.26,3083.0,202.6441,202.6919,202.5678,202.6632,3083.0
2023-04-06 14:50:00,212.25,212.41,212.21,212.41,2856.0,202.6537,202.8065,202.6155,202.8065,2856.0
2023-04-06 14:55:00,212.31,212.35,212.18,212.22,4542.0,202.711,202.7492,202.5869,202.6251,4542.0
2023-04-06 15:00:00,212.2,212.34,212.17,212.28,7425.0,202.606,202.7396,202.5773,202.6823,7425.0
2023-04-06 15:05:00,212.28,212.32,212.2,212.27,6678.0,202.6823,202.7205,202.606,202.6728,6678.0
2023-04-06 15:10:00,212.25,212.35,212.16,212.2,9370.0,202.6537,202.7492,202.5678,202.606,9370.0
2023-04-06 15:15:00,212.16,212.2,212.07,212.14,8437.0,202.5678,202.606,202.4818,202.5487,8437.0
2023-04-06 15:20:00,212.11,212.22,212.05,212.17,6783.0,202.52,202.6251,202.4627,202.5773,6783.0
2023-04-06 15:25:00,212.19,212.27,212.14,212.26,5335.0,202.5964,202.6728,202.5487,202.6632,5335.0
2023-04-06 15:30:00,212.28,212.33,212.22,212.28,6539.0,202.6823,202.7301,202.6251,202.6823,6539.0
2023-04-06 15:35:00,212.29,212.32,212.26,212.28,9788.0,202.6919,202.7205,202.6632,202.6823,9788.0
2023-04-06 15:40:00,212.28,212.31,212.18,212.26,11868.0,202.6823,202.711,202.5869,202.6632,11868.0
2023-04-06 15:45:00,212.27,212.46,212.25,212.45,14716.0,202.6728,202.8542,202.6537,202.8447,14716.0
2023-04-06 15:50:00,212.48,212.58,212.3,212.32,30041.0,202.8733,202.9688,202.7014,202.7205,30041.0
2023-04-06 15:55:00,212.32,212.6,212.28,212.33,60584.0,202.7205,202.9879,202.6823,202.7301,60584.0
2023-04-10 09:30:00,211.0,212.01,211.0,211.91,17774.0,202.0086,202.9755,202.0086,202.8798,17774.0
2023-04-10 09:35:00,211.77,212.37,211.5,212.37,4540.0,202.7458,203.3202,202.4873,203.3202,4540.0
2023-04-10 09:40:00,212.25,212.54,212.11,212.54,5281.0,203.2053,203.4829,203.0713,203.4829,5281.0
2023-04-10 09:45:00,212.66,212.66,211.86,211.94,6034.0,203.5978,203.5978,202.8319,202.9085,6034.0
2023-04-10 09:50:00,211.94,211.94,211.7,211.73,6669.0,202.9085,202.9085,202.6787,202.7075,6669.0
2023-04-10 09:55:00,211.79,211.87,211.14,211.24,10140.0,202.7649,202.8415,202.1426,202.2383,10140.0
2023-04-10 10:00:00,211.19,211.88,211.19,211.88,21441.0,202.1905,202.8511,202.1905,202.8511,21441.0
2023-04-10 10:05:00,211.92,212.5,211.92,212.22,10125.0,202.8894,203.4446,202.8894,203.1766,10125.0
2023-04-10 10:10:00,212.25,212.69,212.24,212.5,4782.0,203.2053,203.6266,203.1957,203.4446,4782.0
2023-04-10 10:15:00,212.51,212.81,212.39,212.64,7541.0,203.4542,203.7414,203.3393,203.5787,7541.0
2023-04-10 10:20:00,212.65,212.69,212.41,212.6,6605.0,203.5883,203.6266,203.3585,203.5404,6605.0
2023-04-10 10:25:00,212.64,212.73,212.58,212.66,2413.0,203.5787,203.6648,203.5212,203.5978,2413.0
2023-04-10 10:30:00,212.66,212.67,212.48,212.52,4480.0,203.5978,203.6074,203.4255,203.4638,4480.0
2023-04-10 10:35:00,212.52,212.87,212.36,212.86,6011.0,203.4638,203.7989,203.3106,203.7893,6011.0
2023-04-10 10:40:00,212.89,212.93,212.52,212.93,3882.0,203.818,203.8563,203.4638,203.8563,3882.0
2023-04-10 10:45:00,212.9,212.9,212.67,212.74,11608.0,203.8276,203.8276,203.6074,203.6744,11608.0
2023-04-10 10:50:00,212.66,212.81,212.61,212.67,16741.0,203.5978,203.7414,203.55,203.6074,16741.0
2023-04-10 10:55:00,212.64,212.86,212.57,212.71,3656.0,203.5787,203.7893,203.5117,203.6457,3656.0
2023-04-10 11:00:00,212.75,213.11,212.74,213.04,4474.0,203.684,204.0287,203.6744,203.9616,4474.0
2023-04-10 11:05:00,213.03,213.13,212.93,213.01,5254.0,203.9521,204.0478,203.8563,203.9329,5254.0
2023-04-10 11:10:00,213.01,213.21,213.01,213.13,4975.0,203.9329,204.1244,203.9329,204.0478,4975.0
2023-04-10 11:15:00,213.12,213.35,213.08,213.17,5801.0,204.0382,204.2584,203.9999,204.0861,5801.0
2023-04-10 11:20:00,213.2,213.44,213.2,213.24,5842.0,204.1148,204.3446,204.1148,204.1531,5842.0
2023-04-10 11:25:00,213.24,213.34,213.24,213.32,3000.0,204.1531,204.2489,204.1531,204.2297,3000.0
2023-04-10 11:30:00,213.33,213.48,213.32,213.47,5782.0,204.2393,204.3829,204.2297,204.3733,5782.0
2023-04-10 11:35:00,213.46,213.64,213.38,213.58,7434.0,204.3637,204.5361,204.2871,204.4786,7434.0
2023-04-10 11:40:00,213.58,213.59,213.47,213.56,4128.0,204.4786,204.4882,204.3733,204.4595,4128.0
2023-04-10 11:45:00,213.59,213.87,213.57,213.87,4865.0,204.4882,204.7563,204.4691,204.7563,4865.0
2023-04-10 11:50:00,213.89,213.98,213.83,213.95,4523.0,204.7754,204.8616,204.718,204.8329,4523.0
2023-04-10 11:55:00,213.95,213.98,213.65,213.97,8941.0,204.8329,204.8616,204.5456,204.852,8941.0
2023-04-10 12:00:00,213.94,214.05,213.79,213.81,7065.0,204.8233,204.9286,204.6797,204.6988,7065.0
2023-04-10 12:05:00,213.76,213.88,213.67,213.8,5407.0,204.651,204.7658,204.5648,204.6892,5407.0
2023-04-10 12:10:00,213.88,214.05,213.84,213.94,3192.0,204.7658,204.9286,204.7275,204.8233,3192.0
2023-04-10 12:15:00,213.94,214.32,213.94,214.31,8516.0,204.8233,205.1871,204.8233,205.1775,8516.0
2023-04-10 12:20:00,214.36,214.7,214.36,214.7,8366.0,205.2254,205.5509,205.2254,205.5509,8366.0
2023-04-10 12:25:00,214.7,214.82,214.55,214.62,4038.0,205.5509,205.6658,205.4073,205.4743,4038.0
2023-04-10 12:30:00,214.65,214.74,214.46,214.73,6879.0,205.503,205.5892,205.3211,205.5796,6879.0
2023-04-10 12:35:00,214.79,215.02,214.71,215.02,6338.0,205.6371,205.8573,205.5605,205.8573,6338.0
2023-04-10 12:40:00,215.04,215.09,214.82,215.09,6323.0,205.8764,205.9243,205.6658,205.9243,6323.0
2023-04-10 12:45:00,215.1,215.26,215.1,215.26,5245.0,205.9339,206.087,205.9339,206.087,5245.0
2023-04-10 12:50:00,215.23,215.52,215.23,215.52,5572.0,206.0583,206.336,206.0583,206.336,5572.0
2023-04-10 12:55:00,215.52,215.63,215.43,215.58,14499.0,206.336,206.4413,206.2498,206.3934,14499.0
2023-04-10 13:00:00,215.55,215.94,215.55,215.76,13968.0,206.3647,206.7381,206.3647,206.5657,13968.0
2023-04-10 13:05:00,215.76,216.21,215.72,216.16,10721.0,206.5657,206.9966,206.5274,206.9487,10721.0
2023-04-10 13:10:00,216.2,216.39,216.16,216.39,9779.0,206.987,207.1689,206.9487,207.1689,9779.0
2023-04-10 13:15:00,216.41,216.63,216.36,216.56,9318.0,207.188,207.3987,207.1402,207.3316,9318.0
2023-04-10 13:20:00,216.52,216.52,216.04,216.1,7785.0,207.2933,207.2933,206.8338,206.8912,7785.0
2023-04-10 13:25:00,216.14,216.29,216.01,216.26,10416.0,206.9295,207.0731,206.8051,207.0444,10416.0
2023-04-10 13:30:00,216.29,216.39,216.25,216.37,9546.0,207.0731,207.1689,207.0348,207.1497,9546.0
2023-04-10 13:35:00,216.43,216.48,216.34,216.43,7846.0,207.2072,207.255,207.121,207.2072,7846.0
2023-04-10 13:40:00,216.4,216.44,216.25,216.4,9170.0,207.1785,207.2167,207.0348,207.1785,9170.0
2023-04-10 13:45:00,216.44,216.52,216.36,216.49,9359.0,207.2167,207.2933,207.1402,207.2646,9359.0
2023-04-10 13:50:00,216.45,216.58,216.33,216.55,9466.0,207.2263,207.3508,207.1114,207.3221,9466.0
2023-04-10 13:55:00,216.63,216.69,216.33,216.33,13234.0,207.3987,207.4561,207.1114,207.1114,13234.0
2023-04-10 14:00:00,216.37,216.37,216.18,216.31,7380.0,207.1497,207.1497,206.9678,207.0923,7380.0
2023-04-10 14:05:00,216.31,216.41,216.27,216.4,10993.0,207.0923,207.188,207.054,207.1785,10993.0
2023-04-10 14:10:00,216.41,216.6,216.4,216.48,6107.0,207.188,207.3699,207.1785,207.255,6107.0
2023-04-10 14:15:00,216.51,216.67,216.47,216.47,11732.0,207.2838,207.4369,207.2455,207.2455,11732.0
2023-04-10 14:20:00,216.49,216.56,216.44,216.53,5516.0,207.2646,207.3316,207.2167,207.3029,5516.0
2023-04-10 14:25:00,216.49,216.51,216.45,216.5,6246.0,207.2646,207.2838,207.2263,207.2742,6246.0
2023-04-10 14:30:00,216.51,216.68,216.28,216.28,9962.0,207.2838,207.4465,207.0636,207.0636,9962.0
2023-04-10 14:35:00,216.29,216.29,216.05,216.05,5629.0,207.0731,207.0731,206.8434,206.8434,5629.0
2023-04-10 14:40:00,216.05,216.05,215.82,216.02,7685.0,206.8434,206.8434,206.6232,206.8146,7685.0
2023-04-10 14:45:00,216.03,216.06,215.97,216.05,8363.0,206.8242,206.8529,206.7668,206.8434,8363.0
2023-04-10 14:50:00,216.05,216.32,216.05,216.28,11291.0,206.8434,207.1019,206.8434,207.0636,11291.0
2023-04-10 14:55:00,216.31,216.6,216.28,216.6,7316.0,207.0923,207.3699,207.0636,207.3699,7316.0
2023-04-10 15:00:00,216.65,216.84,216.64,216.71,11839.0,207.4178,207.5997,207.4082,207.4752,11839.0
2023-04-10 15:05:00,216.65,216.94,216.64,216.86,11844.0,207.4178,207.6954,207.4082,207.6189,11844.0
2023-04-10 15:10:00,216.89,216.93,216.84,216.85,11329.0,207.6476,207.6859,207.5997,207.6093,11329.0
2023-04-10 15:15:00,216.85,216.88,216.64,216.64,10305.0,207.6093,207.638,207.4082,207.4082,10305.0
2023-04-10 15:20:00,216.64,216.66,216.43,216.44,11967.0,207.4082,207.4274,207.2072,207.2167,11967.0
2023-04-10 15:25:00,216.43,216.46,216.32,216.39,7281.0,207.2072,207.2359,207.1019,207.1689,7281.0
2023-04-10 15:30:00,216.4,216.67,216.38,216.51,14767.0,207.1785,207.4369,207.1593,207.2838,14767.0
2023-04-10 15:35:00,216.5,216.54,216.24,216.3,12467.0,207.2742,207.3125,207.0253,207.0827,12467.0
2023-04-10 15:40:00,216.33,216.43,216.24,216.24,13801.0,207.1114,207.2072,207.0253,207.0253,13801.0
2023-04-10 15:45:00,216.24,216.47,216.14,216.41,18771.0,207.0253,207.2455,206.9295,207.188,18771.0
2023-04-10 15:50:00,216.44,216.65,216.37,216.46,36051.0,207.2167,207.4178,207.1497,207.2359,36051.0
2023-04-10 15:55:00,216.47,216.82,216.47,216.76,110954.0,207.2455,207.5806,207.2455,207.5231,110954.0
2023-04-11 09:30:00,217.39,218.72,217.31,218.53,40045.0,208.1263,209.3996,208.0497,209.2177,40045.0
2023-04-11 09:35:00,218.37,218.53,218.01,218.4,9081.0,209.0645,209.2177,208.7198,209.0932,9081.0
2023-04-11 09:40:00,218.3,218.37,218.02,218.15,8460.0,208.9975,209.0645,208.7294,208.8539,8460.0
2023-04-11 09:45:00,218.16,218.81,218.16,218.67,9418.0,208.8635,209.4858,208.8635,209.3517,9418.0
2023-04-11 09:50:00,218.63,218.78,218.42,218.5,28131.0,209.3134,209.457,209.1124,209.189,28131.0
2023-04-11 09:55:00,218.5,218.53,218.33,218.4,12457.0,209.189,209.2177,209.0262,209.0932,12457.0
2023-04-11 10:00:00,218.4,218.46,218.14,218.21,22252.0,209.0932,209.1507,208.8443,208.9113,22252.0
2023-04-11 10:05:00,218.25,218.6,218.21,218.5,9941.0,208.9496,209.2847,208.9113,209.189,9941.0
2023-04-11 10:10:00,218.5,218.5,218.12,218.17,12651.0,209.189,209.189,208.8252,208.873,12651.0
2023-04-11 10:15:00,218.18,218.25,218.0,218.24,13352.0,208.8826,208.9496,208.7103,208.94,13352.0
2023-04-11 10:20:00,218.24,218.29,218.16,218.25,9498.0,208.94,208.9879,208.8635,208.9496,9498.0
2023-04-11 10:25:00,218.21,218.39,218.13,218.39,8619.0,208.9113,209.0837,208.8347,209.0837,8619.0
2023-04-11 10:30:00,218.45,218.48,218.28,218.35,9069.0,209.1411,209.1698,208.9783,209.0454,9069.0
2023-04-11 10:35:00,218.37,218.44,218.3,218.44,4393.0,209.0645,209.1315,208.9975,209.1315,4393.0
2023-04-11 10:40:00,218.43,218.65,218.38,218.65,6635.0,209.1219,209.3326,209.0741,209.3326,6635.0
2023-04-11 10:45:00,218.64,219.38,218.62,219.1,20632.0,209.323,210.0315,209.3039,209.7634,20632.0
2023-04-11 10:50:00,219.11,219.11,218.82,218.96,18617.0,209.773,209.773,209.4953,209.6294,18617.0
2023-04-11 10:55:00,218.98,219.18,218.9,219.06,9619.0,209.6485,209.84,209.5719,209.7251,9619.0
2023-04-11 11:00:00,219.06,219.14,218.36,218.43,27424.0,209.7251,209.8017,209.0549,209.1219,27424.0
2023-04-11 11:05:00,218.43,218.71,218.33,218.69,26904.0,209.1219,209.39,209.0262,209.3709,26904.0
2023-04-11 11:10:00,218.69,218.69,218.38,218.47,14713.0,209.3709,209.3709,209.0741,209.1602,14713.0
2023-04-11 11:15:00,218.49,218.54,218.36,218.46,6572.0,209.1794,209.2273,209.0549,209.1507,6572.0
2023-04-11 11:20:00,218.47,218.71,218.46,218.71,5020.0,209.1602,209.39,209.1507,209.39,5020.0
2023-04-11 11:25:00,218.7,218.81,218.69,218.78,5815.0,209.3804,209.4858,209.3709,209.457,5815.0
2023-04-11 11:30:00,218.79,218.83,218.65,218.66,7702.0,209.4666,209.5049,209.3326,209.3421,7702.0
2023-04-11 11:35:00,218.6,218.6,218.39,218.52,4768.0,209.2847,209.2847,209.0837,209.2081,4768.0
2023-04-11 11:40:00,218.47,218.52,218.34,218.36,4711.0,209.1602,209.2081,209.0358,209.0549,4711.0
2023-04-11 11:45:00,218.36,218.51,218.35,218.51,3408.0,209.0549,209.1985,209.0454,209.1985,3408.0
2023-04-11 11:50:00,218.53,218.54,218.14,218.43,7826.0,209.2177,209.2273,208.8443,209.1219,7826.0
2023-04-11 11:55:00,218.44,218.47,218.37,218.45,7624.0,209.1315,209.1602,209.0645,209.1411,7624.0
2023-04-11 12:00:00,218.48,218.53,218.39,218.39,6725.0,209.1698,209.2177,209.0837,209.0837,6725.0
2023-04-11 12:05:00,218.35,218.35,218.06,218.15,5176.0,209.0454,209.0454,208.7677,208.8539,5176.0
2023-04-11 12:10:00,218.12,218.3,218.07,218.12,5530.0,208.8252,208.9975,208.7773,208.8252,5530.0
2023-04-11 12:15:00,218.16,218.24,218.06,218.06,16994.0,208.8635,208.94,208.7677,208.7677,16994.0
2023-04-11 12:20:00,218.12,218.42,218.07,218.3,7704.0,208.8252,209.1124,208.7773,208.9975,7704.0
2023-04-11 12:25:00,218.3,218.51,218.24,218.51,4074.0,208.9975,209.1985,208.94,209.1985,4074.0
2023-04-11 12:30:00,218.52,218.6,218.23,218.44,13943.0,209.2081,209.2847,208.9305,209.1315,13943.0
2023-04-11 12:35:00,218.49,218.62,218.44,218.45,5058.0,209.1794,209.3039,209.1315,209.1411,5058.0
2023-04-11 12:40:00,218.53,218.64,218.51,218.64,2458.0,209.2177,209.323,209.1985,209.323,2458.0
2023-04-11 12:45:00,218.63,218.71,218.47,218.47,4175.0,209.3134,209.39,209.1602,209.1602,4175.0
2023-04-11 12:50:00,218.51,218.65,218.49,218.65,4692.0,209.1985,209.3326,209.1794,209.3326,4692.0
2023-04-11 12:55:00,218.63,218.67,218.51,218.59,6352.0,209.3134,209.3517,209.1985,209.2751,6352.0
2023-04-11 13:00:00,218.59,218.74,218.52,218.52,5114.0,209.2751,209.4187,209.2081,209.2081,5114.0
2023-04-11 13:05:00,218.5,218.7,218.49,218.57,4881.0,209.189,209.3804,209.1794,209.256,4881.0
2023-04-11 13:10:00,218.59,218.6,218.42,218.44,5918.0,209.2751,209.2847,209.1124,209.1315,5918.0
2023-04-11 13:15:00,218.42,218.67,218.27,218.67,14976.0,209.1124,209.3517,208.9688,209.3517,14976.0
2023-04-11 13:20:00,218.68,218.71,218.57,218.63,5599.0,209.3613,209.39,209.256,209.3134,5599.0
2023-04-11 13:25:00,218.64,218.7,218.58,218.7,4773.0,209.323,209.3804,209.2656,209.3804,4773.0
2023-04-11 13:30:00,218.69,218.73,218.54,218.73,7850.0,209.3709,209.4092,209.2273,209.4092,7850.0
2023-04-11 13:35:00,218.66,218.84,218.54,218.81,10092.0,209.3421,209.5145,209.2273,209.4858,10092.0
2023-04-11 13:40:00,218.83,219.13,218.76,219.01,13409.0,209.5049,209.7921,209.4379,209.6772,13409.0
2023-04-11 13:45:00,218.99,219.09,218.91,219.03,12487.0,209.6581,209.7538,209.5815,209.6964,12487.0
2023-04-11 13:50:00,219.01,219.01,218.83,218.95,5400.0,209.6772,209.6772,209.5049,209.6198,5400.0
2023-04-11 13:55:00,218.95,219.08,218.95,219.02,5443.0,209.6198,209.7443,209.6198,209.6868,5443.0
2023-04-11 14:00:00,219.02,219.1,218.97,219.04,15377.0,209.6868,209.7634,209.6389,209.706,15377.0
2023-04-11 14:05:00,219.03,219.04,218.94,218.95,14695.0,209.6964,209.706,209.6102,209.6198,14695.0
2023-04-11 14:10:00,218.96,219.08,218.86,218.96,13010.0,209.6294,209.7443,209.5336,209.6294,13010.0
2023-04-11 14:15:00,218.95,219.11,218.92,219.11,7877.0,209.6198,209.773,209.5911,209.773,7877.0
2023-04-11 14:20:00,219.1,219.12,219.02,219.07,7124.0,209.7634,209.7825,209.6868,209.7347,7124.0
2023-04-11 14:25:00,219.09,219.09,218.93,218.97,4762.0,209.7538,209.7538,209.6006,209.6389,4762.0
2023-04-11 14:30:00,218.97,219.07,218.92,218.94,7770.0,209.6389,209.7347,209.5911,209.6102,7770.0
2023-04-11 14:35:00,218.94,219.01,218.92,218.99,10978.0,209.6102,209.6772,209.5911,209.6581,10978.0
2023-04-11 14:40:00,218.97,219.08,218.91,219.04,11878.0,209.6389,209.7443,209.5815,209.706,11878.0
2023-04-11 14:45:00,219.05,219.22,219.04,219.19,8904.0,209.7155,209.8783,209.706,209.8496,8904.0
2023-04-11 14:50:00,219.17,219.18,219.08,219.16,9117.0,209.8304,209.84,209.7443,209.8208,9117.0
2023-04-11 14:55:00,219.2,219.3,219.19,219.21,11015.0,209.8591,209.9549,209.8496,209.8687,11015.0
2023-04-11 15:00:00,219.23,219.32,219.17,219.31,16993.0,209.8879,209.974,209.8304,209.9644,16993.0
2023-04-11 15:05:00,219.31,219.31,219.05,219.05,11953.0,209.9644,209.9644,209.7155,209.7155,11953.0
2023-04-11 15:10:00,219.03,219.17,218.97,219.08,9237.0,209.6964,209.8304,209.6389,209.7443,9237.0
2023-04-11 15:15:00,219.1,219.15,219.0,219.04,8673.0,209.7634,209.8113,209.6677,209.706,8673.0
2023-04-11 15:20:00,219.02,219.15,218.97,218.98,14394.0,209.6868,209.8113,209.6389,209.6485,14394.0
2023-04-11 15:25:00,218.97,219.1,218.96,219.09,12579.0,209.6389,209.7634,209.6294,209.7538,12579.0
2023-04-11 15:30:00,219.1,219.22,218.99,219.21,22608.0,209.7634,209.8783,209.6581,209.8687,22608.0
2023-04-11 15:35:00,219.21,219.27,219.11,219.16,18275.0,209.8687,209.9262,209.773,209.8208,18275.0
2023-04-11 15:40:00,219.17,219.18,219.01,219.08,21206.0,209.8304,209.84,209.6772,209.7443,21206.0
2023-04-11 15:45:00,219.09,219.09,218.74,218.75,22284.0,209.7538,209.7538,209.4187,209.4283,22284.0
2023-04-11 15:50:00,218.72,218.77,218.63,218.66,31364.0,209.3996,209.4475,209.3134,209.3421,31364.0
2023-04-11 15:55:00,218.67,218.8,218.15,218.68,182498.0,209.3517,209.4762,208.8539,209.3613,182498.0
2023-04-12 09:30:00,218.38,219.24,218.01,218.27,27618.0,209.0741,209.8974,208.7198,208.9688,27618.0
2023-04-12 09:35:00,218.31,218.62,217.85,218.13,8109.0,209.0071,209.3039,208.5667,208.8347,8109.0
2023-04-12 09:40:00,218.24,218.41,217.96,218.29,10897.0,208.94,209.1028,208.672,208.9879,10897.0
2023-04-12 09:45:00,218.5,218.89,218.45,218.48,22795.0,209.189,209.5623,209.1411,209.1698,22795.0
2023-04-12 09:50:00,218.56,218.67,218.25,218.6,9207.0,209.2464,209.3517,208.9496,209.2847,9207.0
2023-04-12 09:55:00,218.72,218.82,218.54,218.7,6388.0,209.3996,209.4953,209.2273,209.3804,6388.0
2023-04-12 10:00:00,218.77,219.16,218.69,218.86,8301.0,209.4475,209.8208,209.3709,209.5336,8301.0
2023-04-12 10:05:00,218.86,219.02,218.7,218.78,5632.0,209.5336,209.6868,209.3804,209.457,5632.0
2023-04-12 10:10:00,218.7,218.94,218.65,218.73,4712.0,209.3804,209.6102,209.3326,209.4092,4712.0
2023-04-12 10:15:00,218.69,218.91,218.59,218.86,6362.0,209.3709,209.5815,209.2751,209.5336,6362.0
2023-04-12 10:20:00,218.91,218.91,218.37,218.38,4933.0,209.5815,209.5815,209.0645,209.0741,4933.0
2023-04-12 10:25:00,218.38,218.49,218.16,218.21,9627.0,209.0741,209.1794,208.8635,208.9113,9627.0
2023-04-12 10:30:00,218.17,218.19,217.64,217.66,9191.0,208.873,208.8922,208.3656,208.3848,9191.0
2023-04-12 10:35:00,217.66,217.75,217.39,217.75,12415.0,208.3848,208.4709,208.1263,208.4709,12415.0
2023-04-12 10:40:00,217.67,217.98,217.62,217.85,8964.0,208.3943,208.6911,208.3465,208.5667,8964.0
2023-04-12 10:45:00,217.86,218.02,217.86,218.0,5892.0,208.5762,208.7294,208.5762,208.7103,5892.0
2023-04-12 10:50:00,218.0,218.21,217.86,218.1,7439.0,208.7103,208.9113,208.5762,208.806,7439.0
2023-04-12 10:55:00,218.0,218.21,217.92,218.06,6216.0,208.7103,208.9113,208.6337,208.7677,6216.0
2023-04-12 11:00:00,218.14,218.14,217.74,217.74,4910.0,208.8443,208.8443,208.4614,208.4614,4910.0
2023-04-12 11:05:00,217.74,217.74,217.5,217.62,4997.0,208.4614,208.4614,208.2316,208.3465,4997.0
2023-04-12 11:10:00,217.62,217.74,217.37,217.74,4848.0,208.3465,208.4614,208.1071,208.4614,4848.0
2023-04-12 11:15:00,217.74,217.95,217.67,217.95,7160.0,208.4614,208.6624,208.3943,208.6624,7160.0
2023-04-12 11:20:00,217.95,218.2,217.9,218.17,9574.0,208.6624,208.9018,208.6145,208.873,9574.0
2023-04-12 11:25:00,218.13,218.36,218.04,218.35,21247.0,208.8347,209.0549,208.7486,209.0454,21247.0
2023-04-12 11:30:00,218.31,218.31,218.03,218.09,4855.0,209.0071,209.0071,208.739,208.7964,4855.0
2023-04-12 11:35:00,218.06,218.18,217.99,218.0,6979.0,208.7677,208.8826,208.7007,208.7103,6979.0
2023-04-12 11:40:00,218.01,218.14,217.81,217.89,4201.0,208.7198,208.8443,208.5284,208.605,4201.0
2023-04-12 11:45:00,217.93,218.08,217.88,217.89,18340.0,208.6433,208.7869,208.5954,208.605,18340.0
2023-04-12 11:50:00,217.87,217.89,217.57,217.58,9270.0,208.5858,208.605,208.2986,208.3082,9270.0
2023-04-12 11:55:00,217.58,217.61,217.49,217.55,6114.0,208.3082,208.3369,208.222,208.2794,6114.0
2023-04-12 12:00:00,217.57,217.74,217.57,217.62,6339.0,208.2986,208.4614,208.2986,208.3465,6339.0
2023-04-12 12:05:00,217.61,217.61,217.47,217.47,3260.0,208.3369,208.3369,208.2029,208.2029,3260.0
2023-04-12 12:10:00,217.53,217.6,217.34,217.38,3476.0,208.2603,208.3273,208.0784,208.1167,3476.0
2023-04-12 12:15:00,217.41,217.48,217.26,217.38,4133.0,208.1454,208.2124,208.0018,208.1167,4133.0
2023-04-12 12:20:00,217.37,217.43,217.3,217.35,1996.0,208.1071,208.1646,208.0401,208.088,1996.0
2023-04-12 12:25:00,217.32,217.43,217.27,217.31,3417.0,208.0593,208.1646,208.0114,208.0497,3417.0
2023-04-12 12:30:00,217.33,217.34,217.28,217.31,1979.0,208.0688,208.0784,208.021,208.0497,1979.0
2023-04-12 12:35:00,217.3,217.5,217.29,217.5,3017.0,208.0401,208.2316,208.0305,208.2316,3017.0
2023-04-12 12:40:00,217.49,217.59,217.44,217.54,2444.0,208.222,208.3177,208.1741,208.2699,2444.0
2023-04-12 12:45:00,217.52,217.59,217.48,217.52,1940.0,208.2507,208.3177,208.2124,208.2507,1940.0
2023-04-12 12:50:00,217.57,217.57,217.48,217.52,2252.0,208.2986,208.2986,208.2124,208.2507,2252.0
2023-04-12 12:55:00,217.55,217.84,217.55,217.84,7531.0,208.2794,208.5571,208.2794,208.5571,7531.0
2023-04-12 13:00:00,217.85,218.15,217.85,218.15,6534.0,208.5667,208.8539,208.5667,208.8539,6534.0
2023-04-12 13:05:00,218.11,218.17,217.95,217.95,4301.0,208.8156,208.873,208.6624,208.6624,4301.0
2023-04-12 13:10:00,217.99,218.27,217.99,218.1,6858.0,208.7007,208.9688,208.7007,208.806,6858.0
2023-04-12 13:15:00,218.09,218.23,217.97,218.01,9291.0,208.7964,208.9305,208.6816,208.7198,9291.0
2023-04-12 13:20:00,217.98,218.02,217.81,217.81,5302.0,208.6911,208.7294,208.5284,208.5284,5302.0
2023-04-12 13:25:00,217.88,218.22,217.86,218.15,6338.0,208.5954,208.9209,208.5762,208.8539,6338.0
2023-04-12 13:30:00,218.18,218.29,218.17,218.21,4196.0,208.8826,208.9879,208.873,208.9113,4196.0
2023-04-12 13:35:00,218.21,218.23,218.03,218.11,6057.0,208.9113,208.9305,208.739,208.8156,6057.0
2023-04-12 13:40:00,218.11,218.31,218.11,218.21,3840.0,208.8156,209.0071,208.8156,208.9113,3840.0
2023-04-12 13:45:00,218.21,218.25,218.11,218.23,6877.0,208.9113,208.9496,208.8156,208.9305,6877.0
2023-04-12 13:50:00,218.24,218.45,218.18,218.2,21322.0,208.94,209.1411,208.8826,208.9018,21322.0
2023-04-12 13:55:00,218.18,218.3,218.1,218.28,5095.0,208.8826,208.9975,208.806,208.9783,5095.0
2023-04-12 14:00:00,218.27,218.49,218.05,218.43,12660.0,208.9688,209.1794,208.7581,209.1219,12660.0
2023-04-12 14:05:00,218.46,218.68,218.36,218.53,8242.0,209.1507,209.3613,209.0549,209.2177,8242.0
2023-04-12 14:10:00,218.5,218.8,218.5,218.74,4509.0,209.189,209.4762,209.189,209.4187,4509.0
2023-04-12 14:15:00,218.76,218.91,218.74,218.88,6695.0,209.4379,209.5815,209.4187,209.5528,6695.0
2023-04-12 14:20:00,218.88,218.96,218.77,218.85,9318.0,209.5528,209.6294,209.4475,209.5241,9318.0
2023-04-12 14:25:00,218.82,218.84,218.12,218.21,10794.0,209.4953,209.5145,208.8252,208.9113,10794.0
2023-04-12 14:30:00,218.17,218.18,217.96,217.98,6889.0,208.873,208.8826,208.672,208.6911,6889.0
2023-04-12 14:35:00,217.9,217.91,217.54,217.56,4154.0,208.6145,208.6241,208.2699,208.289,4154.0
2023-04-12 14:40:00,217.54,217.9,217.54,217.9,5767.0,208.2699,208.6145,208.2699,208.6145,5767.0
2023-04-12 14:45:00,217.9,217.98,217.44,217.44,5461.0,208.6145,208.6911,208.1741,208.1741,5461.0
2023-04-12 14:50:00,217.45,217.6,217.24,217.55,26733.0,208.1837,208.3273,207.9827,208.2794,26733.0
2023-04-12 14:55:00,217.6,217.6,217.34,217.39,11772.0,208.3273,208.3273,208.0784,208.1263,11772.0
2023-04-12 15:00:00,217.41,217.59,217.01,217.01,10301.0,208.1454,208.3177,207.7625,207.7625,10301.0
2023-04-12 15:05:00,217.11,217.17,216.91,216.99,11179.0,207.8582,207.9156,207.6667,207.7433,11179.0
2023-04-12 15:10:00,216.99,216.99,216.44,216.55,13053.0,207.7433,207.7433,207.2167,207.3221,13053.0
2023-04-12 15:15:00,216.53,216.9,216.52,216.85,11201.0,207.3029,207.6571,207.2933,207.6093,11201.0
2023-04-12 15:20:00,216.89,216.92,216.54,216.54,13458.0,207.6476,207.6763,207.3125,207.3125,13458.0
2023-04-12 15:25:00,216.63,216.77,216.54,216.65,11613.0,207.3987,207.5327,207.3125,207.4178,11613.0
2023-04-12 15:30:00,216.69,216.88,216.65,216.75,15284.0,207.4561,207.638,207.4178,207.5135,15284.0
2023-04-12 15:35:00,216.75,217.09,216.69,216.91,22967.0,207.5135,207.8391,207.4561,207.6667,22967.0
2023-04-12 15:40:00,216.88,216.98,216.6,216.95,21278.0,207.638,207.7337,207.3699,207.705,21278.0
2023-04-12 15:45:00,216.92,217.13,216.71,216.72,15877.0,207.6763,207.8773,207.4752,207.4848,15877.0
2023-04-12 15:50:00,216.68,216.68,216.33,216.34,24844.0,207.4465,207.4465,207.1114,207.121,24844.0
2023-04-12 15:55:00,216.34,216.43,216.1,216.25,90725.0,207.121,207.2072,206.8912,207.0348,90725.0
2023-04-13 09:30:00,215.43,216.53,215.43,216.23,16524.0,206.2498,207.3029,206.2498,207.0157,16524.0
2023-04-13 09:35:00,216.33,216.33,215.22,215.22,1980.0,207.1114,207.1114,206.0487,206.0487,1980.0
2023-04-13 09:40:00,215.27,215.42,214.89,215.06,6217.0,206.0966,206.2402,205.7328,205.8956,6217.0
2023-04-13 09:45:00,214.83,214.83,214.13,214.4,7052.0,205.6754,205.6754,205.0052,205.2637,7052.0
2023-04-13 09:50:00,214.42,214.59,214.29,214.37,4040.0,205.2828,205.4456,205.1584,205.235,4040.0
2023-04-13 09:55:00,214.31,214.75,214.22,214.54,8467.0,205.1775,205.5988,205.0914,205.3977,8467.0
2023-04-13 10:00:00,214.61,215.11,214.61,214.93,5874.0,205.4647,205.9434,205.4647,205.7711,5874.0
2023-04-13 10:05:00,214.85,214.87,214.44,214.53,10702.0,205.6945,205.7137,205.302,205.3881,10702.0
2023-04-13 10:10:00,214.56,214.68,214.49,214.65,10590.0,205.4169,205.5317,205.3498,205.503,10590.0
2023-04-13 10:15:00,214.64,214.64,214.2,214.34,9848.0,205.4935,205.4935,205.0722,205.2062,9848.0
2023-04-13 10:20:00,214.39,214.84,214.39,214.81,10648.0,205.2541,205.6849,205.2541,205.6562,10648.0
2023-04-13 10:25:00,214.82,215.06,214.7,215.06,23140.0,205.6658,205.8956,205.5509,205.8956,23140.0
2023-04-13 10:30:00,215.06,215.13,214.79,215.05,13782.0,205.8956,205.9626,205.6371,205.886,13782.0
2023-04-13 10:35:00,215.02,215.32,214.98,215.31,9092.0,205.8573,206.1445,205.819,206.1349,9092.0
2023-04-13 10:40:00,215.34,215.46,215.18,215.19,18078.0,206.1636,206.2785,206.0104,206.02,18078.0
2023-04-13 10:45:00,215.08,215.08,214.86,214.86,5112.0,205.9147,205.9147,205.7041,205.7041,5112.0
2023-04-13 10:50:00,214.9,215.04,214.88,214.99,5563.0,205.7424,205.8764,205.7232,205.8285,5563.0
2023-04-13 10:55:00,214.99,215.09,214.88,214.9,14767.0,205.8285,205.9243,205.7232,205.7424,14767.0
2023-04-13 11:00:00,214.84,214.9,214.72,214.74,5391.0,205.6849,205.7424,205.57,205.5892,5391.0
2023-04-13 11:05:00,214.74,214.78,214.45,214.5,5686.0,205.5892,205.6275,205.3116,205.3594,5686.0
2023-04-13 11:10:00,214.45,214.5,214.13,214.14,3743.0,205.3116,205.3594,205.0052,205.0148,3743.0
2023-04-13 11:15:00,214.18,214.23,214.05,214.13,10219.0,205.0531,205.1009,204.9286,205.0052,10219.0
2023-04-13 11:20:00,214.15,214.58,214.15,214.58,5364.0,205.0243,205.436,205.0243,205.436,5364.0
2023-04-13 11:25:00,214.63,214.95,214.61,214.94,7379.0,205.4839,205.7902,205.4647,205.7807,7379.0
2023-04-13 11:30:00,214.99,215.12,214.94,215.09,6258.0,205.8285,205.953,205.7807,205.9243,6258.0
2023-04-13 11:35:00,215.1,215.4,215.02,215.31,17802.0,205.9339,206.2211,205.8573,206.1349,17802.0
2023-04-13 11:40:00,215.34,215.43,215.33,215.41,3639.0,206.1636,206.2498,206.1541,206.2306,3639.0
2023-04-13 11:45:00,215.46,215.46,214.91,214.91,15760.0,206.2785,206.2785,205.7519,205.7519,15760.0
2023-04-13 11:50:00,214.84,214.9,214.53,214.59,4713.0,205.6849,205.7424,205.3881,205.4456,4713.0
2023-04-13 11:55:00,214.52,214.63,214.35,214.35,9552.0,205.3786,205.4839,205.2158,205.2158,9552.0
2023-04-13 12:00:00,214.33,214.76,214.32,214.72,6041.0,205.1967,205.6083,205.1871,205.57,6041.0
2023-04-13 12:05:00,214.71,214.78,214.7,214.71,802.0,205.5605,205.6275,205.5509,205.5605,802.0
2023-04-13 12:10:00,214.73,214.79,214.67,214.75,2468.0,205.5796,205.6371,205.5222,205.5988,2468.0
2023-04-13 12:15:00,214.75,214.98,214.75,214.93,4506.0,205.5988,205.819,205.5988,205.7711,4506.0
2023-04-13 12:20:00,214.99,215.72,214.98,215.6,35168.0,205.8285,206.5274,205.819,206.4125,35168.0
2023-04-13 12:25:00,215.59,215.68,215.47,215.68,4513.0,206.403,206.4891,206.2881,206.4891,4513.0
2023-04-13 12:30:00,215.67,215.76,215.58,215.65,6710.0,206.4796,206.5657,206.3934,206.4604,6710.0
2023-04-13 12:35:00,215.64,215.66,215.58,215.63,3608.0,206.4508,206.47,206.3934,206.4413,3608.0
2023-04-13 12:40:00,215.69,215.72,215.26,215.33,4362.0,206.4987,206.5274,206.087,206.1541,4362.0
2023-04-13 12:45:00,215.32,215.44,215.29,215.29,4534.0,206.1445,206.2594,206.1158,206.1158,4534.0
2023-04-13 12:50:00,215.24,215.32,215.15,215.15,1903.0,206.0679,206.1445,205.9817,205.9817,1903.0
2023-04-13 12:55:00,215.18,215.29,215.13,215.18,4236.0,206.0104,206.1158,205.9626,206.0104,4236.0
2023-04-13 13:00:00,215.15,215.29,215.07,215.29,11676.0,205.9817,206.1158,205.9051,206.1158,11676.0
2023-04-13 13:05:00,215.24,215.35,215.24,215.27,3152.0,206.0679,206.1732,206.0679,206.0966,3152.0
2023-04-13 13:10:00,215.31,215.48,215.27,215.48,3136.0,206.1349,206.2977,206.0966,206.2977,3136.0
2023-04-13 13:15:00,215.46,215.64,215.46,215.64,1788.0,206.2785,206.4508,206.2785,206.4508,1788.0
2023-04-13 13:20:00,215.66,215.67,215.28,215.3,15397.0,206.47,206.4796,206.1062,206.1253,15397.0
2023-04-13 13:25:00,215.28,215.28,215.01,215.01,3636.0,206.1062,206.1062,205.8477,205.8477,3636.0
2023-04-13 13:30:00,215.03,215.19,214.93,215.16,23435.0,205.8668,206.02,205.7711,205.9913,23435.0
2023-04-13 13:35:00,215.16,215.21,214.81,214.85,6464.0,205.9913,206.0392,205.6562,205.6945,6464.0
2023-04-13 13:40:00,214.9,215.26,214.9,215.26,5157.0,205.7424,206.087,205.7424,206.087,5157.0
2023-04-13 13:45:00,215.26,215.56,215.2,215.48,5959.0,206.087,206.3742,206.0296,206.2977,5959.0
2023-04-13 13:50:00,215.55,215.88,215.52,215.86,15752.0,206.3647,206.6806,206.336,206.6615,15752.0
2023-04-13 13:55:00,215.84,216.02,215.83,216.0,7499.0,206.6423,206.8146,206.6327,206.7955,7499.0
2023-04-13 14:00:00,216.0,216.15,215.92,216.06,8466.0,206.7955,206.9391,206.7189,206.8529,8466.0
2023-04-13 14:05:00,216.1,216.26,216.09,216.23,8708.0,206.8912,207.0444,206.8817,207.0157,8708.0
2023-04-13 14:10:00,216.24,216.27,215.95,216.04,5763.0,207.0253,207.054,206.7476,206.8338,5763.0
2023-04-13 14:15:00,215.94,216.14,215.91,215.94,4431.0,206.7381,206.9295,206.7093,206.7381,4431.0
2023-04-13 14:20:00,215.88,216.0,215.81,215.97,4592.0,206.6806,206.7955,206.6136,206.7668,4592.0
2023-04-13 14:25:00,215.97,216.04,215.85,216.03,3842.0,206.7668,206.8338,206.6519,206.8242,3842.0
2023-04-13 14:30:00,216.04,216.22,216.04,216.22,3919.0,206.8338,207.0061,206.8338,207.0061,3919.0
2023-04-13 14:35:00,216.21,216.37,216.21,216.34,5022.0,206.9966,207.1497,206.9966,207.121,5022.0
2023-04-13 14:40:00,216.33,216.61,216.26,216.61,18004.0,207.1114,207.3795,207.0444,207.3795,18004.0
2023-04-13 14:45:00,216.61,216.85,216.5,216.66,6582.0,207.3795,207.6093,207.2742,207.4274,6582.0
2023-04-13 14:50:00,216.64,216.94,216.59,216.94,12412.0,207.4082,207.6954,207.3604,207.6954,12412.0
2023-04-13 14:55:00,216.97,217.1,216.89,216.97,6973.0,207.7242,207.8486,207.6476,207.7242,6973.0
2023-04-13 15:00:00,217.0,217.05,216.87,217.03,12387.0,207.7529,207.8008,207.6284,207.7816,12387.0
2023-04-13 15:05:00,217.01,217.2,216.96,217.06,10852.0,207.7625,207.9444,207.7146,207.8103,10852.0
2023-04-13 15:10:00,217.11,217.17,216.98,217.12,7873.0,207.8582,207.9156,207.7337,207.8678,7873.0
2023-04-13 15:15:00,217.11,217.22,216.91,217.14,10748.0,207.8582,207.9635,207.6667,207.8869,10748.0
2023-04-13 15:20:00,217.17,217.26,216.96,217.03,12050.0,207.9156,208.0018,207.7146,207.7816,12050.0
2023-04-13 15:25:00,216.98,216.98,216.78,216.82,9113.0,207.7337,207.7337,207.5423,207.5806,9113.0
2023-04-13 15:30:00,216.84,216.84,216.67,216.75,13901.0,207.5997,207.5997,207.4369,207.5135,13901.0
2023-04-13 15:35:00,216.73,216.85,216.61,216.73,18468.0,207.4944,207.6093,207.3795,207.4944,18468.0
2023-04-13 15:40:00,216.75,217.03,216.71,217.01,22439.0,207.5135,207.7816,207.4752,207.7625,22439.0
2023-04-13 15:45:00,217.0,217.0,216.63,216.64,21959.0,207.7529,207.7529,207.3987,207.4082,21959.0
2023-04-13 15:50:00,216.64,216.86,216.53,216.61,41886.0,207.4082,207.6189,207.3029,207.3795,41886.0
2023-04-13 15:55:00,216.64,216.68,216.47,216.6,72725.0,207.4082,207.4465,207.2455,207.3699,72725.0
2023-04-14 09:30:00,216.08,216.97,215.93,216.7,21130.0,206.8721,207.7242,206.7285,207.4657,21130.0
2023-04-14 09:35:00,216.68,217.61,216.62,217.61,12120.0,207.4465,208.3369,207.3891,208.3369,12120.0
2023-04-14 09:40:00,217.64,217.68,217.19,217.56,8591.0,208.3656,208.4039,207.9348,208.289,8591.0
2023-04-14 09:45:00,217.63,217.69,217.26,217.38,5947.0,208.356,208.4135,208.0018,208.1167,5947.0
2023-04-14 09:50:00,217.47,217.47,216.96,217.14,10175.0,208.2029,208.2029,207.7146,207.8869,10175.0
2023-04-14 09:55:00,217.1,217.1,216.29,216.29,2838.0,207.8486,207.8486,207.0731,207.0731,2838.0
2023-04-14 10:00:00,215.97,216.69,215.82,216.63,16737.0,206.7668,207.4561,206.6232,207.3987,16737.0
2023-04-14 10:05:00,216.63,216.82,216.17,216.19,16843.0,207.3987,207.5806,206.9583,206.9774,16843.0
2023-04-14 10:10:00,216.25,216.46,216.2,216.28,9680.0,207.0348,207.2359,206.987,207.0636,9680.0
2023-04-14 10:15:00,216.16,216.31,215.81,216.03,15466.0,206.9487,207.0923,206.6136,206.8242,15466.0
2023-04-14 10:20:00,215.97,215.97,215.7,215.84,21467.0,206.7668,206.7668,206.5083,206.6423,21467.0
2023-04-14 10:25:00,215.83,215.87,215.31,215.31,30079.0,206.6327,206.671,206.1349,206.1349,30079.0
2023-04-14 10:30:00,215.39,215.45,214.9,215.19,12420.0,206.2115,206.2689,205.7424,206.02,12420.0
2023-04-14 10:35:00,215.1,215.16,214.78,214.89,10736.0,205.9339,205.9913,205.6275,205.7328,10736.0
2023-04-14 10:40:00,214.85,214.86,214.48,214.57,6251.0,205.6945,205.7041,205.3403,205.4264,6251.0
2023-04-14 10:45:00,214.57,214.79,214.53,214.63,18656.0,205.4264,205.6371,205.3881,205.4839,18656.0
2023-04-14 10:50:00,214.58,214.64,214.16,214.2,3532.0,205.436,205.4935,205.0339,205.0722,3532.0
2023-04-14 10:55:00,214.21,214.45,214.07,214.44,14049.0,205.0818,205.3116,204.9477,205.302,14049.0
2023-04-14 11:00:00,214.47,214.47,213.84,213.84,5381.0,205.3307,205.3307,204.7275,204.7275,5381.0
2023-04-14 11:05:00,213.79,213.83,213.61,213.76,4345.0,204.6797,204.718,204.5073,204.651,4345.0
2023-04-14 11:10:00,213.77,214.06,213.76,213.97,8095.0,204.6605,204.9382,204.651,204.852,8095.0
2023-04-14 11:15:00,213.9,213.98,213.7,213.79,7162.0,204.785,204.8616,204.5935,204.6797,7162.0
2023-04-14 11:20:00,213.77,213.77,213.45,213.5,4383.0,204.6605,204.6605,204.3542,204.402,4383.0
2023-04-14 11:25:00,213.45,213.47,213.23,213.3,5430.0,204.3542,204.3733,204.1435,204.2106,5430.0
2023-04-14 11:30:00,213.32,213.66,213.31,213.66,6497.0,204.2297,204.5552,204.2201,204.5552,6497.0
2023-04-14 11:35:00,213.65,213.67,213.41,213.52,2036.0,204.5456,204.5648,204.3159,204.4212,2036.0
2023-04-14 11:40:00,213.43,213.43,213.3,213.37,7876.0,204.335,204.335,204.2106,204.2776,7876.0
2023-04-14 11:45:00,213.37,213.61,213.36,213.49,4012.0,204.2776,204.5073,204.268,204.3925,4012.0
2023-04-14 11:50:00,213.55,213.63,213.5,213.62,1677.0,204.4499,204.5265,204.402,204.5169,1677.0
2023-04-14 11:55:00,213.66,213.72,213.54,213.58,7747.0,204.5552,204.6127,204.4403,204.4786,7747.0
2023-04-14 12:00:00,213.58,213.64,213.5,213.51,2567.0,204.4786,204.5361,204.402,204.4116,2567.0
2023-04-14 12:05:00,213.51,213.61,213.27,213.27,2897.0,204.4116,204.5073,204.1818,204.1818,2897.0
2023-04-14 12:10:00,213.28,213.3,213.28,213.29,1431.0,204.1914,204.2106,204.1914,204.201,1431.0
2023-04-14 12:15:00,213.3,213.5,213.29,213.5,3089.0,204.2106,204.402,204.201,204.402,3089.0
2023-04-14 12:20:00,213.49,213.49,213.3,213.36,7661.0,204.3925,204.3925,204.2106,204.268,7661.0
2023-04-14 12:25:00,213.36,213.38,212.86,212.86,11704.0,204.268,204.2871,203.7893,203.7893,11704.0
2023-04-14 12:30:00,212.84,212.84,212.51,212.51,12089.0,203.7702,203.7702,203.4542,203.4542,12089.0
2023-04-14 12:35:00,212.5,212.52,212.24,212.28,8973.0,203.4446,203.4638,203.1957,203.234,8973.0
2023-04-14 12:40:00,212.26,212.29,211.95,211.95,8267.0,203.2149,203.2436,202.9181,202.9181,8267.0
2023-04-14 12:45:00,211.97,212.26,211.9,212.26,15972.0,202.9372,203.2149,202.8702,203.2149,15972.0
2023-04-14 12:50:00,212.22,212.26,212.04,212.08,5300.0,203.1766,203.2149,203.0042,203.0425,5300.0
2023-04-14 12:55:00,212.1,212.1,211.82,211.92,3399.0,203.0617,203.0617,202.7936,202.8894,3399.0
2023-04-14 13:00:00,211.95,212.3,211.94,212.3,2005.0,202.9181,203.2532,202.9085,203.2532,2005.0
2023-04-14 13:05:00,212.33,212.56,212.32,212.56,4720.0,203.2819,203.5021,203.2723,203.5021,4720.0
2023-04-14 13:10:00,212.54,212.87,212.54,212.83,5255.0,203.4829,203.7989,203.4829,203.7606,5255.0
2023-04-14 13:15:00,212.81,213.0,212.68,212.79,23467.0,203.7414,203.9233,203.617,203.7223,23467.0
2023-04-14 13:20:00,212.78,212.84,212.67,212.69,6092.0,203.7127,203.7702,203.6074,203.6266,6092.0
2023-04-14 13:25:00,212.69,212.79,212.63,212.63,1469.0,203.6266,203.7223,203.5691,203.5691,1469.0
2023-04-14 13:30:00,212.59,212.59,212.28,212.36,4287.0,203.5308,203.5308,203.234,203.3106,4287.0
2023-04-14 13:35:00,212.33,212.53,212.32,212.43,7123.0,203.2819,203.4734,203.2723,203.3776,7123.0
2023-04-14 13:40:00,212.41,212.65,212.41,212.54,8383.0,203.3585,203.5883,203.3585,203.4829,8383.0
2023-04-14 13:45:00,212.59,212.98,212.53,212.97,9148.0,203.5308,203.9042,203.4734,203.8946,9148.0
2023-04-14 13:50:00,213.02,213.05,212.89,212.9,3877.0,203.9425,203.9712,203.818,203.8276,3877.0
2023-04-14 13:55:00,212.98,213.12,212.96,213.08,8272.0,203.9042,204.0382,203.885,203.9999,8272.0
2023-04-14 14:00:00,213.11,213.11,212.94,212.99,8656.0,204.0287,204.0287,203.8659,203.9138,8656.0
2023-04-14 14:05:00,212.98,213.19,212.97,213.15,2750.0,203.9042,204.1052,203.8946,204.0669,2750.0
2023-04-14 14:10:00,213.15,213.15,213.03,213.03,2021.0,204.0669,204.0669,203.9521,203.9521,2021.0
2023-04-14 14:15:00,213.06,213.1,212.99,213.04,4858.0,203.9808,204.0191,203.9138,203.9616,4858.0
2023-04-14 14:20:00,213.03,213.17,213.0,213.06,6197.0,203.9521,204.0861,203.9233,203.9808,6197.0
2023-04-14 14:25:00,213.05,213.12,212.98,213.12,4302.0,203.9712,204.0382,203.9042,204.0382,4302.0
2023-04-14 14:30:00,213.11,213.22,213.09,213.2,2008.0,204.0287,204.134,204.0095,204.1148,2008.0
2023-04-14 14:35:00,213.2,213.29,213.18,213.19,4080.0,204.1148,204.201,204.0957,204.1052,4080.0
2023-04-14 14:40:00,213.19,213.5,213.19,213.46,7432.0,204.1052,204.402,204.1052,204.3637,7432.0
2023-04-14 14:45:00,213.46,213.55,213.38,213.53,4914.0,204.3637,204.4499,204.2871,204.4308,4914.0
2023-04-14 14:50:00,213.52,213.55,213.26,213.28,5149.0,204.4212,204.4499,204.1723,204.1914,5149.0
2023-04-14 14:55:00,213.28,213.49,213.27,213.45,9402.0,204.1914,204.3925,204.1818,204.3542,9402.0
2023-04-14 15:00:00,213.45,213.45,213.26,213.26,4644.0,204.3542,204.3542,204.1723,204.1723,4644.0
2023-04-14 15:05:00,213.23,213.33,213.2,213.22,9279.0,204.1435,204.2393,204.1148,204.134,9279.0
2023-04-14 15:10:00,213.23,213.48,213.13,213.45,30109.0,204.1435,204.3829,204.0478,204.3542,30109.0
2023-04-14 15:15:00,213.48,213.5,213.0,213.29,41141.0,204.3829,204.402,203.9233,204.201,41141.0
2023-04-14 15:20:00,213.3,213.3,213.06,213.26,12471.0,204.2106,204.2106,203.9808,204.1723,12471.0
2023-04-14 15:25:00,213.29,213.38,213.16,213.25,12377.0,204.201,204.2871,204.0765,204.1627,12377.0
2023-04-14 15:30:00,213.25,213.25,212.99,213.06,24477.0,204.1627,204.1627,203.9138,203.9808,24477.0
2023-04-14 15:35:00,213.13,213.21,213.03,213.08,29455.0,204.0478,204.1244,203.9521,203.9999,29455.0
2023-04-14 15:40:00,213.08,213.49,213.08,213.48,19988.0,203.9999,204.3925,203.9999,204.3829,19988.0
2023-04-14 15:45:00,213.49,213.53,213.29,213.3,29122.0,204.3925,204.4308,204.201,204.2106,29122.0
2023-04-14 15:50:00,213.25,213.41,213.23,213.31,68435.0,204.1627,204.3159,204.1435,204.2201,68435.0
2023-04-14 15:55:00,213.33,213.33,212.88,213.25,183086.0,204.2393,204.2393,203.8085,204.1627,183086.0
2023-04-17 09:30:00,214.41,215.59,214.21,214.96,20002.0,205.2733,206.403,205.0818,205.7998,20002.0
2023-04-17 09:35:00,214.71,215.45,214.7,215.15,5390.0,205.5605,206.2689,205.5509,205.9817,5390.0
2023-04-17 09:40:00,215.19,215.63,215.13,215.5,2579.0,206.02,206.4413,205.9626,206.3168,2579.0
2023-04-17 09:45:00,215.52,215.52,214.74,214.84,5353.0,206.336,206.336,205.5892,205.6849,5353.0
2023-04-17 09:50:00,214.84,215.29,214.51,215.22,12456.0,205.6849,206.1158,205.369,206.0487,12456.0
2023-04-17 09:55:00,215.24,215.31,214.75,214.93,4581.0,206.0679,206.1349,205.5988,205.7711,4581.0
2023-04-17 10:00:00,214.79,215.01,214.61,214.71,12602.0,205.6371,205.8477,205.4647,205.5605,12602.0
2023-04-17 10:05:00,214.65,214.74,214.41,214.71,6943.0,205.503,205.5892,205.2733,205.5605,6943.0
2023-04-17 10:10:00,214.71,214.75,214.1,214.27,11039.0,205.5605,205.5988,204.9765,205.1392,11039.0
2023-04-17 10:15:00,214.37,214.47,214.18,214.33,9362.0,205.235,205.3307,205.0531,205.1967,9362.0
2023-04-17 10:20:00,214.26,214.67,214.19,214.41,6819.0,205.1296,205.5222,205.0626,205.2733,6819.0
2023-04-17 10:25:00,214.38,214.75,214.27,214.46,7548.0,205.2445,205.5988,205.1392,205.3211,7548.0
2023-04-17 10:30:00,214.5,214.55,214.32,214.47,3767.0,205.3594,205.4073,205.1871,205.3307,3767.0
2023-04-17 10:35:00,214.33,214.57,214.28,214.33,12300.0,205.1967,205.4264,205.1488,205.1967,12300.0
2023-04-17 10:40:00,214.26,214.26,213.82,214.03,3086.0,205.1296,205.1296,204.7084,204.9094,3086.0
2023-04-17 10:45:00,213.75,214.22,213.75,214.0,5269.0,204.6414,205.0914,204.6414,204.8807,5269.0
2023-04-17 10:50:00,213.95,214.12,213.75,213.84,15971.0,204.8329,204.9956,204.6414,204.7275,15971.0
2023-04-17 10:55:00,213.84,213.96,213.67,213.96,11544.0,204.7275,204.8424,204.5648,204.8424,11544.0
2023-04-17 11:00:00,213.95,214.33,213.9,214.25,6253.0,204.8329,205.1967,204.785,205.1201,6253.0
2023-04-17 11:05:00,214.23,214.49,214.22,214.49,4500.0,205.1009,205.3498,205.0914,205.3498,4500.0
2023-04-17 11:10:00,214.43,214.43,214.23,214.31,3417.0,205.2924,205.2924,205.1009,205.1775,3417.0
2023-04-17 11:15:00,214.35,214.58,214.22,214.45,6519.0,205.2158,205.436,205.0914,205.3116,6519.0
2023-04-17 11:20:00,214.39,214.61,214.36,214.55,6001.0,205.2541,205.4647,205.2254,205.4073,6001.0
2023-04-17 11:25:00,214.59,214.77,214.59,214.68,8816.0,205.4456,205.6179,205.4456,205.5317,8816.0
2023-04-17 11:30:00,214.68,214.68,214.06,214.12,13460.0,205.5317,205.5317,204.9382,204.9956,13460.0
2023-04-17 11:35:00,214.06,214.16,214.0,214.0,2173.0,204.9382,205.0339,204.8807,204.8807,2173.0
2023-04-17 11:40:00,214.02,214.03,213.63,213.63,3967.0,204.8999,204.9094,204.5265,204.5265,3967.0
2023-04-17 11:45:00,213.61,213.9,213.46,213.85,11169.0,204.5073,204.785,204.3637,204.7371,11169.0
2023-04-17 11:50:00,213.79,213.86,213.77,213.83,997.0,204.6797,204.7467,204.6605,204.718,997.0
2023-04-17 11:55:00,213.74,213.76,213.64,213.76,4276.0,204.6318,204.651,204.5361,204.651,4276.0
2023-04-17 12:00:00,213.79,214.19,213.74,214.19,3636.0,204.6797,205.0626,204.6318,205.0626,3636.0
2023-04-17 12:05:00,214.19,214.19,213.93,213.93,6449.0,205.0626,205.0626,204.8137,204.8137,6449.0
2023-04-17 12:10:00,213.95,213.99,213.72,213.8,4540.0,204.8329,204.8712,204.6127,204.6892,4540.0
2023-04-17 12:15:00,213.8,213.83,213.54,213.58,3893.0,204.6892,204.718,204.4403,204.4786,3893.0
2023-04-17 12:20:00,213.56,213.6,213.44,213.54,6669.0,204.4595,204.4978,204.3446,204.4403,6669.0
2023-04-17 12:25:00,213.6,213.67,213.45,213.53,3625.0,204.4978,204.5648,204.3542,204.4308,3625.0
2023-04-17 12:30:00,213.52,213.55,213.4,213.4,2500.0,204.4212,204.4499,204.3063,204.3063,2500.0
2023-04-17 12:35:00,213.26,213.52,213.23,213.48,2560.0,204.1723,204.4212,204.1435,204.3829,2560.0
2023-04-17 12:40:00,213.53,213.55,213.38,213.43,1600.0,204.4308,204.4499,204.2871,204.335,1600.0
2023-04-17 12:45:00,213.44,213.44,213.22,213.24,2995.0,204.3446,204.3446,204.134,204.1531,2995.0
2023-04-17 12:50:00,213.26,213.26,213.02,213.07,3489.0,204.1723,204.1723,203.9425,203.9904,3489.0
2023-04-17 12:55:00,213.08,213.18,213.04,213.18,3185.0,203.9999,204.0957,203.9616,204.0957,3185.0
2023-04-17 13:00:00,213.22,213.29,213.16,213.25,8115.0,204.134,204.201,204.0765,204.1627,8115.0
2023-04-17 13:05:00,213.23,213.27,213.2,213.24,1757.0,204.1435,204.1818,204.1148,204.1531,1757.0
2023-04-17 13:10:00,213.24,213.26,213.13,213.13,3200.0,204.1531,204.1723,204.0478,204.0478,3200.0
2023-04-17 13:15:00,213.06,213.06,212.95,212.95,7627.0,203.9808,203.9808,203.8755,203.8755,7627.0
2023-04-17 13:20:00,212.98,213.0,212.84,212.94,3654.0,203.9042,203.9233,203.7702,203.8659,3654.0
2023-04-17 13:25:00,212.89,212.89,212.8,212.84,2336.0,203.818,203.818,203.7319,203.7702,2336.0
2023-04-17 13:30:00,212.85,212.86,212.72,212.82,13872.0,203.7797,203.7893,203.6553,203.751,13872.0
2023-04-17 13:35:00,212.81,212.98,212.77,212.98,4551.0,203.7414,203.9042,203.7031,203.9042,4551.0
2023-04-17 13:40:00,212.98,213.11,212.8,212.81,18166.0,203.9042,204.0287,203.7319,203.7414,18166.0
2023-04-17 13:45:00,212.81,212.95,212.69,212.83,4334.0,203.7414,203.8755,203.6266,203.7606,4334.0
2023-04-17 13:50:00,212.83,212.85,212.73,212.85,3237.0,203.7606,203.7797,203.6648,203.7797,3237.0
2023-04-17 13:55:00,212.82,212.82,212.61,212.75,6100.0,203.751,203.751,203.55,203.684,6100.0
2023-04-17 14:00:00,212.76,212.8,212.65,212.73,5743.0,203.6936,203.7319,203.5883,203.6648,5743.0
2023-04-17 14:05:00,212.72,212.72,212.48,212.49,3230.0,203.6553,203.6553,203.4255,203.4351,3230.0
2023-04-17 14:10:00,212.43,212.64,212.43,212.64,1000.0,203.3776,203.5787,203.3776,203.5787,1000.0
2023-04-17 14:15:00,212.65,212.77,212.56,212.77,2550.0,203.5883,203.7031,203.5021,203.7031,2550.0
2023-04-17 14:20:00,212.78,212.86,212.77,212.8,1626.0,203.7127,203.7893,203.7031,203.7319,1626.0
2023-04-17 14:25:00,212.79,212.8,212.7,212.74,3901.0,203.7223,203.7319,203.6361,203.6744,3901.0
2023-04-17 14:30:00,212.66,212.98,212.63,212.98,10235.0,203.5978,203.9042,203.5691,203.9042,10235.0
2023-04-17 14:35:00,212.92,213.05,212.9,213.04,3728.0,203.8467,203.9712,203.8276,203.9616,3728.0
2023-04-17 14:40:00,213.08,213.24,213.07,213.21,3640.0,203.9999,204.1531,203.9904,204.1244,3640.0
2023-04-17 14:45:00,213.12,213.23,213.02,213.02,6531.0,204.0382,204.1435,203.9425,203.9425,6531.0
2023-04-17 14:50:00,213.03,213.12,212.99,213.04,12164.0,203.9521,204.0382,203.9138,203.9616,12164.0
2023-04-17 14:55:00,213.0,213.08,212.92,213.02,10057.0,203.9233,203.9999,203.8467,203.9425,10057.0
2023-04-17 15:00:00,213.02,213.05,212.87,213.0,9760.0,203.9425,203.9712,203.7989,203.9233,9760.0
2023-04-17 15:05:00,213.01,213.02,212.88,212.91,12756.0,203.9329,203.9425,203.8085,203.8372,12756.0
2023-04-17 15:10:00,212.94,213.29,212.86,213.22,14514.0,203.8659,204.201,203.7893,204.134,14514.0
2023-04-17 15:15:00,213.21,213.4,213.16,213.27,13924.0,204.1244,204.3063,204.0765,204.1818,13924.0
2023-04-17 15:20:00,213.24,213.37,213.22,213.37,8265.0,204.1531,204.2776,204.134,204.2776,8265.0
2023-04-17 15:25:00,213.37,213.72,213.32,213.7,20117.0,204.2776,204.6127,204.2297,204.5935,20117.0
2023-04-17 15:30:00,213.69,213.75,213.47,213.63,14461.0,204.5839,204.6414,204.3733,204.5265,14461.0
2023-04-17 15:35:00,213.62,213.64,213.31,213.59,18872.0,204.5169,204.5361,204.2201,204.4882,18872.0
2023-04-17 15:40:00,213.6,213.65,213.32,213.41,13541.0,204.4978,204.5456,204.2297,204.3159,13541.0
2023-04-17 15:45:00,213.4,213.41,213.21,213.39,23265.0,204.3063,204.3159,204.1244,204.2967,23265.0
2023-04-17 15:50:00,213.39,213.64,213.25,213.53,33788.0,204.2967,204.5361,204.1627,204.4308,33788.0
2023-04-17 15:55:00,213.51,213.75,213.35,213.52,104181.0,204.4116,204.6414,204.2584,204.4212,104181.0
2023-04-18 09:30:00,213.86,214.57,213.3,214.56,41489.0,204.7467,205.4264,204.2106,205.4169,41489.0
2023-04-18 09:35:00,214.57,214.92,214.47,214.72,20487.0,205.4264,205.7615,205.3307,205.57,20487.0
2023-04-18 09:40:00,214.73,214.73,214.47,214.56,4923.0,205.5796,205.5796,205.3307,205.4169,4923.0
2023-04-18 09:45:00,214.56,214.74,214.46,214.63,8548.0,205.4169,205.5892,205.3211,205.4839,8548.0
2023-04-18 09:50:00,214.58,214.77,214.38,214.43,6936.0,205.436,205.6179,205.2445,205.2924,6936.0
2023-04-18 09:55:00,214.53,214.76,214.44,214.71,14955.0,205.3881,205.6083,205.302,205.5605,14955.0
2023-04-18 10:00:00,214.72,215.05,214.61,215.0,9131.0,205.57,205.886,205.4647,205.8381,9131.0
2023-04-18 10:05:00,215.06,215.14,214.87,215.0,3497.0,205.8956,205.9721,205.7137,205.8381,3497.0
2023-04-18 10:10:00,214.99,215.16,214.99,215.05,9530.0,205.8285,205.9913,205.8285,205.886,9530.0
2023-04-18 10:15:00,215.06,215.26,215.06,215.26,4058.0,205.8956,206.087,205.8956,206.087,4058.0
2023-04-18 10:20:00,215.35,215.42,215.09,215.35,7487.0,206.1732,206.2402,205.9243,206.1732,7487.0
2023-04-18 10:25:00,215.33,215.33,214.97,215.21,11038.0,206.1541,206.1541,205.8094,206.0392,11038.0
2023-04-18 10:30:00,215.35,215.36,215.12,215.27,20466.0,206.1732,206.1828,205.953,206.0966,20466.0
2023-04-18 10:35:00,215.26,215.81,215.14,215.61,24300.0,206.087,206.6136,205.9721,206.4221,24300.0
2023-04-18 10:40:00,215.61,215.79,215.53,215.79,4998.0,206.4221,206.5944,206.3455,206.5944,4998.0
2023-04-18 10:45:00,215.72,216.12,215.72,215.94,5000.0,206.5274,206.9104,206.5274,206.7381,5000.0
2023-04-18 10:50:00,215.91,216.08,215.71,216.08,5486.0,206.7093,206.8721,206.5179,206.8721,5486.0
2023-04-18 10:55:00,215.94,215.94,215.69,215.86,6734.0,206.7381,206.7381,206.4987,206.6615,6734.0
2023-04-18 11:00:00,215.92,215.92,215.78,215.87,6702.0,206.7189,206.7189,206.5849,206.671,6702.0
2023-04-18 11:05:00,215.87,215.95,215.71,215.72,8295.0,206.671,206.7476,206.5179,206.5274,8295.0
2023-04-18 11:10:00,215.72,215.88,215.62,215.64,6646.0,206.5274,206.6806,206.4317,206.4508,6646.0
2023-04-18 11:15:00,215.68,215.72,215.58,215.66,3254.0,206.4891,206.5274,206.3934,206.47,3254.0
2023-04-18 11:20:00,215.65,215.76,215.59,215.6,6833.0,206.4604,206.5657,206.403,206.4125,6833.0
2023-04-18 11:25:00,215.64,215.74,215.55,215.7,7794.0,206.4508,206.5466,206.3647,206.5083,7794.0
2023-04-18 11:30:00,215.65,215.98,215.65,215.91,4608.0,206.4604,206.7764,206.4604,206.7093,4608.0
2023-04-18 11:35:00,215.91,216.07,215.72,215.72,6313.0,206.7093,206.8625,206.5274,206.5274,6313.0
2023-04-18 11:40:00,215.81,216.14,215.81,215.99,4538.0,206.6136,206.9295,206.6136,206.7859,4538.0
2023-04-18 11:45:00,215.99,216.11,215.97,216.05,6662.0,206.7859,206.9008,206.7668,206.8434,6662.0
2023-04-18 11:50:00,216.01,216.1,215.91,216.1,5176.0,206.8051,206.8912,206.7093,206.8912,5176.0
2023-04-18 11:55:00,216.08,216.14,215.94,216.14,3566.0,206.8721,206.9295,206.7381,206.9295,3566.0
2023-04-18 12:00:00,216.19,216.42,216.09,216.41,6672.0,206.9774,207.1976,206.8817,207.188,6672.0
2023-04-18 12:05:00,216.41,216.46,216.39,216.45,6270.0,207.188,207.2359,207.1689,207.2263,6270.0
2023-04-18 12:10:00,216.43,216.48,216.17,216.17,7107.0,207.2072,207.255,206.9583,206.9583,7107.0
2023-04-18 12:15:00,216.17,216.18,216.04,216.04,8923.0,206.9583,206.9678,206.8338,206.8338,8923.0
2023-04-18 12:20:00,216.05,216.22,216.04,216.17,3426.0,206.8434,207.0061,206.8338,206.9583,3426.0
2023-04-18 12:25:00,216.24,216.69,216.19,216.63,8542.0,207.0253,207.4561,206.9774,207.3987,8542.0
2023-04-18 12:30:00,216.63,216.66,216.56,216.59,2359.0,207.3987,207.4274,207.3316,207.3604,2359.0
2023-04-18 12:35:00,216.63,216.66,216.51,216.54,4582.0,207.3987,207.4274,207.2838,207.3125,4582.0
2023-04-18 12:40:00,216.57,216.57,216.39,216.39,2616.0,207.3412,207.3412,207.1689,207.1689,2616.0
2023-04-18 12:45:00,216.35,216.43,216.21,216.43,6646.0,207.1306,207.2072,206.9966,207.2072,6646.0
2023-04-18 12:50:00,216.46,216.6,216.43,216.49,3492.0,207.2359,207.3699,207.2072,207.2646,3492.0
2023-04-18 12:55:00,216.53,216.53,216.38,216.44,4416.0,207.3029,207.3029,207.1593,207.2167,4416.0
2023-04-18 13:00:00,216.44,216.55,216.43,216.53,3606.0,207.2167,207.3221,207.2072,207.3029,3606.0
2023-04-18 13:05:00,216.53,216.79,216.53,216.67,11115.0,207.3029,207.5518,207.3029,207.4369,11115.0
2023-04-18 13:10:00,216.66,216.9,216.5,216.5,44840.0,207.4274,207.6571,207.2742,207.2742,44840.0
2023-04-18 13:15:00,216.5,216.52,216.34,216.46,6587.0,207.2742,207.2933,207.121,207.2359,6587.0
2023-04-18 13:20:00,216.44,216.49,216.36,216.44,28322.0,207.2167,207.2646,207.1402,207.2167,28322.0
2023-04-18 13:25:00,216.42,216.51,216.42,216.48,6558.0,207.1976,207.2838,207.1976,207.255,6558.0
2023-04-18 13:30:00,216.46,216.64,216.41,216.59,24494.0,207.2359,207.4082,207.188,207.3604,24494.0
2023-04-18 13:35:00,216.63,216.7,216.17,216.22,16933.0,207.3987,207.4657,206.9583,207.0061,16933.0
2023-04-18 13:40:00,216.18,216.35,216.16,216.25,5748.0,206.9678,207.1306,206.9487,207.0348,5748.0
2023-04-18 13:45:00,216.28,216.31,216.11,216.24,7819.0,207.0636,207.0923,206.9008,207.0253,7819.0
2023-04-18 13:50:00,216.27,216.34,216.21,216.3,3633.0,207.054,207.121,206.9966,207.0827,3633.0
2023-04-18 13:55:00,216.29,216.3,216.1,216.1,5496.0,207.0731,207.0827,206.8912,206.8912,5496.0
2023-04-18 14:00:00,216.22,216.27,216.13,216.22,7334.0,207.0061,207.054,206.92,207.0061,7334.0
2023-04-18 14:05:00,216.24,216.24,216.04,216.17,7282.0,207.0253,207.0253,206.8338,206.9583,7282.0
2023-04-18 14:10:00,216.16,216.32,216.14,216.28,4829.0,206.9487,207.1019,206.9295,207.0636,4829.0
2023-04-18 14:15:00,216.28,216.3,216.14,216.25,5495.0,207.0636,207.0827,206.9295,207.0348,5495.0
2023-04-18 14:20:00,216.27,216.33,216.21,216.27,6732.0,207.054,207.1114,206.9966,207.054,6732.0
2023-04-18 14:25:00,216.27,216.34,216.2,216.2,5553.0,207.054,207.121,206.987,206.987,5553.0
2023-04-18 14:30:00,216.21,216.3,216.16,216.25,8663.0,206.9966,207.0827,206.9487,207.0348,8663.0
2023-04-18 14:35:00,216.28,216.38,216.19,216.34,5500.0,207.0636,207.1593,206.9774,207.121,5500.0
2023-04-18 14:40:00,216.37,216.37,216.22,216.24,5202.0,207.1497,207.1497,207.0061,207.0253,5202.0
2023-04-18 14:45:00,216.27,216.4,216.18,216.31,10536.0,207.054,207.1785,206.9678,207.0923,10536.0
2023-04-18 14:50:00,216.33,216.39,216.27,216.34,5050.0,207.1114,207.1689,207.054,207.121,5050.0
2023-04-18 14:55:00,216.29,216.35,216.24,216.27,4778.0,207.0731,207.1306,207.0253,207.054,4778.0
2023-04-18 15:00:00,216.28,216.35,216.22,216.32,6038.0,207.0636,207.1306,207.0061,207.1019,6038.0
2023-04-18 15:05:00,216.34,216.43,216.23,216.29,9189.0,207.121,207.2072,207.0157,207.0731,9189.0
2023-04-18 15:10:00,216.33,216.39,216.23,216.24,5759.0,207.1114,207.1689,207.0157,207.0253,5759.0
2023-04-18 15:15:00,216.24,216.24,215.93,216.11,10968.0,207.0253,207.0253,206.7285,206.9008,10968.0
2023-04-18 15:20:00,216.06,216.18,216.0,216.04,16391.0,206.8529,206.9678,206.7955,206.8338,16391.0
2023-04-18 15:25:00,216.04,216.07,215.84,216.0,33045.0,206.8338,206.8625,206.6423,206.7955,33045.0
2023-04-18 15:30:00,215.99,216.15,215.94,216.06,22308.0,206.7859,206.9391,206.7381,206.8529,22308.0
2023-04-18 15:35:00,216.06,216.16,216.03,216.16,21241.0,206.8529,206.9487,206.8242,206.9487,21241.0
2023-04-18 15:40:00,216.14,216.24,216.03,216.09,21718.0,206.9295,207.0253,206.8242,206.8817,21718.0
2023-04-18 15:45:00,216.09,216.25,216.06,216.19,26945.0,206.8817,207.0348,206.8529,206.9774,26945.0
2023-04-18 15:50:00,216.15,216.28,216.05,216.2,56984.0,206.9391,207.0636,206.8434,206.987,56984.0
2023-04-18 15:55:00,216.2,216.45,216.19,216.26,98947.0,206.987,207.2263,206.9774,207.0444,98947.0
2023-04-19 09:30:00,215.65,216.41,215.45,215.68,38870.0,206.4604,207.188,206.2689,206.4891,38870.0
2023-04-19 09:35:00,215.64,215.96,215.35,215.53,13530.0,206.4508,206.7572,206.1732,206.3455,13530.0
2023-04-19 09:40:00,215.61,216.02,215.54,215.81,16050.0,206.4221,206.8146,206.3551,206.6136,16050.0
2023-04-19 09:45:00,215.82,215.86,215.58,215.7,14170.0,206.6232,206.6615,206.3934,206.5083,14170.0
2023-04-19 09:50:00,215.68,215.83,215.61,215.73,10784.0,206.4891,206.6327,206.4221,206.537,10784.0
2023-04-19 09:55:00,215.72,216.03,215.72,215.99,5289.0,206.5274,206.8242,206.5274,206.7859,5289.0
2023-04-19 10:00:00,216.06,216.16,215.85,215.9,6949.0,206.8529,206.9487,206.6519,206.6998,6949.0
2023-04-19 10:05:00,215.9,216.03,215.81,216.0,16019.0,206.6998,206.8242,206.6136,206.7955,16019.0
2023-04-19 10:10:00,216.0,216.05,215.79,215.96,13255.0,206.7955,206.8434,206.5944,206.7572,13255.0
2023-04-19 10:15:00,215.95,216.01,215.89,215.9,15501.0,206.7476,206.8051,206.6902,206.6998,15501.0
2023-04-19 10:20:00,215.9,215.94,215.64,215.72,10277.0,206.6998,206.7381,206.4508,206.5274,10277.0
2023-04-19 10:25:00,215.68,215.94,215.63,215.94,10597.0,206.4891,206.7381,206.4413,206.7381,10597.0
2023-04-19 10:30:00,215.92,215.94,215.84,215.87,6234.0,206.7189,206.7381,206.6423,206.671,6234.0
2023-04-19 10:35:00,215.87,216.0,215.86,215.95,3511.0,206.671,206.7955,206.6615,206.7476,3511.0
2023-04-19 10:40:00,216.0,216.11,215.96,216.08,5746.0,206.7955,206.9008,206.7572,206.8721,5746.0
2023-04-19 10:45:00,216.1,216.11,215.93,216.01,8462.0,206.8912,206.9008,206.7285,206.8051,8462.0
2023-04-19 10:50:00,216.01,216.17,215.89,215.92,16588.0,206.8051,206.9583,206.6902,206.7189,16588.0
2023-04-19 10:55:00,215.92,216.09,215.9,216.01,23605.0,206.7189,206.8817,206.6998,206.8051,23605.0
2023-04-19 11:00:00,216.04,216.04,215.85,215.95,11047.0,206.8338,206.8338,206.6519,206.7476,11047.0
2023-04-19 11:05:00,215.95,216.05,215.94,216.05,7507.0,206.7476,206.8434,206.7381,206.8434,7507.0
2023-04-19 11:10:00,216.05,216.11,215.96,216.02,4741.0,206.8434,206.9008,206.7572,206.8146,4741.0
2023-04-19 11:15:00,216.0,216.04,215.88,215.92,8607.0,206.7955,206.8338,206.6806,206.7189,8607.0
2023-04-19 11:20:00,215.9,215.93,215.31,215.66,14626.0,206.6998,206.7285,206.1349,206.47,14626.0
2023-04-19 11:25:00,215.7,215.75,215.58,215.71,5438.0,206.5083,206.5562,206.3934,206.5179,5438.0
2023-04-19 11:30:00,215.71,215.76,215.7,215.76,1415.0,206.5179,206.5657,206.5083,206.5657,1415.0
2023-04-19 11:35:00,215.6,215.68,215.43,215.66,4322.0,206.4125,206.4891,206.2498,206.47,4322.0
2023-04-19 11:40:00,215.61,215.68,215.2,215.67,19126.0,206.4221,206.4891,206.0296,206.4796,19126.0
2023-04-19 11:45:00,215.61,215.9,215.6,215.78,57270.0,206.4221,206.6998,206.4125,206.5849,57270.0
2023-04-19 11:50:00,215.76,215.9,215.76,215.78,4094.0,206.5657,206.6998,206.5657,206.5849,4094.0
2023-04-19 11:55:00,215.85,216.05,215.83,215.97,7344.0,206.6519,206.8434,206.6327,206.7668,7344.0
2023-04-19 12:00:00,215.95,216.0,215.94,215.96,2800.0,206.7476,206.7955,206.7381,206.7572,2800.0
2023-04-19 12:05:00,215.98,216.0,215.81,215.96,4252.0,206.7764,206.7955,206.6136,206.7572,4252.0
2023-04-19 12:10:00,215.98,215.99,215.84,215.92,3829.0,206.7764,206.7859,206.6423,206.7189,3829.0
2023-04-19 12:15:00,215.89,215.89,215.65,215.76,1916.0,206.6902,206.6902,206.4604,206.5657,1916.0
2023-04-19 12:20:00,215.76,215.76,215.67,215.74,17828.0,206.5657,206.5657,206.4796,206.5466,17828.0
2023-04-19 12:25:00,215.79,215.84,215.75,215.82,1736.0,206.5944,206.6423,206.5562,206.6232,1736.0
2023-04-19 12:30:00,215.81,215.89,215.75,215.86,1984.0,206.6136,206.6902,206.5562,206.6615,1984.0
2023-04-19 12:35:00,215.86,215.88,215.72,215.75,4100.0,206.6615,206.6806,206.5274,206.5562,4100.0
2023-04-19 12:40:00,215.76,215.86,215.75,215.8,4361.0,206.5657,206.6615,206.5562,206.604,4361.0
2023-04-19 12:45:00,215.8,215.85,215.75,215.76,2609.0,206.604,206.6519,206.5562,206.5657,2609.0
2023-04-19 12:50:00,215.7,215.84,215.7,215.8,3581.0,206.5083,206.6423,206.5083,206.604,3581.0
2023-04-19 12:55:00,215.74,215.87,215.69,215.87,6164.0,206.5466,206.671,206.4987,206.671,6164.0
2023-04-19 13:00:00,215.87,215.88,215.8,215.8,2133.0,206.671,206.6806,206.604,206.604,2133.0
2023-04-19 13:05:00,215.8,215.91,215.75,215.91,2757.0,206.604,206.7093,206.5562,206.7093,2757.0
2023-04-19 13:10:00,215.87,215.95,215.8,215.81,3964.0,206.671,206.7476,206.604,206.6136,3964.0
2023-04-19 13:15:00,215.75,215.91,215.75,215.77,31559.0,206.5562,206.7093,206.5562,206.5753,31559.0
2023-04-19 13:20:00,215.76,215.85,215.74,215.78,8340.0,206.5657,206.6519,206.5466,206.5849,8340.0
2023-04-19 13:25:00,215.81,215.83,215.69,215.69,3557.0,206.6136,206.6327,206.4987,206.4987,3557.0
2023-04-19 13:30:00,215.65,215.74,215.62,215.69,4026.0,206.4604,206.5466,206.4317,206.4987,4026.0
2023-04-19 13:35:00,215.69,215.77,215.68,215.69,4140.0,206.4987,206.5753,206.4891,206.4987,4140.0
2023-04-19 13:40:00,215.69,215.75,215.68,215.69,4014.0,206.4987,206.5562,206.4891,206.4987,4014.0
2023-04-19 13:45:00,215.73,215.85,215.7,215.81,4669.0,206.537,206.6519,206.5083,206.6136,4669.0
2023-04-19 13:50:00,215.8,215.95,215.79,215.85,17331.0,206.604,206.7476,206.5944,206.6519,17331.0
2023-04-19 13:55:00,215.88,216.04,215.87,215.94,4625.0,206.6806,206.8338,206.671,206.7381,4625.0
2023-04-19 14:00:00,215.93,216.18,215.92,216.02,5537.0,206.7285,206.9678,206.7189,206.8146,5537.0
2023-04-19 14:05:00,215.97,216.01,215.87,215.92,4257.0,206.7668,206.8051,206.671,206.7189,4257.0
2023-04-19 14:10:00,215.92,215.92,215.81,215.85,3241.0,206.7189,206.7189,206.6136,206.6519,3241.0
2023-04-19 14:15:00,215.89,215.9,215.76,215.81,2131.0,206.6902,206.6998,206.5657,206.6136,2131.0
2023-04-19 14:20:00,215.78,215.9,215.74,215.9,8418.0,206.5849,206.6998,206.5466,206.6998,8418.0
2023-04-19 14:25:00,215.9,216.0,215.88,216.0,5047.0,206.6998,206.7955,206.6806,206.7955,5047.0
2023-04-19 14:30:00,216.05,216.16,216.04,216.09,10702.0,206.8434,206.9487,206.8338,206.8817,10702.0
2023-04-19 14:35:00,216.09,216.13,216.0,216.06,5594.0,206.8817,206.92,206.7955,206.8529,5594.0
2023-04-19 14:40:00,216.06,216.13,216.05,216.05,6059.0,206.8529,206.92,206.8434,206.8434,6059.0
2023-04-19 14:45:00,216.04,216.1,215.98,216.0,11910.0,206.8338,206.8912,206.7764,206.7955,11910.0
2023-04-19 14:50:00,216.03,216.09,215.91,215.94,10249.0,206.8242,206.8817,206.7093,206.7381,10249.0
2023-04-19 14:55:00,215.93,215.99,215.87,215.96,7473.0,206.7285,206.7859,206.671,206.7572,7473.0
2023-04-19 15:00:00,215.93,216.06,215.9,216.03,7802.0,206.7285,206.8529,206.6998,206.8242,7802.0
2023-04-19 15:05:00,216.02,216.07,215.98,216.03,6833.0,206.8146,206.8625,206.7764,206.8242,6833.0
2023-04-19 15:10:00,216.04,216.17,216.01,216.15,7828.0,206.8338,206.9583,206.8051,206.9391,7828.0
2023-04-19 15:15:00,216.15,216.2,216.1,216.17,10896.0,206.9391,206.987,206.8912,206.9583,10896.0
2023-04-19 15:20:00,216.17,216.23,216.15,216.22,9563.0,206.9583,207.0157,206.9391,207.0061,9563.0
2023-04-19 15:25:00,216.2,216.22,216.08,216.12,8611.0,206.987,207.0061,206.8721,206.9104,8611.0
2023-04-19 15:30:00,216.1,216.12,215.96,215.99,14394.0,206.8912,206.9104,206.7572,206.7859,14394.0
2023-04-19 15:35:00,216.03,216.09,215.94,216.04,19956.0,206.8242,206.8817,206.7381,206.8338,19956.0
2023-04-19 15:40:00,216.05,216.13,216.02,216.08,16135.0,206.8434,206.92,206.8146,206.8721,16135.0
2023-04-19 15:45:00,216.06,216.11,215.93,216.08,23492.0,206.8529,206.9008,206.7285,206.8721,23492.0
2023-04-19 15:50:00,216.04,216.33,215.88,216.31,38817.0,206.8338,207.1114,206.6806,207.0923,38817.0
2023-04-19 15:55:00,216.34,216.77,216.22,216.56,132640.0,207.121,207.5327,207.0061,207.3316,132640.0
2023-04-20 09:30:00,217.3,217.5,216.51,217.47,25618.0,208.0401,208.2316,207.2838,208.2029,25618.0
2023-04-20 09:35:00,217.6,217.79,217.28,217.78,8188.0,208.3273,208.5092,208.021,208.4996,8188.0
2023-04-20 09:40:00,217.62,217.76,217.04,217.32,7904.0,208.3465,208.4805,207.7912,208.0593,7904.0
2023-04-20 09:45:00,217.31,217.35,217.05,217.12,7735.0,208.0497,208.088,207.8008,207.8678,7735.0
2023-04-20 09:50:00,217.12,217.34,217.05,217.27,10233.0,207.8678,208.0784,207.8008,208.0114,10233.0
2023-04-20 09:55:00,217.23,217.33,216.86,217.28,10914.0,207.9731,208.0688,207.6189,208.021,10914.0
2023-04-20 10:00:00,217.18,217.31,216.72,217.23,27974.0,207.9252,208.0497,207.4848,207.9731,27974.0
2023-04-20 10:05:00,217.23,217.28,217.03,217.27,4744.0,207.9731,208.021,207.7816,208.0114,4744.0
2023-04-20 10:10:00,217.29,217.34,216.99,217.34,9136.0,208.0305,208.0784,207.7433,208.0784,9136.0
2023-04-20 10:15:00,217.37,217.55,217.33,217.33,6905.0,208.1071,208.2794,208.0688,208.0688,6905.0
2023-04-20 10:20:00,217.38,217.67,217.38,217.5,6749.0,208.1167,208.3943,208.1167,208.2316,6749.0
2023-04-20 10:25:00,217.56,217.67,217.49,217.63,5387.0,208.289,208.3943,208.222,208.356,5387.0
2023-04-20 10:30:00,217.64,217.79,217.59,217.79,4575.0,208.3656,208.5092,208.3177,208.5092,4575.0
2023-04-20 10:35:00,217.83,217.87,217.7,217.71,2970.0,208.5475,208.5858,208.4231,208.4326,2970.0
2023-04-20 10:40:00,217.7,218.17,217.7,218.14,8382.0,208.4231,208.873,208.4231,208.8443,8382.0
2023-04-20 10:45:00,218.17,218.18,218.01,218.08,3255.0,208.873,208.8826,208.7198,208.7869,3255.0
2023-04-20 10:50:00,218.07,218.08,217.87,218.03,4155.0,208.7773,208.7869,208.5858,208.739,4155.0
2023-04-20 10:55:00,218.05,218.11,217.7,218.11,10161.0,208.7581,208.8156,208.4231,208.8156,10161.0
2023-04-20 11:00:00,218.17,218.44,218.11,218.4,3285.0,208.873,209.1315,208.8156,209.0932,3285.0
2023-04-20 11:05:00,218.41,218.48,218.18,218.48,6548.0,209.1028,209.1698,208.8826,209.1698,6548.0
2023-04-20 11:10:00,218.34,218.55,218.34,218.51,3390.0,209.0358,209.2368,209.0358,209.1985,3390.0
2023-04-20 11:15:00,218.38,218.51,218.35,218.43,2953.0,209.0741,209.1985,209.0454,209.1219,2953.0
2023-04-20 11:20:00,218.38,218.38,218.18,218.29,4159.0,209.0741,209.0741,208.8826,208.9879,4159.0
2023-04-20 11:25:00,218.28,218.36,218.13,218.2,2775.0,208.9783,209.0549,208.8347,208.9018,2775.0
2023-04-20 11:30:00,218.26,218.26,218.03,218.15,8582.0,208.9592,208.9592,208.739,208.8539,8582.0
2023-04-20 11:35:00,218.15,218.24,217.84,217.92,12655.0,208.8539,208.94,208.5571,208.6337,12655.0
2023-04-20 11:40:00,217.74,218.2,217.74,218.14,8732.0,208.4614,208.9018,208.4614,208.8443,8732.0
2023-04-20 11:45:00,218.15,218.17,218.01,218.12,4555.0,208.8539,208.873,208.7198,208.8252,4555.0
2023-04-20 11:50:00,218.16,218.16,217.75,218.06,11606.0,208.8635,208.8635,208.4709,208.7677,11606.0
2023-04-20 11:55:00,218.07,218.17,218.0,218.15,8361.0,208.7773,208.873,208.7103,208.8539,8361.0
2023-04-20 12:00:00,218.2,218.33,218.19,218.27,2072.0,208.9018,209.0262,208.8922,208.9688,2072.0
2023-04-20 12:05:00,218.23,218.49,218.22,218.49,3364.0,208.9305,209.1794,208.9209,209.1794,3364.0
2023-04-20 12:10:00,218.42,218.44,218.37,218.44,600.0,209.1124,209.1315,209.0645,209.1315,600.0
2023-04-20 12:15:00,218.36,218.4,218.24,218.27,3500.0,209.0549,209.0932,208.94,208.9688,3500.0
2023-04-20 12:20:00,218.26,218.48,218.2,218.48,7675.0,208.9592,209.1698,208.9018,209.1698,7675.0
2023-04-20 12:25:00,218.46,218.54,218.35,218.44,2740.0,209.1507,209.2273,209.0454,209.1315,2740.0
2023-04-20 12:30:00,218.45,218.55,218.36,218.53,4351.0,209.1411,209.2368,209.0549,209.2177,4351.0
2023-04-20 12:35:00,218.59,218.85,218.59,218.61,4054.0,209.2751,209.5241,209.2751,209.2943,4054.0
2023-04-20 12:40:00,218.65,218.73,218.57,218.73,2495.0,209.3326,209.4092,209.256,209.4092,2495.0
2023-04-20 12:45:00,218.73,218.73,218.6,218.69,2042.0,209.4092,209.4092,209.2847,209.3709,2042.0
2023-04-20 12:50:00,218.65,218.67,218.62,218.63,1350.0,209.3326,209.3517,209.3039,209.3134,1350.0
2023-04-20 12:55:00,218.63,218.81,218.63,218.75,4901.0,209.3134,209.4858,209.3134,209.4283,4901.0
2023-04-20 13:00:00,218.79,218.85,218.75,218.76,4400.0,209.4666,209.5241,209.4283,209.4379,4400.0
2023-04-20 13:05:00,218.8,218.85,218.73,218.77,4545.0,209.4762,209.5241,209.4092,209.4475,4545.0
2023-04-20 13:10:00,218.84,218.9,218.74,218.78,4011.0,209.5145,209.5719,209.4187,209.457,4011.0
2023-04-20 13:15:00,218.78,218.79,218.74,218.75,4147.0,209.457,209.4666,209.4187,209.4283,4147.0
2023-04-20 13:20:00,218.74,218.95,218.7,218.95,8300.0,209.4187,209.6198,209.3804,209.6198,8300.0
2023-04-20 13:25:00,218.96,219.07,218.92,219.02,4273.0,209.6294,209.7347,209.5911,209.6868,4273.0
2023-04-20 13:30:00,219.06,219.52,219.06,219.52,15733.0,209.7251,210.1655,209.7251,210.1655,15733.0
2023-04-20 13:35:00,219.47,219.5,219.11,219.16,4602.0,210.1176,210.1464,209.773,209.8208,4602.0
2023-04-20 13:40:00,219.14,219.34,219.12,219.14,4501.0,209.8017,209.9932,209.7825,209.8017,4501.0
2023-04-20 13:45:00,219.14,219.18,218.95,218.95,2987.0,209.8017,209.84,209.6198,209.6198,2987.0
2023-04-20 13:50:00,218.95,219.21,218.92,219.2,4691.0,209.6198,209.8687,209.5911,209.8591,4691.0
2023-04-20 13:55:00,219.19,219.19,219.05,219.09,3841.0,209.8496,209.8496,209.7155,209.7538,3841.0
2023-04-20 14:00:00,219.03,219.03,218.85,218.93,6097.0,209.6964,209.6964,209.5241,209.6006,6097.0
2023-04-20 14:05:00,218.92,218.93,218.82,218.82,5375.0,209.5911,209.6006,209.4953,209.4953,5375.0
2023-04-20 14:10:00,218.81,218.82,218.57,218.77,4965.0,209.4858,209.4953,209.256,209.4475,4965.0
2023-04-20 14:15:00,218.73,218.74,218.29,218.34,7341.0,209.4092,209.4187,208.9879,209.0358,7341.0
2023-04-20 14:20:00,218.31,218.34,218.2,218.21,5266.0,209.0071,209.0358,208.9018,208.9113,5266.0
2023-04-20 14:25:00,218.24,218.33,218.07,218.07,3948.0,208.94,209.0262,208.7773,208.7773,3948.0
2023-04-20 14:30:00,218.07,218.3,218.0,218.21,8327.0,208.7773,208.9975,208.7103,208.9113,8327.0
2023-04-20 14:35:00,218.2,218.23,217.99,218.08,9886.0,208.9018,208.9305,208.7007,208.7869,9886.0
2023-04-20 14:40:00,218.09,218.16,218.04,218.05,7763.0,208.7964,208.8635,208.7486,208.7581,7763.0
2023-04-20 14:45:00,218.0,218.2,217.97,218.09,9510.0,208.7103,208.9018,208.6816,208.7964,9510.0
2023-04-20 14:50:00,218.14,218.21,218.11,218.13,4669.0,208.8443,208.9113,208.8156,208.8347,4669.0
2023-04-20 14:55:00,218.08,218.12,218.0,218.05,7243.0,208.7869,208.8252,208.7103,208.7581,7243.0
2023-04-20 15:00:00,218.07,218.13,217.96,218.03,10021.0,208.7773,208.8347,208.672,208.739,10021.0
2023-04-20 15:05:00,218.07,218.07,217.94,218.01,8872.0,208.7773,208.7773,208.6528,208.7198,8872.0
2023-04-20 15:10:00,218.0,218.01,217.66,217.69,12312.0,208.7103,208.7198,208.3848,208.4135,12312.0
2023-04-20 15:15:00,217.67,217.97,217.66,217.81,11897.0,208.3943,208.6816,208.3848,208.5284,11897.0
2023-04-20 15:20:00,217.81,217.97,217.77,217.97,4765.0,208.5284,208.6816,208.4901,208.6816,4765.0
2023-04-20 15:25:00,217.99,218.06,217.93,218.02,12662.0,208.7007,208.7677,208.6433,208.7294,12662.0
2023-04-20 15:30:00,218.02,218.13,217.99,218.06,7407.0,208.7294,208.8347,208.7007,208.7677,7407.0
2023-04-20 15:35:00,218.06,218.06,217.84,217.97,13315.0,208.7677,208.7677,208.5571,208.6816,13315.0
2023-04-20 15:40:00,217.93,217.98,217.84,217.87,16737.0,208.6433,208.6911,208.5571,208.5858,16737.0
2023-04-20 15:45:00,217.84,217.9,217.76,217.86,29014.0,208.5571,208.6145,208.4805,208.5762,29014.0
2023-04-20 15:50:00,217.8,218.0,217.75,217.99,35828.0,208.5188,208.7103,208.4709,208.7007,35828.0
2023-04-20 15:55:00,218.02,218.23,217.78,217.9,143253.0,208.7294,208.9305,208.4996,208.6145,143253.0
2023-04-21 09:30:00,220.56,221.35,220.49,220.79,45047.0,211.1612,211.9175,211.0942,211.3814,45047.0
2023-04-21 09:35:00,220.77,221.27,220.43,220.8,8934.0,211.3622,211.8409,211.0367,211.391,8934.0
2023-04-21 09:40:00,220.72,220.81,220.47,220.48,5135.0,211.3144,211.4005,211.075,211.0846,5135.0
2023-04-21 09:45:00,220.47,220.47,219.71,219.71,5295.0,211.075,211.075,210.3474,210.3474,5295.0
2023-04-21 09:50:00,219.72,219.76,219.13,219.62,12003.0,210.357,210.3953,209.7921,210.2612,12003.0
2023-04-21 09:55:00,219.69,219.69,219.38,219.6,3124.0,210.3283,210.3283,210.0315,210.2421,3124.0
2023-04-21 10:00:00,219.61,219.62,218.89,218.9,8573.0,210.2517,210.2612,209.5623,209.5719,8573.0
2023-04-21 10:05:00,218.9,219.16,218.86,219.02,4691.0,209.5719,209.8208,209.5336,209.6868,4691.0
2023-04-21 10:10:00,219.08,219.27,219.07,219.17,5355.0,209.7443,209.9262,209.7347,209.8304,5355.0
2023-04-21 10:15:00,219.18,219.19,218.85,219.11,19459.0,209.84,209.8496,209.5241,209.773,19459.0
2023-04-21 10:20:00,219.1,219.33,219.03,219.28,4263.0,209.7634,209.9836,209.6964,209.9357,4263.0
2023-04-21 10:25:00,219.35,219.36,219.04,219.09,2418.0,210.0027,210.0123,209.706,209.7538,2418.0
2023-04-21 10:30:00,219.07,219.12,218.82,218.83,3458.0,209.7347,209.7825,209.4953,209.5049,3458.0
2023-04-21 10:35:00,218.81,219.12,218.8,218.99,9115.0,209.4858,209.7825,209.4762,209.6581,9115.0
2023-04-21 10:40:00,219.01,219.1,218.68,218.77,11620.0,209.6772,209.7634,209.3613,209.4475,11620.0
2023-04-21 10:45:00,218.61,218.75,218.44,218.44,2523.0,209.2943,209.4283,209.1315,209.1315,2523.0
2023-04-21 10:50:00,218.38,218.7,218.31,218.7,5438.0,209.0741,209.3804,209.0071,209.3804,5438.0
2023-04-21 10:55:00,218.65,218.71,218.41,218.42,5556.0,209.3326,209.39,209.1028,209.1124,5556.0
2023-04-21 11:00:00,218.45,218.5,218.38,218.38,1746.0,209.1411,209.189,209.0741,209.0741,1746.0
2023-04-21 11:05:00,218.39,218.83,218.3,218.75,3693.0,209.0837,209.5049,208.9975,209.4283,3693.0
2023-04-21 11:10:00,218.72,218.94,218.71,218.85,6088.0,209.3996,209.6102,209.39,209.5241,6088.0
2023-04-21 11:15:00,218.86,218.86,218.52,218.52,3869.0,209.5336,209.5336,209.2081,209.2081,3869.0
2023-04-21 11:20:00,218.54,218.54,218.36,218.43,2209.0,209.2273,209.2273,209.0549,209.1219,2209.0
2023-04-21 11:25:00,218.38,218.38,218.03,218.21,3748.0,209.0741,209.0741,208.739,208.9113,3748.0
2023-04-21 11:30:00,218.21,218.21,217.66,217.8,10772.0,208.9113,208.9113,208.3848,208.5188,10772.0
2023-04-21 11:35:00,217.75,217.78,217.63,217.7,3307.0,208.4709,208.4996,208.356,208.4231,3307.0
2023-04-21 11:40:00,217.84,218.24,217.84,218.0,3800.0,208.5571,208.94,208.5571,208.7103,3800.0
2023-04-21 11:45:00,218.02,218.09,217.82,217.84,2492.0,208.7294,208.7964,208.5379,208.5571,2492.0
2023-04-21 11:50:00,217.83,217.94,217.83,217.92,2138.0,208.5475,208.6528,208.5475,208.6337,2138.0
2023-04-21 11:55:00,217.96,218.27,217.96,218.27,2838.0,208.672,208.9688,208.672,208.9688,2838.0
2023-04-21 12:00:00,218.28,218.31,218.22,218.24,1127.0,208.9783,209.0071,208.9209,208.94,1127.0
2023-04-21 12:05:00,218.27,218.4,218.19,218.19,2930.0,208.9688,209.0932,208.8922,208.8922,2930.0
2023-04-21 12:10:00,218.1,218.1,217.92,217.93,1879.0,208.806,208.806,208.6337,208.6433,1879.0
2023-04-21 12:15:00,217.96,218.03,217.9,217.96,2502.0,208.672,208.739,208.6145,208.672,2502.0
2023-04-21 12:20:00,217.86,217.87,217.59,217.79,3414.0,208.5762,208.5858,208.3177,208.5092,3414.0
2023-04-21 12:25:00,217.73,217.73,217.5,217.55,4435.0,208.4518,208.4518,208.2316,208.2794,4435.0
2023-04-21 12:30:00,217.64,217.7,217.55,217.66,2596.0,208.3656,208.4231,208.2794,208.3848,2596.0
2023-04-21 12:35:00,217.67,217.68,217.66,217.66,765.0,208.3943,208.4039,208.3848,208.3848,765.0
2023-04-21 12:40:00,217.63,217.86,217.59,217.8,8493.0,208.356,208.5762,208.3177,208.5188,8493.0
2023-04-21 12:45:00,217.79,217.89,217.65,217.81,5929.0,208.5092,208.605,208.3752,208.5284,5929.0
2023-04-21 12:50:00,217.68,217.94,217.68,217.94,4229.0,208.4039,208.6528,208.4039,208.6528,4229.0
2023-04-21 12:55:00,217.96,218.13,217.92,218.08,3985.0,208.672,208.8347,208.6337,208.7869,3985.0
2023-04-21 13:00:00,218.13,218.25,218.07,218.12,2261.0,208.8347,208.9496,208.7773,208.8252,2261.0
2023-04-21 13:05:00,218.14,218.45,218.11,218.45,5072.0,208.8443,209.1411,208.8156,209.1411,5072.0
2023-04-21 13:10:00,218.49,218.49,218.41,218.44,2884.0,209.1794,209.1794,209.1028,209.1315,2884.0
2023-04-21 13:15:00,218.47,218.5,218.36,218.5,5508.0,209.1602,209.189,209.0549,209.189,5508.0
2023-04-21 13:20:00,218.5,218.8,218.5,218.79,4944.0,209.189,209.4762,209.189,209.4666,4944.0
2023-04-21 13:25:00,218.79,218.9,218.78,218.82,4175.0,209.4666,209.5719,209.457,209.4953,4175.0
2023-04-21 13:30:00,218.83,218.86,218.76,218.76,6471.0,209.5049,209.5336,209.4379,209.4379,6471.0
2023-04-21 13:35:00,218.82,218.86,218.6,218.6,7969.0,209.4953,209.5336,209.2847,209.2847,7969.0
2023-04-21 13:40:00,218.69,218.76,218.56,218.57,7329.0,209.3709,209.4379,209.2464,209.256,7329.0
2023-04-21 13:45:00,218.64,218.83,218.55,218.8,6986.0,209.323,209.5049,209.2368,209.4762,6986.0
2023-04-21 13:50:00,218.78,218.82,218.69,218.69,1807.0,209.457,209.4953,209.3709,209.3709,1807.0
2023-04-21 13:55:00,218.72,218.74,218.41,218.41,3808.0,209.3996,209.4187,209.1028,209.1028,3808.0
2023-04-21 14:00:00,218.46,218.72,218.46,218.66,5233.0,209.1507,209.3996,209.1507,209.3421,5233.0
2023-04-21 14:05:00,218.62,218.66,218.52,218.55,1423.0,209.3039,209.3421,209.2081,209.2368,1423.0
2023-04-21 14:10:00,218.55,218.6,218.36,218.48,4947.0,209.2368,209.2847,209.0549,209.1698,4947.0
2023-04-21 14:15:00,218.51,218.65,218.48,218.53,4299.0,209.1985,209.3326,209.1698,209.2177,4299.0
2023-04-21 14:20:00,218.58,218.61,218.48,218.5,2079.0,209.2656,209.2943,209.1698,209.189,2079.0
2023-04-21 14:25:00,218.43,218.48,218.38,218.4,2590.0,209.1219,209.1698,209.0741,209.0932,2590.0
2023-04-21 14:30:00,218.45,218.52,218.33,218.42,7477.0,209.1411,209.2081,209.0262,209.1124,7477.0
2023-04-21 14:35:00,218.38,218.51,218.3,218.46,5565.0,209.0741,209.1985,208.9975,209.1507,5565.0
2023-04-21 14:40:00,218.46,218.48,218.35,218.39,3656.0,209.1507,209.1698,209.0454,209.0837,3656.0
2023-04-21 14:45:00,218.38,218.54,218.34,218.49,6656.0,209.0741,209.2273,209.0358,209.1794,6656.0
2023-04-21 14:50:00,218.49,218.53,218.32,218.39,4253.0,209.1794,209.2177,209.0166,209.0837,4253.0
2023-04-21 14:55:00,218.36,218.65,218.36,218.64,8069.0,209.0549,209.3326,209.0549,209.323,8069.0
2023-04-21 15:00:00,218.61,218.72,218.61,218.62,6281.0,209.2943,209.3996,209.2943,209.3039,6281.0
2023-04-21 15:05:00,218.65,218.76,218.51,218.53,10688.0,209.3326,209.4379,209.1985,209.2177,10688.0
2023-04-21 15:10:00,218.58,218.64,218.38,218.53,11884.0,209.2656,209.323,209.0741,209.2177,11884.0
2023-04-21 15:15:00,218.47,218.57,218.41,218.48,6826.0,209.1602,209.256,209.1028,209.1698,6826.0
2023-04-21 15:20:00,218.47,218.62,218.41,218.48,9110.0,209.1602,209.3039,209.1028,209.1698,9110.0
2023-04-21 15:25:00,218.49,218.66,218.49,218.62,8119.0,209.1794,209.3421,209.1794,209.3039,8119.0
2023-04-21 15:30:00,218.63,218.71,218.58,218.63,10769.0,209.3134,209.39,209.2656,209.3134,10769.0
2023-04-21 15:35:00,218.64,218.77,218.53,218.53,12510.0,209.323,209.4475,209.2177,209.2177,12510.0
2023-04-21 15:40:00,218.51,218.61,218.38,218.44,12926.0,209.1985,209.2943,209.0741,209.1315,12926.0
2023-04-21 15:45:00,218.4,218.54,218.29,218.33,13133.0,209.0932,209.2273,208.9879,209.0262,13133.0
2023-04-21 15:50:00,218.31,218.42,218.15,218.2,17862.0,209.0071,209.1124,208.8539,208.9018,17862.0
2023-04-21 15:55:00,218.19,218.39,218.06,218.31,76208.0,208.8922,209.0837,208.7677,209.0071,76208.0
2023-04-24 09:30:00,219.04,220.03,219.04,219.8,18231.0,209.706,210.6538,209.706,210.4336,18231.0
2023-04-24 09:35:00,219.68,220.4,219.35,220.4,9918.0,210.3187,211.008,210.0027,211.008,9918.0
2023-04-24 09:40:00,220.54,220.64,220.33,220.47,14574.0,211.142,211.2378,210.941,211.075,14574.0
2023-04-24 09:45:00,220.51,221.34,220.51,221.21,15651.0,211.1133,211.9079,211.1133,211.7835,15651.0
2023-04-24 09:50:00,221.3,222.0,221.0,221.69,14189.0,211.8696,212.5398,211.5824,212.243,14189.0
2023-04-24 09:55:00,221.6,222.13,221.6,222.11,11504.0,212.1569,212.6643,212.1569,212.6451,11504.0
2023-04-24 10:00:00,222.09,222.13,221.6,221.97,26280.0,212.626,212.6643,212.1569,212.5111,26280.0
2023-04-24 10:05:00,221.98,222.08,221.64,221.65,17470.0,212.5207,212.6164,212.1952,212.2047,17470.0
2023-04-24 10:10:00,221.52,221.66,221.22,221.36,12752.0,212.0803,212.2143,211.7931,211.9271,12752.0
2023-04-24 10:15:00,221.42,221.78,221.35,221.55,25678.0,211.9845,212.3292,211.9175,212.109,25678.0
2023-04-24 10:20:00,221.59,221.64,221.29,221.4,17327.0,212.1473,212.1952,211.8601,211.9654,17327.0
2023-04-24 10:25:00,221.42,221.54,221.35,221.53,8097.0,211.9845,212.0994,211.9175,212.0898,8097.0
2023-04-24 10:30:00,221.51,221.69,221.51,221.69,13123.0,212.0707,212.243,212.0707,212.243,13123.0
2023-04-24 10:35:00,221.67,221.7,221.47,221.6,11031.0,212.2239,212.2526,212.0324,212.1569,11031.0
2023-04-24 10:40:00,221.65,221.95,221.5,221.56,10274.0,212.2047,212.4919,212.0611,212.1186,10274.0
2023-04-24 10:45:00,221.56,221.64,221.32,221.57,11162.0,212.1186,212.1952,211.8888,212.1281,11162.0
2023-04-24 10:50:00,221.48,221.68,221.38,221.58,5395.0,212.042,212.2335,211.9462,212.1377,5395.0
2023-04-24 10:55:00,221.58,221.62,221.31,221.31,7232.0,212.1377,212.176,211.8792,211.8792,7232.0
2023-04-24 11:00:00,221.36,221.38,221.15,221.2,7733.0,211.9271,211.9462,211.726,211.7739,7733.0
2023-04-24 11:05:00,221.22,221.38,221.22,221.31,8892.0,211.7931,211.9462,211.7931,211.8792,8892.0
2023-04-24 11:10:00,221.33,221.69,221.33,221.67,6839.0,211.8984,212.243,211.8984,212.2239,6839.0
2023-04-24 11:15:00,221.67,222.02,221.67,222.0,5544.0,212.2239,212.559,212.2239,212.5398,5544.0
2023-04-24 11:20:00,222.05,222.12,221.8,221.99,7409.0,212.5877,212.6547,212.3483,212.5302,7409.0
2023-04-24 11:25:00,222.06,222.14,221.89,221.96,6597.0,212.5973,212.6739,212.4345,212.5015,6597.0
2023-04-24 11:30:00,221.96,222.31,221.96,222.23,9670.0,212.5015,212.8366,212.5015,212.76,9670.0
2023-04-24 11:35:00,222.21,222.3,222.04,222.04,7309.0,212.7409,212.827,212.5781,212.5781,7309.0
2023-04-24 11:40:00,222.02,222.12,221.85,222.11,8369.0,212.559,212.6547,212.3962,212.6451,8369.0
2023-04-24 11:45:00,222.12,222.44,222.1,222.31,8172.0,212.6547,212.9611,212.6356,212.8366,8172.0
2023-04-24 11:50:00,222.28,222.68,222.27,222.64,6983.0,212.8079,213.1908,212.7983,213.1525,6983.0
2023-04-24 11:55:00,222.68,222.81,222.48,222.55,9487.0,213.1908,213.3153,212.9994,213.0664,9487.0
2023-04-24 12:00:00,222.53,222.63,222.42,222.57,5116.0,213.0472,213.143,212.9419,213.0855,5116.0
2023-04-24 12:05:00,222.64,222.65,222.48,222.48,4749.0,213.1525,213.1621,212.9994,212.9994,4749.0
2023-04-24 12:10:00,222.52,222.56,222.45,222.48,3838.0,213.0377,213.076,212.9706,212.9994,3838.0
2023-04-24 12:15:00,222.51,222.54,222.44,222.48,5824.0,213.0281,213.0568,212.9611,212.9994,5824.0
2023-04-24 12:20:00,222.52,222.52,222.15,222.21,12992.0,213.0377,213.0377,212.6834,212.7409,12992.0
2023-04-24 12:25:00,222.25,222.51,222.21,222.51,7888.0,212.7792,213.0281,212.7409,213.0281,7888.0
2023-04-24 12:30:00,222.56,222.76,222.5,222.76,3660.0,213.076,213.2674,213.0185,213.2674,3660.0
2023-04-24 12:35:00,222.75,222.85,222.69,222.76,8065.0,213.2579,213.3536,213.2004,213.2674,8065.0
2023-04-24 12:40:00,222.74,222.87,222.74,222.86,2446.0,213.2483,213.3727,213.2483,213.3632,2446.0
2023-04-24 12:45:00,222.88,222.9,222.64,222.76,7300.0,213.3823,213.4015,213.1525,213.2674,7300.0
2023-04-24 12:50:00,222.76,222.76,222.42,222.46,4462.0,213.2674,213.2674,212.9419,212.9802,4462.0
2023-04-24 12:55:00,222.5,222.52,222.27,222.3,5591.0,213.0185,213.0377,212.7983,212.827,5591.0
2023-04-24 13:00:00,222.26,222.3,222.08,222.09,7567.0,212.7887,212.827,212.6164,212.626,7567.0
2023-04-24 13:05:00,222.09,222.1,221.89,221.94,13130.0,212.626,212.6356,212.4345,212.4824,13130.0
2023-04-24 13:10:00,221.95,222.14,221.78,221.93,9648.0,212.4919,212.6739,212.3292,212.4728,9648.0
2023-04-24 13:15:00,221.98,222.06,221.94,222.06,7091.0,212.5207,212.5973,212.4824,212.5973,7091.0
2023-04-24 13:20:00,222.05,222.18,222.01,222.18,6085.0,212.5877,212.7121,212.5494,212.7121,6085.0
2023-04-24 13:25:00,222.19,222.31,222.19,222.26,6137.0,212.7217,212.8366,212.7217,212.7887,6137.0
2023-04-24 13:30:00,222.31,222.51,222.31,222.51,10497.0,212.8366,213.0281,212.8366,213.0281,10497.0
2023-04-24 13:35:00,222.48,222.5,222.4,222.46,5912.0,212.9994,213.0185,212.9228,212.9802,5912.0
2023-04-24 13:40:00,222.48,222.61,222.38,222.45,10131.0,212.9994,213.1238,212.9036,212.9706,10131.0
2023-04-24 13:45:00,222.44,222.48,222.24,222.28,12943.0,212.9611,212.9994,212.7696,212.8079,12943.0
2023-04-24 13:50:00,222.25,222.46,222.25,222.42,6379.0,212.7792,212.9802,212.7792,212.9419,6379.0
2023-04-24 13:55:00,222.47,222.47,222.3,222.36,5876.0,212.9898,212.9898,212.827,212.8845,5876.0
2023-04-24 14:00:00,222.37,222.39,222.23,222.23,4489.0,212.8941,212.9132,212.76,212.76,4489.0
2023-04-24 14:05:00,222.3,222.32,222.22,222.26,7041.0,212.827,212.8462,212.7504,212.7887,7041.0
2023-04-24 14:10:00,222.24,222.37,222.22,222.37,10751.0,212.7696,212.8941,212.7504,212.8941,10751.0
2023-04-24 14:15:00,222.38,222.47,222.27,222.47,11505.0,212.9036,212.9898,212.7983,212.9898,11505.0
2023-04-24 14:20:00,222.42,222.51,222.41,222.42,10101.0,212.9419,213.0281,212.9323,212.9419,10101.0
2023-04-24 14:25:00,222.4,222.54,222.38,222.53,5950.0,212.9228,213.0568,212.9036,213.0472,5950.0
2023-04-24 14:30:00,222.54,222.58,222.26,222.27,8162.0,213.0568,213.0951,212.7887,212.7983,8162.0
2023-04-24 14:35:00,222.3,222.32,222.25,222.28,10186.0,212.827,212.8462,212.7792,212.8079,10186.0
2023-04-24 14:40:00,222.28,222.32,222.21,222.22,7121.0,212.8079,212.8462,212.7409,212.7504,7121.0
2023-04-24 14:45:00,222.23,222.24,222.09,222.09,6552.0,212.76,212.7696,212.626,212.626,6552.0
2023-04-24 14:50:00,222.12,222.17,222.07,222.11,5020.0,212.6547,212.7026,212.6068,212.6451,5020.0
2023-04-24 14:55:00,222.11,222.18,222.05,222.14,8901.0,212.6451,212.7121,212.5877,212.6739,8901.0
2023-04-24 15:00:00,222.16,222.17,221.94,221.96,5863.0,212.693,212.7026,212.4824,212.5015,5863.0
2023-04-24 15:05:00,221.98,222.05,221.81,221.84,8702.0,212.5207,212.5877,212.3579,212.3866,8702.0
2023-04-24 15:10:00,221.85,222.03,221.83,222.02,14494.0,212.3962,212.5685,212.3771,212.559,14494.0
2023-04-24 15:15:00,222.03,222.26,221.92,222.24,22652.0,212.5685,212.7887,212.4632,212.7696,22652.0
2023-04-24 15:20:00,222.24,222.34,222.17,222.33,12436.0,212.7696,212.8653,212.7026,212.8558,12436.0
2023-04-24 15:25:00,222.33,222.39,222.24,222.3,16383.0,212.8558,212.9132,212.7696,212.827,16383.0
2023-04-24 15:30:00,222.3,222.52,222.28,222.52,36096.0,212.827,213.0377,212.8079,213.0377,36096.0
2023-04-24 15:35:00,222.51,222.61,222.46,222.53,22433.0,213.0281,213.1238,212.9802,213.0472,22433.0
2023-04-24 15:40:00,222.53,222.7,222.49,222.55,22168.0,213.0472,213.21,213.0089,213.0664,22168.0
2023-04-24 15:45:00,222.56,222.58,222.3,222.45,35695.0,213.076,213.0951,212.827,212.9706,35695.0
2023-04-24 15:50:00,222.45,222.45,222.11,222.18,65648.0,212.9706,212.9706,212.6451,212.7121,65648.0
2023-04-24 15:55:00,222.2,222.53,222.19,222.41,96174.0,212.7313,213.0472,212.7217,212.9323,96174.0
2023-04-25 09:30:00,222.59,222.99,222.54,222.72,22218.0,213.1047,213.4876,213.0568,213.2291,22218.0
2023-04-25 09:35:00,222.72,222.9,222.34,222.67,7252.0,213.2291,213.4015,212.8653,213.1813,7252.0
2023-04-25 09:40:00,222.55,222.68,222.02,222.28,8120.0,213.0664,213.1908,212.559,212.8079,8120.0
2023-04-25 09:45:00,222.33,222.43,221.63,221.63,7359.0,212.8558,212.9515,212.1856,212.1856,7359.0
2023-04-25 09:50:00,221.54,221.59,221.29,221.34,3352.0,212.0994,212.1473,211.8601,211.9079,3352.0
2023-04-25 09:55:00,221.34,221.63,221.16,221.4,5158.0,211.9079,212.1856,211.7356,211.9654,5158.0
2023-04-25 10:00:00,221.4,221.7,221.28,221.66,9338.0,211.9654,212.2526,211.8505,212.2143,9338.0
2023-04-25 10:05:00,221.71,222.05,221.71,221.83,10598.0,212.2622,212.5877,212.2622,212.3771,10598.0
2023-04-25 10:10:00,221.81,221.81,221.17,221.52,10210.0,212.3579,212.3579,211.7452,212.0803,10210.0
2023-04-25 10:15:00,221.42,221.66,221.23,221.39,8930.0,211.9845,212.2143,211.8026,211.9558,8930.0
2023-04-25 10:20:00,221.51,222.08,221.51,222.04,7984.0,212.0707,212.6164,212.0707,212.5781,7984.0
2023-04-25 10:25:00,221.98,222.02,221.49,221.53,6596.0,212.5207,212.559,212.0516,212.0898,6596.0
2023-04-25 10:30:00,221.53,221.82,221.43,221.7,10797.0,212.0898,212.3675,211.9941,212.2526,10797.0
2023-04-25 10:35:00,221.63,222.34,221.6,222.29,4461.0,212.1856,212.8653,212.1569,212.8175,4461.0
2023-04-25 10:40:00,222.33,222.33,222.01,222.01,4792.0,212.8558,212.8558,212.5494,212.5494,4792.0
2023-04-25 10:45:00,222.0,222.27,222.0,222.18,5656.0,212.5398,212.7983,212.5398,212.7121,5656.0
2023-04-25 10:50:00,222.19,222.56,222.19,222.49,3979.0,212.7217,213.076,212.7217,213.0089,3979.0
2023-04-25 10:55:00,222.53,222.6,222.22,222.39,13040.0,213.0472,213.1143,212.7504,212.9132,13040.0
2023-04-25 11:00:00,222.39,222.46,222.17,222.28,13214.0,212.9132,212.9802,212.7026,212.8079,13214.0
2023-04-25 11:05:00,222.3,222.3,222.07,222.1,6890.0,212.827,212.827,212.6068,212.6356,6890.0
2023-04-25 11:10:00,222.12,222.17,221.93,221.93,6700.0,212.6547,212.7026,212.4728,212.4728,6700.0
2023-04-25 11:15:00,221.92,221.92,221.65,221.85,6216.0,212.4632,212.4632,212.2047,212.3962,6216.0
2023-04-25 11:20:00,221.88,221.91,221.51,221.61,5416.0,212.4249,212.4537,212.0707,212.1664,5416.0
2023-04-25 11:25:00,221.63,221.94,221.63,221.68,3800.0,212.1856,212.4824,212.1856,212.2335,3800.0
2023-04-25 11:30:00,221.59,221.91,221.51,221.91,7396.0,212.1473,212.4537,212.0707,212.4537,7396.0
2023-04-25 11:35:00,221.83,221.85,221.62,221.79,4300.0,212.3771,212.3962,212.176,212.3388,4300.0
2023-04-25 11:40:00,221.81,221.87,221.73,221.87,4003.0,212.3579,212.4154,212.2813,212.4154,4003.0
2023-04-25 11:45:00,221.87,221.95,221.68,221.85,4832.0,212.4154,212.4919,212.2335,212.3962,4832.0
2023-04-25 11:50:00,221.79,221.8,221.64,221.64,3908.0,212.3388,212.3483,212.1952,212.1952,3908.0
2023-04-25 11:55:00,221.71,221.79,221.62,221.67,3775.0,212.2622,212.3388,212.176,212.2239,3775.0
2023-04-25 12:00:00,221.68,221.81,221.66,221.7,4369.0,212.2335,212.3579,212.2143,212.2526,4369.0
2023-04-25 12:05:00,221.71,221.84,221.65,221.71,4314.0,212.2622,212.3866,212.2047,212.2622,4314.0
2023-04-25 12:10:00,221.74,221.82,221.67,221.73,4382.0,212.2909,212.3675,212.2239,212.2813,4382.0
2023-04-25 12:15:00,221.76,221.83,221.73,221.76,2227.0,212.31,212.3771,212.2813,212.31,2227.0
2023-04-25 12:20:00,221.8,221.8,221.54,221.54,3832.0,212.3483,212.3483,212.0994,212.0994,3832.0
2023-04-25 12:25:00,221.43,221.45,221.36,221.43,3127.0,211.9941,212.0133,211.9271,211.9941,3127.0
2023-04-25 12:30:00,221.36,221.4,221.22,221.27,4376.0,211.9271,211.9654,211.7931,211.8409,4376.0
2023-04-25 12:35:00,221.29,221.38,221.14,221.15,1500.0,211.8601,211.9462,211.7165,211.726,1500.0
2023-04-25 12:40:00,221.2,221.27,221.12,221.13,4261.0,211.7739,211.8409,211.6973,211.7069,4261.0
2023-04-25 12:45:00,221.08,221.08,220.89,220.94,3328.0,211.659,211.659,211.4771,211.525,3328.0
2023-04-25 12:50:00,220.97,221.02,220.95,221.02,800.0,211.5537,211.6016,211.5346,211.6016,800.0
2023-04-25 12:55:00,220.99,221.06,220.7,220.72,4810.0,211.5729,211.6399,211.2952,211.3144,4810.0
2023-04-25 13:00:00,220.71,220.76,220.66,220.7,2139.0,211.3048,211.3527,211.2569,211.2952,2139.0
2023-04-25 13:05:00,220.73,220.76,220.46,220.48,8407.0,211.3239,211.3527,211.0654,211.0846,8407.0
2023-04-25 13:10:00,220.47,220.61,220.41,220.41,3525.0,211.075,211.2091,211.0176,211.0176,3525.0
2023-04-25 13:15:00,220.4,220.42,220.05,220.24,6282.0,211.008,211.0271,210.6729,210.8548,6282.0
2023-04-25 13:20:00,220.28,220.36,220.2,220.25,3200.0,210.8931,210.9697,210.8165,210.8644,3200.0
2023-04-25 13:25:00,220.25,220.29,220.06,220.14,4774.0,210.8644,210.9027,210.6825,210.7591,4774.0
2023-04-25 13:30:00,220.11,220.12,219.95,220.04,1900.0,210.7304,210.7399,210.5772,210.6633,1900.0
2023-04-25 13:35:00,220.03,220.18,220.0,220.17,4003.0,210.6538,210.7974,210.625,210.7878,4003.0
2023-04-25 13:40:00,220.17,220.17,219.94,220.01,12643.0,210.7878,210.7878,210.5676,210.6346,12643.0
2023-04-25 13:45:00,220.0,220.02,219.89,219.94,3593.0,210.625,210.6442,210.5197,210.5676,3593.0
2023-04-25 13:50:00,219.97,219.97,219.89,219.96,1700.0,210.5963,210.5963,210.5197,210.5868,1700.0
2023-04-25 13:55:00,219.93,220.0,219.89,219.96,2119.0,210.558,210.625,210.5197,210.5868,2119.0
2023-04-25 14:00:00,219.96,219.99,219.88,219.9,3648.0,210.5868,210.6155,210.5102,210.5293,3648.0
2023-04-25 14:05:00,220.0,220.06,219.86,219.86,11581.0,210.625,210.6825,210.491,210.491,11581.0
2023-04-25 14:10:00,219.83,219.83,219.47,219.6,8088.0,210.4623,210.4623,210.1176,210.2421,8088.0
2023-04-25 14:15:00,219.59,219.65,218.97,218.97,10735.0,210.2325,210.29,209.6389,209.6389,10735.0
2023-04-25 14:20:00,219.03,219.23,218.96,219.01,9268.0,209.6964,209.8879,209.6294,209.6772,9268.0
2023-04-25 14:25:00,218.95,219.0,218.78,218.86,3586.0,209.6198,209.6677,209.457,209.5336,3586.0
2023-04-25 14:30:00,218.92,219.03,218.86,219.03,3511.0,209.5911,209.6964,209.5336,209.6964,3511.0
2023-04-25 14:35:00,219.0,219.08,218.92,218.95,4858.0,209.6677,209.7443,209.5911,209.6198,4858.0
2023-04-25 14:40:00,218.96,218.99,218.69,218.8,5268.0,209.6294,209.6581,209.3709,209.4762,5268.0
2023-04-25 14:45:00,218.79,218.91,218.7,218.91,5609.0,209.4666,209.5815,209.3804,209.5815,5609.0
2023-04-25 14:50:00,218.93,219.01,218.86,218.93,7717.0,209.6006,209.6772,209.5336,209.6006,7717.0
2023-04-25 14:55:00,218.93,219.11,218.92,219.03,7304.0,209.6006,209.773,209.5911,209.6964,7304.0
2023-04-25 15:00:00,219.05,219.16,218.89,218.89,12622.0,209.7155,209.8208,209.5623,209.5623,12622.0
2023-04-25 15:05:00,218.9,219.21,218.88,219.19,4820.0,209.5719,209.8687,209.5528,209.8496,4820.0
2023-04-25 15:10:00,219.14,219.71,219.13,219.71,9658.0,209.8017,210.3474,209.7921,210.3474,9658.0
2023-04-25 15:15:00,219.76,219.8,219.61,219.72,13453.0,210.3953,210.4336,210.2517,210.357,13453.0
2023-04-25 15:20:00,219.75,219.87,219.69,219.7,11763.0,210.3857,210.5006,210.3283,210.3378,11763.0
2023-04-25 15:25:00,219.7,219.76,219.45,219.52,10861.0,210.3378,210.3953,210.0985,210.1655,10861.0
2023-04-25 15:30:00,219.5,219.71,219.49,219.63,14616.0,210.1464,210.3474,210.1368,210.2708,14616.0
2023-04-25 15:35:00,219.63,219.92,219.61,219.92,17157.0,210.2708,210.5485,210.2517,210.5485,17157.0
2023-04-25 15:40:00,219.89,219.92,219.63,219.69,21589.0,210.5197,210.5485,210.2708,210.3283,21589.0
2023-04-25 15:45:00,219.72,219.79,219.61,219.64,20811.0,210.357,210.424,210.2517,210.2804,20811.0
2023-04-25 15:50:00,219.59,219.73,219.3,219.39,37580.0,210.2325,210.3666,209.9549,210.041,37580.0
2023-04-25 15:55:00,219.37,219.68,219.26,219.49,119220.0,210.0219,210.3187,209.9166,210.1368,119220.0
2023-04-26 09:30:00,218.26,219.44,218.15,219.26,16445.0,208.9592,210.0889,208.8539,209.9166,16445.0
2023-04-26 09:35:00,219.16,219.3,218.72,218.79,4032.0,209.8208,209.9549,209.3996,209.4666,4032.0
2023-04-26 09:40:00,218.82,219.45,218.82,219.31,4646.0,209.4953,210.0985,209.4953,209.9644,4646.0
2023-04-26 09:45:00,219.45,219.46,218.97,219.05,3943.0,210.0985,210.1081,209.6389,209.7155,3943.0
2023-04-26 09:50:00,219.02,219.55,218.93,219.52,4391.0,209.6868,210.1942,209.6006,210.1655,4391.0
2023-04-26 09:55:00,219.39,219.59,219.09,219.59,2840.0,210.041,210.2325,209.7538,210.2325,2840.0
2023-04-26 10:00:00,219.53,219.58,219.24,219.27,5084.0,210.1751,210.2229,209.8974,209.9262,5084.0
2023-04-26 10:05:00,219.3,219.37,219.11,219.37,5993.0,209.9549,210.0219,209.773,210.0219,5993.0
2023-04-26 10:10:00,219.31,219.61,219.2,219.4,10597.0,209.9644,210.2517,209.8591,210.0506,10597.0
2023-04-26 10:15:00,219.39,219.68,219.39,219.67,4577.0,210.041,210.3187,210.041,210.3091,4577.0
2023-04-26 10:20:00,219.71,219.72,219.56,219.62,3064.0,210.3474,210.357,210.2038,210.2612,3064.0
2023-04-26 10:25:00,219.58,219.58,219.18,219.5,8831.0,210.2229,210.2229,209.84,210.1464,8831.0
2023-04-26 10:30:00,219.55,219.78,219.51,219.67,4264.0,210.1942,210.4144,210.1559,210.3091,4264.0
2023-04-26 10:35:00,219.71,219.91,219.67,219.79,7481.0,210.3474,210.5389,210.3091,210.424,7481.0
2023-04-26 10:40:00,219.74,219.83,219.51,219.65,5339.0,210.3761,210.4623,210.1559,210.29,5339.0
2023-04-26 10:45:00,219.72,219.85,219.54,219.7,3711.0,210.357,210.4814,210.1846,210.3378,3711.0
2023-04-26 10:50:00,219.65,219.7,219.5,219.5,4097.0,210.29,210.3378,210.1464,210.1464,4097.0
2023-04-26 10:55:00,219.49,219.52,219.34,219.52,3700.0,210.1368,210.1655,209.9932,210.1655,3700.0
2023-04-26 11:00:00,219.51,219.53,219.38,219.46,4097.0,210.1559,210.1751,210.0315,210.1081,4097.0
2023-04-26 11:05:00,219.5,219.76,219.5,219.65,5707.0,210.1464,210.3953,210.1464,210.29,5707.0
2023-04-26 11:10:00,219.73,219.89,219.71,219.89,4104.0,210.3666,210.5197,210.3474,210.5197,4104.0
2023-04-26 11:15:00,219.88,220.05,219.82,220.02,6486.0,210.5102,210.6729,210.4527,210.6442,6486.0
2023-04-26 11:20:00,219.95,219.95,219.75,219.8,3943.0,210.5772,210.5772,210.3857,210.4336,3943.0
2023-04-26 11:25:00,219.78,219.91,219.7,219.91,3541.0,210.4144,210.5389,210.3378,210.5389,3541.0
2023-04-26 11:30:00,219.95,220.06,219.95,220.02,2720.0,210.5772,210.6825,210.5772,210.6442,2720.0
2023-04-26 11:35:00,220.02,220.02,219.74,219.83,4578.0,210.6442,210.6442,210.3761,210.4623,4578.0
2023-04-26 11:40:00,219.84,219.9,219.72,219.72,7512.0,210.4719,210.5293,210.357,210.357,7512.0
2023-04-26 11:45:00,219.7,219.76,219.52,219.56,6960.0,210.3378,210.3953,210.1655,210.2038,6960.0
2023-04-26 11:50:00,219.56,219.57,219.25,219.34,3579.0,210.2038,210.2134,209.907,209.9932,3579.0
2023-04-26 11:55:00,219.35,219.37,219.18,219.25,4043.0,210.0027,210.0219,209.84,209.907,4043.0
2023-04-26 12:00:00,219.26,219.33,219.19,219.2,4017.0,209.9166,209.9836,209.8496,209.8591,4017.0
2023-04-26 12:05:00,219.22,219.23,219.03,219.12,4401.0,209.8783,209.8879,209.6964,209.7825,4401.0
2023-04-26 12:10:00,219.12,219.16,219.05,219.1,4665.0,209.7825,209.8208,209.7155,209.7634,4665.0
2023-04-26 12:15:00,219.1,219.13,218.94,218.97,4826.0,209.7634,209.7921,209.6102,209.6389,4826.0
2023-04-26 12:20:00,218.91,219.01,218.72,218.96,3674.0,209.5815,209.6772,209.3996,209.6294,3674.0
2023-04-26 12:25:00,218.95,218.98,218.86,218.94,3379.0,209.6198,209.6485,209.5336,209.6102,3379.0
2023-04-26 12:30:00,218.93,219.0,218.89,218.92,2693.0,209.6006,209.6677,209.5623,209.5911,2693.0
2023-04-26 12:35:00,218.93,219.1,218.87,218.87,11850.0,209.6006,209.7634,209.5432,209.5432,11850.0
2023-04-26 12:40:00,218.88,219.16,218.87,219.16,2696.0,209.5528,209.8208,209.5432,209.8208,2696.0
2023-04-26 12:45:00,219.2,219.42,219.18,219.42,10194.0,209.8591,210.0698,209.84,210.0698,10194.0
2023-04-26 12:50:00,219.51,219.65,219.51,219.61,11204.0,210.1559,210.29,210.1559,210.2517,11204.0
2023-04-26 12:55:00,219.59,219.78,219.58,219.58,6253.0,210.2325,210.4144,210.2229,210.2229,6253.0
2023-04-26 13:00:00,219.58,219.78,219.54,219.74,3427.0,210.2229,210.4144,210.1846,210.3761,3427.0
2023-04-26 13:05:00,219.72,219.72,219.51,219.51,3336.0,210.357,210.357,210.1559,210.1559,3336.0
2023-04-26 13:10:00,219.47,219.52,219.4,219.52,5578.0,210.1176,210.1655,210.0506,210.1655,5578.0
2023-04-26 13:15:00,219.54,219.64,219.54,219.57,5229.0,210.1846,210.2804,210.1846,210.2134,5229.0
2023-04-26 13:20:00,219.51,219.51,219.28,219.32,4082.0,210.1559,210.1559,209.9357,209.974,4082.0
2023-04-26 13:25:00,219.3,219.41,219.3,219.41,3131.0,209.9549,210.0602,209.9549,210.0602,3131.0
2023-04-26 13:30:00,219.41,219.64,219.38,219.64,7529.0,210.0602,210.2804,210.0315,210.2804,7529.0
2023-04-26 13:35:00,219.65,219.79,219.62,219.72,3401.0,210.29,210.424,210.2612,210.357,3401.0
2023-04-26 13:40:00,219.76,219.77,219.69,219.77,2605.0,210.3953,210.4048,210.3283,210.4048,2605.0
2023-04-26 13:45:00,219.7,219.71,219.43,219.44,3828.0,210.3378,210.3474,210.0793,210.0889,3828.0
2023-04-26 13:50:00,219.43,219.46,219.31,219.46,5825.0,210.0793,210.1081,209.9644,210.1081,5825.0
2023-04-26 13:55:00,219.43,219.43,219.19,219.21,6089.0,210.0793,210.0793,209.8496,209.8687,6089.0
2023-04-26 14:00:00,219.15,219.16,219.01,219.12,3987.0,209.8113,209.8208,209.6772,209.7825,3987.0
2023-04-26 14:05:00,219.09,219.22,219.09,219.2,6337.0,209.7538,209.8783,209.7538,209.8591,6337.0
2023-04-26 14:10:00,219.18,219.34,219.08,219.15,7515.0,209.84,209.9932,209.7443,209.8113,7515.0
2023-04-26 14:15:00,219.1,219.15,218.87,218.87,2944.0,209.7634,209.8113,209.5432,209.5432,2944.0
2023-04-26 14:20:00,218.89,218.96,218.74,218.91,8188.0,209.5623,209.6294,209.4187,209.5815,8188.0
2023-04-26 14:25:00,218.94,219.02,218.94,218.96,4878.0,209.6102,209.6868,209.6102,209.6294,4878.0
2023-04-26 14:30:00,219.02,219.04,218.85,218.87,7845.0,209.6868,209.706,209.5241,209.5432,7845.0
2023-04-26 14:35:00,218.84,218.84,218.52,218.6,6771.0,209.5145,209.5145,209.2081,209.2847,6771.0
2023-04-26 14:40:00,218.6,218.71,218.5,218.54,4288.0,209.2847,209.39,209.189,209.2273,4288.0
2023-04-26 14:45:00,218.52,218.61,218.45,218.58,7997.0,209.2081,209.2943,209.1411,209.2656,7997.0
2023-04-26 14:50:00,218.56,218.66,218.51,218.56,6287.0,209.2464,209.3421,209.1985,209.2464,6287.0
2023-04-26 14:55:00,218.57,218.73,218.5,218.73,6105.0,209.256,209.4092,209.189,209.4092,6105.0
2023-04-26 15:00:00,218.74,218.79,218.71,218.77,5809.0,209.4187,209.4666,209.39,209.4475,5809.0
2023-04-26 15:05:00,218.74,219.05,218.74,218.98,8340.0,209.4187,209.7155,209.4187,209.6485,8340.0
2023-04-26 15:10:00,218.97,219.42,218.97,219.39,13842.0,209.6389,210.0698,209.6389,210.041,13842.0
2023-04-26 15:15:00,219.37,219.4,219.28,219.28,9987.0,210.0219,210.0506,209.9357,209.9357,9987.0
2023-04-26 15:20:00,219.29,219.43,219.28,219.28,8154.0,209.9453,210.0793,209.9357,209.9357,8154.0
2023-04-26 15:25:00,219.3,219.4,219.17,219.17,15302.0,209.9549,210.0506,209.8304,209.8304,15302.0
2023-04-26 15:30:00,219.23,219.28,219.06,219.1,14343.0,209.8879,209.9357,209.7251,209.7634,14343.0
2023-04-26 15:35:00,219.12,219.12,218.94,219.01,12749.0,209.7825,209.7825,209.6102,209.6772,12749.0
2023-04-26 15:40:00,219.06,219.13,218.95,219.09,14603.0,209.7251,209.7921,209.6198,209.7538,14603.0
2023-04-26 15:45:00,219.11,219.18,219.03,219.12,14173.0,209.773,209.84,209.6964,209.7825,14173.0
2023-04-26 15:50:00,219.12,219.12,218.93,219.02,27509.0,209.7825,209.7825,209.6006,209.6868,27509.0
2023-04-26 15:55:00,219.02,219.5,219.02,219.23,66641.0,209.6868,210.1464,209.6868,209.8879,66641.0
2023-04-27 09:30:00,219.64,220.0,219.58,219.65,12362.0,210.2804,210.625,210.2229,210.29,12362.0
2023-04-27 09:35:00,219.64,220.04,219.61,219.94,2318.0,210.2804,210.6633,210.2517,210.5676,2318.0
2023-04-27 09:40:00,220.17,220.44,220.06,220.36,7463.0,210.7878,211.0463,210.6825,210.9697,7463.0
2023-04-27 09:45:00,220.5,220.5,220.0,220.23,4404.0,211.1037,211.1037,210.625,210.8452,4404.0
2023-04-27 09:50:00,220.14,220.36,219.92,220.36,2805.0,210.7591,210.9697,210.5485,210.9697,2805.0
2023-04-27 09:55:00,220.48,220.63,220.36,220.42,8913.0,211.0846,211.2282,210.9697,211.0271,8913.0
2023-04-27 10:00:00,220.42,220.47,220.25,220.34,6405.0,211.0271,211.075,210.8644,210.9506,6405.0
2023-04-27 10:05:00,220.15,220.3,219.97,219.99,3540.0,210.7687,210.9123,210.5963,210.6155,3540.0
2023-04-27 10:10:00,219.98,220.31,219.94,220.11,8716.0,210.6059,210.9218,210.5676,210.7304,8716.0
2023-04-27 10:15:00,220.16,220.25,219.9,220.06,9421.0,210.7782,210.8644,210.5293,210.6825,9421.0
2023-04-27 10:20:00,220.04,220.27,220.0,220.19,3511.0,210.6633,210.8835,210.625,210.8069,3511.0
2023-04-27 10:25:00,220.24,220.58,220.23,220.46,12054.0,210.8548,211.1803,210.8452,211.0654,12054.0
2023-04-27 10:30:00,220.51,220.91,220.5,220.83,5496.0,211.1133,211.4963,211.1037,211.4197,5496.0
2023-04-27 10:35:00,220.82,221.08,220.68,220.81,8965.0,211.4101,211.659,211.2761,211.4005,8965.0
2023-04-27 10:40:00,220.77,220.89,220.71,220.89,7042.0,211.3622,211.4771,211.3048,211.4771,7042.0
2023-04-27 10:45:00,220.91,221.16,220.86,221.15,4024.0,211.4963,211.7356,211.4484,211.726,4024.0
2023-04-27 10:50:00,221.19,221.36,221.1,221.29,4626.0,211.7643,211.9271,211.6782,211.8601,4626.0
2023-04-27 10:55:00,221.27,221.52,221.13,221.52,9779.0,211.8409,212.0803,211.7069,212.0803,9779.0
2023-04-27 11:00:00,221.46,221.51,221.34,221.49,13334.0,212.0228,212.0707,211.9079,212.0516,13334.0
2023-04-27 11:05:00,221.48,221.57,221.24,221.31,9007.0,212.042,212.1281,211.8122,211.8792,9007.0
2023-04-27 11:10:00,221.33,221.4,221.01,221.06,7328.0,211.8984,211.9654,211.592,211.6399,7328.0
2023-04-27 11:15:00,221.01,221.12,220.75,220.88,5106.0,211.592,211.6973,211.3431,211.4675,5106.0
2023-04-27 11:20:00,220.84,221.11,220.76,221.11,10947.0,211.4293,211.6877,211.3527,211.6877,10947.0
2023-04-27 11:25:00,221.17,221.41,221.11,221.28,4171.0,211.7452,211.975,211.6877,211.8505,4171.0
2023-04-27 11:30:00,221.31,221.51,221.26,221.4,5716.0,211.8792,212.0707,211.8314,211.9654,5716.0
2023-04-27 11:35:00,221.4,221.4,221.14,221.22,3918.0,211.9654,211.9654,211.7165,211.7931,3918.0
2023-04-27 11:40:00,221.15,221.56,221.15,221.47,4807.0,211.726,212.1186,211.726,212.0324,4807.0
2023-04-27 11:45:00,221.51,221.67,221.48,221.59,3800.0,212.0707,212.2239,212.042,212.1473,3800.0
2023-04-27 11:50:00,221.65,221.94,221.64,221.88,2315.0,212.2047,212.4824,212.1952,212.4249,2315.0
2023-04-27 11:55:00,221.89,222.15,221.83,222.15,12901.0,212.4345,212.6834,212.3771,212.6834,12901.0
2023-04-27 12:00:00,222.24,222.48,222.24,222.25,10445.0,212.7696,212.9994,212.7696,212.7792,10445.0
2023-04-27 12:05:00,222.27,222.27,222.09,222.23,2912.0,212.7983,212.7983,212.626,212.76,2912.0
2023-04-27 12:10:00,222.17,222.18,222.07,222.11,2711.0,212.7026,212.7121,212.6068,212.6451,2711.0
2023-04-27 12:15:00,222.06,222.06,221.92,222.04,2203.0,212.5973,212.5973,212.4632,212.5781,2203.0
2023-04-27 12:20:00,221.99,222.12,221.92,222.06,6889.0,212.5302,212.6547,212.4632,212.5973,6889.0
2023-04-27 12:25:00,222.04,222.04,221.86,221.94,3262.0,212.5781,212.5781,212.4058,212.4824,3262.0
2023-04-27 12:30:00,221.86,221.86,221.49,221.5,4898.0,212.4058,212.4058,212.0516,212.0611,4898.0
2023-04-27 12:35:00,221.58,221.7,221.55,221.55,3251.0,212.1377,212.2526,212.109,212.109,3251.0
2023-04-27 12:40:00,221.46,221.49,221.31,221.36,4858.0,212.0228,212.0516,211.8792,211.9271,4858.0
2023-04-27 12:45:00,221.33,221.43,221.32,221.37,5168.0,211.8984,211.9941,211.8888,211.9367,5168.0
2023-04-27 12:50:00,221.35,221.43,221.25,221.35,4443.0,211.9175,211.9941,211.8218,211.9175,4443.0
2023-04-27 12:55:00,221.33,221.42,221.24,221.3,4028.0,211.8984,211.9845,211.8122,211.8696,4028.0
2023-04-27 13:00:00,221.29,221.29,221.15,221.16,2863.0,211.8601,211.8601,211.726,211.7356,2863.0
2023-04-27 13:05:00,221.11,221.19,221.07,221.13,5479.0,211.6877,211.7643,211.6494,211.7069,5479.0
2023-04-27 13:10:00,221.15,221.28,221.15,221.24,4194.0,211.726,211.8505,211.726,211.8122,4194.0
2023-04-27 13:15:00,221.24,221.32,221.24,221.26,3263.0,211.8122,211.8888,211.8122,211.8314,3263.0
2023-04-27 13:20:00,221.25,221.46,221.24,221.36,5277.0,211.8218,212.0228,211.8122,211.9271,5277.0
2023-04-27 13:25:00,221.33,221.43,221.32,221.42,1600.0,211.8984,211.9941,211.8888,211.9845,1600.0
2023-04-27 13:30:00,221.46,221.65,221.46,221.58,3816.0,212.0228,212.2047,212.0228,212.1377,3816.0
2023-04-27 13:35:00,221.67,221.68,221.58,221.62,3591.0,212.2239,212.2335,212.1377,212.176,3591.0
2023-04-27 13:40:00,221.62,221.87,221.62,221.78,13162.0,212.176,212.4154,212.176,212.3292,13162.0
2023-04-27 13:45:00,221.8,221.86,221.71,221.72,5697.0,212.3483,212.4058,212.2622,212.2718,5697.0
2023-04-27 13:50:00,221.71,222.0,221.71,221.95,8797.0,212.2622,212.5398,212.2622,212.4919,8797.0
2023-04-27 13:55:00,221.98,221.98,221.67,221.75,3847.0,212.5207,212.5207,212.2239,212.3005,3847.0
2023-04-27 14:00:00,221.76,221.76,221.58,221.67,4293.0,212.31,212.31,212.1377,212.2239,4293.0
2023-04-27 14:05:00,221.65,221.69,221.6,221.63,3950.0,212.2047,212.243,212.1569,212.1856,3950.0
2023-04-27 14:10:00,221.59,221.69,221.59,221.62,4540.0,212.1473,212.243,212.1473,212.176,4540.0
2023-04-27 14:15:00,221.6,221.7,221.54,221.7,5787.0,212.1569,212.2526,212.0994,212.2526,5787.0
2023-04-27 14:20:00,221.65,221.65,221.31,221.35,3136.0,212.2047,212.2047,211.8792,211.9175,3136.0
2023-04-27 14:25:00,221.36,221.52,221.33,221.5,4821.0,211.9271,212.0803,211.8984,212.0611,4821.0
2023-04-27 14:30:00,221.53,221.56,221.42,221.48,6890.0,212.0898,212.1186,211.9845,212.042,6890.0
2023-04-27 14:35:00,221.5,221.58,221.4,221.46,5406.0,212.0611,212.1377,211.9654,212.0228,5406.0
2023-04-27 14:40:00,221.45,221.53,221.44,221.5,5448.0,212.0133,212.0898,212.0037,212.0611,5448.0
2023-04-27 14:45:00,221.46,221.58,221.4,221.52,6738.0,212.0228,212.1377,211.9654,212.0803,6738.0
2023-04-27 14:50:00,221.57,221.78,221.52,221.78,5916.0,212.1281,212.3292,212.0803,212.3292,5916.0
2023-04-27 14:55:00,221.79,221.84,221.71,221.82,6220.0,212.3388,212.3866,212.2622,212.3675,6220.0
2023-04-27 15:00:00,221.87,221.98,221.83,221.98,4238.0,212.4154,212.5207,212.3771,212.5207,4238.0
2023-04-27 15:05:00,221.98,221.98,221.75,221.78,4767.0,212.5207,212.5207,212.3005,212.3292,4767.0
2023-04-27 15:10:00,221.8,221.84,221.63,221.72,7731.0,212.3483,212.3866,212.1856,212.2718,7731.0
2023-04-27 15:15:00,221.74,221.84,221.71,221.75,7763.0,212.2909,212.3866,212.2622,212.3005,7763.0
2023-04-27 15:20:00,221.72,221.74,221.48,221.48,8050.0,212.2718,212.2909,212.042,212.042,8050.0
2023-04-27 15:25:00,221.46,221.48,221.37,221.38,10273.0,212.0228,212.042,211.9367,211.9462,10273.0
2023-04-27 15:30:00,221.4,221.41,221.16,221.19,13342.0,211.9654,211.975,211.7356,211.7643,13342.0
2023-04-27 15:35:00,221.15,221.16,220.97,221.0,16824.0,211.726,211.7356,211.5537,211.5824,16824.0
2023-04-27 15:40:00,221.0,221.05,220.82,220.92,21807.0,211.5824,211.6303,211.4101,211.5058,21807.0
2023-04-27 15:45:00,220.91,221.15,220.81,221.14,29431.0,211.4963,211.726,211.4005,211.7165,29431.0
2023-04-27 15:50:00,221.16,221.23,220.99,221.16,38347.0,211.7356,211.8026,211.5729,211.7356,38347.0
2023-04-27 15:55:00,221.16,221.67,221.12,221.56,96031.0,211.7356,212.2239,211.6973,212.1186,96031.0
2023-04-28 09:30:00,222.16,222.99,221.66,222.62,15053.0,212.693,213.4876,212.2143,213.1334,15053.0
2023-04-28 09:35:00,222.17,222.49,222.05,222.09,1433.0,212.7026,213.0089,212.5877,212.626,1433.0
2023-04-28 09:40:00,222.23,222.26,221.95,222.04,2701.0,212.76,212.7887,212.4919,212.5781,2701.0
2023-04-28 09:45:00,222.15,222.46,221.99,222.36,5287.0,212.6834,212.9802,212.5302,212.8845,5287.0
2023-04-28 09:50:00,222.42,222.42,221.97,222.0,11166.0,212.9419,212.9419,212.5111,212.5398,11166.0
2023-04-28 09:55:00,221.94,221.94,221.61,221.61,3244.0,212.4824,212.4824,212.1664,212.1664,3244.0
2023-04-28 10:00:00,221.5,221.79,221.47,221.47,3350.0,212.0611,212.3388,212.0324,212.0324,3350.0
2023-04-28 10:05:00,221.54,221.67,221.54,221.66,2462.0,212.0994,212.2239,212.0994,212.2143,2462.0
2023-04-28 10:10:00,221.58,221.6,221.03,221.3,4830.0,212.1377,212.1569,211.6112,211.8696,4830.0
2023-04-28 10:15:00,221.36,221.55,221.17,221.42,3449.0,211.9271,212.109,211.7452,211.9845,3449.0
2023-04-28 10:20:00,221.47,221.7,221.19,221.68,8450.0,212.0324,212.2526,211.7643,212.2335,8450.0
2023-04-28 10:25:00,221.69,221.76,221.42,221.56,5262.0,212.243,212.31,211.9845,212.1186,5262.0
2023-04-28 10:30:00,221.58,221.64,221.45,221.45,5968.0,212.1377,212.1952,212.0133,212.0133,5968.0
2023-04-28 10:35:00,221.46,221.52,220.84,220.84,4927.0,212.0228,212.0803,211.4293,211.4293,4927.0
2023-04-28 10:40:00,220.84,220.93,220.65,220.86,4200.0,211.4293,211.5154,211.2473,211.4484,4200.0
2023-04-28 10:45:00,220.78,220.94,220.65,220.94,2600.0,211.3718,211.525,211.2473,211.525,2600.0
2023-04-28 10:50:00,220.89,220.9,220.82,220.87,3780.0,211.4771,211.4867,211.4101,211.458,3780.0
2023-04-28 10:55:00,220.81,221.08,220.26,220.3,9860.0,211.4005,211.659,210.874,210.9123,9860.0
2023-04-28 11:00:00,220.36,220.36,220.1,220.35,2800.0,210.9697,210.9697,210.7208,210.9601,2800.0
2023-04-28 11:05:00,220.33,220.65,220.32,220.63,4926.0,210.941,211.2473,210.9314,211.2282,4926.0
2023-04-28 11:10:00,220.66,221.17,220.65,221.14,6411.0,211.2569,211.7452,211.2473,211.7165,6411.0
2023-04-28 11:15:00,221.08,221.23,220.98,221.13,4949.0,211.659,211.8026,211.5633,211.7069,4949.0
2023-04-28 11:20:00,221.18,221.19,220.94,221.09,6333.0,211.7548,211.7643,211.525,211.6686,6333.0
2023-04-28 11:25:00,221.01,221.06,220.94,220.95,1565.0,211.592,211.6399,211.525,211.5346,1565.0
2023-04-28 11:30:00,221.02,221.09,220.94,220.94,5370.0,211.6016,211.6686,211.525,211.525,5370.0
2023-04-28 11:35:00,220.89,220.9,220.66,220.74,5014.0,211.4771,211.4867,211.2569,211.3335,5014.0
2023-04-28 11:40:00,220.68,221.11,220.67,221.04,4650.0,211.2761,211.6877,211.2665,211.6207,4650.0
2023-04-28 11:45:00,221.0,221.26,220.96,221.26,2201.0,211.5824,211.8314,211.5441,211.8314,2201.0
2023-04-28 11:50:00,221.26,221.35,221.2,221.33,5038.0,211.8314,211.9175,211.7739,211.8984,5038.0
2023-04-28 11:55:00,221.28,221.41,221.28,221.35,4115.0,211.8505,211.975,211.8505,211.9175,4115.0
2023-04-28 12:00:00,221.43,221.5,221.19,221.27,6633.0,211.9941,212.0611,211.7643,211.8409,6633.0
2023-04-28 12:05:00,221.28,221.4,221.28,221.37,2618.0,211.8505,211.9654,211.8505,211.9367,2618.0
2023-04-28 12:10:00,221.38,221.5,221.38,221.43,2475.0,211.9462,212.0611,211.9462,211.9941,2475.0
2023-04-28 12:15:00,221.44,221.52,221.31,221.45,1582.0,212.0037,212.0803,211.8792,212.0133,1582.0
2023-04-28 12:20:00,221.42,221.74,221.41,221.74,4322.0,211.9845,212.2909,211.975,212.2909,4322.0
2023-04-28 12:25:00,221.72,221.76,221.66,221.74,2873.0,212.2718,212.31,212.2143,212.2909,2873.0
2023-04-28 12:30:00,221.75,221.83,221.73,221.74,3078.0,212.3005,212.3771,212.2813,212.2909,3078.0
2023-04-28 12:35:00,221.74,221.92,221.72,221.84,3597.0,212.2909,212.4632,212.2718,212.3866,3597.0
2023-04-28 12:40:00,221.72,221.84,221.72,221.78,1800.0,212.2718,212.3866,212.2718,212.3292,1800.0
2023-04-28 12:45:00,221.75,221.85,221.67,221.68,3206.0,212.3005,212.3962,212.2239,212.2335,3206.0
2023-04-28 12:50:00,221.64,221.72,221.64,221.7,1641.0,212.1952,212.2718,212.1952,212.2526,1641.0
2023-04-28 12:55:00,221.76,221.89,221.74,221.84,5550.0,212.31,212.4345,212.2909,212.3866,5550.0
2023-04-28 13:00:00,221.9,221.91,221.78,221.9,2583.0,212.4441,212.4537,212.3292,212.4441,2583.0
2023-04-28 13:05:00,221.95,222.07,221.9,221.94,3135.0,212.4919,212.6068,212.4441,212.4824,3135.0
2023-04-28 13:10:00,221.97,221.98,221.93,221.94,900.0,212.5111,212.5207,212.4728,212.4824,900.0
2023-04-28 13:15:00,221.95,222.03,221.85,221.88,3525.0,212.4919,212.5685,212.3962,212.4249,3525.0
2023-04-28 13:20:00,221.93,222.19,221.93,222.19,4528.0,212.4728,212.7217,212.4728,212.7217,4528.0
2023-04-28 13:25:00,222.18,222.32,222.17,222.31,11411.0,212.7121,212.8462,212.7026,212.8366,11411.0
2023-04-28 13:30:00,222.3,222.31,222.18,222.23,4603.0,212.827,212.8366,212.7121,212.76,4603.0
2023-04-28 13:35:00,222.24,222.33,222.12,222.23,8173.0,212.7696,212.8558,212.6547,212.76,8173.0
2023-04-28 13:40:00,222.27,222.42,222.23,222.28,3687.0,212.7983,212.9419,212.76,212.8079,3687.0
2023-04-28 13:45:00,222.27,222.32,222.08,222.11,4139.0,212.7983,212.8462,212.6164,212.6451,4139.0
2023-04-28 13:50:00,222.07,222.07,221.7,221.72,4728.0,212.6068,212.6068,212.2526,212.2718,4728.0
2023-04-28 13:55:00,221.62,221.71,221.55,221.71,3052.0,212.176,212.2622,212.109,212.2622,3052.0
2023-04-28 14:00:00,221.71,222.01,221.71,221.91,7078.0,212.2622,212.5494,212.2622,212.4537,7078.0
2023-04-28 14:05:00,221.89,221.96,221.74,221.87,4812.0,212.4345,212.5015,212.2909,212.4154,4812.0
2023-04-28 14:10:00,221.83,221.87,221.55,221.84,6629.0,212.3771,212.4154,212.109,212.3866,6629.0
2023-04-28 14:15:00,221.85,222.12,221.85,222.06,3425.0,212.3962,212.6547,212.3962,212.5973,3425.0
2023-04-28 14:20:00,222.14,222.19,222.06,222.11,3426.0,212.6739,212.7217,212.5973,212.6451,3426.0
2023-04-28 14:25:00,222.07,222.12,221.95,222.07,3775.0,212.6068,212.6547,212.4919,212.6068,3775.0
2023-04-28 14:30:00,222.07,222.07,221.93,222.02,4211.0,212.6068,212.6068,212.4728,212.559,4211.0
2023-04-28 14:35:00,221.96,221.96,221.64,221.75,6012.0,212.5015,212.5015,212.1952,212.3005,6012.0
2023-04-28 14:40:00,221.79,221.88,221.67,221.73,2847.0,212.3388,212.4249,212.2239,212.2813,2847.0
2023-04-28 14:45:00,221.6,221.7,221.49,221.53,4315.0,212.1569,212.2526,212.0516,212.0898,4315.0
2023-04-28 14:50:00,221.54,221.78,221.54,221.78,2663.0,212.0994,212.3292,212.0994,212.3292,2663.0
2023-04-28 14:55:00,221.74,221.87,221.69,221.84,4004.0,212.2909,212.4154,212.243,212.3866,4004.0
2023-04-28 15:00:00,221.84,222.07,221.84,221.99,5736.0,212.3866,212.6068,212.3866,212.5302,5736.0
2023-04-28 15:05:00,222.01,222.12,221.91,221.94,6263.0,212.5494,212.6547,212.4537,212.4824,6263.0
2023-04-28 15:10:00,221.97,221.97,221.73,221.73,9158.0,212.5111,212.5111,212.2813,212.2813,9158.0
2023-04-28 15:15:00,221.68,221.83,221.64,221.83,11701.0,212.2335,212.3771,212.1952,212.3771,11701.0
2023-04-28 15:20:00,221.81,221.83,221.37,221.4,9396.0,212.3579,212.3771,211.9367,211.9654,9396.0
2023-04-28 15:25:00,221.45,221.57,221.22,221.26,16404.0,212.0133,212.1281,211.7931,211.8314,16404.0
2023-04-28 15:30:00,221.27,221.46,221.27,221.34,7588.0,211.8409,212.0228,211.8409,211.9079,7588.0
2023-04-28 15:35:00,221.33,221.5,221.26,221.47,11090.0,211.8984,212.0611,211.8314,212.0324,11090.0
2023-04-28 15:40:00,221.46,221.46,221.26,221.4,16111.0,212.0228,212.0228,211.8314,211.9654,16111.0
2023-04-28 15:45:00,221.41,221.48,221.27,221.31,26403.0,211.975,212.042,211.8409,211.8792,26403.0
2023-04-28 15:50:00,221.33,221.56,221.28,221.4,37339.0,211.8984,212.1186,211.8505,211.9654,37339.0
2023-04-28 15:55:00,221.46,221.55,221.23,221.54,127309.0,212.0228,212.109,211.8026,212.0994,127309.0
2023-05-01 09:30:00,221.26,221.36,220.96,221.1,19377.0,211.8314,211.9271,211.5441,211.6782,19377.0
2023-05-01 09:35:00,220.97,221.29,220.96,221.29,3413.0,211.5537,211.8601,211.5441,211.8601,3413.0
2023-05-01 09:40:00,221.28,221.3,220.15,220.34,23095.0,211.8505,211.8696,210.7687,210.9506,23095.0
2023-05-01 09:45:00,220.33,220.33,219.8,220.31,5450.0,210.941,210.941,210.4336,210.9218,5450.0
2023-05-01 09:50:00,220.36,220.51,220.19,220.41,4441.0,210.9697,211.1133,210.8069,211.0176,4441.0
2023-05-01 09:55:00,220.51,220.67,220.28,220.59,4800.0,211.1133,211.2665,210.8931,211.1899,4800.0
2023-05-01 10:00:00,220.51,220.51,220.23,220.37,5697.0,211.1133,211.1133,210.8452,210.9793,5697.0
2023-05-01 10:05:00,220.43,220.68,220.41,220.58,4781.0,211.0367,211.2761,211.0176,211.1803,4781.0
2023-05-01 10:10:00,220.76,220.76,220.27,220.29,16338.0,211.3527,211.3527,210.8835,210.9027,16338.0
2023-05-01 10:15:00,220.39,220.98,220.39,220.97,20465.0,210.9984,211.5633,210.9984,211.5537,20465.0
2023-05-01 10:20:00,221.06,221.23,220.95,221.23,4333.0,211.6399,211.8026,211.5346,211.8026,4333.0
2023-05-01 10:25:00,221.23,221.38,221.21,221.25,3596.0,211.8026,211.9462,211.7835,211.8218,3596.0
2023-05-01 10:30:00,221.27,221.35,221.05,221.06,5407.0,211.8409,211.9175,211.6303,211.6399,5407.0
2023-05-01 10:35:00,221.02,221.15,220.85,220.93,12245.0,211.6016,211.726,211.4388,211.5154,12245.0
2023-05-01 10:40:00,220.96,221.13,220.87,220.88,7164.0,211.5441,211.7069,211.458,211.4675,7164.0
2023-05-01 10:45:00,220.83,221.03,220.82,220.88,16046.0,211.4197,211.6112,211.4101,211.4675,16046.0
2023-05-01 10:50:00,220.9,221.1,220.85,221.07,6765.0,211.4867,211.6782,211.4388,211.6494,6765.0
2023-05-01 10:55:00,221.07,221.19,220.97,221.19,6202.0,211.6494,211.7643,211.5537,211.7643,6202.0
2023-05-01 11:00:00,221.14,221.35,221.13,221.26,6821.0,211.7165,211.9175,211.7069,211.8314,6821.0
2023-05-01 11:05:00,221.31,221.36,221.06,221.2,4055.0,211.8792,211.9271,211.6399,211.7739,4055.0
2023-05-01 11:10:00,221.21,221.29,220.98,221.02,3522.0,211.7835,211.8601,211.5633,211.6016,3522.0
2023-05-01 11:15:00,221.02,221.04,220.73,220.81,7180.0,211.6016,211.6207,211.3239,211.4005,7180.0
2023-05-01 11:20:00,220.76,220.83,220.72,220.8,17194.0,211.3527,211.4197,211.3144,211.391,17194.0
2023-05-01 11:25:00,220.8,220.83,220.55,220.83,7640.0,211.391,211.4197,211.1516,211.4197,7640.0
2023-05-01 11:30:00,220.71,220.71,220.41,220.42,4154.0,211.3048,211.3048,211.0176,211.0271,4154.0
2023-05-01 11:35:00,220.42,220.51,220.36,220.36,5554.0,211.0271,211.1133,210.9697,210.9697,5554.0
2023-05-01 11:40:00,220.35,220.65,220.31,220.56,5937.0,210.9601,211.2473,210.9218,211.1612,5937.0
2023-05-01 11:45:00,220.62,220.62,220.24,220.31,8446.0,211.2186,211.2186,210.8548,210.9218,8446.0
2023-05-01 11:50:00,220.31,220.31,220.1,220.14,5058.0,210.9218,210.9218,210.7208,210.7591,5058.0
2023-05-01 11:55:00,220.16,220.28,220.13,220.24,3158.0,210.7782,210.8931,210.7495,210.8548,3158.0
2023-05-01 12:00:00,220.27,220.67,220.27,220.66,3020.0,210.8835,211.2665,210.8835,211.2569,3020.0
2023-05-01 12:05:00,220.68,220.75,220.57,220.75,9809.0,211.2761,211.3431,211.1708,211.3431,9809.0
2023-05-01 12:10:00,220.68,220.68,220.48,220.65,3200.0,211.2761,211.2761,211.0846,211.2473,3200.0
2023-05-01 12:15:00,220.64,220.73,220.37,220.37,2019.0,211.2378,211.3239,210.9793,210.9793,2019.0
2023-05-01 12:20:00,220.41,220.43,220.32,220.4,3794.0,211.0176,211.0367,210.9314,211.008,3794.0
2023-05-01 12:25:00,220.38,220.4,220.31,220.36,4075.0,210.9889,211.008,210.9218,210.9697,4075.0
2023-05-01 12:30:00,220.39,220.64,220.39,220.6,4283.0,210.9984,211.2378,210.9984,211.1995,4283.0
2023-05-01 12:35:00,220.6,220.8,220.54,220.71,4250.0,211.1995,211.391,211.142,211.3048,4250.0
2023-05-01 12:40:00,220.74,220.85,220.74,220.79,3991.0,211.3335,211.4388,211.3335,211.3814,3991.0
2023-05-01 12:45:00,220.78,220.96,220.77,220.78,4199.0,211.3718,211.5441,211.3622,211.3718,4199.0
2023-05-01 12:50:00,220.81,220.81,220.69,220.76,8907.0,211.4005,211.4005,211.2856,211.3527,8907.0
2023-05-01 12:55:00,220.76,220.85,220.74,220.85,3803.0,211.3527,211.4388,211.3335,211.4388,3803.0
2023-05-01 13:00:00,220.88,220.88,220.56,220.7,4035.0,211.4675,211.4675,211.1612,211.2952,4035.0
2023-05-01 13:05:00,220.69,220.73,220.56,220.56,3851.0,211.2856,211.3239,211.1612,211.1612,3851.0
2023-05-01 13:10:00,220.56,220.61,220.38,220.4,2283.0,211.1612,211.2091,210.9889,211.008,2283.0
2023-05-01 13:15:00,220.39,220.48,220.39,220.41,1342.0,210.9984,211.0846,210.9984,211.0176,1342.0
2023-05-01 13:20:00,220.38,220.5,220.28,220.43,5665.0,210.9889,211.1037,210.8931,211.0367,5665.0
2023-05-01 13:25:00,220.37,220.38,220.15,220.16,8210.0,210.9793,210.9889,210.7687,210.7782,8210.0
2023-05-01 13:30:00,220.07,220.07,219.78,219.84,3535.0,210.6921,210.6921,210.4144,210.4719,3535.0
2023-05-01 13:35:00,219.85,219.95,219.79,219.87,5168.0,210.4814,210.5772,210.424,210.5006,5168.0
2023-05-01 13:40:00,219.86,220.08,219.85,219.94,6272.0,210.491,210.7016,210.4814,210.5676,6272.0
2023-05-01 13:45:00,219.93,220.05,219.87,219.88,2578.0,210.558,210.6729,210.5006,210.5102,2578.0
2023-05-01 13:50:00,219.9,219.94,219.75,219.88,2445.0,210.5293,210.5676,210.3857,210.5102,2445.0
2023-05-01 13:55:00,219.79,219.86,219.74,219.86,3622.0,210.424,210.491,210.3761,210.491,3622.0
2023-05-01 14:00:00,219.82,219.82,219.76,219.81,1262.0,210.4527,210.4527,210.3953,210.4431,1262.0
2023-05-01 14:05:00,219.77,219.77,219.6,219.77,3039.0,210.4048,210.4048,210.2421,210.4048,3039.0
2023-05-01 14:10:00,219.73,219.97,219.73,219.95,4610.0,210.3666,210.5963,210.3666,210.5772,4610.0
2023-05-01 14:15:00,219.98,220.05,219.92,219.99,7087.0,210.6059,210.6729,210.5485,210.6155,7087.0
2023-05-01 14:20:00,220.05,220.2,220.02,220.12,4715.0,210.6729,210.8165,210.6442,210.7399,4715.0
2023-05-01 14:25:00,220.1,220.12,219.99,220.12,5759.0,210.7208,210.7399,210.6155,210.7399,5759.0
2023-05-01 14:30:00,220.09,220.09,219.76,219.77,7470.0,210.7112,210.7112,210.3953,210.4048,7470.0
2023-05-01 14:35:00,219.76,219.82,219.63,219.67,13538.0,210.3953,210.4527,210.2708,210.3091,13538.0
2023-05-01 14:40:00,219.71,219.92,219.61,219.92,7178.0,210.3474,210.5485,210.2517,210.5485,7178.0
2023-05-01 14:45:00,219.89,220.22,219.87,220.05,12272.0,210.5197,210.8357,210.5006,210.6729,12272.0
2023-05-01 14:50:00,220.08,220.14,219.96,220.11,5406.0,210.7016,210.7591,210.5868,210.7304,5406.0
2023-05-01 14:55:00,220.08,220.16,220.04,220.09,3775.0,210.7016,210.7782,210.6633,210.7112,3775.0
2023-05-01 15:00:00,220.16,220.26,220.14,220.25,4439.0,210.7782,210.874,210.7591,210.8644,4439.0
2023-05-01 15:05:00,220.23,220.34,220.22,220.27,11641.0,210.8452,210.9506,210.8357,210.8835,11641.0
2023-05-01 15:10:00,220.33,220.5,220.22,220.41,10263.0,210.941,211.1037,210.8357,211.0176,10263.0
2023-05-01 15:15:00,220.37,220.42,220.28,220.31,5023.0,210.9793,211.0271,210.8931,210.9218,5023.0
2023-05-01 15:20:00,220.3,220.38,220.21,220.26,10096.0,210.9123,210.9889,210.8261,210.874,10096.0
2023-05-01 15:25:00,220.26,220.29,220.17,220.24,10672.0,210.874,210.9027,210.7878,210.8548,10672.0
2023-05-01 15:30:00,220.24,220.37,220.12,220.13,15552.0,210.8548,210.9793,210.7399,210.7495,15552.0
2023-05-01 15:35:00,220.17,220.18,219.97,220.02,9448.0,210.7878,210.7974,210.5963,210.6442,9448.0
2023-05-01 15:40:00,220.01,220.1,219.93,220.06,13033.0,210.6346,210.7208,210.558,210.6825,13033.0
2023-05-01 15:45:00,220.09,220.24,220.06,220.18,14308.0,210.7112,210.8548,210.6825,210.7974,14308.0
2023-05-01 15:50:00,220.15,220.25,220.0,220.2,23340.0,210.7687,210.8644,210.625,210.8165,23340.0
2023-05-01 15:55:00,220.18,220.33,220.04,220.09,48342.0,210.7974,210.941,210.6633,210.7112,48342.0
2023-05-02 09:30:00,220.37,220.37,218.53,218.53,17045.0,210.9793,210.9793,209.2177,209.2177,17045.0
2023-05-02 09:35:00,218.67,218.98,218.36,218.93,4363.0,209.3517,209.6485,209.0549,209.6006,4363.0
2023-05-02 09:40:00,218.82,218.92,218.58,218.85,1744.0,209.4953,209.5911,209.2656,209.5241,1744.0
2023-05-02 09:45:00,218.82,218.93,218.67,218.71,3117.0,209.4953,209.6006,209.3517,209.39,3117.0
2023-05-02 09:50:00,218.71,218.71,218.23,218.44,5230.0,209.39,209.39,208.9305,209.1315,5230.0
2023-05-02 09:55:00,218.48,218.99,218.48,218.99,4655.0,209.1698,209.6581,209.1698,209.6581,4655.0
2023-05-02 10:00:00,218.83,218.98,218.73,218.9,2708.0,209.5049,209.6485,209.4092,209.5719,2708.0
2023-05-02 10:05:00,218.7,218.89,218.59,218.85,3882.0,209.3804,209.5623,209.2751,209.5241,3882.0
2023-05-02 10:10:00,218.89,219.19,218.89,219.16,7049.0,209.5623,209.8496,209.5623,209.8208,7049.0
2023-05-02 10:15:00,219.12,219.53,219.12,219.53,4297.0,209.7825,210.1751,209.7825,210.1751,4297.0
2023-05-02 10:20:00,219.47,219.47,218.99,219.06,3798.0,210.1176,210.1176,209.6581,209.7251,3798.0
2023-05-02 10:25:00,219.13,219.38,219.09,219.25,10662.0,209.7921,210.0315,209.7538,209.907,10662.0
2023-05-02 10:30:00,219.21,219.21,218.49,218.49,4003.0,209.8687,209.8687,209.1794,209.1794,4003.0
2023-05-02 10:35:00,218.55,218.56,218.1,218.3,5203.0,209.2368,209.2464,208.806,208.9975,5203.0
2023-05-02 10:40:00,218.36,218.44,217.67,217.79,19630.0,209.0549,209.1315,208.3943,208.5092,19630.0
2023-05-02 10:45:00,217.8,218.03,217.65,217.94,12550.0,208.5188,208.739,208.3752,208.6528,12550.0
2023-05-02 10:50:00,218.03,218.07,217.44,217.48,5150.0,208.739,208.7773,208.1741,208.2124,5150.0
2023-05-02 10:55:00,217.56,217.76,217.31,217.76,5936.0,208.289,208.4805,208.0497,208.4805,5936.0
2023-05-02 11:00:00,217.76,217.84,217.47,217.74,11228.0,208.4805,208.5571,208.2029,208.4614,11228.0
2023-05-02 11:05:00,217.8,217.81,217.43,217.46,6402.0,208.5188,208.5284,208.1646,208.1933,6402.0
2023-05-02 11:10:00,217.54,217.64,217.26,217.27,3782.0,208.2699,208.3656,208.0018,208.0114,3782.0
2023-05-02 11:15:00,217.28,217.31,217.21,217.26,2253.0,208.021,208.0497,207.9539,208.0018,2253.0
2023-05-02 11:20:00,217.28,217.38,217.09,217.13,3630.0,208.021,208.1167,207.8391,207.8773,3630.0
2023-05-02 11:25:00,217.11,217.3,216.84,216.84,4451.0,207.8582,208.0401,207.5997,207.5997,4451.0
2023-05-02 11:30:00,216.99,217.07,216.77,216.88,4781.0,207.7433,207.8199,207.5327,207.638,4781.0
2023-05-02 11:35:00,216.8,216.92,216.73,216.78,3800.0,207.5614,207.6763,207.4944,207.5423,3800.0
2023-05-02 11:40:00,216.72,217.34,216.62,217.34,6303.0,207.4848,208.0784,207.3891,208.0784,6303.0
2023-05-02 11:45:00,217.38,217.39,217.15,217.32,5652.0,208.1167,208.1263,207.8965,208.0593,5652.0
2023-05-02 11:50:00,217.31,217.32,217.0,217.17,7733.0,208.0497,208.0593,207.7529,207.9156,7733.0
2023-05-02 11:55:00,217.22,217.34,217.03,217.19,6637.0,207.9635,208.0784,207.7816,207.9348,6637.0
2023-05-02 12:00:00,217.15,217.17,217.0,217.06,6224.0,207.8965,207.9156,207.7529,207.8103,6224.0
2023-05-02 12:05:00,217.01,217.34,217.0,217.31,2935.0,207.7625,208.0784,207.7529,208.0497,2935.0
2023-05-02 12:10:00,217.26,217.3,217.12,217.29,4658.0,208.0018,208.0401,207.8678,208.0305,4658.0
2023-05-02 12:15:00,217.27,217.75,217.25,217.75,7187.0,208.0114,208.4709,207.9922,208.4709,7187.0
2023-05-02 12:20:00,217.79,217.83,217.62,217.62,5467.0,208.5092,208.5475,208.3465,208.3465,5467.0
2023-05-02 12:25:00,217.66,217.68,217.45,217.45,2530.0,208.3848,208.4039,208.1837,208.1837,2530.0
2023-05-02 12:30:00,217.49,217.53,217.34,217.4,6887.0,208.222,208.2603,208.0784,208.1358,6887.0
2023-05-02 12:35:00,217.42,217.56,217.18,217.35,5287.0,208.155,208.289,207.9252,208.088,5287.0
2023-05-02 12:40:00,217.4,217.49,217.29,217.49,3395.0,208.1358,208.222,208.0305,208.222,3395.0
2023-05-02 12:45:00,217.52,217.61,217.44,217.44,3999.0,208.2507,208.3369,208.1741,208.1741,3999.0
2023-05-02 12:50:00,217.45,217.99,217.44,217.99,6113.0,208.1837,208.7007,208.1741,208.7007,6113.0
2023-05-02 12:55:00,218.0,218.28,217.99,218.28,3175.0,208.7103,208.9783,208.7007,208.9783,3175.0
2023-05-02 13:00:00,218.45,218.49,218.32,218.37,5878.0,209.1411,209.1794,209.0166,209.0645,5878.0
2023-05-02 13:05:00,218.38,218.38,218.23,218.25,2679.0,209.0741,209.0741,208.9305,208.9496,2679.0
2023-05-02 13:10:00,218.22,218.39,218.22,218.36,5023.0,208.9209,209.0837,208.9209,209.0549,5023.0
2023-05-02 13:15:00,218.36,218.46,218.32,218.34,10227.0,209.0549,209.1507,209.0166,209.0358,10227.0
2023-05-02 13:20:00,218.28,218.37,218.2,218.26,3118.0,208.9783,209.0645,208.9018,208.9592,3118.0
2023-05-02 13:25:00,218.26,218.3,218.08,218.08,2540.0,208.9592,208.9975,208.7869,208.7869,2540.0
2023-05-02 13:30:00,218.11,218.24,218.02,218.21,5120.0,208.8156,208.94,208.7294,208.9113,5120.0
2023-05-02 13:35:00,218.24,218.35,218.2,218.33,3834.0,208.94,209.0454,208.9018,209.0262,3834.0
2023-05-02 13:40:00,218.33,218.33,218.09,218.3,3955.0,209.0262,209.0262,208.7964,208.9975,3955.0
2023-05-02 13:45:00,218.26,218.62,218.25,218.62,4549.0,208.9592,209.3039,208.9496,209.3039,4549.0
2023-05-02 13:50:00,218.67,218.86,218.64,218.81,7711.0,209.3517,209.5336,209.323,209.4858,7711.0
2023-05-02 13:55:00,218.79,218.85,218.74,218.82,2513.0,209.4666,209.5241,209.4187,209.4953,2513.0
2023-05-02 14:00:00,218.78,218.78,218.56,218.7,5509.0,209.457,209.457,209.2464,209.3804,5509.0
2023-05-02 14:05:00,218.78,218.87,218.74,218.84,6863.0,209.457,209.5432,209.4187,209.5145,6863.0
2023-05-02 14:10:00,218.87,218.94,218.7,218.76,10012.0,209.5432,209.6102,209.3804,209.4379,10012.0
2023-05-02 14:15:00,218.78,219.07,218.78,219.06,6100.0,209.457,209.7347,209.457,209.7251,6100.0
2023-05-02 14:20:00,219.02,219.02,218.87,218.9,4471.0,209.6868,209.6868,209.5432,209.5719,4471.0
2023-05-02 14:25:00,218.89,219.07,218.73,219.06,3613.0,209.5623,209.7347,209.4092,209.7251,3613.0
2023-05-02 14:30:00,219.13,219.21,219.09,219.13,3449.0,209.7921,209.8687,209.7538,209.7921,3449.0
2023-05-02 14:35:00,219.18,219.31,219.12,219.26,7560.0,209.84,209.9644,209.7825,209.9166,7560.0
2023-05-02 14:40:00,219.25,219.36,219.17,219.33,8723.0,209.907,210.0123,209.8304,209.9836,8723.0
2023-05-02 14:45:00,219.37,219.62,219.34,219.59,3849.0,210.0219,210.2612,209.9932,210.2325,3849.0
2023-05-02 14:50:00,219.63,219.67,219.45,219.53,4003.0,210.2708,210.3091,210.0985,210.1751,4003.0
2023-05-02 14:55:00,219.52,219.62,219.48,219.6,3711.0,210.1655,210.2612,210.1272,210.2421,3711.0
2023-05-02 15:00:00,219.56,219.68,219.54,219.55,3881.0,210.2038,210.3187,210.1846,210.1942,3881.0
2023-05-02 15:05:00,219.59,219.65,219.53,219.65,3400.0,210.2325,210.29,210.1751,210.29,3400.0
2023-05-02 15:10:00,219.66,219.87,219.65,219.82,7602.0,210.2995,210.5006,210.29,210.4527,7602.0
2023-05-02 15:15:00,219.88,220.03,219.84,219.93,10873.0,210.5102,210.6538,210.4719,210.558,10873.0
2023-05-02 15:20:00,219.93,220.12,219.82,219.82,6987.0,210.558,210.7399,210.4527,210.4527,6987.0
2023-05-02 15:25:00,219.8,220.01,219.76,220.01,6605.0,210.4336,210.6346,210.3953,210.6346,6605.0
2023-05-02 15:30:00,220.01,220.01,219.68,219.76,14593.0,210.6346,210.6346,210.3187,210.3953,14593.0
2023-05-02 15:35:00,219.75,219.98,219.66,219.93,17224.0,210.3857,210.6059,210.2995,210.558,17224.0
2023-05-02 15:40:00,219.91,219.97,219.73,219.83,11441.0,210.5389,210.5963,210.3666,210.4623,11441.0
2023-05-02 15:45:00,219.82,220.01,219.69,219.98,23418.0,210.4527,210.6346,210.3283,210.6059,23418.0
2023-05-02 15:50:00,219.95,220.07,219.79,220.01,32796.0,210.5772,210.6921,210.424,210.6346,32796.0
2023-05-02 15:55:00,220.04,220.3,219.9,220.23,84327.0,210.6633,210.9123,210.5293,210.8452,84327.0
2023-05-03 09:30:00,220.56,220.83,219.96,220.36,12574.0,211.1612,211.4197,210.5868,210.9697,12574.0
2023-05-03 09:35:00,220.12,220.2,219.99,220.02,1187.0,210.7399,210.8165,210.6155,210.6442,1187.0
2023-05-03 09:40:00,220.19,220.32,220.14,220.32,1380.0,210.8069,210.9314,210.7591,210.9314,1380.0
2023-05-03 09:45:00,220.42,220.62,220.31,220.39,1452.0,211.0271,211.2186,210.9218,210.9984,1452.0
2023-05-03 09:50:00,220.38,220.66,220.26,220.53,8341.0,210.9889,211.2569,210.874,211.1325,8341.0
2023-05-03 09:55:00,220.41,220.41,220.04,220.05,3451.0,211.0176,211.0176,210.6633,210.6729,3451.0
2023-05-03 10:00:00,220.05,220.18,219.98,220.05,6643.0,210.6729,210.7974,210.6059,210.6729,6643.0
2023-05-03 10:05:00,219.97,220.12,219.89,219.96,3146.0,210.5963,210.7399,210.5197,210.5868,3146.0
2023-05-03 10:10:00,219.98,219.98,219.5,219.5,1330.0,210.6059,210.6059,210.1464,210.1464,1330.0
2023-05-03 10:15:00,219.5,219.5,219.06,219.12,5278.0,210.1464,210.1464,209.7251,209.7825,5278.0
2023-05-03 10:20:00,219.12,219.35,219.12,219.28,1270.0,209.7825,210.0027,209.7825,209.9357,1270.0
2023-05-03 10:25:00,219.35,219.35,218.89,218.89,2286.0,210.0027,210.0027,209.5623,209.5623,2286.0
2023-05-03 10:30:00,218.79,218.81,218.71,218.72,851.0,209.4666,209.4858,209.39,209.3996,851.0
2023-05-03 10:35:00,218.72,218.83,218.63,218.8,5017.0,209.3996,209.5049,209.3134,209.4762,5017.0
2023-05-03 10:40:00,218.72,218.76,218.65,218.76,1808.0,209.3996,209.4379,209.3326,209.4379,1808.0
2023-05-03 10:45:00,218.84,219.03,218.84,218.95,4258.0,209.5145,209.6964,209.5145,209.6198,4258.0
2023-05-03 10:50:00,218.85,218.91,218.83,218.9,1013.0,209.5241,209.5815,209.5049,209.5719,1013.0
2023-05-03 10:55:00,218.85,218.9,218.78,218.9,4039.0,209.5241,209.5719,209.457,209.5719,4039.0
2023-05-03 11:00:00,218.84,218.96,218.83,218.86,1673.0,209.5145,209.6294,209.5049,209.5336,1673.0
2023-05-03 11:05:00,218.9,218.9,218.63,218.7,5064.0,209.5719,209.5719,209.3134,209.3804,5064.0
2023-05-03 11:10:00,218.69,218.97,218.56,218.96,7271.0,209.3709,209.6389,209.2464,209.6294,7271.0
2023-05-03 11:15:00,218.89,219.03,218.86,218.93,3158.0,209.5623,209.6964,209.5336,209.6006,3158.0
2023-05-03 11:20:00,218.93,218.93,218.76,218.83,3509.0,209.6006,209.6006,209.4379,209.5049,3509.0
2023-05-03 11:25:00,218.78,218.78,218.52,218.53,1021.0,209.457,209.457,209.2081,209.2177,1021.0
2023-05-03 11:30:00,218.52,218.56,218.33,218.53,5165.0,209.2081,209.2464,209.0262,209.2177,5165.0
2023-05-03 11:35:00,218.57,218.76,218.53,218.68,3572.0,209.256,209.4379,209.2177,209.3613,3572.0
2023-05-03 11:40:00,218.55,218.58,218.49,218.55,3938.0,209.2368,209.2656,209.1794,209.2368,3938.0
2023-05-03 11:45:00,218.75,218.82,218.68,218.78,1478.0,209.4283,209.4953,209.3613,209.457,1478.0
2023-05-03 11:50:00,218.77,218.84,218.73,218.79,3014.0,209.4475,209.5145,209.4092,209.4666,3014.0
2023-05-03 11:55:00,218.85,218.9,218.73,218.73,2057.0,209.5241,209.5719,209.4092,209.4092,2057.0
2023-05-03 12:00:00,218.71,218.71,218.45,218.52,31097.0,209.39,209.39,209.1411,209.2081,31097.0
2023-05-03 12:05:00,218.45,218.54,218.39,218.54,4035.0,209.1411,209.2273,209.0837,209.2273,4035.0
2023-05-03 12:10:00,218.49,218.63,218.35,218.57,8694.0,209.1794,209.3134,209.0454,209.256,8694.0
2023-05-03 12:15:00,218.57,218.64,218.56,218.63,3128.0,209.256,209.323,209.2464,209.3134,3128.0
2023-05-03 12:20:00,218.58,218.81,218.58,218.8,1344.0,209.2656,209.4858,209.2656,209.4762,1344.0
2023-05-03 12:25:00,218.72,218.93,218.71,218.91,6694.0,209.3996,209.6006,209.39,209.5815,6694.0
2023-05-03 12:30:00,218.92,219.04,218.92,218.98,700.0,209.5911,209.706,209.5911,209.6485,700.0
2023-05-03 12:35:00,218.92,218.96,218.72,218.74,1300.0,209.5911,209.6294,209.3996,209.4187,1300.0
2023-05-03 12:40:00,218.78,218.78,218.61,218.61,1000.0,209.457,209.457,209.2943,209.2943,1000.0
2023-05-03 12:45:00,218.51,218.51,218.25,218.31,1698.0,209.1985,209.1985,208.9496,209.0071,1698.0
2023-05-03 12:50:00,218.26,218.53,218.24,218.45,24789.0,208.9592,209.2177,208.94,209.1411,24789.0
2023-05-03 12:55:00,218.45,218.52,218.42,218.44,3148.0,209.1411,209.2081,209.1124,209.1315,3148.0
2023-05-03 13:00:00,218.44,218.6,218.44,218.56,1826.0,209.1315,209.2847,209.1315,209.2464,1826.0
2023-05-03 13:05:00,218.5,218.61,218.34,218.58,28020.0,209.189,209.2943,209.0358,209.2656,28020.0
2023-05-03 13:10:00,218.55,218.92,218.54,218.87,3938.0,209.2368,209.5911,209.2273,209.5432,3938.0
2023-05-03 13:15:00,218.87,218.94,218.84,218.93,1894.0,209.5432,209.6102,209.5145,209.6006,1894.0
2023-05-03 13:20:00,218.93,219.06,218.83,219.05,1716.0,209.6006,209.7251,209.5049,209.7155,1716.0
2023-05-03 13:25:00,219.05,219.26,219.04,219.22,2900.0,209.7155,209.9166,209.706,209.8783,2900.0
2023-05-03 13:30:00,219.26,219.39,219.19,219.39,6668.0,209.9166,210.041,209.8496,210.041,6668.0
2023-05-03 13:35:00,219.42,219.42,219.05,219.06,1615.0,210.0698,210.0698,209.7155,209.7251,1615.0
2023-05-03 13:40:00,219.04,219.15,219.01,219.12,2319.0,209.706,209.8113,209.6772,209.7825,2319.0
2023-05-03 13:45:00,219.09,219.12,219.01,219.12,1545.0,209.7538,209.7825,209.6772,209.7825,1545.0
2023-05-03 13:50:00,219.12,219.12,219.04,219.08,900.0,209.7825,209.7825,209.706,209.7443,900.0
2023-05-03 13:55:00,219.08,219.52,219.06,219.52,8705.0,209.7443,210.1655,209.7251,210.1655,8705.0
2023-05-03 14:00:00,219.31,220.56,219.1,219.53,16632.0,209.9644,211.1612,209.7634,210.1751,16632.0
2023-05-03 14:05:00,219.36,219.51,219.35,219.35,1954.0,210.0123,210.1559,210.0027,210.0027,1954.0
2023-05-03 14:10:00,219.08,219.16,218.98,219.16,2219.0,209.7443,209.8208,209.6485,209.8208,2219.0
2023-05-03 14:15:00,219.18,219.24,219.1,219.17,2755.0,209.84,209.8974,209.7634,209.8304,2755.0
2023-05-03 14:20:00,219.13,219.2,218.99,219.07,3524.0,209.7921,209.8591,209.6581,209.7347,3524.0
2023-05-03 14:25:00,219.01,219.22,218.78,218.88,4548.0,209.6772,209.8783,209.457,209.5528,4548.0
2023-05-03 14:30:00,218.88,219.12,218.79,218.81,4474.0,209.5528,209.7825,209.4666,209.4858,4474.0
2023-05-03 14:35:00,218.81,218.81,218.18,218.67,6289.0,209.4858,209.4858,208.8826,209.3517,6289.0
2023-05-03 14:40:00,218.65,219.12,218.52,218.77,18029.0,209.3326,209.7825,209.2081,209.4475,18029.0
2023-05-03 14:45:00,218.67,218.94,218.67,218.78,14815.0,209.3517,209.6102,209.3517,209.457,14815.0
2023-05-03 14:50:00,218.66,218.7,218.25,218.25,3419.0,209.3421,209.3804,208.9496,208.9496,3419.0
2023-05-03 14:55:00,218.21,218.49,218.0,218.18,4906.0,208.9113,209.1794,208.7103,208.8826,4906.0
2023-05-03 15:00:00,218.35,218.35,217.85,217.93,7783.0,209.0454,209.0454,208.5667,208.6433,7783.0
2023-05-03 15:05:00,218.05,218.36,217.65,217.79,20511.0,208.7581,209.0549,208.3752,208.5092,20511.0
2023-05-03 15:10:00,217.69,217.73,217.45,217.47,7902.0,208.4135,208.4518,208.1837,208.2029,7902.0
2023-05-03 15:15:00,217.46,217.9,217.42,217.9,30288.0,208.1933,208.6145,208.155,208.6145,30288.0
2023-05-03 15:20:00,217.9,217.9,217.47,217.59,18714.0,208.6145,208.6145,208.2029,208.3177,18714.0
2023-05-03 15:25:00,217.59,217.7,217.3,217.31,2461.0,208.3177,208.4231,208.0401,208.0497,2461.0
2023-05-03 15:30:00,217.04,217.13,216.56,216.77,7276.0,207.7912,207.8773,207.3316,207.5327,7276.0
2023-05-03 15:35:00,216.77,217.03,216.65,216.81,27007.0,207.5327,207.7816,207.4178,207.571,27007.0
2023-05-03 15:40:00,216.62,216.79,216.52,216.56,29489.0,207.3891,207.5518,207.2933,207.3316,29489.0
2023-05-03 15:45:00,216.6,216.74,216.44,216.46,39054.0,207.3699,207.504,207.2167,207.2359,39054.0
2023-05-03 15:50:00,216.43,216.55,216.23,216.49,75668.0,207.2072,207.3221,207.0157,207.2646,75668.0
2023-05-03 15:55:00,216.5,217.24,216.5,217.23,149985.0,207.2742,207.9827,207.2742,207.9731,149985.0
2023-05-04 09:30:00,217.4,218.06,217.29,218.06,10714.0,208.1358,208.7677,208.0305,208.7677,10714.0
2023-05-04 09:35:00,217.8,218.5,217.8,218.48,3129.0,208.5188,209.189,208.5188,209.1698,3129.0
2023-05-04 09:40:00,218.39,218.39,217.23,217.23,8272.0,209.0837,209.0837,207.9731,207.9731,8272.0
2023-05-04 09:45:00,217.19,217.4,216.83,216.84,2607.0,207.9348,208.1358,207.5901,207.5997,2607.0
2023-05-04 09:50:00,216.92,216.96,216.48,216.92,2364.0,207.6763,207.7146,207.255,207.6763,2364.0
2023-05-04 09:55:00,216.81,216.88,216.64,216.88,2765.0,207.571,207.638,207.4082,207.638,2765.0
2023-05-04 10:00:00,216.82,216.82,216.53,216.67,1568.0,207.5806,207.5806,207.3029,207.4369,1568.0
2023-05-04 10:05:00,216.84,216.84,216.54,216.59,3777.0,207.5997,207.5997,207.3125,207.3604,3777.0
2023-05-04 10:10:00,216.68,216.96,216.68,216.83,4967.0,207.4465,207.7146,207.4465,207.5901,4967.0
2023-05-04 10:15:00,216.92,217.12,216.77,217.04,5213.0,207.6763,207.8678,207.5327,207.7912,5213.0
2023-05-04 10:20:00,217.03,217.17,216.52,216.52,6653.0,207.7816,207.9156,207.2933,207.2933,6653.0
2023-05-04 10:25:00,216.51,216.62,216.35,216.42,874.0,207.2838,207.3891,207.1306,207.1976,874.0
2023-05-04 10:30:00,216.31,216.4,216.15,216.23,7834.0,207.0923,207.1785,206.9391,207.0157,7834.0
2023-05-04 10:35:00,216.39,216.48,215.68,215.74,75938.0,207.1689,207.255,206.4891,206.5466,75938.0
2023-05-04 10:40:00,215.72,216.28,215.71,215.98,10686.0,206.5274,207.0636,206.5179,206.7764,10686.0
2023-05-04 10:45:00,215.87,216.4,215.87,216.33,33560.0,206.671,207.1785,206.671,207.1114,33560.0
2023-05-04 10:50:00,216.15,216.3,216.06,216.3,1987.0,206.9391,207.0827,206.8529,207.0827,1987.0
2023-05-04 10:55:00,216.5,216.65,216.46,216.5,4918.0,207.2742,207.4178,207.2359,207.2742,4918.0
2023-05-04 11:00:00,216.42,216.69,216.42,216.69,1000.0,207.1976,207.4561,207.1976,207.4561,1000.0
2023-05-04 11:05:00,216.76,217.44,216.72,217.38,900.0,207.5231,208.1741,207.4848,208.1167,900.0
2023-05-04 11:10:00,217.45,217.68,217.43,217.55,3840.0,208.1837,208.4039,208.1646,208.2794,3840.0
2023-05-04 11:15:00,217.65,217.65,217.13,217.13,2026.0,208.3752,208.3752,207.8773,207.8773,2026.0
2023-05-04 11:20:00,217.11,217.11,216.94,217.06,1200.0,207.8582,207.8582,207.6954,207.8103,1200.0
2023-05-04 11:25:00,216.94,217.0,216.68,216.72,3050.0,207.6954,207.7529,207.4465,207.4848,3050.0
2023-05-04 11:30:00,216.77,216.78,216.43,216.65,2251.0,207.5327,207.5423,207.2072,207.4178,2251.0
2023-05-04 11:35:00,216.79,216.92,216.71,216.81,4674.0,207.5518,207.6763,207.4752,207.571,4674.0
2023-05-04 11:40:00,216.88,217.1,216.84,216.85,4712.0,207.638,207.8486,207.5997,207.6093,4712.0
2023-05-04 11:45:00,216.9,217.09,216.9,217.03,2337.0,207.6571,207.8391,207.6571,207.7816,2337.0
2023-05-04 11:50:00,217.02,217.04,216.82,216.82,1825.0,207.772,207.7912,207.5806,207.5806,1825.0
2023-05-04 11:55:00,216.71,216.73,216.57,216.7,3357.0,207.4752,207.4944,207.3412,207.4657,3357.0
2023-05-04 12:00:00,216.57,216.59,216.08,216.15,9434.0,207.3412,207.3604,206.8721,206.9391,9434.0
2023-05-04 12:05:00,216.14,216.14,215.59,215.7,3838.0,206.9295,206.9295,206.403,206.5083,3838.0
2023-05-04 12:10:00,215.68,215.73,215.38,215.54,3204.0,206.4891,206.537,206.2019,206.3551,3204.0
2023-05-04 12:15:00,215.54,215.94,215.49,215.91,2104.0,206.3551,206.7381,206.3072,206.7093,2104.0
2023-05-04 12:20:00,215.84,216.0,215.84,216.0,1445.0,206.6423,206.7955,206.6423,206.7955,1445.0
2023-05-04 12:25:00,216.0,216.07,215.93,216.06,1324.0,206.7955,206.8625,206.7285,206.8529,1324.0
2023-05-04 12:30:00,216.07,216.13,215.87,215.94,2823.0,206.8625,206.92,206.671,206.7381,2823.0
2023-05-04 12:35:00,215.81,216.18,215.81,216.1,7829.0,206.6136,206.9678,206.6136,206.8912,7829.0
2023-05-04 12:40:00,216.12,216.2,216.07,216.07,1700.0,206.9104,206.987,206.8625,206.8625,1700.0
2023-05-04 12:45:00,216.06,216.34,216.0,216.34,1802.0,206.8529,207.121,206.7955,207.121,1802.0
2023-05-04 12:50:00,216.25,216.32,216.2,216.32,1401.0,207.0348,207.1019,206.987,207.1019,1401.0
2023-05-04 12:55:00,216.32,216.71,216.32,216.62,2520.0,207.1019,207.4752,207.1019,207.3891,2520.0
2023-05-04 13:00:00,216.63,216.63,216.53,216.55,1486.0,207.3987,207.3987,207.3029,207.3221,1486.0
2023-05-04 13:05:00,216.61,216.72,216.6,216.69,707.0,207.3795,207.4848,207.3699,207.4561,707.0
2023-05-04 13:10:00,216.67,216.72,216.65,216.68,677.0,207.4369,207.4848,207.4178,207.4465,677.0
2023-05-04 13:15:00,216.78,216.88,216.63,216.81,4084.0,207.5423,207.638,207.3987,207.571,4084.0
2023-05-04 13:20:00,216.9,217.32,216.88,217.32,3539.0,207.6571,208.0593,207.638,208.0593,3539.0
2023-05-04 13:25:00,217.37,217.37,217.06,217.11,5008.0,208.1071,208.1071,207.8103,207.8582,5008.0
2023-05-04 13:30:00,217.15,217.24,217.14,217.24,2966.0,207.8965,207.9827,207.8869,207.9827,2966.0
2023-05-04 13:35:00,217.23,217.24,216.9,217.04,4797.0,207.9731,207.9827,207.6571,207.7912,4797.0
2023-05-04 13:40:00,216.98,217.12,216.79,216.79,2079.0,207.7337,207.8678,207.5518,207.5518,2079.0
2023-05-04 13:45:00,216.7,216.7,216.53,216.54,1897.0,207.4657,207.4657,207.3029,207.3125,1897.0
2023-05-04 13:50:00,216.33,216.36,216.27,216.32,7093.0,207.1114,207.1402,207.054,207.1019,7093.0
2023-05-04 13:55:00,216.33,216.36,216.24,216.36,2025.0,207.1114,207.1402,207.0253,207.1402,2025.0
2023-05-04 14:00:00,216.35,216.41,216.28,216.39,3563.0,207.1306,207.188,207.0636,207.1689,3563.0
2023-05-04 14:05:00,216.39,216.44,216.3,216.35,2467.0,207.1689,207.2167,207.0827,207.1306,2467.0
2023-05-04 14:10:00,216.33,216.46,216.27,216.36,4066.0,207.1114,207.2359,207.054,207.1402,4066.0
2023-05-04 14:15:00,216.37,216.55,216.33,216.5,4653.0,207.1497,207.3221,207.1114,207.2742,4653.0
2023-05-04 14:20:00,216.55,216.64,216.43,216.44,2517.0,207.3221,207.4082,207.2072,207.2167,2517.0
2023-05-04 14:25:00,216.4,216.42,215.93,215.93,4166.0,207.1785,207.1976,206.7285,206.7285,4166.0
2023-05-04 14:30:00,215.89,215.89,215.63,215.68,3433.0,206.6902,206.6902,206.4413,206.4891,3433.0
2023-05-04 14:35:00,215.79,215.9,215.52,215.53,1861.0,206.5944,206.6998,206.336,206.3455,1861.0
2023-05-04 14:40:00,215.52,215.53,215.32,215.33,1694.0,206.336,206.3455,206.1445,206.1541,1694.0
2023-05-04 14:45:00,215.33,215.56,215.29,215.34,8522.0,206.1541,206.3742,206.1158,206.1636,8522.0
2023-05-04 14:50:00,215.32,215.46,215.31,215.32,5583.0,206.1445,206.2785,206.1349,206.1445,5583.0
2023-05-04 14:55:00,215.2,215.39,215.16,215.39,3384.0,206.0296,206.2115,205.9913,206.2115,3384.0
2023-05-04 15:00:00,215.4,215.68,215.4,215.68,2543.0,206.2211,206.4891,206.2211,206.4891,2543.0
2023-05-04 15:05:00,215.64,215.95,215.63,215.95,3172.0,206.4508,206.7476,206.4413,206.7476,3172.0
2023-05-04 15:10:00,215.94,215.94,215.6,215.6,3741.0,206.7381,206.7381,206.4125,206.4125,3741.0
2023-05-04 15:15:00,215.57,215.57,215.4,215.55,6928.0,206.3838,206.3838,206.2211,206.3647,6928.0
2023-05-04 15:20:00,215.59,215.79,215.54,215.79,3381.0,206.403,206.5944,206.3551,206.5944,3381.0
2023-05-04 15:25:00,215.74,215.88,215.69,215.88,4762.0,206.5466,206.6806,206.4987,206.6806,4762.0
2023-05-04 15:30:00,215.88,216.02,215.83,215.95,5242.0,206.6806,206.8146,206.6327,206.7476,5242.0
2023-05-04 15:35:00,215.95,216.21,215.93,216.06,5508.0,206.7476,206.9966,206.7285,206.8529,5508.0
2023-05-04 15:40:00,216.04,216.07,215.79,215.84,10916.0,206.8338,206.8625,206.5944,206.6423,10916.0
2023-05-04 15:45:00,215.83,215.86,215.5,215.83,12132.0,206.6327,206.6615,206.3168,206.6327,12132.0
2023-05-04 15:50:00,216.21,216.28,215.76,216.13,51961.0,206.9966,207.0636,206.5657,206.92,51961.0
2023-05-04 15:55:00,216.13,216.66,216.12,216.66,192597.0,206.92,207.4274,206.9104,207.4274,192597.0
2023-05-05 09:30:00,216.83,219.56,216.83,219.16,17834.0,207.5901,210.2038,207.5901,209.8208,17834.0
2023-05-05 09:35:00,219.28,220.18,218.96,219.84,23350.0,209.9357,210.7974,209.6294,210.4719,23350.0
2023-05-05 09:40:00,220.04,220.25,219.39,219.54,3563.0,210.6633,210.8644,210.041,210.1846,3563.0
2023-05-05 09:45:00,219.59,220.01,219.45,219.91,2445.0,210.2325,210.6346,210.0985,210.5389,2445.0
2023-05-05 09:50:00,219.83,219.98,219.62,219.84,2020.0,210.4623,210.6059,210.2612,210.4719,2020.0
2023-05-05 09:55:00,219.74,220.02,219.65,219.81,2450.0,210.3761,210.6442,210.29,210.4431,2450.0
2023-05-05 10:00:00,219.74,220.06,219.6,219.65,4190.0,210.3761,210.6825,210.2421,210.29,4190.0
2023-05-05 10:05:00,219.74,219.85,219.63,219.73,4311.0,210.3761,210.4814,210.2708,210.3666,4311.0
2023-05-05 10:10:00,219.73,219.8,219.5,219.66,9026.0,210.3666,210.4336,210.1464,210.2995,9026.0
2023-05-05 10:15:00,219.62,219.83,219.53,219.73,8823.0,210.2612,210.4623,210.1751,210.3666,8823.0
2023-05-05 10:20:00,219.67,219.67,219.24,219.39,3615.0,210.3091,210.3091,209.8974,210.041,3615.0
2023-05-05 10:25:00,219.32,219.36,219.05,219.14,6067.0,209.974,210.0123,209.7155,209.8017,6067.0
2023-05-05 10:30:00,219.08,219.15,218.89,219.03,8130.0,209.7443,209.8113,209.5623,209.6964,8130.0
2023-05-05 10:35:00,219.03,219.03,218.66,218.74,5932.0,209.6964,209.6964,209.3421,209.4187,5932.0
2023-05-05 10:40:00,218.76,218.81,218.59,218.62,3172.0,209.4379,209.4858,209.2751,209.3039,3172.0
2023-05-05 10:45:00,218.7,218.75,218.57,218.71,4926.0,209.3804,209.4283,209.256,209.39,4926.0
2023-05-05 10:50:00,218.74,218.79,218.56,218.64,4694.0,209.4187,209.4666,209.2464,209.323,4694.0
2023-05-05 10:55:00,218.65,218.78,218.51,218.78,7483.0,209.3326,209.457,209.1985,209.457,7483.0
2023-05-05 11:00:00,218.86,219.6,218.86,219.46,6390.0,209.5336,210.2421,209.5336,210.1081,6390.0
2023-05-05 11:05:00,219.52,219.58,218.94,218.95,10120.0,210.1655,210.2229,209.6102,209.6198,10120.0
2023-05-05 11:10:00,218.91,219.45,218.85,219.39,2291.0,209.5815,210.0985,209.5241,210.041,2291.0
2023-05-05 11:15:00,219.44,219.47,219.15,219.15,3959.0,210.0889,210.1176,209.8113,209.8113,3959.0
2023-05-05 11:20:00,219.21,219.23,219.03,219.22,3199.0,209.8687,209.8879,209.6964,209.8783,3199.0
2023-05-05 11:25:00,219.17,219.27,219.13,219.27,1721.0,209.8304,209.9262,209.7921,209.9262,1721.0
2023-05-05 11:30:00,219.28,219.47,219.18,219.34,3869.0,209.9357,210.1176,209.84,209.9932,3869.0
2023-05-05 11:35:00,219.17,219.28,219.09,219.27,3111.0,209.8304,209.9357,209.7538,209.9262,3111.0
2023-05-05 11:40:00,219.21,219.28,219.05,219.2,4726.0,209.8687,209.9357,209.7155,209.8591,4726.0
2023-05-05 11:45:00,219.16,219.26,219.16,219.17,3216.0,209.8208,209.9166,209.8208,209.8304,3216.0
2023-05-05 11:50:00,219.15,219.15,218.91,219.12,4511.0,209.8113,209.8113,209.5815,209.7825,4511.0
2023-05-05 11:55:00,219.18,219.18,219.01,219.14,2076.0,209.84,209.84,209.6772,209.8017,2076.0
2023-05-05 12:00:00,219.12,219.21,219.08,219.08,2244.0,209.7825,209.8687,209.7443,209.7443,2244.0
2023-05-05 12:05:00,219.07,219.07,218.93,218.99,1957.0,209.7347,209.7347,209.6006,209.6581,1957.0
2023-05-05 12:10:00,218.94,218.94,218.78,218.87,1853.0,209.6102,209.6102,209.457,209.5432,1853.0
2023-05-05 12:15:00,218.84,218.84,218.65,218.65,10908.0,209.5145,209.5145,209.3326,209.3326,10908.0
2023-05-05 12:20:00,218.64,218.95,218.64,218.94,2999.0,209.323,209.6198,209.323,209.6102,2999.0
2023-05-05 12:25:00,218.94,219.06,218.86,218.93,3825.0,209.6102,209.7251,209.5336,209.6006,3825.0
2023-05-05 12:30:00,219.01,219.06,218.94,218.94,2269.0,209.6772,209.7251,209.6102,209.6102,2269.0
2023-05-05 12:35:00,218.9,219.01,218.82,218.89,7258.0,209.5719,209.6772,209.4953,209.5623,7258.0
2023-05-05 12:40:00,218.94,219.04,218.85,218.9,2965.0,209.6102,209.706,209.5241,209.5719,2965.0
2023-05-05 12:45:00,218.95,219.1,218.84,218.95,9630.0,209.6198,209.7634,209.5145,209.6198,9630.0
2023-05-05 12:50:00,219.03,219.09,218.92,219.02,2862.0,209.6964,209.7538,209.5911,209.6868,2862.0
2023-05-05 12:55:00,219.02,219.12,218.95,219.12,1800.0,209.6868,209.7825,209.6198,209.7825,1800.0
2023-05-05 13:00:00,219.12,219.38,219.12,219.32,9103.0,209.7825,210.0315,209.7825,209.974,9103.0
2023-05-05 13:05:00,219.35,219.4,219.24,219.36,3152.0,210.0027,210.0506,209.8974,210.0123,3152.0
2023-05-05 13:10:00,219.3,219.61,219.29,219.4,31251.0,209.9549,210.2517,209.9453,210.0506,31251.0
2023-05-05 13:15:00,219.4,219.4,219.16,219.16,2032.0,210.0506,210.0506,209.8208,209.8208,2032.0
2023-05-05 13:20:00,219.14,219.35,219.13,219.18,5169.0,209.8017,210.0027,209.7921,209.84,5169.0
2023-05-05 13:25:00,219.27,219.33,219.2,219.27,3110.0,209.9262,209.9836,209.8591,209.9262,3110.0
2023-05-05 13:30:00,219.3,219.61,219.26,219.59,26391.0,209.9549,210.2517,209.9166,210.2325,26391.0
2023-05-05 13:35:00,219.53,219.61,219.53,219.61,1221.0,210.1751,210.2517,210.1751,210.2517,1221.0
2023-05-05 13:40:00,219.62,220.0,219.61,219.95,5147.0,210.2612,210.625,210.2517,210.5772,5147.0
2023-05-05 13:45:00,219.93,220.11,219.76,219.82,6772.0,210.558,210.7304,210.3953,210.4527,6772.0
2023-05-05 13:50:00,219.86,219.88,219.76,219.77,3325.0,210.491,210.5102,210.3953,210.4048,3325.0
2023-05-05 13:55:00,219.82,219.94,219.76,219.91,3003.0,210.4527,210.5676,210.3953,210.5389,3003.0
2023-05-05 14:00:00,219.95,219.98,219.9,219.92,6942.0,210.5772,210.6059,210.5293,210.5485,6942.0
2023-05-05 14:05:00,219.95,219.98,219.88,219.97,5681.0,210.5772,210.6059,210.5102,210.5963,5681.0
2023-05-05 14:10:00,219.99,220.05,219.83,219.92,3969.0,210.6155,210.6729,210.4623,210.5485,3969.0
2023-05-05 14:15:00,219.95,219.98,219.77,219.78,4363.0,210.5772,210.6059,210.4048,210.4144,4363.0
2023-05-05 14:20:00,219.75,219.94,219.72,219.93,5727.0,210.3857,210.5676,210.357,210.558,5727.0
2023-05-05 14:25:00,219.97,220.12,219.94,220.08,4617.0,210.5963,210.7399,210.5676,210.7016,4617.0
2023-05-05 14:30:00,220.08,220.08,219.88,220.0,5009.0,210.7016,210.7016,210.5102,210.625,5009.0
2023-05-05 14:35:00,220.02,220.09,219.98,220.01,2395.0,210.6442,210.7112,210.6059,210.6346,2395.0
2023-05-05 14:40:00,220.03,220.06,219.91,220.03,3878.0,210.6538,210.6825,210.5389,210.6538,3878.0
2023-05-05 14:45:00,220.01,220.1,219.99,220.02,4431.0,210.6346,210.7208,210.6155,210.6442,4431.0
2023-05-05 14:50:00,220.06,220.2,220.06,220.2,3467.0,210.6825,210.8165,210.6825,210.8165,3467.0
2023-05-05 14:55:00,220.18,220.2,219.9,219.9,8098.0,210.7974,210.8165,210.5293,210.5293,8098.0
2023-05-05 15:00:00,219.9,220.1,219.83,220.04,4720.0,210.5293,210.7208,210.4623,210.6633,4720.0
2023-05-05 15:05:00,220.07,220.07,219.88,219.88,5887.0,210.6921,210.6921,210.5102,210.5102,5887.0
2023-05-05 15:10:00,219.89,219.89,219.73,219.86,9719.0,210.5197,210.5197,210.3666,210.491,9719.0
2023-05-05 15:15:00,219.79,219.79,219.64,219.69,6990.0,210.424,210.424,210.2804,210.3283,6990.0
2023-05-05 15:20:00,219.69,219.71,219.58,219.62,5964.0,210.3283,210.3474,210.2229,210.2612,5964.0
2023-05-05 15:25:00,219.58,219.58,219.41,219.43,7931.0,210.2229,210.2229,210.0602,210.0793,7931.0
2023-05-05 15:30:00,219.43,219.56,219.36,219.51,10607.0,210.0793,210.2038,210.0123,210.1559,10607.0
2023-05-05 15:35:00,219.56,219.56,219.2,219.23,11700.0,210.2038,210.2038,209.8591,209.8879,11700.0
2023-05-05 15:40:00,219.23,219.35,219.07,219.12,18141.0,209.8879,210.0027,209.7347,209.7825,18141.0
2023-05-05 15:45:00,219.13,219.13,218.69,218.8,21154.0,209.7921,209.7921,209.3709,209.4762,21154.0
2023-05-05 15:50:00,218.77,219.05,218.59,219.03,43151.0,209.4475,209.7155,209.2751,209.6964,43151.0
2023-05-05 15:55:00,219.09,219.25,218.71,218.95,87089.0,209.7538,209.907,209.39,209.6198,87089.0
2023-05-08 09:30:00,219.0,219.61,218.83,219.5,24838.0,209.6677,210.2517,209.5049,210.1464,24838.0
2023-05-08 09:35:00,219.51,219.51,218.83,218.97,2364.0,210.1559,210.1559,209.5049,209.6389,2364.0
2023-05-08 09:40:00,219.03,219.82,218.91,219.7,4414.0,209.6964,210.4527,209.5815,210.3378,4414.0
2023-05-08 09:45:00,219.66,219.66,219.34,219.47,7281.0,210.2995,210.2995,209.9932,210.1176,7281.0
2023-05-08 09:50:00,219.38,219.38,219.0,219.09,7208.0,210.0315,210.0315,209.6677,209.7538,7208.0
2023-05-08 09:55:00,219.06,219.35,219.02,219.35,4633.0,209.7251,210.0027,209.6868,210.0027,4633.0
2023-05-08 10:00:00,219.46,219.46,219.04,219.44,11980.0,210.1081,210.1081,209.706,210.0889,11980.0
2023-05-08 10:05:00,219.4,219.57,219.2,219.29,4722.0,210.0506,210.2134,209.8591,209.9453,4722.0
2023-05-08 10:10:00,219.22,219.42,219.22,219.42,6655.0,209.8783,210.0698,209.8783,210.0698,6655.0
2023-05-08 10:15:00,219.38,219.54,219.37,219.48,6507.0,210.0315,210.1846,210.0219,210.1272,6507.0
2023-05-08 10:20:00,219.54,219.55,219.35,219.44,6752.0,210.1846,210.1942,210.0027,210.0889,6752.0
2023-05-08 10:25:00,219.45,219.5,219.28,219.32,12117.0,210.0985,210.1464,209.9357,209.974,12117.0
2023-05-08 10:30:00,219.32,219.65,219.08,219.56,15732.0,209.974,210.29,209.7443,210.2038,15732.0
2023-05-08 10:35:00,219.55,219.69,219.53,219.69,1582.0,210.1942,210.3283,210.1751,210.3283,1582.0
2023-05-08 10:40:00,219.69,219.94,219.64,219.66,4785.0,210.3283,210.5676,210.2804,210.2995,4785.0
2023-05-08 10:45:00,219.69,219.76,219.26,219.28,2233.0,210.3283,210.3953,209.9166,209.9357,2233.0
2023-05-08 10:50:00,219.31,219.45,219.27,219.44,3246.0,209.9644,210.0985,209.9262,210.0889,3246.0
2023-05-08 10:55:00,219.35,219.35,219.2,219.26,16339.0,210.0027,210.0027,209.8591,209.9166,16339.0
2023-05-08 11:00:00,219.3,219.45,219.25,219.42,4000.0,209.9549,210.0985,209.907,210.0698,4000.0
2023-05-08 11:05:00,219.46,219.54,219.38,219.53,6186.0,210.1081,210.1846,210.0315,210.1751,6186.0
2023-05-08 11:10:00,219.55,219.85,219.52,219.84,7956.0,210.1942,210.4814,210.1655,210.4719,7956.0
2023-05-08 11:15:00,219.82,219.92,219.76,219.89,4435.0,210.4527,210.5485,210.3953,210.5197,4435.0
2023-05-08 11:20:00,219.89,220.09,219.85,219.98,10320.0,210.5197,210.7112,210.4814,210.6059,10320.0
2023-05-08 11:25:00,219.86,219.93,219.73,219.8,3628.0,210.491,210.558,210.3666,210.4336,3628.0
2023-05-08 11:30:00,219.77,220.05,219.77,219.99,6443.0,210.4048,210.6729,210.4048,210.6155,6443.0
2023-05-08 11:35:00,219.99,220.03,219.81,219.9,7692.0,210.6155,210.6538,210.4431,210.5293,7692.0
2023-05-08 11:40:00,219.9,220.43,219.89,220.35,21208.0,210.5293,211.0367,210.5197,210.9601,21208.0
2023-05-08 11:45:00,220.31,220.5,220.31,220.33,4142.0,210.9218,211.1037,210.9218,210.941,4142.0
2023-05-08 11:50:00,220.35,220.41,220.05,220.12,5445.0,210.9601,211.0176,210.6729,210.7399,5445.0
2023-05-08 11:55:00,220.15,220.16,219.94,219.98,5730.0,210.7687,210.7782,210.5676,210.6059,5730.0
2023-05-08 12:00:00,219.94,220.04,219.89,219.92,3885.0,210.5676,210.6633,210.5197,210.5485,3885.0
2023-05-08 12:05:00,219.9,219.9,219.8,219.84,5163.0,210.5293,210.5293,210.4336,210.4719,5163.0
2023-05-08 12:10:00,219.9,219.9,219.76,219.87,3608.0,210.5293,210.5293,210.3953,210.5006,3608.0
2023-05-08 12:15:00,219.81,219.93,219.81,219.93,4423.0,210.4431,210.558,210.4431,210.558,4423.0
2023-05-08 12:20:00,219.95,220.0,219.68,219.68,18962.0,210.5772,210.625,210.3187,210.3187,18962.0
2023-05-08 12:25:00,219.66,219.84,219.62,219.84,5090.0,210.2995,210.4719,210.2612,210.4719,5090.0
2023-05-08 12:30:00,219.8,219.83,219.73,219.77,1747.0,210.4336,210.4623,210.3666,210.4048,1747.0
2023-05-08 12:35:00,219.74,219.74,219.65,219.67,5494.0,210.3761,210.3761,210.29,210.3091,5494.0
2023-05-08 12:40:00,219.69,219.71,219.62,219.69,2599.0,210.3283,210.3474,210.2612,210.3283,2599.0
2023-05-08 12:45:00,219.68,219.76,219.64,219.74,5321.0,210.3187,210.3953,210.2804,210.3761,5321.0
2023-05-08 12:50:00,219.7,219.77,219.7,219.74,1829.0,210.3378,210.4048,210.3378,210.3761,1829.0
2023-05-08 12:55:00,219.74,219.86,219.72,219.73,8428.0,210.3761,210.491,210.357,210.3666,8428.0
2023-05-08 13:00:00,219.78,219.84,219.76,219.83,2998.0,210.4144,210.4719,210.3953,210.4623,2998.0
2023-05-08 13:05:00,219.77,219.78,219.58,219.68,4460.0,210.4048,210.4144,210.2229,210.3187,4460.0
2023-05-08 13:10:00,219.69,219.77,219.66,219.77,3029.0,210.3283,210.4048,210.2995,210.4048,3029.0
2023-05-08 13:15:00,219.77,219.85,219.76,219.81,3118.0,210.4048,210.4814,210.3953,210.4431,3118.0
2023-05-08 13:20:00,219.86,219.88,219.78,219.8,3592.0,210.491,210.5102,210.4144,210.4336,3592.0
2023-05-08 13:25:00,219.76,219.84,219.73,219.79,3492.0,210.3953,210.4719,210.3666,210.424,3492.0
2023-05-08 13:30:00,219.76,220.01,219.75,219.96,3619.0,210.3953,210.6346,210.3857,210.5868,3619.0
2023-05-08 13:35:00,219.94,220.01,219.85,219.97,3804.0,210.5676,210.6346,210.4814,210.5963,3804.0
2023-05-08 13:40:00,220.0,220.02,219.82,219.93,9571.0,210.625,210.6442,210.4527,210.558,9571.0
2023-05-08 13:45:00,219.93,220.21,219.93,220.21,8675.0,210.558,210.8261,210.558,210.8261,8675.0
2023-05-08 13:50:00,220.23,220.23,220.1,220.18,1783.0,210.8452,210.8452,210.7208,210.7974,1783.0
2023-05-08 13:55:00,220.11,220.18,220.04,220.05,2206.0,210.7304,210.7974,210.6633,210.6729,2206.0
2023-05-08 14:00:00,220.09,220.17,219.92,219.98,15291.0,210.7112,210.7878,210.5485,210.6059,15291.0
2023-05-08 14:05:00,219.97,219.97,219.63,219.79,5073.0,210.5963,210.5963,210.2708,210.424,5073.0
2023-05-08 14:10:00,219.73,219.96,219.67,219.87,15250.0,210.3666,210.5868,210.3091,210.5006,15250.0
2023-05-08 14:15:00,219.91,220.1,219.86,220.08,3100.0,210.5389,210.7208,210.491,210.7016,3100.0
2023-05-08 14:20:00,220.14,220.29,220.1,220.27,2405.0,210.7591,210.9027,210.7208,210.8835,2405.0
2023-05-08 14:25:00,220.36,220.36,220.15,220.23,3267.0,210.9697,210.9697,210.7687,210.8452,3267.0
2023-05-08 14:30:00,220.23,220.39,220.23,220.35,3163.0,210.8452,210.9984,210.8452,210.9601,3163.0
2023-05-08 14:35:00,220.35,220.41,220.21,220.21,2829.0,210.9601,211.0176,210.8261,210.8261,2829.0
2023-05-08 14:40:00,220.16,220.24,220.08,220.15,1954.0,210.7782,210.8548,210.7016,210.7687,1954.0
2023-05-08 14:45:00,220.16,220.2,220.0,220.11,4816.0,210.7782,210.8165,210.625,210.7304,4816.0
2023-05-08 14:50:00,220.16,220.25,220.13,220.14,3734.0,210.7782,210.8644,210.7495,210.7591,3734.0
2023-05-08 14:55:00,220.1,220.3,220.08,220.3,3553.0,210.7208,210.9123,210.7016,210.9123,3553.0
2023-05-08 15:00:00,220.23,220.26,220.08,220.15,3409.0,210.8452,210.874,210.7016,210.7687,3409.0
2023-05-08 15:05:00,220.18,220.36,220.18,220.32,4840.0,210.7974,210.9697,210.7974,210.9314,4840.0
2023-05-08 15:10:00,220.33,220.4,220.3,220.32,3452.0,210.941,211.008,210.9123,210.9314,3452.0
2023-05-08 15:15:00,220.33,220.38,220.16,220.33,4435.0,210.941,210.9889,210.7782,210.941,4435.0
2023-05-08 15:20:00,220.33,220.35,220.07,220.13,3143.0,210.941,210.9601,210.6921,210.7495,3143.0
2023-05-08 15:25:00,220.1,220.1,219.96,220.09,7626.0,210.7208,210.7208,210.5868,210.7112,7626.0
2023-05-08 15:30:00,220.09,220.21,219.97,220.06,6647.0,210.7112,210.8261,210.5963,210.6825,6647.0
2023-05-08 15:35:00,220.03,220.11,219.92,220.08,17761.0,210.6538,210.7304,210.5485,210.7016,17761.0
2023-05-08 15:40:00,220.09,220.12,219.99,220.04,5706.0,210.7112,210.7399,210.6155,210.6633,5706.0
2023-05-08 15:45:00,220.0,220.05,219.89,219.9,11584.0,210.625,210.6729,210.5197,210.5293,11584.0
2023-05-08 15:50:00,219.87,219.99,219.68,219.96,38392.0,210.5006,210.6155,210.3187,210.5868,38392.0
2023-05-08 15:55:00,219.96,220.08,219.78,220.01,103287.0,210.5868,210.7016,210.4144,210.6346,103287.0
2023-05-09 09:30:00,220.51,220.83,220.0,220.54,25894.0,211.1133,211.4197,210.625,211.142,25894.0
2023-05-09 09:35:00,220.53,220.78,220.4,220.44,2745.0,211.1325,211.3718,211.008,211.0463,2745.0
2023-05-09 09:40:00,220.68,220.68,220.36,220.45,3099.0,211.2761,211.2761,210.9697,211.0559,3099.0
2023-05-09 09:45:00,220.38,220.67,220.38,220.66,4465.0,210.9889,211.2665,210.9889,211.2569,4465.0
2023-05-09 09:50:00,220.69,220.76,220.65,220.72,600.0,211.2856,211.3527,211.2473,211.3144,600.0
2023-05-09 09:55:00,220.68,220.8,220.53,220.74,3717.0,211.2761,211.391,211.1325,211.3335,3717.0
2023-05-09 10:00:00,220.64,220.65,220.45,220.48,836.0,211.2378,211.2473,211.0559,211.0846,836.0
2023-05-09 10:05:00,220.54,220.58,220.26,220.26,4231.0,211.142,211.1803,210.874,210.874,4231.0
2023-05-09 10:10:00,220.22,220.51,220.17,220.25,10743.0,210.8357,211.1133,210.7878,210.8644,10743.0
2023-05-09 10:15:00,220.17,220.54,220.17,220.44,21274.0,210.7878,211.142,210.7878,211.0463,21274.0
2023-05-09 10:20:00,220.44,220.5,220.41,220.45,1800.0,211.0463,211.1037,211.0176,211.0559,1800.0
2023-05-09 10:25:00,220.45,220.54,220.4,220.45,4623.0,211.0559,211.142,211.008,211.0559,4623.0
2023-05-09 10:30:00,220.5,220.52,220.15,220.17,6293.0,211.1037,211.1229,210.7687,210.7878,6293.0
2023-05-09 10:35:00,220.19,220.19,219.83,220.12,4444.0,210.8069,210.8069,210.4623,210.7399,4444.0
2023-05-09 10:40:00,220.16,220.4,220.1,220.3,6101.0,210.7782,211.008,210.7208,210.9123,6101.0
2023-05-09 10:45:00,220.39,220.41,220.21,220.22,3432.0,210.9984,211.0176,210.8261,210.8357,3432.0
2023-05-09 10:50:00,220.13,220.21,220.11,220.14,2266.0,210.7495,210.8261,210.7304,210.7591,2266.0
2023-05-09 10:55:00,220.11,220.17,219.98,219.99,2373.0,210.7304,210.7878,210.6059,210.6155,2373.0
2023-05-09 11:00:00,220.05,220.14,219.89,219.99,10149.0,210.6729,210.7591,210.5197,210.6155,10149.0
2023-05-09 11:05:00,219.99,220.03,219.83,220.0,6603.0,210.6155,210.6538,210.4623,210.625,6603.0
2023-05-09 11:10:00,220.03,220.13,219.96,220.13,2023.0,210.6538,210.7495,210.5868,210.7495,2023.0
2023-05-09 11:15:00,220.2,220.25,220.08,220.1,5155.0,210.8165,210.8644,210.7016,210.7208,5155.0
2023-05-09 11:20:00,220.06,220.66,220.06,220.31,8235.0,210.6825,211.2569,210.6825,210.9218,8235.0
2023-05-09 11:25:00,220.31,220.4,220.24,220.4,1626.0,210.9218,211.008,210.8548,211.008,1626.0
2023-05-09 11:30:00,220.4,220.88,220.4,220.84,4452.0,211.008,211.4675,211.008,211.4293,4452.0
2023-05-09 11:35:00,220.84,220.93,220.68,220.73,9107.0,211.4293,211.5154,211.2761,211.3239,9107.0
2023-05-09 11:40:00,220.68,221.21,220.68,221.1,12696.0,211.2761,211.7835,211.2761,211.6782,12696.0
2023-05-09 11:45:00,221.03,221.15,220.87,220.87,6639.0,211.6112,211.726,211.458,211.458,6639.0
2023-05-09 11:50:00,220.97,220.97,220.72,220.84,6123.0,211.5537,211.5537,211.3144,211.4293,6123.0
2023-05-09 11:55:00,220.84,220.85,220.63,220.75,10976.0,211.4293,211.4388,211.2282,211.3431,10976.0
2023-05-09 12:00:00,220.76,220.76,220.56,220.73,10340.0,211.3527,211.3527,211.1612,211.3239,10340.0
2023-05-09 12:05:00,220.69,220.94,220.61,220.66,18469.0,211.2856,211.525,211.2091,211.2569,18469.0
2023-05-09 12:10:00,220.72,220.73,220.24,220.35,3788.0,211.3144,211.3239,210.8548,210.9601,3788.0
2023-05-09 12:15:00,220.34,220.42,220.17,220.18,2785.0,210.9506,211.0271,210.7878,210.7974,2785.0
2023-05-09 12:20:00,220.18,220.18,220.0,220.0,2007.0,210.7974,210.7974,210.625,210.625,2007.0
2023-05-09 12:25:00,219.98,220.01,219.77,219.93,8145.0,210.6059,210.6346,210.4048,210.558,8145.0
2023-05-09 12:30:00,219.98,220.02,219.92,219.94,9813.0,210.6059,210.6442,210.5485,210.5676,9813.0
2023-05-09 12:35:00,219.93,220.01,219.83,219.83,12491.0,210.558,210.6346,210.4623,210.4623,12491.0
2023-05-09 12:40:00,219.88,219.96,219.87,219.89,1357.0,210.5102,210.5868,210.5006,210.5197,1357.0
2023-05-09 12:45:00,219.9,220.0,219.85,220.0,4635.0,210.5293,210.625,210.4814,210.625,4635.0
2023-05-09 12:50:00,219.98,220.03,219.95,219.99,5446.0,210.6059,210.6538,210.5772,210.6155,5446.0
2023-05-09 12:55:00,220.01,220.08,219.97,220.06,4042.0,210.6346,210.7016,210.5963,210.6825,4042.0
2023-05-09 13:00:00,220.06,220.09,220.0,220.04,3688.0,210.6825,210.7112,210.625,210.6633,3688.0
2023-05-09 13:05:00,220.05,220.26,220.05,220.23,4099.0,210.6729,210.874,210.6729,210.8452,4099.0
2023-05-09 13:10:00,220.21,220.24,220.13,220.22,2212.0,210.8261,210.8548,210.7495,210.8357,2212.0
2023-05-09 13:15:00,220.21,220.28,220.17,220.28,2104.0,210.8261,210.8931,210.7878,210.8931,2104.0
2023-05-09 13:20:00,220.28,220.37,220.24,220.37,2552.0,210.8931,210.9793,210.8548,210.9793,2552.0
2023-05-09 13:25:00,220.37,220.65,220.36,220.61,3141.0,210.9793,211.2473,210.9697,211.2091,3141.0
2023-05-09 13:30:00,220.61,220.81,220.59,220.76,2188.0,211.2091,211.4005,211.1899,211.3527,2188.0
2023-05-09 13:35:00,220.77,220.98,220.73,220.81,7967.0,211.3622,211.5633,211.3239,211.4005,7967.0
2023-05-09 13:40:00,220.83,220.9,220.7,220.83,10910.0,211.4197,211.4867,211.2952,211.4197,10910.0
2023-05-09 13:45:00,220.82,220.95,220.76,220.92,32026.0,211.4101,211.5346,211.3527,211.5058,32026.0
2023-05-09 13:50:00,220.92,220.92,220.74,220.88,4297.0,211.5058,211.5058,211.3335,211.4675,4297.0
2023-05-09 13:55:00,220.93,221.02,220.93,221.01,4021.0,211.5154,211.6016,211.5154,211.592,4021.0
2023-05-09 14:00:00,221.02,221.21,221.01,221.2,4441.0,211.6016,211.7835,211.592,211.7739,4441.0
2023-05-09 14:05:00,221.2,221.36,221.1,221.36,5995.0,211.7739,211.9271,211.6782,211.9271,5995.0
2023-05-09 14:10:00,221.35,221.35,221.2,221.24,4502.0,211.9175,211.9175,211.7739,211.8122,4502.0
2023-05-09 14:15:00,221.18,221.31,221.17,221.19,2684.0,211.7548,211.8792,211.7452,211.7643,2684.0
2023-05-09 14:20:00,221.19,221.24,221.04,221.2,4615.0,211.7643,211.8122,211.6207,211.7739,4615.0
2023-05-09 14:25:00,221.21,221.45,221.2,221.35,3027.0,211.7835,212.0133,211.7739,211.9175,3027.0
2023-05-09 14:30:00,221.34,221.35,221.28,221.3,3632.0,211.9079,211.9175,211.8505,211.8696,3632.0
2023-05-09 14:35:00,221.27,221.35,221.21,221.3,4300.0,211.8409,211.9175,211.7835,211.8696,4300.0
2023-05-09 14:40:00,221.26,221.5,221.19,221.37,6253.0,211.8314,212.0611,211.7643,211.9367,6253.0
2023-05-09 14:45:00,221.47,221.5,221.28,221.36,4015.0,212.0324,212.0611,211.8505,211.9271,4015.0
2023-05-09 14:50:00,221.39,221.42,221.14,221.14,3094.0,211.9558,211.9845,211.7165,211.7165,3094.0
2023-05-09 14:55:00,221.22,221.29,221.21,221.24,3199.0,211.7931,211.8601,211.7835,211.8122,3199.0
2023-05-09 15:00:00,221.2,221.3,221.2,221.25,3735.0,211.7739,211.8696,211.7739,211.8218,3735.0
2023-05-09 15:05:00,221.25,221.38,221.25,221.37,4200.0,211.8218,211.9462,211.8218,211.9367,4200.0
2023-05-09 15:10:00,221.35,221.35,221.12,221.13,5501.0,211.9175,211.9175,211.6973,211.7069,5501.0
2023-05-09 15:15:00,221.12,221.26,221.08,221.15,10217.0,211.6973,211.8314,211.659,211.726,10217.0
2023-05-09 15:20:00,221.21,221.24,221.07,221.21,5260.0,211.7835,211.8122,211.6494,211.7835,5260.0
2023-05-09 15:25:00,221.24,221.33,221.21,221.23,7123.0,211.8122,211.8984,211.7835,211.8026,7123.0
2023-05-09 15:30:00,221.23,221.29,221.2,221.26,8467.0,211.8026,211.8601,211.7739,211.8314,8467.0
2023-05-09 15:35:00,221.23,221.24,220.88,220.94,18856.0,211.8026,211.8122,211.4675,211.525,18856.0
2023-05-09 15:40:00,220.92,220.92,220.64,220.74,24709.0,211.5058,211.5058,211.2378,211.3335,24709.0
2023-05-09 15:45:00,220.73,220.75,220.5,220.55,21546.0,211.3239,211.3431,211.1037,211.1516,21546.0
2023-05-09 15:50:00,220.53,220.71,220.32,220.69,34314.0,211.1325,211.3048,210.9314,211.2856,34314.0
2023-05-09 15:55:00,220.66,220.66,220.4,220.6,104837.0,211.2569,211.2569,211.008,211.1995,104837.0
2023-05-10 09:30:00,220.61,221.3,219.88,219.88,30576.0,211.2091,211.8696,210.5102,210.5102,30576.0
2023-05-10 09:35:00,219.76,219.92,218.84,219.16,13564.0,210.3953,210.5485,209.5145,209.8208,13564.0
2023-05-10 09:40:00,219.31,219.31,217.97,218.27,27631.0,209.9644,209.9644,208.6816,208.9688,27631.0
2023-05-10 09:45:00,218.17,218.8,218.12,218.25,10745.0,208.873,209.4762,208.8252,208.9496,10745.0
2023-05-10 09:50:00,218.28,218.59,218.1,218.59,10413.0,208.9783,209.2751,208.806,209.2751,10413.0
2023-05-10 09:55:00,218.7,219.41,218.69,219.38,5852.0,209.3804,210.0602,209.3709,210.0315,5852.0
2023-05-10 10:00:00,219.34,219.5,219.11,219.5,9308.0,209.9932,210.1464,209.773,210.1464,9308.0
2023-05-10 10:05:00,219.52,219.57,219.19,219.28,12854.0,210.1655,210.2134,209.8496,209.9357,12854.0
2023-05-10 10:10:00,219.29,219.38,219.08,219.31,10192.0,209.9453,210.0315,209.7443,209.9644,10192.0
2023-05-10 10:15:00,219.36,219.38,218.52,218.59,28311.0,210.0123,210.0315,209.2081,209.2751,28311.0
2023-05-10 10:20:00,218.58,218.76,218.54,218.68,16671.0,209.2656,209.4379,209.2273,209.3613,16671.0
2023-05-10 10:25:00,218.67,218.68,218.49,218.63,10472.0,209.3517,209.3613,209.1794,209.3134,10472.0
2023-05-10 10:30:00,218.61,218.76,218.55,218.65,8448.0,209.2943,209.4379,209.2368,209.3326,8448.0
2023-05-10 10:35:00,218.56,218.56,217.94,217.95,8502.0,209.2464,209.2464,208.6528,208.6624,8502.0
2023-05-10 10:40:00,217.99,218.09,217.58,217.6,6879.0,208.7007,208.7964,208.3082,208.3273,6879.0
2023-05-10 10:45:00,217.63,217.99,217.57,217.91,11153.0,208.356,208.7007,208.2986,208.6241,11153.0
2023-05-10 10:50:00,217.96,218.09,217.93,218.04,9452.0,208.672,208.7964,208.6433,208.7486,9452.0
2023-05-10 10:55:00,217.96,218.16,217.76,218.06,12712.0,208.672,208.8635,208.4805,208.7677,12712.0
2023-05-10 11:00:00,218.08,218.22,217.89,217.99,9837.0,208.7869,208.9209,208.605,208.7007,9837.0
2023-05-10 11:05:00,218.0,218.09,217.94,218.06,4733.0,208.7103,208.7964,208.6528,208.7677,4733.0
2023-05-10 11:10:00,218.09,218.16,217.96,218.0,4742.0,208.7964,208.8635,208.672,208.7103,4742.0
2023-05-10 11:15:00,217.96,218.24,217.95,217.96,4614.0,208.672,208.94,208.6624,208.672,4614.0
2023-05-10 11:20:00,217.95,218.27,217.95,218.14,4641.0,208.6624,208.9688,208.6624,208.8443,4641.0
2023-05-10 11:25:00,218.11,218.18,218.06,218.15,2516.0,208.8156,208.8826,208.7677,208.8539,2516.0
2023-05-10 11:30:00,218.18,218.5,218.14,218.5,7588.0,208.8826,209.189,208.8443,209.189,7588.0
2023-05-10 11:35:00,218.51,218.58,218.44,218.45,3849.0,209.1985,209.2656,209.1315,209.1411,3849.0
2023-05-10 11:40:00,218.45,218.48,218.32,218.32,1203.0,209.1411,209.1698,209.0166,209.0166,1203.0
2023-05-10 11:45:00,218.3,218.3,218.07,218.12,4385.0,208.9975,208.9975,208.7773,208.8252,4385.0
2023-05-10 11:50:00,218.07,218.11,217.81,217.98,18689.0,208.7773,208.8156,208.5284,208.6911,18689.0
2023-05-10 11:55:00,217.95,217.98,217.83,217.91,11141.0,208.6624,208.6911,208.5475,208.6241,11141.0
2023-05-10 12:00:00,217.91,218.02,217.85,217.93,16806.0,208.6241,208.7294,208.5667,208.6433,16806.0
2023-05-10 12:05:00,217.93,218.01,217.88,217.93,4486.0,208.6433,208.7198,208.5954,208.6433,4486.0
2023-05-10 12:10:00,217.88,217.96,217.8,217.84,13473.0,208.5954,208.672,208.5188,208.5571,13473.0
2023-05-10 12:15:00,217.85,217.96,216.97,217.02,24670.0,208.5667,208.672,207.7242,207.772,24670.0
2023-05-10 12:20:00,217.02,217.34,216.92,217.08,16916.0,207.772,208.0784,207.6763,207.8295,16916.0
2023-05-10 12:25:00,217.15,217.22,216.97,217.21,9776.0,207.8965,207.9635,207.7242,207.9539,9776.0
2023-05-10 12:30:00,217.23,217.31,217.14,217.25,6708.0,207.9731,208.0497,207.8869,207.9922,6708.0
2023-05-10 12:35:00,217.22,217.24,217.08,217.19,5785.0,207.9635,207.9827,207.8295,207.9348,5785.0
2023-05-10 12:40:00,217.19,217.19,217.05,217.09,2215.0,207.9348,207.9348,207.8008,207.8391,2215.0
2023-05-10 12:45:00,217.1,217.22,217.1,217.15,8121.0,207.8486,207.9635,207.8486,207.8965,8121.0
2023-05-10 12:50:00,217.15,217.3,217.12,217.29,9829.0,207.8965,208.0401,207.8678,208.0305,9829.0
2023-05-10 12:55:00,217.28,217.28,217.0,217.08,47787.0,208.021,208.021,207.7529,207.8295,47787.0
2023-05-10 13:00:00,217.08,217.1,216.91,216.91,25699.0,207.8295,207.8486,207.6667,207.6667,25699.0
2023-05-10 13:05:00,216.84,217.04,216.73,216.97,21491.0,207.5997,207.7912,207.4944,207.7242,21491.0
2023-05-10 13:10:00,216.97,217.25,216.96,217.12,26387.0,207.7242,207.9922,207.7146,207.8678,26387.0
2023-05-10 13:15:00,217.11,217.51,216.97,217.51,20580.0,207.8582,208.2412,207.7242,208.2412,20580.0
2023-05-10 13:20:00,217.5,217.5,217.21,217.24,11434.0,208.2316,208.2316,207.9539,207.9827,11434.0
2023-05-10 13:25:00,217.17,217.38,217.1,217.37,6552.0,207.9156,208.1167,207.8486,208.1071,6552.0
2023-05-10 13:30:00,217.31,217.43,216.86,216.89,16919.0,208.0497,208.1646,207.6189,207.6476,16919.0
2023-05-10 13:35:00,216.77,216.77,216.5,216.5,7867.0,207.5327,207.5327,207.2742,207.2742,7867.0
2023-05-10 13:40:00,216.36,216.36,216.05,216.07,4437.0,207.1402,207.1402,206.8434,206.8625,4437.0
2023-05-10 13:45:00,216.18,216.25,216.08,216.11,3123.0,206.9678,207.0348,206.8721,206.9008,3123.0
2023-05-10 13:50:00,216.08,216.1,215.74,215.8,10826.0,206.8721,206.8912,206.5466,206.604,10826.0
2023-05-10 13:55:00,215.79,216.34,215.79,216.22,8923.0,206.5944,207.121,206.5944,207.0061,8923.0
2023-05-10 14:00:00,216.29,216.58,216.26,216.4,4608.0,207.0731,207.3508,207.0444,207.1785,4608.0
2023-05-10 14:05:00,216.36,216.49,216.33,216.41,2835.0,207.1402,207.2646,207.1114,207.188,2835.0
2023-05-10 14:10:00,216.41,216.75,216.28,216.62,6787.0,207.188,207.5135,207.0636,207.3891,6787.0
2023-05-10 14:15:00,216.67,216.68,216.49,216.57,2581.0,207.4369,207.4465,207.2646,207.3412,2581.0
2023-05-10 14:20:00,216.56,216.94,216.5,216.85,8014.0,207.3316,207.6954,207.2742,207.6093,8014.0
2023-05-10 14:25:00,216.73,216.85,216.72,216.74,1919.0,207.4944,207.6093,207.4848,207.504,1919.0
2023-05-10 14:30:00,216.8,216.91,216.71,216.84,6135.0,207.5614,207.6667,207.4752,207.5997,6135.0
2023-05-10 14:35:00,216.84,216.99,216.84,216.99,9878.0,207.5997,207.7433,207.5997,207.7433,9878.0
2023-05-10 14:40:00,216.96,217.28,216.95,217.08,5956.0,207.7146,208.021,207.705,207.8295,5956.0
2023-05-10 14:45:00,217.11,217.16,216.95,216.96,3652.0,207.8582,207.9061,207.705,207.7146,3652.0
2023-05-10 14:50:00,216.95,217.06,216.9,217.03,4027.0,207.705,207.8103,207.6571,207.7816,4027.0
2023-05-10 14:55:00,216.95,217.03,216.9,216.99,3348.0,207.705,207.7816,207.6571,207.7433,3348.0
2023-05-10 15:00:00,217.05,217.06,216.96,216.97,2792.0,207.8008,207.8103,207.7146,207.7242,2792.0
2023-05-10 15:05:00,216.97,217.17,216.97,217.17,6841.0,207.7242,207.9156,207.7242,207.9156,6841.0
2023-05-10 15:10:00,217.18,217.23,217.06,217.1,6295.0,207.9252,207.9731,207.8103,207.8486,6295.0
2023-05-10 15:15:00,217.07,217.45,217.07,217.31,9977.0,207.8199,208.1837,207.8199,208.0497,9977.0
2023-05-10 15:20:00,217.37,218.0,217.36,218.0,32870.0,208.1071,208.7103,208.0975,208.7103,32870.0
2023-05-10 15:25:00,218.04,218.09,217.94,217.99,12325.0,208.7486,208.7964,208.6528,208.7007,12325.0
2023-05-10 15:30:00,218.02,218.19,217.99,218.09,22151.0,208.7294,208.8922,208.7007,208.7964,22151.0
2023-05-10 15:35:00,218.05,218.28,218.0,218.13,14329.0,208.7581,208.9783,208.7103,208.8347,14329.0
2023-05-10 15:40:00,218.13,218.48,218.13,218.36,16516.0,208.8347,209.1698,208.8347,209.0549,16516.0
2023-05-10 15:45:00,218.32,218.41,218.16,218.34,20219.0,209.0166,209.1028,208.8635,209.0358,20219.0
2023-05-10 15:50:00,218.31,218.33,218.02,218.09,26186.0,209.0071,209.0262,208.7294,208.7964,26186.0
2023-05-10 15:55:00,218.12,218.34,218.09,218.19,62536.0,208.8252,209.0358,208.7964,208.8922,62536.0
2023-05-11 09:30:00,217.13,217.25,216.06,216.18,59162.0,207.8773,207.9922,206.8529,206.9678,59162.0
2023-05-11 09:35:00,216.17,217.03,216.01,217.03,23330.0,206.9583,207.7816,206.8051,207.7816,23330.0
2023-05-11 09:40:00,216.86,216.92,216.42,216.62,5711.0,207.6189,207.6763,207.1976,207.3891,5711.0
2023-05-11 09:45:00,216.66,216.83,216.23,216.28,5430.0,207.4274,207.5901,207.0157,207.0636,5430.0
2023-05-11 09:50:00,216.23,216.49,215.9,215.92,28727.0,207.0157,207.2646,206.6998,206.7189,28727.0
2023-05-11 09:55:00,215.9,216.71,215.9,216.49,6331.0,206.6998,207.4752,206.6998,207.2646,6331.0
2023-05-11 10:00:00,216.49,216.5,215.8,216.0,31995.0,207.2646,207.2742,206.604,206.7955,31995.0
2023-05-11 10:05:00,216.0,216.17,215.8,216.03,24386.0,206.7955,206.9583,206.604,206.8242,24386.0
2023-05-11 10:10:00,216.16,216.19,215.93,216.18,8445.0,206.9487,206.9774,206.7285,206.9678,8445.0
2023-05-11 10:15:00,216.17,216.21,215.99,216.07,5503.0,206.9583,206.9966,206.7859,206.8625,5503.0
2023-05-11 10:20:00,216.01,216.17,215.87,216.17,28874.0,206.8051,206.9583,206.671,206.9583,28874.0
2023-05-11 10:25:00,216.21,216.57,216.19,216.43,5855.0,206.9966,207.3412,206.9774,207.2072,5855.0
2023-05-11 10:30:00,216.43,216.43,216.31,216.34,4609.0,207.2072,207.2072,207.0923,207.121,4609.0
2023-05-11 10:35:00,216.34,216.53,216.14,216.2,17478.0,207.121,207.3029,206.9295,206.987,17478.0
2023-05-11 10:40:00,216.16,216.16,215.86,216.02,10218.0,206.9487,206.9487,206.6615,206.8146,10218.0
2023-05-11 10:45:00,216.02,216.69,215.96,216.52,11646.0,206.8146,207.4561,206.7572,207.2933,11646.0
2023-05-11 10:50:00,216.58,216.7,216.47,216.58,4593.0,207.3508,207.4657,207.2455,207.3508,4593.0
2023-05-11 10:55:00,216.57,216.86,216.57,216.67,8764.0,207.3412,207.6189,207.3412,207.4369,8764.0
2023-05-11 11:00:00,216.74,216.91,216.71,216.71,3518.0,207.504,207.6667,207.4752,207.4752,3518.0
2023-05-11 11:05:00,216.72,216.89,216.53,216.56,6608.0,207.4848,207.6476,207.3029,207.3316,6608.0
2023-05-11 11:10:00,216.52,216.69,216.51,216.65,5980.0,207.2933,207.4561,207.2838,207.4178,5980.0
2023-05-11 11:15:00,216.66,216.78,216.5,216.61,10698.0,207.4274,207.5423,207.2742,207.3795,10698.0
2023-05-11 11:20:00,216.59,216.62,216.46,216.57,4950.0,207.3604,207.3891,207.2359,207.3412,4950.0
2023-05-11 11:25:00,216.53,216.68,216.42,216.61,11626.0,207.3029,207.4465,207.1976,207.3795,11626.0
2023-05-11 11:30:00,216.6,216.75,216.58,216.58,3539.0,207.3699,207.5135,207.3508,207.3508,3539.0
2023-05-11 11:35:00,216.57,216.67,216.47,216.52,6128.0,207.3412,207.4369,207.2455,207.2933,6128.0
2023-05-11 11:40:00,216.51,216.66,216.5,216.64,4400.0,207.2838,207.4274,207.2742,207.4082,4400.0
2023-05-11 11:45:00,216.64,216.82,216.58,216.66,6506.0,207.4082,207.5806,207.3508,207.4274,6506.0
2023-05-11 11:50:00,216.69,217.04,216.64,217.04,6988.0,207.4561,207.7912,207.4082,207.7912,6988.0
2023-05-11 11:55:00,217.04,217.04,216.87,216.87,1878.0,207.7912,207.7912,207.6284,207.6284,1878.0
2023-05-11 12:00:00,216.9,216.9,216.5,216.59,8044.0,207.6571,207.6571,207.2742,207.3604,8044.0
2023-05-11 12:05:00,216.57,216.89,216.54,216.8,9668.0,207.3412,207.6476,207.3125,207.5614,9668.0
2023-05-11 12:10:00,216.82,216.82,216.43,216.72,21533.0,207.5806,207.5806,207.2072,207.4848,21533.0
2023-05-11 12:15:00,216.66,216.9,216.58,216.82,3528.0,207.4274,207.6571,207.3508,207.5806,3528.0
2023-05-11 12:20:00,216.77,217.06,216.73,216.93,6485.0,207.5327,207.8103,207.4944,207.6859,6485.0
2023-05-11 12:25:00,216.93,216.93,216.59,216.76,6144.0,207.6859,207.6859,207.3604,207.5231,6144.0
2023-05-11 12:30:00,216.73,216.79,216.6,216.7,3361.0,207.4944,207.5518,207.3699,207.4657,3361.0
2023-05-11 12:35:00,216.7,216.91,216.69,216.78,2073.0,207.4657,207.6667,207.4561,207.5423,2073.0
2023-05-11 12:40:00,216.73,216.93,216.73,216.88,4630.0,207.4944,207.6859,207.4944,207.638,4630.0
2023-05-11 12:45:00,216.84,216.95,216.78,216.91,4356.0,207.5997,207.705,207.5423,207.6667,4356.0
2023-05-11 12:50:00,216.96,217.06,216.92,217.03,4035.0,207.7146,207.8103,207.6763,207.7816,4035.0
2023-05-11 12:55:00,217.03,217.11,216.98,216.98,2983.0,207.7816,207.8582,207.7337,207.7337,2983.0
2023-05-11 13:00:00,216.95,216.95,216.74,216.78,3649.0,207.705,207.705,207.504,207.5423,3649.0
2023-05-11 13:05:00,216.77,216.92,216.7,216.7,1952.0,207.5327,207.6763,207.4657,207.4657,1952.0
2023-05-11 13:10:00,216.7,216.71,216.43,216.5,2839.0,207.4657,207.4752,207.2072,207.2742,2839.0
2023-05-11 13:15:00,216.46,216.6,216.45,216.49,5682.0,207.2359,207.3699,207.2263,207.2646,5682.0
2023-05-11 13:20:00,216.54,216.54,216.23,216.23,7007.0,207.3125,207.3125,207.0157,207.0157,7007.0
2023-05-11 13:25:00,216.27,216.48,216.26,216.47,13176.0,207.054,207.255,207.0444,207.2455,13176.0
2023-05-11 13:30:00,216.45,216.57,216.39,216.54,7464.0,207.2263,207.3412,207.1689,207.3125,7464.0
2023-05-11 13:35:00,216.49,216.63,216.47,216.56,5522.0,207.2646,207.3987,207.2455,207.3316,5522.0
2023-05-11 13:40:00,216.52,216.53,216.34,216.34,4436.0,207.2933,207.3029,207.121,207.121,4436.0
2023-05-11 13:45:00,216.35,216.36,216.1,216.28,28445.0,207.1306,207.1402,206.8912,207.0636,28445.0
2023-05-11 13:50:00,216.27,216.56,216.26,216.55,12952.0,207.054,207.3316,207.0444,207.3221,12952.0
2023-05-11 13:55:00,216.55,216.67,216.41,216.67,4845.0,207.3221,207.4369,207.188,207.4369,4845.0
2023-05-11 14:00:00,216.62,216.69,216.48,216.61,4044.0,207.3891,207.4561,207.255,207.3795,4044.0
2023-05-11 14:05:00,216.6,216.6,216.49,216.55,3500.0,207.3699,207.3699,207.2646,207.3221,3500.0
2023-05-11 14:10:00,216.52,216.58,216.45,216.54,13286.0,207.2933,207.3508,207.2263,207.3125,13286.0
2023-05-11 14:15:00,216.55,216.58,216.49,216.5,4999.0,207.3221,207.3508,207.2646,207.2742,4999.0
2023-05-11 14:20:00,216.53,216.55,216.3,216.44,16094.0,207.3029,207.3221,207.0827,207.2167,16094.0
2023-05-11 14:25:00,216.47,216.5,216.35,216.42,8376.0,207.2455,207.2742,207.1306,207.1976,8376.0
2023-05-11 14:30:00,216.43,216.61,216.37,216.55,25151.0,207.2072,207.3795,207.1497,207.3221,25151.0
2023-05-11 14:35:00,216.59,216.6,216.45,216.58,3426.0,207.3604,207.3699,207.2263,207.3508,3426.0
2023-05-11 14:40:00,216.61,216.81,216.59,216.79,6118.0,207.3795,207.571,207.3604,207.5518,6118.0
2023-05-11 14:45:00,216.83,216.93,216.78,216.93,3253.0,207.5901,207.6859,207.5423,207.6859,3253.0
2023-05-11 14:50:00,216.89,216.9,216.65,216.65,6309.0,207.6476,207.6571,207.4178,207.4178,6309.0
2023-05-11 14:55:00,216.69,216.93,216.55,216.92,5808.0,207.4561,207.6859,207.3221,207.6763,5808.0
2023-05-11 15:00:00,216.92,216.96,216.87,216.92,4822.0,207.6763,207.7146,207.6284,207.6763,4822.0
2023-05-11 15:05:00,216.93,216.97,216.83,216.93,6671.0,207.6859,207.7242,207.5901,207.6859,6671.0
2023-05-11 15:10:00,216.93,217.2,216.9,217.16,7486.0,207.6859,207.9444,207.6571,207.9061,7486.0
2023-05-11 15:15:00,217.1,217.21,217.07,217.12,8051.0,207.8486,207.9539,207.8199,207.8678,8051.0
2023-05-11 15:20:00,217.14,217.27,217.08,217.27,8141.0,207.8869,208.0114,207.8295,208.0114,8141.0
2023-05-11 15:25:00,217.27,217.32,216.99,217.01,24372.0,208.0114,208.0593,207.7433,207.7625,24372.0
2023-05-11 15:30:00,216.99,217.01,216.72,216.75,24192.0,207.7433,207.7625,207.4848,207.5135,24192.0
2023-05-11 15:35:00,216.77,216.85,216.62,216.78,12807.0,207.5327,207.6093,207.3891,207.5423,12807.0
2023-05-11 15:40:00,216.78,217.16,216.73,217.16,9514.0,207.5423,207.9061,207.4944,207.9061,9514.0
2023-05-11 15:45:00,217.15,217.36,217.13,217.21,14096.0,207.8965,208.0975,207.8773,207.9539,14096.0
2023-05-11 15:50:00,217.12,217.46,217.11,217.42,27750.0,207.8678,208.1933,207.8582,208.155,27750.0
2023-05-11 15:55:00,217.42,217.64,217.2,217.2,86182.0,208.155,208.3656,207.9444,207.9444,86182.0
2023-05-12 09:30:00,217.14,217.14,216.55,216.83,9863.0,207.8869,207.8869,207.3221,207.5901,9863.0
2023-05-12 09:35:00,216.83,217.03,216.81,216.97,4114.0,207.5901,207.7816,207.571,207.7242,4114.0
2023-05-12 09:40:00,217.13,217.15,216.42,216.65,11113.0,207.8773,207.8965,207.1976,207.4178,11113.0
2023-05-12 09:45:00,216.64,216.75,215.73,215.86,4635.0,207.4082,207.5135,206.537,206.6615,4635.0
2023-05-12 09:50:00,215.94,216.58,215.94,216.48,10372.0,206.7381,207.3508,206.7381,207.255,10372.0
2023-05-12 09:55:00,216.51,216.52,216.3,216.35,4818.0,207.2838,207.2933,207.0827,207.1306,4818.0
2023-05-12 10:00:00,216.35,216.5,216.09,216.44,6068.0,207.1306,207.2742,206.8817,207.2167,6068.0
2023-05-12 10:05:00,216.4,216.47,216.14,216.14,16760.0,207.1785,207.2455,206.9295,206.9295,16760.0
2023-05-12 10:10:00,216.14,216.24,216.07,216.13,18039.0,206.9295,207.0253,206.8625,206.92,18039.0
2023-05-12 10:15:00,216.15,216.61,216.13,216.4,36968.0,206.9391,207.3795,206.92,207.1785,36968.0
2023-05-12 10:20:00,216.48,216.6,216.34,216.57,2950.0,207.255,207.3699,207.121,207.3412,2950.0
2023-05-12 10:25:00,216.49,216.86,216.48,216.64,29587.0,207.2646,207.6189,207.255,207.4082,29587.0
2023-05-12 10:30:00,216.69,216.7,216.49,216.56,4095.0,207.4561,207.4657,207.2646,207.3316,4095.0
2023-05-12 10:35:00,216.57,216.97,216.5,216.97,4153.0,207.3412,207.7242,207.2742,207.7242,4153.0
2023-05-12 10:40:00,217.03,217.17,217.01,217.11,3262.0,207.7816,207.9156,207.7625,207.8582,3262.0
2023-05-12 10:45:00,217.02,217.17,216.81,217.1,4888.0,207.772,207.9156,207.571,207.8486,4888.0
2023-05-12 10:50:00,217.15,217.16,216.99,217.08,6997.0,207.8965,207.9061,207.7433,207.8295,6997.0
2023-05-12 10:55:00,216.99,216.99,216.72,216.82,1848.0,207.7433,207.7433,207.4848,207.5806,1848.0
2023-05-12 11:00:00,216.89,217.09,216.79,216.97,6374.0,207.6476,207.8391,207.5518,207.7242,6374.0
2023-05-12 11:05:00,216.97,216.98,216.89,216.98,2759.0,207.7242,207.7337,207.6476,207.7337,2759.0
2023-05-12 11:10:00,216.92,216.92,216.61,216.67,2807.0,207.6763,207.6763,207.3795,207.4369,2807.0
2023-05-12 11:15:00,216.62,216.92,216.54,216.92,4641.0,207.3891,207.6763,207.3125,207.6763,4641.0
2023-05-12 11:20:00,216.83,216.96,216.77,216.88,5761.0,207.5901,207.7146,207.5327,207.638,5761.0
2023-05-12 11:25:00,216.87,216.87,216.63,216.72,3889.0,207.6284,207.6284,207.3987,207.4848,3889.0
2023-05-12 11:30:00,216.67,216.73,216.58,216.71,2707.0,207.4369,207.4944,207.3508,207.4752,2707.0
2023-05-12 11:35:00,216.77,216.83,216.71,216.83,5306.0,207.5327,207.5901,207.4752,207.5901,5306.0
2023-05-12 11:40:00,216.8,216.8,216.66,216.66,3013.0,207.5614,207.5614,207.4274,207.4274,3013.0
2023-05-12 11:45:00,216.59,216.88,216.56,216.81,3271.0,207.3604,207.638,207.3316,207.571,3271.0
2023-05-12 11:50:00,216.78,216.78,216.53,216.53,3708.0,207.5423,207.5423,207.3029,207.3029,3708.0
2023-05-12 11:55:00,216.53,216.73,216.53,216.69,2025.0,207.3029,207.4944,207.3029,207.4561,2025.0
2023-05-12 12:00:00,216.73,216.79,216.54,216.6,5076.0,207.4944,207.5518,207.3125,207.3699,5076.0
2023-05-12 12:05:00,216.56,216.65,216.48,216.56,3978.0,207.3316,207.4178,207.255,207.3316,3978.0
2023-05-12 12:10:00,216.51,216.55,216.4,216.41,7731.0,207.2838,207.3221,207.1785,207.188,7731.0
2023-05-12 12:15:00,216.43,216.64,216.43,216.54,7585.0,207.2072,207.4082,207.2072,207.3125,7585.0
2023-05-12 12:20:00,216.52,216.58,216.31,216.39,9609.0,207.2933,207.3508,207.0923,207.1689,9609.0
2023-05-12 12:25:00,216.45,216.55,216.41,216.55,2950.0,207.2263,207.3221,207.188,207.3221,2950.0
2023-05-12 12:30:00,216.46,216.7,216.44,216.64,7646.0,207.2359,207.4657,207.2167,207.4082,7646.0
2023-05-12 12:35:00,216.67,216.69,216.49,216.55,6379.0,207.4369,207.4561,207.2646,207.3221,6379.0
2023-05-12 12:40:00,216.55,216.57,216.4,216.41,4041.0,207.3221,207.3412,207.1785,207.188,4041.0
2023-05-12 12:45:00,216.33,216.45,216.27,216.41,8000.0,207.1114,207.2263,207.054,207.188,8000.0
2023-05-12 12:50:00,216.34,216.5,216.26,216.47,4405.0,207.121,207.2742,207.0444,207.2455,4405.0
2023-05-12 12:55:00,216.5,216.79,216.5,216.72,12416.0,207.2742,207.5518,207.2742,207.4848,12416.0
2023-05-12 13:00:00,216.73,216.82,216.67,216.68,8442.0,207.4944,207.5806,207.4369,207.4465,8442.0
2023-05-12 13:05:00,216.82,216.94,216.81,216.88,4202.0,207.5806,207.6954,207.571,207.638,4202.0
2023-05-12 13:10:00,216.87,217.22,216.87,217.14,1638.0,207.6284,207.9635,207.6284,207.8869,1638.0
2023-05-12 13:15:00,217.13,217.13,216.93,216.96,3265.0,207.8773,207.8773,207.6859,207.7146,3265.0
2023-05-12 13:20:00,217.0,217.35,217.0,217.35,3099.0,207.7529,208.088,207.7529,208.088,3099.0
2023-05-12 13:25:00,217.38,217.42,217.25,217.42,22530.0,208.1167,208.155,207.9922,208.155,22530.0
2023-05-12 13:30:00,217.38,217.66,217.37,217.53,4142.0,208.1167,208.3848,208.1071,208.2603,4142.0
2023-05-12 13:35:00,217.53,217.62,217.46,217.5,6169.0,208.2603,208.3465,208.1933,208.2316,6169.0
2023-05-12 13:40:00,217.47,217.7,217.46,217.7,2755.0,208.2029,208.4231,208.1933,208.4231,2755.0
2023-05-12 13:45:00,217.7,217.7,217.45,217.56,3042.0,208.4231,208.4231,208.1837,208.289,3042.0
2023-05-12 13:50:00,217.61,217.62,217.47,217.48,3842.0,208.3369,208.3465,208.2029,208.2124,3842.0
2023-05-12 13:55:00,217.43,217.45,217.31,217.34,2107.0,208.1646,208.1837,208.0497,208.0784,2107.0
2023-05-12 14:00:00,217.3,217.5,217.21,217.43,2901.0,208.0401,208.2316,207.9539,208.1646,2901.0
2023-05-12 14:05:00,217.49,217.65,217.48,217.64,5726.0,208.222,208.3752,208.2124,208.3656,5726.0
2023-05-12 14:10:00,217.67,217.7,217.4,217.4,3651.0,208.3943,208.4231,208.1358,208.1358,3651.0
2023-05-12 14:15:00,217.42,217.46,217.4,217.45,2743.0,208.155,208.1933,208.1358,208.1837,2743.0
2023-05-12 14:20:00,217.47,217.65,217.46,217.65,1706.0,208.2029,208.3752,208.1933,208.3752,1706.0
2023-05-12 14:25:00,217.7,217.89,217.7,217.78,8179.0,208.4231,208.605,208.4231,208.4996,8179.0
2023-05-12 14:30:00,217.77,217.77,217.63,217.72,4269.0,208.4901,208.4901,208.356,208.4422,4269.0
2023-05-12 14:35:00,217.72,217.72,217.54,217.56,4331.0,208.4422,208.4422,208.2699,208.289,4331.0
2023-05-12 14:40:00,217.55,217.57,217.44,217.53,2523.0,208.2794,208.2986,208.1741,208.2603,2523.0
2023-05-12 14:45:00,217.52,217.56,217.35,217.35,4319.0,208.2507,208.289,208.088,208.088,4319.0
2023-05-12 14:50:00,217.39,217.65,217.39,217.64,3579.0,208.1263,208.3752,208.1263,208.3656,3579.0
2023-05-12 14:55:00,217.67,217.8,217.67,217.74,3342.0,208.3943,208.5188,208.3943,208.4614,3342.0
2023-05-12 15:00:00,217.73,217.89,217.67,217.87,4054.0,208.4518,208.605,208.3943,208.5858,4054.0
2023-05-12 15:05:00,217.85,218.0,217.85,217.86,5572.0,208.5667,208.7103,208.5667,208.5762,5572.0
2023-05-12 15:10:00,217.94,217.99,217.89,217.91,3610.0,208.6528,208.7007,208.605,208.6241,3610.0
2023-05-12 15:15:00,217.92,217.95,217.78,217.87,4009.0,208.6337,208.6624,208.4996,208.5858,4009.0
2023-05-12 15:20:00,217.91,218.1,217.88,218.1,10978.0,208.6241,208.806,208.5954,208.806,10978.0
2023-05-12 15:25:00,218.1,218.11,217.89,217.95,5994.0,208.806,208.8156,208.605,208.6624,5994.0
2023-05-12 15:30:00,218.05,218.05,217.96,217.96,3606.0,208.7581,208.7581,208.672,208.672,3606.0
2023-05-12 15:35:00,217.98,218.07,217.94,218.04,7951.0,208.6911,208.7773,208.6528,208.7486,7951.0
2023-05-12 15:40:00,218.09,218.22,217.99,218.12,9794.0,208.7964,208.9209,208.7007,208.8252,9794.0
2023-05-12 15:45:00,218.11,218.11,217.94,218.05,10758.0,208.8156,208.8156,208.6528,208.7581,10758.0
2023-05-12 15:50:00,218.02,218.57,217.93,218.54,25233.0,208.7294,209.256,208.6433,209.2273,25233.0
2023-05-12 15:55:00,218.55,218.61,218.27,218.52,77849.0,209.2368,209.2943,208.9688,209.2081,77849.0
2023-05-15 09:30:00,218.88,219.47,218.64,218.65,17111.0,209.5528,210.1176,209.323,209.3326,17111.0
2023-05-15 09:35:00,218.65,218.65,217.92,218.13,4110.0,209.3326,209.3326,208.6337,208.8347,4110.0
2023-05-15 09:40:00,218.2,218.48,217.92,217.92,2076.0,208.9018,209.1698,208.6337,208.6337,2076.0
2023-05-15 09:45:00,217.77,217.92,217.46,217.49,4869.0,208.4901,208.6337,208.1933,208.222,4869.0
2023-05-15 09:50:00,217.37,217.42,216.77,216.79,5966.0,208.1071,208.155,207.5327,207.5518,5966.0
2023-05-15 09:55:00,216.77,216.92,216.32,216.82,6978.0,207.5327,207.6763,207.1019,207.5806,6978.0
2023-05-15 10:00:00,216.83,217.35,216.65,217.19,87576.0,207.5901,208.088,207.4178,207.9348,87576.0
2023-05-15 10:05:00,217.27,217.53,217.05,217.28,26961.0,208.0114,208.2603,207.8008,208.021,26961.0
2023-05-15 10:10:00,217.31,217.7,217.31,217.47,18202.0,208.0497,208.4231,208.0497,208.2029,18202.0
2023-05-15 10:15:00,217.56,217.64,217.34,217.35,4691.0,208.289,208.3656,208.0784,208.088,4691.0
2023-05-15 10:20:00,217.45,217.95,217.4,217.95,7066.0,208.1837,208.6624,208.1358,208.6624,7066.0
2023-05-15 10:25:00,217.93,218.08,217.73,217.85,7281.0,208.6433,208.7869,208.4518,208.5667,7281.0
2023-05-15 10:30:00,217.91,218.05,217.45,217.7,5903.0,208.6241,208.7581,208.1837,208.4231,5903.0
2023-05-15 10:35:00,217.77,217.77,217.48,217.53,4101.0,208.4901,208.4901,208.2124,208.2603,4101.0
2023-05-15 10:40:00,217.53,217.65,217.17,217.31,9380.0,208.2603,208.3752,207.9156,208.0497,9380.0
2023-05-15 10:45:00,217.38,217.81,217.38,217.79,6763.0,208.1167,208.5284,208.1167,208.5092,6763.0
2023-05-15 10:50:00,217.82,217.95,217.6,217.65,3150.0,208.5379,208.6624,208.3273,208.3752,3150.0
2023-05-15 10:55:00,217.64,217.76,217.5,217.63,11170.0,208.3656,208.4805,208.2316,208.356,11170.0
2023-05-15 11:00:00,217.55,217.6,217.4,217.49,7133.0,208.2794,208.3273,208.1358,208.222,7133.0
2023-05-15 11:05:00,217.45,217.52,217.19,217.19,2849.0,208.1837,208.2507,207.9348,207.9348,2849.0
2023-05-15 11:10:00,217.26,217.66,217.16,217.66,3166.0,208.0018,208.3848,207.9061,208.3848,3166.0
2023-05-15 11:15:00,217.59,217.74,217.5,217.61,1809.0,208.3177,208.4614,208.2316,208.3369,1809.0
2023-05-15 11:20:00,217.56,217.68,217.48,217.68,1618.0,208.289,208.4039,208.2124,208.4039,1618.0
2023-05-15 11:25:00,217.6,217.68,217.48,217.48,4761.0,208.3273,208.4039,208.2124,208.2124,4761.0
2023-05-15 11:30:00,217.57,217.68,217.52,217.61,2437.0,208.2986,208.4039,208.2507,208.3369,2437.0
2023-05-15 11:35:00,217.68,217.68,217.58,217.63,1435.0,208.4039,208.4039,208.3082,208.356,1435.0
2023-05-15 11:40:00,217.53,217.57,217.48,217.49,1649.0,208.2603,208.2986,208.2124,208.222,1649.0
2023-05-15 11:45:00,217.5,217.55,217.45,217.49,2998.0,208.2316,208.2794,208.1837,208.222,2998.0
2023-05-15 11:50:00,217.53,217.58,217.39,217.41,3376.0,208.2603,208.3082,208.1263,208.1454,3376.0
2023-05-15 11:55:00,217.36,217.48,217.36,217.46,919.0,208.0975,208.2124,208.0975,208.1933,919.0
2023-05-15 12:00:00,217.51,217.51,217.08,217.16,4515.0,208.2412,208.2412,207.8295,207.9061,4515.0
2023-05-15 12:05:00,217.16,217.43,217.04,217.09,7472.0,207.9061,208.1646,207.7912,207.8391,7472.0
2023-05-15 12:10:00,217.09,217.41,217.04,217.4,2033.0,207.8391,208.1454,207.7912,208.1358,2033.0
2023-05-15 12:15:00,217.46,217.62,217.45,217.56,2308.0,208.1933,208.3465,208.1837,208.289,2308.0
2023-05-15 12:20:00,217.5,217.63,217.4,217.63,2032.0,208.2316,208.356,208.1358,208.356,2032.0
2023-05-15 12:25:00,217.56,217.79,217.5,217.79,2270.0,208.289,208.5092,208.2316,208.5092,2270.0
2023-05-15 12:30:00,217.79,217.79,217.73,217.74,738.0,208.5092,208.5092,208.4518,208.4614,738.0
2023-05-15 12:35:00,217.74,217.79,217.67,217.67,2779.0,208.4614,208.5092,208.3943,208.3943,2779.0
2023-05-15 12:40:00,217.71,217.79,217.58,217.64,5083.0,208.4326,208.5092,208.3082,208.3656,5083.0
2023-05-15 12:45:00,217.68,217.83,217.67,217.75,2610.0,208.4039,208.5475,208.3943,208.4709,2610.0
2023-05-15 12:50:00,217.75,217.9,217.69,217.81,1792.0,208.4709,208.6145,208.4135,208.5284,1792.0
2023-05-15 12:55:00,217.77,217.81,217.68,217.79,3013.0,208.4901,208.5284,208.4039,208.5092,3013.0
2023-05-15 13:00:00,217.8,217.8,217.61,217.77,3057.0,208.5188,208.5188,208.3369,208.4901,3057.0
2023-05-15 13:05:00,217.78,217.93,217.78,217.92,1844.0,208.4996,208.6433,208.4996,208.6337,1844.0
2023-05-15 13:10:00,217.96,218.03,217.93,218.01,1288.0,208.672,208.739,208.6433,208.7198,1288.0
2023-05-15 13:15:00,218.04,218.11,217.99,218.0,2952.0,208.7486,208.8156,208.7007,208.7103,2952.0
2023-05-15 13:20:00,217.96,218.01,217.85,217.96,2780.0,208.672,208.7198,208.5667,208.672,2780.0
2023-05-15 13:25:00,217.99,218.0,217.64,217.64,4043.0,208.7007,208.7103,208.3656,208.3656,4043.0
2023-05-15 13:30:00,217.62,217.64,217.55,217.59,2138.0,208.3465,208.3656,208.2794,208.3177,2138.0
2023-05-15 13:35:00,217.59,217.62,217.52,217.52,1533.0,208.3177,208.3465,208.2507,208.2507,1533.0
2023-05-15 13:40:00,217.51,217.51,217.23,217.28,2351.0,208.2412,208.2412,207.9731,208.021,2351.0
2023-05-15 13:45:00,217.24,217.24,217.09,217.11,1305.0,207.9827,207.9827,207.8391,207.8582,1305.0
2023-05-15 13:50:00,217.11,217.11,216.89,216.89,2066.0,207.8582,207.8582,207.6476,207.6476,2066.0
2023-05-15 13:55:00,216.91,217.09,216.87,217.09,1586.0,207.6667,207.8391,207.6284,207.8391,1586.0
2023-05-15 14:00:00,217.13,217.32,217.12,217.27,853.0,207.8773,208.0593,207.8678,208.0114,853.0
2023-05-15 14:05:00,217.33,217.33,217.27,217.29,3046.0,208.0688,208.0688,208.0114,208.0305,3046.0
2023-05-15 14:10:00,217.27,217.32,217.1,217.21,4256.0,208.0114,208.0593,207.8486,207.9539,4256.0
2023-05-15 14:15:00,217.21,217.27,217.08,217.26,4645.0,207.9539,208.0114,207.8295,208.0018,4645.0
2023-05-15 14:20:00,217.25,217.25,217.05,217.05,1000.0,207.9922,207.9922,207.8008,207.8008,1000.0
2023-05-15 14:25:00,217.06,217.15,217.04,217.1,928.0,207.8103,207.8965,207.7912,207.8486,928.0
2023-05-15 14:30:00,217.04,217.1,217.01,217.03,1469.0,207.7912,207.8486,207.7625,207.7816,1469.0
2023-05-15 14:35:00,217.09,217.1,216.99,217.03,1127.0,207.8391,207.8486,207.7433,207.7816,1127.0
2023-05-15 14:40:00,217.09,217.09,217.02,217.05,13799.0,207.8391,207.8391,207.772,207.8008,13799.0
2023-05-15 14:45:00,217.08,217.24,217.08,217.22,3692.0,207.8295,207.9827,207.8295,207.9635,3692.0
2023-05-15 14:50:00,217.21,217.42,217.2,217.36,2021.0,207.9539,208.155,207.9444,208.0975,2021.0
2023-05-15 14:55:00,217.4,217.51,217.28,217.51,3795.0,208.1358,208.2412,208.021,208.2412,3795.0
2023-05-15 15:00:00,217.56,217.93,217.56,217.74,14367.0,208.289,208.6433,208.289,208.4614,14367.0
2023-05-15 15:05:00,217.73,217.89,217.72,217.86,4830.0,208.4518,208.605,208.4422,208.5762,4830.0
2023-05-15 15:10:00,217.82,217.84,217.55,217.55,4518.0,208.5379,208.5571,208.2794,208.2794,4518.0
2023-05-15 15:15:00,217.55,217.84,217.55,217.81,2721.0,208.2794,208.5571,208.2794,208.5284,2721.0
2023-05-15 15:20:00,217.81,217.89,217.81,217.86,1900.0,208.5284,208.605,208.5284,208.5762,1900.0
2023-05-15 15:25:00,217.86,217.86,217.7,217.81,4648.0,208.5762,208.5762,208.4231,208.5284,4648.0
2023-05-15 15:30:00,217.78,217.84,217.71,217.71,5312.0,208.4996,208.5571,208.4326,208.4326,5312.0
2023-05-15 15:35:00,217.73,217.89,217.6,217.75,8475.0,208.4518,208.605,208.3273,208.4709,8475.0
2023-05-15 15:40:00,217.75,217.84,217.7,217.81,6608.0,208.4709,208.5571,208.4231,208.5284,6608.0
2023-05-15 15:45:00,217.85,218.14,217.82,218.14,12648.0,208.5667,208.8443,208.5379,208.8443,12648.0
2023-05-15 15:50:00,218.17,218.37,218.09,218.19,24194.0,208.873,209.0645,208.7964,208.8922,24194.0
2023-05-15 15:55:00,218.17,218.17,217.85,218.11,37932.0,208.873,208.873,208.5667,208.8156,37932.0
2023-05-16 09:30:00,216.35,217.1,215.0,215.63,19359.0,207.1306,207.8486,205.8381,206.4413,19359.0
2023-05-16 09:35:00,215.63,215.63,214.63,214.68,5500.0,206.4413,206.4413,205.4839,205.5317,5500.0
2023-05-16 09:40:00,214.82,216.1,214.66,216.07,6435.0,205.6658,206.8912,205.5126,206.8625,6435.0
2023-05-16 09:45:00,216.09,216.53,215.75,215.76,10615.0,206.8817,207.3029,206.5562,206.5657,10615.0
2023-05-16 09:50:00,215.76,215.76,215.0,215.25,13708.0,206.5657,206.5657,205.8381,206.0775,13708.0
2023-05-16 09:55:00,215.18,215.86,215.17,215.86,5086.0,206.0104,206.6615,206.0009,206.6615,5086.0
2023-05-16 10:00:00,215.82,216.05,215.76,215.77,6773.0,206.6232,206.8434,206.5657,206.5753,6773.0
2023-05-16 10:05:00,215.86,216.32,215.83,216.04,5882.0,206.6615,207.1019,206.6327,206.8338,5882.0
2023-05-16 10:10:00,215.91,215.91,215.5,215.8,3877.0,206.7093,206.7093,206.3168,206.604,3877.0
2023-05-16 10:15:00,215.74,215.92,215.65,215.92,8699.0,206.5466,206.7189,206.4604,206.7189,8699.0
2023-05-16 10:20:00,215.93,216.04,215.77,215.88,8304.0,206.7285,206.8338,206.5753,206.6806,8304.0
2023-05-16 10:25:00,215.91,216.82,215.91,216.82,5826.0,206.7093,207.5806,206.7093,207.5806,5826.0
2023-05-16 10:30:00,216.9,216.94,216.39,216.46,7602.0,207.6571,207.6954,207.1689,207.2359,7602.0
2023-05-16 10:35:00,216.35,216.42,216.18,216.2,6846.0,207.1306,207.1976,206.9678,206.987,6846.0
2023-05-16 10:40:00,216.22,216.38,215.94,216.12,7553.0,207.0061,207.1593,206.7381,206.9104,7553.0
2023-05-16 10:45:00,215.96,216.06,215.85,215.89,11710.0,206.7572,206.8529,206.6519,206.6902,11710.0
2023-05-16 10:50:00,215.84,215.91,215.57,215.67,8080.0,206.6423,206.7093,206.3838,206.4796,8080.0
2023-05-16 10:55:00,215.6,215.61,215.36,215.48,8989.0,206.4125,206.4221,206.1828,206.2977,8989.0
2023-05-16 11:00:00,215.48,215.56,215.36,215.53,11729.0,206.2977,206.3742,206.1828,206.3455,11729.0
2023-05-16 11:05:00,215.53,215.76,215.51,215.69,10159.0,206.3455,206.5657,206.3264,206.4987,10159.0
2023-05-16 11:10:00,215.7,215.84,215.56,215.69,7349.0,206.5083,206.6423,206.3742,206.4987,7349.0
2023-05-16 11:15:00,215.74,216.02,215.69,216.0,7103.0,206.5466,206.8146,206.4987,206.7955,7103.0
2023-05-16 11:20:00,216.07,216.07,215.78,215.92,5008.0,206.8625,206.8625,206.5849,206.7189,5008.0
2023-05-16 11:25:00,215.91,215.91,215.72,215.74,5096.0,206.7093,206.7093,206.5274,206.5466,5096.0
2023-05-16 11:30:00,215.74,215.75,215.33,215.33,9928.0,206.5466,206.5562,206.1541,206.1541,9928.0
2023-05-16 11:35:00,215.33,215.49,215.29,215.32,7897.0,206.1541,206.3072,206.1158,206.1445,7897.0
2023-05-16 11:40:00,215.36,215.37,215.07,215.07,11102.0,206.1828,206.1923,205.9051,205.9051,11102.0
2023-05-16 11:45:00,215.13,215.25,215.03,215.23,4768.0,205.9626,206.0775,205.8668,206.0583,4768.0
2023-05-16 11:50:00,215.27,215.31,215.02,215.06,7870.0,206.0966,206.1349,205.8573,205.8956,7870.0
2023-05-16 11:55:00,215.06,215.15,215.0,215.0,5679.0,205.8956,205.9817,205.8381,205.8381,5679.0
2023-05-16 12:00:00,215.01,215.02,214.73,214.92,9814.0,205.8477,205.8573,205.5796,205.7615,9814.0
2023-05-16 12:05:00,214.87,214.88,214.6,214.6,4454.0,205.7137,205.7232,205.4552,205.4552,4454.0
2023-05-16 12:10:00,214.6,214.65,214.2,214.2,15965.0,205.4552,205.503,205.0722,205.0722,15965.0
2023-05-16 12:15:00,214.22,214.53,214.21,214.37,12204.0,205.0914,205.3881,205.0818,205.235,12204.0
2023-05-16 12:20:00,214.39,214.73,214.37,214.69,8075.0,205.2541,205.5796,205.235,205.5413,8075.0
2023-05-16 12:25:00,214.72,215.0,214.63,215.0,10252.0,205.57,205.8381,205.4839,205.8381,10252.0
2023-05-16 12:30:00,215.0,215.01,214.85,214.86,3203.0,205.8381,205.8477,205.6945,205.7041,3203.0
2023-05-16 12:35:00,214.9,214.98,214.81,214.96,8100.0,205.7424,205.819,205.6562,205.7998,8100.0
2023-05-16 12:40:00,214.99,215.08,214.93,214.99,20278.0,205.8285,205.9147,205.7711,205.8285,20278.0
2023-05-16 12:45:00,215.0,215.19,214.89,215.19,30546.0,205.8381,206.02,205.7328,206.02,30546.0
2023-05-16 12:50:00,215.2,215.25,215.01,215.17,5219.0,206.0296,206.0775,205.8477,206.0009,5219.0
2023-05-16 12:55:00,215.24,215.45,215.23,215.38,7510.0,206.0679,206.2689,206.0583,206.2019,7510.0
2023-05-16 13:00:00,215.32,215.37,215.21,215.35,4464.0,206.1445,206.1923,206.0392,206.1732,4464.0
2023-05-16 13:05:00,215.35,215.42,215.25,215.38,3889.0,206.1732,206.2402,206.0775,206.2019,3889.0
2023-05-16 13:10:00,215.38,215.42,215.11,215.16,13834.0,206.2019,206.2402,205.9434,205.9913,13834.0
2023-05-16 13:15:00,215.18,215.2,215.03,215.13,14019.0,206.0104,206.0296,205.8668,205.9626,14019.0
2023-05-16 13:20:00,215.08,215.21,215.0,215.02,13402.0,205.9147,206.0392,205.8381,205.8573,13402.0
2023-05-16 13:25:00,215.0,215.02,214.77,214.81,19307.0,205.8381,205.8573,205.6179,205.6562,19307.0
2023-05-16 13:30:00,214.87,214.93,214.76,214.88,9423.0,205.7137,205.7711,205.6083,205.7232,9423.0
2023-05-16 13:35:00,214.9,215.02,214.9,214.97,10718.0,205.7424,205.8573,205.7424,205.8094,10718.0
2023-05-16 13:40:00,214.95,214.95,214.89,214.91,6217.0,205.7902,205.7902,205.7328,205.7519,6217.0
2023-05-16 13:45:00,214.92,215.02,214.85,215.01,17488.0,205.7615,205.8573,205.6945,205.8477,17488.0
2023-05-16 13:50:00,215.02,215.11,214.95,214.99,9199.0,205.8573,205.9434,205.7902,205.8285,9199.0
2023-05-16 13:55:00,214.99,215.21,214.98,215.19,6168.0,205.8285,206.0392,205.819,206.02,6168.0
2023-05-16 14:00:00,215.15,215.15,214.6,214.88,17029.0,205.9817,205.9817,205.4552,205.7232,17029.0
2023-05-16 14:05:00,214.91,214.95,214.81,214.83,16948.0,205.7519,205.7902,205.6562,205.6754,16948.0
2023-05-16 14:10:00,214.85,214.9,214.6,214.61,9441.0,205.6945,205.7424,205.4552,205.4647,9441.0
2023-05-16 14:15:00,214.56,214.74,214.32,214.59,9911.0,205.4169,205.5892,205.1871,205.4456,9911.0
2023-05-16 14:20:00,214.65,214.65,214.49,214.56,4258.0,205.503,205.503,205.3498,205.4169,4258.0
2023-05-16 14:25:00,214.55,214.75,214.55,214.75,2226.0,205.4073,205.5988,205.4073,205.5988,2226.0
2023-05-16 14:30:00,214.75,214.81,214.6,214.81,4240.0,205.5988,205.6562,205.4552,205.6562,4240.0
2023-05-16 14:35:00,214.88,214.93,214.73,214.9,4954.0,205.7232,205.7711,205.5796,205.7424,4954.0
2023-05-16 14:40:00,214.98,215.25,214.97,215.1,4491.0,205.819,206.0775,205.8094,205.9339,4491.0
2023-05-16 14:45:00,215.12,215.12,214.95,215.05,6269.0,205.953,205.953,205.7902,205.886,6269.0
2023-05-16 14:50:00,215.06,215.37,215.03,215.03,14399.0,205.8956,206.1923,205.8668,205.8668,14399.0
2023-05-16 14:55:00,215.11,215.36,215.1,215.26,5135.0,205.9434,206.1828,205.9339,206.087,5135.0
2023-05-16 15:00:00,215.32,215.35,215.21,215.25,5153.0,206.1445,206.1732,206.0392,206.0775,5153.0
2023-05-16 15:05:00,215.25,215.26,215.14,215.17,7791.0,206.0775,206.087,205.9721,206.0009,7791.0
2023-05-16 15:10:00,215.17,215.45,215.13,215.18,7439.0,206.0009,206.2689,205.9626,206.0104,7439.0
2023-05-16 15:15:00,215.18,215.23,215.03,215.14,13600.0,206.0104,206.0583,205.8668,205.9721,13600.0
2023-05-16 15:20:00,215.11,215.17,215.05,215.16,7061.0,205.9434,206.0009,205.886,205.9913,7061.0
2023-05-16 15:25:00,215.17,215.21,215.04,215.05,13052.0,206.0009,206.0392,205.8764,205.886,13052.0
2023-05-16 15:30:00,215.02,215.26,215.01,215.14,18436.0,205.8573,206.087,205.8477,205.9721,18436.0
2023-05-16 15:35:00,215.14,215.3,214.96,215.25,28525.0,205.9721,206.1253,205.7998,206.0775,28525.0
2023-05-16 15:40:00,215.23,215.39,215.19,215.31,16136.0,206.0583,206.2115,206.02,206.1349,16136.0
2023-05-16 15:45:00,215.31,215.47,215.19,215.41,22052.0,206.1349,206.2881,206.02,206.2306,22052.0
2023-05-16 15:50:00,215.42,215.42,215.02,215.15,46437.0,206.2402,206.2402,205.8573,205.9817,46437.0
2023-05-16 15:55:00,215.14,215.14,214.86,214.88,105552.0,205.9721,205.9721,205.7041,205.7232,105552.0
2023-05-17 09:30:00,215.47,215.47,214.52,215.08,15408.0,206.2881,206.2881,205.3786,205.9147,15408.0
2023-05-17 09:35:00,215.06,215.28,214.74,214.96,16450.0,205.8956,206.1062,205.5892,205.7998,16450.0
2023-05-17 09:40:00,214.97,215.9,214.93,215.75,13851.0,205.8094,206.6998,205.7711,206.5562,13851.0
2023-05-17 09:45:00,215.75,215.75,214.24,214.73,15173.0,206.5562,206.5562,205.1105,205.5796,15173.0
2023-05-17 09:50:00,214.72,215.03,214.25,214.59,8395.0,205.57,205.8668,205.1201,205.4456,8395.0
2023-05-17 09:55:00,214.71,215.33,214.6,214.86,21895.0,205.5605,206.1541,205.4552,205.7041,21895.0
2023-05-17 10:00:00,214.83,214.89,214.74,214.83,7566.0,205.6754,205.7328,205.5892,205.6754,7566.0
2023-05-17 10:05:00,214.86,215.0,214.7,214.76,15413.0,205.7041,205.8381,205.5509,205.6083,15413.0
2023-05-17 10:10:00,214.74,214.79,214.62,214.79,5627.0,205.5892,205.6371,205.4743,205.6371,5627.0
2023-05-17 10:15:00,214.83,214.87,214.47,214.49,7084.0,205.6754,205.7137,205.3307,205.3498,7084.0
2023-05-17 10:20:00,214.53,214.62,214.49,214.52,8210.0,205.3881,205.4743,205.3498,205.3786,8210.0
2023-05-17 10:25:00,214.52,214.9,214.52,214.83,15824.0,205.3786,205.7424,205.3786,205.6754,15824.0
2023-05-17 10:30:00,214.84,215.12,214.82,214.98,23682.0,205.6849,205.953,205.6658,205.819,23682.0
2023-05-17 10:35:00,215.0,215.13,214.93,215.08,37637.0,205.8381,205.9626,205.7711,205.9147,37637.0
2023-05-17 10:40:00,215.06,215.14,214.86,215.09,32419.0,205.8956,205.9721,205.7041,205.9243,32419.0
2023-05-17 10:45:00,215.09,215.29,214.79,214.87,14490.0,205.9243,206.1158,205.6371,205.7137,14490.0
2023-05-17 10:50:00,214.82,215.21,214.82,215.06,18323.0,205.6658,206.0392,205.6658,205.8956,18323.0
2023-05-17 10:55:00,214.98,215.23,214.97,215.23,31137.0,205.819,206.0583,205.8094,206.0583,31137.0
2023-05-17 11:00:00,215.28,215.43,215.25,215.37,9418.0,206.1062,206.2498,206.0775,206.1923,9418.0
2023-05-17 11:05:00,215.37,215.47,215.22,215.37,9612.0,206.1923,206.2881,206.0487,206.1923,9612.0
2023-05-17 11:10:00,215.46,215.53,215.26,215.26,1721.0,206.2785,206.3455,206.087,206.087,1721.0
2023-05-17 11:15:00,215.31,215.64,215.17,215.17,6203.0,206.1349,206.4508,206.0009,206.0009,6203.0
2023-05-17 11:20:00,215.18,215.18,214.44,214.44,5552.0,206.0104,206.0104,205.302,205.302,5552.0
2023-05-17 11:25:00,214.45,214.87,214.37,214.76,16647.0,205.3116,205.7137,205.235,205.6083,16647.0
2023-05-17 11:30:00,214.74,214.84,214.49,214.5,5779.0,205.5892,205.6849,205.3498,205.3594,5779.0
2023-05-17 11:35:00,214.4,214.55,214.39,214.55,7380.0,205.2637,205.4073,205.2541,205.4073,7380.0
2023-05-17 11:40:00,214.61,214.73,214.47,214.53,2926.0,205.4647,205.5796,205.3307,205.3881,2926.0
2023-05-17 11:45:00,214.51,214.51,214.14,214.31,7562.0,205.369,205.369,205.0148,205.1775,7562.0
2023-05-17 11:50:00,214.33,214.48,214.31,214.32,14300.0,205.1967,205.3403,205.1775,205.1871,14300.0
2023-05-17 11:55:00,214.15,214.17,214.02,214.15,5199.0,205.0243,205.0435,204.8999,205.0243,5199.0
2023-05-17 12:00:00,214.06,214.16,214.04,214.04,2901.0,204.9382,205.0339,204.919,204.919,2901.0
2023-05-17 12:05:00,214.08,214.08,213.87,213.95,6963.0,204.9573,204.9573,204.7563,204.8329,6963.0
2023-05-17 12:10:00,213.95,214.04,213.78,213.82,3897.0,204.8329,204.919,204.6701,204.7084,3897.0
2023-05-17 12:15:00,213.81,213.86,213.74,213.79,6212.0,204.6988,204.7467,204.6318,204.6797,6212.0
2023-05-17 12:20:00,213.77,213.77,213.55,213.56,7362.0,204.6605,204.6605,204.4499,204.4595,7362.0
2023-05-17 12:25:00,213.51,213.66,213.4,213.65,14016.0,204.4116,204.5552,204.3063,204.5456,14016.0
2023-05-17 12:30:00,213.68,213.98,213.68,213.94,4559.0,204.5744,204.8616,204.5744,204.8233,4559.0
2023-05-17 12:35:00,213.96,214.3,213.84,214.3,4534.0,204.8424,205.1679,204.7275,205.1679,4534.0
2023-05-17 12:40:00,214.31,214.31,214.16,214.23,3008.0,205.1775,205.1775,205.0339,205.1009,3008.0
2023-05-17 12:45:00,214.23,214.74,214.22,214.74,4946.0,205.1009,205.5892,205.0914,205.5892,4946.0
2023-05-17 12:50:00,214.67,214.81,214.65,214.81,5647.0,205.5222,205.6562,205.503,205.6562,5647.0
2023-05-17 12:55:00,214.84,214.94,214.79,214.93,28961.0,205.6849,205.7807,205.6371,205.7711,28961.0
2023-05-17 13:00:00,214.93,215.12,214.93,215.09,6128.0,205.7711,205.953,205.7711,205.9243,6128.0
2023-05-17 13:05:00,215.12,215.42,215.03,215.39,6672.0,205.953,206.2402,205.8668,206.2115,6672.0
2023-05-17 13:10:00,215.4,215.4,215.13,215.15,3781.0,206.2211,206.2211,205.9626,205.9817,3781.0
2023-05-17 13:15:00,215.07,215.15,215.04,215.11,3403.0,205.9051,205.9817,205.8764,205.9434,3403.0
2023-05-17 13:20:00,215.13,215.2,215.04,215.18,7483.0,205.9626,206.0296,205.8764,206.0104,7483.0
2023-05-17 13:25:00,215.23,215.24,215.01,215.14,5500.0,206.0583,206.0679,205.8477,205.9721,5500.0
2023-05-17 13:30:00,215.21,215.21,215.13,215.19,3536.0,206.0392,206.0392,205.9626,206.02,3536.0
2023-05-17 13:35:00,215.22,215.22,214.93,215.02,2200.0,206.0487,206.0487,205.7711,205.8573,2200.0
2023-05-17 13:40:00,215.01,215.19,215.01,215.09,6596.0,205.8477,206.02,205.8477,205.9243,6596.0
2023-05-17 13:45:00,215.14,215.36,215.14,215.32,3440.0,205.9721,206.1828,205.9721,206.1445,3440.0
2023-05-17 13:50:00,215.39,215.39,215.15,215.18,2729.0,206.2115,206.2115,205.9817,206.0104,2729.0
2023-05-17 13:55:00,215.18,215.41,215.17,215.41,4425.0,206.0104,206.2306,206.0009,206.2306,4425.0
2023-05-17 14:00:00,215.39,215.48,215.3,215.3,3794.0,206.2115,206.2977,206.1253,206.1253,3794.0
2023-05-17 14:05:00,215.3,215.3,215.13,215.19,3710.0,206.1253,206.1253,205.9626,206.02,3710.0
2023-05-17 14:10:00,215.21,215.62,215.15,215.46,13775.0,206.0392,206.4317,205.9817,206.2785,13775.0
2023-05-17 14:15:00,215.54,215.54,215.25,215.42,3038.0,206.3551,206.3551,206.0775,206.2402,3038.0
2023-05-17 14:20:00,215.43,215.43,215.32,215.32,2805.0,206.2498,206.2498,206.1445,206.1445,2805.0
2023-05-17 14:25:00,215.31,215.52,215.27,215.49,3058.0,206.1349,206.336,206.0966,206.3072,3058.0
2023-05-17 14:30:00,215.51,215.62,215.5,215.62,2225.0,206.3264,206.4317,206.3168,206.4317,2225.0
2023-05-17 14:35:00,215.65,215.77,215.65,215.77,2905.0,206.4604,206.5753,206.4604,206.5753,2905.0
2023-05-17 14:40:00,215.78,215.79,215.59,215.69,6925.0,206.5849,206.5944,206.403,206.4987,6925.0
2023-05-17 14:45:00,215.71,215.74,215.66,215.74,2169.0,206.5179,206.5466,206.47,206.5466,2169.0
2023-05-17 14:50:00,215.77,215.91,215.76,215.85,3746.0,206.5753,206.7093,206.5657,206.6519,3746.0
2023-05-17 14:55:00,215.85,215.89,215.5,215.56,7560.0,206.6519,206.6902,206.3168,206.3742,7560.0
2023-05-17 15:00:00,215.53,215.62,215.45,215.54,6666.0,206.3455,206.4317,206.2689,206.3551,6666.0
2023-05-17 15:05:00,215.49,215.59,215.4,215.4,7522.0,206.3072,206.403,206.2211,206.2211,7522.0
2023-05-17 15:10:00,215.42,215.5,215.35,215.37,12071.0,206.2402,206.3168,206.1732,206.1923,12071.0
2023-05-17 15:15:00,215.37,215.5,215.32,215.42,8166.0,206.1923,206.3168,206.1445,206.2402,8166.0
2023-05-17 15:20:00,215.42,215.42,215.19,215.25,7475.0,206.2402,206.2402,206.02,206.0775,7475.0
2023-05-17 15:25:00,215.22,215.36,215.21,215.34,9465.0,206.0487,206.1828,206.0392,206.1636,9465.0
2023-05-17 15:30:00,215.34,215.5,215.33,215.44,9764.0,206.1636,206.3168,206.1541,206.2594,9764.0
2023-05-17 15:35:00,215.46,215.61,215.45,215.47,14575.0,206.2785,206.4221,206.2689,206.2881,14575.0
2023-05-17 15:40:00,215.49,215.87,215.48,215.81,38492.0,206.3072,206.671,206.2977,206.6136,38492.0
2023-05-17 15:45:00,215.84,216.35,215.84,216.28,18114.0,206.6423,207.1306,206.6423,207.0636,18114.0
2023-05-17 15:50:00,216.38,216.43,216.21,216.34,18322.0,207.1593,207.2072,206.9966,207.121,18322.0
2023-05-17 15:55:00,216.31,216.43,216.11,216.32,68957.0,207.0923,207.2072,206.9008,207.1019,68957.0
2023-05-18 09:30:00,216.7,217.6,216.57,217.38,22091.0,207.4657,208.3273,207.3412,208.1167,22091.0
2023-05-18 09:35:00,217.48,218.0,217.03,217.03,10061.0,208.2124,208.7103,207.7816,207.7816,10061.0
2023-05-18 09:40:00,216.69,216.96,215.96,215.97,7353.0,207.4561,207.7146,206.7572,206.7668,7353.0
2023-05-18 09:45:00,216.05,216.25,216.01,216.13,9523.0,206.8434,207.0348,206.8051,206.92,9523.0
2023-05-18 09:50:00,216.13,216.13,215.43,215.54,6842.0,206.92,206.92,206.2498,206.3551,6842.0
2023-05-18 09:55:00,215.66,215.88,215.61,215.78,2672.0,206.47,206.6806,206.4221,206.5849,2672.0
2023-05-18 10:00:00,215.76,216.05,215.67,215.88,7975.0,206.5657,206.8434,206.4796,206.6806,7975.0
2023-05-18 10:05:00,215.86,216.03,215.74,215.74,5177.0,206.6615,206.8242,206.5466,206.5466,5177.0
2023-05-18 10:10:00,215.75,215.86,215.49,215.52,8185.0,206.5562,206.6615,206.3072,206.336,8185.0
2023-05-18 10:15:00,215.51,215.59,215.32,215.32,12760.0,206.3264,206.403,206.1445,206.1445,12760.0
2023-05-18 10:20:00,215.3,215.8,215.3,215.51,6056.0,206.1253,206.604,206.1253,206.3264,6056.0
2023-05-18 10:25:00,215.42,215.45,215.05,215.32,8364.0,206.2402,206.2689,205.886,206.1445,8364.0
2023-05-18 10:30:00,215.32,215.54,215.29,215.54,5594.0,206.1445,206.3551,206.1158,206.3551,5594.0
2023-05-18 10:35:00,215.47,215.64,215.44,215.63,1849.0,206.2881,206.4508,206.2594,206.4413,1849.0
2023-05-18 10:40:00,215.69,215.84,215.57,215.74,4775.0,206.4987,206.6423,206.3838,206.5466,4775.0
2023-05-18 10:45:00,215.74,215.97,215.67,215.97,4195.0,206.5466,206.7668,206.4796,206.7668,4195.0
2023-05-18 10:50:00,215.98,216.13,215.73,215.75,9443.0,206.7764,206.92,206.537,206.5562,9443.0
2023-05-18 10:55:00,215.73,215.87,215.47,215.65,18432.0,206.537,206.671,206.2881,206.4604,18432.0
2023-05-18 11:00:00,215.67,215.94,215.51,215.62,9597.0,206.4796,206.7381,206.3264,206.4317,9597.0
2023-05-18 11:05:00,215.57,215.71,215.47,215.56,6382.0,206.3838,206.5179,206.2881,206.3742,6382.0
2023-05-18 11:10:00,215.55,215.56,215.22,215.3,7747.0,206.3647,206.3742,206.0487,206.1253,7747.0
2023-05-18 11:15:00,215.33,215.36,215.0,215.0,13368.0,206.1541,206.1828,205.8381,205.8381,13368.0
2023-05-18 11:20:00,215.02,215.05,214.83,215.03,8496.0,205.8573,205.886,205.6754,205.8668,8496.0
2023-05-18 11:25:00,215.03,215.57,214.99,215.55,8725.0,205.8668,206.3838,205.8285,206.3647,8725.0
2023-05-18 11:30:00,215.47,215.47,215.15,215.36,5127.0,206.2881,206.2881,205.9817,206.1828,5127.0
2023-05-18 11:35:00,215.28,215.32,215.02,215.02,3771.0,206.1062,206.1445,205.8573,205.8573,3771.0
2023-05-18 11:40:00,215.02,215.2,214.96,215.03,5192.0,205.8573,206.0296,205.7998,205.8668,5192.0
2023-05-18 11:45:00,215.01,215.11,214.9,214.96,8583.0,205.8477,205.9434,205.7424,205.7998,8583.0
2023-05-18 11:50:00,215.0,215.12,214.98,215.11,2625.0,205.8381,205.953,205.819,205.9434,2625.0
2023-05-18 11:55:00,214.98,215.01,214.65,214.65,12338.0,205.819,205.8477,205.503,205.503,12338.0
2023-05-18 12:00:00,214.64,214.7,214.5,214.62,3805.0,205.4935,205.5509,205.3594,205.4743,3805.0
2023-05-18 12:05:00,214.7,214.78,214.5,214.78,6798.0,205.5509,205.6275,205.3594,205.6275,6798.0
2023-05-18 12:10:00,214.74,214.92,214.7,214.74,2830.0,205.5892,205.7615,205.5509,205.5892,2830.0
2023-05-18 12:15:00,214.67,215.0,214.58,214.94,5740.0,205.5222,205.8381,205.436,205.7807,5740.0
2023-05-18 12:20:00,214.96,215.17,214.95,215.15,3336.0,205.7998,206.0009,205.7902,205.9817,3336.0
2023-05-18 12:25:00,215.15,215.36,215.15,215.36,6096.0,205.9817,206.1828,205.9817,206.1828,6096.0
2023-05-18 12:30:00,215.36,215.42,215.2,215.35,7627.0,206.1828,206.2402,206.0296,206.1732,7627.0
2023-05-18 12:35:00,215.28,215.29,215.11,215.24,4894.0,206.1062,206.1158,205.9434,206.0679,4894.0
2023-05-18 12:40:00,215.27,215.71,215.27,215.57,12048.0,206.0966,206.5179,206.0966,206.3838,12048.0
2023-05-18 12:45:00,215.58,215.75,215.39,215.4,19348.0,206.3934,206.5562,206.2115,206.2211,19348.0
2023-05-18 12:50:00,215.34,215.34,215.09,215.17,2305.0,206.1636,206.1636,205.9243,206.0009,2305.0
2023-05-18 12:55:00,215.1,215.29,215.0,215.17,3629.0,205.9339,206.1158,205.8381,206.0009,3629.0
2023-05-18 13:00:00,215.17,215.2,215.05,215.13,2444.0,206.0009,206.0296,205.886,205.9626,2444.0
2023-05-18 13:05:00,215.09,215.26,215.04,215.23,4437.0,205.9243,206.087,205.8764,206.0583,4437.0
2023-05-18 13:10:00,215.18,215.35,215.18,215.25,2146.0,206.0104,206.1732,206.0104,206.0775,2146.0
2023-05-18 13:15:00,215.28,215.52,215.27,215.52,2224.0,206.1062,206.336,206.0966,206.336,2224.0
2023-05-18 13:20:00,215.52,215.9,215.52,215.8,3926.0,206.336,206.6998,206.336,206.604,3926.0
2023-05-18 13:25:00,215.79,215.99,215.52,215.52,7999.0,206.5944,206.7859,206.336,206.336,7999.0
2023-05-18 13:30:00,215.55,215.71,215.52,215.68,1667.0,206.3647,206.5179,206.336,206.4891,1667.0
2023-05-18 13:35:00,215.67,215.77,215.53,215.53,1817.0,206.4796,206.5753,206.3455,206.3455,1817.0
2023-05-18 13:40:00,215.5,215.52,215.25,215.26,2115.0,206.3168,206.336,206.0775,206.087,2115.0
2023-05-18 13:45:00,215.26,215.33,215.22,215.31,2525.0,206.087,206.1541,206.0487,206.1349,2525.0
2023-05-18 13:50:00,215.28,215.28,215.2,215.27,2128.0,206.1062,206.1062,206.0296,206.0966,2128.0
2023-05-18 13:55:00,215.23,215.23,215.09,215.17,2635.0,206.0583,206.0583,205.9243,206.0009,2635.0
2023-05-18 14:00:00,215.17,215.31,215.17,215.25,2218.0,206.0009,206.1349,206.0009,206.0775,2218.0
2023-05-18 14:05:00,215.28,215.41,215.25,215.29,3867.0,206.1062,206.2306,206.0775,206.1158,3867.0
2023-05-18 14:10:00,215.34,215.38,215.27,215.28,2490.0,206.1636,206.2019,206.0966,206.1062,2490.0
2023-05-18 14:15:00,215.27,215.51,215.27,215.51,3621.0,206.0966,206.3264,206.0966,206.3264,3621.0
2023-05-18 14:20:00,215.52,215.76,215.51,215.69,4708.0,206.336,206.5657,206.3264,206.4987,4708.0
2023-05-18 14:25:00,215.72,215.83,215.68,215.75,9093.0,206.5274,206.6327,206.4891,206.5562,9093.0
2023-05-18 14:30:00,215.79,216.03,215.7,215.7,15313.0,206.5944,206.8242,206.5083,206.5083,15313.0
2023-05-18 14:35:00,215.73,215.78,215.55,215.57,2128.0,206.537,206.5849,206.3647,206.3838,2128.0
2023-05-18 14:40:00,215.65,215.65,215.47,215.63,4917.0,206.4604,206.4604,206.2881,206.4413,4917.0
2023-05-18 14:45:00,215.68,215.74,215.55,215.72,8001.0,206.4891,206.5466,206.3647,206.5274,8001.0
2023-05-18 14:50:00,215.76,215.88,215.61,215.64,5820.0,206.5657,206.6806,206.4221,206.4508,5820.0
2023-05-18 14:55:00,215.67,215.94,215.64,215.93,12466.0,206.4796,206.7381,206.4508,206.7285,12466.0
2023-05-18 15:00:00,215.93,216.2,215.93,216.18,15045.0,206.7285,206.987,206.7285,206.9678,15045.0
2023-05-18 15:05:00,216.12,216.36,216.12,216.36,6780.0,206.9104,207.1402,206.9104,207.1402,6780.0
2023-05-18 15:10:00,216.33,216.72,216.32,216.69,17692.0,207.1114,207.4848,207.1019,207.4561,17692.0
2023-05-18 15:15:00,216.69,217.03,216.66,217.03,18789.0,207.4561,207.7816,207.4274,207.7816,18789.0
2023-05-18 15:20:00,217.0,217.05,216.88,217.05,23001.0,207.7529,207.8008,207.638,207.8008,23001.0
2023-05-18 15:25:00,217.05,217.06,216.88,217.06,12338.0,207.8008,207.8103,207.638,207.8103,12338.0
2023-05-18 15:30:00,217.07,217.39,217.03,217.1,19448.0,207.8199,208.1263,207.7816,207.8486,19448.0
2023-05-18 15:35:00,217.03,217.09,216.9,217.07,11858.0,207.7816,207.8391,207.6571,207.8199,11858.0
2023-05-18 15:40:00,217.04,218.0,217.04,218.0,51542.0,207.7912,208.7103,207.7912,208.7103,51542.0
2023-05-18 15:45:00,217.99,218.2,217.84,217.99,51010.0,208.7007,208.9018,208.5571,208.7007,51010.0
2023-05-18 15:50:00,218.0,218.36,217.88,218.14,31154.0,208.7103,209.0549,208.5954,208.8443,31154.0
2023-05-18 15:55:00,218.09,218.18,217.82,217.86,84822.0,208.7964,208.8826,208.5379,208.5762,84822.0
2023-05-19 09:30:00,218.11,218.11,216.81,217.21,41210.0,208.8156,208.8156,207.571,207.9539,41210.0
2023-05-19 09:35:00,217.13,217.13,216.08,216.08,9884.0,207.8773,207.8773,206.8721,206.8721,9884.0
2023-05-19 09:40:00,216.17,217.07,216.03,216.84,11100.0,206.9583,207.8199,206.8242,207.5997,11100.0
2023-05-19 09:45:00,216.89,217.04,216.75,216.94,2887.0,207.6476,207.7912,207.5135,207.6954,2887.0
2023-05-19 09:50:00,216.83,216.83,216.38,216.38,3367.0,207.5901,207.5901,207.1593,207.1593,3367.0
2023-05-19 09:55:00,216.42,216.5,216.11,216.12,4174.0,207.1976,207.2742,206.9008,206.9104,4174.0
2023-05-19 10:00:00,216.2,216.46,216.17,216.46,12147.0,206.987,207.2359,206.9583,207.2359,12147.0
2023-05-19 10:05:00,216.42,216.51,216.27,216.41,5336.0,207.1976,207.2838,207.054,207.188,5336.0
2023-05-19 10:10:00,216.41,216.66,216.3,216.61,12998.0,207.188,207.4274,207.0827,207.3795,12998.0
2023-05-19 10:15:00,216.76,216.76,216.19,216.2,4573.0,207.5231,207.5231,206.9774,206.987,4573.0
2023-05-19 10:20:00,216.2,216.43,216.12,216.42,3882.0,206.987,207.2072,206.9104,207.1976,3882.0
2023-05-19 10:25:00,216.41,216.57,216.29,216.39,10343.0,207.188,207.3412,207.0731,207.1689,10343.0
2023-05-19 10:30:00,216.41,216.5,216.29,216.39,3115.0,207.188,207.2742,207.0731,207.1689,3115.0
2023-05-19 10:35:00,216.45,216.52,216.36,216.45,11489.0,207.2263,207.2933,207.1402,207.2263,11489.0
2023-05-19 10:40:00,216.45,216.48,216.18,216.25,5378.0,207.2263,207.255,206.9678,207.0348,5378.0
2023-05-19 10:45:00,216.26,216.26,215.89,215.93,8629.0,207.0444,207.0444,206.6902,206.7285,8629.0
2023-05-19 10:50:00,215.98,216.1,215.85,215.96,9231.0,206.7764,206.8912,206.6519,206.7572,9231.0
2023-05-19 10:55:00,216.04,216.51,216.0,216.51,19445.0,206.8338,207.2838,206.7955,207.2838,19445.0
2023-05-19 11:00:00,216.5,216.62,216.39,216.44,9205.0,207.2742,207.3891,207.1689,207.2167,9205.0
2023-05-19 11:05:00,216.44,216.44,216.13,216.27,6177.0,207.2167,207.2167,206.92,207.054,6177.0
2023-05-19 11:10:00,216.26,216.37,216.18,216.23,18140.0,207.0444,207.1497,206.9678,207.0157,18140.0
2023-05-19 11:15:00,216.23,216.36,215.92,215.93,24044.0,207.0157,207.1402,206.7189,206.7285,24044.0
2023-05-19 11:20:00,215.93,216.04,215.84,215.9,5667.0,206.7285,206.8338,206.6423,206.6998,5667.0
2023-05-19 11:25:00,215.85,215.96,215.72,215.72,11497.0,206.6519,206.7572,206.5274,206.5274,11497.0
2023-05-19 11:30:00,215.6,215.81,215.56,215.74,6248.0,206.4125,206.6136,206.3742,206.5466,6248.0
2023-05-19 11:35:00,215.74,215.78,215.37,215.39,3962.0,206.5466,206.5849,206.1923,206.2115,3962.0
2023-05-19 11:40:00,215.38,215.7,215.37,215.68,12355.0,206.2019,206.5083,206.1923,206.4891,12355.0
2023-05-19 11:45:00,215.75,215.97,215.71,215.81,5644.0,206.5562,206.7668,206.5179,206.6136,5644.0
2023-05-19 11:50:00,215.92,215.92,215.63,215.75,2316.0,206.7189,206.7189,206.4413,206.5562,2316.0
2023-05-19 11:55:00,215.69,215.75,215.52,215.53,4756.0,206.4987,206.5562,206.336,206.3455,4756.0
2023-05-19 12:00:00,215.48,215.62,215.46,215.53,4310.0,206.2977,206.4317,206.2785,206.3455,4310.0
2023-05-19 12:05:00,215.58,215.61,215.3,215.3,3464.0,206.3934,206.4221,206.1253,206.1253,3464.0
2023-05-19 12:10:00,215.26,215.32,215.18,215.18,2341.0,206.087,206.1445,206.0104,206.0104,2341.0
2023-05-19 12:15:00,215.12,215.23,215.07,215.15,4883.0,205.953,206.0583,205.9051,205.9817,4883.0
2023-05-19 12:20:00,215.22,215.35,215.1,215.21,48136.0,206.0487,206.1732,205.9339,206.0392,48136.0
2023-05-19 12:25:00,215.24,215.32,215.19,215.25,5245.0,206.0679,206.1445,206.02,206.0775,5245.0
2023-05-19 12:30:00,215.26,215.26,214.88,214.88,4319.0,206.087,206.087,205.7232,205.7232,4319.0
2023-05-19 12:35:00,214.96,215.18,214.96,214.98,3888.0,205.7998,206.0104,205.7998,205.819,3888.0
2023-05-19 12:40:00,215.0,215.01,214.87,214.93,1911.0,205.8381,205.8477,205.7137,205.7711,1911.0
2023-05-19 12:45:00,214.89,214.92,214.81,214.85,3216.0,205.7328,205.7615,205.6562,205.6945,3216.0
2023-05-19 12:50:00,214.86,215.17,214.84,215.13,5800.0,205.7041,206.0009,205.6849,205.9626,5800.0
2023-05-19 12:55:00,215.16,215.29,215.08,215.28,7367.0,205.9913,206.1158,205.9147,206.1062,7367.0
2023-05-19 13:00:00,215.31,215.5,215.24,215.42,5532.0,206.1349,206.3168,206.0679,206.2402,5532.0
2023-05-19 13:05:00,215.39,215.41,215.3,215.33,4659.0,206.2115,206.2306,206.1253,206.1541,4659.0
2023-05-19 13:10:00,215.34,215.41,215.18,215.35,5185.0,206.1636,206.2306,206.0104,206.1732,5185.0
2023-05-19 13:15:00,215.34,215.42,215.27,215.42,1505.0,206.1636,206.2402,206.0966,206.2402,1505.0
2023-05-19 13:20:00,215.38,215.47,215.24,215.45,4347.0,206.2019,206.2881,206.0679,206.2689,4347.0
2023-05-19 13:25:00,215.4,215.55,215.38,215.51,13741.0,206.2211,206.3647,206.2019,206.3264,13741.0
2023-05-19 13:30:00,215.5,215.55,215.43,215.55,7199.0,206.3168,206.3647,206.2498,206.3647,7199.0
2023-05-19 13:35:00,215.54,215.54,215.3,215.5,7398.0,206.3551,206.3551,206.1253,206.3168,7398.0
2023-05-19 13:40:00,215.55,215.63,215.33,215.48,9065.0,206.3647,206.4413,206.1541,206.2977,9065.0
2023-05-19 13:45:00,215.45,215.45,215.23,215.28,5286.0,206.2689,206.2689,206.0583,206.1062,5286.0
2023-05-19 13:50:00,215.33,215.56,215.28,215.51,5111.0,206.1541,206.3742,206.1062,206.3264,5111.0
2023-05-19 13:55:00,215.48,215.48,215.27,215.34,4704.0,206.2977,206.2977,206.0966,206.1636,4704.0
2023-05-19 14:00:00,215.29,215.43,215.2,215.43,10677.0,206.1158,206.2498,206.0296,206.2498,10677.0
2023-05-19 14:05:00,215.43,215.56,215.38,215.55,3921.0,206.2498,206.3742,206.2019,206.3647,3921.0
2023-05-19 14:10:00,215.52,215.54,215.25,215.25,4742.0,206.336,206.3551,206.0775,206.0775,4742.0
2023-05-19 14:15:00,215.28,215.3,215.09,215.3,5971.0,206.1062,206.1253,205.9243,206.1253,5971.0
2023-05-19 14:20:00,215.33,215.38,215.31,215.31,3131.0,206.1541,206.2019,206.1349,206.1349,3131.0
2023-05-19 14:25:00,215.3,215.33,215.19,215.19,6367.0,206.1253,206.1541,206.02,206.02,6367.0
2023-05-19 14:30:00,215.1,215.19,215.08,215.08,2761.0,205.9339,206.02,205.9147,205.9147,2761.0
2023-05-19 14:35:00,215.01,215.1,214.99,215.08,9305.0,205.8477,205.9339,205.8285,205.9147,9305.0
2023-05-19 14:40:00,215.1,215.11,214.88,214.89,7599.0,205.9339,205.9434,205.7232,205.7328,7599.0
2023-05-19 14:45:00,214.89,214.94,214.66,214.74,8246.0,205.7328,205.7807,205.5126,205.5892,8246.0
2023-05-19 14:50:00,214.71,214.73,214.58,214.66,5104.0,205.5605,205.5796,205.436,205.5126,5104.0
2023-05-19 14:55:00,214.71,215.1,214.71,215.1,12387.0,205.5605,205.9339,205.5605,205.9339,12387.0
2023-05-19 15:00:00,215.11,215.15,214.9,214.97,7372.0,205.9434,205.9817,205.7424,205.8094,7372.0
2023-05-19 15:05:00,214.95,215.0,214.87,214.9,7508.0,205.7902,205.8381,205.7137,205.7424,7508.0
2023-05-19 15:10:00,214.93,215.01,214.69,215.01,11514.0,205.7711,205.8477,205.5413,205.8477,11514.0
2023-05-19 15:15:00,214.99,214.99,214.85,214.9,5928.0,205.8285,205.8285,205.6945,205.7424,5928.0
2023-05-19 15:20:00,214.89,214.95,214.78,214.88,8236.0,205.7328,205.7902,205.6275,205.7232,8236.0
2023-05-19 15:25:00,214.85,215.05,214.85,214.91,10065.0,205.6945,205.886,205.6945,205.7519,10065.0
2023-05-19 15:30:00,214.93,214.97,214.78,214.78,9970.0,205.7711,205.8094,205.6275,205.6275,9970.0
2023-05-19 15:35:00,214.79,214.99,214.74,214.95,14540.0,205.6371,205.8285,205.5892,205.7902,14540.0
2023-05-19 15:40:00,214.96,215.17,214.9,215.14,14892.0,205.7998,206.0009,205.7424,205.9721,14892.0
2023-05-19 15:45:00,215.13,215.23,215.04,215.11,13983.0,205.9626,206.0583,205.8764,205.9434,13983.0
2023-05-19 15:50:00,215.08,215.18,214.95,215.14,35756.0,205.9147,206.0104,205.7902,205.9721,35756.0
2023-05-19 15:55:00,215.14,215.47,215.08,215.08,102138.0,205.9721,206.2881,205.9147,205.9147,102138.0
2023-05-22 09:30:00,213.89,213.89,212.22,212.91,40665.0,204.7754,204.7754,203.1766,203.8372,40665.0
2023-05-22 09:35:00,213.28,214.1,212.77,213.6,15242.0,204.1914,204.9765,203.7031,204.4978,15242.0
2023-05-22 09:40:00,213.64,214.21,213.55,213.84,7533.0,204.5361,205.0818,204.4499,204.7275,7533.0
2023-05-22 09:45:00,213.78,213.87,213.54,213.75,2678.0,204.6701,204.7563,204.4403,204.6414,2678.0
2023-05-22 09:50:00,213.63,213.74,212.8,212.88,9874.0,204.5265,204.6318,203.7319,203.8085,9874.0
2023-05-22 09:55:00,213.02,213.02,212.57,212.61,5448.0,203.9425,203.9425,203.5117,203.55,5448.0
2023-05-22 10:00:00,212.5,212.55,212.23,212.33,6092.0,203.4446,203.4925,203.1862,203.2819,6092.0
2023-05-22 10:05:00,212.38,212.57,211.96,212.0,7276.0,203.3298,203.5117,202.9277,202.966,7276.0
2023-05-22 10:10:00,211.97,212.31,211.92,212.2,10647.0,202.9372,203.2627,202.8894,203.1574,10647.0
2023-05-22 10:15:00,212.18,212.5,212.18,212.32,10148.0,203.1383,203.4446,203.1383,203.2723,10148.0
2023-05-22 10:20:00,212.29,213.09,212.28,213.05,16541.0,203.2436,204.0095,203.234,203.9712,16541.0
2023-05-22 10:25:00,213.0,213.18,212.82,213.1,6160.0,203.9233,204.0957,203.751,204.0191,6160.0
2023-05-22 10:30:00,213.17,213.17,212.44,212.81,20602.0,204.0861,204.0861,203.3872,203.7414,20602.0
2023-05-22 10:35:00,212.78,212.96,212.48,212.52,5589.0,203.7127,203.885,203.4255,203.4638,5589.0
2023-05-22 10:40:00,212.49,212.49,212.11,212.11,5967.0,203.4351,203.4351,203.0713,203.0713,5967.0
2023-05-22 10:45:00,212.24,212.24,212.01,212.23,8002.0,203.1957,203.1957,202.9755,203.1862,8002.0
2023-05-22 10:50:00,212.23,212.46,212.21,212.27,9523.0,203.1862,203.4064,203.167,203.2244,9523.0
2023-05-22 10:55:00,212.33,212.45,212.04,212.45,7014.0,203.2819,203.3968,203.0042,203.3968,7014.0
2023-05-22 11:00:00,212.36,212.71,212.36,212.55,10442.0,203.3106,203.6457,203.3106,203.4925,10442.0
2023-05-22 11:05:00,212.57,212.68,212.46,212.5,12233.0,203.5117,203.617,203.4064,203.4446,12233.0
2023-05-22 11:10:00,212.49,212.56,212.31,212.31,4380.0,203.4351,203.5021,203.2627,203.2627,4380.0
2023-05-22 11:15:00,212.35,212.5,212.27,212.27,8600.0,203.301,203.4446,203.2244,203.2244,8600.0
2023-05-22 11:20:00,212.27,212.27,211.87,211.89,4804.0,203.2244,203.2244,202.8415,202.8606,4804.0
2023-05-22 11:25:00,211.89,212.05,211.77,211.9,11754.0,202.8606,203.0138,202.7458,202.8702,11754.0
2023-05-22 11:30:00,211.98,212.2,211.9,212.11,14633.0,202.9468,203.1574,202.8702,203.0713,14633.0
2023-05-22 11:35:00,212.06,212.11,211.7,211.83,9833.0,203.0234,203.0713,202.6787,202.8032,9833.0
2023-05-22 11:40:00,211.72,212.02,211.7,211.99,9562.0,202.6979,202.9851,202.6787,202.9564,9562.0
2023-05-22 11:45:00,212.0,212.03,211.7,211.8,23320.0,202.966,202.9947,202.6787,202.7745,23320.0
2023-05-22 11:50:00,211.8,211.93,211.67,211.67,5710.0,202.7745,202.8989,202.65,202.65,5710.0
2023-05-22 11:55:00,211.73,211.95,211.72,211.8,4477.0,202.7075,202.9181,202.6979,202.7745,4477.0
2023-05-22 12:00:00,211.83,211.83,211.45,211.58,6372.0,202.8032,202.8032,202.4394,202.5639,6372.0
2023-05-22 12:05:00,211.64,211.72,211.59,211.63,3872.0,202.6213,202.6979,202.5734,202.6117,3872.0
2023-05-22 12:10:00,211.6,211.62,211.45,211.5,7102.0,202.583,202.6021,202.4394,202.4873,7102.0
2023-05-22 12:15:00,211.46,211.46,211.18,211.22,12428.0,202.449,202.449,202.1809,202.2192,12428.0
2023-05-22 12:20:00,211.22,211.22,210.93,211.06,8340.0,202.2192,202.2192,201.9415,202.066,8340.0
2023-05-22 12:25:00,211.04,211.06,210.85,210.94,7783.0,202.0469,202.066,201.865,201.9511,7783.0
2023-05-22 12:30:00,210.97,211.24,210.97,211.13,4262.0,201.9798,202.2383,201.9798,202.133,4262.0
2023-05-22 12:35:00,211.17,211.39,211.16,211.2,5594.0,202.1713,202.3819,202.1617,202.2,5594.0
2023-05-22 12:40:00,211.2,211.56,211.2,211.47,8587.0,202.2,202.5447,202.2,202.4585,8587.0
2023-05-22 12:45:00,211.52,211.79,211.52,211.71,5289.0,202.5064,202.7649,202.5064,202.6883,5289.0
2023-05-22 12:50:00,211.75,212.01,211.75,211.89,3201.0,202.7266,202.9755,202.7266,202.8606,3201.0
2023-05-22 12:55:00,211.86,212.02,211.81,212.02,5731.0,202.8319,202.9851,202.7841,202.9851,5731.0
2023-05-22 13:00:00,211.99,212.02,211.88,211.88,5950.0,202.9564,202.9851,202.8511,202.8511,5950.0
2023-05-22 13:05:00,211.9,212.2,211.89,212.09,7786.0,202.8702,203.1574,202.8606,203.0521,7786.0
2023-05-22 13:10:00,212.08,212.08,211.8,211.87,7004.0,203.0425,203.0425,202.7745,202.8415,7004.0
2023-05-22 13:15:00,211.83,211.93,211.79,211.86,6281.0,202.8032,202.8989,202.7649,202.8319,6281.0
2023-05-22 13:20:00,211.92,212.25,211.91,212.25,3716.0,202.8894,203.2053,202.8798,203.2053,3716.0
2023-05-22 13:25:00,212.25,212.26,212.03,212.13,5364.0,203.2053,203.2149,202.9947,203.0904,5364.0
2023-05-22 13:30:00,212.05,212.32,212.05,212.28,6032.0,203.0138,203.2723,203.0138,203.234,6032.0
2023-05-22 13:35:00,212.32,212.58,212.32,212.46,4286.0,203.2723,203.5212,203.2723,203.4064,4286.0
2023-05-22 13:40:00,212.41,212.71,212.41,212.68,6991.0,203.3585,203.6457,203.3585,203.617,6991.0
2023-05-22 13:45:00,212.71,212.77,212.54,212.66,5341.0,203.6457,203.7031,203.4829,203.5978,5341.0
2023-05-22 13:50:00,212.61,212.7,212.51,212.54,7350.0,203.55,203.6361,203.4542,203.4829,7350.0
2023-05-22 13:55:00,212.47,212.6,212.39,212.55,8008.0,203.4159,203.5404,203.3393,203.4925,8008.0
2023-05-22 14:00:00,212.49,212.52,212.34,212.47,10447.0,203.4351,203.4638,203.2915,203.4159,10447.0
2023-05-22 14:05:00,212.45,212.56,212.34,212.55,10592.0,203.3968,203.5021,203.2915,203.4925,10592.0
2023-05-22 14:10:00,212.56,212.62,212.4,212.62,9084.0,203.5021,203.5595,203.3489,203.5595,9084.0
2023-05-22 14:15:00,212.64,212.69,212.54,212.55,4318.0,203.5787,203.6266,203.4829,203.4925,4318.0
2023-05-22 14:20:00,212.62,212.68,212.42,212.5,5219.0,203.5595,203.617,203.3681,203.4446,5219.0
2023-05-22 14:25:00,212.47,212.54,212.35,212.43,6977.0,203.4159,203.4829,203.301,203.3776,6977.0
2023-05-22 14:30:00,212.54,212.82,212.42,212.73,8877.0,203.4829,203.751,203.3681,203.6648,8877.0
2023-05-22 14:35:00,212.68,212.73,212.5,212.5,4107.0,203.617,203.6648,203.4446,203.4446,4107.0
2023-05-22 14:40:00,212.5,212.59,212.45,212.56,7881.0,203.4446,203.5308,203.3968,203.5021,7881.0
2023-05-22 14:45:00,212.49,212.72,212.49,212.69,15083.0,203.4351,203.6553,203.4351,203.6266,15083.0
2023-05-22 14:50:00,212.71,213.1,212.71,212.95,8554.0,203.6457,204.0191,203.6457,203.8755,8554.0
2023-05-22 14:55:00,212.89,212.91,212.75,212.8,14418.0,203.818,203.8372,203.684,203.7319,14418.0
2023-05-22 15:00:00,212.76,213.07,212.75,212.87,9490.0,203.6936,203.9904,203.684,203.7989,9490.0
2023-05-22 15:05:00,212.88,213.01,212.7,212.7,14526.0,203.8085,203.9329,203.6361,203.6361,14526.0
2023-05-22 15:10:00,212.69,212.97,212.68,212.97,8769.0,203.6266,203.8946,203.617,203.8946,8769.0
2023-05-22 15:15:00,212.87,213.13,212.87,213.06,8708.0,203.7989,204.0478,203.7989,203.9808,8708.0
2023-05-22 15:20:00,213.03,213.04,212.7,212.74,19435.0,203.9521,203.9616,203.6361,203.6744,19435.0
2023-05-22 15:25:00,212.73,212.8,212.52,212.6,14483.0,203.6648,203.7319,203.4638,203.5404,14483.0
2023-05-22 15:30:00,212.59,212.62,212.45,212.57,16141.0,203.5308,203.5595,203.3968,203.5117,16141.0
2023-05-22 15:35:00,212.53,212.58,212.4,212.4,9508.0,203.4734,203.5212,203.3489,203.3489,9508.0
2023-05-22 15:40:00,212.38,212.47,212.23,212.28,14347.0,203.3298,203.4159,203.1862,203.234,14347.0
2023-05-22 15:45:00,212.26,212.27,212.0,212.02,24128.0,203.2149,203.2244,202.966,202.9851,24128.0
2023-05-22 15:50:00,212.03,212.11,211.81,212.02,37679.0,202.9947,203.0713,202.7841,202.9851,37679.0
2023-05-22 15:55:00,212.04,212.19,211.75,211.91,87843.0,203.0042,203.1479,202.7266,202.8798,87843.0
2023-05-23 09:30:00,210.01,210.25,207.78,207.96,48636.0,201.0608,201.2905,198.9258,199.0981,48636.0
2023-05-23 09:35:00,207.97,208.31,207.24,207.38,21364.0,199.1077,199.4332,198.4088,198.5428,21364.0
2023-05-23 09:40:00,207.36,207.56,206.7,207.09,22997.0,198.5237,198.7152,197.8918,198.2652,22997.0
2023-05-23 09:45:00,207.19,208.01,207.02,207.87,25728.0,198.3609,199.146,198.1982,199.0119,25728.0
2023-05-23 09:50:00,207.74,208.67,207.74,207.85,9324.0,198.8875,199.7779,198.8875,198.9928,9324.0
2023-05-23 09:55:00,207.78,207.89,207.56,207.77,16209.0,198.9258,199.0311,198.7152,198.9162,16209.0
2023-05-23 10:00:00,207.78,207.9,207.56,207.9,16170.0,198.9258,199.0407,198.7152,199.0407,16170.0
2023-05-23 10:05:00,207.84,207.91,206.94,207.05,10806.0,198.9832,199.0502,198.1216,198.2269,10806.0
2023-05-23 10:10:00,207.12,207.98,207.09,207.83,20324.0,198.2939,199.1173,198.2652,198.9737,20324.0
2023-05-23 10:15:00,207.9,208.43,207.65,208.32,9871.0,199.0407,199.5481,198.8013,199.4428,9871.0
2023-05-23 10:20:00,208.33,208.42,208.11,208.35,6106.0,199.4523,199.5385,199.2417,199.4715,6106.0
2023-05-23 10:25:00,208.4,208.4,207.96,207.96,8330.0,199.5194,199.5194,199.0981,199.0981,8330.0
2023-05-23 10:30:00,207.95,208.56,207.85,208.56,11788.0,199.0885,199.6725,198.9928,199.6725,11788.0
2023-05-23 10:35:00,208.53,208.96,208.42,208.8,34929.0,199.6438,200.0555,199.5385,199.9023,34929.0
2023-05-23 10:40:00,208.8,209.28,208.7,209.1,47979.0,199.9023,200.3619,199.8066,200.1895,47979.0
2023-05-23 10:45:00,208.93,209.29,208.67,208.99,10665.0,200.0268,200.3714,199.7779,200.0842,10665.0
2023-05-23 10:50:00,209.05,209.22,208.87,209.03,15115.0,200.1417,200.3044,199.9693,200.1225,15115.0
2023-05-23 10:55:00,209.03,209.24,208.99,209.11,8052.0,200.1225,200.3236,200.0842,200.1991,8052.0
2023-05-23 11:00:00,209.11,209.32,209.09,209.22,6949.0,200.1991,200.4002,200.18,200.3044,6949.0
2023-05-23 11:05:00,209.19,209.32,209.12,209.32,10914.0,200.2757,200.4002,200.2087,200.4002,10914.0
2023-05-23 11:10:00,209.3,209.43,209.25,209.41,18229.0,200.381,200.5055,200.3331,200.4863,18229.0
2023-05-23 11:15:00,209.39,209.47,209.34,209.4,7260.0,200.4672,200.5438,200.4193,200.4767,7260.0
2023-05-23 11:20:00,209.43,209.51,209.35,209.35,4916.0,200.5055,200.5821,200.4289,200.4289,4916.0
2023-05-23 11:25:00,209.37,209.44,209.3,209.39,6080.0,200.448,200.515,200.381,200.4672,6080.0
2023-05-23 11:30:00,209.37,209.37,209.02,209.05,13260.0,200.448,200.448,200.1129,200.1417,13260.0
2023-05-23 11:35:00,209.02,209.13,208.85,209.02,22015.0,200.1129,200.2183,199.9502,200.1129,22015.0
2023-05-23 11:40:00,209.02,209.31,209.02,209.28,8135.0,200.1129,200.3906,200.1129,200.3619,8135.0
2023-05-23 11:45:00,209.28,209.39,209.27,209.3,4648.0,200.3619,200.4672,200.3523,200.381,4648.0
2023-05-23 11:50:00,209.26,209.3,209.13,209.13,4630.0,200.3427,200.381,200.2183,200.2183,4630.0
2023-05-23 11:55:00,209.21,209.3,208.83,208.83,5083.0,200.2948,200.381,199.931,199.931,5083.0
2023-05-23 12:00:00,208.91,209.45,208.89,209.45,13874.0,200.0076,200.5246,199.9885,200.5246,13874.0
2023-05-23 12:05:00,209.5,209.68,209.42,209.48,9114.0,200.5725,200.7448,200.4959,200.5533,9114.0
2023-05-23 12:10:00,209.43,209.45,209.38,209.41,2327.0,200.5055,200.5246,200.4576,200.4863,2327.0
2023-05-23 12:15:00,209.32,209.46,209.24,209.33,4294.0,200.4002,200.5342,200.3236,200.4097,4294.0
2023-05-23 12:20:00,209.34,209.41,209.29,209.29,3462.0,200.4193,200.4863,200.3714,200.3714,3462.0
2023-05-23 12:25:00,209.22,209.28,209.13,209.13,5351.0,200.3044,200.3619,200.2183,200.2183,5351.0
2023-05-23 12:30:00,209.05,209.26,209.04,209.23,4787.0,200.1417,200.3427,200.1321,200.314,4787.0
2023-05-23 12:35:00,209.28,209.3,209.01,209.06,2330.0,200.3619,200.381,200.1034,200.1512,2330.0
2023-05-23 12:40:00,209.06,209.21,208.83,209.15,4955.0,200.1512,200.2948,199.931,200.2374,4955.0
2023-05-23 12:45:00,209.24,209.3,209.1,209.26,3662.0,200.3236,200.381,200.1895,200.3427,3662.0
2023-05-23 12:50:00,209.28,209.33,209.25,209.3,2249.0,200.3619,200.4097,200.3331,200.381,2249.0
2023-05-23 12:55:00,209.26,209.41,209.26,209.35,4989.0,200.3427,200.4863,200.3427,200.4289,4989.0
2023-05-23 13:00:00,209.3,209.42,209.29,209.38,5915.0,200.381,200.4959,200.3714,200.4576,5915.0
2023-05-23 13:05:00,209.37,209.58,209.33,209.43,7112.0,200.448,200.6491,200.4097,200.5055,7112.0
2023-05-23 13:10:00,209.5,209.58,209.29,209.41,4492.0,200.5725,200.6491,200.3714,200.4863,4492.0
2023-05-23 13:15:00,209.41,209.61,209.41,209.61,3309.0,200.4863,200.6778,200.4863,200.6778,3309.0
2023-05-23 13:20:00,209.62,209.62,209.29,209.39,4033.0,200.6874,200.6874,200.3714,200.4672,4033.0
2023-05-23 13:25:00,209.31,209.36,208.81,208.81,9200.0,200.3906,200.4385,199.9119,199.9119,9200.0
2023-05-23 13:30:00,208.71,208.71,208.51,208.55,4738.0,199.8162,199.8162,199.6247,199.663,4738.0
2023-05-23 13:35:00,208.53,208.67,208.53,208.66,4674.0,199.6438,199.7779,199.6438,199.7683,4674.0
2023-05-23 13:40:00,208.69,208.86,208.69,208.77,4919.0,199.797,199.9598,199.797,199.8736,4919.0
2023-05-23 13:45:00,208.8,208.98,208.78,208.89,4285.0,199.9023,200.0746,199.8832,199.9885,4285.0
2023-05-23 13:50:00,208.91,209.0,208.88,208.94,6492.0,200.0076,200.0938,199.9789,200.0364,6492.0
2023-05-23 13:55:00,208.93,208.98,208.88,208.96,5182.0,200.0268,200.0746,199.9789,200.0555,5182.0
2023-05-23 14:00:00,208.96,209.0,208.85,208.93,4564.0,200.0555,200.0938,199.9502,200.0268,4564.0
2023-05-23 14:05:00,208.94,209.17,208.94,209.07,5424.0,200.0364,200.2565,200.0364,200.1608,5424.0
2023-05-23 14:10:00,209.02,209.05,208.52,208.73,4821.0,200.1129,200.1417,199.6342,199.8353,4821.0
2023-05-23 14:15:00,208.76,208.76,208.6,208.67,1354.0,199.864,199.864,199.7108,199.7779,1354.0
2023-05-23 14:20:00,208.64,208.65,208.16,208.17,5211.0,199.7491,199.7587,199.2896,199.2992,5211.0
2023-05-23 14:25:00,208.15,208.67,208.0,208.56,12113.0,199.28,199.7779,199.1364,199.6725,12113.0
2023-05-23 14:30:00,208.49,208.74,208.45,208.7,8822.0,199.6055,199.8449,199.5672,199.8066,8822.0
2023-05-23 14:35:00,208.66,208.69,208.29,208.42,5293.0,199.7683,199.797,199.414,199.5385,5293.0
2023-05-23 14:40:00,208.43,208.54,208.27,208.37,9368.0,199.5481,199.6534,199.3949,199.4906,9368.0
2023-05-23 14:45:00,208.32,208.54,208.29,208.54,10845.0,199.4428,199.6534,199.414,199.6534,10845.0
2023-05-23 14:50:00,208.59,208.74,208.48,208.71,7463.0,199.7013,199.8449,199.596,199.8162,7463.0
2023-05-23 14:55:00,208.8,208.8,208.63,208.7,7229.0,199.9023,199.9023,199.7396,199.8066,7229.0
2023-05-23 15:00:00,208.7,208.81,208.47,208.52,4405.0,199.8066,199.9119,199.5864,199.6342,4405.0
2023-05-23 15:05:00,208.49,208.61,208.41,208.47,9776.0,199.6055,199.7204,199.5289,199.5864,9776.0
2023-05-23 15:10:00,208.49,208.57,208.46,208.53,6467.0,199.6055,199.6821,199.5768,199.6438,6467.0
2023-05-23 15:15:00,208.51,208.56,208.34,208.36,12810.0,199.6247,199.6725,199.4619,199.4811,12810.0
2023-05-23 15:20:00,208.35,208.58,208.35,208.55,12844.0,199.4715,199.6917,199.4715,199.663,12844.0
2023-05-23 15:25:00,208.55,208.62,208.49,208.56,13854.0,199.663,199.73,199.6055,199.6725,13854.0
2023-05-23 15:30:00,208.61,208.72,208.5,208.68,20889.0,199.7204,199.8257,199.6151,199.7874,20889.0
2023-05-23 15:35:00,208.68,208.89,208.65,208.66,15881.0,199.7874,199.9885,199.7587,199.7683,15881.0
2023-05-23 15:40:00,208.63,208.71,208.56,208.62,15966.0,199.7396,199.8162,199.6725,199.73,15966.0
2023-05-23 15:45:00,208.64,208.8,208.62,208.71,26910.0,199.7491,199.9023,199.73,199.8162,26910.0
2023-05-23 15:50:00,208.68,208.68,208.46,208.48,44176.0,199.7874,199.7874,199.5768,199.596,44176.0
2023-05-23 15:55:00,208.5,208.52,208.14,208.22,96984.0,199.6151,199.6342,199.2704,199.347,96984.0
2023-05-24 09:30:00,209.4,209.4,207.26,207.58,32173.0,200.4767,200.4767,198.4279,198.7343,32173.0
2023-05-24 09:35:00,207.41,208.75,207.4,208.34,8698.0,198.5715,199.8544,198.562,199.4619,8698.0
2023-05-24 09:40:00,208.65,208.66,208.0,208.26,6727.0,199.7587,199.7683,199.1364,199.3853,6727.0
2023-05-24 09:45:00,208.43,208.62,208.15,208.32,16056.0,199.5481,199.73,199.28,199.4428,16056.0
2023-05-24 09:50:00,208.24,208.24,207.4,207.56,3000.0,199.3662,199.3662,198.562,198.7152,3000.0
2023-05-24 09:55:00,207.56,207.91,207.28,207.28,7829.0,198.7152,199.0502,198.4471,198.4471,7829.0
2023-05-24 10:00:00,207.35,207.58,207.07,207.31,7558.0,198.5141,198.7343,198.246,198.4758,7558.0
2023-05-24 10:05:00,207.34,207.44,207.09,207.32,6563.0,198.5045,198.6003,198.2652,198.4854,6563.0
2023-05-24 10:10:00,207.26,207.37,207.13,207.32,5050.0,198.4279,198.5333,198.3035,198.4854,5050.0
2023-05-24 10:15:00,207.27,207.49,207.09,207.09,4585.0,198.4375,198.6481,198.2652,198.2652,4585.0
2023-05-24 10:20:00,207.16,207.25,206.86,207.05,7422.0,198.3322,198.4184,198.045,198.2269,7422.0
2023-05-24 10:25:00,207.12,207.32,206.94,207.31,4656.0,198.2939,198.4854,198.1216,198.4758,4656.0
2023-05-24 10:30:00,207.5,207.69,207.39,207.39,3127.0,198.6577,198.8396,198.5524,198.5524,3127.0
2023-05-24 10:35:00,207.39,207.45,207.19,207.24,5412.0,198.5524,198.6098,198.3609,198.4088,5412.0
2023-05-24 10:40:00,207.24,207.31,206.98,207.1,10298.0,198.4088,198.4758,198.1599,198.2748,10298.0
2023-05-24 10:45:00,207.11,207.29,207.01,207.11,7479.0,198.2843,198.4567,198.1886,198.2843,7479.0
2023-05-24 10:50:00,207.13,207.13,206.93,206.93,6590.0,198.3035,198.3035,198.112,198.112,6590.0
2023-05-24 10:55:00,206.99,207.26,206.92,207.24,6252.0,198.1694,198.4279,198.1024,198.4088,6252.0
2023-05-24 11:00:00,207.26,207.88,207.26,207.72,9162.0,198.4279,199.0215,198.4279,198.8683,9162.0
2023-05-24 11:05:00,207.79,207.86,207.59,207.67,5180.0,198.9354,199.0024,198.7439,198.8205,5180.0
2023-05-24 11:10:00,207.68,207.99,207.66,207.86,5813.0,198.83,199.1268,198.8109,199.0024,5813.0
2023-05-24 11:15:00,207.92,208.09,207.74,207.78,5588.0,199.0598,199.2226,198.8875,198.9258,5588.0
2023-05-24 11:20:00,207.77,208.03,207.68,208.02,7978.0,198.9162,199.1651,198.83,199.1556,7978.0
2023-05-24 11:25:00,207.97,208.52,207.97,208.2,6565.0,199.1077,199.6342,199.1077,199.3279,6565.0
2023-05-24 11:30:00,208.25,208.4,208.08,208.08,8110.0,199.3758,199.5194,199.213,199.213,8110.0
2023-05-24 11:35:00,208.11,208.11,207.77,207.77,10589.0,199.2417,199.2417,198.9162,198.9162,10589.0
2023-05-24 11:40:00,207.77,207.91,207.55,207.68,8521.0,198.9162,199.0502,198.7056,198.83,8521.0
2023-05-24 11:45:00,207.55,207.77,207.52,207.71,5220.0,198.7056,198.9162,198.6769,198.8588,5220.0
2023-05-24 11:50:00,207.73,207.78,207.5,207.55,5396.0,198.8779,198.9258,198.6577,198.7056,5396.0
2023-05-24 11:55:00,207.49,207.58,207.29,207.34,4848.0,198.6481,198.7343,198.4567,198.5045,4848.0
2023-05-24 12:00:00,207.31,207.51,207.26,207.46,6468.0,198.4758,198.6673,198.4279,198.6194,6468.0
2023-05-24 12:05:00,207.42,207.59,207.35,207.59,4962.0,198.5811,198.7439,198.5141,198.7439,4962.0
2023-05-24 12:10:00,207.65,207.65,207.38,207.55,7305.0,198.8013,198.8013,198.5428,198.7056,7305.0
2023-05-24 12:15:00,207.51,207.89,207.46,207.69,30719.0,198.6673,199.0311,198.6194,198.8396,30719.0
2023-05-24 12:20:00,207.7,207.77,207.47,207.51,6698.0,198.8492,198.9162,198.629,198.6673,6698.0
2023-05-24 12:25:00,207.5,207.55,207.42,207.47,5169.0,198.6577,198.7056,198.5811,198.629,5169.0
2023-05-24 12:30:00,207.46,207.52,207.42,207.49,3400.0,198.6194,198.6769,198.5811,198.6481,3400.0
2023-05-24 12:35:00,207.49,207.71,207.48,207.63,5287.0,198.6481,198.8588,198.6386,198.7822,5287.0
2023-05-24 12:40:00,207.68,207.91,207.68,207.85,8143.0,198.83,199.0502,198.83,198.9928,8143.0
2023-05-24 12:45:00,207.84,207.97,207.83,207.86,4245.0,198.9832,199.1077,198.9737,199.0024,4245.0
2023-05-24 12:50:00,207.9,207.97,207.81,207.81,6997.0,199.0407,199.1077,198.9545,198.9545,6997.0
2023-05-24 12:55:00,207.81,207.94,207.81,207.89,3809.0,198.9545,199.079,198.9545,199.0311,3809.0
2023-05-24 13:00:00,207.89,207.92,207.81,207.84,3824.0,199.0311,199.0598,198.9545,198.9832,3824.0
2023-05-24 13:05:00,207.81,207.88,207.78,207.86,5652.0,198.9545,199.0215,198.9258,199.0024,5652.0
2023-05-24 13:10:00,207.88,207.9,207.71,207.74,6038.0,199.0215,199.0407,198.8588,198.8875,6038.0
2023-05-24 13:15:00,207.72,207.77,207.6,207.6,6687.0,198.8683,198.9162,198.7535,198.7535,6687.0
2023-05-24 13:20:00,207.6,207.86,207.6,207.66,4656.0,198.7535,199.0024,198.7535,198.8109,4656.0
2023-05-24 13:25:00,207.67,207.68,207.49,207.54,5188.0,198.8205,198.83,198.6481,198.696,5188.0
2023-05-24 13:30:00,207.55,207.88,207.53,207.88,3577.0,198.7056,199.0215,198.6864,199.0215,3577.0
2023-05-24 13:35:00,207.9,207.9,207.75,207.77,4344.0,199.0407,199.0407,198.8971,198.9162,4344.0
2023-05-24 13:40:00,207.87,208.04,207.81,207.97,3344.0,199.0119,199.1747,198.9545,199.1077,3344.0
2023-05-24 13:45:00,208.0,208.0,207.74,207.8,5792.0,199.1364,199.1364,198.8875,198.9449,5792.0
2023-05-24 13:50:00,207.78,207.9,207.75,207.87,4459.0,198.9258,199.0407,198.8971,199.0119,4459.0
2023-05-24 13:55:00,207.87,207.88,207.78,207.83,4919.0,199.0119,199.0215,198.9258,198.9737,4919.0
2023-05-24 14:00:00,207.82,207.96,207.73,207.73,6009.0,198.9641,199.0981,198.8779,198.8779,6009.0
2023-05-24 14:05:00,207.75,207.88,207.73,207.73,3502.0,198.8971,199.0215,198.8779,198.8779,3502.0
2023-05-24 14:10:00,207.72,207.76,207.61,207.66,7935.0,198.8683,198.9066,198.763,198.8109,7935.0
2023-05-24 14:15:00,207.66,207.75,207.55,207.56,4613.0,198.8109,198.8971,198.7056,198.7152,4613.0
2023-05-24 14:20:00,207.55,207.74,207.5,207.74,5049.0,198.7056,198.8875,198.6577,198.8875,5049.0
2023-05-24 14:25:00,207.7,208.19,207.68,208.19,19067.0,198.8492,199.3183,198.83,199.3183,19067.0
2023-05-24 14:30:00,208.18,208.34,208.08,208.3,9894.0,199.3087,199.4619,199.213,199.4236,9894.0
2023-05-24 14:35:00,208.3,208.8,208.29,208.77,5491.0,199.4236,199.9023,199.414,199.8736,5491.0
2023-05-24 14:40:00,208.77,208.84,208.54,208.58,16234.0,199.8736,199.9406,199.6534,199.6917,16234.0
2023-05-24 14:45:00,208.6,208.79,208.6,208.64,4644.0,199.7108,199.8927,199.7108,199.7491,4644.0
2023-05-24 14:50:00,208.6,208.73,208.57,208.64,9079.0,199.7108,199.8353,199.6821,199.7491,9079.0
2023-05-24 14:55:00,208.66,208.8,208.62,208.77,8727.0,199.7683,199.9023,199.73,199.8736,8727.0
2023-05-24 15:00:00,208.74,208.75,208.56,208.59,6750.0,199.8449,199.8544,199.6725,199.7013,6750.0
2023-05-24 15:05:00,208.59,208.67,208.06,208.11,13662.0,199.7013,199.7779,199.1939,199.2417,13662.0
2023-05-24 15:10:00,208.15,208.2,208.07,208.1,4341.0,199.28,199.3279,199.2034,199.2321,4341.0
2023-05-24 15:15:00,208.1,208.53,208.06,208.49,6228.0,199.2321,199.6438,199.1939,199.6055,6228.0
2023-05-24 15:20:00,208.53,208.69,208.45,208.55,10715.0,199.6438,199.797,199.5672,199.663,10715.0
2023-05-24 15:25:00,208.56,209.07,208.56,209.02,24336.0,199.6725,200.1608,199.6725,200.1129,24336.0
2023-05-24 15:30:00,209.0,209.44,208.97,209.15,38880.0,200.0938,200.515,200.0651,200.2374,38880.0
2023-05-24 15:35:00,209.14,209.18,208.77,208.86,18935.0,200.2278,200.2661,199.8736,199.9598,18935.0
2023-05-24 15:40:00,208.93,209.13,208.84,209.0,15237.0,200.0268,200.2183,199.9406,200.0938,15237.0
2023-05-24 15:45:00,209.0,209.02,208.88,208.98,24850.0,200.0938,200.1129,199.9789,200.0746,24850.0
2023-05-24 15:50:00,209.0,209.0,208.73,208.87,92829.0,200.0938,200.0938,199.8353,199.9693,92829.0
2023-05-24 15:55:00,208.85,208.94,208.46,208.83,152753.0,199.9502,200.0364,199.5768,199.931,152753.0
2023-05-25 09:30:00,203.18,203.2,200.8,202.26,120186.0,194.5218,194.541,192.2432,193.641,120186.0
2023-05-25 09:35:00,202.27,202.27,201.2,202.18,37488.0,193.6506,193.6506,192.6262,193.5644,37488.0
2023-05-25 09:40:00,202.28,203.26,201.68,203.08,22262.0,193.6602,194.5984,193.0857,194.4261,22262.0
2023-05-25 09:45:00,203.22,204.28,203.02,203.67,28308.0,194.5601,195.5749,194.3686,194.9909,28308.0
2023-05-25 09:50:00,203.72,204.06,202.14,202.14,55268.0,195.0388,195.3643,193.5261,193.5261,55268.0
2023-05-25 09:55:00,202.13,202.69,202.13,202.34,9005.0,193.5165,194.0527,193.5165,193.7176,9005.0
2023-05-25 10:00:00,202.41,202.48,201.59,202.03,21977.0,193.7846,193.8516,192.9996,193.4208,21977.0
2023-05-25 10:05:00,201.98,202.45,201.83,201.99,22857.0,193.3729,193.8229,193.2293,193.3825,22857.0
2023-05-25 10:10:00,201.99,202.3,201.95,202.14,29300.0,193.3825,193.6793,193.3442,193.5261,29300.0
2023-05-25 10:15:00,202.21,203.09,202.14,202.76,41982.0,193.5931,194.4356,193.5261,194.1197,41982.0
2023-05-25 10:20:00,202.68,202.79,202.54,202.69,18692.0,194.0431,194.1484,193.9091,194.0527,18692.0
2023-05-25 10:25:00,202.67,203.29,202.62,203.17,24479.0,194.0335,194.6271,193.9857,194.5122,24479.0
2023-05-25 10:30:00,203.14,203.15,202.54,202.71,30080.0,194.4835,194.4931,193.9091,194.0718,30080.0
2023-05-25 10:35:00,202.72,202.95,202.47,202.95,24005.0,194.0814,194.3016,193.8421,194.3016,24005.0
2023-05-25 10:40:00,202.89,203.07,202.42,202.91,19668.0,194.2442,194.4165,193.7942,194.2633,19668.0
2023-05-25 10:45:00,202.92,203.1,202.51,202.53,16679.0,194.2729,194.4452,193.8804,193.8995,16679.0
2023-05-25 10:50:00,202.56,202.87,202.55,202.83,9746.0,193.9282,194.225,193.9187,194.1867,9746.0
2023-05-25 10:55:00,202.86,203.33,202.79,203.33,39487.0,194.2154,194.6654,194.1484,194.6654,39487.0
2023-05-25 11:00:00,203.59,203.94,203.19,203.64,17416.0,194.9143,195.2494,194.5314,194.9622,17416.0
2023-05-25 11:05:00,203.65,203.69,203.25,203.3,20684.0,194.9718,195.0101,194.5888,194.6367,20684.0
2023-05-25 11:10:00,203.33,203.66,203.24,203.39,15309.0,194.6654,194.9813,194.5792,194.7229,15309.0
2023-05-25 11:15:00,203.34,203.43,203.11,203.16,9999.0,194.675,194.7612,194.4548,194.5027,9999.0
2023-05-25 11:20:00,203.21,203.24,202.98,203.15,8712.0,194.5505,194.5792,194.3303,194.4931,8712.0
2023-05-25 11:25:00,203.1,203.71,203.1,203.33,9807.0,194.4452,195.0292,194.4452,194.6654,9807.0
2023-05-25 11:30:00,203.29,203.33,203.09,203.12,8194.0,194.6271,194.6654,194.4356,194.4644,8194.0
2023-05-25 11:35:00,203.05,203.05,202.57,202.7,8519.0,194.3973,194.3973,193.9378,194.0623,8519.0
2023-05-25 11:40:00,202.67,202.82,202.53,202.82,15838.0,194.0335,194.1771,193.8995,194.1771,15838.0
2023-05-25 11:45:00,202.82,202.94,202.73,202.82,7160.0,194.1771,194.292,194.091,194.1771,7160.0
2023-05-25 11:50:00,202.86,203.35,202.77,203.22,9040.0,194.2154,194.6846,194.1293,194.5601,9040.0
2023-05-25 11:55:00,203.22,203.5,203.16,203.5,21228.0,194.5601,194.8282,194.5027,194.8282,21228.0
2023-05-25 12:00:00,203.63,203.79,203.41,203.56,4765.0,194.9526,195.1058,194.742,194.8856,4765.0
2023-05-25 12:05:00,203.56,203.56,203.27,203.37,2823.0,194.8856,194.8856,194.608,194.7037,2823.0
2023-05-25 12:10:00,203.29,203.55,203.25,203.46,6758.0,194.6271,194.876,194.5888,194.7899,6758.0
2023-05-25 12:15:00,203.48,203.6,203.38,203.42,10315.0,194.809,194.9239,194.7133,194.7516,10315.0
2023-05-25 12:20:00,203.42,203.49,203.25,203.34,5995.0,194.7516,194.8186,194.5888,194.675,5995.0
2023-05-25 12:25:00,203.25,203.45,203.2,203.37,20326.0,194.5888,194.7803,194.541,194.7037,20326.0
2023-05-25 12:30:00,203.25,203.36,203.11,203.17,22356.0,194.5888,194.6941,194.4548,194.5122,22356.0
2023-05-25 12:35:00,203.17,203.28,202.89,202.89,11863.0,194.5122,194.6175,194.2442,194.2442,11863.0
2023-05-25 12:40:00,202.88,203.33,202.88,203.33,6229.0,194.2346,194.6654,194.2346,194.6654,6229.0
2023-05-25 12:45:00,203.27,203.27,202.88,202.95,9088.0,194.608,194.608,194.2346,194.3016,9088.0
2023-05-25 12:50:00,202.9,202.99,202.74,202.74,3248.0,194.2537,194.3399,194.1006,194.1006,3248.0
2023-05-25 12:55:00,202.71,202.94,202.57,202.57,3650.0,194.0718,194.292,193.9378,193.9378,3650.0
2023-05-25 13:00:00,202.56,202.59,202.05,202.13,12864.0,193.9282,193.9569,193.44,193.5165,12864.0
2023-05-25 13:05:00,202.2,202.36,202.01,202.12,12858.0,193.5836,193.7367,193.4017,193.507,12858.0
2023-05-25 13:10:00,202.15,202.4,202.14,202.3,6787.0,193.5357,193.775,193.5261,193.6793,6787.0
2023-05-25 13:15:00,202.37,202.86,202.37,202.86,7455.0,193.7463,194.2154,193.7463,194.2154,7455.0
2023-05-25 13:20:00,202.88,203.13,202.84,203.03,12097.0,194.2346,194.4739,194.1963,194.3782,12097.0
2023-05-25 13:25:00,203.01,203.19,202.9,202.95,9330.0,194.359,194.5314,194.2537,194.3016,9330.0
2023-05-25 13:30:00,203.01,203.32,202.97,203.14,8220.0,194.359,194.6558,194.3208,194.4835,8220.0
2023-05-25 13:35:00,203.16,203.16,202.93,202.95,10966.0,194.5027,194.5027,194.2825,194.3016,10966.0
2023-05-25 13:40:00,202.95,202.98,202.74,202.9,11953.0,194.3016,194.3303,194.1006,194.2537,11953.0
2023-05-25 13:45:00,202.92,203.19,202.77,203.18,7847.0,194.2729,194.5314,194.1293,194.5218,7847.0
2023-05-25 13:50:00,203.25,203.82,203.19,203.67,15015.0,194.5888,195.1345,194.5314,194.9909,15015.0
2023-05-25 13:55:00,203.74,204.17,203.73,204.17,12580.0,195.0579,195.4696,195.0484,195.4696,12580.0
2023-05-25 14:00:00,204.17,204.59,204.07,204.13,19148.0,195.4696,195.8717,195.3739,195.4313,19148.0
2023-05-25 14:05:00,204.13,204.22,203.56,203.68,10416.0,195.4313,195.5175,194.8856,195.0005,10416.0
2023-05-25 14:10:00,203.68,203.93,203.67,203.87,10209.0,195.0005,195.2398,194.9909,195.1824,10209.0
2023-05-25 14:15:00,203.89,204.0,203.8,203.88,6229.0,195.2015,195.3069,195.1154,195.192,6229.0
2023-05-25 14:20:00,203.84,204.05,203.75,203.82,18800.0,195.1537,195.3547,195.0675,195.1345,18800.0
2023-05-25 14:25:00,203.78,203.93,203.78,203.85,10628.0,195.0962,195.2398,195.0962,195.1633,10628.0
2023-05-25 14:30:00,203.85,203.97,203.45,203.45,6410.0,195.1633,195.2781,194.7803,194.7803,6410.0
2023-05-25 14:35:00,203.36,203.48,203.24,203.46,5833.0,194.6941,194.809,194.5792,194.7899,5833.0
2023-05-25 14:40:00,203.46,203.58,203.41,203.51,12681.0,194.7899,194.9048,194.742,194.8377,12681.0
2023-05-25 14:45:00,203.53,203.68,203.49,203.52,9161.0,194.8569,195.0005,194.8186,194.8473,9161.0
2023-05-25 14:50:00,203.62,203.91,203.62,203.87,4777.0,194.9431,195.2207,194.9431,195.1824,4777.0
2023-05-25 14:55:00,203.84,204.13,203.81,204.12,13013.0,195.1537,195.4313,195.125,195.4217,13013.0
2023-05-25 15:00:00,204.16,204.17,203.77,203.9,5646.0,195.46,195.4696,195.0867,195.2111,5646.0
2023-05-25 15:05:00,203.88,204.17,203.87,203.95,8521.0,195.192,195.4696,195.1824,195.259,8521.0
2023-05-25 15:10:00,204.03,204.07,203.72,203.72,5934.0,195.3356,195.3739,195.0388,195.0388,5934.0
2023-05-25 15:15:00,203.71,203.72,203.55,203.64,11694.0,195.0292,195.0388,194.876,194.9622,11694.0
2023-05-25 15:20:00,203.68,203.92,203.61,203.91,13962.0,195.0005,195.2303,194.9335,195.2207,13962.0
2023-05-25 15:25:00,203.86,204.25,203.82,204.25,12225.0,195.1728,195.5462,195.1345,195.5462,12225.0
2023-05-25 15:30:00,204.29,204.66,204.24,204.34,21467.0,195.5845,195.9387,195.5366,195.6324,21467.0
2023-05-25 15:35:00,204.36,204.5,204.27,204.5,21222.0,195.6515,195.7856,195.5654,195.7856,21222.0
2023-05-25 15:40:00,204.5,204.53,204.25,204.43,26239.0,195.7856,195.8143,195.5462,195.7185,26239.0
2023-05-25 15:45:00,204.43,204.6,204.24,204.28,33262.0,195.7185,195.8813,195.5366,195.5749,33262.0
2023-05-25 15:50:00,204.26,204.27,203.53,203.9,61991.0,195.5558,195.5654,194.8569,195.2111,61991.0
2023-05-25 15:55:00,203.88,204.06,203.58,203.63,94148.0,195.192,195.3643,194.9048,194.9526,94148.0
2023-05-26 09:30:00,202.78,204.87,202.47,203.71,27187.0,194.1388,196.1398,193.8421,195.0292,27187.0
2023-05-26 09:35:00,203.52,204.18,202.3,203.96,18094.0,194.8473,195.4792,193.6793,195.2686,18094.0
2023-05-26 09:40:00,203.71,204.98,203.41,204.48,54335.0,195.0292,196.2451,194.742,195.7664,54335.0
2023-05-26 09:45:00,204.58,204.9,204.5,204.66,26911.0,195.8621,196.1685,195.7856,195.9387,26911.0
2023-05-26 09:50:00,204.7,206.26,204.69,205.94,39419.0,195.977,197.4706,195.9675,197.1642,39419.0
2023-05-26 09:55:00,205.87,206.06,204.81,205.27,25449.0,197.0972,197.2791,196.0823,196.5227,25449.0
2023-05-26 10:00:00,205.25,205.7,204.55,205.3,27666.0,196.5036,196.9344,195.8334,196.5515,27666.0
2023-05-26 10:05:00,204.94,205.04,204.7,204.98,13476.0,196.2068,196.3025,195.977,196.2451,13476.0
2023-05-26 10:10:00,204.9,204.9,203.59,203.84,11650.0,196.1685,196.1685,194.9143,195.1537,11650.0
2023-05-26 10:15:00,203.84,204.19,203.7,203.89,8328.0,195.1537,195.4888,195.0196,195.2015,8328.0
2023-05-26 10:20:00,203.77,203.95,203.45,203.53,7344.0,195.0867,195.259,194.7803,194.8569,7344.0
2023-05-26 10:25:00,203.53,203.99,203.46,203.8,23074.0,194.8569,195.2973,194.7899,195.1154,23074.0
2023-05-26 10:30:00,203.86,204.4,203.83,204.18,14119.0,195.1728,195.6898,195.1441,195.4792,14119.0
2023-05-26 10:35:00,204.18,204.18,203.4,203.42,15934.0,195.4792,195.4792,194.7324,194.7516,15934.0
2023-05-26 10:40:00,203.34,203.62,202.91,202.93,17786.0,194.675,194.9431,194.2633,194.2825,17786.0
2023-05-26 10:45:00,203.01,203.15,202.66,203.08,16704.0,194.359,194.4931,194.024,194.4261,16704.0
2023-05-26 10:50:00,203.15,203.23,202.77,202.89,12458.0,194.4931,194.5697,194.1293,194.2442,12458.0
2023-05-26 10:55:00,202.87,203.49,202.83,203.31,15534.0,194.225,194.8186,194.1867,194.6463,15534.0
2023-05-26 11:00:00,203.32,203.49,203.05,203.38,13080.0,194.6558,194.8186,194.3973,194.7133,13080.0
2023-05-26 11:05:00,203.5,203.62,202.94,203.62,30277.0,194.8282,194.9431,194.292,194.9431,30277.0
2023-05-26 11:10:00,203.49,203.5,203.12,203.12,7945.0,194.8186,194.8282,194.4644,194.4644,7945.0
2023-05-26 11:15:00,203.1,203.28,202.97,202.99,13028.0,194.4452,194.6175,194.3208,194.3399,13028.0
2023-05-26 11:20:00,203.05,203.32,202.99,203.03,15587.0,194.3973,194.6558,194.3399,194.3782,15587.0
2023-05-26 11:25:00,203.12,203.3,203.02,203.14,14460.0,194.4644,194.6367,194.3686,194.4835,14460.0
2023-05-26 11:30:00,203.31,203.73,203.28,203.51,42578.0,194.6463,195.0484,194.6175,194.8377,42578.0
2023-05-26 11:35:00,203.56,203.8,203.42,203.79,120462.0,194.8856,195.1154,194.7516,195.1058,120462.0
2023-05-26 11:40:00,203.86,204.18,203.86,204.06,7210.0,195.1728,195.4792,195.1728,195.3643,7210.0
2023-05-26 11:45:00,204.18,204.42,203.99,204.39,9734.0,195.4792,195.709,195.2973,195.6802,9734.0
2023-05-26 11:50:00,204.47,204.54,204.07,204.07,6806.0,195.7568,195.8238,195.3739,195.3739,6806.0
2023-05-26 11:55:00,204.06,204.1,203.78,203.93,11039.0,195.3643,195.4026,195.0962,195.2398,11039.0
2023-05-26 12:00:00,203.94,204.11,203.91,203.91,5631.0,195.2494,195.4122,195.2207,195.2207,5631.0
2023-05-26 12:05:00,203.92,204.04,203.75,203.91,18419.0,195.2303,195.3452,195.0675,195.2207,18419.0
2023-05-26 12:10:00,203.93,204.03,203.82,203.84,9651.0,195.2398,195.3356,195.1345,195.1537,9651.0
2023-05-26 12:15:00,203.84,204.08,203.81,204.04,6584.0,195.1537,195.3835,195.125,195.3452,6584.0
2023-05-26 12:20:00,204.02,204.39,204.02,204.3,2900.0,195.326,195.6802,195.326,195.5941,2900.0
2023-05-26 12:25:00,204.3,204.3,204.11,204.3,19927.0,195.5941,195.5941,195.4122,195.5941,19927.0
2023-05-26 12:30:00,204.29,204.53,204.24,204.48,10376.0,195.5845,195.8143,195.5366,195.7664,10376.0
2023-05-26 12:35:00,204.5,204.66,204.34,204.39,5574.0,195.7856,195.9387,195.6324,195.6802,5574.0
2023-05-26 12:40:00,204.35,204.57,204.35,204.38,5095.0,195.6419,195.8526,195.6419,195.6707,5095.0
2023-05-26 12:45:00,204.38,204.56,204.37,204.45,8470.0,195.6707,195.843,195.6611,195.7377,8470.0
2023-05-26 12:50:00,204.47,204.61,204.41,204.44,6252.0,195.7568,195.8909,195.6994,195.7281,6252.0
2023-05-26 12:55:00,204.45,204.53,204.32,204.36,7640.0,195.7377,195.8143,195.6132,195.6515,7640.0
2023-05-26 13:00:00,204.32,204.41,204.29,204.34,9541.0,195.6132,195.6994,195.5845,195.6324,9541.0
2023-05-26 13:05:00,204.39,204.44,204.32,204.35,37366.0,195.6802,195.7281,195.6132,195.6419,37366.0
2023-05-26 13:10:00,204.35,204.49,204.32,204.42,12433.0,195.6419,195.776,195.6132,195.709,12433.0
2023-05-26 13:15:00,204.4,204.45,204.12,204.17,12130.0,195.6898,195.7377,195.4217,195.4696,12130.0
2023-05-26 13:20:00,204.17,204.26,204.12,204.25,7460.0,195.4696,195.5558,195.4217,195.5462,7460.0
2023-05-26 13:25:00,204.23,204.44,204.22,204.4,11603.0,195.5271,195.7281,195.5175,195.6898,11603.0
2023-05-26 13:30:00,204.35,204.36,204.16,204.28,7418.0,195.6419,195.6515,195.46,195.5749,7418.0
2023-05-26 13:35:00,204.33,204.35,204.05,204.08,8325.0,195.6228,195.6419,195.3547,195.3835,8325.0
2023-05-26 13:40:00,204.07,204.07,203.61,203.62,6707.0,195.3739,195.3739,194.9335,194.9431,6707.0
2023-05-26 13:45:00,203.67,203.71,203.34,203.46,12774.0,194.9909,195.0292,194.675,194.7899,12774.0
2023-05-26 13:50:00,203.46,203.69,203.45,203.65,8313.0,194.7899,195.0101,194.7803,194.9718,8313.0
2023-05-26 13:55:00,203.69,203.83,203.64,203.79,4110.0,195.0101,195.1441,194.9622,195.1058,4110.0
2023-05-26 14:00:00,203.83,203.88,203.55,203.59,8173.0,195.1441,195.192,194.876,194.9143,8173.0
2023-05-26 14:05:00,203.5,203.6,203.4,203.46,3590.0,194.8282,194.9239,194.7324,194.7899,3590.0
2023-05-26 14:10:00,203.47,203.85,203.45,203.81,7328.0,194.7994,195.1633,194.7803,195.125,7328.0
2023-05-26 14:15:00,203.81,203.97,203.8,203.97,10242.0,195.125,195.2781,195.1154,195.2781,10242.0
2023-05-26 14:20:00,203.93,204.2,203.9,204.13,13911.0,195.2398,195.4983,195.2111,195.4313,13911.0
2023-05-26 14:25:00,204.19,204.19,204.02,204.11,5859.0,195.4888,195.4888,195.326,195.4122,5859.0
2023-05-26 14:30:00,204.07,204.39,204.07,204.28,29701.0,195.3739,195.6802,195.3739,195.5749,29701.0
2023-05-26 14:35:00,204.3,204.73,204.3,204.73,22885.0,195.5941,196.0058,195.5941,196.0058,22885.0
2023-05-26 14:40:00,204.73,204.9,204.67,204.81,27244.0,196.0058,196.1685,195.9483,196.0823,27244.0
2023-05-26 14:45:00,204.77,204.78,204.57,204.63,10698.0,196.044,196.0536,195.8526,195.91,10698.0
2023-05-26 14:50:00,204.63,204.83,204.52,204.76,12459.0,195.91,196.1015,195.8047,196.0345,12459.0
2023-05-26 14:55:00,204.8,204.8,204.64,204.76,14535.0,196.0728,196.0728,195.9196,196.0345,14535.0
2023-05-26 15:00:00,204.78,205.25,204.78,205.25,9611.0,196.0536,196.5036,196.0536,196.5036,9611.0
2023-05-26 15:05:00,205.18,205.45,205.07,205.26,20625.0,196.4366,196.6951,196.3313,196.5132,20625.0
2023-05-26 15:10:00,205.26,205.42,205.19,205.22,8581.0,196.5132,196.6663,196.4462,196.4749,8581.0
2023-05-26 15:15:00,205.16,205.31,205.12,205.13,8888.0,196.4174,196.561,196.3791,196.3887,8888.0
2023-05-26 15:20:00,205.23,205.23,204.77,204.8,10695.0,196.4844,196.4844,196.044,196.0728,10695.0
2023-05-26 15:25:00,204.84,204.96,204.77,204.88,11963.0,196.1111,196.226,196.044,196.1494,11963.0
2023-05-26 15:30:00,204.87,204.91,204.77,204.78,21967.0,196.1398,196.1781,196.044,196.0536,21967.0
2023-05-26 15:35:00,204.78,204.9,204.69,204.82,27551.0,196.0536,196.1685,195.9675,196.0919,27551.0
2023-05-26 15:40:00,204.82,205.21,204.74,205.03,28803.0,196.0919,196.4653,196.0153,196.293,28803.0
2023-05-26 15:45:00,205.04,205.22,205.04,205.15,17918.0,196.3025,196.4749,196.3025,196.4079,17918.0
2023-05-26 15:50:00,205.09,205.38,204.84,205.38,59834.0,196.3504,196.6281,196.1111,196.6281,59834.0
2023-05-26 15:55:00,205.3,205.5,205.05,205.05,110199.0,196.5515,196.7429,196.3121,196.3121,110199.0
2023-05-30 09:30:00,202.79,202.92,201.42,201.48,108291.0,194.1484,194.2729,192.8368,192.8942,108291.0
2023-05-30 09:35:00,201.65,201.65,200.27,200.33,38322.0,193.057,193.057,191.7358,191.7933,38322.0
2023-05-30 09:40:00,200.43,200.69,200.2,200.44,17178.0,191.889,192.1379,191.6688,191.8986,17178.0
2023-05-30 09:45:00,200.45,200.88,200.27,200.47,40816.0,191.9081,192.3198,191.7358,191.9273,40816.0
2023-05-30 09:50:00,200.55,200.88,200.18,200.18,43745.0,192.0039,192.3198,191.6496,191.6496,43745.0
2023-05-30 09:55:00,200.45,201.13,200.45,200.86,21000.0,191.9081,192.5592,191.9081,192.3007,21000.0
2023-05-30 10:00:00,200.93,201.13,200.79,201.02,72783.0,192.3677,192.5592,192.2337,192.4538,72783.0
2023-05-30 10:05:00,201.03,201.42,200.88,201.09,26182.0,192.4634,192.8368,192.3198,192.5209,26182.0
2023-05-30 10:10:00,201.17,201.35,200.77,201.35,24835.0,192.5975,192.7698,192.2145,192.7698,24835.0
2023-05-30 10:15:00,201.4,201.97,201.3,201.97,34350.0,192.8177,193.3634,192.7219,193.3634,34350.0
2023-05-30 10:20:00,201.97,202.1,201.62,201.77,48921.0,193.3634,193.4878,193.0283,193.1719,48921.0
2023-05-30 10:25:00,201.68,201.68,200.96,201.24,9033.0,193.0857,193.0857,192.3964,192.6645,9033.0
2023-05-30 10:30:00,201.17,201.31,200.91,200.91,8000.0,192.5975,192.7315,192.3485,192.3485,8000.0
2023-05-30 10:35:00,200.95,201.14,200.9,201.01,7130.0,192.3868,192.5687,192.339,192.4443,7130.0
2023-05-30 10:40:00,201.0,201.32,200.95,201.06,8655.0,192.4347,192.7411,192.3868,192.4921,8655.0
2023-05-30 10:45:00,201.08,201.5,200.98,201.05,30615.0,192.5113,192.9134,192.4156,192.4826,30615.0
2023-05-30 10:50:00,201.0,201.24,200.97,201.19,13663.0,192.4347,192.6645,192.406,192.6166,13663.0
2023-05-30 10:55:00,201.21,202.03,201.19,201.87,19914.0,192.6358,193.4208,192.6166,193.2676,19914.0
2023-05-30 11:00:00,201.88,201.88,201.42,201.45,9517.0,193.2772,193.2772,192.8368,192.8655,9517.0
2023-05-30 11:05:00,201.49,201.74,201.45,201.73,12862.0,192.9038,193.1432,192.8655,193.1336,12862.0
2023-05-30 11:10:00,201.77,201.77,201.32,201.44,9883.0,193.1719,193.1719,192.7411,192.856,9883.0
2023-05-30 11:15:00,201.44,201.5,201.26,201.36,13118.0,192.856,192.9134,192.6836,192.7794,13118.0
2023-05-30 11:20:00,201.32,201.32,200.87,200.99,43323.0,192.7411,192.7411,192.3102,192.4251,43323.0
2023-05-30 11:25:00,200.99,201.1,200.95,201.07,16383.0,192.4251,192.5304,192.3868,192.5017,16383.0
2023-05-30 11:30:00,201.1,201.22,200.84,201.09,14544.0,192.5304,192.6453,192.2815,192.5209,14544.0
2023-05-30 11:35:00,201.15,201.38,201.12,201.3,9032.0,192.5783,192.7985,192.5496,192.7219,9032.0
2023-05-30 11:40:00,201.33,201.53,201.27,201.43,4904.0,192.7506,192.9421,192.6932,192.8464,4904.0
2023-05-30 11:45:00,201.42,201.51,201.27,201.3,6984.0,192.8368,192.923,192.6932,192.7219,6984.0
2023-05-30 11:50:00,201.3,201.31,201.03,201.1,33473.0,192.7219,192.7315,192.4634,192.5304,33473.0
2023-05-30 11:55:00,201.1,201.17,200.9,201.17,9409.0,192.5304,192.5975,192.339,192.5975,9409.0
2023-05-30 12:00:00,201.16,201.18,201.04,201.11,8592.0,192.5879,192.607,192.473,192.54,8592.0
2023-05-30 12:05:00,201.12,201.24,201.0,201.24,7340.0,192.5496,192.6645,192.4347,192.6645,7340.0
2023-05-30 12:10:00,201.24,201.44,201.23,201.44,6649.0,192.6645,192.856,192.6549,192.856,6649.0
2023-05-30 12:15:00,201.46,201.54,201.36,201.45,13699.0,192.8751,192.9517,192.7794,192.8655,13699.0
2023-05-30 12:20:00,201.46,201.54,201.38,201.5,17159.0,192.8751,192.9517,192.7985,192.9134,17159.0
2023-05-30 12:25:00,201.48,201.51,201.39,201.5,30565.0,192.8942,192.923,192.8081,192.9134,30565.0
2023-05-30 12:30:00,201.49,201.5,201.27,201.28,9631.0,192.9038,192.9134,192.6932,192.7028,9631.0
2023-05-30 12:35:00,201.28,201.54,201.28,201.42,14519.0,192.7028,192.9517,192.7028,192.8368,14519.0
2023-05-30 12:40:00,201.46,201.72,201.39,201.71,8867.0,192.8751,193.124,192.8081,193.1144,8867.0
2023-05-30 12:45:00,201.71,201.8,201.6,201.7,7507.0,193.1144,193.2006,193.0091,193.1049,7507.0
2023-05-30 12:50:00,201.69,201.95,201.66,201.84,5230.0,193.0953,193.3442,193.0666,193.2389,5230.0
2023-05-30 12:55:00,201.82,201.84,201.53,201.54,5474.0,193.2198,193.2389,192.9421,192.9517,5474.0
2023-05-30 13:00:00,201.5,201.52,201.2,201.29,7775.0,192.9134,192.9325,192.6262,192.7123,7775.0
2023-05-30 13:05:00,201.28,201.6,201.25,201.58,10701.0,192.7028,193.0091,192.674,192.99,10701.0
2023-05-30 13:10:00,201.62,202.18,201.61,201.92,117267.0,193.0283,193.5644,193.0187,193.3155,117267.0
2023-05-30 13:15:00,201.88,201.9,201.64,201.73,14070.0,193.2772,193.2963,193.0474,193.1336,14070.0
2023-05-30 13:20:00,201.74,201.96,201.67,201.95,11349.0,193.1432,193.3538,193.0762,193.3442,11349.0
2023-05-30 13:25:00,201.9,201.94,201.61,201.75,11148.0,193.2963,193.3346,193.0187,193.1527,11148.0
2023-05-30 13:30:00,201.75,201.79,201.6,201.65,11053.0,193.1527,193.191,193.0091,193.057,11053.0
2023-05-30 13:35:00,201.6,201.84,201.6,201.76,9086.0,193.0091,193.2389,193.0091,193.1623,9086.0
2023-05-30 13:40:00,201.8,201.96,201.77,201.8,6501.0,193.2006,193.3538,193.1719,193.2006,6501.0
2023-05-30 13:45:00,201.79,201.99,201.7,201.94,8755.0,193.191,193.3825,193.1049,193.3346,8755.0
2023-05-30 13:50:00,201.93,202.05,201.87,202.0,10546.0,193.3251,193.44,193.2676,193.3921,10546.0
2023-05-30 13:55:00,201.99,202.11,201.79,201.97,38953.0,193.3825,193.4974,193.191,193.3634,38953.0
2023-05-30 14:00:00,201.94,202.15,201.9,202.06,8343.0,193.3346,193.5357,193.2963,193.4495,8343.0
2023-05-30 14:05:00,202.06,202.48,202.05,202.42,37643.0,193.4495,193.8516,193.44,193.7942,37643.0
2023-05-30 14:10:00,202.48,202.7,202.48,202.65,11748.0,193.8516,194.0623,193.8516,194.0144,11748.0
2023-05-30 14:15:00,202.71,202.85,202.67,202.83,20823.0,194.0718,194.2059,194.0335,194.1867,20823.0
2023-05-30 14:20:00,202.83,203.11,202.83,202.88,27014.0,194.1867,194.4548,194.1867,194.2346,27014.0
2023-05-30 14:25:00,202.85,203.1,202.74,202.98,15635.0,194.2059,194.4452,194.1006,194.3303,15635.0
2023-05-30 14:30:00,202.98,203.07,202.71,202.83,12481.0,194.3303,194.4165,194.0718,194.1867,12481.0
2023-05-30 14:35:00,202.85,203.19,202.85,203.01,12359.0,194.2059,194.5314,194.2059,194.359,12359.0
2023-05-30 14:40:00,203.0,203.06,202.84,202.86,12943.0,194.3495,194.4069,194.1963,194.2154,12943.0
2023-05-30 14:45:00,202.85,202.96,202.76,202.81,10528.0,194.2059,194.3112,194.1197,194.1676,10528.0
2023-05-30 14:50:00,202.78,202.9,202.68,202.79,14332.0,194.1388,194.2537,194.0431,194.1484,14332.0
2023-05-30 14:55:00,202.81,202.92,202.78,202.86,16141.0,194.1676,194.2729,194.1388,194.2154,16141.0
2023-05-30 15:00:00,202.86,202.98,202.77,202.83,20181.0,194.2154,194.3303,194.1293,194.1867,20181.0
2023-05-30 15:05:00,202.84,203.02,202.65,203.0,13952.0,194.1963,194.3686,194.0144,194.3495,13952.0
2023-05-30 15:10:00,203.0,203.08,202.81,202.91,14442.0,194.3495,194.4261,194.1676,194.2633,14442.0
2023-05-30 15:15:00,202.91,202.98,202.82,202.94,15872.0,194.2633,194.3303,194.1771,194.292,15872.0
2023-05-30 15:20:00,202.95,203.01,202.8,202.98,23259.0,194.3016,194.359,194.158,194.3303,23259.0
2023-05-30 15:25:00,203.0,203.22,202.97,203.13,18195.0,194.3495,194.5601,194.3208,194.4739,18195.0
2023-05-30 15:30:00,203.13,203.3,203.13,203.18,31263.0,194.4739,194.6367,194.4739,194.5218,31263.0
2023-05-30 15:35:00,203.18,203.28,203.03,203.11,24944.0,194.5218,194.6175,194.3782,194.4548,24944.0
2023-05-30 15:40:00,203.12,203.43,203.11,203.43,25348.0,194.4644,194.7612,194.4548,194.7612,25348.0
2023-05-30 15:45:00,203.43,203.63,203.28,203.38,51593.0,194.7612,194.9526,194.6175,194.7133,51593.0
2023-05-30 15:50:00,203.35,203.66,203.18,203.59,75787.0,194.6846,194.9813,194.5218,194.9143,75787.0
2023-05-30 15:55:00,203.59,203.92,203.59,203.85,178689.0,194.9143,195.2303,194.9143,195.1633,178689.0
2023-05-31 09:30:00,203.85,204.38,203.36,203.43,30830.0,195.1633,195.6707,194.6941,194.7612,30830.0
2023-05-31 09:35:00,203.3,203.32,202.45,202.46,8745.0,194.6367,194.6558,193.8229,193.8325,8745.0
2023-05-31 09:40:00,202.57,203.48,202.5,203.22,71076.0,193.9378,194.809,193.8708,194.5601,71076.0
2023-05-31 09:45:00,203.17,203.67,202.52,202.75,17023.0,194.5122,194.9909,193.8899,194.1101,17023.0
2023-05-31 09:50:00,202.77,202.91,202.45,202.53,12059.0,194.1293,194.2633,193.8229,193.8995,12059.0
2023-05-31 09:55:00,202.35,202.54,202.09,202.31,12530.0,193.7272,193.9091,193.4783,193.6889,12530.0
2023-05-31 10:00:00,202.19,202.45,202.07,202.21,53090.0,193.574,193.8229,193.4591,193.5931,53090.0
2023-05-31 10:05:00,202.3,203.03,202.25,203.03,28601.0,193.6793,194.3782,193.6314,194.3782,28601.0
2023-05-31 10:10:00,202.99,203.36,202.81,203.1,14510.0,194.3399,194.6941,194.1676,194.4452,14510.0
2023-05-31 10:15:00,203.09,203.36,202.9,203.31,13377.0,194.4356,194.6941,194.2537,194.6463,13377.0
2023-05-31 10:20:00,203.24,203.24,202.95,202.96,14884.0,194.5792,194.5792,194.3016,194.3112,14884.0
2023-05-31 10:25:00,202.91,203.2,202.81,203.2,27008.0,194.2633,194.541,194.1676,194.541,27008.0
2023-05-31 10:30:00,203.12,203.41,203.06,203.08,28447.0,194.4644,194.742,194.4069,194.4261,28447.0
2023-05-31 10:35:00,203.12,203.23,203.01,203.12,10387.0,194.4644,194.5697,194.359,194.4644,10387.0
2023-05-31 10:40:00,203.07,203.28,202.96,203.16,14755.0,194.4165,194.6175,194.3112,194.5027,14755.0
2023-05-31 10:45:00,203.13,203.3,203.1,203.26,9188.0,194.4739,194.6367,194.4452,194.5984,9188.0
2023-05-31 10:50:00,203.21,203.38,203.14,203.31,7101.0,194.5505,194.7133,194.4835,194.6463,7101.0
2023-05-31 10:55:00,203.33,203.68,203.16,203.62,24129.0,194.6654,195.0005,194.5027,194.9431,24129.0
2023-05-31 11:00:00,203.6,203.65,203.19,203.22,7645.0,194.9239,194.9718,194.5314,194.5601,7645.0
2023-05-31 11:05:00,203.16,203.18,202.99,203.09,23932.0,194.5027,194.5218,194.3399,194.4356,23932.0
2023-05-31 11:10:00,203.04,203.1,202.73,202.99,19523.0,194.3878,194.4452,194.091,194.3399,19523.0
2023-05-31 11:15:00,202.99,203.16,202.95,203.16,18145.0,194.3399,194.5027,194.3016,194.5027,18145.0
2023-05-31 11:20:00,203.24,203.47,203.1,203.34,24865.0,194.5792,194.7994,194.4452,194.675,24865.0
2023-05-31 11:25:00,203.36,203.44,203.21,203.38,7170.0,194.6941,194.7707,194.5505,194.7133,7170.0
2023-05-31 11:30:00,203.37,203.37,202.98,203.19,8374.0,194.7037,194.7037,194.3303,194.5314,8374.0
2023-05-31 11:35:00,203.19,203.23,202.92,202.92,17335.0,194.5314,194.5697,194.2729,194.2729,17335.0
2023-05-31 11:40:00,202.97,203.65,202.83,203.64,9488.0,194.3208,194.9718,194.1867,194.9622,9488.0
2023-05-31 11:45:00,203.56,203.71,203.51,203.59,8584.0,194.8856,195.0292,194.8377,194.9143,8584.0
2023-05-31 11:50:00,203.64,203.64,203.11,203.31,11695.0,194.9622,194.9622,194.4548,194.6463,11695.0
2023-05-31 11:55:00,203.25,203.25,203.06,203.21,11702.0,194.5888,194.5888,194.4069,194.5505,11702.0
2023-05-31 12:00:00,203.24,203.39,203.18,203.27,7638.0,194.5792,194.7229,194.5218,194.608,7638.0
2023-05-31 12:05:00,203.29,203.46,203.13,203.44,14078.0,194.6271,194.7899,194.4739,194.7707,14078.0
2023-05-31 12:10:00,203.46,203.51,203.29,203.29,9890.0,194.7899,194.8377,194.6271,194.6271,9890.0
2023-05-31 12:15:00,203.27,203.5,203.09,203.24,67243.0,194.608,194.8282,194.4356,194.5792,67243.0
2023-05-31 12:20:00,203.23,203.34,202.87,203.3,13542.0,194.5697,194.675,194.225,194.6367,13542.0
2023-05-31 12:25:00,203.25,203.29,203.07,203.12,13475.0,194.5888,194.6271,194.4165,194.4644,13475.0
2023-05-31 12:30:00,203.12,203.12,202.93,202.95,25424.0,194.4644,194.4644,194.2825,194.3016,25424.0
2023-05-31 12:35:00,202.95,203.06,202.87,203.04,13766.0,194.3016,194.4069,194.225,194.3878,13766.0
2023-05-31 12:40:00,202.96,203.02,202.68,202.97,16684.0,194.3112,194.3686,194.0431,194.3208,16684.0
2023-05-31 12:45:00,202.93,203.26,202.92,203.17,8132.0,194.2825,194.5984,194.2729,194.5122,8132.0
2023-05-31 12:50:00,203.04,203.16,202.95,203.02,9551.0,194.3878,194.5027,194.3016,194.3686,9551.0
2023-05-31 12:55:00,203.0,203.35,203.0,203.35,9713.0,194.3495,194.6846,194.3495,194.6846,9713.0
2023-05-31 13:00:00,203.42,203.68,203.3,203.67,8668.0,194.7516,195.0005,194.6367,194.9909,8668.0
2023-05-31 13:05:00,203.67,203.75,203.36,203.46,4899.0,194.9909,195.0675,194.6941,194.7899,4899.0
2023-05-31 13:10:00,203.46,203.54,203.31,203.31,14204.0,194.7899,194.8665,194.6463,194.6463,14204.0
2023-05-31 13:15:00,203.27,203.31,202.96,203.02,4576.0,194.608,194.6463,194.3112,194.3686,4576.0
2023-05-31 13:20:00,203.05,203.1,202.96,203.02,11394.0,194.3973,194.4452,194.3112,194.3686,11394.0
2023-05-31 13:25:00,203.03,203.29,202.96,203.29,14571.0,194.3782,194.6271,194.3112,194.6271,14571.0
2023-05-31 13:30:00,203.31,203.31,203.21,203.25,10387.0,194.6463,194.6463,194.5505,194.5888,10387.0
2023-05-31 13:35:00,203.26,203.43,203.2,203.31,16497.0,194.5984,194.7612,194.541,194.6463,16497.0
2023-05-31 13:40:00,203.31,203.64,203.31,203.6,10212.0,194.6463,194.9622,194.6463,194.9239,10212.0
2023-05-31 13:45:00,203.62,203.64,203.5,203.57,16742.0,194.9431,194.9622,194.8282,194.8952,16742.0
2023-05-31 13:50:00,203.57,203.71,203.56,203.61,16200.0,194.8952,195.0292,194.8856,194.9335,16200.0
2023-05-31 13:55:00,203.63,203.71,203.55,203.62,10673.0,194.9526,195.0292,194.876,194.9431,10673.0
2023-05-31 14:00:00,203.68,203.68,203.31,203.63,23760.0,195.0005,195.0005,194.6463,194.9526,23760.0
2023-05-31 14:05:00,203.57,203.63,203.49,203.58,13148.0,194.8952,194.9526,194.8186,194.9048,13148.0
2023-05-31 14:10:00,203.58,203.77,203.54,203.76,18085.0,194.9048,195.0867,194.8665,195.0771,18085.0
2023-05-31 14:15:00,203.77,203.79,203.46,203.79,32774.0,195.0867,195.1058,194.7899,195.1058,32774.0
2023-05-31 14:20:00,203.76,203.89,203.61,203.71,16630.0,195.0771,195.2015,194.9335,195.0292,16630.0
2023-05-31 14:25:00,203.68,203.91,203.65,203.9,11990.0,195.0005,195.2207,194.9718,195.2111,11990.0
2023-05-31 14:30:00,203.93,204.15,203.87,204.13,24956.0,195.2398,195.4505,195.1824,195.4313,24956.0
2023-05-31 14:35:00,204.07,204.2,204.05,204.13,11939.0,195.3739,195.4983,195.3547,195.4313,11939.0
2023-05-31 14:40:00,204.17,204.23,203.95,204.03,13827.0,195.4696,195.5271,195.259,195.3356,13827.0
2023-05-31 14:45:00,204.03,204.12,203.99,204.09,21015.0,195.3356,195.4217,195.2973,195.393,21015.0
2023-05-31 14:50:00,204.08,204.08,203.91,204.06,16369.0,195.3835,195.3835,195.2207,195.3643,16369.0
2023-05-31 14:55:00,204.06,204.14,203.92,204.13,14393.0,195.3643,195.4409,195.2303,195.4313,14393.0
2023-05-31 15:00:00,204.15,204.42,204.15,204.33,18820.0,195.4505,195.709,195.4505,195.6228,18820.0
2023-05-31 15:05:00,204.34,204.5,204.3,204.49,29946.0,195.6324,195.7856,195.5941,195.776,29946.0
2023-05-31 15:10:00,204.49,204.55,204.23,204.28,31536.0,195.776,195.8334,195.5271,195.5749,31536.0
2023-05-31 15:15:00,204.25,204.38,204.22,204.23,24013.0,195.5462,195.6707,195.5175,195.5271,24013.0
2023-05-31 15:20:00,204.24,204.43,204.16,204.43,21708.0,195.5366,195.7185,195.46,195.7185,21708.0
2023-05-31 15:25:00,204.41,204.56,204.36,204.5,20627.0,195.6994,195.843,195.6515,195.7856,20627.0
2023-05-31 15:30:00,204.52,204.67,204.48,204.52,31223.0,195.8047,195.9483,195.7664,195.8047,31223.0
2023-05-31 15:35:00,204.52,204.62,204.3,204.41,39017.0,195.8047,195.9004,195.5941,195.6994,39017.0
2023-05-31 15:40:00,204.41,204.41,204.06,204.24,46023.0,195.6994,195.6994,195.3643,195.5366,46023.0
2023-05-31 15:45:00,204.22,204.22,203.77,203.78,99433.0,195.5175,195.5175,195.0867,195.0962,99433.0
2023-05-31 15:50:00,203.71,203.82,201.41,201.71,519684.0,195.0292,195.1345,192.8272,193.1144,519684.0
2023-05-31 15:55:00,201.64,202.35,200.56,201.36,607877.0,193.0474,193.7272,192.0135,192.7794,607877.0
2023-06-01 09:30:00,179.02,179.2,171.51,172.41,470958.0,171.3913,171.5637,164.2014,165.063,470958.0
2023-06-01 09:35:00,172.14,174.4,171.0,172.43,489555.0,164.8045,166.9682,163.7131,165.0822,489555.0
2023-06-01 09:40:00,172.06,172.23,168.11,168.29,403406.0,164.7279,164.8907,160.9463,161.1186,403406.0
2023-06-01 09:45:00,168.39,168.53,166.26,166.76,322332.0,161.2143,161.3484,159.1751,159.6538,322332.0
2023-06-01 09:50:00,166.8,169.0,165.72,168.75,329026.0,159.6921,161.7983,158.6581,161.559,329026.0
2023-06-01 09:55:00,168.75,170.98,168.34,170.31,332245.0,161.559,163.694,161.1665,163.0525,332245.0
2023-06-01 10:00:00,170.01,170.32,167.0,167.31,277068.0,162.7653,163.0621,159.8836,160.1803,277068.0
2023-06-01 10:05:00,167.31,169.13,166.64,169.01,262207.0,160.1803,161.9228,159.5389,161.8079,262207.0
2023-06-01 10:10:00,168.96,169.01,165.26,165.42,366188.0,161.76,161.8079,158.2177,158.3709,366188.0
2023-06-01 10:15:00,165.35,165.76,164.11,164.42,267738.0,158.3039,158.6964,157.1167,157.4135,267738.0
2023-06-01 10:20:00,164.38,165.43,162.66,163.64,327139.0,157.3752,158.3805,155.7285,156.6667,327139.0
2023-06-01 10:25:00,163.74,163.8,163.05,163.28,190538.0,156.7625,156.8199,156.1019,156.3221,190538.0
2023-06-01 10:30:00,163.28,164.45,161.91,164.31,286670.0,156.3221,157.4422,155.0105,157.3082,286670.0
2023-06-01 10:35:00,164.27,165.17,162.02,162.02,251675.0,157.2699,158.1315,155.1158,155.1158,251675.0
2023-06-01 10:40:00,162.08,162.1,160.78,161.84,252659.0,155.1732,155.1924,153.9286,154.9434,252659.0
2023-06-01 10:45:00,161.82,162.3,160.71,161.81,157022.0,154.9243,155.3838,153.8616,154.9147,157022.0
2023-06-01 10:50:00,161.74,162.17,160.27,160.3,164484.0,154.8477,155.2594,153.4403,153.4691,164484.0
2023-06-01 10:55:00,160.3,161.45,160.02,161.06,128468.0,153.4691,154.5701,153.201,154.1967,128468.0
2023-06-01 11:00:00,161.06,161.33,160.51,161.01,163127.0,154.1967,154.4552,153.6701,154.1488,163127.0
2023-06-01 11:05:00,160.92,161.04,160.11,160.15,118022.0,154.0626,154.1775,153.2872,153.3255,118022.0
2023-06-01 11:10:00,160.11,161.22,160.02,160.69,194847.0,153.2872,154.3499,153.201,153.8424,194847.0
2023-06-01 11:15:00,160.69,160.98,159.88,160.02,162107.0,153.8424,154.1201,153.067,153.201,162107.0
2023-06-01 11:20:00,160.0,160.86,159.7,160.77,144379.0,153.1819,154.0052,152.8946,153.919,144379.0
2023-06-01 11:25:00,160.77,161.91,160.33,161.07,127388.0,153.919,155.0105,153.4978,154.2063,127388.0
2023-06-01 11:30:00,161.05,161.37,159.97,160.29,112001.0,154.1871,154.4935,153.1531,153.4595,112001.0
2023-06-01 11:35:00,160.32,160.76,159.77,160.71,108137.0,153.4882,153.9095,152.9617,153.8616,108137.0
2023-06-01 11:40:00,160.74,161.04,160.4,161.0,61522.0,153.8903,154.1775,153.5648,154.1392,61522.0
2023-06-01 11:45:00,160.87,161.34,160.84,161.17,70859.0,154.0148,154.4647,153.9861,154.302,70859.0
2023-06-01 11:50:00,161.11,161.11,159.12,159.21,145059.0,154.2446,154.2446,152.3394,152.4255,145059.0
2023-06-01 11:55:00,159.25,160.0,159.18,159.72,79080.0,152.4638,153.1819,152.3968,152.9138,79080.0
2023-06-01 12:00:00,159.76,160.64,159.75,160.41,77636.0,152.9521,153.7946,152.9425,153.5744,77636.0
2023-06-01 12:05:00,160.46,160.97,160.26,160.92,68596.0,153.6222,154.1105,153.4308,154.0626,68596.0
2023-06-01 12:10:00,160.91,162.1,160.85,161.73,121629.0,154.0531,155.1924,153.9956,154.8381,121629.0
2023-06-01 12:15:00,161.73,161.84,160.99,161.74,67067.0,154.8381,154.9434,154.1297,154.8477,67067.0
2023-06-01 12:20:00,161.71,161.84,161.42,161.44,46560.0,154.819,154.9434,154.5413,154.5605,46560.0
2023-06-01 12:25:00,161.48,161.84,161.21,161.77,70398.0,154.5988,154.9434,154.3403,154.8764,70398.0
2023-06-01 12:30:00,161.71,162.15,161.58,162.05,82991.0,154.819,155.2402,154.6945,155.1445,82991.0
2023-06-01 12:35:00,162.04,162.61,161.76,162.61,88581.0,155.1349,155.6806,154.8669,155.6806,88581.0
2023-06-01 12:40:00,162.61,162.9,162.16,162.42,98523.0,155.6806,155.9583,155.2498,155.4987,98523.0
2023-06-01 12:45:00,162.4,162.48,162.12,162.17,65000.0,155.4796,155.5562,155.2115,155.2594,65000.0
2023-06-01 12:50:00,162.17,162.19,161.89,162.03,68620.0,155.2594,155.2785,154.9913,155.1253,68620.0
2023-06-01 12:55:00,162.0,162.61,161.99,162.31,74290.0,155.0966,155.6806,155.0871,155.3934,74290.0
2023-06-01 13:00:00,162.31,163.43,162.31,163.35,127006.0,155.3934,156.4657,155.3934,156.3891,127006.0
2023-06-01 13:05:00,163.3,163.97,163.22,163.93,114170.0,156.3412,156.9827,156.2646,156.9444,114170.0
2023-06-01 13:10:00,163.93,165.2,163.9,165.0,218760.0,156.9444,158.1603,156.9157,157.9688,218760.0
2023-06-01 13:15:00,164.99,165.41,164.94,165.16,195924.0,157.9592,158.3613,157.9113,158.122,195924.0
2023-06-01 13:20:00,165.11,165.7,163.6,163.82,201461.0,158.0741,158.639,156.6284,156.8391,201461.0
2023-06-01 13:25:00,163.8,164.04,163.23,163.42,122117.0,156.8199,157.0497,156.2742,156.4561,122117.0
2023-06-01 13:30:00,163.49,163.57,162.51,163.26,119398.0,156.5231,156.5997,155.5849,156.3029,119398.0
2023-06-01 13:35:00,163.3,163.7,162.98,163.42,89232.0,156.3412,156.7242,156.0349,156.4561,89232.0
2023-06-01 13:40:00,163.41,163.56,162.99,163.37,76997.0,156.4465,156.5901,156.0444,156.4082,76997.0
2023-06-01 13:45:00,163.38,164.84,163.38,164.58,133002.0,156.4178,157.8156,156.4178,157.5667,133002.0
2023-06-01 13:50:00,164.58,164.74,163.72,164.0,102873.0,157.5667,157.7199,156.7433,157.0114,102873.0
2023-06-01 13:55:00,163.99,164.77,163.89,164.69,63206.0,157.0018,157.7486,156.9061,157.672,63206.0
2023-06-01 14:00:00,164.67,164.97,164.0,164.16,153864.0,157.6528,157.9401,157.0114,157.1646,153864.0
2023-06-01 14:05:00,164.22,164.92,163.79,164.81,76731.0,157.222,157.8922,156.8103,157.7869,76731.0
2023-06-01 14:10:00,164.92,165.0,164.45,164.47,46219.0,157.8922,157.9688,157.4422,157.4614,46219.0
2023-06-01 14:15:00,164.46,164.58,164.1,164.1,93339.0,157.4518,157.5667,157.1071,157.1071,93339.0
2023-06-01 14:20:00,164.05,164.05,163.17,163.88,83400.0,157.0593,157.0593,156.2168,156.8965,83400.0
2023-06-01 14:25:00,163.95,164.25,163.64,164.05,51952.0,156.9635,157.2507,156.6667,157.0593,51952.0
2023-06-01 14:30:00,164.08,164.8,163.91,164.56,99290.0,157.088,157.7773,156.9252,157.5475,99290.0
2023-06-01 14:35:00,164.58,164.79,164.02,164.3,123757.0,157.5667,157.7677,157.0305,157.2986,123757.0
2023-06-01 14:40:00,164.21,164.26,163.84,164.13,106978.0,157.2124,157.2603,156.8582,157.1359,106978.0
2023-06-01 14:45:00,164.14,164.14,163.54,163.83,80466.0,157.1454,157.1454,156.571,156.8486,80466.0
2023-06-01 14:50:00,163.8,164.25,163.71,164.17,98156.0,156.8199,157.2507,156.7338,157.1742,98156.0
2023-06-01 14:55:00,164.16,164.59,164.03,164.21,141330.0,157.1646,157.5763,157.0401,157.2124,141330.0
2023-06-01 15:00:00,164.23,164.25,163.3,164.0,204504.0,157.2316,157.2507,156.3412,157.0114,204504.0
2023-06-01 15:05:00,164.09,164.17,163.93,164.03,154082.0,157.0976,157.1742,156.9444,157.0401,154082.0
2023-06-01 15:10:00,164.05,164.39,163.94,164.0,173664.0,157.0593,157.3848,156.954,157.0114,173664.0
2023-06-01 15:15:00,163.97,164.32,163.83,163.88,81025.0,156.9827,157.3178,156.8486,156.8965,81025.0
2023-06-01 15:20:00,163.88,164.03,163.33,163.56,164129.0,156.8965,157.0401,156.3699,156.5901,164129.0
2023-06-01 15:25:00,163.62,163.82,163.33,163.42,183280.0,156.6476,156.8391,156.3699,156.4561,183280.0
2023-06-01 15:30:00,163.43,163.5,162.15,162.19,220757.0,156.4657,156.5327,155.2402,155.2785,220757.0
2023-06-01 15:35:00,162.17,162.18,160.89,161.34,197516.0,155.2594,155.269,154.0339,154.4647,197516.0
2023-06-01 15:40:00,161.37,161.74,161.0,161.5,189161.0,154.4935,154.8477,154.1392,154.6179,189161.0
2023-06-01 15:45:00,161.5,161.86,160.9,161.83,255124.0,154.6179,154.9626,154.0435,154.9339,255124.0
2023-06-01 15:50:00,161.86,162.41,161.38,161.51,422022.0,154.9626,155.4892,154.503,154.6275,422022.0
2023-06-01 15:55:00,161.5,162.24,161.45,161.94,563106.0,154.6179,155.3264,154.5701,155.0392,563106.0
2023-06-02 09:30:00,162.2,162.2,159.5,160.36,223384.0,155.2881,155.2881,152.7032,153.5265,223384.0
2023-06-02 09:35:00,160.28,162.75,159.53,162.67,104643.0,153.4499,155.8147,152.7319,155.7381,104643.0
2023-06-02 09:40:00,162.71,164.34,162.38,163.86,148783.0,155.7764,157.3369,155.4604,156.8774,148783.0
2023-06-02 09:45:00,163.78,165.46,163.53,165.26,85124.0,156.8008,158.4092,156.5614,158.2177,85124.0
2023-06-02 09:50:00,165.23,165.88,165.0,165.28,72740.0,158.189,158.8113,157.9688,158.2369,72740.0
2023-06-02 09:55:00,165.16,165.26,163.13,163.62,91746.0,158.122,158.2177,156.1785,156.6476,91746.0
2023-06-02 10:00:00,163.57,164.7,163.01,164.54,58767.0,156.5997,157.6816,156.0636,157.5284,58767.0
2023-06-02 10:05:00,164.54,165.26,164.34,165.08,74779.0,157.5284,158.2177,157.3369,158.0454,74779.0
2023-06-02 10:10:00,165.12,165.84,165.03,165.44,56092.0,158.0837,158.773,157.9975,158.39,56092.0
2023-06-02 10:15:00,165.44,165.63,164.01,164.19,67787.0,158.39,158.5719,157.021,157.1933,67787.0
2023-06-02 10:20:00,164.18,164.65,163.96,164.11,93879.0,157.1837,157.6337,156.9731,157.1167,93879.0
2023-06-02 10:25:00,164.19,165.6,163.77,164.47,96396.0,157.1933,158.5432,156.7912,157.4614,96396.0
2023-06-02 10:30:00,164.47,164.88,163.97,164.59,46575.0,157.4614,157.8539,156.9827,157.5763,46575.0
2023-06-02 10:35:00,164.6,165.29,164.49,165.17,55038.0,157.5858,158.2464,157.4805,158.1315,55038.0
2023-06-02 10:40:00,165.2,165.2,164.33,164.74,78372.0,158.1603,158.1603,157.3273,157.7199,78372.0
2023-06-02 10:45:00,164.8,165.04,164.58,164.92,51244.0,157.7773,158.0071,157.5667,157.8922,51244.0
2023-06-02 10:50:00,164.92,165.5,164.92,165.0,67738.0,157.8922,158.4475,157.8922,157.9688,67738.0
2023-06-02 10:55:00,165.02,165.39,164.73,164.9,50795.0,157.9879,158.3422,157.7103,157.873,50795.0
2023-06-02 11:00:00,164.89,165.75,164.88,165.71,66859.0,157.8635,158.6868,157.8539,158.6485,66859.0
2023-06-02 11:05:00,165.71,166.17,165.35,165.88,105369.0,158.6485,159.0889,158.3039,158.8113,105369.0
2023-06-02 11:10:00,165.87,166.15,165.43,165.78,61852.0,158.8017,159.0698,158.3805,158.7155,61852.0
2023-06-02 11:15:00,165.79,166.7,165.79,166.63,75761.0,158.7251,159.5963,158.7251,159.5293,75761.0
2023-06-02 11:20:00,166.66,167.04,166.55,167.01,102497.0,159.558,159.9219,159.4527,159.8931,102497.0
2023-06-02 11:25:00,167.06,167.39,166.43,166.64,177462.0,159.941,160.2569,159.3378,159.5389,177462.0
2023-06-02 11:30:00,166.62,166.95,165.32,165.44,84893.0,159.5198,159.8357,158.2751,158.39,84893.0
2023-06-02 11:35:00,165.36,165.65,165.2,165.53,186995.0,158.3134,158.5911,158.1603,158.4762,186995.0
2023-06-02 11:40:00,165.53,165.74,164.83,164.86,143171.0,158.4762,158.6773,157.806,157.8348,143171.0
2023-06-02 11:45:00,164.86,164.95,164.45,164.63,60922.0,157.8348,157.9209,157.4422,157.6146,60922.0
2023-06-02 11:50:00,164.63,164.77,164.3,164.52,67402.0,157.6146,157.7486,157.2986,157.5092,67402.0
2023-06-02 11:55:00,164.49,164.84,164.36,164.47,86575.0,157.4805,157.8156,157.3561,157.4614,86575.0
2023-06-02 12:00:00,164.47,164.52,164.05,164.28,58601.0,157.4614,157.5092,157.0593,157.2795,58601.0
2023-06-02 12:05:00,164.28,164.41,163.98,164.05,47611.0,157.2795,157.4039,156.9923,157.0593,47611.0
2023-06-02 12:10:00,163.99,164.47,163.9,164.31,92270.0,157.0018,157.4614,156.9157,157.3082,92270.0
2023-06-02 12:15:00,164.25,164.94,164.24,164.5,67079.0,157.2507,157.9113,157.2412,157.4901,67079.0
2023-06-02 12:20:00,164.53,164.85,164.25,164.81,41381.0,157.5188,157.8252,157.2507,157.7869,41381.0
2023-06-02 12:25:00,164.82,165.13,164.59,164.95,44501.0,157.7965,158.0932,157.5763,157.9209,44501.0
2023-06-02 12:30:00,164.99,165.4,164.8,164.87,21952.0,157.9592,158.3517,157.7773,157.8443,21952.0
2023-06-02 12:35:00,164.94,164.94,164.3,164.3,47527.0,157.9113,157.9113,157.2986,157.2986,47527.0
2023-06-02 12:40:00,164.33,164.46,163.4,163.51,46612.0,157.3273,157.4518,156.437,156.5423,46612.0
2023-06-02 12:45:00,163.47,164.03,163.41,163.85,35792.0,156.504,157.0401,156.4465,156.8678,35792.0
2023-06-02 12:50:00,163.96,164.03,163.31,163.52,43406.0,156.9731,157.0401,156.3508,156.5519,43406.0
2023-06-02 12:55:00,163.47,163.65,163.27,163.63,44671.0,156.504,156.6763,156.3125,156.6572,44671.0
2023-06-02 13:00:00,163.63,163.66,163.45,163.66,27321.0,156.6572,156.6859,156.4848,156.6859,27321.0
2023-06-02 13:05:00,163.63,163.84,163.42,163.47,53464.0,156.6572,156.8582,156.4561,156.504,53464.0
2023-06-02 13:10:00,163.42,164.1,163.25,163.92,126290.0,156.4561,157.1071,156.2934,156.9348,126290.0
2023-06-02 13:15:00,163.95,163.95,163.52,163.53,39022.0,156.9635,156.9635,156.5519,156.5614,39022.0
2023-06-02 13:20:00,163.53,163.56,163.13,163.25,35842.0,156.5614,156.5901,156.1785,156.2934,35842.0
2023-06-02 13:25:00,163.26,164.09,163.26,164.0,53431.0,156.3029,157.0976,156.3029,157.0114,53431.0
2023-06-02 13:30:00,164.01,164.75,164.01,164.56,66690.0,157.021,157.7294,157.021,157.5475,66690.0
2023-06-02 13:35:00,164.61,164.61,164.22,164.41,32737.0,157.5954,157.5954,157.222,157.4039,32737.0
2023-06-02 13:40:00,164.46,164.56,164.19,164.5,32792.0,157.4518,157.5475,157.1933,157.4901,32792.0
2023-06-02 13:45:00,164.52,165.23,164.47,164.8,81364.0,157.5092,158.189,157.4614,157.7773,81364.0
2023-06-02 13:50:00,164.81,164.95,164.6,164.74,32388.0,157.7869,157.9209,157.5858,157.7199,32388.0
2023-06-02 13:55:00,164.7,165.0,164.66,164.93,42266.0,157.6816,157.9688,157.6433,157.9018,42266.0
2023-06-02 14:00:00,164.93,165.06,164.61,164.66,36934.0,157.9018,158.0262,157.5954,157.6433,36934.0
2023-06-02 14:05:00,164.6,164.62,164.21,164.31,25749.0,157.5858,157.605,157.2124,157.3082,25749.0
2023-06-02 14:10:00,164.29,164.4,164.19,164.29,20697.0,157.289,157.3944,157.1933,157.289,20697.0
2023-06-02 14:15:00,164.33,164.61,164.22,164.61,24719.0,157.3273,157.5954,157.222,157.5954,24719.0
2023-06-02 14:20:00,164.61,165.06,164.57,165.03,62141.0,157.5954,158.0262,157.5571,157.9975,62141.0
2023-06-02 14:25:00,165.03,165.08,164.88,165.01,50022.0,157.9975,158.0454,157.8539,157.9784,50022.0
2023-06-02 14:30:00,165.01,165.07,164.88,165.0,85797.0,157.9784,158.0358,157.8539,157.9688,85797.0
2023-06-02 14:35:00,164.97,165.41,164.94,165.09,27401.0,157.9401,158.3613,157.9113,158.0549,27401.0
2023-06-02 14:40:00,165.09,165.09,164.79,164.94,24031.0,158.0549,158.0549,157.7677,157.9113,24031.0
2023-06-02 14:45:00,164.94,165.01,164.7,164.95,31770.0,157.9113,157.9784,157.6816,157.9209,31770.0
2023-06-02 14:50:00,164.93,165.01,164.86,164.93,49841.0,157.9018,157.9784,157.8348,157.9018,49841.0
2023-06-02 14:55:00,164.95,165.04,164.86,164.96,66945.0,157.9209,158.0071,157.8348,157.9305,66945.0
2023-06-02 15:00:00,164.98,165.6,164.85,165.6,94514.0,157.9496,158.5432,157.8252,158.5432,94514.0
2023-06-02 15:05:00,165.61,165.93,165.44,165.45,63460.0,158.5528,158.8592,158.39,158.3996,63460.0
2023-06-02 15:10:00,165.45,166.05,165.43,166.02,101605.0,158.3996,158.974,158.3805,158.9453,101605.0
2023-06-02 15:15:00,166.05,166.29,166.01,166.1,68546.0,158.974,159.2038,158.9357,159.0219,68546.0
2023-06-02 15:20:00,166.09,166.48,165.92,166.25,94129.0,159.0123,159.3857,158.8496,159.1655,94129.0
2023-06-02 15:25:00,166.29,166.71,166.27,166.68,58953.0,159.2038,159.6059,159.1847,159.5772,58953.0
2023-06-02 15:30:00,166.68,166.71,165.99,166.16,97626.0,159.5772,159.6059,158.9166,159.0794,97626.0
2023-06-02 15:35:00,166.13,166.47,165.91,166.43,106883.0,159.0506,159.3761,158.84,159.3378,106883.0
2023-06-02 15:40:00,166.39,166.61,166.3,166.41,88195.0,159.2996,159.5102,159.2134,159.3187,88195.0
2023-06-02 15:45:00,166.39,166.55,166.12,166.28,141651.0,159.2996,159.4527,159.0411,159.1942,141651.0
2023-06-02 15:50:00,166.27,166.82,166.11,166.82,196659.0,159.1847,159.7112,159.0315,159.7112,196659.0
2023-06-02 15:55:00,166.8,166.88,166.06,166.12,395667.0,159.6921,159.7687,158.9836,159.0411,395667.0
2023-06-05 09:30:00,163.92,164.68,163.81,164.15,93108.0,156.9348,157.6624,156.8295,157.155,93108.0
2023-06-05 09:35:00,164.3,164.4,163.02,163.24,77847.0,157.2986,157.3944,156.0732,156.2838,77847.0
2023-06-05 09:40:00,163.16,163.94,162.8,163.16,92369.0,156.2072,156.954,155.8625,156.2072,92369.0
2023-06-05 09:45:00,163.17,163.53,162.53,163.21,74332.0,156.2168,156.5614,155.604,156.2551,74332.0
2023-06-05 09:50:00,163.03,163.34,162.4,163.06,13996.0,156.0827,156.3795,155.4796,156.1115,13996.0
2023-06-05 09:55:00,163.04,163.23,162.5,162.95,28284.0,156.0923,156.2742,155.5753,156.0061,28284.0
2023-06-05 10:00:00,162.88,162.9,162.16,162.75,57321.0,155.9391,155.9583,155.2498,155.8147,57321.0
2023-06-05 10:05:00,162.68,163.02,161.92,162.72,95936.0,155.7476,156.0732,155.02,155.7859,95936.0
2023-06-05 10:10:00,162.76,163.09,162.56,162.8,51556.0,155.8242,156.1402,155.6328,155.8625,51556.0
2023-06-05 10:15:00,162.82,163.24,162.61,162.69,76254.0,155.8817,156.2838,155.6806,155.7572,76254.0
2023-06-05 10:20:00,162.72,162.87,162.01,162.28,95474.0,155.7859,155.9296,155.1062,155.3647,95474.0
2023-06-05 10:25:00,162.39,162.59,162.09,162.33,34516.0,155.47,155.6615,155.1828,155.4126,34516.0
2023-06-05 10:30:00,162.23,163.17,162.09,162.78,42687.0,155.3168,156.2168,155.1828,155.8434,42687.0
2023-06-05 10:35:00,162.8,163.24,162.37,163.16,66011.0,155.8625,156.2838,155.4509,156.2072,66011.0
2023-06-05 10:40:00,163.17,163.38,162.87,163.03,62167.0,156.2168,156.4178,155.9296,156.0827,62167.0
2023-06-05 10:45:00,163.03,163.11,162.5,162.8,73609.0,156.0827,156.1593,155.5753,155.8625,73609.0
2023-06-05 10:50:00,162.81,163.17,162.52,162.59,45522.0,155.8721,156.2168,155.5945,155.6615,45522.0
2023-06-05 10:55:00,162.59,162.64,162.24,162.44,43052.0,155.6615,155.7094,155.3264,155.5179,43052.0
2023-06-05 11:00:00,162.48,162.98,162.33,162.61,184670.0,155.5562,156.0349,155.4126,155.6806,184670.0
2023-06-05 11:05:00,162.69,162.82,161.73,161.74,63773.0,155.7572,155.8817,154.8381,154.8477,63773.0
2023-06-05 11:10:00,161.76,161.79,161.31,161.41,51501.0,154.8669,154.8956,154.436,154.5318,51501.0
2023-06-05 11:15:00,161.42,161.81,161.22,161.72,42958.0,154.5413,154.9147,154.3499,154.8286,42958.0
2023-06-05 11:20:00,161.73,162.03,161.17,161.19,64022.0,154.8381,155.1253,154.302,154.3211,64022.0
2023-06-05 11:25:00,161.19,161.41,161.05,161.14,35120.0,154.3211,154.5318,154.1871,154.2733,35120.0
2023-06-05 11:30:00,161.1,162.03,161.09,161.83,47578.0,154.235,155.1253,154.2254,154.9339,47578.0
2023-06-05 11:35:00,161.83,161.94,161.2,161.24,41097.0,154.9339,155.0392,154.3307,154.369,41097.0
2023-06-05 11:40:00,161.2,161.75,161.15,161.39,42319.0,154.3307,154.8573,154.2828,154.5126,42319.0
2023-06-05 11:45:00,161.38,161.4,160.38,160.5,49634.0,154.503,154.5222,153.5457,153.6605,49634.0
2023-06-05 11:50:00,160.53,160.54,160.05,160.29,58146.0,153.6893,153.6988,153.2297,153.4595,58146.0
2023-06-05 11:55:00,160.32,160.38,160.07,160.22,35339.0,153.4882,153.5457,153.2489,153.3925,35339.0
2023-06-05 12:00:00,160.23,160.65,160.02,160.32,70321.0,153.4021,153.8042,153.201,153.4882,70321.0
2023-06-05 12:05:00,160.27,160.6,160.14,160.31,24624.0,153.4403,153.7563,153.3159,153.4786,24624.0
2023-06-05 12:10:00,160.3,160.47,160.12,160.43,31543.0,153.4691,153.6318,153.2967,153.5935,31543.0
2023-06-05 12:15:00,160.41,160.47,159.95,160.05,51879.0,153.5744,153.6318,153.134,153.2297,51879.0
2023-06-05 12:20:00,160.05,160.24,160.0,160.08,25828.0,153.2297,153.4116,153.1819,153.2584,25828.0
2023-06-05 12:25:00,160.01,160.51,159.97,160.15,41414.0,153.1914,153.6701,153.1531,153.3255,41414.0
2023-06-05 12:30:00,160.22,160.46,159.85,159.85,28155.0,153.3925,153.6222,153.0382,153.0382,28155.0
2023-06-05 12:35:00,159.88,160.0,159.72,159.96,43226.0,153.067,153.1819,152.9138,153.1436,43226.0
2023-06-05 12:40:00,159.92,160.12,159.83,159.93,46527.0,153.1053,153.2967,153.0191,153.1148,46527.0
2023-06-05 12:45:00,159.94,160.17,159.92,160.08,34265.0,153.1244,153.3446,153.1053,153.2584,34265.0
2023-06-05 12:50:00,160.11,160.11,159.76,159.83,31882.0,153.2872,153.2872,152.9521,153.0191,31882.0
2023-06-05 12:55:00,159.85,160.03,159.82,160.0,27924.0,153.0382,153.2106,153.0095,153.1819,27924.0
2023-06-05 13:00:00,160.01,160.29,159.9,160.26,43309.0,153.1914,153.4595,153.0861,153.4308,43309.0
2023-06-05 13:05:00,160.28,160.28,160.07,160.13,22499.0,153.4499,153.4499,153.2489,153.3063,22499.0
2023-06-05 13:10:00,160.14,160.14,159.98,160.06,26537.0,153.3159,153.3159,153.1627,153.2393,26537.0
2023-06-05 13:15:00,160.08,160.41,160.08,160.32,49463.0,153.2584,153.5744,153.2584,153.4882,49463.0
2023-06-05 13:20:00,160.32,160.32,160.01,160.11,24885.0,153.4882,153.4882,153.1914,153.2872,24885.0
2023-06-05 13:25:00,160.11,160.12,159.36,159.84,103186.0,153.2872,153.2967,152.5691,153.0287,103186.0
2023-06-05 13:30:00,159.76,159.86,159.33,159.35,31099.0,152.9521,153.0478,152.5404,152.5596,31099.0
2023-06-05 13:35:00,159.37,159.53,159.29,159.36,21902.0,152.5787,152.7319,152.5021,152.5691,21902.0
2023-06-05 13:40:00,159.42,159.57,159.35,159.38,33537.0,152.6266,152.7702,152.5596,152.5883,33537.0
2023-06-05 13:45:00,159.31,159.61,159.23,159.43,54725.0,152.5213,152.8085,152.4447,152.6361,54725.0
2023-06-05 13:50:00,159.38,159.66,159.26,159.59,28302.0,152.5883,152.8563,152.4734,152.7893,28302.0
2023-06-05 13:55:00,159.58,159.97,159.51,159.94,47533.0,152.7797,153.1531,152.7127,153.1244,47533.0
2023-06-05 14:00:00,159.9,159.97,159.35,159.44,32107.0,153.0861,153.1531,152.5596,152.6457,32107.0
2023-06-05 14:05:00,159.47,159.51,159.14,159.51,32998.0,152.6744,152.7127,152.3585,152.7127,32998.0
2023-06-05 14:10:00,159.51,159.9,159.34,159.37,34386.0,152.7127,153.0861,152.55,152.5787,34386.0
2023-06-05 14:15:00,159.36,159.42,159.05,159.34,40682.0,152.5691,152.6266,152.2723,152.55,40682.0
2023-06-05 14:20:00,159.31,159.54,159.24,159.47,39588.0,152.5213,152.7415,152.4542,152.6744,39588.0
2023-06-05 14:25:00,159.47,159.59,159.36,159.49,40617.0,152.6744,152.7893,152.5691,152.6936,40617.0
2023-06-05 14:30:00,159.43,159.69,159.25,159.31,22300.0,152.6361,152.8851,152.4638,152.5213,22300.0
2023-06-05 14:35:00,159.25,159.25,158.73,158.85,55585.0,152.4638,152.4638,151.966,152.0809,55585.0
2023-06-05 14:40:00,158.86,159.25,158.7,159.08,50977.0,152.0904,152.4638,151.9372,152.3011,50977.0
2023-06-05 14:45:00,159.11,159.46,158.97,159.4,60512.0,152.3298,152.6649,152.1957,152.6074,60512.0
2023-06-05 14:50:00,159.47,159.5,158.95,159.14,49766.0,152.6744,152.7032,152.1766,152.3585,49766.0
2023-06-05 14:55:00,159.19,159.49,159.04,159.38,74358.0,152.4064,152.6936,152.2628,152.5883,74358.0
2023-06-05 15:00:00,159.39,159.69,159.1,159.18,57984.0,152.5978,152.8851,152.3202,152.3968,57984.0
2023-06-05 15:05:00,159.17,159.56,158.98,159.35,102981.0,152.3872,152.7606,152.2053,152.5596,102981.0
2023-06-05 15:10:00,159.39,159.81,159.35,159.56,73370.0,152.5978,152.9999,152.5596,152.7606,73370.0
2023-06-05 15:15:00,159.52,159.6,158.75,158.8,90828.0,152.7223,152.7989,151.9851,152.033,90828.0
2023-06-05 15:20:00,158.86,158.94,158.32,158.69,155674.0,152.0904,152.167,151.5734,151.9277,155674.0
2023-06-05 15:25:00,158.69,159.04,158.44,158.94,119258.0,151.9277,152.2628,151.6883,152.167,119258.0
2023-06-05 15:30:00,158.93,158.99,158.6,158.9,122292.0,152.1574,152.2149,151.8415,152.1287,122292.0
2023-06-05 15:35:00,158.93,159.33,158.88,159.12,121295.0,152.1574,152.5404,152.1096,152.3394,121295.0
2023-06-05 15:40:00,159.12,159.3,158.8,158.91,121176.0,152.3394,152.5117,152.033,152.1383,121176.0
2023-06-05 15:45:00,158.9,159.23,158.83,159.12,117870.0,152.1287,152.4447,152.0617,152.3394,117870.0
2023-06-05 15:50:00,159.16,159.27,158.73,158.73,211800.0,152.3776,152.483,151.966,151.966,211800.0
2023-06-05 15:55:00,158.74,159.17,158.6,158.91,385668.0,151.9755,152.3872,151.8415,152.1383,385668.0
2023-06-06 09:30:00,154.92,156.79,153.81,156.3,255625.0,148.3183,150.1086,147.2556,149.6395,255625.0
2023-06-06 09:35:00,156.28,156.34,155.1,155.18,79922.0,149.6204,149.6778,148.4907,148.5672,79922.0
2023-06-06 09:40:00,155.26,156.59,154.67,156.14,318803.0,148.6438,149.9172,148.079,149.4863,318803.0
2023-06-06 09:45:00,156.14,156.53,155.7,156.18,83038.0,149.4863,149.8597,149.0651,149.5246,83038.0
2023-06-06 09:50:00,156.2,157.17,156.15,156.48,60188.0,149.5438,150.4724,149.4959,149.8119,60188.0
2023-06-06 09:55:00,156.44,156.44,155.85,155.95,34998.0,149.7736,149.7736,149.2087,149.3044,34998.0
2023-06-06 10:00:00,155.9,156.89,155.9,156.58,114953.0,149.2566,150.2044,149.2566,149.9076,114953.0
2023-06-06 10:05:00,156.65,157.09,156.27,156.34,43893.0,149.9746,150.3959,149.6108,149.6778,43893.0
2023-06-06 10:10:00,156.34,156.85,156.12,156.82,46370.0,149.6778,150.1661,149.4672,150.1374,46370.0
2023-06-06 10:15:00,156.85,157.25,156.53,157.17,93182.0,150.1661,150.549,149.8597,150.4724,93182.0
2023-06-06 10:20:00,157.23,157.23,156.6,156.67,30070.0,150.5299,150.5299,149.9267,149.9938,30070.0
2023-06-06 10:25:00,156.68,156.93,156.49,156.6,24817.0,150.0033,150.2427,149.8214,149.9267,24817.0
2023-06-06 10:30:00,156.75,157.46,156.63,157.41,27775.0,150.0703,150.7501,149.9555,150.7022,27775.0
2023-06-06 10:35:00,157.41,157.8,157.26,157.59,90635.0,150.7022,151.0756,150.5586,150.8746,90635.0
2023-06-06 10:40:00,157.66,158.0,157.51,157.95,76163.0,150.9416,151.2671,150.798,151.2192,76163.0
2023-06-06 10:45:00,157.98,158.12,157.54,157.64,28324.0,151.2479,151.382,150.8267,150.9224,28324.0
2023-06-06 10:50:00,157.64,157.85,157.11,157.39,16996.0,150.9224,151.1235,150.415,150.6831,16996.0
2023-06-06 10:55:00,157.48,157.61,157.32,157.44,64545.0,150.7692,150.8937,150.6161,150.7309,64545.0
2023-06-06 11:00:00,157.44,157.82,157.34,157.81,27888.0,150.7309,151.0947,150.6352,151.0852,27888.0
2023-06-06 11:05:00,157.76,158.55,157.67,158.35,49037.0,151.0373,151.7936,150.9511,151.6022,49037.0
2023-06-06 11:10:00,158.23,158.96,158.23,158.77,58681.0,151.4873,152.1862,151.4873,152.0043,58681.0
2023-06-06 11:15:00,158.77,158.77,158.2,158.28,23475.0,152.0043,152.0043,151.4586,151.5351,23475.0
2023-06-06 11:20:00,158.23,158.77,158.21,158.72,20279.0,151.4873,152.0043,151.4681,151.9564,20279.0
2023-06-06 11:25:00,158.68,158.86,158.44,158.54,36353.0,151.9181,152.0904,151.6883,151.7841,36353.0
2023-06-06 11:30:00,158.55,158.9,158.41,158.73,28750.0,151.7936,152.1287,151.6596,151.966,28750.0
2023-06-06 11:35:00,158.76,158.9,158.51,158.73,27828.0,151.9947,152.1287,151.7553,151.966,27828.0
2023-06-06 11:40:00,158.75,158.92,158.68,158.92,17338.0,151.9851,152.1479,151.9181,152.1479,17338.0
2023-06-06 11:45:00,158.92,159.56,158.92,159.41,38353.0,152.1479,152.7606,152.1479,152.617,38353.0
2023-06-06 11:50:00,159.46,159.49,159.11,159.11,18940.0,152.6649,152.6936,152.3298,152.3298,18940.0
2023-06-06 11:55:00,159.15,159.18,158.66,158.71,29810.0,152.3681,152.3968,151.899,151.9468,29810.0
2023-06-06 12:00:00,158.66,158.69,158.17,158.2,29403.0,151.899,151.9277,151.4298,151.4586,29403.0
2023-06-06 12:05:00,158.23,158.4,158.01,158.02,16760.0,151.4873,151.65,151.2767,151.2862,16760.0
2023-06-06 12:10:00,158.1,158.36,157.98,158.16,20362.0,151.3628,151.6117,151.2479,151.4203,20362.0
2023-06-06 12:15:00,158.1,158.6,158.1,158.48,20493.0,151.3628,151.8415,151.3628,151.7266,20493.0
2023-06-06 12:20:00,158.42,158.42,158.16,158.2,33285.0,151.6692,151.6692,151.4203,151.4586,33285.0
2023-06-06 12:25:00,158.22,158.24,157.86,157.88,9868.0,151.4777,151.4969,151.133,151.1522,9868.0
2023-06-06 12:30:00,157.89,157.92,157.71,157.81,19944.0,151.1618,151.1905,150.9894,151.0852,19944.0
2023-06-06 12:35:00,157.84,157.98,157.64,157.69,24943.0,151.1139,151.2479,150.9224,150.9703,24943.0
2023-06-06 12:40:00,157.8,157.84,157.59,157.63,11051.0,151.0756,151.1139,150.8746,150.9128,11051.0
2023-06-06 12:45:00,157.66,157.69,157.37,157.5,18105.0,150.9416,150.9703,150.6639,150.7884,18105.0
2023-06-06 12:50:00,157.53,157.8,157.52,157.67,13154.0,150.8171,151.0756,150.8075,150.9511,13154.0
2023-06-06 12:55:00,157.67,157.68,157.43,157.47,15424.0,150.9511,150.9607,150.7214,150.7597,15424.0
2023-06-06 13:00:00,157.47,157.82,157.47,157.71,29135.0,150.7597,151.0947,150.7597,150.9894,29135.0
2023-06-06 13:05:00,157.68,157.79,157.56,157.56,11213.0,150.9607,151.066,150.8458,150.8458,11213.0
2023-06-06 13:10:00,157.6,157.69,157.24,157.24,14428.0,150.8841,150.9703,150.5395,150.5395,14428.0
2023-06-06 13:15:00,157.27,157.42,157.16,157.38,13897.0,150.5682,150.7118,150.4629,150.6735,13897.0
2023-06-06 13:20:00,157.36,157.37,157.11,157.25,16801.0,150.6544,150.6639,150.415,150.549,16801.0
2023-06-06 13:25:00,157.25,157.32,157.08,157.19,17319.0,150.549,150.6161,150.3863,150.4916,17319.0
2023-06-06 13:30:00,157.21,157.21,156.97,157.09,20764.0,150.5107,150.5107,150.281,150.3959,20764.0
2023-06-06 13:35:00,157.09,157.24,156.94,157.02,20518.0,150.3959,150.5395,150.2522,150.3288,20518.0
2023-06-06 13:40:00,157.0,157.44,157.0,157.35,26293.0,150.3097,150.7309,150.3097,150.6448,26293.0
2023-06-06 13:45:00,157.36,157.74,157.2,157.25,21940.0,150.6544,151.0182,150.5012,150.549,21940.0
2023-06-06 13:50:00,157.28,157.41,157.15,157.41,19078.0,150.5778,150.7022,150.4533,150.7022,19078.0
2023-06-06 13:55:00,157.36,158.02,157.32,157.78,60748.0,150.6544,151.2862,150.6161,151.0565,60748.0
2023-06-06 14:00:00,157.64,157.69,157.48,157.55,13916.0,150.9224,150.9703,150.7692,150.8363,13916.0
2023-06-06 14:05:00,157.55,157.55,157.25,157.5,13817.0,150.8363,150.8363,150.549,150.7884,13817.0
2023-06-06 14:10:00,157.5,157.67,157.34,157.49,52853.0,150.7884,150.9511,150.6352,150.7788,52853.0
2023-06-06 14:15:00,157.51,157.55,157.38,157.47,13630.0,150.798,150.8363,150.6735,150.7597,13630.0
2023-06-06 14:20:00,157.44,157.45,157.14,157.18,15643.0,150.7309,150.7405,150.4437,150.482,15643.0
2023-06-06 14:25:00,157.15,157.23,157.0,157.21,14486.0,150.4533,150.5299,150.3097,150.5107,14486.0
2023-06-06 14:30:00,157.19,157.3,156.96,157.11,22966.0,150.4916,150.5969,150.2714,150.415,22966.0
2023-06-06 14:35:00,157.08,157.1,156.89,156.92,39646.0,150.3863,150.4054,150.2044,150.2331,39646.0
2023-06-06 14:40:00,156.95,157.2,156.92,157.0,40639.0,150.2618,150.5012,150.2331,150.3097,40639.0
2023-06-06 14:45:00,157.02,157.24,156.8,157.17,68395.0,150.3288,150.5395,150.1182,150.4724,68395.0
2023-06-06 14:50:00,157.19,157.29,157.06,157.07,55950.0,150.4916,150.5873,150.3671,150.3767,55950.0
2023-06-06 14:55:00,157.06,157.07,156.86,157.02,56283.0,150.3671,150.3767,150.1757,150.3288,56283.0
2023-06-06 15:00:00,157.03,157.35,157.0,157.21,50072.0,150.3384,150.6448,150.3097,150.5107,50072.0
2023-06-06 15:05:00,157.16,157.35,156.98,157.03,37598.0,150.4629,150.6448,150.2905,150.3384,37598.0
2023-06-06 15:10:00,157.06,157.37,157.05,157.25,34959.0,150.3671,150.6639,150.3576,150.549,34959.0
2023-06-06 15:15:00,157.28,157.37,157.14,157.19,23412.0,150.5778,150.6639,150.4437,150.4916,23412.0
2023-06-06 15:20:00,157.17,157.53,157.12,157.52,19493.0,150.4724,150.8171,150.4246,150.8075,19493.0
2023-06-06 15:25:00,157.53,157.53,157.32,157.4,14165.0,150.8171,150.8171,150.6161,150.6926,14165.0
2023-06-06 15:30:00,157.37,157.5,157.26,157.28,25704.0,150.6639,150.7884,150.5586,150.5778,25704.0
2023-06-06 15:35:00,157.31,157.37,157.09,157.11,38042.0,150.6065,150.6639,150.3959,150.415,38042.0
2023-06-06 15:40:00,157.11,157.19,157.04,157.17,45614.0,150.415,150.4916,150.348,150.4724,45614.0
2023-06-06 15:45:00,157.16,157.41,157.07,157.33,101765.0,150.4629,150.7022,150.3767,150.6256,101765.0
2023-06-06 15:50:00,157.33,157.6,157.33,157.56,187036.0,150.6256,150.8841,150.6256,150.8458,187036.0
2023-06-06 15:55:00,157.54,157.56,157.1,157.13,371787.0,150.8267,150.8458,150.4054,150.4342,371787.0
2023-06-07 09:30:00,156.76,158.03,155.55,157.69,106501.0,150.0799,151.2958,148.9215,150.9703,106501.0
2023-06-07 09:35:00,157.5,158.0,157.36,157.66,88678.0,150.7884,151.2671,150.6544,150.9416,88678.0
2023-06-07 09:40:00,157.75,157.76,156.69,157.29,61451.0,151.0277,151.0373,150.0129,150.5873,61451.0
2023-06-07 09:45:00,157.26,157.49,157.06,157.44,32878.0,150.5586,150.7788,150.3671,150.7309,32878.0
2023-06-07 09:50:00,157.39,157.66,157.09,157.15,36706.0,150.6831,150.9416,150.3959,150.4533,36706.0
2023-06-07 09:55:00,157.17,157.26,155.55,156.35,82298.0,150.4724,150.5586,148.9215,149.6874,82298.0
2023-06-07 10:00:00,156.39,156.64,156.24,156.24,34585.0,149.7257,149.965,149.5821,149.5821,34585.0
2023-06-07 10:05:00,156.23,156.69,156.23,156.63,15284.0,149.5725,150.0129,149.5725,149.9555,15284.0
2023-06-07 10:10:00,156.7,156.71,156.38,156.51,23717.0,150.0225,150.032,149.7161,149.8406,23717.0
2023-06-07 10:15:00,156.52,156.65,156.35,156.35,28367.0,149.8501,149.9746,149.6874,149.6874,28367.0
2023-06-07 10:20:00,156.35,156.53,155.78,156.17,28217.0,149.6874,149.8597,149.1417,149.5151,28217.0
2023-06-07 10:25:00,156.17,156.49,156.07,156.37,64159.0,149.5151,149.8214,149.4193,149.7065,64159.0
2023-06-07 10:30:00,156.37,156.4,156.04,156.05,38863.0,149.7065,149.7353,149.3906,149.4002,38863.0
2023-06-07 10:35:00,156.1,156.18,155.59,155.6,56924.0,149.448,149.5246,148.9598,148.9694,56924.0
2023-06-07 10:40:00,155.56,155.59,155.2,155.21,60064.0,148.9311,148.9598,148.5864,148.596,60064.0
2023-06-07 10:45:00,155.32,155.52,154.8,154.93,57917.0,148.7013,148.8928,148.2034,148.3279,57917.0
2023-06-07 10:50:00,154.93,155.77,154.64,155.68,64502.0,148.3279,149.1321,148.0503,149.0459,64502.0
2023-06-07 10:55:00,155.59,155.74,155.38,155.62,27872.0,148.9598,149.1034,148.7587,148.9885,27872.0
2023-06-07 11:00:00,155.66,156.22,155.59,156.14,65279.0,149.0268,149.5629,148.9598,149.4863,65279.0
2023-06-07 11:05:00,156.06,156.52,155.98,156.46,29257.0,149.4097,149.8501,149.3332,149.7927,29257.0
2023-06-07 11:10:00,156.48,156.79,156.42,156.5,51368.0,149.8119,150.1086,149.7544,149.831,51368.0
2023-06-07 11:15:00,156.49,156.62,156.24,156.47,23598.0,149.8214,149.9459,149.5821,149.8023,23598.0
2023-06-07 11:20:00,156.45,156.64,156.31,156.4,11644.0,149.7831,149.965,149.6491,149.7353,11644.0
2023-06-07 11:25:00,156.36,156.58,156.3,156.56,17024.0,149.697,149.9076,149.6395,149.8884,17024.0
2023-06-07 11:30:00,156.56,156.62,156.37,156.45,17132.0,149.8884,149.9459,149.7065,149.7831,17132.0
2023-06-07 11:35:00,156.49,156.54,156.3,156.49,16831.0,149.8214,149.8693,149.6395,149.8214,16831.0
2023-06-07 11:40:00,156.55,156.65,156.37,156.38,19251.0,149.8789,149.9746,149.7065,149.7161,19251.0
2023-06-07 11:45:00,156.34,156.45,156.13,156.19,14779.0,149.6778,149.7831,149.4768,149.5342,14779.0
2023-06-07 11:50:00,156.22,156.23,155.87,155.92,13645.0,149.5629,149.5725,149.2278,149.2757,13645.0
2023-06-07 11:55:00,155.87,155.95,155.74,155.92,12957.0,149.2278,149.3044,149.1034,149.2757,12957.0
2023-06-07 12:00:00,155.99,156.06,155.83,155.94,19403.0,149.3427,149.4097,149.1895,149.2949,19403.0
2023-06-07 12:05:00,155.98,156.17,155.98,156.06,7818.0,149.3332,149.5151,149.3332,149.4097,7818.0
2023-06-07 12:10:00,156.03,156.23,156.0,156.12,16131.0,149.381,149.5725,149.3523,149.4672,16131.0
2023-06-07 12:15:00,156.12,156.4,156.02,156.22,25795.0,149.4672,149.7353,149.3715,149.5629,25795.0
2023-06-07 12:20:00,156.18,156.39,156.15,156.34,9291.0,149.5246,149.7257,149.4959,149.6778,9291.0
2023-06-07 12:25:00,156.34,156.51,156.28,156.34,13746.0,149.6778,149.8406,149.6204,149.6778,13746.0
2023-06-07 12:30:00,156.36,156.53,156.26,156.37,32729.0,149.697,149.8597,149.6012,149.7065,32729.0
2023-06-07 12:35:00,156.39,156.6,156.23,156.3,25497.0,149.7257,149.9267,149.5725,149.6395,25497.0
2023-06-07 12:40:00,156.31,156.36,156.16,156.19,13236.0,149.6491,149.697,149.5055,149.5342,13236.0
2023-06-07 12:45:00,156.2,156.26,156.04,156.13,56716.0,149.5438,149.6012,149.3906,149.4768,56716.0
2023-06-07 12:50:00,156.1,156.1,155.69,155.69,19534.0,149.448,149.448,149.0555,149.0555,19534.0
2023-06-07 12:55:00,155.74,156.05,155.7,156.05,12813.0,149.1034,149.4002,149.0651,149.4002,12813.0
2023-06-07 13:00:00,156.01,156.18,155.81,155.86,19710.0,149.3619,149.5246,149.1704,149.2183,19710.0
2023-06-07 13:05:00,155.86,156.05,155.85,155.9,15596.0,149.2183,149.4002,149.2087,149.2566,15596.0
2023-06-07 13:10:00,155.94,156.09,155.92,156.06,29758.0,149.2949,149.4385,149.2757,149.4097,29758.0
2023-06-07 13:15:00,156.09,156.15,155.89,155.97,15770.0,149.4385,149.4959,149.247,149.3236,15770.0
2023-06-07 13:20:00,155.94,156.02,155.84,156.0,22235.0,149.2949,149.3715,149.1991,149.3523,22235.0
2023-06-07 13:25:00,155.99,156.03,155.59,155.62,26069.0,149.3427,149.381,148.9598,148.9885,26069.0
2023-06-07 13:30:00,155.58,155.98,155.56,155.94,18923.0,148.9502,149.3332,148.9311,149.2949,18923.0
2023-06-07 13:35:00,155.92,156.03,155.84,155.94,46678.0,149.2757,149.381,149.1991,149.2949,46678.0
2023-06-07 13:40:00,155.91,156.03,155.86,156.02,57200.0,149.2661,149.381,149.2183,149.3715,57200.0
2023-06-07 13:45:00,155.99,156.05,155.89,155.99,20950.0,149.3427,149.4002,149.247,149.3427,20950.0
2023-06-07 13:50:00,155.95,156.03,155.72,155.72,29227.0,149.3044,149.381,149.0842,149.0842,29227.0
2023-06-07 13:55:00,155.75,155.97,155.59,155.67,14314.0,149.113,149.3236,148.9598,149.0364,14314.0
2023-06-07 14:00:00,155.68,155.76,155.51,155.62,52545.0,149.0459,149.1225,148.8832,148.9885,52545.0
2023-06-07 14:05:00,155.6,155.75,155.36,155.69,16305.0,148.9694,149.113,148.7396,149.0555,16305.0
2023-06-07 14:10:00,155.7,155.7,155.4,155.43,33659.0,149.0651,149.0651,148.7779,148.8066,33659.0
2023-06-07 14:15:00,155.45,155.55,155.45,155.49,17096.0,148.8257,148.9215,148.8257,148.864,17096.0
2023-06-07 14:20:00,155.49,155.53,155.44,155.5,19697.0,148.864,148.9023,148.8162,148.8736,19697.0
2023-06-07 14:25:00,155.49,155.55,155.44,155.46,18173.0,148.864,148.9215,148.8162,148.8353,18173.0
2023-06-07 14:30:00,155.46,155.67,155.46,155.63,20162.0,148.8353,149.0364,148.8353,148.9981,20162.0
2023-06-07 14:35:00,155.63,155.84,155.5,155.61,18441.0,148.9981,149.1991,148.8736,148.9789,18441.0
2023-06-07 14:40:00,155.6,155.65,155.48,155.61,7388.0,148.9694,149.0172,148.8545,148.9789,7388.0
2023-06-07 14:45:00,155.64,155.64,155.43,155.53,8919.0,149.0076,149.0076,148.8066,148.9023,8919.0
2023-06-07 14:50:00,155.45,155.55,155.4,155.41,6197.0,148.8257,148.9215,148.7779,148.7874,6197.0
2023-06-07 14:55:00,155.43,155.51,155.37,155.46,12809.0,148.8066,148.8832,148.7492,148.8353,12809.0
2023-06-07 15:00:00,155.45,155.55,155.36,155.53,16080.0,148.8257,148.9215,148.7396,148.9023,16080.0
2023-06-07 15:05:00,155.53,155.65,155.47,155.5,27902.0,148.9023,149.0172,148.8449,148.8736,27902.0
2023-06-07 15:10:00,155.48,155.56,155.44,155.54,26109.0,148.8545,148.9311,148.8162,148.9119,26109.0
2023-06-07 15:15:00,155.54,155.57,155.48,155.5,19500.0,148.9119,148.9406,148.8545,148.8736,19500.0
2023-06-07 15:20:00,155.53,155.53,155.43,155.5,21775.0,148.9023,148.9023,148.8066,148.8736,21775.0
2023-06-07 15:25:00,155.5,155.52,155.29,155.38,25700.0,148.8736,148.8928,148.6726,148.7587,25700.0
2023-06-07 15:30:00,155.39,155.77,155.39,155.77,24976.0,148.7683,149.1321,148.7683,149.1321,24976.0
2023-06-07 15:35:00,155.78,155.88,155.64,155.72,34782.0,149.1417,149.2374,149.0076,149.0842,34782.0
2023-06-07 15:40:00,155.76,155.96,155.7,155.91,40006.0,149.1225,149.314,149.0651,149.2661,40006.0
2023-06-07 15:45:00,155.91,155.95,155.76,155.89,41618.0,149.2661,149.3044,149.1225,149.247,41618.0
2023-06-07 15:50:00,155.9,155.94,155.3,155.3,100041.0,149.2566,149.2949,148.6821,148.6821,100041.0
2023-06-07 15:55:00,155.34,155.77,155.24,155.51,266815.0,148.7204,149.1321,148.6247,148.8832,266815.0
2023-06-08 09:30:00,156.74,157.1,156.51,156.83,104291.0,150.0608,150.4054,149.8406,150.1469,104291.0
2023-06-08 09:35:00,156.76,156.85,156.15,156.77,40160.0,150.0799,150.1661,149.4959,150.0895,40160.0
2023-06-08 09:40:00,156.8,157.07,156.76,156.93,23046.0,150.1182,150.3767,150.0799,150.2427,23046.0
2023-06-08 09:45:00,156.83,156.83,155.75,156.26,66831.0,150.1469,150.1469,149.113,149.6012,66831.0
2023-06-08 09:50:00,156.07,156.24,155.56,155.73,20972.0,149.4193,149.5821,148.9311,149.0938,20972.0
2023-06-08 09:55:00,155.73,155.83,155.47,155.61,37247.0,149.0938,149.1895,148.8449,148.9789,37247.0
2023-06-08 10:00:00,155.49,156.55,155.44,156.46,44520.0,148.864,149.8789,148.8162,149.7927,44520.0
2023-06-08 10:05:00,156.51,156.68,156.26,156.68,33782.0,149.8406,150.0033,149.6012,150.0033,33782.0
2023-06-08 10:10:00,156.69,157.3,156.64,157.22,67273.0,150.0129,150.5969,149.965,150.5203,67273.0
2023-06-08 10:15:00,157.25,157.25,156.62,156.78,20560.0,150.549,150.549,149.9459,150.0991,20560.0
2023-06-08 10:20:00,156.72,157.03,156.6,156.66,28348.0,150.0416,150.3384,149.9267,149.9842,28348.0
2023-06-08 10:25:00,156.66,156.78,156.49,156.61,13657.0,149.9842,150.0991,149.8214,149.9363,13657.0
2023-06-08 10:30:00,156.6,156.74,156.53,156.6,9693.0,149.9267,150.0608,149.8597,149.9267,9693.0
2023-06-08 10:35:00,156.67,156.67,156.21,156.27,14331.0,149.9938,149.9938,149.5534,149.6108,14331.0
2023-06-08 10:40:00,156.24,156.24,155.88,156.0,25861.0,149.5821,149.5821,149.2374,149.3523,25861.0
2023-06-08 10:45:00,156.04,156.33,156.04,156.16,5974.0,149.3906,149.6682,149.3906,149.5055,5974.0
2023-06-08 10:50:00,156.13,156.24,156.06,156.14,7025.0,149.4768,149.5821,149.4097,149.4863,7025.0
2023-06-08 10:55:00,156.13,156.31,156.04,156.2,22086.0,149.4768,149.6491,149.3906,149.5438,22086.0
2023-06-08 11:00:00,156.25,156.31,155.94,156.03,14185.0,149.5917,149.6491,149.2949,149.381,14185.0
2023-06-08 11:05:00,156.03,156.16,155.79,155.84,6487.0,149.381,149.5055,149.1513,149.1991,6487.0
2023-06-08 11:10:00,155.87,156.18,155.8,155.89,13221.0,149.2278,149.5246,149.1608,149.247,13221.0
2023-06-08 11:15:00,155.9,155.9,155.51,155.7,21581.0,149.2566,149.2566,148.8832,149.0651,21581.0
2023-06-08 11:20:00,155.77,156.03,155.68,156.03,24228.0,149.1321,149.381,149.0459,149.381,24228.0
2023-06-08 11:25:00,155.99,156.25,155.86,156.12,22252.0,149.3427,149.5917,149.2183,149.4672,22252.0
2023-06-08 11:30:00,156.13,156.26,156.06,156.12,9316.0,149.4768,149.6012,149.4097,149.4672,9316.0
2023-06-08 11:35:00,156.09,156.09,155.87,156.03,14176.0,149.4385,149.4385,149.2278,149.381,14176.0
2023-06-08 11:40:00,155.97,156.18,155.97,156.05,20434.0,149.3236,149.5246,149.3236,149.4002,20434.0
2023-06-08 11:45:00,156.02,156.06,155.9,155.99,13735.0,149.3715,149.4097,149.2566,149.3427,13735.0
2023-06-08 11:50:00,155.99,156.0,155.69,155.73,43158.0,149.3427,149.3523,149.0555,149.0938,43158.0
2023-06-08 11:55:00,155.72,155.76,155.35,155.39,27899.0,149.0842,149.1225,148.73,148.7683,27899.0
2023-06-08 12:00:00,155.38,155.52,155.26,155.47,22179.0,148.7587,148.8928,148.6438,148.8449,22179.0
2023-06-08 12:05:00,155.41,155.47,155.15,155.32,11419.0,148.7874,148.8449,148.5385,148.7013,11419.0
2023-06-08 12:10:00,155.36,155.36,155.16,155.16,9667.0,148.7396,148.7396,148.5481,148.5481,9667.0
2023-06-08 12:15:00,155.12,155.23,155.05,155.05,20642.0,148.5098,148.6151,148.4428,148.4428,20642.0
2023-06-08 12:20:00,155.13,155.14,154.86,154.97,30512.0,148.5194,148.529,148.2609,148.3662,30512.0
2023-06-08 12:25:00,154.94,155.09,154.82,155.01,17380.0,148.3375,148.4811,148.2226,148.4045,17380.0
2023-06-08 12:30:00,155.01,155.31,154.95,155.21,15328.0,148.4045,148.6917,148.347,148.596,15328.0
2023-06-08 12:35:00,155.24,155.52,155.23,155.45,7713.0,148.6247,148.8928,148.6151,148.8257,7713.0
2023-06-08 12:40:00,155.5,155.72,155.46,155.7,14201.0,148.8736,149.0842,148.8353,149.0651,14201.0
2023-06-08 12:45:00,155.64,155.95,155.62,155.92,10267.0,149.0076,149.3044,148.9885,149.2757,10267.0
2023-06-08 12:50:00,155.91,156.0,155.71,155.72,13168.0,149.2661,149.3523,149.0747,149.0842,13168.0
2023-06-08 12:55:00,155.7,155.98,155.7,155.88,19834.0,149.0651,149.3332,149.0651,149.2374,19834.0
2023-06-08 13:00:00,155.88,155.92,155.78,155.88,12216.0,149.2374,149.2757,149.1417,149.2374,12216.0
2023-06-08 13:05:00,155.83,155.9,155.58,155.88,23326.0,149.1895,149.2566,148.9502,149.2374,23326.0
2023-06-08 13:10:00,155.9,156.18,155.7,155.73,31042.0,149.2566,149.5246,149.0651,149.0938,31042.0
2023-06-08 13:15:00,155.76,156.13,155.76,156.09,15081.0,149.1225,149.4768,149.1225,149.4385,15081.0
2023-06-08 13:20:00,156.07,156.21,156.05,156.15,13954.0,149.4193,149.5534,149.4002,149.4959,13954.0
2023-06-08 13:25:00,156.11,156.12,155.97,155.97,10909.0,149.4576,149.4672,149.3236,149.3236,10909.0
2023-06-08 13:30:00,155.97,156.04,155.94,156.03,8535.0,149.3236,149.3906,149.2949,149.381,8535.0
2023-06-08 13:35:00,156.02,156.03,155.9,155.91,11505.0,149.3715,149.381,149.2566,149.2661,11505.0
2023-06-08 13:40:00,155.93,156.07,155.91,156.0,17514.0,149.2853,149.4193,149.2661,149.3523,17514.0
2023-06-08 13:45:00,155.97,156.06,155.97,156.0,10246.0,149.3236,149.4097,149.3236,149.3523,10246.0
2023-06-08 13:50:00,156.0,156.06,155.87,155.91,9355.0,149.3523,149.4097,149.2278,149.2661,9355.0
2023-06-08 13:55:00,155.94,156.02,155.89,155.94,9481.0,149.2949,149.3715,149.247,149.2949,9481.0
2023-06-08 14:00:00,155.9,155.94,155.77,155.83,17211.0,149.2566,149.2949,149.1321,149.1895,17211.0
2023-06-08 14:05:00,155.84,155.89,155.77,155.8,11069.0,149.1991,149.247,149.1321,149.1608,11069.0
2023-06-08 14:10:00,155.79,156.04,155.78,155.94,10799.0,149.1513,149.3906,149.1417,149.2949,10799.0
2023-06-08 14:15:00,155.94,156.05,155.92,155.94,8563.0,149.2949,149.4002,149.2757,149.2949,8563.0
2023-06-08 14:20:00,155.97,156.03,155.93,156.0,6454.0,149.3236,149.381,149.2853,149.3523,6454.0
2023-06-08 14:25:00,156.0,156.02,155.88,155.9,11088.0,149.3523,149.3715,149.2374,149.2566,11088.0
2023-06-08 14:30:00,155.91,155.95,155.8,155.81,10551.0,149.2661,149.3044,149.1608,149.1704,10551.0
2023-06-08 14:35:00,155.81,155.85,155.58,155.6,15025.0,149.1704,149.2087,148.9502,148.9694,15025.0
2023-06-08 14:40:00,155.65,155.73,155.63,155.69,13331.0,149.0172,149.0938,148.9981,149.0555,13331.0
2023-06-08 14:45:00,155.69,155.7,155.62,155.67,11330.0,149.0555,149.0651,148.9885,149.0364,11330.0
2023-06-08 14:50:00,155.67,155.73,155.6,155.69,14345.0,149.0364,149.0938,148.9694,149.0555,14345.0
2023-06-08 14:55:00,155.69,155.71,155.63,155.69,13011.0,149.0555,149.0747,148.9981,149.0555,13011.0
2023-06-08 15:00:00,155.71,156.03,155.68,155.99,21381.0,149.0747,149.381,149.0459,149.3427,21381.0
2023-06-08 15:05:00,155.96,156.03,155.87,155.88,21967.0,149.314,149.381,149.2278,149.2374,21967.0
2023-06-08 15:10:00,155.88,155.97,155.85,155.96,16319.0,149.2374,149.3236,149.2087,149.314,16319.0
2023-06-08 15:15:00,155.99,156.05,155.85,155.85,16582.0,149.3427,149.4002,149.2087,149.2087,16582.0
2023-06-08 15:20:00,155.88,156.23,155.88,156.23,14788.0,149.2374,149.5725,149.2374,149.5725,14788.0
2023-06-08 15:25:00,156.23,156.27,156.06,156.07,15485.0,149.5725,149.6108,149.4097,149.4193,15485.0
2023-06-08 15:30:00,156.06,156.08,155.89,155.98,24243.0,149.4097,149.4289,149.247,149.3332,24243.0
2023-06-08 15:35:00,155.99,156.04,155.97,155.99,25112.0,149.3427,149.3906,149.3236,149.3427,25112.0
2023-06-08 15:40:00,156.0,156.24,156.0,156.08,42396.0,149.3523,149.5821,149.3523,149.4289,42396.0
2023-06-08 15:45:00,156.06,156.14,156.0,156.1,36230.0,149.4097,149.4863,149.3523,149.448,36230.0
2023-06-08 15:50:00,156.08,156.09,155.93,156.0,93597.0,149.4289,149.4385,149.2853,149.3523,93597.0
2023-06-08 15:55:00,156.01,156.03,155.71,155.84,158281.0,149.3619,149.381,149.0747,149.1991,158281.0
2023-06-09 09:30:00,154.58,154.99,153.26,153.71,105248.0,147.9928,148.3853,146.7291,147.1599,105248.0
2023-06-09 09:35:00,153.75,154.14,153.5,153.69,91178.0,147.1982,147.5716,146.9588,147.1407,91178.0
2023-06-09 09:40:00,153.69,154.3,153.69,153.73,27972.0,147.1407,147.7247,147.1407,147.179,27972.0
2023-06-09 09:45:00,153.74,154.14,153.71,154.07,27799.0,147.1886,147.5716,147.1599,147.5045,27799.0
2023-06-09 09:50:00,154.11,154.11,153.8,153.83,23340.0,147.5428,147.5428,147.2461,147.2748,23340.0
2023-06-09 09:55:00,153.81,153.98,153.51,153.6,49931.0,147.2556,147.4184,146.9684,147.0546,49931.0
2023-06-09 10:00:00,153.61,153.61,153.26,153.51,44036.0,147.0642,147.0642,146.7291,146.9684,44036.0
2023-06-09 10:05:00,153.48,153.82,153.48,153.81,25943.0,146.9397,147.2652,146.9397,147.2556,25943.0
2023-06-09 10:10:00,153.82,153.85,153.61,153.63,20334.0,147.2652,147.2939,147.0642,147.0833,20334.0
2023-06-09 10:15:00,153.63,153.72,153.43,153.43,22180.0,147.0833,147.1695,146.8918,146.8918,22180.0
2023-06-09 10:20:00,153.48,153.72,153.46,153.72,24265.0,146.9397,147.1695,146.9205,147.1695,24265.0
2023-06-09 10:25:00,153.73,153.84,153.68,153.81,19571.0,147.179,147.2844,147.1312,147.2556,19571.0
2023-06-09 10:30:00,153.84,154.48,153.82,154.28,38044.0,147.2844,147.8971,147.2652,147.7056,38044.0
2023-06-09 10:35:00,154.3,154.53,154.08,154.34,13973.0,147.7247,147.9449,147.5141,147.763,13973.0
2023-06-09 10:40:00,154.38,154.95,154.37,154.92,10849.0,147.8013,148.347,147.7918,148.3183,10849.0
2023-06-09 10:45:00,154.95,155.29,154.92,155.11,16627.0,148.347,148.6726,148.3183,148.5002,16627.0
2023-06-09 10:50:00,155.15,155.24,154.63,154.69,16978.0,148.5385,148.6247,148.0407,148.0981,16978.0
2023-06-09 10:55:00,154.63,154.78,154.53,154.66,20097.0,148.0407,148.1843,147.9449,148.0694,20097.0
2023-06-09 11:00:00,154.6,154.63,154.41,154.5,9617.0,148.012,148.0407,147.8301,147.9162,9617.0
2023-06-09 11:05:00,154.49,154.49,154.15,154.15,8707.0,147.9067,147.9067,147.5811,147.5811,8707.0
2023-06-09 11:10:00,154.14,154.33,154.14,154.31,24556.0,147.5716,147.7535,147.5716,147.7343,24556.0
2023-06-09 11:15:00,154.35,154.35,154.0,154.0,11222.0,147.7726,147.7726,147.4375,147.4375,11222.0
2023-06-09 11:20:00,154.02,154.08,153.9,154.03,34113.0,147.4567,147.5141,147.3418,147.4663,34113.0
2023-06-09 11:25:00,154.01,154.01,153.73,153.92,21917.0,147.4471,147.4471,147.179,147.3609,21917.0
2023-06-09 11:30:00,153.94,154.0,153.8,153.95,17161.0,147.3801,147.4375,147.2461,147.3897,17161.0
2023-06-09 11:35:00,153.94,153.98,153.57,153.63,12648.0,147.3801,147.4184,147.0259,147.0833,12648.0
2023-06-09 11:40:00,153.63,153.79,153.59,153.78,12019.0,147.0833,147.2365,147.045,147.2269,12019.0
2023-06-09 11:45:00,153.82,153.91,153.59,153.64,11092.0,147.2652,147.3514,147.045,147.0929,11092.0
2023-06-09 11:50:00,153.68,153.68,153.45,153.56,13430.0,147.1312,147.1312,146.911,147.0163,13430.0
2023-06-09 11:55:00,153.6,153.62,153.3,153.44,13284.0,147.0546,147.0737,146.7674,146.9014,13284.0
2023-06-09 12:00:00,153.4,153.45,153.32,153.44,16727.0,146.8631,146.911,146.7865,146.9014,16727.0
2023-06-09 12:05:00,153.47,153.6,153.4,153.47,13336.0,146.9301,147.0546,146.8631,146.9301,13336.0
2023-06-09 12:10:00,153.41,153.47,153.33,153.47,7933.0,146.8727,146.9301,146.7961,146.9301,7933.0
2023-06-09 12:15:00,153.47,153.58,153.46,153.55,14564.0,146.9301,147.0354,146.9205,147.0067,14564.0
2023-06-09 12:20:00,153.52,153.53,153.17,153.17,29401.0,146.978,146.9876,146.6429,146.6429,29401.0
2023-06-09 12:25:00,153.2,153.21,152.85,152.9,32097.0,146.6716,146.6812,146.3365,146.3844,32097.0
2023-06-09 12:30:00,152.92,153.03,152.77,152.94,28123.0,146.4036,146.5089,146.2599,146.4227,28123.0
2023-06-09 12:35:00,152.97,153.12,152.88,152.95,26303.0,146.4514,146.595,146.3653,146.4323,26303.0
2023-06-09 12:40:00,152.94,153.08,152.85,152.97,18795.0,146.4227,146.5567,146.3365,146.4514,18795.0
2023-06-09 12:45:00,152.97,153.0,152.77,152.92,17068.0,146.4514,146.4801,146.2599,146.4036,17068.0
2023-06-09 12:50:00,152.89,153.0,152.81,152.96,15503.0,146.3748,146.4801,146.2982,146.4419,15503.0
2023-06-09 12:55:00,152.96,152.96,152.75,152.8,19690.0,146.4419,146.4419,146.2408,146.2887,19690.0
2023-06-09 13:00:00,152.82,153.12,152.8,153.0,32114.0,146.3078,146.595,146.2887,146.4801,32114.0
2023-06-09 13:05:00,153.0,153.11,152.83,152.87,25073.0,146.4801,146.5855,146.3174,146.3557,25073.0
2023-06-09 13:10:00,152.9,153.13,152.86,152.9,21460.0,146.3844,146.6046,146.3461,146.3844,21460.0
2023-06-09 13:15:00,152.95,153.12,152.85,153.01,17465.0,146.4323,146.595,146.3365,146.4897,17465.0
2023-06-09 13:20:00,152.98,153.17,152.93,153.13,11699.0,146.461,146.6429,146.4131,146.6046,11699.0
2023-06-09 13:25:00,153.17,153.4,153.11,153.34,19841.0,146.6429,146.8631,146.5855,146.8057,19841.0
2023-06-09 13:30:00,153.34,153.48,153.23,153.25,12989.0,146.8057,146.9397,146.7003,146.7195,12989.0
2023-06-09 13:35:00,153.23,153.57,153.22,153.33,62054.0,146.7003,147.0259,146.6908,146.7961,62054.0
2023-06-09 13:40:00,153.35,153.73,153.31,153.7,24662.0,146.8152,147.179,146.7769,147.1503,24662.0
2023-06-09 13:45:00,153.67,153.7,153.53,153.68,12261.0,147.1216,147.1503,146.9876,147.1312,12261.0
2023-06-09 13:50:00,153.69,153.69,153.18,153.24,10680.0,147.1407,147.1407,146.6525,146.7099,10680.0
2023-06-09 13:55:00,153.2,153.61,153.17,153.55,19657.0,146.6716,147.0642,146.6429,147.0067,19657.0
2023-06-09 14:00:00,153.54,153.61,153.44,153.55,11888.0,146.9971,147.0642,146.9014,147.0067,11888.0
2023-06-09 14:05:00,153.55,153.6,153.41,153.44,16104.0,147.0067,147.0546,146.8727,146.9014,16104.0
2023-06-09 14:10:00,153.44,153.6,153.44,153.53,7305.0,146.9014,147.0546,146.9014,146.9876,7305.0
2023-06-09 14:15:00,153.55,153.63,153.48,153.6,9132.0,147.0067,147.0833,146.9397,147.0546,9132.0
2023-06-09 14:20:00,153.63,154.03,153.63,153.95,40466.0,147.0833,147.4663,147.0833,147.3897,40466.0
2023-06-09 14:25:00,153.98,154.15,153.94,154.0,18004.0,147.4184,147.5811,147.3801,147.4375,18004.0
2023-06-09 14:30:00,154.08,154.22,153.96,154.15,17331.0,147.5141,147.6482,147.3992,147.5811,17331.0
2023-06-09 14:35:00,154.19,154.22,154.04,154.17,9903.0,147.6194,147.6482,147.4758,147.6003,9903.0
2023-06-09 14:40:00,154.14,154.24,154.09,154.2,9694.0,147.5716,147.6673,147.5237,147.629,9694.0
2023-06-09 14:45:00,154.19,154.36,154.15,154.28,16915.0,147.6194,147.7822,147.5811,147.7056,16915.0
2023-06-09 14:50:00,154.28,154.35,154.24,154.31,9874.0,147.7056,147.7726,147.6673,147.7343,9874.0
2023-06-09 14:55:00,154.32,154.38,154.08,154.12,16755.0,147.7439,147.8013,147.5141,147.5524,16755.0
2023-06-09 15:00:00,154.12,154.2,153.98,153.99,27660.0,147.5524,147.629,147.4184,147.428,27660.0
2023-06-09 15:05:00,154.0,154.01,153.7,153.81,23037.0,147.4375,147.4471,147.1503,147.2556,23037.0
2023-06-09 15:10:00,153.75,153.82,153.67,153.78,12020.0,147.1982,147.2652,147.1216,147.2269,12020.0
2023-06-09 15:15:00,153.77,153.83,153.75,153.78,24979.0,147.2173,147.2748,147.1982,147.2269,24979.0
2023-06-09 15:20:00,153.76,153.83,153.64,153.69,21604.0,147.2078,147.2748,147.0929,147.1407,21604.0
2023-06-09 15:25:00,153.69,153.72,153.58,153.61,16766.0,147.1407,147.1695,147.0354,147.0642,16766.0
2023-06-09 15:30:00,153.64,153.64,153.4,153.4,29278.0,147.0929,147.0929,146.8631,146.8631,29278.0
2023-06-09 15:35:00,153.41,153.51,153.25,153.29,43898.0,146.8727,146.9684,146.7195,146.7578,43898.0
2023-06-09 15:40:00,153.31,153.35,153.16,153.2,33348.0,146.7769,146.8152,146.6333,146.6716,33348.0
2023-06-09 15:45:00,153.21,153.53,153.16,153.53,71278.0,146.6812,146.9876,146.6333,146.9876,71278.0
2023-06-09 15:50:00,153.51,153.51,153.19,153.3,93676.0,146.9684,146.9684,146.662,146.7674,93676.0
2023-06-09 15:55:00,153.32,153.36,152.96,153.11,197639.0,146.7865,146.8248,146.4419,146.5855,197639.0
2023-06-12 09:30:00,153.7,153.7,152.34,152.56,64204.0,147.1503,147.1503,145.8483,146.0589,64204.0
2023-06-12 09:35:00,152.54,152.94,152.19,152.64,31786.0,146.0397,146.4227,145.7047,146.1355,31786.0
2023-06-12 09:40:00,152.63,152.63,151.72,151.83,56996.0,146.1259,146.1259,145.2547,145.36,56996.0
2023-06-12 09:45:00,151.9,152.05,151.57,151.83,24176.0,145.427,145.5706,145.1111,145.36,24176.0
2023-06-12 09:50:00,151.87,151.96,151.5,151.75,25574.0,145.3983,145.4845,145.0441,145.2834,25574.0
2023-06-12 09:55:00,151.75,152.15,151.67,151.98,27115.0,145.2834,145.6664,145.2068,145.5036,27115.0
2023-06-12 10:00:00,152.05,152.08,151.74,152.02,46080.0,145.5706,145.5994,145.2738,145.5419,46080.0
2023-06-12 10:05:00,152.08,152.13,151.6,151.83,53715.0,145.5994,145.6472,145.1398,145.36,53715.0
2023-06-12 10:10:00,151.88,152.14,151.83,152.03,88513.0,145.4079,145.6568,145.36,145.5515,88513.0
2023-06-12 10:15:00,152.05,152.26,151.96,152.05,76123.0,145.5706,145.7717,145.4845,145.5706,76123.0
2023-06-12 10:20:00,152.05,152.08,151.79,151.88,26904.0,145.5706,145.5994,145.3217,145.4079,26904.0
2023-06-12 10:25:00,151.9,152.11,151.65,151.99,56481.0,145.427,145.6281,145.1877,145.5132,56481.0
2023-06-12 10:30:00,152.0,152.12,151.95,152.0,37131.0,145.5228,145.6376,145.4749,145.5228,37131.0
2023-06-12 10:35:00,152.0,152.05,151.79,151.81,70649.0,145.5228,145.5706,145.3217,145.3409,70649.0
2023-06-12 10:40:00,151.88,152.05,151.49,151.51,37967.0,145.4079,145.5706,145.0345,145.0536,37967.0
2023-06-12 10:45:00,151.52,151.53,151.27,151.43,33331.0,145.0632,145.0728,144.8239,144.977,33331.0
2023-06-12 10:50:00,151.45,151.65,151.39,151.56,17367.0,144.9962,145.1877,144.9388,145.1015,17367.0
2023-06-12 10:55:00,151.54,151.88,151.51,151.77,74859.0,145.0824,145.4079,145.0536,145.3026,74859.0
2023-06-12 11:00:00,151.78,152.18,151.77,152.08,64041.0,145.3121,145.6951,145.3026,145.5994,64041.0
2023-06-12 11:05:00,152.02,152.39,151.98,152.3,46263.0,145.5419,145.8961,145.5036,145.81,46263.0
2023-06-12 11:10:00,152.34,152.54,152.28,152.32,50839.0,145.8483,146.0397,145.7908,145.8291,50839.0
2023-06-12 11:15:00,152.36,152.8,152.35,152.79,34425.0,145.8674,146.2887,145.8578,146.2791,34425.0
2023-06-12 11:20:00,152.81,152.85,152.32,152.34,16147.0,146.2982,146.3365,145.8291,145.8483,16147.0
2023-06-12 11:25:00,152.32,152.49,152.11,152.27,19428.0,145.8291,145.9919,145.6281,145.7813,19428.0
2023-06-12 11:30:00,152.27,152.35,152.07,152.24,109413.0,145.7813,145.8578,145.5898,145.7525,109413.0
2023-06-12 11:35:00,152.21,152.22,151.77,151.95,32596.0,145.7238,145.7334,145.3026,145.4749,32596.0
2023-06-12 11:40:00,151.98,152.44,151.95,152.14,149193.0,145.5036,145.944,145.4749,145.6568,149193.0
2023-06-12 11:45:00,152.15,152.51,152.11,152.3,34286.0,145.6664,146.011,145.6281,145.81,34286.0
2023-06-12 11:50:00,152.3,152.52,152.3,152.43,49838.0,145.81,146.0206,145.81,145.9344,49838.0
2023-06-12 11:55:00,152.45,152.77,152.36,152.76,97459.0,145.9536,146.2599,145.8674,146.2504,97459.0
2023-06-12 12:00:00,152.74,152.96,152.48,152.95,45957.0,146.2312,146.4419,145.9823,146.4323,45957.0
2023-06-12 12:05:00,152.93,152.99,152.69,152.85,54105.0,146.4131,146.4706,146.1834,146.3365,54105.0
2023-06-12 12:10:00,152.84,152.97,152.72,152.72,40577.0,146.327,146.4514,146.2121,146.2121,40577.0
2023-06-12 12:15:00,152.72,152.96,151.8,152.96,491130.0,146.2121,146.4419,145.3313,146.4419,491130.0
2023-06-12 12:20:00,152.96,153.72,152.84,153.72,44138.0,146.4419,147.1695,146.327,147.1695,44138.0
2023-06-12 12:25:00,153.72,153.96,153.6,153.91,33307.0,147.1695,147.3992,147.0546,147.3514,33307.0
2023-06-12 12:30:00,153.96,154.51,153.92,154.27,35637.0,147.3992,147.9258,147.3609,147.696,35637.0
2023-06-12 12:35:00,154.28,154.45,154.13,154.24,16932.0,147.7056,147.8684,147.562,147.6673,16932.0
2023-06-12 12:40:00,154.22,154.3,153.85,153.9,27016.0,147.6482,147.7247,147.2939,147.3418,27016.0
2023-06-12 12:45:00,153.93,154.0,153.77,153.95,18442.0,147.3705,147.4375,147.2173,147.3897,18442.0
2023-06-12 12:50:00,153.96,153.99,153.64,153.64,17052.0,147.3992,147.428,147.0929,147.0929,17052.0
2023-06-12 12:55:00,153.66,153.69,153.5,153.63,9761.0,147.112,147.1407,146.9588,147.0833,9761.0
2023-06-12 13:00:00,153.64,153.64,153.27,153.39,8420.0,147.0929,147.0929,146.7386,146.8535,8420.0
2023-06-12 13:05:00,153.38,153.39,153.01,153.05,34484.0,146.844,146.8535,146.4897,146.528,34484.0
2023-06-12 13:10:00,153.05,153.05,152.85,152.96,9202.0,146.528,146.528,146.3365,146.4419,9202.0
2023-06-12 13:15:00,152.97,153.01,152.84,152.96,14142.0,146.4514,146.4897,146.327,146.4419,14142.0
2023-06-12 13:20:00,152.96,152.96,152.47,152.63,28137.0,146.4419,146.4419,145.9727,146.1259,28137.0
2023-06-12 13:25:00,152.63,152.8,152.61,152.63,9752.0,146.1259,146.2887,146.1068,146.1259,9752.0
2023-06-12 13:30:00,152.63,152.74,152.62,152.67,8273.0,146.1259,146.2312,146.1163,146.1642,8273.0
2023-06-12 13:35:00,152.62,152.62,152.45,152.47,12016.0,146.1163,146.1163,145.9536,145.9727,12016.0
2023-06-12 13:40:00,152.49,152.65,152.48,152.65,15476.0,145.9919,146.1451,145.9823,146.1451,15476.0
2023-06-12 13:45:00,152.62,152.73,152.49,152.56,11400.0,146.1163,146.2217,145.9919,146.0589,11400.0
2023-06-12 13:50:00,152.58,152.75,152.57,152.67,7333.0,146.078,146.2408,146.0685,146.1642,7333.0
2023-06-12 13:55:00,152.68,152.87,152.65,152.87,14053.0,146.1738,146.3557,146.1451,146.3557,14053.0
2023-06-12 14:00:00,152.87,153.0,152.74,152.88,13313.0,146.3557,146.4801,146.2312,146.3653,13313.0
2023-06-12 14:05:00,152.89,152.99,152.83,152.84,11133.0,146.3748,146.4706,146.3174,146.327,11133.0
2023-06-12 14:10:00,152.85,152.92,152.73,152.79,26754.0,146.3365,146.4036,146.2217,146.2791,26754.0
2023-06-12 14:15:00,152.79,152.93,152.77,152.85,19531.0,146.2791,146.4131,146.2599,146.3365,19531.0
2023-06-12 14:20:00,152.87,152.96,152.8,152.93,17919.0,146.3557,146.4419,146.2887,146.4131,17919.0
2023-06-12 14:25:00,152.93,152.93,152.66,152.8,10814.0,146.4131,146.4131,146.1546,146.2887,10814.0
2023-06-12 14:30:00,152.79,152.84,152.68,152.84,11803.0,146.2791,146.327,146.1738,146.327,11803.0
2023-06-12 14:35:00,152.84,152.85,152.75,152.83,12652.0,146.327,146.3365,146.2408,146.3174,12652.0
2023-06-12 14:40:00,152.83,152.89,152.8,152.82,13388.0,146.3174,146.3748,146.2887,146.3078,13388.0
2023-06-12 14:45:00,152.84,153.11,152.63,153.07,36210.0,146.327,146.5855,146.1259,146.5472,36210.0
2023-06-12 14:50:00,153.11,153.16,152.89,152.9,25973.0,146.5855,146.6333,146.3748,146.3844,25973.0
2023-06-12 14:55:00,152.88,153.15,152.86,153.04,25731.0,146.3653,146.6238,146.3461,146.5184,25731.0
2023-06-12 15:00:00,153.04,153.11,153.0,153.04,19093.0,146.5184,146.5855,146.4801,146.5184,19093.0
2023-06-12 15:05:00,153.02,153.34,153.0,153.24,44827.0,146.4993,146.8057,146.4801,146.7099,44827.0
2023-06-12 15:10:00,153.22,153.46,153.13,153.42,16344.0,146.6908,146.9205,146.6046,146.8822,16344.0
2023-06-12 15:15:00,153.41,153.57,153.31,153.36,27194.0,146.8727,147.0259,146.7769,146.8248,27194.0
2023-06-12 15:20:00,153.36,153.42,153.16,153.23,45203.0,146.8248,146.8822,146.6333,146.7003,45203.0
2023-06-12 15:25:00,153.23,153.27,153.15,153.15,42827.0,146.7003,146.7386,146.6238,146.6238,42827.0
2023-06-12 15:30:00,153.14,153.42,153.02,153.14,44027.0,146.6142,146.8822,146.4993,146.6142,44027.0
2023-06-12 15:35:00,153.14,153.59,153.08,153.58,40491.0,146.6142,147.045,146.5567,147.0354,40491.0
2023-06-12 15:40:00,153.58,153.96,153.57,153.91,63492.0,147.0354,147.3992,147.0259,147.3514,63492.0
2023-06-12 15:45:00,153.92,154.1,153.88,153.99,88225.0,147.3609,147.5333,147.3226,147.428,88225.0
2023-06-12 15:50:00,154.01,154.28,153.97,154.01,108733.0,147.4471,147.7056,147.4088,147.4471,108733.0
2023-06-12 15:55:00,154.01,154.06,153.82,153.99,187327.0,147.4471,147.495,147.2652,147.428,187327.0
2023-06-13 09:30:00,154.94,156.64,154.78,156.25,162408.0,148.3375,149.965,148.1843,149.5917,162408.0
2023-06-13 09:35:00,156.24,156.8,155.81,156.72,94408.0,149.5821,150.1182,149.1704,150.0416,94408.0
2023-06-13 09:40:00,156.51,157.33,156.41,157.2,119541.0,149.8406,150.6256,149.7448,150.5012,119541.0
2023-06-13 09:45:00,157.27,157.35,156.89,157.1,110690.0,150.5682,150.6448,150.2044,150.4054,110690.0
2023-06-13 09:50:00,157.08,157.56,157.07,157.56,52105.0,150.3863,150.8458,150.3767,150.8458,52105.0
2023-06-13 09:55:00,157.43,157.91,157.19,157.81,37618.0,150.7214,151.1809,150.4916,151.0852,37618.0
2023-06-13 10:00:00,157.84,158.07,157.77,158.0,46109.0,151.1139,151.3341,151.0469,151.2671,46109.0
2023-06-13 10:05:00,157.97,158.31,157.92,158.12,30033.0,151.2384,151.5639,151.1905,151.382,30033.0
2023-06-13 10:10:00,158.13,158.24,157.77,157.98,91886.0,151.3915,151.4969,151.0469,151.2479,91886.0
2023-06-13 10:15:00,157.9,158.64,157.83,158.61,42947.0,151.1713,151.8798,151.1043,151.8511,42947.0
2023-06-13 10:20:00,158.64,159.04,158.42,159.03,41405.0,151.8798,152.2628,151.6692,152.2532,41405.0
2023-06-13 10:25:00,158.99,159.08,158.81,159.0,46497.0,152.2149,152.3011,152.0426,152.2245,46497.0
2023-06-13 10:30:00,159.0,159.24,158.85,159.18,42724.0,152.2245,152.4542,152.0809,152.3968,42724.0
2023-06-13 10:35:00,159.14,159.5,159.06,159.5,29275.0,152.3585,152.7032,152.2819,152.7032,29275.0
2023-06-13 10:40:00,159.5,159.5,159.05,159.31,40197.0,152.7032,152.7032,152.2723,152.5213,40197.0
2023-06-13 10:45:00,159.35,159.37,159.04,159.2,37614.0,152.5596,152.5787,152.2628,152.4159,37614.0
2023-06-13 10:50:00,159.23,159.52,159.23,159.5,43143.0,152.4447,152.7223,152.4447,152.7032,43143.0
2023-06-13 10:55:00,159.52,159.96,159.52,159.89,89424.0,152.7223,153.1436,152.7223,153.0765,89424.0
2023-06-13 11:00:00,159.9,159.96,159.72,159.86,30052.0,153.0861,153.1436,152.9138,153.0478,30052.0
2023-06-13 11:05:00,159.86,159.89,159.41,159.51,29146.0,153.0478,153.0765,152.617,152.7127,29146.0
2023-06-13 11:10:00,159.5,159.73,159.42,159.46,35124.0,152.7032,152.9234,152.6266,152.6649,35124.0
2023-06-13 11:15:00,159.41,159.55,159.05,159.45,39327.0,152.617,152.751,152.2723,152.6553,39327.0
2023-06-13 11:20:00,159.4,159.48,159.25,159.42,25048.0,152.6074,152.684,152.4638,152.6266,25048.0
2023-06-13 11:25:00,159.42,159.45,159.13,159.35,22930.0,152.6266,152.6553,152.3489,152.5596,22930.0
2023-06-13 11:30:00,159.37,159.37,158.77,158.86,29428.0,152.5787,152.5787,152.0043,152.0904,29428.0
2023-06-13 11:35:00,158.82,158.91,158.28,158.43,23581.0,152.0521,152.1383,151.5351,151.6788,23581.0
2023-06-13 11:40:00,158.35,158.75,158.35,158.5,23624.0,151.6022,151.9851,151.6022,151.7458,23624.0
2023-06-13 11:45:00,158.5,158.91,158.47,158.57,24683.0,151.7458,152.1383,151.7171,151.8128,24683.0
2023-06-13 11:50:00,158.62,158.66,158.37,158.5,16177.0,151.8607,151.899,151.6213,151.7458,16177.0
2023-06-13 11:55:00,158.5,158.68,158.5,158.57,21325.0,151.7458,151.9181,151.7458,151.8128,21325.0
2023-06-13 12:00:00,158.58,158.7,158.36,158.69,25121.0,151.8224,151.9372,151.6117,151.9277,25121.0
2023-06-13 12:05:00,158.74,158.76,158.54,158.68,22498.0,151.9755,151.9947,151.7841,151.9181,22498.0
2023-06-13 12:10:00,158.68,158.98,158.67,158.95,18557.0,151.9181,152.2053,151.9085,152.1766,18557.0
2023-06-13 12:15:00,158.95,159.04,158.66,158.7,26604.0,152.1766,152.2628,151.899,151.9372,26604.0
2023-06-13 12:20:00,158.7,159.1,158.69,159.1,11246.0,151.9372,152.3202,151.9277,152.3202,11246.0
2023-06-13 12:25:00,159.09,159.27,158.95,159.14,20232.0,152.3106,152.483,152.1766,152.3585,20232.0
2023-06-13 12:30:00,159.15,159.39,159.13,159.36,9562.0,152.3681,152.5978,152.3489,152.5691,9562.0
2023-06-13 12:35:00,159.33,159.51,159.05,159.11,48084.0,152.5404,152.7127,152.2723,152.3298,48084.0
2023-06-13 12:40:00,159.05,159.15,158.96,158.97,37147.0,152.2723,152.3681,152.1862,152.1957,37147.0
2023-06-13 12:45:00,159.0,159.05,158.75,158.92,72339.0,152.2245,152.2723,151.9851,152.1479,72339.0
2023-06-13 12:50:00,158.96,159.15,158.93,159.04,28559.0,152.1862,152.3681,152.1574,152.2628,28559.0
2023-06-13 12:55:00,159.01,159.04,158.88,159.02,33445.0,152.234,152.2628,152.1096,152.2436,33445.0
2023-06-13 13:00:00,158.94,159.48,158.94,159.46,47017.0,152.167,152.684,152.167,152.6649,47017.0
2023-06-13 13:05:00,159.48,159.74,159.37,159.42,18590.0,152.684,152.9329,152.5787,152.6266,18590.0
2023-06-13 13:10:00,159.42,159.51,159.29,159.39,20941.0,152.6266,152.7127,152.5021,152.5978,20941.0
2023-06-13 13:15:00,159.4,159.44,159.26,159.34,10569.0,152.6074,152.6457,152.4734,152.55,10569.0
2023-06-13 13:20:00,159.38,159.51,159.17,159.51,16380.0,152.5883,152.7127,152.3872,152.7127,16380.0
2023-06-13 13:25:00,159.5,159.64,159.49,159.62,25629.0,152.7032,152.8372,152.6936,152.818,25629.0
2023-06-13 13:30:00,159.62,159.75,159.51,159.53,20093.0,152.818,152.9425,152.7127,152.7319,20093.0
2023-06-13 13:35:00,159.53,159.71,159.43,159.65,26934.0,152.7319,152.9042,152.6361,152.8468,26934.0
2023-06-13 13:40:00,159.66,159.72,159.58,159.7,17467.0,152.8563,152.9138,152.7797,152.8946,17467.0
2023-06-13 13:45:00,159.69,160.02,159.69,159.98,29918.0,152.8851,153.201,152.8851,153.1627,29918.0
2023-06-13 13:50:00,159.95,160.11,159.91,160.06,27796.0,153.134,153.2872,153.0957,153.2393,27796.0
2023-06-13 13:55:00,160.03,160.1,159.76,159.81,16114.0,153.2106,153.2776,152.9521,152.9999,16114.0
2023-06-13 14:00:00,159.81,160.08,159.8,159.95,18179.0,152.9999,153.2584,152.9904,153.134,18179.0
2023-06-13 14:05:00,159.93,159.96,159.86,159.94,16577.0,153.1148,153.1436,153.0478,153.1244,16577.0
2023-06-13 14:10:00,159.91,159.98,159.6,159.9,26313.0,153.0957,153.1627,152.7989,153.0861,26313.0
2023-06-13 14:15:00,159.87,159.95,159.75,159.92,19650.0,153.0574,153.134,152.9425,153.1053,19650.0
2023-06-13 14:20:00,159.92,160.09,159.89,159.98,25066.0,153.1053,153.268,153.0765,153.1627,25066.0
2023-06-13 14:25:00,160.02,160.03,159.8,159.89,14601.0,153.201,153.2106,152.9904,153.0765,14601.0
2023-06-13 14:30:00,159.9,159.95,159.64,159.7,33483.0,153.0861,153.134,152.8372,152.8946,33483.0
2023-06-13 14:35:00,159.69,159.84,159.53,159.69,26763.0,152.8851,153.0287,152.7319,152.8851,26763.0
2023-06-13 14:40:00,159.72,159.83,159.32,159.46,24200.0,152.9138,153.0191,152.5308,152.6649,24200.0
2023-06-13 14:45:00,159.46,159.68,159.46,159.51,16336.0,152.6649,152.8755,152.6649,152.7127,16336.0
2023-06-13 14:50:00,159.51,159.76,159.5,159.56,24890.0,152.7127,152.9521,152.7032,152.7606,24890.0
2023-06-13 14:55:00,159.57,159.76,159.51,159.73,13824.0,152.7702,152.9521,152.7127,152.9234,13824.0
2023-06-13 15:00:00,159.75,159.82,159.67,159.68,18820.0,152.9425,153.0095,152.8659,152.8755,18820.0
2023-06-13 15:05:00,159.66,159.84,159.66,159.76,9405.0,152.8563,153.0287,152.8563,152.9521,9405.0
2023-06-13 15:10:00,159.78,159.8,159.7,159.8,13572.0,152.9712,152.9904,152.8946,152.9904,13572.0
2023-06-13 15:15:00,159.77,159.77,159.57,159.68,10500.0,152.9617,152.9617,152.7702,152.8755,10500.0
2023-06-13 15:20:00,159.71,159.75,159.62,159.69,16307.0,152.9042,152.9425,152.818,152.8851,16307.0
2023-06-13 15:25:00,159.71,159.91,159.7,159.84,29604.0,152.9042,153.0957,152.8946,153.0287,29604.0
2023-06-13 15:30:00,159.82,159.83,159.69,159.76,25237.0,153.0095,153.0191,152.8851,152.9521,25237.0
2023-06-13 15:35:00,159.76,159.85,159.74,159.82,29484.0,152.9521,153.0382,152.9329,153.0095,29484.0
2023-06-13 15:40:00,159.83,159.83,159.57,159.8,31273.0,153.0191,153.0191,152.7702,152.9904,31273.0
2023-06-13 15:45:00,159.79,159.92,159.73,159.92,45681.0,152.9808,153.1053,152.9234,153.1053,45681.0
2023-06-13 15:50:00,159.89,160.08,159.73,160.0,93434.0,153.0765,153.2584,152.9234,153.1819,93434.0
2023-06-13 15:55:00,160.01,160.16,159.98,160.1,197185.0,153.1914,153.335,153.1627,153.2776,197185.0
2023-06-14 09:30:00,163.86,163.95,162.18,162.5,161001.0,156.8774,156.9635,155.269,155.5753,161001.0
2023-06-14 09:35:00,162.61,162.97,161.81,162.55,131190.0,155.6806,156.0253,154.9147,155.6232,131190.0
2023-06-14 09:40:00,162.5,163.2,162.2,162.88,92236.0,155.5753,156.2455,155.2881,155.9391,92236.0
2023-06-14 09:45:00,162.95,163.5,162.78,163.27,541117.0,156.0061,156.5327,155.8434,156.3125,541117.0
2023-06-14 09:50:00,163.25,164.2,163.25,163.84,126850.0,156.2934,157.2029,156.2934,156.8582,126850.0
2023-06-14 09:55:00,163.69,164.35,163.61,163.94,110555.0,156.7146,157.3465,156.638,156.954,110555.0
2023-06-14 10:00:00,163.97,163.98,163.02,163.33,39536.0,156.9827,156.9923,156.0732,156.3699,39536.0
2023-06-14 10:05:00,163.33,163.33,162.61,163.05,54925.0,156.3699,156.3699,155.6806,156.1019,54925.0
2023-06-14 10:10:00,162.99,163.45,162.99,163.45,21619.0,156.0444,156.4848,156.0444,156.4848,21619.0
2023-06-14 10:15:00,163.43,163.84,163.29,163.72,34591.0,156.4657,156.8582,156.3317,156.7433,34591.0
2023-06-14 10:20:00,163.77,163.9,163.56,163.78,26892.0,156.7912,156.9157,156.5901,156.8008,26892.0
2023-06-14 10:25:00,163.81,164.23,163.81,164.17,48075.0,156.8295,157.2316,156.8295,157.1742,48075.0
2023-06-14 10:30:00,164.23,164.25,163.76,163.96,85429.0,157.2316,157.2507,156.7816,156.9731,85429.0
2023-06-14 10:35:00,163.98,164.06,163.66,164.0,154534.0,156.9923,157.0688,156.6859,157.0114,154534.0
2023-06-14 10:40:00,164.0,164.06,163.63,163.84,40445.0,157.0114,157.0688,156.6572,156.8582,40445.0
2023-06-14 10:45:00,163.8,164.06,163.73,164.0,30408.0,156.8199,157.0688,156.7529,157.0114,30408.0
2023-06-14 10:50:00,163.97,164.03,163.8,164.03,48734.0,156.9827,157.0401,156.8199,157.0401,48734.0
2023-06-14 10:55:00,164.03,164.25,164.02,164.09,72224.0,157.0401,157.2507,157.0305,157.0976,72224.0
2023-06-14 11:00:00,164.2,164.53,164.14,164.33,63600.0,157.2029,157.5188,157.1454,157.3273,63600.0
2023-06-14 11:05:00,164.29,164.47,164.01,164.18,46266.0,157.289,157.4614,157.021,157.1837,46266.0
2023-06-14 11:10:00,164.19,164.47,164.15,164.44,34033.0,157.1933,157.4614,157.155,157.4326,34033.0
2023-06-14 11:15:00,164.42,164.6,164.32,164.54,35522.0,157.4135,157.5858,157.3178,157.5284,35522.0
2023-06-14 11:20:00,164.5,164.65,164.09,164.63,184691.0,157.4901,157.6337,157.0976,157.6146,184691.0
2023-06-14 11:25:00,164.63,164.66,164.08,164.33,28274.0,157.6146,157.6433,157.088,157.3273,28274.0
2023-06-14 11:30:00,164.33,164.49,164.27,164.45,25855.0,157.3273,157.4805,157.2699,157.4422,25855.0
2023-06-14 11:35:00,164.4,164.53,163.91,163.99,89798.0,157.3944,157.5188,156.9252,157.0018,89798.0
2023-06-14 11:40:00,163.99,164.12,163.76,163.97,63656.0,157.0018,157.1263,156.7816,156.9827,63656.0
2023-06-14 11:45:00,163.96,163.99,163.27,163.62,40536.0,156.9731,157.0018,156.3125,156.6476,40536.0
2023-06-14 11:50:00,163.76,163.99,163.69,163.97,139163.0,156.7816,157.0018,156.7146,156.9827,139163.0
2023-06-14 11:55:00,163.95,164.06,163.71,163.73,40581.0,156.9635,157.0688,156.7338,156.7529,40581.0
2023-06-14 12:00:00,163.75,163.75,163.29,163.29,18516.0,156.7721,156.7721,156.3317,156.3317,18516.0
2023-06-14 12:05:00,163.21,163.21,162.91,163.01,21987.0,156.2551,156.2551,155.9678,156.0636,21987.0
2023-06-14 12:10:00,162.97,163.14,162.86,163.13,16061.0,156.0253,156.188,155.92,156.1785,16061.0
2023-06-14 12:15:00,163.07,163.12,163.0,163.03,17601.0,156.121,156.1689,156.054,156.0827,17601.0
2023-06-14 12:20:00,163.03,163.13,162.96,163.02,25148.0,156.0827,156.1785,156.0157,156.0732,25148.0
2023-06-14 12:25:00,163.02,163.26,163.01,163.2,15447.0,156.0732,156.3029,156.0636,156.2455,15447.0
2023-06-14 12:30:00,163.21,163.21,163.05,163.09,17171.0,156.2551,156.2551,156.1019,156.1402,17171.0
2023-06-14 12:35:00,163.12,163.12,162.78,162.92,20977.0,156.1689,156.1689,155.8434,155.9774,20977.0
2023-06-14 12:40:00,162.94,163.1,162.67,162.96,40485.0,155.9966,156.1498,155.7381,156.0157,40485.0
2023-06-14 12:45:00,163.0,163.07,162.85,162.89,38660.0,156.054,156.121,155.9104,155.9487,38660.0
2023-06-14 12:50:00,162.89,162.89,162.56,162.65,17221.0,155.9487,155.9487,155.6328,155.7189,17221.0
2023-06-14 12:55:00,162.66,162.96,162.65,162.93,18281.0,155.7285,156.0157,155.7189,155.987,18281.0
2023-06-14 13:00:00,163.0,163.2,163.0,163.11,18171.0,156.054,156.2455,156.054,156.1593,18171.0
2023-06-14 13:05:00,163.08,163.08,162.99,163.0,7480.0,156.1306,156.1306,156.0444,156.054,7480.0
2023-06-14 13:10:00,163.0,163.08,162.83,162.85,13170.0,156.054,156.1306,155.8913,155.9104,13170.0
2023-06-14 13:15:00,162.85,162.95,162.81,162.93,14420.0,155.9104,156.0061,155.8721,155.987,14420.0
2023-06-14 13:20:00,162.92,163.02,162.89,162.98,41902.0,155.9774,156.0732,155.9487,156.0349,41902.0
2023-06-14 13:25:00,162.96,162.96,162.83,162.85,19912.0,156.0157,156.0157,155.8913,155.9104,19912.0
2023-06-14 13:30:00,162.86,163.01,162.8,163.0,14186.0,155.92,156.0636,155.8625,156.054,14186.0
2023-06-14 13:35:00,163.0,163.31,162.91,163.31,29069.0,156.054,156.3508,155.9678,156.3508,29069.0
2023-06-14 13:40:00,163.31,163.33,163.04,163.16,17313.0,156.3508,156.3699,156.0923,156.2072,17313.0
2023-06-14 13:45:00,163.16,163.25,162.94,163.22,109439.0,156.2072,156.2934,155.9966,156.2646,109439.0
2023-06-14 13:50:00,163.22,163.38,163.14,163.2,28542.0,156.2646,156.4178,156.188,156.2455,28542.0
2023-06-14 13:55:00,163.18,163.23,162.74,162.79,24782.0,156.2263,156.2742,155.8051,155.853,24782.0
2023-06-14 14:00:00,162.77,162.77,162.15,162.18,31122.0,155.8338,155.8338,155.2402,155.269,31122.0
2023-06-14 14:05:00,162.18,162.18,161.26,161.31,56848.0,155.269,155.269,154.3882,154.436,56848.0
2023-06-14 14:10:00,161.34,161.38,160.84,161.28,107569.0,154.4647,154.503,153.9861,154.4073,107569.0
2023-06-14 14:15:00,161.29,161.51,161.09,161.25,45100.0,154.4169,154.6275,154.2254,154.3786,45100.0
2023-06-14 14:20:00,161.22,161.59,161.22,161.35,61291.0,154.3499,154.7041,154.3499,154.4743,61291.0
2023-06-14 14:25:00,161.31,161.49,161.24,161.44,44582.0,154.436,154.6084,154.369,154.5605,44582.0
2023-06-14 14:30:00,161.44,162.04,161.3,161.94,67238.0,154.5605,155.1349,154.4265,155.0392,67238.0
2023-06-14 14:35:00,161.95,162.11,161.8,161.88,76822.0,155.0488,155.2019,154.9051,154.9817,76822.0
2023-06-14 14:40:00,161.93,162.14,161.6,161.62,25417.0,155.0296,155.2307,154.7137,154.7328,25417.0
2023-06-14 14:45:00,161.58,161.9,161.5,161.86,26230.0,154.6945,155.0009,154.6179,154.9626,26230.0
2023-06-14 14:50:00,161.88,161.9,161.56,161.76,24402.0,154.9817,155.0009,154.6754,154.8669,24402.0
2023-06-14 14:55:00,161.78,161.91,161.62,161.87,40696.0,154.886,155.0105,154.7328,154.9722,40696.0
2023-06-14 15:00:00,161.87,162.72,161.85,162.25,51894.0,154.9722,155.7859,154.953,155.336,51894.0
2023-06-14 15:05:00,162.28,162.46,162.12,162.37,42808.0,155.3647,155.537,155.2115,155.4509,42808.0
2023-06-14 15:10:00,162.4,162.42,162.23,162.28,25445.0,155.4796,155.4987,155.3168,155.3647,25445.0
2023-06-14 15:15:00,162.27,162.37,161.99,162.37,47192.0,155.3551,155.4509,155.0871,155.4509,47192.0
2023-06-14 15:20:00,162.37,162.4,162.16,162.18,21868.0,155.4509,155.4796,155.2498,155.269,21868.0
2023-06-14 15:25:00,162.19,162.5,162.19,162.5,51585.0,155.2785,155.5753,155.2785,155.5753,51585.0
2023-06-14 15:30:00,162.5,162.56,161.88,162.17,204719.0,155.5753,155.6328,154.9817,155.2594,204719.0
2023-06-14 15:35:00,162.15,162.18,161.94,162.09,31650.0,155.2402,155.269,155.0392,155.1828,31650.0
2023-06-14 15:40:00,162.07,162.28,161.86,162.23,47070.0,155.1636,155.3647,154.9626,155.3168,47070.0
2023-06-14 15:45:00,162.22,162.26,161.85,162.07,65824.0,155.3072,155.3455,154.953,155.1636,65824.0
2023-06-14 15:50:00,162.07,162.17,161.82,162.09,103054.0,155.1636,155.2594,154.9243,155.1828,103054.0
2023-06-14 15:55:00,162.11,162.25,161.93,162.13,203888.0,155.2019,155.336,155.0296,155.2211,203888.0
2023-06-15 09:30:00,161.26,161.8,160.26,161.58,60387.0,154.3882,154.9051,153.4308,154.6945,60387.0
2023-06-15 09:35:00,161.58,162.8,161.42,162.77,33524.0,154.6945,155.8625,154.5413,155.8338,33524.0
2023-06-15 09:40:00,162.77,163.02,162.25,163.0,28292.0,155.8338,156.0732,155.336,156.054,28292.0
2023-06-15 09:45:00,162.87,163.27,162.75,162.94,29002.0,155.9296,156.3125,155.8147,155.9966,29002.0
2023-06-15 09:50:00,162.92,163.16,162.1,162.22,23404.0,155.9774,156.2072,155.1924,155.3072,23404.0
2023-06-15 09:55:00,162.14,162.82,162.14,162.55,39711.0,155.2307,155.8817,155.2307,155.6232,39711.0
2023-06-15 10:00:00,162.5,162.6,161.84,161.84,12374.0,155.5753,155.6711,154.9434,154.9434,12374.0
2023-06-15 10:05:00,161.81,162.0,161.14,161.51,33772.0,154.9147,155.0966,154.2733,154.6275,33772.0
2023-06-15 10:10:00,161.51,161.63,161.2,161.25,12119.0,154.6275,154.7424,154.3307,154.3786,12119.0
2023-06-15 10:15:00,161.22,161.65,161.18,161.56,11517.0,154.3499,154.7615,154.3116,154.6754,11517.0
2023-06-15 10:20:00,161.43,161.63,161.3,161.57,11184.0,154.5509,154.7424,154.4265,154.6849,11184.0
2023-06-15 10:25:00,161.61,161.64,161.27,161.48,15477.0,154.7232,154.752,154.3977,154.5988,15477.0
2023-06-15 10:30:00,161.55,161.9,161.54,161.89,18066.0,154.6658,155.0009,154.6562,154.9913,18066.0
2023-06-15 10:35:00,161.92,162.06,161.65,161.84,18661.0,155.02,155.1541,154.7615,154.9434,18661.0
2023-06-15 10:40:00,161.84,162.2,161.65,162.2,22821.0,154.9434,155.2881,154.7615,155.2881,22821.0
2023-06-15 10:45:00,162.17,162.39,162.16,162.28,55206.0,155.2594,155.47,155.2498,155.3647,55206.0
2023-06-15 10:50:00,162.29,162.51,162.23,162.45,33809.0,155.3743,155.5849,155.3168,155.5274,33809.0
2023-06-15 10:55:00,162.48,162.58,162.36,162.51,67101.0,155.5562,155.6519,155.4413,155.5849,67101.0
2023-06-15 11:00:00,162.53,162.74,162.48,162.55,18754.0,155.604,155.8051,155.5562,155.6232,18754.0
2023-06-15 11:05:00,162.55,162.83,162.54,162.76,60427.0,155.6232,155.8913,155.6136,155.8242,60427.0
2023-06-15 11:10:00,162.73,162.77,162.46,162.64,49529.0,155.7955,155.8338,155.537,155.7094,49529.0
2023-06-15 11:15:00,162.64,162.8,162.39,162.46,35078.0,155.7094,155.8625,155.47,155.537,35078.0
2023-06-15 11:20:00,162.46,162.7,162.33,162.7,21884.0,155.537,155.7668,155.4126,155.7668,21884.0
2023-06-15 11:25:00,162.63,162.77,162.56,162.65,13003.0,155.6998,155.8338,155.6328,155.7189,13003.0
2023-06-15 11:30:00,162.64,162.76,162.53,162.55,24817.0,155.7094,155.8242,155.604,155.6232,24817.0
2023-06-15 11:35:00,162.56,162.8,162.55,162.72,21159.0,155.6328,155.8625,155.6232,155.7859,21159.0
2023-06-15 11:40:00,162.78,163.0,162.72,162.83,10600.0,155.8434,156.054,155.7859,155.8913,10600.0
2023-06-15 11:45:00,162.83,162.91,162.7,162.88,33068.0,155.8913,155.9678,155.7668,155.9391,33068.0
2023-06-15 11:50:00,162.9,163.07,162.9,162.94,14504.0,155.9583,156.121,155.9583,155.9966,14504.0
2023-06-15 11:55:00,162.93,163.09,162.85,163.07,21783.0,155.987,156.1402,155.9104,156.121,21783.0
2023-06-15 12:00:00,163.04,163.12,162.97,163.02,12560.0,156.0923,156.1689,156.0253,156.0732,12560.0
2023-06-15 12:05:00,162.99,163.14,162.99,163.12,20969.0,156.0444,156.188,156.0444,156.1689,20969.0
2023-06-15 12:10:00,163.12,163.28,163.05,163.23,18057.0,156.1689,156.3221,156.1019,156.2742,18057.0
2023-06-15 12:15:00,163.22,163.68,163.22,163.66,16313.0,156.2646,156.705,156.2646,156.6859,16313.0
2023-06-15 12:20:00,163.65,163.93,163.64,163.93,16629.0,156.6763,156.9444,156.6667,156.9444,16629.0
2023-06-15 12:25:00,163.9,163.92,163.78,163.82,65422.0,156.9157,156.9348,156.8008,156.8391,65422.0
2023-06-15 12:30:00,163.82,164.17,163.74,164.01,31200.0,156.8391,157.1742,156.7625,157.021,31200.0
2023-06-15 12:35:00,164.05,164.31,163.91,164.21,26005.0,157.0593,157.3082,156.9252,157.2124,26005.0
2023-06-15 12:40:00,164.18,164.27,164.12,164.18,20596.0,157.1837,157.2699,157.1263,157.1837,20596.0
2023-06-15 12:45:00,164.18,164.23,164.05,164.22,28969.0,157.1837,157.2316,157.0593,157.222,28969.0
2023-06-15 12:50:00,164.22,164.57,164.22,164.5,34313.0,157.222,157.5571,157.222,157.4901,34313.0
2023-06-15 12:55:00,164.53,164.63,164.31,164.63,21682.0,157.5188,157.6146,157.3082,157.6146,21682.0
2023-06-15 13:00:00,164.61,164.65,164.29,164.47,22674.0,157.5954,157.6337,157.289,157.4614,22674.0
2023-06-15 13:05:00,164.44,164.6,164.43,164.52,14772.0,157.4326,157.5858,157.4231,157.5092,14772.0
2023-06-15 13:10:00,164.51,164.53,164.07,164.07,22223.0,157.4997,157.5188,157.0784,157.0784,22223.0
2023-06-15 13:15:00,164.12,164.12,163.93,164.02,18380.0,157.1263,157.1263,156.9444,157.0305,18380.0
2023-06-15 13:20:00,163.99,164.08,163.93,163.93,12793.0,157.0018,157.088,156.9444,156.9444,12793.0
2023-06-15 13:25:00,163.94,163.99,163.62,163.72,15652.0,156.954,157.0018,156.6476,156.7433,15652.0
2023-06-15 13:30:00,163.71,163.77,163.62,163.75,13239.0,156.7338,156.7912,156.6476,156.7721,13239.0
2023-06-15 13:35:00,163.72,163.82,163.64,163.65,11826.0,156.7433,156.8391,156.6667,156.6763,11826.0
2023-06-15 13:40:00,163.62,163.69,163.54,163.64,9615.0,156.6476,156.7146,156.571,156.6667,9615.0
2023-06-15 13:45:00,163.63,163.81,163.63,163.72,15753.0,156.6572,156.8295,156.6572,156.7433,15753.0
2023-06-15 13:50:00,163.75,164.13,163.71,164.12,12799.0,156.7721,157.1359,156.7338,157.1263,12799.0
2023-06-15 13:55:00,164.13,164.18,163.97,164.14,14909.0,157.1359,157.1837,156.9827,157.1454,14909.0
2023-06-15 14:00:00,164.14,164.43,164.06,164.27,46601.0,157.1454,157.4231,157.0688,157.2699,46601.0
2023-06-15 14:05:00,164.27,164.3,164.01,164.1,51255.0,157.2699,157.2986,157.021,157.1071,51255.0
2023-06-15 14:10:00,164.08,164.25,163.92,164.15,16810.0,157.088,157.2507,156.9348,157.155,16810.0
2023-06-15 14:15:00,164.22,164.22,163.92,163.96,10829.0,157.222,157.222,156.9348,156.9731,10829.0
2023-06-15 14:20:00,163.94,164.07,163.91,164.01,14420.0,156.954,157.0784,156.9252,157.021,14420.0
2023-06-15 14:25:00,163.97,163.98,163.78,163.85,7953.0,156.9827,156.9923,156.8008,156.8678,7953.0
2023-06-15 14:30:00,163.87,163.93,163.85,163.91,12408.0,156.8869,156.9444,156.8678,156.9252,12408.0
2023-06-15 14:35:00,163.93,164.05,163.92,163.96,11607.0,156.9444,157.0593,156.9348,156.9731,11607.0
2023-06-15 14:40:00,163.97,164.17,163.94,164.11,22797.0,156.9827,157.1742,156.954,157.1167,22797.0
2023-06-15 14:45:00,164.16,164.21,164.02,164.1,9721.0,157.1646,157.2124,157.0305,157.1071,9721.0
2023-06-15 14:50:00,164.11,164.15,163.97,164.15,7340.0,157.1167,157.155,156.9827,157.155,7340.0
2023-06-15 14:55:00,164.15,164.39,164.13,164.31,19420.0,157.155,157.3848,157.1359,157.3082,19420.0
2023-06-15 15:00:00,164.28,164.38,164.06,164.08,21601.0,157.2795,157.3752,157.0688,157.088,21601.0
2023-06-15 15:05:00,164.1,164.18,164.04,164.14,26834.0,157.1071,157.1837,157.0497,157.1454,26834.0
2023-06-15 15:10:00,164.12,164.18,164.03,164.16,12225.0,157.1263,157.1837,157.0401,157.1646,12225.0
2023-06-15 15:15:00,164.17,164.24,164.03,164.03,15325.0,157.1742,157.2412,157.0401,157.0401,15325.0
2023-06-15 15:20:00,164.05,164.14,163.99,164.1,25793.0,157.0593,157.1454,157.0018,157.1071,25793.0
2023-06-15 15:25:00,164.12,164.12,163.94,164.06,24856.0,157.1263,157.1263,156.954,157.0688,24856.0
2023-06-15 15:30:00,164.03,164.22,163.97,164.15,20245.0,157.0401,157.222,156.9827,157.155,20245.0
2023-06-15 15:35:00,164.16,164.25,164.02,164.02,39658.0,157.1646,157.2507,157.0305,157.0305,39658.0
2023-06-15 15:40:00,164.04,164.04,163.8,163.98,30139.0,157.0497,157.0497,156.8199,156.9923,30139.0
2023-06-15 15:45:00,163.98,164.31,163.95,164.07,57828.0,156.9923,157.3082,156.9635,157.0784,57828.0
2023-06-15 15:50:00,164.11,164.27,163.9,163.98,49355.0,157.1167,157.2699,156.9157,156.9923,49355.0
2023-06-15 15:55:00,163.97,164.01,163.4,163.68,184375.0,156.9827,157.021,156.437,156.705,184375.0
2023-06-16 09:30:00,163.21,163.21,162.9,162.9,400.0,156.2551,156.2551,155.9583,155.9583,400.0
2023-06-16 09:35:00,162.83,163.15,162.07,162.18,285914.0,155.8913,156.1976,155.1636,155.269,285914.0
2023-06-16 09:40:00,162.14,163.09,161.76,163.09,51530.0,155.2307,156.1402,154.8669,156.1402,51530.0
2023-06-16 09:45:00,162.98,162.98,162.29,162.6,28770.0,156.0349,156.0349,155.3743,155.6711,28770.0
2023-06-16 09:50:00,162.61,163.1,162.48,162.78,15352.0,155.6806,156.1498,155.5562,155.8434,15352.0
2023-06-16 09:55:00,162.82,163.5,162.82,163.5,22408.0,155.8817,156.5327,155.8817,156.5327,22408.0
2023-06-16 10:00:00,163.6,163.94,163.5,163.66,29355.0,156.6284,156.954,156.5327,156.6859,29355.0
2023-06-16 10:05:00,163.65,163.93,163.41,163.93,23773.0,156.6763,156.9444,156.4465,156.9444,23773.0
2023-06-16 10:10:00,163.93,164.13,163.8,164.01,21520.0,156.9444,157.1359,156.8199,157.021,21520.0
2023-06-16 10:15:00,164.0,164.32,163.93,164.27,22087.0,157.0114,157.3178,156.9444,157.2699,22087.0
2023-06-16 10:20:00,164.34,164.38,163.46,163.47,20102.0,157.3369,157.3752,156.4944,156.504,20102.0
2023-06-16 10:25:00,163.55,163.67,163.36,163.65,16456.0,156.5806,156.6955,156.3987,156.6763,16456.0
2023-06-16 10:30:00,163.64,163.74,163.25,163.33,26569.0,156.6667,156.7625,156.2934,156.3699,26569.0
2023-06-16 10:35:00,163.25,163.5,163.05,163.49,29847.0,156.2934,156.5327,156.1019,156.5231,29847.0
2023-06-16 10:40:00,163.52,163.52,163.1,163.33,16373.0,156.5519,156.5519,156.1498,156.3699,16373.0
2023-06-16 10:45:00,163.29,163.46,163.06,163.09,15744.0,156.3317,156.4944,156.1115,156.1402,15744.0
2023-06-16 10:50:00,163.09,163.24,162.91,163.21,22748.0,156.1402,156.2838,155.9678,156.2551,22748.0
2023-06-16 10:55:00,163.19,163.48,163.19,163.25,24829.0,156.2359,156.5136,156.2359,156.2934,24829.0
2023-06-16 11:00:00,163.22,163.36,163.2,163.25,22560.0,156.2646,156.3987,156.2455,156.2934,22560.0
2023-06-16 11:05:00,163.27,163.67,163.2,163.67,8987.0,156.3125,156.6955,156.2455,156.6955,8987.0
2023-06-16 11:10:00,163.68,163.99,163.59,163.94,36890.0,156.705,157.0018,156.6189,156.954,36890.0
2023-06-16 11:15:00,163.97,163.97,163.77,163.84,22699.0,156.9827,156.9827,156.7912,156.8582,22699.0
2023-06-16 11:20:00,163.8,163.85,163.38,163.44,46266.0,156.8199,156.8678,156.4178,156.4753,46266.0
2023-06-16 11:25:00,163.38,163.42,162.9,163.06,31519.0,156.4178,156.4561,155.9583,156.1115,31519.0
2023-06-16 11:30:00,163.06,163.12,162.56,162.56,9307.0,156.1115,156.1689,155.6328,155.6328,9307.0
2023-06-16 11:35:00,162.53,162.53,162.13,162.13,17080.0,155.604,155.604,155.2211,155.2211,17080.0
2023-06-16 11:40:00,162.15,162.15,161.92,161.98,15224.0,155.2402,155.2402,155.02,155.0775,15224.0
2023-06-16 11:45:00,162.03,162.38,162.03,162.37,17309.0,155.1253,155.4604,155.1253,155.4509,17309.0
2023-06-16 11:50:00,162.37,162.37,161.93,161.99,15241.0,155.4509,155.4509,155.0296,155.0871,15241.0
2023-06-16 11:55:00,162.01,162.23,161.98,162.09,9850.0,155.1062,155.3168,155.0775,155.1828,9850.0
2023-06-16 12:00:00,162.15,162.31,162.15,162.28,11237.0,155.2402,155.3934,155.2402,155.3647,11237.0
2023-06-16 12:05:00,162.3,162.33,162.24,162.27,9276.0,155.3838,155.4126,155.3264,155.3551,9276.0
2023-06-16 12:10:00,162.3,162.57,162.24,162.47,9529.0,155.3838,155.6423,155.3264,155.5466,9529.0
2023-06-16 12:15:00,162.53,162.95,162.53,162.89,7979.0,155.604,156.0061,155.604,155.9487,7979.0
2023-06-16 12:20:00,162.88,162.95,162.79,162.88,10034.0,155.9391,156.0061,155.853,155.9391,10034.0
2023-06-16 12:25:00,162.95,163.0,162.71,162.82,6827.0,156.0061,156.054,155.7764,155.8817,6827.0
2023-06-16 12:30:00,162.79,162.79,162.49,162.68,10344.0,155.853,155.853,155.5657,155.7476,10344.0
2023-06-16 12:35:00,162.66,162.66,162.38,162.48,5157.0,155.7285,155.7285,155.4604,155.5562,5157.0
2023-06-16 12:40:00,162.49,162.49,162.28,162.33,9957.0,155.5657,155.5657,155.3647,155.4126,9957.0
2023-06-16 12:45:00,162.31,162.57,162.23,162.56,16517.0,155.3934,155.6423,155.3168,155.6328,16517.0
2023-06-16 12:50:00,162.52,162.68,162.52,162.59,17576.0,155.5945,155.7476,155.5945,155.6615,17576.0
2023-06-16 12:55:00,162.61,162.83,162.53,162.62,31672.0,155.6806,155.8913,155.604,155.6902,31672.0
2023-06-16 13:00:00,162.59,162.89,162.57,162.89,14778.0,155.6615,155.9487,155.6423,155.9487,14778.0
2023-06-16 13:05:00,162.89,162.93,162.76,162.84,20360.0,155.9487,155.987,155.8242,155.9008,20360.0
2023-06-16 13:10:00,162.83,162.85,162.7,162.75,15381.0,155.8913,155.9104,155.7668,155.8147,15381.0
2023-06-16 13:15:00,162.8,162.99,162.71,162.94,13981.0,155.8625,156.0444,155.7764,155.9966,13981.0
2023-06-16 13:20:00,162.93,163.15,162.86,163.13,11199.0,155.987,156.1976,155.92,156.1785,11199.0
2023-06-16 13:25:00,163.13,163.32,163.11,163.2,12725.0,156.1785,156.3604,156.1593,156.2455,12725.0
2023-06-16 13:30:00,163.21,163.24,163.06,163.1,10346.0,156.2551,156.2838,156.1115,156.1498,10346.0
2023-06-16 13:35:00,163.11,163.2,163.05,163.15,34956.0,156.1593,156.2455,156.1019,156.1976,34956.0
2023-06-16 13:40:00,163.16,163.38,163.14,163.38,12959.0,156.2072,156.4178,156.188,156.4178,12959.0
2023-06-16 13:45:00,163.39,163.59,163.39,163.57,18066.0,156.4274,156.6189,156.4274,156.5997,18066.0
2023-06-16 13:50:00,163.6,163.63,163.43,163.63,21374.0,156.6284,156.6572,156.4657,156.6572,21374.0
2023-06-16 13:55:00,163.64,163.73,163.53,163.57,12173.0,156.6667,156.7529,156.5614,156.5997,12173.0
2023-06-16 14:00:00,163.55,163.67,163.39,163.39,27279.0,156.5806,156.6955,156.4274,156.4274,27279.0
2023-06-16 14:05:00,163.39,163.54,163.35,163.5,21771.0,156.4274,156.571,156.3891,156.5327,21771.0
2023-06-16 14:10:00,163.5,163.61,163.47,163.51,15152.0,156.5327,156.638,156.504,156.5423,15152.0
2023-06-16 14:15:00,163.49,163.7,163.43,163.6,25988.0,156.5231,156.7242,156.4657,156.6284,25988.0
2023-06-16 14:20:00,163.59,163.6,163.45,163.58,17472.0,156.6189,156.6284,156.4848,156.6093,17472.0
2023-06-16 14:25:00,163.55,163.6,163.46,163.59,17645.0,156.5806,156.6284,156.4944,156.6189,17645.0
2023-06-16 14:30:00,163.6,163.67,163.51,163.52,12906.0,156.6284,156.6955,156.5423,156.5519,12906.0
2023-06-16 14:35:00,163.53,163.65,163.46,163.65,11368.0,156.5614,156.6763,156.4944,156.6763,11368.0
2023-06-16 14:40:00,163.63,163.66,163.43,163.5,16186.0,156.6572,156.6859,156.4657,156.5327,16186.0
2023-06-16 14:45:00,163.52,163.59,163.47,163.59,12596.0,156.5519,156.6189,156.504,156.6189,12596.0
2023-06-16 14:50:00,163.56,163.74,163.56,163.64,23467.0,156.5901,156.7625,156.5901,156.6667,23467.0
2023-06-16 14:55:00,163.64,163.71,163.47,163.67,16712.0,156.6667,156.7338,156.504,156.6955,16712.0
2023-06-16 15:00:00,163.65,163.67,163.41,163.5,111349.0,156.6763,156.6955,156.4465,156.5327,111349.0
2023-06-16 15:05:00,163.49,163.59,163.34,163.58,20015.0,156.5231,156.6189,156.3795,156.6093,20015.0
2023-06-16 15:10:00,163.59,163.61,163.46,163.56,18635.0,156.6189,156.638,156.4944,156.5901,18635.0
2023-06-16 15:15:00,163.56,163.73,163.51,163.65,18936.0,156.5901,156.7529,156.5423,156.6763,18936.0
2023-06-16 15:20:00,163.65,163.87,163.64,163.84,15495.0,156.6763,156.8869,156.6667,156.8582,15495.0
2023-06-16 15:25:00,163.84,163.86,163.64,163.78,23246.0,156.8582,156.8774,156.6667,156.8008,23246.0
2023-06-16 15:30:00,163.8,163.95,163.76,163.87,48034.0,156.8199,156.9635,156.7816,156.8869,48034.0
2023-06-16 15:35:00,163.88,164.14,163.86,164.13,62464.0,156.8965,157.1454,156.8774,157.1359,62464.0
2023-06-16 15:40:00,164.14,164.26,164.06,164.08,43785.0,157.1454,157.2603,157.0688,157.088,43785.0
2023-06-16 15:45:00,164.09,164.25,164.03,164.25,69474.0,157.0976,157.2507,157.0401,157.2507,69474.0
2023-06-16 15:50:00,164.27,164.4,164.2,164.26,103605.0,157.2699,157.3944,157.2029,157.2603,103605.0
2023-06-16 15:55:00,164.26,164.65,164.19,164.39,321220.0,157.2603,157.6337,157.1933,157.3848,321220.0
2023-06-20 09:30:00,163.17,163.5,162.0,162.75,120156.0,156.2168,156.5327,155.0966,155.8147,120156.0
2023-06-20 09:35:00,162.71,162.92,162.31,162.64,78862.0,155.7764,155.9774,155.3934,155.7094,78862.0
2023-06-20 09:40:00,162.63,162.87,162.2,162.5,86162.0,155.6998,155.9296,155.2881,155.5753,86162.0
2023-06-20 09:45:00,162.52,162.95,162.19,162.74,60736.0,155.5945,156.0061,155.2785,155.8051,60736.0
2023-06-20 09:50:00,162.75,163.1,162.02,162.4,57831.0,155.8147,156.1498,155.1158,155.4796,57831.0
2023-06-20 09:55:00,162.4,162.98,162.39,162.81,58081.0,155.4796,156.0349,155.47,155.8721,58081.0
2023-06-20 10:00:00,162.78,163.03,162.7,162.73,61994.0,155.8434,156.0827,155.7668,155.7955,61994.0
2023-06-20 10:05:00,162.7,162.9,162.56,162.86,37457.0,155.7668,155.9583,155.6328,155.92,37457.0
2023-06-20 10:10:00,162.9,163.09,162.68,162.96,96377.0,155.9583,156.1402,155.7476,156.0157,96377.0
2023-06-20 10:15:00,163.01,163.35,162.92,162.97,83548.0,156.0636,156.3891,155.9774,156.0253,83548.0
2023-06-20 10:20:00,163.0,163.09,162.68,162.7,194387.0,156.054,156.1402,155.7476,155.7668,194387.0
2023-06-20 10:25:00,162.74,163.06,162.53,163.02,49461.0,155.8051,156.1115,155.604,156.0732,49461.0
2023-06-20 10:30:00,163.02,163.47,162.94,163.28,60284.0,156.0732,156.504,155.9966,156.3221,60284.0
2023-06-20 10:35:00,163.3,163.37,163.18,163.3,25059.0,156.3412,156.4082,156.2263,156.3412,25059.0
2023-06-20 10:40:00,163.3,163.5,162.95,163.08,73265.0,156.3412,156.5327,156.0061,156.1306,73265.0
2023-06-20 10:45:00,163.08,163.24,162.93,163.05,42751.0,156.1306,156.2838,155.987,156.1019,42751.0
2023-06-20 10:50:00,163.17,163.17,162.86,162.93,18904.0,156.2168,156.2168,155.92,155.987,18904.0
2023-06-20 10:55:00,162.86,163.01,162.74,162.89,32988.0,155.92,156.0636,155.8051,155.9487,32988.0
2023-06-20 11:00:00,162.9,163.02,162.88,163.0,72753.0,155.9583,156.0732,155.9391,156.054,72753.0
2023-06-20 11:05:00,162.98,163.15,162.88,162.93,36491.0,156.0349,156.1976,155.9391,155.987,36491.0
2023-06-20 11:10:00,162.92,163.06,162.91,162.98,26048.0,155.9774,156.1115,155.9678,156.0349,26048.0
2023-06-20 11:15:00,162.99,163.05,162.87,162.96,28830.0,156.0444,156.1019,155.9296,156.0157,28830.0
2023-06-20 11:20:00,162.95,162.97,162.21,162.64,67594.0,156.0061,156.0253,155.2977,155.7094,67594.0
2023-06-20 11:25:00,162.65,162.95,162.62,162.76,195592.0,155.7189,156.0061,155.6902,155.8242,195592.0
2023-06-20 11:30:00,162.78,162.81,162.64,162.81,85711.0,155.8434,155.8721,155.7094,155.8721,85711.0
2023-06-20 11:35:00,162.78,162.85,162.66,162.75,18505.0,155.8434,155.9104,155.7285,155.8147,18505.0
2023-06-20 11:40:00,162.8,163.0,162.71,162.75,19075.0,155.8625,156.054,155.7764,155.8147,19075.0
2023-06-20 11:45:00,162.75,162.82,162.66,162.71,18620.0,155.8147,155.8817,155.7285,155.7764,18620.0
2023-06-20 11:50:00,162.7,162.7,162.53,162.62,36889.0,155.7668,155.7668,155.604,155.6902,36889.0
2023-06-20 11:55:00,162.64,162.91,162.57,162.64,29649.0,155.7094,155.9678,155.6423,155.7094,29649.0
2023-06-20 12:00:00,162.65,162.74,162.61,162.65,13591.0,155.7189,155.8051,155.6806,155.7189,13591.0
2023-06-20 12:05:00,162.61,162.63,162.53,162.58,22574.0,155.6806,155.6998,155.604,155.6519,22574.0
2023-06-20 12:10:00,162.61,162.75,162.55,162.57,44966.0,155.6806,155.8147,155.6232,155.6423,44966.0
2023-06-20 12:15:00,162.56,162.86,162.55,162.86,36200.0,155.6328,155.92,155.6232,155.92,36200.0
2023-06-20 12:20:00,162.83,163.03,162.83,162.96,25551.0,155.8913,156.0827,155.8913,156.0157,25551.0
2023-06-20 12:25:00,162.96,163.13,162.95,163.03,24400.0,156.0157,156.1785,156.0061,156.0827,24400.0
2023-06-20 12:30:00,163.03,163.16,162.97,163.09,15267.0,156.0827,156.2072,156.0253,156.1402,15267.0
2023-06-20 12:35:00,163.11,163.22,163.04,163.1,19694.0,156.1593,156.2646,156.0923,156.1498,19694.0
2023-06-20 12:40:00,163.1,163.2,163.04,163.09,23773.0,156.1498,156.2455,156.0923,156.1402,23773.0
2023-06-20 12:45:00,163.11,163.13,162.97,163.03,18350.0,156.1593,156.1785,156.0253,156.0827,18350.0
2023-06-20 12:50:00,163.03,163.17,162.98,163.06,15618.0,156.0827,156.2168,156.0349,156.1115,15618.0
2023-06-20 12:55:00,163.07,163.3,163.07,163.15,20819.0,156.121,156.3412,156.121,156.1976,20819.0
2023-06-20 13:00:00,163.18,163.21,163.02,163.19,20866.0,156.2263,156.2551,156.0732,156.2359,20866.0
2023-06-20 13:05:00,163.21,163.4,163.18,163.34,36347.0,156.2551,156.437,156.2263,156.3795,36347.0
2023-06-20 13:10:00,163.41,163.75,163.41,163.72,17297.0,156.4465,156.7721,156.4465,156.7433,17297.0
2023-06-20 13:15:00,163.72,163.74,163.52,163.59,19118.0,156.7433,156.7625,156.5519,156.6189,19118.0
2023-06-20 13:20:00,163.59,163.87,163.57,163.85,10409.0,156.6189,156.8869,156.5997,156.8678,10409.0
2023-06-20 13:25:00,163.84,164.04,163.82,164.0,17722.0,156.8582,157.0497,156.8391,157.0114,17722.0
2023-06-20 13:30:00,164.02,164.04,163.79,163.87,17505.0,157.0305,157.0497,156.8103,156.8869,17505.0
2023-06-20 13:35:00,163.86,164.17,163.83,164.17,11139.0,156.8774,157.1742,156.8486,157.1742,11139.0
2023-06-20 13:40:00,164.18,164.38,164.16,164.31,90365.0,157.1837,157.3752,157.1646,157.3082,90365.0
2023-06-20 13:45:00,164.34,164.77,164.22,164.77,23043.0,157.3369,157.7486,157.222,157.7486,23043.0
2023-06-20 13:50:00,164.77,164.81,164.59,164.72,8613.0,157.7486,157.7869,157.5763,157.7007,8613.0
2023-06-20 13:55:00,164.7,165.01,164.7,164.96,22635.0,157.6816,157.9784,157.6816,157.9305,22635.0
2023-06-20 14:00:00,164.98,165.39,164.95,165.35,30530.0,157.9496,158.3422,157.9209,158.3039,30530.0
2023-06-20 14:05:00,165.31,165.32,165.14,165.14,11937.0,158.2656,158.2751,158.1028,158.1028,11937.0
2023-06-20 14:10:00,165.17,165.31,165.11,165.27,17762.0,158.1315,158.2656,158.0741,158.2273,17762.0
2023-06-20 14:15:00,165.26,165.27,165.14,165.21,15456.0,158.2177,158.2273,158.1028,158.1698,15456.0
2023-06-20 14:20:00,165.2,165.25,165.0,165.12,13773.0,158.1603,158.2081,157.9688,158.0837,13773.0
2023-06-20 14:25:00,165.13,165.15,165.06,165.12,9986.0,158.0932,158.1124,158.0262,158.0837,9986.0
2023-06-20 14:30:00,165.15,165.24,164.96,164.98,32275.0,158.1124,158.1986,157.9305,157.9496,32275.0
2023-06-20 14:35:00,164.99,165.03,164.76,164.9,31338.0,157.9592,157.9975,157.739,157.873,31338.0
2023-06-20 14:40:00,164.9,165.08,164.9,165.06,23818.0,157.873,158.0454,157.873,158.0262,23818.0
2023-06-20 14:45:00,165.05,165.25,165.05,165.21,13943.0,158.0167,158.2081,158.0167,158.1698,13943.0
2023-06-20 14:50:00,165.2,165.26,165.06,165.07,13510.0,158.1603,158.2177,158.0262,158.0358,13510.0
2023-06-20 14:55:00,165.06,165.1,164.89,164.95,14044.0,158.0262,158.0645,157.8635,157.9209,14044.0
2023-06-20 15:00:00,164.95,165.14,164.95,165.13,16569.0,157.9209,158.1028,157.9209,158.0932,16569.0
2023-06-20 15:05:00,165.13,165.18,165.06,165.1,19327.0,158.0932,158.1411,158.0262,158.0645,19327.0
2023-06-20 15:10:00,165.09,165.15,164.99,165.04,27827.0,158.0549,158.1124,157.9592,158.0071,27827.0
2023-06-20 15:15:00,165.05,165.23,165.01,165.13,34334.0,158.0167,158.189,157.9784,158.0932,34334.0
2023-06-20 15:20:00,165.12,165.15,165.05,165.09,22849.0,158.0837,158.1124,158.0167,158.0549,22849.0
2023-06-20 15:25:00,165.1,165.14,165.04,165.09,27982.0,158.0645,158.1028,158.0071,158.0549,27982.0
2023-06-20 15:30:00,165.08,165.15,164.87,164.96,93534.0,158.0454,158.1124,157.8443,157.9305,93534.0
2023-06-20 15:35:00,164.96,164.97,164.68,164.81,47910.0,157.9305,157.9401,157.6624,157.7869,47910.0
2023-06-20 15:40:00,164.79,164.92,164.77,164.79,30003.0,157.7677,157.8922,157.7486,157.7677,30003.0
2023-06-20 15:45:00,164.79,164.98,164.69,164.9,45526.0,157.7677,157.9496,157.672,157.873,45526.0
2023-06-20 15:50:00,164.89,165.01,164.76,164.82,97373.0,157.8635,157.9784,157.739,157.7965,97373.0
2023-06-20 15:55:00,164.8,165.04,164.75,164.99,310314.0,157.7773,158.0071,157.7294,157.9592,310314.0
2023-06-21 09:30:00,165.3,165.3,164.37,164.77,49935.0,158.256,158.256,157.3656,157.7486,49935.0
2023-06-21 09:35:00,164.54,164.78,164.12,164.42,26217.0,157.5284,157.7582,157.1263,157.4135,26217.0
2023-06-21 09:40:00,164.29,164.78,164.01,164.77,22447.0,157.289,157.7582,157.021,157.7486,22447.0
2023-06-21 09:45:00,164.65,165.14,164.62,164.9,40140.0,157.6337,158.1028,157.605,157.873,40140.0
2023-06-21 09:50:00,164.91,165.08,164.7,165.06,23761.0,157.8826,158.0454,157.6816,158.0262,23761.0
2023-06-21 09:55:00,165.03,165.2,164.88,165.2,30131.0,157.9975,158.1603,157.8539,158.1603,30131.0
2023-06-21 10:00:00,165.21,165.75,164.95,164.96,144699.0,158.1698,158.6868,157.9209,157.9305,144699.0
2023-06-21 10:05:00,164.95,165.3,164.93,165.12,13868.0,157.9209,158.256,157.9018,158.0837,13868.0
2023-06-21 10:10:00,165.0,165.21,164.92,165.16,24880.0,157.9688,158.1698,157.8922,158.122,24880.0
2023-06-21 10:15:00,165.21,165.36,164.98,165.05,37557.0,158.1698,158.3134,157.9496,158.0167,37557.0
2023-06-21 10:20:00,165.05,165.3,165.03,165.15,13427.0,158.0167,158.256,157.9975,158.1124,13427.0
2023-06-21 10:25:00,165.22,165.26,165.09,165.16,22849.0,158.1794,158.2177,158.0549,158.122,22849.0
2023-06-21 10:30:00,165.14,165.31,165.13,165.24,14654.0,158.1028,158.2656,158.0932,158.1986,14654.0
2023-06-21 10:35:00,165.24,165.5,165.04,165.36,29271.0,158.1986,158.4475,158.0071,158.3134,29271.0
2023-06-21 10:40:00,165.34,165.5,165.15,165.22,15599.0,158.2943,158.4475,158.1124,158.1794,15599.0
2023-06-21 10:45:00,165.28,165.37,165.13,165.26,15906.0,158.2369,158.323,158.0932,158.2177,15906.0
2023-06-21 10:50:00,165.3,165.5,165.17,165.45,18336.0,158.256,158.4475,158.1315,158.3996,18336.0
2023-06-21 10:55:00,165.45,165.7,165.4,165.61,14612.0,158.3996,158.639,158.3517,158.5528,14612.0
2023-06-21 11:00:00,165.74,166.15,165.67,166.15,24670.0,158.6773,159.0698,158.6102,159.0698,24670.0
2023-06-21 11:05:00,166.1,166.34,166.1,166.29,18867.0,159.0219,159.2517,159.0219,159.2038,18867.0
2023-06-21 11:10:00,166.3,166.65,166.26,166.65,37462.0,159.2134,159.5485,159.1751,159.5485,37462.0
2023-06-21 11:15:00,166.67,166.67,166.46,166.63,43398.0,159.5676,159.5676,159.3666,159.5293,43398.0
2023-06-21 11:20:00,166.57,166.75,166.32,166.34,127861.0,159.4719,159.6442,159.2325,159.2517,127861.0
2023-06-21 11:25:00,166.34,166.53,166.25,166.39,34798.0,159.2517,159.4336,159.1655,159.2996,34798.0
2023-06-21 11:30:00,166.36,166.56,166.29,166.46,12929.0,159.2708,159.4623,159.2038,159.3666,12929.0
2023-06-21 11:35:00,166.41,166.78,166.36,166.75,36520.0,159.3187,159.6729,159.2708,159.6442,36520.0
2023-06-21 11:40:00,166.7,167.06,166.7,167.02,34204.0,159.5963,159.941,159.5963,159.9027,34204.0
2023-06-21 11:45:00,167.02,167.27,167.0,167.24,11423.0,159.9027,160.1421,159.8836,160.1133,11423.0
2023-06-21 11:50:00,167.27,167.46,167.03,167.09,28166.0,160.1421,160.324,159.9123,159.9697,28166.0
2023-06-21 11:55:00,167.07,167.14,166.7,166.96,26863.0,159.9506,160.0176,159.5963,159.8453,26863.0
2023-06-21 12:00:00,167.01,167.18,167.0,167.06,12047.0,159.8931,160.0559,159.8836,159.941,12047.0
2023-06-21 12:05:00,167.03,167.05,166.79,166.94,23009.0,159.9123,159.9314,159.6825,159.8261,23009.0
2023-06-21 12:10:00,166.99,167.05,166.81,166.82,9554.0,159.874,159.9314,159.7017,159.7112,9554.0
2023-06-21 12:15:00,166.76,166.87,166.64,166.8,16359.0,159.6538,159.7591,159.5389,159.6921,16359.0
2023-06-21 12:20:00,166.77,166.89,166.57,166.62,39859.0,159.6634,159.7782,159.4719,159.5198,39859.0
2023-06-21 12:25:00,166.58,166.74,166.41,166.74,23851.0,159.4815,159.6346,159.3187,159.6346,23851.0
2023-06-21 12:30:00,166.76,167.13,166.76,167.03,28577.0,159.6538,160.008,159.6538,159.9123,28577.0
2023-06-21 12:35:00,167.05,167.62,166.99,167.58,32278.0,159.9314,160.4771,159.874,160.4388,32278.0
2023-06-21 12:40:00,167.61,167.88,167.58,167.83,38095.0,160.4676,160.7261,160.4388,160.6782,38095.0
2023-06-21 12:45:00,167.8,167.8,167.43,167.73,77789.0,160.6495,160.6495,160.2952,160.5824,77789.0
2023-06-21 12:50:00,167.77,167.83,167.29,167.29,17633.0,160.6207,160.6782,160.1612,160.1612,17633.0
2023-06-21 12:55:00,167.26,167.41,167.19,167.31,26463.0,160.1325,160.2761,160.0655,160.1803,26463.0
2023-06-21 13:00:00,167.31,167.38,167.25,167.38,21658.0,160.1803,160.2474,160.1229,160.2474,21658.0
2023-06-21 13:05:00,167.4,167.46,167.26,167.4,34154.0,160.2665,160.324,160.1325,160.2665,34154.0
2023-06-21 13:10:00,167.43,167.61,167.23,167.32,30463.0,160.2952,160.4676,160.1038,160.1899,30463.0
2023-06-21 13:15:00,167.29,167.33,167.14,167.18,27447.0,160.1612,160.1995,160.0176,160.0559,27447.0
2023-06-21 13:20:00,167.19,167.31,167.16,167.2,30534.0,160.0655,160.1803,160.0367,160.075,30534.0
2023-06-21 13:25:00,167.2,167.2,166.94,167.02,45922.0,160.075,160.075,159.8261,159.9027,45922.0
2023-06-21 13:30:00,167.03,167.22,166.94,166.94,66928.0,159.9123,160.0942,159.8261,159.8261,66928.0
2023-06-21 13:35:00,166.92,166.94,166.54,166.64,15731.0,159.807,159.8261,159.4432,159.5389,15731.0
2023-06-21 13:40:00,166.61,167.06,166.61,167.05,16652.0,159.5102,159.941,159.5102,159.9314,16652.0
2023-06-21 13:45:00,167.02,167.06,166.78,166.87,12604.0,159.9027,159.941,159.6729,159.7591,12604.0
2023-06-21 13:50:00,166.83,166.89,166.31,166.45,31984.0,159.7208,159.7782,159.223,159.357,31984.0
2023-06-21 13:55:00,166.47,166.56,166.25,166.31,17381.0,159.3761,159.4623,159.1655,159.223,17381.0
2023-06-21 14:00:00,166.33,166.67,166.29,166.66,17024.0,159.2421,159.5676,159.2038,159.558,17024.0
2023-06-21 14:05:00,166.72,166.75,166.58,166.62,16932.0,159.6155,159.6442,159.4815,159.5198,16932.0
2023-06-21 14:10:00,166.59,166.69,166.52,166.64,15912.0,159.491,159.5868,159.424,159.5389,15912.0
2023-06-21 14:15:00,166.63,166.79,166.61,166.79,14057.0,159.5293,159.6825,159.5102,159.6825,14057.0
2023-06-21 14:20:00,166.84,166.95,166.76,166.89,19954.0,159.7304,159.8357,159.6538,159.7782,19954.0
2023-06-21 14:25:00,166.85,166.92,166.62,166.73,186647.0,159.7399,159.807,159.5198,159.6251,186647.0
2023-06-21 14:30:00,166.73,167.13,166.73,167.11,18900.0,159.6251,160.008,159.6251,159.9889,18900.0
2023-06-21 14:35:00,167.16,167.17,166.96,167.01,8019.0,160.0367,160.0463,159.8453,159.8931,8019.0
2023-06-21 14:40:00,167.02,167.02,166.93,166.96,9991.0,159.9027,159.9027,159.8165,159.8453,9991.0
2023-06-21 14:45:00,166.97,167.01,166.76,166.84,15943.0,159.8548,159.8931,159.6538,159.7304,15943.0
2023-06-21 14:50:00,166.85,167.0,166.8,166.97,20683.0,159.7399,159.8836,159.6921,159.8548,20683.0
2023-06-21 14:55:00,166.97,167.03,166.91,167.03,13578.0,159.8548,159.9123,159.7974,159.9123,13578.0
2023-06-21 15:00:00,167.03,167.05,166.89,166.94,23474.0,159.9123,159.9314,159.7782,159.8261,23474.0
2023-06-21 15:05:00,166.94,166.96,166.83,166.94,27838.0,159.8261,159.8453,159.7208,159.8261,27838.0
2023-06-21 15:10:00,166.97,167.21,166.97,167.1,17441.0,159.8548,160.0846,159.8548,159.9793,17441.0
2023-06-21 15:15:00,167.16,167.25,166.98,167.07,10084.0,160.0367,160.1229,159.8644,159.9506,10084.0
2023-06-21 15:20:00,167.06,167.06,166.82,166.9,15358.0,159.941,159.941,159.7112,159.7878,15358.0
2023-06-21 15:25:00,166.9,167.08,166.87,166.97,16003.0,159.7878,159.9601,159.7591,159.8548,16003.0
2023-06-21 15:30:00,166.97,167.1,166.91,167.09,19768.0,159.8548,159.9793,159.7974,159.9697,19768.0
2023-06-21 15:35:00,167.09,167.11,166.78,166.93,35522.0,159.9697,159.9889,159.6729,159.8165,35522.0
2023-06-21 15:40:00,166.95,167.04,166.87,166.97,38886.0,159.8357,159.9219,159.7591,159.8548,38886.0
2023-06-21 15:45:00,166.97,167.04,166.94,167.03,38963.0,159.8548,159.9219,159.8261,159.9123,38963.0
2023-06-21 15:50:00,167.0,167.23,166.94,166.99,70220.0,159.8836,160.1038,159.8261,159.874,70220.0
2023-06-21 15:55:00,167.0,167.12,166.91,167.05,158377.0,159.8836,159.9984,159.7974,159.9314,158377.0
2023-06-22 09:30:00,169.05,169.76,167.18,167.34,57209.0,161.8462,162.5259,160.0559,160.2091,57209.0
2023-06-22 09:35:00,167.35,167.73,166.97,167.03,24684.0,160.2186,160.5824,159.8548,159.9123,24684.0
2023-06-22 09:40:00,166.92,167.0,166.02,166.85,37255.0,159.807,159.8836,158.9453,159.7399,37255.0
2023-06-22 09:45:00,167.21,167.67,166.99,167.53,28588.0,160.0846,160.525,159.874,160.391,28588.0
2023-06-22 09:50:00,167.5,168.36,167.45,168.34,34533.0,160.3623,161.1856,160.3144,161.1665,34533.0
2023-06-22 09:55:00,168.26,168.96,168.07,168.96,35468.0,161.0899,161.76,160.908,161.76,35468.0
2023-06-22 10:00:00,168.87,168.87,168.0,168.51,34291.0,161.6739,161.6739,160.8409,161.3292,34291.0
2023-06-22 10:05:00,168.51,168.59,167.99,168.26,30908.0,161.3292,161.4058,160.8314,161.0899,30908.0
2023-06-22 10:10:00,168.28,168.78,167.93,168.62,66749.0,161.109,161.5877,160.7739,161.4345,66749.0
2023-06-22 10:15:00,168.62,168.75,168.37,168.66,22564.0,161.4345,161.559,161.1952,161.4728,22564.0
2023-06-22 10:20:00,168.7,168.87,168.48,168.48,73619.0,161.5111,161.6739,161.3005,161.3005,73619.0
2023-06-22 10:25:00,168.56,169.41,168.56,169.4,26798.0,161.3771,162.1909,161.3771,162.1813,26798.0
2023-06-22 10:30:00,169.27,169.67,168.92,169.6,35870.0,162.0568,162.4398,161.7217,162.3728,35870.0
2023-06-22 10:35:00,169.63,170.3,169.49,169.99,108435.0,162.4015,163.0429,162.2675,162.7461,108435.0
2023-06-22 10:40:00,169.93,169.98,169.28,169.68,37462.0,162.6887,162.7366,162.0664,162.4494,37462.0
2023-06-22 10:45:00,169.68,170.24,169.3,170.23,30905.0,162.4494,162.9855,162.0855,162.9759,30905.0
2023-06-22 10:50:00,170.2,170.78,170.07,170.69,63114.0,162.9472,163.5025,162.8227,163.4163,63114.0
2023-06-22 10:55:00,170.7,171.0,170.4,170.52,61482.0,163.4259,163.7131,163.1387,163.2536,61482.0
2023-06-22 11:00:00,170.58,170.69,170.08,170.36,50574.0,163.311,163.4163,162.8323,163.1004,50574.0
2023-06-22 11:05:00,170.36,170.91,170.15,170.78,129781.0,163.1004,163.6269,162.8993,163.5025,129781.0
2023-06-22 11:10:00,170.76,171.15,170.75,170.98,38508.0,163.4833,163.8567,163.4738,163.694,38508.0
2023-06-22 11:15:00,171.0,171.19,170.54,170.67,34282.0,163.7131,163.895,163.2727,163.3972,34282.0
2023-06-22 11:20:00,170.68,170.9,170.42,170.6,64929.0,163.4067,163.6174,163.1578,163.3301,64929.0
2023-06-22 11:25:00,170.59,170.91,170.45,170.91,29325.0,163.3206,163.6269,163.1865,163.6269,29325.0
2023-06-22 11:30:00,170.91,171.23,170.85,171.21,27203.0,163.6269,163.9333,163.5695,163.9142,27203.0
2023-06-22 11:35:00,171.16,171.57,171.07,171.52,22980.0,163.8663,164.2588,163.7801,164.2109,22980.0
2023-06-22 11:40:00,171.53,171.93,171.53,171.84,24188.0,164.2205,164.6035,164.2205,164.5173,24188.0
2023-06-22 11:45:00,171.83,171.83,171.25,171.34,40281.0,164.5077,164.5077,163.9525,164.0386,40281.0
2023-06-22 11:50:00,171.31,171.44,171.18,171.32,38167.0,164.0099,164.1344,163.8854,164.0195,38167.0
2023-06-22 11:55:00,171.29,171.42,171.13,171.33,23813.0,163.9907,164.1152,163.8376,164.029,23813.0
2023-06-22 12:00:00,171.35,171.42,171.2,171.26,27767.0,164.0482,164.1152,163.9046,163.962,27767.0
2023-06-22 12:05:00,171.26,171.44,171.07,171.4,26577.0,163.962,164.1344,163.7801,164.0961,26577.0
2023-06-22 12:10:00,171.39,171.8,171.23,171.8,23601.0,164.0865,164.479,163.9333,164.479,23601.0
2023-06-22 12:15:00,171.84,171.88,171.59,171.61,23127.0,164.5173,164.5556,164.278,164.2971,23127.0
2023-06-22 12:20:00,171.6,171.9,171.48,171.82,27074.0,164.2875,164.5748,164.1726,164.4982,27074.0
2023-06-22 12:25:00,171.83,171.87,171.67,171.84,18912.0,164.5077,164.546,164.3546,164.5173,18912.0
2023-06-22 12:30:00,171.87,172.06,171.82,172.06,25905.0,164.546,164.7279,164.4982,164.7279,25905.0
2023-06-22 12:35:00,172.05,172.22,171.96,172.03,26720.0,164.7184,164.8811,164.6322,164.6992,26720.0
2023-06-22 12:40:00,172.03,172.2,171.99,172.05,25505.0,164.6992,164.862,164.6609,164.7184,25505.0
2023-06-22 12:45:00,172.06,172.2,172.0,172.05,21866.0,164.7279,164.862,164.6705,164.7184,21866.0
2023-06-22 12:50:00,172.05,172.07,171.99,172.06,25693.0,164.7184,164.7375,164.6609,164.7279,25693.0
2023-06-22 12:55:00,172.09,172.36,172.09,172.36,25818.0,164.7567,165.0151,164.7567,165.0151,25818.0
2023-06-22 13:00:00,172.39,172.42,172.2,172.25,42411.0,165.0439,165.0726,164.862,164.9098,42411.0
2023-06-22 13:05:00,172.23,172.54,172.19,172.24,96434.0,164.8907,165.1875,164.8524,164.9003,96434.0
2023-06-22 13:10:00,172.26,172.31,172.2,172.21,19382.0,164.9194,164.9673,164.862,164.8715,19382.0
2023-06-22 13:15:00,172.2,172.25,172.0,172.19,25319.0,164.862,164.9098,164.6705,164.8524,25319.0
2023-06-22 13:20:00,172.21,172.22,171.77,171.86,23349.0,164.8715,164.8811,164.4503,164.5365,23349.0
2023-06-22 13:25:00,171.92,171.92,171.5,171.91,25942.0,164.5939,164.5939,164.1918,164.5843,25942.0
2023-06-22 13:30:00,171.89,172.04,171.89,171.96,20423.0,164.5652,164.7088,164.5652,164.6322,20423.0
2023-06-22 13:35:00,171.98,172.08,171.91,172.07,20004.0,164.6513,164.7471,164.5843,164.7375,20004.0
2023-06-22 13:40:00,172.05,172.31,172.0,172.31,21254.0,164.7184,164.9673,164.6705,164.9673,21254.0
2023-06-22 13:45:00,172.28,172.29,171.89,171.97,19071.0,164.9386,164.9481,164.5652,164.6418,19071.0
2023-06-22 13:50:00,171.97,172.07,171.53,171.62,31139.0,164.6418,164.7375,164.2205,164.3067,31139.0
2023-06-22 13:55:00,171.64,171.95,171.62,171.81,20821.0,164.3258,164.6226,164.3067,164.4886,20821.0
2023-06-22 14:00:00,171.87,171.89,171.6,171.8,32298.0,164.546,164.5652,164.2875,164.479,32298.0
2023-06-22 14:05:00,171.82,171.87,171.64,171.84,16208.0,164.4982,164.546,164.3258,164.5173,16208.0
2023-06-22 14:10:00,171.84,171.85,171.6,171.73,43279.0,164.5173,164.5269,164.2875,164.412,43279.0
2023-06-22 14:15:00,171.73,171.85,171.32,171.39,88017.0,164.412,164.5269,164.0195,164.0865,88017.0
2023-06-22 14:20:00,171.39,171.46,171.26,171.46,31259.0,164.0865,164.1535,163.962,164.1535,31259.0
2023-06-22 14:25:00,171.49,171.77,171.48,171.74,23738.0,164.1822,164.4503,164.1726,164.4216,23738.0
2023-06-22 14:30:00,171.74,171.89,171.71,171.76,11950.0,164.4216,164.5652,164.3928,164.4407,11950.0
2023-06-22 14:35:00,171.77,171.98,171.69,171.88,13626.0,164.4503,164.6513,164.3737,164.5556,13626.0
2023-06-22 14:40:00,171.85,171.85,171.61,171.65,25523.0,164.5269,164.5269,164.2971,164.3354,25523.0
2023-06-22 14:45:00,171.66,171.74,171.6,171.71,18543.0,164.345,164.4216,164.2875,164.3928,18543.0
2023-06-22 14:50:00,171.69,171.82,171.63,171.77,40493.0,164.3737,164.4982,164.3163,164.4503,40493.0
2023-06-22 14:55:00,171.76,171.85,171.65,171.75,22896.0,164.4407,164.5269,164.3354,164.4311,22896.0
2023-06-22 15:00:00,171.75,171.82,171.66,171.66,17127.0,164.4311,164.4982,164.345,164.345,17127.0
2023-06-22 15:05:00,171.68,171.8,171.65,171.67,19777.0,164.3641,164.479,164.3354,164.3546,19777.0
2023-06-22 15:10:00,171.69,171.69,171.52,171.63,23772.0,164.3737,164.3737,164.2109,164.3163,23772.0
2023-06-22 15:15:00,171.63,171.85,171.63,171.75,26108.0,164.3163,164.5269,164.3163,164.4311,26108.0
2023-06-22 15:20:00,171.74,171.76,171.65,171.7,20736.0,164.4216,164.4407,164.3354,164.3833,20736.0
2023-06-22 15:25:00,171.7,171.76,171.66,171.68,19341.0,164.3833,164.4407,164.345,164.3641,19341.0
2023-06-22 15:30:00,171.65,171.67,171.46,171.57,60444.0,164.3354,164.3546,164.1535,164.2588,60444.0
2023-06-22 15:35:00,171.58,171.83,171.57,171.83,67128.0,164.2684,164.5077,164.2588,164.5077,67128.0
2023-06-22 15:40:00,171.81,171.92,171.65,171.76,65518.0,164.4886,164.5939,164.3354,164.4407,65518.0
2023-06-22 15:45:00,171.74,171.84,171.67,171.72,65855.0,164.4216,164.5173,164.3546,164.4024,65855.0
2023-06-22 15:50:00,171.72,172.09,171.72,172.01,182634.0,164.4024,164.7567,164.4024,164.6801,182634.0
2023-06-22 15:55:00,171.99,172.3,171.93,172.24,242161.0,164.6609,164.9577,164.6035,164.9003,242161.0
2023-06-23 09:30:00,172.0,172.34,171.66,171.8,180543.0,164.6705,164.996,164.345,164.479,180543.0
2023-06-23 09:35:00,171.71,171.73,170.03,170.32,91704.0,164.3928,164.412,162.7844,163.0621,91704.0
2023-06-23 09:40:00,170.41,170.85,170.07,170.61,172111.0,163.1482,163.5695,162.8227,163.3397,172111.0
2023-06-23 09:45:00,170.7,171.25,170.4,171.16,29667.0,163.4259,163.9525,163.1387,163.8663,29667.0
2023-06-23 09:50:00,171.2,171.52,171.09,171.52,170417.0,163.9046,164.2109,163.7993,164.2109,170417.0
2023-06-23 09:55:00,171.53,171.89,171.46,171.7,29218.0,164.2205,164.5652,164.1535,164.3833,29218.0
2023-06-23 10:00:00,171.72,171.73,171.33,171.65,37396.0,164.4024,164.412,164.029,164.3354,37396.0
2023-06-23 10:05:00,171.68,171.85,171.5,171.69,100899.0,164.3641,164.5269,164.1918,164.3737,100899.0
2023-06-23 10:10:00,171.72,171.88,171.51,171.74,23131.0,164.4024,164.5556,164.2014,164.4216,23131.0
2023-06-23 10:15:00,171.75,172.22,171.73,172.09,26107.0,164.4311,164.8811,164.412,164.7567,26107.0
2023-06-23 10:20:00,172.04,172.09,171.88,172.0,183755.0,164.7088,164.7567,164.5556,164.6705,183755.0
2023-06-23 10:25:00,172.03,172.12,171.73,172.03,50399.0,164.6992,164.7854,164.412,164.6992,50399.0
2023-06-23 10:30:00,171.99,172.01,171.15,171.5,259673.0,164.6609,164.6801,163.8567,164.1918,259673.0
2023-06-23 10:35:00,171.52,171.95,171.18,171.83,173646.0,164.2109,164.6226,163.8854,164.5077,173646.0
2023-06-23 10:40:00,171.83,172.12,171.74,171.89,26720.0,164.5077,164.7854,164.4216,164.5652,26720.0
2023-06-23 10:45:00,171.95,171.97,171.8,171.85,16081.0,164.6226,164.6418,164.479,164.5269,16081.0
2023-06-23 10:50:00,171.9,172.18,171.82,172.15,21588.0,164.5748,164.8428,164.4982,164.8141,21588.0
2023-06-23 10:55:00,172.15,172.26,171.86,172.0,410084.0,164.8141,164.9194,164.5365,164.6705,410084.0
2023-06-23 11:00:00,172.0,172.05,171.94,171.94,22296.0,164.6705,164.7184,164.613,164.613,22296.0
2023-06-23 11:05:00,171.91,172.03,171.39,171.66,30413.0,164.5843,164.6992,164.0865,164.345,30413.0
2023-06-23 11:10:00,171.57,171.89,171.56,171.7,34415.0,164.2588,164.5652,164.2492,164.3833,34415.0
2023-06-23 11:15:00,171.65,171.92,171.52,171.65,61645.0,164.3354,164.5939,164.2109,164.3354,61645.0
2023-06-23 11:20:00,171.68,171.76,171.58,171.64,25060.0,164.3641,164.4407,164.2684,164.3258,25060.0
2023-06-23 11:25:00,171.61,171.66,171.52,171.61,30964.0,164.2971,164.345,164.2109,164.2971,30964.0
2023-06-23 11:30:00,171.58,171.86,171.55,171.86,38182.0,164.2684,164.5365,164.2397,164.5365,38182.0
2023-06-23 11:35:00,171.87,172.29,171.87,172.19,21346.0,164.546,164.9481,164.546,164.8524,21346.0
2023-06-23 11:40:00,172.24,172.24,172.14,172.2,5136.0,164.9003,164.9003,164.8045,164.862,5136.0
2023-06-23 11:45:00,172.18,172.32,172.06,172.3,20014.0,164.8428,164.9769,164.7279,164.9577,20014.0
2023-06-23 11:50:00,172.31,172.4,172.21,172.34,22132.0,164.9673,165.0534,164.8715,164.996,22132.0
2023-06-23 11:55:00,172.31,172.75,172.28,172.72,21660.0,164.9673,165.3885,164.9386,165.3598,21660.0
2023-06-23 12:00:00,172.73,173.09,172.5,172.59,22573.0,165.3694,165.714,165.1492,165.2353,22573.0
2023-06-23 12:05:00,172.58,172.71,172.46,172.66,20526.0,165.2258,165.3502,165.1109,165.3024,20526.0
2023-06-23 12:10:00,172.67,172.67,172.34,172.39,24528.0,165.3119,165.3119,164.996,165.0439,24528.0
2023-06-23 12:15:00,172.39,172.73,172.39,172.59,29530.0,165.0439,165.3694,165.0439,165.2353,29530.0
2023-06-23 12:20:00,172.6,172.67,172.18,172.4,39033.0,165.2449,165.3119,164.8428,165.0534,39033.0
2023-06-23 12:25:00,172.4,172.51,172.02,172.18,115021.0,165.0534,165.1588,164.6896,164.8428,115021.0
2023-06-23 12:30:00,172.11,172.17,171.85,172.0,12586.0,164.7758,164.8332,164.5269,164.6705,12586.0
2023-06-23 12:35:00,172.0,172.02,171.59,171.69,15178.0,164.6705,164.6896,164.278,164.3737,15178.0
2023-06-23 12:40:00,171.69,171.9,171.61,171.77,34958.0,164.3737,164.5748,164.2971,164.4503,34958.0
2023-06-23 12:45:00,171.79,171.91,171.65,171.9,12778.0,164.4694,164.5843,164.3354,164.5748,12778.0
2023-06-23 12:50:00,171.85,171.87,171.66,171.74,11924.0,164.5269,164.546,164.345,164.4216,11924.0
2023-06-23 12:55:00,171.77,172.08,171.7,172.08,16290.0,164.4503,164.7471,164.3833,164.7471,16290.0
2023-06-23 13:00:00,172.08,172.08,171.84,172.04,21924.0,164.7471,164.7471,164.5173,164.7088,21924.0
2023-06-23 13:05:00,172.01,172.07,171.92,172.07,189100.0,164.6801,164.7375,164.5939,164.7375,189100.0
2023-06-23 13:10:00,172.04,172.07,171.96,172.05,10720.0,164.7088,164.7375,164.6322,164.7184,10720.0
2023-06-23 13:15:00,172.0,172.1,171.98,172.01,14154.0,164.6705,164.7662,164.6513,164.6801,14154.0
2023-06-23 13:20:00,172.03,172.07,171.98,172.06,14659.0,164.6992,164.7375,164.6513,164.7279,14659.0
2023-06-23 13:25:00,172.07,172.18,172.0,172.1,319504.0,164.7375,164.8428,164.6705,164.7662,319504.0
2023-06-23 13:30:00,172.09,172.44,172.04,172.28,19557.0,164.7567,165.0917,164.7088,164.9386,19557.0
2023-06-23 13:35:00,172.28,172.64,172.25,172.58,23100.0,164.9386,165.2832,164.9098,165.2258,23100.0
2023-06-23 13:40:00,172.61,172.69,172.51,172.51,12446.0,165.2545,165.3311,165.1588,165.1588,12446.0
2023-06-23 13:45:00,172.52,172.56,172.4,172.56,29052.0,165.1683,165.2066,165.0534,165.2066,29052.0
2023-06-23 13:50:00,172.56,172.61,172.37,172.44,24996.0,165.2066,165.2545,165.0247,165.0917,24996.0
2023-06-23 13:55:00,172.41,172.49,172.02,172.14,23690.0,165.063,165.1396,164.6896,164.8045,23690.0
2023-06-23 14:00:00,172.14,172.14,171.93,171.93,12969.0,164.8045,164.8045,164.6035,164.6035,12969.0
2023-06-23 14:05:00,171.95,172.08,171.93,172.04,20341.0,164.6226,164.7471,164.6035,164.7088,20341.0
2023-06-23 14:10:00,172.06,172.09,171.9,172.05,38431.0,164.7279,164.7567,164.5748,164.7184,38431.0
2023-06-23 14:15:00,172.06,172.09,171.99,172.03,61516.0,164.7279,164.7567,164.6609,164.6992,61516.0
2023-06-23 14:20:00,172.03,172.25,172.02,172.21,24031.0,164.6992,164.9098,164.6896,164.8715,24031.0
2023-06-23 14:25:00,172.22,172.3,172.15,172.27,64836.0,164.8811,164.9577,164.8141,164.929,64836.0
2023-06-23 14:30:00,172.27,172.39,172.23,172.25,20999.0,164.929,165.0439,164.8907,164.9098,20999.0
2023-06-23 14:35:00,172.27,172.3,172.01,172.06,24919.0,164.929,164.9577,164.6801,164.7279,24919.0
2023-06-23 14:40:00,172.06,172.15,171.91,171.99,285795.0,164.7279,164.8141,164.5843,164.6609,285795.0
2023-06-23 14:45:00,171.99,172.11,171.94,172.02,37898.0,164.6609,164.7758,164.613,164.6896,37898.0
2023-06-23 14:50:00,172.03,172.07,171.93,171.93,25857.0,164.6992,164.7375,164.6035,164.6035,25857.0
2023-06-23 14:55:00,171.91,172.05,171.8,172.02,35213.0,164.5843,164.7184,164.479,164.6896,35213.0
2023-06-23 15:00:00,172.0,172.03,171.66,171.69,247575.0,164.6705,164.6992,164.345,164.3737,247575.0
2023-06-23 15:05:00,171.62,171.66,171.07,171.25,41352.0,164.3067,164.345,163.7801,163.9525,41352.0
2023-06-23 15:10:00,171.25,171.65,171.25,171.47,51764.0,163.9525,164.3354,163.9525,164.1631,51764.0
2023-06-23 15:15:00,171.5,171.52,171.4,171.49,72559.0,164.1918,164.2109,164.0961,164.1822,72559.0
2023-06-23 15:20:00,171.48,171.57,171.41,171.47,36437.0,164.1726,164.2588,164.1056,164.1631,36437.0
2023-06-23 15:25:00,171.47,171.54,171.42,171.5,41418.0,164.1631,164.2301,164.1152,164.1918,41418.0
2023-06-23 15:30:00,171.5,171.73,171.49,171.66,48684.0,164.1918,164.412,164.1822,164.345,48684.0
2023-06-23 15:35:00,171.66,171.68,171.44,171.45,61792.0,164.345,164.3641,164.1344,164.1439,61792.0
2023-06-23 15:40:00,171.46,171.49,171.36,171.49,64588.0,164.1535,164.1822,164.0578,164.1822,64588.0
2023-06-23 15:45:00,171.45,171.56,171.32,171.5,51053.0,164.1439,164.2492,164.0195,164.1918,51053.0
2023-06-23 15:50:00,171.49,171.53,171.01,171.5,216740.0,164.1822,164.2205,163.7227,164.1918,216740.0
2023-06-23 15:55:00,171.5,171.51,171.08,171.15,385195.0,164.1918,164.2014,163.7897,163.8567,385195.0
2023-06-26 09:30:00,171.39,171.7,170.5,170.54,40178.0,164.0865,164.3833,163.2344,163.2727,40178.0
2023-06-26 09:35:00,170.54,171.59,170.5,171.37,13714.0,163.2727,164.278,163.2344,164.0673,13714.0
2023-06-26 09:40:00,171.41,171.92,171.05,171.74,13367.0,164.1056,164.5939,163.761,164.4216,13367.0
2023-06-26 09:45:00,171.7,171.78,170.91,170.91,9116.0,164.3833,164.4599,163.6269,163.6269,9116.0
2023-06-26 09:50:00,170.82,170.91,170.1,170.1,22433.0,163.5408,163.6269,162.8515,162.8515,22433.0
2023-06-26 09:55:00,170.21,170.48,169.78,169.93,64473.0,162.9568,163.2153,162.5451,162.6887,64473.0
2023-06-26 10:00:00,169.92,170.24,169.86,169.92,24822.0,162.6791,162.9855,162.6217,162.6791,24822.0
2023-06-26 10:05:00,169.96,170.22,169.5,169.61,48044.0,162.7174,162.9663,162.277,162.3823,48044.0
2023-06-26 10:10:00,169.65,169.73,169.3,169.56,77021.0,162.4206,162.4972,162.0855,162.3345,77021.0
2023-06-26 10:15:00,169.51,169.98,169.38,169.8,46840.0,162.2866,162.7366,162.1621,162.5642,46840.0
2023-06-26 10:20:00,169.83,170.42,169.72,170.41,12070.0,162.593,163.1578,162.4876,163.1482,12070.0
2023-06-26 10:25:00,170.42,170.42,169.95,170.29,22747.0,163.1578,163.1578,162.7078,163.0334,22747.0
2023-06-26 10:30:00,170.31,170.41,169.94,169.95,8834.0,163.0525,163.1482,162.6983,162.7078,8834.0
2023-06-26 10:35:00,170.0,170.06,169.49,169.49,17396.0,162.7557,162.8132,162.2675,162.2675,17396.0
2023-06-26 10:40:00,169.54,169.56,169.18,169.42,89382.0,162.3153,162.3345,161.9707,162.2004,89382.0
2023-06-26 10:45:00,169.41,169.78,169.35,169.74,22537.0,162.1909,162.5451,162.1334,162.5068,22537.0
2023-06-26 10:50:00,169.74,170.0,169.68,169.99,11748.0,162.5068,162.7557,162.4494,162.7461,11748.0
2023-06-26 10:55:00,170.04,170.12,169.82,170.03,86568.0,162.794,162.8706,162.5834,162.7844,86568.0
2023-06-26 11:00:00,170.05,170.34,170.04,170.21,7401.0,162.8036,163.0812,162.794,162.9568,7401.0
2023-06-26 11:05:00,170.17,170.34,169.92,170.34,34487.0,162.9185,163.0812,162.6791,163.0812,34487.0
2023-06-26 11:10:00,170.34,170.69,170.31,170.65,12959.0,163.0812,163.4163,163.0525,163.378,12959.0
2023-06-26 11:15:00,170.6,170.85,170.6,170.85,6331.0,163.3301,163.5695,163.3301,163.5695,6331.0
2023-06-26 11:20:00,170.91,170.97,170.73,170.87,10027.0,163.6269,163.6844,163.4546,163.5886,10027.0
2023-06-26 11:25:00,170.9,170.92,170.69,170.77,11791.0,163.6174,163.6365,163.4163,163.4929,11791.0
2023-06-26 11:30:00,170.78,170.78,170.52,170.63,11398.0,163.5025,163.5025,163.2536,163.3589,11398.0
2023-06-26 11:35:00,170.58,170.68,170.31,170.33,5024.0,163.311,163.4067,163.0525,163.0717,5024.0
2023-06-26 11:40:00,170.36,170.55,170.35,170.44,7631.0,163.1004,163.2823,163.0908,163.177,7631.0
2023-06-26 11:45:00,170.39,170.44,170.19,170.25,16562.0,163.1291,163.177,162.9376,162.9951,16562.0
2023-06-26 11:50:00,170.22,170.28,170.08,170.08,4440.0,162.9663,163.0238,162.8323,162.8323,4440.0
2023-06-26 11:55:00,170.09,170.32,170.08,170.25,16880.0,162.8419,163.0621,162.8323,162.9951,16880.0
2023-06-26 12:00:00,170.28,170.46,170.21,170.41,8873.0,163.0238,163.1961,162.9568,163.1482,8873.0
2023-06-26 12:05:00,170.36,170.36,169.94,169.99,8620.0,163.1004,163.1004,162.6983,162.7461,8620.0
2023-06-26 12:10:00,169.99,170.16,169.95,170.0,7733.0,162.7461,162.9089,162.7078,162.7557,7733.0
2023-06-26 12:15:00,170.02,170.19,169.95,170.07,9830.0,162.7749,162.9376,162.7078,162.8227,9830.0
2023-06-26 12:20:00,170.07,170.12,169.93,170.04,8142.0,162.8227,162.8706,162.6887,162.794,8142.0
2023-06-26 12:25:00,169.99,170.0,169.73,169.84,9427.0,162.7461,162.7557,162.4972,162.6025,9427.0
2023-06-26 12:30:00,169.82,169.82,169.5,169.51,17112.0,162.5834,162.5834,162.277,162.2866,17112.0
2023-06-26 12:35:00,169.48,169.55,168.94,169.15,31746.0,162.2579,162.3249,161.7409,161.9419,31746.0
2023-06-26 12:40:00,169.08,169.17,168.93,169.03,26455.0,161.8749,161.9611,161.7313,161.8271,26455.0
2023-06-26 12:45:00,168.92,168.93,168.67,168.93,23817.0,161.7217,161.7313,161.4824,161.7313,23817.0
2023-06-26 12:50:00,168.93,168.94,168.75,168.92,15358.0,161.7313,161.7409,161.559,161.7217,15358.0
2023-06-26 12:55:00,168.95,169.17,168.94,169.16,8267.0,161.7505,161.9611,161.7409,161.9515,8267.0
2023-06-26 13:00:00,169.12,169.3,169.12,169.16,6153.0,161.9132,162.0855,161.9132,161.9515,6153.0
2023-06-26 13:05:00,169.09,169.21,169.02,169.18,5432.0,161.8845,161.9994,161.8175,161.9707,5432.0
2023-06-26 13:10:00,169.22,169.22,168.97,168.97,4837.0,162.009,162.009,161.7696,161.7696,4837.0
2023-06-26 13:15:00,168.96,169.17,168.93,169.02,50445.0,161.76,161.9611,161.7313,161.8175,50445.0
2023-06-26 13:20:00,168.93,168.97,168.83,168.9,9046.0,161.7313,161.7696,161.6356,161.7026,9046.0
2023-06-26 13:25:00,168.86,168.86,168.66,168.76,8728.0,161.6643,161.6643,161.4728,161.5686,8728.0
2023-06-26 13:30:00,168.72,168.77,168.49,168.59,13979.0,161.5303,161.5781,161.3101,161.4058,13979.0
2023-06-26 13:35:00,168.57,168.83,168.57,168.77,8877.0,161.3867,161.6356,161.3867,161.5781,8877.0
2023-06-26 13:40:00,168.78,168.84,168.73,168.74,6111.0,161.5877,161.6451,161.5398,161.5494,6111.0
2023-06-26 13:45:00,168.73,168.85,168.71,168.77,10536.0,161.5398,161.6547,161.5207,161.5781,10536.0
2023-06-26 13:50:00,168.8,168.8,168.36,168.36,11171.0,161.6069,161.6069,161.1856,161.1856,11171.0
2023-06-26 13:55:00,168.35,168.39,168.2,168.33,10917.0,161.176,161.2143,161.0324,161.1569,10917.0
2023-06-26 14:00:00,168.36,168.37,168.23,168.33,10960.0,161.1856,161.1952,161.0611,161.1569,10960.0
2023-06-26 14:05:00,168.31,168.32,168.13,168.17,7422.0,161.1377,161.1473,160.9654,161.0037,7422.0
2023-06-26 14:10:00,168.13,168.13,167.91,167.98,24433.0,160.9654,160.9654,160.7548,160.8218,24433.0
2023-06-26 14:15:00,167.98,167.99,167.88,167.89,15267.0,160.8218,160.8314,160.7261,160.7356,15267.0
2023-06-26 14:20:00,167.87,168.16,167.83,168.16,29097.0,160.7165,160.9941,160.6782,160.9941,29097.0
2023-06-26 14:25:00,168.16,168.33,168.15,168.27,14276.0,160.9941,161.1569,160.9846,161.0994,14276.0
2023-06-26 14:30:00,168.26,168.27,168.08,168.18,13907.0,161.0899,161.0994,160.9175,161.0133,13907.0
2023-06-26 14:35:00,168.2,168.27,168.13,168.25,17715.0,161.0324,161.0994,160.9654,161.0803,17715.0
2023-06-26 14:40:00,168.26,168.39,168.22,168.33,9035.0,161.0899,161.2143,161.0516,161.1569,9035.0
2023-06-26 14:45:00,168.31,168.46,168.24,168.33,11600.0,161.1377,161.2813,161.0707,161.1569,11600.0
2023-06-26 14:50:00,168.31,168.45,168.27,168.33,14767.0,161.1377,161.2718,161.0994,161.1569,14767.0
2023-06-26 14:55:00,168.36,168.36,168.06,168.21,9340.0,161.1856,161.1856,160.8984,161.042,9340.0
2023-06-26 15:00:00,168.19,168.29,168.14,168.19,9339.0,161.0228,161.1186,160.975,161.0228,9339.0
2023-06-26 15:05:00,168.18,168.22,168.03,168.14,14180.0,161.0133,161.0516,160.8697,160.975,14180.0
2023-06-26 15:10:00,168.16,168.28,168.07,168.24,10823.0,160.9941,161.109,160.908,161.0707,10823.0
2023-06-26 15:15:00,168.22,168.32,168.13,168.27,16355.0,161.0516,161.1473,160.9654,161.0994,16355.0
2023-06-26 15:20:00,168.29,168.34,168.09,168.2,10813.0,161.1186,161.1665,160.9271,161.0324,10813.0
2023-06-26 15:25:00,168.21,168.3,168.08,168.12,10097.0,161.042,161.1282,160.9175,160.9558,10097.0
2023-06-26 15:30:00,168.1,168.33,168.06,168.21,18719.0,160.9367,161.1569,160.8984,161.042,18719.0
2023-06-26 15:35:00,168.22,168.31,168.15,168.23,21671.0,161.0516,161.1377,160.9846,161.0611,21671.0
2023-06-26 15:40:00,168.24,168.29,168.14,168.17,34979.0,161.0707,161.1186,160.975,161.0037,34979.0
2023-06-26 15:45:00,168.15,168.15,167.92,168.0,27106.0,160.9846,160.9846,160.7644,160.8409,27106.0
2023-06-26 15:50:00,167.99,168.05,167.78,167.85,57462.0,160.8314,160.8888,160.6303,160.6973,57462.0
2023-06-26 15:55:00,167.85,167.86,167.56,167.68,124473.0,160.6973,160.7069,160.4197,160.5346,124473.0
2023-06-27 09:30:00,167.31,167.6,166.04,166.56,97090.0,160.1803,160.458,158.9645,159.4623,97090.0
2023-06-27 09:35:00,166.61,166.75,166.08,166.65,29724.0,159.5102,159.6442,159.0028,159.5485,29724.0
2023-06-27 09:40:00,166.73,166.96,166.32,166.63,23361.0,159.6251,159.8453,159.2325,159.5293,23361.0
2023-06-27 09:45:00,166.47,166.53,166.23,166.34,15169.0,159.3761,159.4336,159.1464,159.2517,15169.0
2023-06-27 09:50:00,166.41,166.72,166.33,166.47,14444.0,159.3187,159.6155,159.2421,159.3761,14444.0
2023-06-27 09:55:00,166.56,166.56,166.25,166.51,3177.0,159.4623,159.4623,159.1655,159.4144,3177.0
2023-06-27 10:00:00,166.56,166.66,166.41,166.66,16681.0,159.4623,159.558,159.3187,159.558,16681.0
2023-06-27 10:05:00,166.63,166.89,166.42,166.7,30775.0,159.5293,159.7782,159.3283,159.5963,30775.0
2023-06-27 10:10:00,166.65,166.86,166.65,166.8,7515.0,159.5485,159.7495,159.5485,159.6921,7515.0
2023-06-27 10:15:00,166.76,167.18,166.76,167.14,31163.0,159.6538,160.0559,159.6538,160.0176,31163.0
2023-06-27 10:20:00,167.16,167.34,167.12,167.29,24174.0,160.0367,160.2091,159.9984,160.1612,24174.0
2023-06-27 10:25:00,167.3,167.3,167.01,167.07,8294.0,160.1708,160.1708,159.8931,159.9506,8294.0
2023-06-27 10:30:00,167.01,167.24,166.91,167.19,9322.0,159.8931,160.1133,159.7974,160.0655,9322.0
2023-06-27 10:35:00,167.28,167.28,167.09,167.2,7621.0,160.1516,160.1516,159.9697,160.075,7621.0
2023-06-27 10:40:00,167.21,167.53,167.07,167.5,16539.0,160.0846,160.391,159.9506,160.3623,16539.0
2023-06-27 10:45:00,167.56,167.76,167.43,167.45,24548.0,160.4197,160.6112,160.2952,160.3144,24548.0
2023-06-27 10:50:00,167.45,167.58,167.28,167.28,9259.0,160.3144,160.4388,160.1516,160.1516,9259.0
2023-06-27 10:55:00,167.34,167.52,167.31,167.44,12634.0,160.2091,160.3814,160.1803,160.3048,12634.0
2023-06-27 11:00:00,167.49,167.92,167.46,167.89,109343.0,160.3527,160.7644,160.324,160.7356,109343.0
2023-06-27 11:05:00,167.85,168.15,167.67,167.84,12825.0,160.6973,160.9846,160.525,160.6878,12825.0
2023-06-27 11:10:00,167.8,167.85,167.39,167.85,10373.0,160.6495,160.6973,160.2569,160.6973,10373.0
2023-06-27 11:15:00,167.86,168.09,167.8,167.99,36172.0,160.7069,160.9271,160.6495,160.8314,36172.0
2023-06-27 11:20:00,168.0,168.21,167.91,168.2,10991.0,160.8409,161.042,160.7548,161.0324,10991.0
2023-06-27 11:25:00,168.12,168.12,167.85,167.93,36315.0,160.9558,160.9558,160.6973,160.7739,36315.0
2023-06-27 11:30:00,167.99,168.03,167.75,167.75,5468.0,160.8314,160.8697,160.6016,160.6016,5468.0
2023-06-27 11:35:00,167.75,168.11,167.67,168.11,54881.0,160.6016,160.9463,160.525,160.9463,54881.0
2023-06-27 11:40:00,168.09,168.09,167.78,167.78,3957.0,160.9271,160.9271,160.6303,160.6303,3957.0
2023-06-27 11:45:00,167.82,167.86,167.7,167.7,3823.0,160.6686,160.7069,160.5537,160.5537,3823.0
2023-06-27 11:50:00,167.68,167.78,167.55,167.55,3043.0,160.5346,160.6303,160.4101,160.4101,3043.0
2023-06-27 11:55:00,167.57,167.71,167.52,167.56,5843.0,160.4293,160.5633,160.3814,160.4197,5843.0
2023-06-27 12:00:00,167.51,167.53,167.32,167.32,13267.0,160.3718,160.391,160.1899,160.1899,13267.0
2023-06-27 12:05:00,167.36,167.52,167.29,167.47,39646.0,160.2282,160.3814,160.1612,160.3335,39646.0
2023-06-27 12:10:00,167.45,167.48,167.34,167.37,2443.0,160.3144,160.3431,160.2091,160.2378,2443.0
2023-06-27 12:15:00,167.35,167.61,167.27,167.61,7698.0,160.2186,160.4676,160.1421,160.4676,7698.0
2023-06-27 12:20:00,167.58,167.82,167.54,167.82,8406.0,160.4388,160.6686,160.4005,160.6686,8406.0
2023-06-27 12:25:00,167.86,167.95,167.83,167.89,5049.0,160.7069,160.7931,160.6782,160.7356,5049.0
2023-06-27 12:30:00,167.89,168.01,167.86,167.93,4655.0,160.7356,160.8505,160.7069,160.7739,4655.0
2023-06-27 12:35:00,167.93,168.11,167.93,168.03,3120.0,160.7739,160.9463,160.7739,160.8697,3120.0
2023-06-27 12:40:00,168.03,168.03,167.77,167.77,4523.0,160.8697,160.8697,160.6207,160.6207,4523.0
2023-06-27 12:45:00,167.8,167.82,167.65,167.65,3216.0,160.6495,160.6686,160.5059,160.5059,3216.0
2023-06-27 12:50:00,167.66,167.76,167.66,167.7,3269.0,160.5154,160.6112,160.5154,160.5537,3269.0
2023-06-27 12:55:00,167.74,167.79,167.62,167.67,3585.0,160.592,160.6399,160.4771,160.525,3585.0
2023-06-27 13:00:00,167.68,168.17,167.68,167.96,77278.0,160.5346,161.0037,160.5346,160.8026,77278.0
2023-06-27 13:05:00,167.91,167.91,167.73,167.86,3953.0,160.7548,160.7548,160.5824,160.7069,3953.0
2023-06-27 13:10:00,167.86,168.28,167.75,168.16,123836.0,160.7069,161.109,160.6016,160.9941,123836.0
2023-06-27 13:15:00,168.16,168.28,168.11,168.28,5557.0,160.9941,161.109,160.9463,161.109,5557.0
2023-06-27 13:20:00,168.35,168.52,168.35,168.41,12770.0,161.176,161.3388,161.176,161.2335,12770.0
2023-06-27 13:25:00,168.42,168.43,168.23,168.35,22538.0,161.243,161.2526,161.0611,161.176,22538.0
2023-06-27 13:30:00,168.37,168.73,168.36,168.65,33072.0,161.1952,161.5398,161.1856,161.4632,33072.0
2023-06-27 13:35:00,168.65,168.91,168.59,168.75,18448.0,161.4632,161.7122,161.4058,161.559,18448.0
2023-06-27 13:40:00,168.72,168.8,168.49,168.53,9583.0,161.5303,161.6069,161.3101,161.3484,9583.0
2023-06-27 13:45:00,168.53,168.57,168.46,168.49,39326.0,161.3484,161.3867,161.2813,161.3101,39326.0
2023-06-27 13:50:00,168.51,168.53,168.33,168.52,10558.0,161.3292,161.3484,161.1569,161.3388,10558.0
2023-06-27 13:55:00,168.48,168.48,168.36,168.36,7282.0,161.3005,161.3005,161.1856,161.1856,7282.0
2023-06-27 14:00:00,168.37,168.48,168.34,168.48,5038.0,161.1952,161.3005,161.1665,161.3005,5038.0
2023-06-27 14:05:00,168.47,168.76,168.47,168.68,15882.0,161.2909,161.5686,161.2909,161.492,15882.0
2023-06-27 14:10:00,168.75,168.97,168.75,168.95,19442.0,161.559,161.7696,161.559,161.7505,19442.0
2023-06-27 14:15:00,168.93,169.1,168.93,168.97,19630.0,161.7313,161.8941,161.7313,161.7696,19630.0
2023-06-27 14:20:00,168.94,169.15,168.9,169.05,19080.0,161.7409,161.9419,161.7026,161.8462,19080.0
2023-06-27 14:25:00,169.04,169.08,168.78,169.0,51668.0,161.8366,161.8749,161.5877,161.7983,51668.0
2023-06-27 14:30:00,168.99,169.1,168.96,169.09,8024.0,161.7888,161.8941,161.76,161.8845,8024.0
2023-06-27 14:35:00,169.05,169.06,168.93,168.98,3852.0,161.8462,161.8558,161.7313,161.7792,3852.0
2023-06-27 14:40:00,168.99,169.21,168.99,169.2,4448.0,161.7888,161.9994,161.7888,161.9898,4448.0
2023-06-27 14:45:00,169.2,169.37,169.14,169.37,8125.0,161.9898,162.1526,161.9324,162.1526,8125.0
2023-06-27 14:50:00,169.38,169.56,169.36,169.44,17114.0,162.1621,162.3345,162.143,162.2196,17114.0
2023-06-27 14:55:00,169.44,169.44,169.24,169.24,9858.0,162.2196,162.2196,162.0281,162.0281,9858.0
2023-06-27 15:00:00,169.22,169.36,169.22,169.36,9135.0,162.009,162.143,162.009,162.143,9135.0
2023-06-27 15:05:00,169.39,169.41,169.27,169.38,7391.0,162.1717,162.1909,162.0568,162.1621,7391.0
2023-06-27 15:10:00,169.36,169.55,169.35,169.51,9414.0,162.143,162.3249,162.1334,162.2866,9414.0
2023-06-27 15:15:00,169.55,169.63,169.51,169.56,13694.0,162.3249,162.4015,162.2866,162.3345,13694.0
2023-06-27 15:20:00,169.56,169.57,169.35,169.42,8739.0,162.3345,162.344,162.1334,162.2004,8739.0
2023-06-27 15:25:00,169.4,169.58,169.33,169.43,11591.0,162.1813,162.3536,162.1143,162.21,11591.0
2023-06-27 15:30:00,169.4,169.54,169.37,169.47,8028.0,162.1813,162.3153,162.1526,162.2483,8028.0
2023-06-27 15:35:00,169.46,169.54,169.41,169.49,9540.0,162.2387,162.3153,162.1909,162.2675,9540.0
2023-06-27 15:40:00,169.5,169.64,169.48,169.59,23435.0,162.277,162.4111,162.2579,162.3632,23435.0
2023-06-27 15:45:00,169.59,169.63,169.31,169.32,35056.0,162.3632,162.4015,162.0951,162.1047,35056.0
2023-06-27 15:50:00,169.31,169.35,169.16,169.31,34972.0,162.0951,162.1334,161.9515,162.0951,34972.0
2023-06-27 15:55:00,169.3,169.52,169.3,169.38,105812.0,162.0855,162.2962,162.0855,162.1621,105812.0
2023-06-28 09:30:00,169.11,169.77,167.19,167.86,59813.0,161.9036,162.5355,160.0655,160.7069,59813.0
2023-06-28 09:35:00,167.96,168.13,167.31,167.52,21181.0,160.8026,160.9654,160.1803,160.3814,21181.0
2023-06-28 09:40:00,167.53,167.93,167.52,167.9,15071.0,160.391,160.7739,160.3814,160.7452,15071.0
2023-06-28 09:45:00,167.83,167.86,167.4,167.63,19082.0,160.6782,160.7069,160.2665,160.4867,19082.0
2023-06-28 09:50:00,167.65,167.85,167.49,167.69,13369.0,160.5059,160.6973,160.3527,160.5442,13369.0
2023-06-28 09:55:00,167.62,168.09,167.54,168.09,22968.0,160.4771,160.9271,160.4005,160.9271,22968.0
2023-06-28 10:00:00,168.16,168.24,167.99,168.02,15881.0,160.9941,161.0707,160.8314,160.8601,15881.0
2023-06-28 10:05:00,168.08,168.25,167.91,168.01,9748.0,160.9175,161.0803,160.7548,160.8505,9748.0
2023-06-28 10:10:00,168.01,168.16,168.01,168.11,12137.0,160.8505,160.9941,160.8505,160.9463,12137.0
2023-06-28 10:15:00,168.13,168.17,167.76,167.92,34115.0,160.9654,161.0037,160.6112,160.7644,34115.0
2023-06-28 10:20:00,167.9,167.99,167.41,167.46,16587.0,160.7452,160.8314,160.2761,160.324,16587.0
2023-06-28 10:25:00,167.49,167.52,167.1,167.18,18648.0,160.3527,160.3814,159.9793,160.0559,18648.0
2023-06-28 10:30:00,167.18,167.24,166.79,166.93,26176.0,160.0559,160.1133,159.6825,159.8165,26176.0
2023-06-28 10:35:00,166.96,167.07,166.68,166.68,20231.0,159.8453,159.9506,159.5772,159.5772,20231.0
2023-06-28 10:40:00,166.68,166.89,166.36,166.61,44963.0,159.5772,159.7782,159.2708,159.5102,44963.0
2023-06-28 10:45:00,166.57,167.13,166.57,167.13,46380.0,159.4719,160.008,159.4719,160.008,46380.0
2023-06-28 10:50:00,167.14,167.25,167.01,167.1,14471.0,160.0176,160.1229,159.8931,159.9793,14471.0
2023-06-28 10:55:00,167.1,167.28,167.1,167.13,27577.0,159.9793,160.1516,159.9793,160.008,27577.0
2023-06-28 11:00:00,167.13,167.13,166.69,166.8,23740.0,160.008,160.008,159.5868,159.6921,23740.0
2023-06-28 11:05:00,166.79,166.84,166.5,166.5,22708.0,159.6825,159.7304,159.4049,159.4049,22708.0
2023-06-28 11:10:00,166.49,166.64,166.33,166.52,13345.0,159.3953,159.5389,159.2421,159.424,13345.0
2023-06-28 11:15:00,166.59,166.94,166.56,166.92,12484.0,159.491,159.8261,159.4623,159.807,12484.0
2023-06-28 11:20:00,166.92,167.39,166.88,167.12,77887.0,159.807,160.2569,159.7687,159.9984,77887.0
2023-06-28 11:25:00,167.16,167.27,166.98,167.11,21111.0,160.0367,160.1421,159.8644,159.9889,21111.0
2023-06-28 11:30:00,167.12,167.27,167.0,167.0,12030.0,159.9984,160.1421,159.8836,159.8836,12030.0
2023-06-28 11:35:00,167.0,167.3,166.92,167.14,18356.0,159.8836,160.1708,159.807,160.0176,18356.0
2023-06-28 11:40:00,167.12,167.23,167.09,167.16,17500.0,159.9984,160.1038,159.9697,160.0367,17500.0
2023-06-28 11:45:00,167.13,167.31,167.03,167.1,61928.0,160.008,160.1803,159.9123,159.9793,61928.0
2023-06-28 11:50:00,167.1,167.32,167.04,167.24,27517.0,159.9793,160.1899,159.9219,160.1133,27517.0
2023-06-28 11:55:00,167.23,167.54,167.21,167.54,9079.0,160.1038,160.4005,160.0846,160.4005,9079.0
2023-06-28 12:00:00,167.58,167.58,167.46,167.53,5653.0,160.4388,160.4388,160.324,160.391,5653.0
2023-06-28 12:05:00,167.55,167.67,167.52,167.53,7243.0,160.4101,160.525,160.3814,160.391,7243.0
2023-06-28 12:10:00,167.56,167.68,167.45,167.53,5241.0,160.4197,160.5346,160.3144,160.391,5241.0
2023-06-28 12:15:00,167.56,167.76,167.54,167.66,17484.0,160.4197,160.6112,160.4005,160.5154,17484.0
2023-06-28 12:20:00,167.64,167.93,167.63,167.91,7998.0,160.4963,160.7739,160.4867,160.7548,7998.0
2023-06-28 12:25:00,167.93,167.93,167.73,167.92,17185.0,160.7739,160.7739,160.5824,160.7644,17185.0
2023-06-28 12:30:00,167.92,168.16,167.89,168.07,19603.0,160.7644,160.9941,160.7356,160.908,19603.0
2023-06-28 12:35:00,168.07,168.24,168.06,168.14,22488.0,160.908,161.0707,160.8984,160.975,22488.0
2023-06-28 12:40:00,168.15,168.15,167.88,167.89,8495.0,160.9846,160.9846,160.7261,160.7356,8495.0
2023-06-28 12:45:00,167.85,167.92,167.68,167.87,21178.0,160.6973,160.7644,160.5346,160.7165,21178.0
2023-06-28 12:50:00,167.84,167.89,167.55,167.67,10166.0,160.6878,160.7356,160.4101,160.525,10166.0
2023-06-28 12:55:00,167.62,167.79,167.59,167.76,6887.0,160.4771,160.6399,160.4484,160.6112,6887.0
2023-06-28 13:00:00,167.73,167.76,167.58,167.69,6297.0,160.5824,160.6112,160.4388,160.5442,6297.0
2023-06-28 13:05:00,167.64,167.77,167.62,167.62,6253.0,160.4963,160.6207,160.4771,160.4771,6253.0
2023-06-28 13:10:00,167.57,167.72,167.53,167.66,17080.0,160.4293,160.5729,160.391,160.5154,17080.0
2023-06-28 13:15:00,167.69,167.89,167.66,167.89,15665.0,160.5442,160.7356,160.5154,160.7356,15665.0
2023-06-28 13:20:00,167.88,168.07,167.87,168.04,16721.0,160.7261,160.908,160.7165,160.8792,16721.0
2023-06-28 13:25:00,168.03,168.04,167.76,167.79,6755.0,160.8697,160.8792,160.6112,160.6399,6755.0
2023-06-28 13:30:00,167.79,167.94,167.79,167.84,9534.0,160.6399,160.7835,160.6399,160.6878,9534.0
2023-06-28 13:35:00,167.85,167.86,167.66,167.78,10164.0,160.6973,160.7069,160.5154,160.6303,10164.0
2023-06-28 13:40:00,167.8,167.91,167.72,167.76,13550.0,160.6495,160.7548,160.5729,160.6112,13550.0
2023-06-28 13:45:00,167.77,167.81,167.65,167.68,11734.0,160.6207,160.659,160.5059,160.5346,11734.0
2023-06-28 13:50:00,167.68,167.77,167.67,167.75,14111.0,160.5346,160.6207,160.525,160.6016,14111.0
2023-06-28 13:55:00,167.75,167.77,167.62,167.63,15532.0,160.6016,160.6207,160.4771,160.4867,15532.0
2023-06-28 14:00:00,167.64,167.72,167.46,167.51,13465.0,160.4963,160.5729,160.324,160.3718,13465.0
2023-06-28 14:05:00,167.46,167.54,167.45,167.49,3361.0,160.324,160.4005,160.3144,160.3527,3361.0
2023-06-28 14:10:00,167.49,167.57,167.36,167.42,9275.0,160.3527,160.4293,160.2282,160.2857,9275.0
2023-06-28 14:15:00,167.42,167.45,167.32,167.37,5762.0,160.2857,160.3144,160.1899,160.2378,5762.0
2023-06-28 14:20:00,167.37,167.44,167.29,167.3,11049.0,160.2378,160.3048,160.1612,160.1708,11049.0
2023-06-28 14:25:00,167.33,167.42,167.25,167.31,11472.0,160.1995,160.2857,160.1229,160.1803,11472.0
2023-06-28 14:30:00,167.29,167.39,167.16,167.21,11537.0,160.1612,160.2569,160.0367,160.0846,11537.0
2023-06-28 14:35:00,167.24,167.25,167.14,167.14,12181.0,160.1133,160.1229,160.0176,160.0176,12181.0
2023-06-28 14:40:00,167.14,167.16,167.01,167.02,6533.0,160.0176,160.0367,159.8931,159.9027,6533.0
2023-06-28 14:45:00,167.01,167.06,166.96,166.97,13442.0,159.8931,159.941,159.8453,159.8548,13442.0
2023-06-28 14:50:00,166.96,167.06,166.86,166.86,11361.0,159.8453,159.941,159.7495,159.7495,11361.0
2023-06-28 14:55:00,166.88,166.9,166.59,166.64,11981.0,159.7687,159.7878,159.491,159.5389,11981.0
2023-06-28 15:00:00,166.67,166.84,166.64,166.8,17497.0,159.5676,159.7304,159.5389,159.6921,17497.0
2023-06-28 15:05:00,166.83,167.01,166.78,166.97,21824.0,159.7208,159.8931,159.6729,159.8548,21824.0
2023-06-28 15:10:00,166.94,167.39,166.94,167.29,34209.0,159.8261,160.2569,159.8261,160.1612,34209.0
2023-06-28 15:15:00,167.29,167.37,167.22,167.31,9813.0,160.1612,160.2378,160.0942,160.1803,9813.0
2023-06-28 15:20:00,167.33,167.36,167.13,167.31,13967.0,160.1995,160.2282,160.008,160.1803,13967.0
2023-06-28 15:25:00,167.31,167.38,167.25,167.28,10665.0,160.1803,160.2474,160.1229,160.1516,10665.0
2023-06-28 15:30:00,167.25,167.46,167.25,167.33,20895.0,160.1229,160.324,160.1229,160.1995,20895.0
2023-06-28 15:35:00,167.32,167.42,167.2,167.39,21836.0,160.1899,160.2857,160.075,160.2569,21836.0
2023-06-28 15:40:00,167.39,167.53,167.37,167.46,27949.0,160.2569,160.391,160.2378,160.324,27949.0
2023-06-28 15:45:00,167.45,167.55,167.21,167.26,34124.0,160.3144,160.4101,160.0846,160.1325,34124.0
2023-06-28 15:50:00,167.23,167.33,167.16,167.22,44712.0,160.1038,160.1995,160.0367,160.0942,44712.0
2023-06-28 15:55:00,167.2,167.23,166.96,167.06,120095.0,160.075,160.1038,159.8453,159.941,120095.0
2023-06-29 09:30:00,165.96,166.28,165.41,166.03,32737.0,158.8879,159.1942,158.3613,158.9549,32737.0
2023-06-29 09:35:00,166.03,166.24,165.82,165.97,4440.0,158.9549,159.1559,158.7538,158.8974,4440.0
2023-06-29 09:40:00,166.01,166.12,165.81,166.01,9941.0,158.9357,159.0411,158.7443,158.9357,9941.0
2023-06-29 09:45:00,165.99,166.19,165.73,165.9,15089.0,158.9166,159.1081,158.6677,158.8304,15089.0
2023-06-29 09:50:00,165.95,166.14,165.94,165.98,4385.0,158.8783,159.0602,158.8687,158.907,4385.0
2023-06-29 09:55:00,166.0,166.74,165.99,166.73,80402.0,158.9262,159.6346,158.9166,159.6251,80402.0
2023-06-29 10:00:00,166.56,167.32,166.56,167.25,7051.0,159.4623,160.1899,159.4623,160.1229,7051.0
2023-06-29 10:05:00,167.18,167.41,166.99,167.41,11427.0,160.0559,160.2761,159.874,160.2761,11427.0
2023-06-29 10:10:00,167.38,167.65,167.29,167.65,7105.0,160.2474,160.5059,160.1612,160.5059,7105.0
2023-06-29 10:15:00,167.76,167.94,167.69,167.77,7901.0,160.6112,160.7835,160.5442,160.6207,7901.0
2023-06-29 10:20:00,167.67,167.96,167.6,167.66,8158.0,160.525,160.8026,160.458,160.5154,8158.0
2023-06-29 10:25:00,167.7,167.79,167.47,167.67,21279.0,160.5537,160.6399,160.3335,160.525,21279.0
2023-06-29 10:30:00,167.67,167.95,167.59,167.71,17641.0,160.525,160.7931,160.4484,160.5633,17641.0
2023-06-29 10:35:00,167.74,167.77,167.49,167.59,13448.0,160.592,160.6207,160.3527,160.4484,13448.0
2023-06-29 10:40:00,167.56,167.73,167.36,167.65,11524.0,160.4197,160.5824,160.2282,160.5059,11524.0
2023-06-29 10:45:00,167.65,167.65,167.39,167.53,20610.0,160.5059,160.5059,160.2569,160.391,20610.0
2023-06-29 10:50:00,167.53,167.6,167.28,167.3,11665.0,160.391,160.458,160.1516,160.1708,11665.0
2023-06-29 10:55:00,167.28,167.63,167.23,167.5,8061.0,160.1516,160.4867,160.1038,160.3623,8061.0
2023-06-29 11:00:00,167.46,167.56,167.39,167.5,5643.0,160.324,160.4197,160.2569,160.3623,5643.0
2023-06-29 11:05:00,167.52,167.76,167.51,167.69,5116.0,160.3814,160.6112,160.3718,160.5442,5116.0
2023-06-29 11:10:00,167.63,167.85,167.63,167.67,3965.0,160.4867,160.6973,160.4867,160.525,3965.0
2023-06-29 11:15:00,167.67,167.79,167.56,167.58,5485.0,160.525,160.6399,160.4197,160.4388,5485.0
2023-06-29 11:20:00,167.59,167.72,167.56,167.72,3686.0,160.4484,160.5729,160.4197,160.5729,3686.0
2023-06-29 11:25:00,167.69,167.82,167.63,167.77,10130.0,160.5442,160.6686,160.4867,160.6207,10130.0
2023-06-29 11:30:00,167.7,167.71,167.6,167.6,6087.0,160.5537,160.5633,160.458,160.458,6087.0
2023-06-29 11:35:00,167.61,167.92,167.59,167.92,14896.0,160.4676,160.7644,160.4484,160.7644,14896.0
2023-06-29 11:40:00,167.91,168.0,167.89,167.97,6329.0,160.7548,160.8409,160.7356,160.8122,6329.0
2023-06-29 11:45:00,167.97,167.98,167.84,167.84,5447.0,160.8122,160.8218,160.6878,160.6878,5447.0
2023-06-29 11:50:00,167.86,167.86,167.66,167.67,16727.0,160.7069,160.7069,160.5154,160.525,16727.0
2023-06-29 11:55:00,167.68,167.87,167.56,167.81,8453.0,160.5346,160.7165,160.4197,160.659,8453.0
2023-06-29 12:00:00,167.83,167.83,167.64,167.64,3052.0,160.6782,160.6782,160.4963,160.4963,3052.0
2023-06-29 12:05:00,167.69,167.69,167.6,167.63,3310.0,160.5442,160.5442,160.458,160.4867,3310.0
2023-06-29 12:10:00,167.56,167.56,167.4,167.52,25478.0,160.4197,160.4197,160.2665,160.3814,25478.0
2023-06-29 12:15:00,167.6,167.75,167.59,167.65,3057.0,160.458,160.6016,160.4484,160.5059,3057.0
2023-06-29 12:20:00,167.69,167.7,167.49,167.58,24120.0,160.5442,160.5537,160.3527,160.4388,24120.0
2023-06-29 12:25:00,167.59,167.84,167.59,167.68,15151.0,160.4484,160.6878,160.4484,160.5346,15151.0
2023-06-29 12:30:00,167.66,167.68,167.53,167.61,19305.0,160.5154,160.5346,160.391,160.4676,19305.0
2023-06-29 12:35:00,167.56,167.67,167.55,167.67,11233.0,160.4197,160.525,160.4101,160.525,11233.0
2023-06-29 12:40:00,167.64,167.64,167.22,167.37,33102.0,160.4963,160.4963,160.0942,160.2378,33102.0
2023-06-29 12:45:00,167.37,167.39,167.29,167.3,5284.0,160.2378,160.2569,160.1612,160.1708,5284.0
2023-06-29 12:50:00,167.33,167.59,167.29,167.59,11400.0,160.1995,160.4484,160.1612,160.4484,11400.0
2023-06-29 12:55:00,167.6,167.77,167.56,167.59,11566.0,160.458,160.6207,160.4197,160.4484,11566.0
2023-06-29 13:00:00,167.59,167.65,167.51,167.52,5222.0,160.4484,160.5059,160.3718,160.3814,5222.0
2023-06-29 13:05:00,167.42,167.68,167.37,167.59,24273.0,160.2857,160.5346,160.2378,160.4484,24273.0
2023-06-29 13:10:00,167.59,167.72,167.29,167.34,12505.0,160.4484,160.5729,160.1612,160.2091,12505.0
2023-06-29 13:15:00,167.37,167.49,167.3,167.37,18107.0,160.2378,160.3527,160.1708,160.2378,18107.0
2023-06-29 13:20:00,167.37,167.45,167.25,167.31,15182.0,160.2378,160.3144,160.1229,160.1803,15182.0
2023-06-29 13:25:00,167.28,167.31,166.96,167.05,19797.0,160.1516,160.1803,159.8453,159.9314,19797.0
2023-06-29 13:30:00,167.07,167.12,167.01,167.01,6679.0,159.9506,159.9984,159.8931,159.8931,6679.0
2023-06-29 13:35:00,167.01,167.06,166.92,167.03,8959.0,159.8931,159.941,159.807,159.9123,8959.0
2023-06-29 13:40:00,167.06,167.09,166.95,166.95,3500.0,159.941,159.9697,159.8357,159.8357,3500.0
2023-06-29 13:45:00,166.93,166.93,166.81,166.93,7670.0,159.8165,159.8165,159.7017,159.8165,7670.0
2023-06-29 13:50:00,166.94,167.05,166.9,167.04,10674.0,159.8261,159.9314,159.7878,159.9219,10674.0
2023-06-29 13:55:00,167.04,167.66,166.9,166.99,68929.0,159.9219,160.5154,159.7878,159.874,68929.0
2023-06-29 14:00:00,166.99,167.01,166.9,167.01,20045.0,159.874,159.8931,159.7878,159.8931,20045.0
2023-06-29 14:05:00,167.01,167.16,166.9,167.09,14858.0,159.8931,160.0367,159.7878,159.9697,14858.0
2023-06-29 14:10:00,167.06,167.15,166.9,166.97,7107.0,159.941,160.0272,159.7878,159.8548,7107.0
2023-06-29 14:15:00,166.93,166.99,166.9,166.95,13655.0,159.8165,159.874,159.7878,159.8357,13655.0
2023-06-29 14:20:00,166.95,167.09,166.94,167.0,6322.0,159.8357,159.9697,159.8261,159.8836,6322.0
2023-06-29 14:25:00,167.01,167.1,166.95,167.06,16433.0,159.8931,159.9793,159.8357,159.941,16433.0
2023-06-29 14:30:00,167.06,167.15,167.01,167.09,9153.0,159.941,160.0272,159.8931,159.9697,9153.0
2023-06-29 14:35:00,167.08,167.13,167.03,167.09,9161.0,159.9601,160.008,159.9123,159.9697,9161.0
2023-06-29 14:40:00,167.11,167.11,166.98,167.1,8413.0,159.9889,159.9889,159.8644,159.9793,8413.0
2023-06-29 14:45:00,167.13,167.19,167.1,167.14,15902.0,160.008,160.0655,159.9793,160.0176,15902.0
2023-06-29 14:50:00,167.14,167.16,167.1,167.14,8172.0,160.0176,160.0367,159.9793,160.0176,8172.0
2023-06-29 14:55:00,167.14,167.14,166.89,166.92,13949.0,160.0176,160.0176,159.7782,159.807,13949.0
2023-06-29 15:00:00,166.92,167.05,166.91,167.01,9442.0,159.807,159.9314,159.7974,159.8931,9442.0
2023-06-29 15:05:00,167.01,167.08,166.99,167.05,9781.0,159.8931,159.9601,159.874,159.9314,9781.0
2023-06-29 15:10:00,167.05,167.06,166.94,166.95,11442.0,159.9314,159.941,159.8261,159.8357,11442.0
2023-06-29 15:15:00,166.95,167.03,166.93,167.02,15051.0,159.8357,159.9123,159.8165,159.9027,15051.0
2023-06-29 15:20:00,167.04,167.12,166.9,166.97,20734.0,159.9219,159.9984,159.7878,159.8548,20734.0
2023-06-29 15:25:00,166.98,167.1,166.98,167.06,17691.0,159.8644,159.9793,159.8644,159.941,17691.0
2023-06-29 15:30:00,167.07,167.1,166.91,166.91,15534.0,159.9506,159.9793,159.7974,159.7974,15534.0
2023-06-29 15:35:00,166.91,166.93,166.71,166.78,25466.0,159.7974,159.8165,159.6059,159.6729,25466.0
2023-06-29 15:40:00,166.78,166.81,166.65,166.72,14543.0,159.6729,159.7017,159.5485,159.6155,14543.0
2023-06-29 15:45:00,166.71,166.76,166.63,166.75,40217.0,159.6059,159.6538,159.5293,159.6442,40217.0
2023-06-29 15:50:00,166.73,166.89,166.71,166.76,52304.0,159.6251,159.7782,159.6059,159.6538,52304.0
2023-06-29 15:55:00,166.78,166.86,166.71,166.8,103767.0,159.6729,159.7495,159.6059,159.6921,103767.0
2023-06-30 09:30:00,167.51,168.74,167.32,168.69,46849.0,160.3718,161.5494,160.1899,161.5015,46849.0
2023-06-30 09:35:00,168.48,168.69,167.89,168.3,16362.0,161.3005,161.5015,160.7356,161.1282,16362.0
2023-06-30 09:40:00,168.3,168.35,168.05,168.25,7078.0,161.1282,161.176,160.8888,161.0803,7078.0
2023-06-30 09:45:00,168.21,168.36,168.1,168.26,7157.0,161.042,161.1856,160.9367,161.0899,7157.0
2023-06-30 09:50:00,168.29,168.5,168.28,168.49,12877.0,161.1186,161.3196,161.109,161.3101,12877.0
2023-06-30 09:55:00,168.45,168.45,167.97,168.05,10324.0,161.2718,161.2718,160.8122,160.8888,10324.0
2023-06-30 10:00:00,167.97,168.19,167.82,168.11,6986.0,160.8122,161.0228,160.6686,160.9463,6986.0
2023-06-30 10:05:00,168.07,168.36,168.02,168.36,23081.0,160.908,161.1856,160.8601,161.1856,23081.0
2023-06-30 10:10:00,168.39,168.7,168.37,168.58,8830.0,161.2143,161.5111,161.1952,161.3962,8830.0
2023-06-30 10:15:00,168.56,168.66,168.35,168.45,7798.0,161.3771,161.4728,161.176,161.2718,7798.0
2023-06-30 10:20:00,168.43,168.56,168.34,168.4,9336.0,161.2526,161.3771,161.1665,161.2239,9336.0
2023-06-30 10:25:00,168.37,168.46,167.87,168.19,73161.0,161.1952,161.2813,160.7165,161.0228,73161.0
2023-06-30 10:30:00,168.18,168.23,167.9,167.99,29202.0,161.0133,161.0611,160.7452,160.8314,29202.0
2023-06-30 10:35:00,167.99,168.01,167.49,167.53,28565.0,160.8314,160.8505,160.3527,160.391,28565.0
2023-06-30 10:40:00,167.47,167.75,167.34,167.34,15020.0,160.3335,160.6016,160.2091,160.2091,15020.0
2023-06-30 10:45:00,167.34,167.62,167.34,167.37,16810.0,160.2091,160.4771,160.2091,160.2378,16810.0
2023-06-30 10:50:00,167.37,167.9,167.32,167.9,20053.0,160.2378,160.7452,160.1899,160.7452,20053.0
2023-06-30 10:55:00,167.94,168.17,167.85,168.1,35376.0,160.7835,161.0037,160.6973,160.9367,35376.0
2023-06-30 11:00:00,168.15,168.29,168.08,168.16,29133.0,160.9846,161.1186,160.9175,160.9941,29133.0
2023-06-30 11:05:00,168.12,168.41,168.12,168.41,11508.0,160.9558,161.2335,160.9558,161.2335,11508.0
2023-06-30 11:10:00,168.4,168.42,168.24,168.27,51356.0,161.2239,161.243,161.0707,161.0994,51356.0
2023-06-30 11:15:00,168.27,168.35,168.15,168.25,6040.0,161.0994,161.176,160.9846,161.0803,6040.0
2023-06-30 11:20:00,168.25,168.36,168.2,168.33,31799.0,161.0803,161.1856,161.0324,161.1569,31799.0
2023-06-30 11:25:00,168.36,168.77,168.36,168.77,12753.0,161.1856,161.5781,161.1856,161.5781,12753.0
2023-06-30 11:30:00,168.8,168.8,168.31,168.39,7856.0,161.6069,161.6069,161.1377,161.2143,7856.0
2023-06-30 11:35:00,168.4,168.45,168.09,168.1,25494.0,161.2239,161.2718,160.9271,160.9367,25494.0
2023-06-30 11:40:00,168.03,168.17,167.99,168.15,5126.0,160.8697,161.0037,160.8314,160.9846,5126.0
2023-06-30 11:45:00,168.17,168.26,168.09,168.26,7520.0,161.0037,161.0899,160.9271,161.0899,7520.0
2023-06-30 11:50:00,168.27,168.27,167.99,168.01,8147.0,161.0994,161.0994,160.8314,160.8505,8147.0
2023-06-30 11:55:00,167.97,168.04,167.78,167.78,22228.0,160.8122,160.8792,160.6303,160.6303,22228.0
2023-06-30 12:00:00,167.81,168.02,167.81,167.83,6671.0,160.659,160.8601,160.659,160.6782,6671.0
2023-06-30 12:05:00,167.83,167.87,167.74,167.75,2411.0,160.6782,160.7165,160.592,160.6016,2411.0
2023-06-30 12:10:00,167.76,168.07,167.75,168.0,86889.0,160.6112,160.908,160.6016,160.8409,86889.0
2023-06-30 12:15:00,167.98,168.13,167.97,167.97,11096.0,160.8218,160.9654,160.8122,160.8122,11096.0
2023-06-30 12:20:00,168.02,168.13,167.97,168.1,8694.0,160.8601,160.9654,160.8122,160.9367,8694.0
2023-06-30 12:25:00,168.12,168.35,168.01,168.35,88884.0,160.9558,161.176,160.8505,161.176,88884.0
2023-06-30 12:30:00,168.34,168.49,168.27,168.31,7960.0,161.1665,161.3101,161.0994,161.1377,7960.0
2023-06-30 12:35:00,168.31,168.43,168.31,168.31,4708.0,161.1377,161.2526,161.1377,161.1377,4708.0
2023-06-30 12:40:00,168.29,168.4,168.26,168.26,6598.0,161.1186,161.2239,161.0899,161.0899,6598.0
2023-06-30 12:45:00,168.26,168.38,168.18,168.38,10153.0,161.0899,161.2048,161.0133,161.2048,10153.0
2023-06-30 12:50:00,168.33,168.57,168.32,168.56,17198.0,161.1569,161.3867,161.1473,161.3771,17198.0
2023-06-30 12:55:00,168.5,168.58,168.47,168.56,49006.0,161.3196,161.3962,161.2909,161.3771,49006.0
2023-06-30 13:00:00,168.59,168.71,168.59,168.71,12075.0,161.4058,161.5207,161.4058,161.5207,12075.0
2023-06-30 13:05:00,168.69,168.89,168.62,168.78,24505.0,161.5015,161.693,161.4345,161.5877,24505.0
2023-06-30 13:10:00,168.79,168.84,168.66,168.68,23940.0,161.5973,161.6451,161.4728,161.492,23940.0
2023-06-30 13:15:00,168.67,168.83,168.64,168.8,37491.0,161.4824,161.6356,161.4537,161.6069,37491.0
2023-06-30 13:20:00,168.82,169.08,168.82,169.08,20572.0,161.626,161.8749,161.626,161.8749,20572.0
2023-06-30 13:25:00,169.08,169.09,168.97,169.02,11646.0,161.8749,161.8845,161.7696,161.8175,11646.0
2023-06-30 13:30:00,169.03,169.14,169.0,169.07,7080.0,161.8271,161.9324,161.7983,161.8653,7080.0
2023-06-30 13:35:00,169.05,169.05,168.62,168.64,27045.0,161.8462,161.8462,161.4345,161.4537,27045.0
2023-06-30 13:40:00,168.66,169.05,168.65,169.0,11885.0,161.4728,161.8462,161.4632,161.7983,11885.0
2023-06-30 13:45:00,168.97,168.98,168.77,168.79,42453.0,161.7696,161.7792,161.5781,161.5973,42453.0
2023-06-30 13:50:00,168.74,168.84,168.7,168.76,197645.0,161.5494,161.6451,161.5111,161.5686,197645.0
2023-06-30 13:55:00,168.76,168.76,168.41,168.62,20646.0,161.5686,161.5686,161.2335,161.4345,20646.0
2023-06-30 14:00:00,168.62,168.8,168.58,168.66,5083.0,161.4345,161.6069,161.3962,161.4728,5083.0
2023-06-30 14:05:00,168.69,168.83,168.66,168.71,11716.0,161.5015,161.6356,161.4728,161.5207,11716.0
2023-06-30 14:10:00,168.71,168.75,168.68,168.73,14406.0,161.5207,161.559,161.492,161.5398,14406.0
2023-06-30 14:15:00,168.74,168.88,168.7,168.84,112568.0,161.5494,161.6834,161.5111,161.6451,112568.0
2023-06-30 14:20:00,168.86,168.89,168.53,168.62,151736.0,161.6643,161.693,161.3484,161.4345,151736.0
2023-06-30 14:25:00,168.63,168.89,168.58,168.84,6250.0,161.4441,161.693,161.3962,161.6451,6250.0
2023-06-30 14:30:00,168.81,168.87,168.7,168.86,6667.0,161.6164,161.6739,161.5111,161.6643,6667.0
2023-06-30 14:35:00,168.88,169.09,168.88,169.08,6910.0,161.6834,161.8845,161.6834,161.8749,6910.0
2023-06-30 14:40:00,169.06,169.08,168.91,168.91,5055.0,161.8558,161.8749,161.7122,161.7122,5055.0
2023-06-30 14:45:00,168.93,169.0,168.85,168.89,6924.0,161.7313,161.7983,161.6547,161.693,6924.0
2023-06-30 14:50:00,168.89,168.93,168.82,168.93,12595.0,161.693,161.7313,161.626,161.7313,12595.0
2023-06-30 14:55:00,168.93,168.93,168.8,168.8,8244.0,161.7313,161.7313,161.6069,161.6069,8244.0
2023-06-30 15:00:00,168.83,168.86,168.69,168.85,6751.0,161.6356,161.6643,161.5015,161.6547,6751.0
2023-06-30 15:05:00,168.86,168.9,168.82,168.88,4445.0,161.6643,161.7026,161.626,161.6834,4445.0
2023-06-30 15:10:00,168.86,168.87,168.73,168.8,7098.0,161.6643,161.6739,161.5398,161.6069,7098.0
2023-06-30 15:15:00,168.8,169.0,168.8,169.0,12881.0,161.6069,161.7983,161.6069,161.7983,12881.0
2023-06-30 15:20:00,168.99,169.08,168.88,169.07,10143.0,161.7888,161.8749,161.6834,161.8653,10143.0
2023-06-30 15:25:00,169.1,169.41,169.06,169.34,18220.0,161.8941,162.1909,161.8558,162.1238,18220.0
2023-06-30 15:30:00,169.35,169.4,169.13,169.17,29156.0,162.1334,162.1813,161.9228,161.9611,29156.0
2023-06-30 15:35:00,169.12,169.35,169.11,169.25,43477.0,161.9132,162.1334,161.9036,162.0377,43477.0
2023-06-30 15:40:00,169.26,169.28,169.16,169.24,162593.0,162.0473,162.0664,161.9515,162.0281,162593.0
2023-06-30 15:45:00,169.21,169.4,169.18,169.36,25830.0,161.9994,162.1813,161.9707,162.143,25830.0
2023-06-30 15:50:00,169.39,169.66,169.37,169.66,51256.0,162.1717,162.4302,162.1526,162.4302,51256.0
2023-06-30 15:55:00,169.66,169.83,169.52,169.74,174694.0,162.4302,162.593,162.2962,162.5068,174694.0
2023-07-03 09:30:00,169.73,169.83,168.78,169.18,35849.0,162.4972,162.593,161.5877,161.9707,35849.0
2023-07-03 09:35:00,169.22,169.47,168.8,168.8,14424.0,162.009,162.2483,161.6069,161.6069,14424.0
2023-07-03 09:40:00,168.94,168.98,168.3,168.34,5674.0,161.7409,161.7792,161.1282,161.1665,5674.0
2023-07-03 09:45:00,168.27,168.75,168.27,168.34,13906.0,161.0994,161.559,161.0994,161.1665,13906.0
2023-07-03 09:50:00,168.41,168.62,168.23,168.62,11710.0,161.2335,161.4345,161.0611,161.4345,11710.0
2023-07-03 09:55:00,168.52,168.75,168.52,168.72,16961.0,161.3388,161.559,161.3388,161.5303,16961.0
2023-07-03 10:00:00,168.71,169.07,168.65,168.86,13585.0,161.5207,161.8653,161.4632,161.6643,13585.0
2023-07-03 10:05:00,168.86,169.07,168.81,169.05,19383.0,161.6643,161.8653,161.6164,161.8462,19383.0
2023-07-03 10:10:00,168.98,169.27,168.94,169.27,16723.0,161.7792,162.0568,161.7409,162.0568,16723.0
2023-07-03 10:15:00,169.28,169.47,169.22,169.41,9684.0,162.0664,162.2483,162.009,162.1909,9684.0
2023-07-03 10:20:00,169.41,169.71,169.41,169.65,22804.0,162.1909,162.4781,162.1909,162.4206,22804.0
2023-07-03 10:25:00,169.75,170.22,169.75,170.16,18091.0,162.5164,162.9663,162.5164,162.9089,18091.0
2023-07-03 10:30:00,170.19,170.28,170.06,170.22,9418.0,162.9376,163.0238,162.8132,162.9663,9418.0
2023-07-03 10:35:00,170.23,170.3,170.01,170.26,9540.0,162.9759,163.0429,162.7653,163.0046,9540.0
2023-07-03 10:40:00,170.33,170.57,170.33,170.5,16033.0,163.0717,163.3014,163.0717,163.2344,16033.0
2023-07-03 10:45:00,170.57,170.85,170.5,170.69,24774.0,163.3014,163.5695,163.2344,163.4163,24774.0
2023-07-03 10:50:00,170.65,170.72,170.39,170.45,21738.0,163.378,163.445,163.1291,163.1865,21738.0
2023-07-03 10:55:00,170.47,170.54,170.34,170.45,15145.0,163.2057,163.2727,163.0812,163.1865,15145.0
2023-07-03 11:00:00,170.47,170.79,170.43,170.67,32501.0,163.2057,163.5121,163.1674,163.3972,32501.0
2023-07-03 11:05:00,170.67,170.79,170.63,170.69,7883.0,163.3972,163.5121,163.3589,163.4163,7883.0
2023-07-03 11:10:00,170.65,170.66,170.49,170.6,6733.0,163.378,163.3876,163.2248,163.3301,6733.0
2023-07-03 11:15:00,170.6,170.63,170.36,170.37,14802.0,163.3301,163.3589,163.1004,163.11,14802.0
2023-07-03 11:20:00,170.37,170.62,170.3,170.58,15687.0,163.11,163.3493,163.0429,163.311,15687.0
2023-07-03 11:25:00,170.58,170.8,170.55,170.78,12183.0,163.311,163.5216,163.2823,163.5025,12183.0
2023-07-03 11:30:00,170.8,170.93,170.78,170.93,12735.0,163.5216,163.6461,163.5025,163.6461,12735.0
2023-07-03 11:35:00,170.93,171.17,170.93,171.0,18513.0,163.6461,163.8759,163.6461,163.7131,18513.0
2023-07-03 11:40:00,171.0,171.14,170.88,171.11,9469.0,163.7131,163.8471,163.5982,163.8184,9469.0
2023-07-03 11:45:00,171.11,171.14,170.42,170.42,16801.0,163.8184,163.8471,163.1578,163.1578,16801.0
2023-07-03 11:50:00,170.42,170.42,170.2,170.28,14627.0,163.1578,163.1578,162.9472,163.0238,14627.0
2023-07-03 11:55:00,170.24,170.61,170.16,170.61,19575.0,162.9855,163.3397,162.9089,163.3397,19575.0
2023-07-03 12:00:00,170.66,170.83,170.63,170.83,5407.0,163.3876,163.5503,163.3589,163.5503,5407.0
2023-07-03 12:05:00,170.81,170.93,170.69,170.78,7675.0,163.5312,163.6461,163.4163,163.5025,7675.0
2023-07-03 12:10:00,170.72,170.76,170.61,170.66,11059.0,163.445,163.4833,163.3397,163.3876,11059.0
2023-07-03 12:15:00,170.67,170.85,170.64,170.83,14442.0,163.3972,163.5695,163.3684,163.5503,14442.0
2023-07-03 12:20:00,170.89,171.05,170.84,170.95,10570.0,163.6078,163.761,163.5599,163.6652,10570.0
2023-07-03 12:25:00,170.93,170.97,170.76,170.96,8209.0,163.6461,163.6844,163.4833,163.6748,8209.0
2023-07-03 12:30:00,170.96,170.96,170.72,170.72,5515.0,163.6748,163.6748,163.445,163.445,5515.0
2023-07-03 12:35:00,170.71,170.85,170.68,170.71,12205.0,163.4355,163.5695,163.4067,163.4355,12205.0
2023-07-03 12:40:00,170.7,170.88,170.6,170.87,10703.0,163.4259,163.5982,163.3301,163.5886,10703.0
2023-07-03 12:45:00,170.85,170.89,170.77,170.81,16890.0,163.5695,163.6078,163.4929,163.5312,16890.0
2023-07-03 12:50:00,170.83,170.9,170.55,170.6,18611.0,163.5503,163.6174,163.2823,163.3301,18611.0
2023-07-03 12:55:00,170.63,170.67,170.43,170.48,49309.0,163.3589,163.3972,163.1674,163.2153,49309.0
2023-07-05 09:30:00,170.38,170.49,168.78,170.01,54408.0,163.1195,163.2248,161.5877,162.7653,54408.0
2023-07-05 09:35:00,170.16,170.29,169.64,169.65,14056.0,162.9089,163.0334,162.4111,162.4206,14056.0
2023-07-05 09:40:00,169.65,170.0,169.53,169.85,12523.0,162.4206,162.7557,162.3057,162.6121,12523.0
2023-07-05 09:45:00,169.92,169.93,169.17,169.53,16547.0,162.6791,162.6887,161.9611,162.3057,16547.0
2023-07-05 09:50:00,169.53,169.75,169.5,169.55,14310.0,162.3057,162.5164,162.277,162.3249,14310.0
2023-07-05 09:55:00,169.53,169.9,169.52,169.84,14165.0,162.3057,162.66,162.2962,162.6025,14165.0
2023-07-05 10:00:00,169.91,169.91,169.06,169.06,18413.0,162.6696,162.6696,161.8558,161.8558,18413.0
2023-07-05 10:05:00,169.03,169.29,169.01,169.27,19563.0,161.8271,162.076,161.8079,162.0568,19563.0
2023-07-05 10:10:00,169.28,169.33,168.96,168.97,28112.0,162.0664,162.1143,161.76,161.7696,28112.0
2023-07-05 10:15:00,168.96,169.01,168.74,168.78,11726.0,161.76,161.8079,161.5494,161.5877,11726.0
2023-07-05 10:20:00,168.74,169.02,168.65,168.83,18976.0,161.5494,161.8175,161.4632,161.6356,18976.0
2023-07-05 10:25:00,168.85,168.95,168.64,168.69,23776.0,161.6547,161.7505,161.4537,161.5015,23776.0
2023-07-05 10:30:00,168.68,168.78,168.63,168.72,9944.0,161.492,161.5877,161.4441,161.5303,9944.0
2023-07-05 10:35:00,168.71,168.71,168.36,168.57,26013.0,161.5207,161.5207,161.1856,161.3867,26013.0
2023-07-05 10:40:00,168.59,169.16,168.58,169.09,48433.0,161.4058,161.9515,161.3962,161.8845,48433.0
2023-07-05 10:45:00,169.06,169.15,168.77,169.06,23700.0,161.8558,161.9419,161.5781,161.8558,23700.0
2023-07-05 10:50:00,169.08,169.43,169.06,169.2,21892.0,161.8749,162.21,161.8558,161.9898,21892.0
2023-07-05 10:55:00,169.16,169.36,169.11,169.35,10980.0,161.9515,162.143,161.9036,162.1334,10980.0
2023-07-05 11:00:00,169.3,169.34,169.19,169.26,21973.0,162.0855,162.1238,161.9802,162.0473,21973.0
2023-07-05 11:05:00,169.25,169.33,168.93,169.0,20625.0,162.0377,162.1143,161.7313,161.7983,20625.0
2023-07-05 11:10:00,168.97,169.0,168.4,168.66,9887.0,161.7696,161.7983,161.2239,161.4728,9887.0
2023-07-05 11:15:00,168.67,168.82,168.4,168.79,20896.0,161.4824,161.626,161.2239,161.5973,20896.0
2023-07-05 11:20:00,168.69,169.0,168.69,168.91,25836.0,161.5015,161.7983,161.5015,161.7122,25836.0
2023-07-05 11:25:00,168.89,169.08,168.88,168.99,20823.0,161.693,161.8749,161.6834,161.7888,20823.0
2023-07-05 11:30:00,169.0,169.07,168.82,168.84,33470.0,161.7983,161.8653,161.626,161.6451,33470.0
2023-07-05 11:35:00,168.83,169.08,168.82,169.04,17694.0,161.6356,161.8749,161.626,161.8366,17694.0
2023-07-05 11:40:00,169.03,169.2,169.03,169.18,17950.0,161.8271,161.9898,161.8271,161.9707,17950.0
2023-07-05 11:45:00,169.15,169.22,169.1,169.18,14048.0,161.9419,162.009,161.8941,161.9707,14048.0
2023-07-05 11:50:00,169.16,169.27,169.1,169.15,10050.0,161.9515,162.0568,161.8941,161.9419,10050.0
2023-07-05 11:55:00,169.16,169.37,169.12,169.34,10374.0,161.9515,162.1526,161.9132,162.1238,10374.0
2023-07-05 12:00:00,169.33,169.5,169.32,169.45,9671.0,162.1143,162.277,162.1047,162.2292,9671.0
2023-07-05 12:05:00,169.43,169.53,169.43,169.44,10259.0,162.21,162.3057,162.21,162.2196,10259.0
2023-07-05 12:10:00,169.47,169.49,169.25,169.42,13947.0,162.2483,162.2675,162.0377,162.2004,13947.0
2023-07-05 12:15:00,169.42,169.46,169.32,169.41,29080.0,162.2004,162.2387,162.1047,162.1909,29080.0
2023-07-05 12:20:00,169.4,169.42,169.33,169.37,21224.0,162.1813,162.2004,162.1143,162.1526,21224.0
2023-07-05 12:25:00,169.36,169.41,169.32,169.38,13691.0,162.143,162.1909,162.1047,162.1621,13691.0
2023-07-05 12:30:00,169.39,169.46,169.3,169.45,21999.0,162.1717,162.2387,162.0855,162.2292,21999.0
2023-07-05 12:35:00,169.46,169.6,169.4,169.56,19835.0,162.2387,162.3728,162.1813,162.3345,19835.0
2023-07-05 12:40:00,169.56,169.61,169.5,169.6,13721.0,162.3345,162.3823,162.277,162.3728,13721.0
2023-07-05 12:45:00,169.6,169.65,169.57,169.6,11096.0,162.3728,162.4206,162.344,162.3728,11096.0
2023-07-05 12:50:00,169.62,169.78,169.6,169.77,15248.0,162.3919,162.5451,162.3728,162.5355,15248.0
2023-07-05 12:55:00,169.77,169.83,169.65,169.82,149670.0,162.5355,162.593,162.4206,162.5834,149670.0
2023-07-05 13:00:00,169.82,169.97,169.81,169.92,22252.0,162.5834,162.727,162.5738,162.6791,22252.0
2023-07-05 13:05:00,169.91,170.03,169.88,169.96,17120.0,162.6696,162.7844,162.6408,162.7174,17120.0
2023-07-05 13:10:00,169.96,169.96,169.76,169.89,15382.0,162.7174,162.7174,162.5259,162.6504,15382.0
2023-07-05 13:15:00,169.89,170.12,169.88,170.12,16981.0,162.6504,162.8706,162.6408,162.8706,16981.0
2023-07-05 13:20:00,170.14,170.29,170.1,170.19,11807.0,162.8898,163.0334,162.8515,162.9376,11807.0
2023-07-05 13:25:00,170.14,170.31,170.06,170.12,42264.0,162.8898,163.0525,162.8132,162.8706,42264.0
2023-07-05 13:30:00,170.12,170.15,170.05,170.14,13113.0,162.8706,162.8993,162.8036,162.8898,13113.0
2023-07-05 13:35:00,170.12,170.15,169.88,169.91,26976.0,162.8706,162.8993,162.6408,162.6696,26976.0
2023-07-05 13:40:00,169.91,170.04,169.9,170.03,10081.0,162.6696,162.794,162.66,162.7844,10081.0
2023-07-05 13:45:00,169.98,170.19,169.91,170.17,14863.0,162.7366,162.9376,162.6696,162.9185,14863.0
2023-07-05 13:50:00,170.18,170.21,170.14,170.2,14818.0,162.928,162.9568,162.8898,162.9472,14818.0
2023-07-05 13:55:00,170.21,170.36,170.18,170.18,58911.0,162.9568,163.1004,162.928,162.928,58911.0
2023-07-05 14:00:00,170.13,170.17,170.05,170.06,21350.0,162.8802,162.9185,162.8036,162.8132,21350.0
2023-07-05 14:05:00,170.06,170.1,170.0,170.08,26756.0,162.8132,162.8515,162.7557,162.8323,26756.0
2023-07-05 14:10:00,170.08,170.11,169.63,169.74,30133.0,162.8323,162.861,162.4015,162.5068,30133.0
2023-07-05 14:15:00,169.74,169.85,169.4,169.5,20640.0,162.5068,162.6121,162.1813,162.277,20640.0
2023-07-05 14:20:00,169.5,169.86,169.43,169.82,25476.0,162.277,162.6217,162.21,162.5834,25476.0
2023-07-05 14:25:00,169.81,169.83,169.58,169.77,20826.0,162.5738,162.593,162.3536,162.5355,20826.0
2023-07-05 14:30:00,169.74,169.92,169.74,169.87,12737.0,162.5068,162.6791,162.5068,162.6313,12737.0
2023-07-05 14:35:00,169.87,170.01,169.87,169.99,19371.0,162.6313,162.7653,162.6313,162.7461,19371.0
2023-07-05 14:40:00,169.97,170.1,169.94,169.98,15291.0,162.727,162.8515,162.6983,162.7366,15291.0
2023-07-05 14:45:00,169.96,170.12,169.96,170.12,11870.0,162.7174,162.8706,162.7174,162.8706,11870.0
2023-07-05 14:50:00,170.13,170.13,170.0,170.07,17838.0,162.8802,162.8802,162.7557,162.8227,17838.0
2023-07-05 14:55:00,170.06,170.18,170.05,170.18,17560.0,162.8132,162.928,162.8036,162.928,17560.0
2023-07-05 15:00:00,170.17,170.17,169.99,170.03,14032.0,162.9185,162.9185,162.7461,162.7844,14032.0
2023-07-05 15:05:00,170.01,170.28,170.01,170.18,28732.0,162.7653,163.0238,162.7653,162.928,28732.0
2023-07-05 15:10:00,170.18,170.49,170.15,170.48,19792.0,162.928,163.2248,162.8993,163.2153,19792.0
2023-07-05 15:15:00,170.47,170.48,170.4,170.42,22201.0,163.2057,163.2153,163.1387,163.1578,22201.0
2023-07-05 15:20:00,170.42,170.57,170.35,170.57,19804.0,163.1578,163.3014,163.0908,163.3014,19804.0
2023-07-05 15:25:00,170.57,170.73,170.47,170.64,46806.0,163.3014,163.4546,163.2057,163.3684,46806.0
2023-07-05 15:30:00,170.62,170.62,170.41,170.5,46071.0,163.3493,163.3493,163.1482,163.2344,46071.0
2023-07-05 15:35:00,170.5,170.5,170.25,170.33,33907.0,163.2344,163.2344,162.9951,163.0717,33907.0
2023-07-05 15:40:00,170.34,170.34,170.17,170.2,29362.0,163.0812,163.0812,162.9185,162.9472,29362.0
2023-07-05 15:45:00,170.21,170.35,170.19,170.33,38088.0,162.9568,163.0908,162.9376,163.0717,38088.0
2023-07-05 15:50:00,170.3,170.33,170.01,170.08,62996.0,163.0429,163.0717,162.7653,162.8323,62996.0
2023-07-05 15:55:00,170.08,170.32,170.05,170.1,176008.0,162.8323,163.0621,162.8036,162.8515,176008.0
2023-07-06 09:30:00,169.72,170.16,168.61,169.28,49406.0,162.4876,162.9089,161.425,162.0664,49406.0
2023-07-06 09:35:00,169.3,169.66,168.83,168.98,16744.0,162.0855,162.4302,161.6356,161.7792,16744.0
2023-07-06 09:40:00,168.98,169.1,168.81,169.0,25193.0,161.7792,161.8941,161.6164,161.7983,25193.0
2023-07-06 09:45:00,169.02,169.14,168.78,168.98,47868.0,161.8175,161.9324,161.5877,161.7792,47868.0
2023-07-06 09:50:00,168.89,169.24,168.88,169.05,18507.0,161.693,162.0281,161.6834,161.8462,18507.0
2023-07-06 09:55:00,169.12,169.21,168.79,168.88,17247.0,161.9132,161.9994,161.5973,161.6834,17247.0
2023-07-06 10:00:00,168.83,168.99,168.82,168.95,22301.0,161.6356,161.7888,161.626,161.7505,22301.0
2023-07-06 10:05:00,168.95,168.99,168.71,168.76,67998.0,161.7505,161.7888,161.5207,161.5686,67998.0
2023-07-06 10:10:00,168.74,169.3,168.74,169.27,40801.0,161.5494,162.0855,161.5494,162.0568,40801.0
2023-07-06 10:15:00,169.33,169.8,169.2,169.75,16532.0,162.1143,162.5642,161.9898,162.5164,16532.0
2023-07-06 10:20:00,169.75,169.84,169.19,169.32,42505.0,162.5164,162.6025,161.9802,162.1047,42505.0
2023-07-06 10:25:00,169.28,169.92,169.27,169.92,18075.0,162.0664,162.6791,162.0568,162.6791,18075.0
2023-07-06 10:30:00,169.85,169.86,169.59,169.78,11966.0,162.6121,162.6217,162.3632,162.5451,11966.0
2023-07-06 10:35:00,169.75,169.85,169.52,169.54,7607.0,162.5164,162.6121,162.2962,162.3153,7607.0
2023-07-06 10:40:00,169.59,169.79,169.5,169.77,13884.0,162.3632,162.5547,162.277,162.5355,13884.0
2023-07-06 10:45:00,169.78,169.82,169.45,169.49,12816.0,162.5451,162.5834,162.2292,162.2675,12816.0
2023-07-06 10:50:00,169.51,169.69,169.5,169.61,9855.0,162.2866,162.4589,162.277,162.3823,9855.0
2023-07-06 10:55:00,169.64,169.83,169.61,169.75,8478.0,162.4111,162.593,162.3823,162.5164,8478.0
2023-07-06 11:00:00,169.75,170.0,169.73,169.99,23514.0,162.5164,162.7557,162.4972,162.7461,23514.0
2023-07-06 11:05:00,169.97,169.99,169.8,169.8,8030.0,162.727,162.7461,162.5642,162.5642,8030.0
2023-07-06 11:10:00,169.78,169.84,169.61,169.78,17097.0,162.5451,162.6025,162.3823,162.5451,17097.0
2023-07-06 11:15:00,169.77,169.96,169.67,169.88,14423.0,162.5355,162.7174,162.4398,162.6408,14423.0
2023-07-06 11:20:00,169.92,169.92,169.69,169.81,4912.0,162.6791,162.6791,162.4589,162.5738,4912.0
2023-07-06 11:25:00,169.79,169.81,169.5,169.54,18210.0,162.5547,162.5738,162.277,162.3153,18210.0
2023-07-06 11:30:00,169.54,169.57,169.31,169.41,13575.0,162.3153,162.344,162.0951,162.1909,13575.0
2023-07-06 11:35:00,169.42,169.45,169.27,169.34,16665.0,162.2004,162.2292,162.0568,162.1238,16665.0
2023-07-06 11:40:00,169.34,169.49,169.32,169.39,8097.0,162.1238,162.2675,162.1047,162.1717,8097.0
2023-07-06 11:45:00,169.41,169.52,169.39,169.42,6445.0,162.1909,162.2962,162.1717,162.2004,6445.0
2023-07-06 11:50:00,169.42,169.62,169.41,169.55,12048.0,162.2004,162.3919,162.1909,162.3249,12048.0
2023-07-06 11:55:00,169.55,169.7,169.54,169.7,5490.0,162.3249,162.4685,162.3153,162.4685,5490.0
2023-07-06 12:00:00,169.69,169.78,169.55,169.63,23165.0,162.4589,162.5451,162.3249,162.4015,23165.0
2023-07-06 12:05:00,169.6,169.67,169.56,169.59,12570.0,162.3728,162.4398,162.3345,162.3632,12570.0
2023-07-06 12:10:00,169.61,169.8,169.58,169.77,14042.0,162.3823,162.5642,162.3536,162.5355,14042.0
2023-07-06 12:15:00,169.75,169.8,169.68,169.69,12507.0,162.5164,162.5642,162.4494,162.4589,12507.0
2023-07-06 12:20:00,169.69,169.71,169.5,169.59,11912.0,162.4589,162.4781,162.277,162.3632,11912.0
2023-07-06 12:25:00,169.62,169.69,169.49,169.5,7448.0,162.3919,162.4589,162.2675,162.277,7448.0
2023-07-06 12:30:00,169.53,169.6,169.47,169.52,7062.0,162.3057,162.3728,162.2483,162.2962,7062.0
2023-07-06 12:35:00,169.49,169.52,169.36,169.37,21864.0,162.2675,162.2962,162.143,162.1526,21864.0
2023-07-06 12:40:00,169.37,169.48,169.34,169.45,12115.0,162.1526,162.2579,162.1238,162.2292,12115.0
2023-07-06 12:45:00,169.45,169.59,169.43,169.57,8534.0,162.2292,162.3632,162.21,162.344,8534.0
2023-07-06 12:50:00,169.59,169.6,169.49,169.56,10674.0,162.3632,162.3728,162.2675,162.3345,10674.0
2023-07-06 12:55:00,169.56,169.59,169.49,169.5,8861.0,162.3345,162.3632,162.2675,162.277,8861.0
2023-07-06 13:00:00,169.48,169.54,169.47,169.51,10273.0,162.2579,162.3153,162.2483,162.2866,10273.0
2023-07-06 13:05:00,169.52,169.56,169.51,169.52,5871.0,162.2962,162.3345,162.2866,162.2962,5871.0
2023-07-06 13:10:00,169.53,169.58,169.49,169.5,8493.0,162.3057,162.3536,162.2675,162.277,8493.0
2023-07-06 13:15:00,169.5,169.53,169.46,169.53,6401.0,162.277,162.3057,162.2387,162.3057,6401.0
2023-07-06 13:20:00,169.53,169.55,169.4,169.45,8676.0,162.3057,162.3249,162.1813,162.2292,8676.0
2023-07-06 13:25:00,169.46,169.54,169.36,169.5,15393.0,162.2387,162.3153,162.143,162.277,15393.0
2023-07-06 13:30:00,169.49,169.51,169.43,169.45,3842.0,162.2675,162.2866,162.21,162.2292,3842.0
2023-07-06 13:35:00,169.45,169.51,169.32,169.51,20431.0,162.2292,162.2866,162.1047,162.2866,20431.0
2023-07-06 13:40:00,169.52,169.55,169.46,169.48,23516.0,162.2962,162.3249,162.2387,162.2579,23516.0
2023-07-06 13:45:00,169.47,169.53,169.39,169.48,8801.0,162.2483,162.3057,162.1717,162.2579,8801.0
2023-07-06 13:50:00,169.48,169.51,169.4,169.47,5429.0,162.2579,162.2866,162.1813,162.2483,5429.0
2023-07-06 13:55:00,169.48,169.53,169.46,169.47,7963.0,162.2579,162.3057,162.2387,162.2483,7963.0
2023-07-06 14:00:00,169.47,169.52,169.27,169.32,12895.0,162.2483,162.2962,162.0568,162.1047,12895.0
2023-07-06 14:05:00,169.33,169.33,169.01,169.22,19533.0,162.1143,162.1143,161.8079,162.009,19533.0
2023-07-06 14:10:00,169.22,169.23,169.18,169.21,18279.0,162.009,162.0185,161.9707,161.9994,18279.0
2023-07-06 14:15:00,169.23,169.34,169.21,169.32,11010.0,162.0185,162.1238,161.9994,162.1047,11010.0
2023-07-06 14:20:00,169.33,169.51,169.31,169.4,13386.0,162.1143,162.2866,162.0951,162.1813,13386.0
2023-07-06 14:25:00,169.39,169.47,169.35,169.35,4962.0,162.1717,162.2483,162.1334,162.1334,4962.0
2023-07-06 14:30:00,169.35,169.4,169.24,169.26,11406.0,162.1334,162.1813,162.0281,162.0473,11406.0
2023-07-06 14:35:00,169.25,169.37,169.25,169.33,15417.0,162.0377,162.1526,162.0377,162.1143,15417.0
2023-07-06 14:40:00,169.32,169.34,169.17,169.28,9130.0,162.1047,162.1238,161.9611,162.0664,9130.0
2023-07-06 14:45:00,169.25,169.3,169.23,169.25,17019.0,162.0377,162.0855,162.0185,162.0377,17019.0
2023-07-06 14:50:00,169.26,169.34,169.22,169.32,14803.0,162.0473,162.1238,162.009,162.1047,14803.0
2023-07-06 14:55:00,169.32,169.42,169.27,169.39,16242.0,162.1047,162.2004,162.0568,162.1717,16242.0
2023-07-06 15:00:00,169.39,169.39,169.29,169.29,14956.0,162.1717,162.1717,162.076,162.076,14956.0
2023-07-06 15:05:00,169.3,169.32,169.25,169.25,13200.0,162.0855,162.1047,162.0377,162.0377,13200.0
2023-07-06 15:10:00,169.25,169.37,169.25,169.25,19385.0,162.0377,162.1526,162.0377,162.0377,19385.0
2023-07-06 15:15:00,169.28,169.35,169.26,169.33,11584.0,162.0664,162.1334,162.0473,162.1143,11584.0
2023-07-06 15:20:00,169.35,169.38,169.33,169.35,16066.0,162.1334,162.1621,162.1143,162.1334,16066.0
2023-07-06 15:25:00,169.37,169.42,169.25,169.31,18060.0,162.1526,162.2004,162.0377,162.0951,18060.0
2023-07-06 15:30:00,169.31,169.31,169.12,169.12,19915.0,162.0951,162.0951,161.9132,161.9132,19915.0
2023-07-06 15:35:00,169.14,169.26,169.07,169.18,20777.0,161.9324,162.0473,161.8653,161.9707,20777.0
2023-07-06 15:40:00,169.19,169.19,168.92,168.97,11560.0,161.9802,161.9802,161.7217,161.7696,11560.0
2023-07-06 15:45:00,168.97,168.99,168.9,168.97,22215.0,161.7696,161.7888,161.7026,161.7696,22215.0
2023-07-06 15:50:00,168.99,169.05,168.71,168.71,61492.0,161.7888,161.8462,161.5207,161.5207,61492.0
2023-07-06 15:55:00,168.72,168.79,168.67,168.77,131656.0,161.5303,161.5973,161.4824,161.5781,131656.0
2023-07-07 09:30:00,168.53,168.88,168.52,168.86,34491.0,161.3484,161.6834,161.3388,161.6643,34491.0
2023-07-07 09:35:00,168.79,168.87,168.37,168.65,27231.0,161.5973,161.6739,161.1952,161.4632,27231.0
2023-07-07 09:40:00,168.72,168.8,167.9,168.23,34283.0,161.5303,161.6069,160.7452,161.0611,34283.0
2023-07-07 09:45:00,168.24,168.25,167.81,168.18,30851.0,161.0707,161.0803,160.659,161.0133,30851.0
2023-07-07 09:50:00,168.24,168.28,167.94,167.96,7827.0,161.0707,161.109,160.7835,160.8026,7827.0
2023-07-07 09:55:00,167.98,168.08,167.89,167.94,6423.0,160.8218,160.9175,160.7356,160.7835,6423.0
2023-07-07 10:00:00,168.01,168.14,167.7,167.8,10833.0,160.8505,160.975,160.5537,160.6495,10833.0
2023-07-07 10:05:00,167.87,168.01,167.8,167.91,13385.0,160.7165,160.8505,160.6495,160.7548,13385.0
2023-07-07 10:10:00,167.89,168.16,167.89,168.13,12714.0,160.7356,160.9941,160.7356,160.9654,12714.0
2023-07-07 10:15:00,168.15,168.42,168.09,168.34,12943.0,160.9846,161.243,160.9271,161.1665,12943.0
2023-07-07 10:20:00,168.37,168.63,168.37,168.63,7248.0,161.1952,161.4441,161.1952,161.4441,7248.0
2023-07-07 10:25:00,168.6,168.82,168.54,168.77,12047.0,161.4154,161.626,161.3579,161.5781,12047.0
2023-07-07 10:30:00,168.76,168.94,168.67,168.88,10234.0,161.5686,161.7409,161.4824,161.6834,10234.0
2023-07-07 10:35:00,168.89,168.92,168.64,168.7,7745.0,161.693,161.7217,161.4537,161.5111,7745.0
2023-07-07 10:40:00,168.67,168.85,168.67,168.75,10250.0,161.4824,161.6547,161.4824,161.559,10250.0
2023-07-07 10:45:00,168.73,168.85,168.6,168.8,10571.0,161.5398,161.6547,161.4154,161.6069,10571.0
2023-07-07 10:50:00,168.82,169.05,168.8,168.84,7823.0,161.626,161.8462,161.6069,161.6451,7823.0
2023-07-07 10:55:00,168.84,168.91,168.77,168.87,9916.0,161.6451,161.7122,161.5781,161.6739,9916.0
2023-07-07 11:00:00,168.87,168.95,168.74,168.91,12574.0,161.6739,161.7505,161.5494,161.7122,12574.0
2023-07-07 11:05:00,168.92,169.06,168.9,169.0,7741.0,161.7217,161.8558,161.7026,161.7983,7741.0
2023-07-07 11:10:00,168.97,169.13,168.92,169.09,14392.0,161.7696,161.9228,161.7217,161.8845,14392.0
2023-07-07 11:15:00,169.14,169.17,169.07,169.15,10185.0,161.9324,161.9611,161.8653,161.9419,10185.0
2023-07-07 11:20:00,169.09,169.44,169.07,169.43,13485.0,161.8845,162.2196,161.8653,162.21,13485.0
2023-07-07 11:25:00,169.43,169.67,169.43,169.64,7003.0,162.21,162.4398,162.21,162.4111,7003.0
2023-07-07 11:30:00,169.62,170.04,169.56,170.04,17478.0,162.3919,162.794,162.3345,162.794,17478.0
2023-07-07 11:35:00,170.07,170.09,169.97,170.01,19979.0,162.8227,162.8419,162.727,162.7653,19979.0
2023-07-07 11:40:00,170.04,170.06,169.81,169.84,14615.0,162.794,162.8132,162.5738,162.6025,14615.0
2023-07-07 11:45:00,169.84,169.84,169.53,169.53,9344.0,162.6025,162.6025,162.3057,162.3057,9344.0
2023-07-07 11:50:00,169.5,169.58,169.39,169.41,7344.0,162.277,162.3536,162.1717,162.1909,7344.0
2023-07-07 11:55:00,169.42,169.55,169.36,169.4,20983.0,162.2004,162.3249,162.143,162.1813,20983.0
2023-07-07 12:00:00,169.4,169.63,169.28,169.63,12172.0,162.1813,162.4015,162.0664,162.4015,12172.0
2023-07-07 12:05:00,169.62,169.62,169.49,169.58,9073.0,162.3919,162.3919,162.2675,162.3536,9073.0
2023-07-07 12:10:00,169.58,169.62,169.32,169.37,7206.0,162.3536,162.3919,162.1047,162.1526,7206.0
2023-07-07 12:15:00,169.42,169.5,169.39,169.43,5330.0,162.2004,162.277,162.1717,162.21,5330.0
2023-07-07 12:20:00,169.43,169.57,169.43,169.56,8869.0,162.21,162.344,162.21,162.3345,8869.0
2023-07-07 12:25:00,169.56,169.67,169.56,169.62,8880.0,162.3345,162.4398,162.3345,162.3919,8880.0
2023-07-07 12:30:00,169.61,169.85,169.54,169.8,75549.0,162.3823,162.6121,162.3153,162.5642,75549.0
2023-07-07 12:35:00,169.77,170.13,169.77,170.0,14606.0,162.5355,162.8802,162.5355,162.7557,14606.0
2023-07-07 12:40:00,170.0,170.2,169.97,170.11,19321.0,162.7557,162.9472,162.727,162.861,19321.0
2023-07-07 12:45:00,170.1,170.19,169.93,169.94,6002.0,162.8515,162.9376,162.6887,162.6983,6002.0
2023-07-07 12:50:00,169.96,170.18,169.96,170.06,12854.0,162.7174,162.928,162.7174,162.8132,12854.0
2023-07-07 12:55:00,170.04,170.08,169.99,170.05,3800.0,162.794,162.8323,162.7461,162.8036,3800.0
2023-07-07 13:00:00,170.06,170.22,169.99,170.22,7898.0,162.8132,162.9663,162.7461,162.9663,7898.0
2023-07-07 13:05:00,170.25,170.44,170.25,170.41,11652.0,162.9951,163.177,162.9951,163.1482,11652.0
2023-07-07 13:10:00,170.43,170.52,170.36,170.49,7195.0,163.1674,163.2536,163.1004,163.2248,7195.0
2023-07-07 13:15:00,170.47,170.57,170.36,170.56,5859.0,163.2057,163.3014,163.1004,163.2919,5859.0
2023-07-07 13:20:00,170.57,170.74,170.56,170.63,14829.0,163.3014,163.4642,163.2919,163.3589,14829.0
2023-07-07 13:25:00,170.64,170.77,170.57,170.75,15874.0,163.3684,163.4929,163.3014,163.4738,15874.0
2023-07-07 13:30:00,170.75,170.76,170.63,170.65,13965.0,163.4738,163.4833,163.3589,163.378,13965.0
2023-07-07 13:35:00,170.64,170.67,170.26,170.27,12198.0,163.3684,163.3972,163.0046,163.0142,12198.0
2023-07-07 13:40:00,170.28,170.43,170.25,170.28,7667.0,163.0238,163.1674,162.9951,163.0238,7667.0
2023-07-07 13:45:00,170.28,170.28,170.02,170.06,8478.0,163.0238,163.0238,162.7749,162.8132,8478.0
2023-07-07 13:50:00,170.07,170.07,169.97,170.02,4385.0,162.8227,162.8227,162.727,162.7749,4385.0
2023-07-07 13:55:00,170.04,170.12,169.96,170.04,8470.0,162.794,162.8706,162.7174,162.794,8470.0
2023-07-07 14:00:00,170.05,170.18,170.02,170.18,6048.0,162.8036,162.928,162.7749,162.928,6048.0
2023-07-07 14:05:00,170.13,170.28,170.13,170.23,13385.0,162.8802,163.0238,162.8802,162.9759,13385.0
2023-07-07 14:10:00,170.21,170.23,170.13,170.13,7088.0,162.9568,162.9759,162.8802,162.8802,7088.0
2023-07-07 14:15:00,170.11,170.14,170.05,170.05,7557.0,162.861,162.8898,162.8036,162.8036,7557.0
2023-07-07 14:20:00,170.05,170.06,169.99,170.0,4335.0,162.8036,162.8132,162.7461,162.7557,4335.0
2023-07-07 14:25:00,170.0,170.04,169.96,169.96,10019.0,162.7557,162.794,162.7174,162.7174,10019.0
2023-07-07 14:30:00,169.99,170.01,169.84,169.87,11062.0,162.7461,162.7653,162.6025,162.6313,11062.0
2023-07-07 14:35:00,169.85,169.86,169.77,169.78,4571.0,162.6121,162.6217,162.5355,162.5451,4571.0
2023-07-07 14:40:00,169.81,169.87,169.78,169.82,8972.0,162.5738,162.6313,162.5451,162.5834,8972.0
2023-07-07 14:45:00,169.82,169.9,169.79,169.86,13139.0,162.5834,162.66,162.5547,162.6217,13139.0
2023-07-07 14:50:00,169.88,169.98,169.76,169.78,26349.0,162.6408,162.7366,162.5259,162.5451,26349.0
2023-07-07 14:55:00,169.78,169.83,169.61,169.78,16752.0,162.5451,162.593,162.3823,162.5451,16752.0
2023-07-07 15:00:00,169.78,169.91,169.7,169.82,15743.0,162.5451,162.6696,162.4685,162.5834,15743.0
2023-07-07 15:05:00,169.84,169.88,169.79,169.79,11754.0,162.6025,162.6408,162.5547,162.5547,11754.0
2023-07-07 15:10:00,169.8,169.87,169.69,169.84,29916.0,162.5642,162.6313,162.4589,162.6025,29916.0
2023-07-07 15:15:00,169.82,169.82,169.6,169.6,9807.0,162.5834,162.5834,162.3728,162.3728,9807.0
2023-07-07 15:20:00,169.62,169.75,169.57,169.71,15476.0,162.3919,162.5164,162.344,162.4781,15476.0
2023-07-07 15:25:00,169.67,169.7,169.53,169.57,20042.0,162.4398,162.4685,162.3057,162.344,20042.0
2023-07-07 15:30:00,169.54,169.62,169.47,169.51,22294.0,162.3153,162.3919,162.2483,162.2866,22294.0
2023-07-07 15:35:00,169.49,169.49,169.2,169.2,18104.0,162.2675,162.2675,161.9898,161.9898,18104.0
2023-07-07 15:40:00,169.19,169.34,169.16,169.23,30665.0,161.9802,162.1238,161.9515,162.0185,30665.0
2023-07-07 15:45:00,169.25,169.37,169.06,169.12,45320.0,162.0377,162.1526,161.8558,161.9132,45320.0
2023-07-07 15:50:00,169.09,169.35,168.98,169.23,76682.0,161.8845,162.1334,161.7792,162.0185,76682.0
2023-07-07 15:55:00,169.21,169.35,169.06,169.32,174868.0,161.9994,162.1334,161.8558,162.1047,174868.0
2023-07-10 09:30:00,168.75,169.41,168.63,169.3,29723.0,162.123,162.7571,162.0078,162.6514,29723.0
2023-07-10 09:35:00,169.3,169.61,168.64,168.64,29199.0,162.6514,162.9493,162.0174,162.0174,29199.0
2023-07-10 09:40:00,168.63,169.2,168.33,169.2,29028.0,162.0078,162.5554,161.7195,162.5554,29028.0
2023-07-10 09:45:00,169.12,169.33,169.02,169.2,10110.0,162.4785,162.6803,162.3824,162.5554,10110.0
2023-07-10 09:50:00,169.2,169.82,169.2,169.65,24899.0,162.5554,163.151,162.5554,162.9877,24899.0
2023-07-10 09:55:00,169.7,170.76,169.62,170.58,16108.0,163.0357,164.0541,162.9589,163.8812,16108.0
2023-07-10 10:00:00,170.58,170.61,169.88,170.04,18436.0,163.8812,163.91,163.2087,163.3624,18436.0
2023-07-10 10:05:00,170.06,170.18,169.46,169.46,8626.0,163.3816,163.4969,162.8052,162.8052,8626.0
2023-07-10 10:10:00,169.35,169.39,168.98,169.14,6765.0,162.6995,162.7379,162.344,162.4977,6765.0
2023-07-10 10:15:00,169.15,169.17,168.6,169.12,11308.0,162.5073,162.5265,161.9789,162.4785,11308.0
2023-07-10 10:20:00,169.16,169.16,168.38,168.41,20738.0,162.5169,162.5169,161.7676,161.7964,20738.0
2023-07-10 10:25:00,168.35,168.47,168.06,168.06,5726.0,161.7387,161.854,161.4601,161.4601,5726.0
2023-07-10 10:30:00,168.07,168.34,168.0,168.3,22351.0,161.4697,161.7291,161.4025,161.6907,22351.0
2023-07-10 10:35:00,168.33,168.58,168.33,168.52,13777.0,161.7195,161.9597,161.7195,161.9021,13777.0
2023-07-10 10:40:00,168.61,168.85,168.54,168.78,7108.0,161.9885,162.2191,161.9213,162.1519,7108.0
2023-07-10 10:45:00,168.73,168.81,168.57,168.81,7573.0,162.1038,162.1807,161.9501,162.1807,7573.0
2023-07-10 10:50:00,168.83,168.85,168.39,168.41,17025.0,162.1999,162.2191,161.7772,161.7964,17025.0
2023-07-10 10:55:00,168.44,168.68,168.38,168.67,30735.0,161.8252,162.0558,161.7676,162.0462,30735.0
2023-07-10 11:00:00,168.7,168.76,168.29,168.46,15754.0,162.075,162.1326,161.6811,161.8444,15754.0
2023-07-10 11:05:00,168.44,168.45,168.14,168.19,8836.0,161.8252,161.8348,161.537,161.585,8836.0
2023-07-10 11:10:00,168.2,168.35,168.1,168.33,13868.0,161.5946,161.7387,161.4986,161.7195,13868.0
2023-07-10 11:15:00,168.34,168.35,168.1,168.14,5185.0,161.7291,161.7387,161.4986,161.537,5185.0
2023-07-10 11:20:00,168.12,168.46,168.01,168.36,9714.0,161.5178,161.8444,161.4121,161.7484,9714.0
2023-07-10 11:25:00,168.5,168.73,168.5,168.72,9299.0,161.8829,162.1038,161.8829,162.0942,9299.0
2023-07-10 11:30:00,168.71,168.89,168.69,168.89,8084.0,162.0846,162.2575,162.0654,162.2575,8084.0
2023-07-10 11:35:00,168.78,168.96,168.68,168.93,12847.0,162.1519,162.3248,162.0558,162.296,12847.0
2023-07-10 11:40:00,168.93,168.95,168.81,168.89,12366.0,162.296,162.3152,162.1807,162.2575,12366.0
2023-07-10 11:45:00,168.9,169.08,168.85,169.03,6784.0,162.2671,162.4401,162.2191,162.392,6784.0
2023-07-10 11:50:00,169.03,169.4,169.03,169.4,24439.0,162.392,162.7475,162.392,162.7475,24439.0
2023-07-10 11:55:00,169.37,169.48,169.23,169.48,6728.0,162.7187,162.8244,162.5842,162.8244,6728.0
2023-07-10 12:00:00,169.49,169.56,169.14,169.15,9196.0,162.834,162.9012,162.4977,162.5073,9196.0
2023-07-10 12:05:00,169.19,169.21,168.9,168.9,4701.0,162.5458,162.565,162.2671,162.2671,4701.0
2023-07-10 12:10:00,168.94,169.06,168.86,169.06,11867.0,162.3056,162.4209,162.2287,162.4209,11867.0
2023-07-10 12:15:00,169.07,169.33,169.07,169.25,5309.0,162.4305,162.6803,162.4305,162.6034,5309.0
2023-07-10 12:20:00,169.27,169.34,169.18,169.18,4021.0,162.6226,162.6899,162.5362,162.5362,4021.0
2023-07-10 12:25:00,169.18,169.2,169.05,169.12,6374.0,162.5362,162.5554,162.4113,162.4785,6374.0
2023-07-10 12:30:00,169.16,169.21,169.05,169.09,3282.0,162.5169,162.565,162.4113,162.4497,3282.0
2023-07-10 12:35:00,169.07,169.22,169.02,169.12,6810.0,162.4305,162.5746,162.3824,162.4785,6810.0
2023-07-10 12:40:00,169.1,169.11,168.96,168.97,4603.0,162.4593,162.4689,162.3248,162.3344,4603.0
2023-07-10 12:45:00,169.0,169.12,169.0,169.06,4535.0,162.3632,162.4785,162.3632,162.4209,4535.0
2023-07-10 12:50:00,169.11,169.11,168.98,169.02,6003.0,162.4689,162.4689,162.344,162.3824,6003.0
2023-07-10 12:55:00,169.01,169.01,168.84,169.0,11114.0,162.3728,162.3728,162.2095,162.3632,11114.0
2023-07-10 13:00:00,169.02,169.05,168.89,168.96,5129.0,162.3824,162.4113,162.2575,162.3248,5129.0
2023-07-10 13:05:00,168.97,169.05,168.97,169.04,3801.0,162.3344,162.4113,162.3344,162.4017,3801.0
2023-07-10 13:10:00,169.02,169.08,168.99,169.05,7500.0,162.3824,162.4401,162.3536,162.4113,7500.0
2023-07-10 13:15:00,169.05,169.1,169.0,169.09,5273.0,162.4113,162.4593,162.3632,162.4497,5273.0
2023-07-10 13:20:00,169.09,169.38,169.06,169.38,13195.0,162.4497,162.7283,162.4209,162.7283,13195.0
2023-07-10 13:25:00,169.31,169.35,169.15,169.16,5815.0,162.661,162.6995,162.5073,162.5169,5815.0
2023-07-10 13:30:00,169.13,169.23,169.0,169.23,26320.0,162.4881,162.5842,162.3632,162.5842,26320.0
2023-07-10 13:35:00,169.25,169.25,169.12,169.17,3239.0,162.6034,162.6034,162.4785,162.5265,3239.0
2023-07-10 13:40:00,169.19,169.2,169.04,169.14,12573.0,162.5458,162.5554,162.4017,162.4977,12573.0
2023-07-10 13:45:00,169.11,169.14,168.96,168.99,4659.0,162.4689,162.4977,162.3248,162.3536,4659.0
2023-07-10 13:50:00,168.99,169.01,168.93,169.0,2770.0,162.3536,162.3728,162.296,162.3632,2770.0
2023-07-10 13:55:00,169.0,169.03,168.91,168.93,4801.0,162.3632,162.392,162.2768,162.296,4801.0
2023-07-10 14:00:00,168.91,168.95,168.82,168.82,11705.0,162.2768,162.3152,162.1903,162.1903,11705.0
2023-07-10 14:05:00,168.84,168.91,168.63,168.63,5495.0,162.2095,162.2768,162.0078,162.0078,5495.0
2023-07-10 14:10:00,168.65,168.79,168.64,168.78,8032.0,162.027,162.1615,162.0174,162.1519,8032.0
2023-07-10 14:15:00,168.75,168.75,168.5,168.51,8413.0,162.123,162.123,161.8829,161.8925,8413.0
2023-07-10 14:20:00,168.5,168.65,168.45,168.48,16362.0,161.8829,162.027,161.8348,161.8636,16362.0
2023-07-10 14:25:00,168.47,168.75,168.45,168.75,16200.0,161.854,162.123,161.8348,162.123,16200.0
2023-07-10 14:30:00,168.74,168.74,168.55,168.62,10970.0,162.1134,162.1134,161.9309,161.9981,10970.0
2023-07-10 14:35:00,168.64,168.64,168.54,168.6,45833.0,162.0174,162.0174,161.9213,161.9789,45833.0
2023-07-10 14:40:00,168.62,168.89,168.62,168.86,63095.0,161.9981,162.2575,161.9981,162.2287,63095.0
2023-07-10 14:45:00,168.86,168.89,168.75,168.79,17763.0,162.2287,162.2575,162.123,162.1615,17763.0
2023-07-10 14:50:00,168.78,168.89,168.7,168.7,17630.0,162.1519,162.2575,162.075,162.075,17630.0
2023-07-10 14:55:00,168.73,168.86,168.73,168.73,7632.0,162.1038,162.2287,162.1038,162.1038,7632.0
2023-07-10 15:00:00,168.76,168.8,168.64,168.73,13246.0,162.1326,162.1711,162.0174,162.1038,13246.0
2023-07-10 15:05:00,168.75,168.85,168.74,168.78,13085.0,162.123,162.2191,162.1134,162.1519,13085.0
2023-07-10 15:10:00,168.8,168.82,168.63,168.75,51417.0,162.1711,162.1903,162.0078,162.123,51417.0
2023-07-10 15:15:00,168.77,168.8,168.53,168.66,47275.0,162.1423,162.1711,161.9117,162.0366,47275.0
2023-07-10 15:20:00,168.65,168.88,168.65,168.76,7992.0,162.027,162.2479,162.027,162.1326,7992.0
2023-07-10 15:25:00,168.76,168.82,168.69,168.8,8281.0,162.1326,162.1903,162.0654,162.1711,8281.0
2023-07-10 15:30:00,168.78,168.88,168.75,168.88,13563.0,162.1519,162.2479,162.123,162.2479,13563.0
2023-07-10 15:35:00,168.87,168.91,168.8,168.88,25009.0,162.2383,162.2768,162.1711,162.2479,25009.0
2023-07-10 15:40:00,168.88,169.07,168.82,169.01,42821.0,162.2479,162.4305,162.1903,162.3728,42821.0
2023-07-10 15:45:00,169.04,169.1,168.97,169.03,23754.0,162.4017,162.4593,162.3344,162.392,23754.0
2023-07-10 15:50:00,169.06,169.12,168.96,169.03,70057.0,162.4209,162.4785,162.3248,162.392,70057.0
2023-07-10 15:55:00,169.03,169.04,168.68,169.01,177074.0,162.392,162.4017,162.0558,162.3728,177074.0
2023-07-11 09:30:00,168.33,168.94,168.11,168.63,61551.0,161.7195,162.3056,161.5082,162.0078,61551.0
2023-07-11 09:35:00,168.5,168.55,168.06,168.29,23131.0,161.8829,161.9309,161.4601,161.6811,23131.0
2023-07-11 09:40:00,168.45,168.7,168.23,168.27,55953.0,161.8348,162.075,161.6235,161.6619,55953.0
2023-07-11 09:45:00,168.27,168.27,167.71,168.16,62653.0,161.6619,161.6619,161.1239,161.5562,62653.0
2023-07-11 09:50:00,168.12,168.23,167.82,168.2,41580.0,161.5178,161.6235,161.2296,161.5946,41580.0
2023-07-11 09:55:00,168.2,169.1,168.14,169.03,27172.0,161.5946,162.4593,161.537,162.392,27172.0
2023-07-11 10:00:00,169.08,169.57,168.97,169.47,27019.0,162.4401,162.9108,162.3344,162.8148,27019.0
2023-07-11 10:05:00,169.45,169.46,169.14,169.24,11318.0,162.7956,162.8052,162.4977,162.5938,11318.0
2023-07-11 10:10:00,169.26,169.75,169.25,169.72,19956.0,162.613,163.0838,162.6034,163.0549,19956.0
2023-07-11 10:15:00,169.71,170.11,169.66,170.05,18231.0,163.0453,163.4296,162.9973,163.372,18231.0
2023-07-11 10:20:00,170.05,170.19,169.74,169.84,16305.0,163.372,163.5065,163.0742,163.1702,16305.0
2023-07-11 10:25:00,169.89,169.98,169.66,169.71,10801.0,163.2183,163.3047,162.9973,163.0453,10801.0
2023-07-11 10:30:00,169.68,169.84,169.65,169.74,10428.0,163.0165,163.1702,162.9877,163.0742,10428.0
2023-07-11 10:35:00,169.7,169.92,169.35,169.36,8706.0,163.0357,163.2471,162.6995,162.7091,8706.0
2023-07-11 10:40:00,169.38,169.75,169.3,169.75,7437.0,162.7283,163.0838,162.6514,163.0838,7437.0
2023-07-11 10:45:00,169.78,169.78,169.34,169.39,15713.0,163.1126,163.1126,162.6899,162.7379,15713.0
2023-07-11 10:50:00,169.41,169.41,169.14,169.14,9060.0,162.7571,162.7571,162.4977,162.4977,9060.0
2023-07-11 10:55:00,169.19,170.2,169.11,169.49,120324.0,162.5458,163.5161,162.4689,162.834,120324.0
2023-07-11 11:00:00,169.53,169.83,169.43,169.5,8518.0,162.8724,163.1606,162.7763,162.8436,8518.0
2023-07-11 11:05:00,169.46,169.83,169.46,169.8,7687.0,162.8052,163.1606,162.8052,163.1318,7687.0
2023-07-11 11:10:00,169.84,169.98,169.73,169.96,15324.0,163.1702,163.3047,163.0646,163.2855,15324.0
2023-07-11 11:15:00,169.94,170.04,169.5,169.81,7169.0,163.2663,163.3624,162.8436,163.1414,7169.0
2023-07-11 11:20:00,169.82,169.82,169.38,169.5,7534.0,163.151,163.151,162.7283,162.8436,7534.0
2023-07-11 11:25:00,169.56,169.56,169.34,169.35,6846.0,162.9012,162.9012,162.6899,162.6995,6846.0
2023-07-11 11:30:00,169.26,169.3,169.1,169.25,8514.0,162.613,162.6514,162.4593,162.6034,8514.0
2023-07-11 11:35:00,169.25,169.35,169.13,169.13,6488.0,162.6034,162.6995,162.4881,162.4881,6488.0
2023-07-11 11:40:00,169.16,169.39,169.16,169.29,6094.0,162.5169,162.7379,162.5169,162.6418,6094.0
2023-07-11 11:45:00,169.2,169.42,169.19,169.4,4174.0,162.5554,162.7667,162.5458,162.7475,4174.0
2023-07-11 11:50:00,169.43,169.46,169.31,169.34,8084.0,162.7763,162.8052,162.661,162.6899,8084.0
2023-07-11 11:55:00,169.34,169.6,169.31,169.54,6256.0,162.6899,162.9397,162.661,162.882,6256.0
2023-07-11 12:00:00,169.56,169.62,169.42,169.52,6408.0,162.9012,162.9589,162.7667,162.8628,6408.0
2023-07-11 12:05:00,169.52,169.52,169.24,169.28,5455.0,162.8628,162.8628,162.5938,162.6322,5455.0
2023-07-11 12:10:00,169.32,169.47,169.32,169.47,6147.0,162.6707,162.8148,162.6707,162.8148,6147.0
2023-07-11 12:15:00,169.5,169.77,169.49,169.7,10701.0,162.8436,163.103,162.834,163.0357,10701.0
2023-07-11 12:20:00,169.72,169.75,169.63,169.68,4980.0,163.0549,163.0838,162.9685,163.0165,4980.0
2023-07-11 12:25:00,169.7,169.7,169.35,169.44,11046.0,163.0357,163.0357,162.6995,162.7859,11046.0
2023-07-11 12:30:00,169.45,169.58,169.39,169.39,6026.0,162.7956,162.9204,162.7379,162.7379,6026.0
2023-07-11 12:35:00,169.44,169.61,169.38,169.44,8950.0,162.7859,162.9493,162.7283,162.7859,8950.0
2023-07-11 12:40:00,169.46,169.65,169.45,169.6,3005.0,162.8052,162.9877,162.7956,162.9397,3005.0
2023-07-11 12:45:00,169.62,169.75,169.57,169.69,6133.0,162.9589,163.0838,162.9108,163.0261,6133.0
2023-07-11 12:50:00,169.72,169.8,169.48,169.56,5298.0,163.0549,163.1318,162.8244,162.9012,5298.0
2023-07-11 12:55:00,169.5,169.69,169.49,169.69,8398.0,162.8436,163.0261,162.834,163.0261,8398.0
2023-07-11 13:00:00,169.71,169.71,169.52,169.52,6665.0,163.0453,163.0453,162.8628,162.8628,6665.0
2023-07-11 13:05:00,169.51,169.62,169.45,169.59,4133.0,162.8532,162.9589,162.7956,162.9301,4133.0
2023-07-11 13:10:00,169.61,169.61,169.45,169.52,3798.0,162.9493,162.9493,162.7956,162.8628,3798.0
2023-07-11 13:15:00,169.49,169.53,169.24,169.27,7048.0,162.834,162.8724,162.5938,162.6226,7048.0
2023-07-11 13:20:00,169.27,169.37,169.23,169.34,4270.0,162.6226,162.7187,162.5842,162.6899,4270.0
2023-07-11 13:25:00,169.36,169.41,169.28,169.32,6555.0,162.7091,162.7571,162.6322,162.6707,6555.0
2023-07-11 13:30:00,169.32,169.34,169.08,169.1,7381.0,162.6707,162.6899,162.4401,162.4593,7381.0
2023-07-11 13:35:00,169.06,169.1,169.0,169.0,5416.0,162.4209,162.4593,162.3632,162.3632,5416.0
2023-07-11 13:40:00,169.03,169.18,168.98,169.18,13949.0,162.392,162.5362,162.344,162.5362,13949.0
2023-07-11 13:45:00,169.19,169.19,168.93,169.03,16917.0,162.5458,162.5458,162.296,162.392,16917.0
2023-07-11 13:50:00,169.06,169.12,168.91,168.91,5620.0,162.4209,162.4785,162.2768,162.2768,5620.0
2023-07-11 13:55:00,168.91,169.03,168.87,168.96,6901.0,162.2768,162.392,162.2383,162.3248,6901.0
2023-07-11 14:00:00,168.92,169.08,168.91,168.96,5583.0,162.2864,162.4401,162.2768,162.3248,5583.0
2023-07-11 14:05:00,169.0,169.0,168.8,168.8,4906.0,162.3632,162.3632,162.1711,162.1711,4906.0
2023-07-11 14:10:00,168.78,168.9,168.75,168.8,5467.0,162.1519,162.2671,162.123,162.1711,5467.0
2023-07-11 14:15:00,168.8,168.87,168.72,168.78,11365.0,162.1711,162.2383,162.0942,162.1519,11365.0
2023-07-11 14:20:00,168.78,168.78,168.64,168.68,7740.0,162.1519,162.1519,162.0174,162.0558,7740.0
2023-07-11 14:25:00,168.7,168.78,168.66,168.72,6309.0,162.075,162.1519,162.0366,162.0942,6309.0
2023-07-11 14:30:00,168.71,168.72,168.6,168.68,6532.0,162.0846,162.0942,161.9789,162.0558,6532.0
2023-07-11 14:35:00,168.69,168.7,168.48,168.51,7540.0,162.0654,162.075,161.8636,161.8925,7540.0
2023-07-11 14:40:00,168.51,168.85,168.51,168.85,36286.0,161.8925,162.2191,161.8925,162.2191,36286.0
2023-07-11 14:45:00,168.82,168.82,168.67,168.72,7225.0,162.1903,162.1903,162.0462,162.0942,7225.0
2023-07-11 14:50:00,168.71,168.71,168.58,168.61,5250.0,162.0846,162.0846,161.9597,161.9885,5250.0
2023-07-11 14:55:00,168.61,168.7,168.6,168.7,10571.0,161.9885,162.075,161.9789,162.075,10571.0
2023-07-11 15:00:00,168.71,168.8,168.71,168.8,8725.0,162.0846,162.1711,162.0846,162.1711,8725.0
2023-07-11 15:05:00,168.8,168.84,168.69,168.79,10517.0,162.1711,162.2095,162.0654,162.1615,10517.0
2023-07-11 15:10:00,168.78,168.78,168.6,168.64,10464.0,162.1519,162.1519,161.9789,162.0174,10464.0
2023-07-11 15:15:00,168.6,168.87,168.6,168.84,7633.0,161.9789,162.2383,161.9789,162.2095,7633.0
2023-07-11 15:20:00,168.87,168.98,168.82,168.83,11641.0,162.2383,162.344,162.1903,162.1999,11641.0
2023-07-11 15:25:00,168.83,169.0,168.8,168.98,10343.0,162.1999,162.3632,162.1711,162.344,10343.0
2023-07-11 15:30:00,168.98,168.99,168.7,168.76,14888.0,162.344,162.3536,162.075,162.1326,14888.0
2023-07-11 15:35:00,168.79,168.97,168.76,168.92,13876.0,162.1615,162.3344,162.1326,162.2864,13876.0
2023-07-11 15:40:00,168.89,169.03,168.86,168.99,19753.0,162.2575,162.392,162.2287,162.3536,19753.0
2023-07-11 15:45:00,169.0,169.34,168.98,169.34,21055.0,162.3632,162.6899,162.344,162.6899,21055.0
2023-07-11 15:50:00,169.4,169.68,169.32,169.59,57099.0,162.7475,163.0165,162.6707,162.9301,57099.0
2023-07-11 15:55:00,169.56,169.93,169.51,169.89,130254.0,162.9012,163.2567,162.8532,163.2183,130254.0
2023-07-12 09:30:00,170.5,170.64,169.0,169.02,58184.0,163.8043,163.9388,162.3632,162.3824,58184.0
2023-07-12 09:35:00,169.05,169.67,168.91,168.97,42422.0,162.4113,163.0069,162.2768,162.3344,42422.0
2023-07-12 09:40:00,168.89,169.16,168.77,169.0,87955.0,162.2575,162.5169,162.1423,162.3632,87955.0
2023-07-12 09:45:00,169.0,169.36,168.64,169.3,66082.0,162.3632,162.7091,162.0174,162.6514,66082.0
2023-07-12 09:50:00,169.31,169.66,169.23,169.41,16459.0,162.661,162.9973,162.5842,162.7571,16459.0
2023-07-12 09:55:00,169.45,169.45,169.17,169.26,10839.0,162.7956,162.7956,162.5265,162.613,10839.0
2023-07-12 10:00:00,169.22,169.31,168.63,168.9,21851.0,162.5746,162.661,162.0078,162.2671,21851.0
2023-07-12 10:05:00,168.84,168.86,168.72,168.76,6497.0,162.2095,162.2287,162.0942,162.1326,6497.0
2023-07-12 10:10:00,168.83,168.87,168.6,168.83,6968.0,162.1999,162.2383,161.9789,162.1999,6968.0
2023-07-12 10:15:00,168.84,168.97,168.84,168.88,6109.0,162.2095,162.3344,162.2095,162.2479,6109.0
2023-07-12 10:20:00,168.85,169.03,168.8,168.83,7115.0,162.2191,162.392,162.1711,162.1999,7115.0
2023-07-12 10:25:00,168.83,168.97,168.7,168.92,9375.0,162.1999,162.3344,162.075,162.2864,9375.0
2023-07-12 10:30:00,168.86,168.95,168.83,168.85,7936.0,162.2287,162.3152,162.1999,162.2191,7936.0
2023-07-12 10:35:00,168.84,168.85,168.68,168.83,18204.0,162.2095,162.2191,162.0558,162.1999,18204.0
2023-07-12 10:40:00,168.84,168.84,168.56,168.59,5792.0,162.2095,162.2095,161.9405,161.9693,5792.0
2023-07-12 10:45:00,168.61,169.05,168.53,168.98,21054.0,161.9885,162.4113,161.9117,162.344,21054.0
2023-07-12 10:50:00,168.96,168.99,168.71,168.74,14586.0,162.3248,162.3536,162.0846,162.1134,14586.0
2023-07-12 10:55:00,168.78,168.81,168.6,168.64,6423.0,162.1519,162.1807,161.9789,162.0174,6423.0
2023-07-12 11:00:00,168.71,168.85,168.63,168.75,10083.0,162.0846,162.2191,162.0078,162.123,10083.0
2023-07-12 11:05:00,168.75,168.78,168.54,168.56,8934.0,162.123,162.1519,161.9213,161.9405,8934.0
2023-07-12 11:10:00,168.57,168.67,168.52,168.57,37710.0,161.9501,162.0462,161.9021,161.9501,37710.0
2023-07-12 11:15:00,168.53,168.58,168.34,168.52,19481.0,161.9117,161.9597,161.7291,161.9021,19481.0
2023-07-12 11:20:00,168.57,168.57,168.38,168.4,8519.0,161.9501,161.9501,161.7676,161.7868,8519.0
2023-07-12 11:25:00,168.45,168.45,168.21,168.29,21366.0,161.8348,161.8348,161.6042,161.6811,21366.0
2023-07-12 11:30:00,168.35,168.35,168.11,168.19,23099.0,161.7387,161.7387,161.5082,161.585,23099.0
2023-07-12 11:35:00,168.22,168.34,168.06,168.25,40567.0,161.6139,161.7291,161.4601,161.6427,40567.0
2023-07-12 11:40:00,168.28,168.28,168.0,168.21,33955.0,161.6715,161.6715,161.4025,161.6042,33955.0
2023-07-12 11:45:00,168.21,168.3,168.07,168.08,28926.0,161.6042,161.6907,161.4697,161.4794,28926.0
2023-07-12 11:50:00,168.05,168.08,167.78,167.89,35844.0,161.4505,161.4794,161.1911,161.2968,35844.0
2023-07-12 11:55:00,167.85,167.89,167.53,167.67,24609.0,161.2584,161.2968,160.951,161.0855,24609.0
2023-07-12 12:00:00,167.68,167.78,167.52,167.54,11987.0,161.0951,161.1911,160.9413,160.9606,11987.0
2023-07-12 12:05:00,167.53,167.68,167.41,167.41,21369.0,160.951,161.0951,160.8357,160.8357,21369.0
2023-07-12 12:10:00,167.45,167.82,167.41,167.81,36827.0,160.8741,161.2296,160.8357,161.22,36827.0
2023-07-12 12:15:00,167.83,168.02,167.77,167.99,28992.0,161.2392,161.4217,161.1815,161.3929,28992.0
2023-07-12 12:20:00,167.96,168.0,167.61,167.63,15672.0,161.3641,161.4025,161.0278,161.047,15672.0
2023-07-12 12:25:00,167.63,167.86,167.63,167.8,38076.0,161.047,161.268,161.047,161.2103,38076.0
2023-07-12 12:30:00,167.82,168.04,167.82,168.03,10315.0,161.2296,161.4409,161.2296,161.4313,10315.0
2023-07-12 12:35:00,168.03,168.11,167.99,168.09,16121.0,161.4313,161.5082,161.3929,161.489,16121.0
2023-07-12 12:40:00,168.06,168.13,168.0,168.04,20699.0,161.4601,161.5274,161.4025,161.4409,20699.0
2023-07-12 12:45:00,168.04,168.14,168.0,168.06,9601.0,161.4409,161.537,161.4025,161.4601,9601.0
2023-07-12 12:50:00,168.03,168.06,167.9,167.97,27206.0,161.4313,161.4601,161.3064,161.3737,27206.0
2023-07-12 12:55:00,168.02,168.04,167.92,167.96,5532.0,161.4217,161.4409,161.3256,161.3641,5532.0
2023-07-12 13:00:00,167.99,168.28,167.99,168.11,28966.0,161.3929,161.6715,161.3929,161.5082,28966.0
2023-07-12 13:05:00,168.09,168.11,167.97,168.1,11043.0,161.489,161.5082,161.3737,161.4986,11043.0
2023-07-12 13:10:00,168.07,168.1,167.97,168.03,27330.0,161.4697,161.4986,161.3737,161.4313,27330.0
2023-07-12 13:15:00,168.04,168.12,167.88,168.08,29984.0,161.4409,161.5178,161.2872,161.4794,29984.0
2023-07-12 13:20:00,168.08,168.1,167.98,168.03,12620.0,161.4794,161.4986,161.3833,161.4313,12620.0
2023-07-12 13:25:00,168.03,168.05,168.0,168.04,10962.0,161.4313,161.4505,161.4025,161.4409,10962.0
2023-07-12 13:30:00,168.05,168.17,168.02,168.14,17346.0,161.4505,161.5658,161.4217,161.537,17346.0
2023-07-12 13:35:00,168.15,168.18,168.01,168.16,25081.0,161.5466,161.5754,161.4121,161.5562,25081.0
2023-07-12 13:40:00,168.19,168.28,168.15,168.21,20683.0,161.585,161.6715,161.5466,161.6042,20683.0
2023-07-12 13:45:00,168.21,168.31,168.14,168.19,16930.0,161.6042,161.7003,161.537,161.585,16930.0
2023-07-12 13:50:00,168.19,168.24,168.07,168.07,23202.0,161.585,161.6331,161.4697,161.4697,23202.0
2023-07-12 13:55:00,168.09,168.1,167.89,168.0,39316.0,161.489,161.4986,161.2968,161.4025,39316.0
2023-07-12 14:00:00,168.02,168.08,167.94,168.03,17946.0,161.4217,161.4794,161.3448,161.4313,17946.0
2023-07-12 14:05:00,168.03,168.15,168.03,168.07,18049.0,161.4313,161.5466,161.4313,161.4697,18049.0
2023-07-12 14:10:00,168.07,168.18,168.03,168.05,23330.0,161.4697,161.5754,161.4313,161.4505,23330.0
2023-07-12 14:15:00,168.05,168.13,168.03,168.06,14213.0,161.4505,161.5274,161.4313,161.4601,14213.0
2023-07-12 14:20:00,168.06,168.23,168.03,168.15,19171.0,161.4601,161.6235,161.4313,161.5466,19171.0
2023-07-12 14:25:00,168.15,168.16,168.12,168.14,8053.0,161.5466,161.5562,161.5178,161.537,8053.0
2023-07-12 14:30:00,168.14,168.38,168.13,168.29,13867.0,161.537,161.7676,161.5274,161.6811,13867.0
2023-07-12 14:35:00,168.27,168.5,168.25,168.47,11670.0,161.6619,161.8829,161.6427,161.854,11670.0
2023-07-12 14:40:00,168.47,168.52,168.39,168.47,8936.0,161.854,161.9021,161.7772,161.854,8936.0
2023-07-12 14:45:00,168.49,168.5,168.42,168.44,12824.0,161.8733,161.8829,161.806,161.8252,12824.0
2023-07-12 14:50:00,168.46,168.58,168.42,168.55,12771.0,161.8444,161.9597,161.806,161.9309,12771.0
2023-07-12 14:55:00,168.53,168.53,168.42,168.42,17500.0,161.9117,161.9117,161.806,161.806,17500.0
2023-07-12 15:00:00,168.42,168.43,168.13,168.24,32286.0,161.806,161.8156,161.5274,161.6331,32286.0
2023-07-12 15:05:00,168.22,168.35,168.18,168.25,18683.0,161.6139,161.7387,161.5754,161.6427,18683.0
2023-07-12 15:10:00,168.23,168.23,168.07,168.09,12626.0,161.6235,161.6235,161.4697,161.489,12626.0
2023-07-12 15:15:00,168.09,168.19,168.05,168.14,15626.0,161.489,161.585,161.4505,161.537,15626.0
2023-07-12 15:20:00,168.13,168.18,168.04,168.06,24802.0,161.5274,161.5754,161.4409,161.4601,24802.0
2023-07-12 15:25:00,168.05,168.16,167.95,168.03,17502.0,161.4505,161.5562,161.3545,161.4313,17502.0
2023-07-12 15:30:00,168.05,168.41,168.05,168.39,28061.0,161.4505,161.7964,161.4505,161.7772,28061.0
2023-07-12 15:35:00,168.41,168.55,168.41,168.54,25026.0,161.7964,161.9309,161.7964,161.9213,25026.0
2023-07-12 15:40:00,168.55,168.8,168.5,168.73,30231.0,161.9309,162.1711,161.8829,162.1038,30231.0
2023-07-12 15:45:00,168.75,168.8,168.6,168.71,40962.0,162.123,162.1711,161.9789,162.0846,40962.0
2023-07-12 15:50:00,168.7,168.76,168.57,168.69,54558.0,162.075,162.1326,161.9501,162.0654,54558.0
2023-07-12 15:55:00,168.68,168.78,168.43,168.65,102182.0,162.0558,162.1519,161.8156,162.027,102182.0
2023-07-13 09:30:00,168.77,168.77,167.38,167.68,53813.0,162.1423,162.1423,160.8068,161.0951,53813.0
2023-07-13 09:35:00,167.82,167.83,167.28,167.35,39689.0,161.2296,161.2392,160.7108,160.778,39689.0
2023-07-13 09:40:00,167.4,167.41,166.8,167.11,62352.0,160.8261,160.8357,160.2496,160.5474,62352.0
2023-07-13 09:45:00,167.1,167.4,166.75,167.31,13847.0,160.5378,160.8261,160.2016,160.7396,13847.0
2023-07-13 09:50:00,167.28,167.44,167.09,167.15,9464.0,160.7108,160.8645,160.5282,160.5859,9464.0
2023-07-13 09:55:00,167.08,167.14,166.82,166.99,14978.0,160.5186,160.5763,160.2688,160.4322,14978.0
2023-07-13 10:00:00,166.97,167.1,166.93,167.0,11615.0,160.4129,160.5378,160.3745,160.4418,11615.0
2023-07-13 10:05:00,167.06,167.38,167.06,167.35,19389.0,160.4994,160.8068,160.4994,160.778,19389.0
2023-07-13 10:10:00,167.34,167.46,167.26,167.32,12589.0,160.7684,160.8837,160.6916,160.7492,12589.0
2023-07-13 10:15:00,167.29,167.42,166.96,166.99,20153.0,160.7204,160.8453,160.4033,160.4322,20153.0
2023-07-13 10:20:00,166.98,167.09,166.86,167.06,32714.0,160.4225,160.5282,160.3073,160.4994,32714.0
2023-07-13 10:25:00,167.06,167.25,166.85,167.18,16947.0,160.4994,160.6819,160.2977,160.6147,16947.0
2023-07-13 10:30:00,167.26,167.26,166.68,166.8,19082.0,160.6916,160.6916,160.1343,160.2496,19082.0
2023-07-13 10:35:00,166.72,166.77,166.4,166.4,16161.0,160.1728,160.2208,159.8653,159.8653,16161.0
2023-07-13 10:40:00,166.37,166.37,165.71,165.77,70846.0,159.8365,159.8365,159.2024,159.2601,70846.0
2023-07-13 10:45:00,165.77,166.39,165.69,166.21,21679.0,159.2601,159.8557,159.1832,159.6828,21679.0
2023-07-13 10:50:00,166.19,166.31,165.98,166.1,11586.0,159.6636,159.7789,159.4618,159.5771,11586.0
2023-07-13 10:55:00,166.08,166.2,166.05,166.09,15587.0,159.5579,159.6732,159.5291,159.5675,15587.0
2023-07-13 11:00:00,166.05,166.18,165.99,166.1,14165.0,159.5291,159.654,159.4714,159.5771,14165.0
2023-07-13 11:05:00,166.09,166.09,165.82,165.88,9455.0,159.5675,159.5675,159.3081,159.3657,9455.0
2023-07-13 11:10:00,165.9,165.99,165.89,165.9,5997.0,159.385,159.4714,159.3754,159.385,5997.0
2023-07-13 11:15:00,165.92,166.42,165.91,166.34,11015.0,159.4042,159.8845,159.3946,159.8077,11015.0
2023-07-13 11:20:00,166.32,166.36,166.1,166.14,7458.0,159.7885,159.8269,159.5771,159.6155,7458.0
2023-07-13 11:25:00,166.13,166.38,166.1,166.33,7676.0,159.6059,159.8461,159.5771,159.7981,7676.0
2023-07-13 11:30:00,166.31,166.51,166.25,166.45,9712.0,159.7789,159.971,159.7212,159.9134,9712.0
2023-07-13 11:35:00,166.4,166.54,166.37,166.39,4303.0,159.8653,159.9998,159.8365,159.8557,4303.0
2023-07-13 11:40:00,166.39,166.53,166.33,166.47,5425.0,159.8557,159.9902,159.7981,159.9326,5425.0
2023-07-13 11:45:00,166.45,166.61,166.45,166.46,11452.0,159.9134,160.0671,159.9134,159.923,11452.0
2023-07-13 11:50:00,166.47,166.62,166.32,166.32,6703.0,159.9326,160.0767,159.7885,159.7885,6703.0
2023-07-13 11:55:00,166.4,166.42,166.23,166.26,6831.0,159.8653,159.8845,159.702,159.7308,6831.0
2023-07-13 12:00:00,166.24,166.37,166.22,166.37,5404.0,159.7116,159.8365,159.6924,159.8365,5404.0
2023-07-13 12:05:00,166.34,166.35,166.19,166.23,5546.0,159.8077,159.8173,159.6636,159.702,5546.0
2023-07-13 12:10:00,166.18,166.19,166.06,166.08,3884.0,159.654,159.6636,159.5387,159.5579,3884.0
2023-07-13 12:15:00,166.06,166.24,166.06,166.09,15502.0,159.5387,159.7116,159.5387,159.5675,15502.0
2023-07-13 12:20:00,166.11,166.23,165.92,166.21,15930.0,159.5867,159.702,159.4042,159.6828,15930.0
2023-07-13 12:25:00,166.21,166.27,166.17,166.24,4275.0,159.6828,159.7404,159.6444,159.7116,4275.0
2023-07-13 12:30:00,166.26,166.29,166.17,166.18,4503.0,159.7308,159.7596,159.6444,159.654,4503.0
2023-07-13 12:35:00,166.2,166.4,166.2,166.35,8679.0,159.6732,159.8653,159.6732,159.8173,8679.0
2023-07-13 12:40:00,166.42,166.58,166.37,166.58,12731.0,159.8845,160.0383,159.8365,160.0383,12731.0
2023-07-13 12:45:00,166.54,166.67,166.47,166.67,9481.0,159.9998,160.1247,159.9326,160.1247,9481.0
2023-07-13 12:50:00,166.67,166.81,166.67,166.77,7071.0,160.1247,160.2592,160.1247,160.2208,7071.0
2023-07-13 12:55:00,166.72,166.74,166.62,166.67,4535.0,160.1728,160.192,160.0767,160.1247,4535.0
2023-07-13 13:00:00,166.62,166.62,166.43,166.43,3755.0,160.0767,160.0767,159.8941,159.8941,3755.0
2023-07-13 13:05:00,166.42,166.42,166.27,166.34,2322.0,159.8845,159.8845,159.7404,159.8077,2322.0
2023-07-13 13:10:00,166.27,166.27,166.02,166.11,5836.0,159.7404,159.7404,159.5002,159.5867,5836.0
2023-07-13 13:15:00,166.11,166.2,166.06,166.15,4008.0,159.5867,159.6732,159.5387,159.6251,4008.0
2023-07-13 13:20:00,166.15,166.22,166.09,166.12,5823.0,159.6251,159.6924,159.5675,159.5963,5823.0
2023-07-13 13:25:00,166.11,166.19,166.11,166.16,4300.0,159.5867,159.6636,159.5867,159.6348,4300.0
2023-07-13 13:30:00,166.19,166.29,166.19,166.29,3343.0,159.6636,159.7596,159.6636,159.7596,3343.0
2023-07-13 13:35:00,166.27,166.32,166.15,166.17,5822.0,159.7404,159.7885,159.6251,159.6444,5822.0
2023-07-13 13:40:00,166.14,166.19,166.08,166.11,6238.0,159.6155,159.6636,159.5579,159.5867,6238.0
2023-07-13 13:45:00,166.11,166.15,165.93,165.93,7304.0,159.5867,159.6251,159.4138,159.4138,7304.0
2023-07-13 13:50:00,165.93,166.13,165.92,166.09,8546.0,159.4138,159.6059,159.4042,159.5675,8546.0
2023-07-13 13:55:00,166.09,166.13,166.06,166.1,2420.0,159.5675,159.6059,159.5387,159.5771,2420.0
2023-07-13 14:00:00,166.08,166.09,166.01,166.07,8176.0,159.5579,159.5675,159.4906,159.5483,8176.0
2023-07-13 14:05:00,166.08,166.39,166.07,166.36,6096.0,159.5579,159.8557,159.5483,159.8269,6096.0
2023-07-13 14:10:00,166.38,166.41,166.3,166.4,11918.0,159.8461,159.8749,159.7693,159.8653,11918.0
2023-07-13 14:15:00,166.44,166.49,166.39,166.43,5390.0,159.9038,159.9518,159.8557,159.8941,5390.0
2023-07-13 14:20:00,166.42,166.58,166.42,166.46,14437.0,159.8845,160.0383,159.8845,159.923,14437.0
2023-07-13 14:25:00,166.47,166.68,166.47,166.66,8584.0,159.9326,160.1343,159.9326,160.1151,8584.0
2023-07-13 14:30:00,166.64,166.66,166.5,166.59,9779.0,160.0959,160.1151,159.9614,160.0479,9779.0
2023-07-13 14:35:00,166.58,166.58,166.29,166.33,34420.0,160.0383,160.0383,159.7596,159.7981,34420.0
2023-07-13 14:40:00,166.34,166.4,166.2,166.38,11537.0,159.8077,159.8653,159.6732,159.8461,11537.0
2023-07-13 14:45:00,166.41,166.52,166.36,166.5,7831.0,159.8749,159.9806,159.8269,159.9614,7831.0
2023-07-13 14:50:00,166.52,166.52,166.42,166.47,8384.0,159.9806,159.9806,159.8845,159.9326,8384.0
2023-07-13 14:55:00,166.48,166.5,166.43,166.47,5106.0,159.9422,159.9614,159.8941,159.9326,5106.0
2023-07-13 15:00:00,166.48,166.49,166.37,166.37,11841.0,159.9422,159.9518,159.8365,159.8365,11841.0
2023-07-13 15:05:00,166.36,166.37,166.24,166.3,14575.0,159.8269,159.8365,159.7116,159.7693,14575.0
2023-07-13 15:10:00,166.3,166.47,166.3,166.46,11734.0,159.7693,159.9326,159.7693,159.923,11734.0
2023-07-13 15:15:00,166.42,166.46,166.25,166.34,10448.0,159.8845,159.923,159.7212,159.8077,10448.0
2023-07-13 15:20:00,166.36,166.43,166.33,166.42,5915.0,159.8269,159.8941,159.7981,159.8845,5915.0
2023-07-13 15:25:00,166.47,166.49,166.26,166.27,11880.0,159.9326,159.9518,159.7308,159.7404,11880.0
2023-07-13 15:30:00,166.24,166.35,166.1,166.13,14341.0,159.7116,159.8173,159.5771,159.6059,14341.0
2023-07-13 15:35:00,166.1,166.14,165.83,165.83,22007.0,159.5771,159.6155,159.3177,159.3177,22007.0
2023-07-13 15:40:00,165.84,165.96,165.76,165.92,20201.0,159.3273,159.4426,159.2505,159.4042,20201.0
2023-07-13 15:45:00,165.9,165.92,165.56,165.56,54583.0,159.385,159.4042,159.0583,159.0583,54583.0
2023-07-13 15:50:00,165.59,165.66,165.48,165.64,69591.0,159.0871,159.1544,158.9815,159.1352,69591.0
2023-07-13 15:55:00,165.65,165.79,165.59,165.66,132210.0,159.1448,159.2793,159.0871,159.1544,132210.0
2023-07-14 09:30:00,165.69,165.99,165.15,165.28,31877.0,159.1832,159.4714,158.6644,158.7893,31877.0
2023-07-14 09:35:00,165.36,165.44,164.8,165.03,20487.0,158.8662,158.943,158.3282,158.5491,20487.0
2023-07-14 09:40:00,165.06,165.23,164.77,164.85,11628.0,158.5779,158.7413,158.2993,158.3762,11628.0
2023-07-14 09:45:00,164.89,164.9,164.19,164.31,21020.0,158.4146,158.4242,157.7421,157.8574,21020.0
2023-07-14 09:50:00,164.31,164.31,163.81,163.82,51739.0,157.8574,157.8574,157.377,157.3866,51739.0
2023-07-14 09:55:00,163.83,163.94,163.59,163.69,12431.0,157.3963,157.5019,157.1657,157.2618,12431.0
2023-07-14 10:00:00,163.61,163.81,163.31,163.4,22628.0,157.1849,157.377,156.8967,156.9831,22628.0
2023-07-14 10:05:00,163.45,163.72,163.44,163.47,10218.0,157.0312,157.2906,157.0216,157.0504,10218.0
2023-07-14 10:10:00,163.46,163.46,163.13,163.29,20892.0,157.0408,157.0408,156.7237,156.8775,20892.0
2023-07-14 10:15:00,163.25,163.36,162.84,162.88,33746.0,156.839,156.9447,156.4451,156.4836,33746.0
2023-07-14 10:20:00,162.85,163.31,162.7,163.16,21552.0,156.4547,156.8967,156.3106,156.7526,21552.0
2023-07-14 10:25:00,163.16,163.53,163.07,163.16,16573.0,156.7526,157.108,156.6661,156.7526,16573.0
2023-07-14 10:30:00,163.16,163.3,163.11,163.14,13141.0,156.7526,156.8871,156.7045,156.7333,13141.0
2023-07-14 10:35:00,163.14,163.28,163.0,163.06,16431.0,156.7333,156.8679,156.5988,156.6565,16431.0
2023-07-14 10:40:00,163.09,163.42,163.04,163.22,13284.0,156.6853,157.0024,156.6373,156.8102,13284.0
2023-07-14 10:45:00,163.27,163.79,163.22,163.68,31531.0,156.8582,157.3578,156.8102,157.2521,31531.0
2023-07-14 10:50:00,163.68,163.7,163.41,163.51,36077.0,157.2521,157.2714,156.9927,157.0888,36077.0
2023-07-14 10:55:00,163.53,163.67,163.35,163.57,29602.0,157.108,157.2425,156.9351,157.1465,29602.0
2023-07-14 11:00:00,163.58,163.79,163.44,163.56,12349.0,157.1561,157.3578,157.0216,157.1369,12349.0
2023-07-14 11:05:00,163.6,163.77,163.42,163.71,14428.0,157.1753,157.3386,157.0024,157.281,14428.0
2023-07-14 11:10:00,163.67,163.75,163.45,163.47,12253.0,157.2425,157.3194,157.0312,157.0504,12253.0
2023-07-14 11:15:00,163.45,163.78,163.45,163.69,14969.0,157.0312,157.3482,157.0312,157.2618,14969.0
2023-07-14 11:20:00,163.66,163.92,163.6,163.64,31882.0,157.2329,157.4827,157.1753,157.2137,31882.0
2023-07-14 11:25:00,163.62,163.79,163.58,163.69,12640.0,157.1945,157.3578,157.1561,157.2618,12640.0
2023-07-14 11:30:00,163.73,163.82,163.57,163.61,10672.0,157.3002,157.3866,157.1465,157.1849,10672.0
2023-07-14 11:35:00,163.6,163.63,163.46,163.63,12228.0,157.1753,157.2041,157.0408,157.2041,12228.0
2023-07-14 11:40:00,163.67,163.68,163.48,163.58,12609.0,157.2425,157.2521,157.06,157.1561,12609.0
2023-07-14 11:45:00,163.62,163.83,163.6,163.78,10575.0,157.1945,157.3963,157.1753,157.3482,10575.0
2023-07-14 11:50:00,163.79,163.79,163.47,163.53,10878.0,157.3578,157.3578,157.0504,157.108,10878.0
2023-07-14 11:55:00,163.54,163.73,163.54,163.66,10356.0,157.1176,157.3002,157.1176,157.2329,10356.0
2023-07-14 12:00:00,163.68,163.76,163.56,163.56,13908.0,157.2521,157.329,157.1369,157.1369,13908.0
2023-07-14 12:05:00,163.56,163.61,163.42,163.42,7815.0,157.1369,157.1849,157.0024,157.0024,7815.0
2023-07-14 12:10:00,163.42,163.53,163.3,163.36,12674.0,157.0024,157.108,156.8871,156.9447,12674.0
2023-07-14 12:15:00,163.35,163.48,163.33,163.4,8170.0,156.9351,157.06,156.9159,156.9831,8170.0
2023-07-14 12:20:00,163.42,163.71,163.42,163.71,9330.0,157.0024,157.281,157.0024,157.281,9330.0
2023-07-14 12:25:00,163.79,163.85,163.52,163.52,12591.0,157.3578,157.4155,157.0984,157.0984,12591.0
2023-07-14 12:30:00,163.58,163.58,163.42,163.56,6295.0,157.1561,157.1561,157.0024,157.1369,6295.0
2023-07-14 12:35:00,163.54,163.64,163.46,163.55,11081.0,157.1176,157.2137,157.0408,157.1272,11081.0
2023-07-14 12:40:00,163.52,163.54,163.45,163.52,6962.0,157.0984,157.1176,157.0312,157.0984,6962.0
2023-07-14 12:45:00,163.52,163.87,163.51,163.82,13734.0,157.0984,157.4347,157.0888,157.3866,13734.0
2023-07-14 12:50:00,163.83,163.84,163.56,163.57,15814.0,157.3963,157.4059,157.1369,157.1465,15814.0
2023-07-14 12:55:00,163.59,163.66,163.53,163.58,6466.0,157.1657,157.2329,157.108,157.1561,6466.0
2023-07-14 13:00:00,163.63,163.78,163.6,163.74,9113.0,157.2041,157.3482,157.1753,157.3098,9113.0
2023-07-14 13:05:00,163.77,163.85,163.71,163.8,9909.0,157.3386,157.4155,157.281,157.3674,9909.0
2023-07-14 13:10:00,163.8,163.94,163.74,163.83,11104.0,157.3674,157.5019,157.3098,157.3963,11104.0
2023-07-14 13:15:00,163.84,163.88,163.73,163.79,12837.0,157.4059,157.4443,157.3002,157.3578,12837.0
2023-07-14 13:20:00,163.78,164.03,163.78,163.89,62440.0,157.3482,157.5884,157.3482,157.4539,62440.0
2023-07-14 13:25:00,163.91,163.99,163.82,163.9,9092.0,157.4731,157.55,157.3866,157.4635,9092.0
2023-07-14 13:30:00,163.88,163.91,163.77,163.81,10505.0,157.4443,157.4731,157.3386,157.377,10505.0
2023-07-14 13:35:00,163.82,163.88,163.68,163.68,12159.0,157.3866,157.4443,157.2521,157.2521,12159.0
2023-07-14 13:40:00,163.7,163.74,163.62,163.67,7357.0,157.2714,157.3098,157.1945,157.2425,7357.0
2023-07-14 13:45:00,163.64,163.66,163.47,163.57,7869.0,157.2137,157.2329,157.0504,157.1465,7869.0
2023-07-14 13:50:00,163.55,163.55,163.37,163.41,20032.0,157.1272,157.1272,156.9543,156.9927,20032.0
2023-07-14 13:55:00,163.41,163.45,163.19,163.27,23958.0,156.9927,157.0312,156.7814,156.8582,23958.0
2023-07-14 14:00:00,163.25,163.32,163.13,163.28,11046.0,156.839,156.9063,156.7237,156.8679,11046.0
2023-07-14 14:05:00,163.32,163.35,163.18,163.35,10816.0,156.9063,156.9351,156.7718,156.9351,10816.0
2023-07-14 14:10:00,163.34,163.48,163.31,163.39,12858.0,156.9255,157.06,156.8967,156.9735,12858.0
2023-07-14 14:15:00,163.34,163.62,163.34,163.57,15281.0,156.9255,157.1945,156.9255,157.1465,15281.0
2023-07-14 14:20:00,163.57,163.61,163.42,163.46,4675.0,157.1465,157.1849,157.0024,157.0408,4675.0
2023-07-14 14:25:00,163.44,163.45,163.33,163.33,7899.0,157.0216,157.0312,156.9159,156.9159,7899.0
2023-07-14 14:30:00,163.36,163.63,163.34,163.47,34769.0,156.9447,157.2041,156.9255,157.0504,34769.0
2023-07-14 14:35:00,163.5,163.5,163.32,163.34,7589.0,157.0792,157.0792,156.9063,156.9255,7589.0
2023-07-14 14:40:00,163.33,163.36,163.26,163.27,9940.0,156.9159,156.9447,156.8486,156.8582,9940.0
2023-07-14 14:45:00,163.28,163.37,163.2,163.25,8603.0,156.8679,156.9543,156.791,156.839,8603.0
2023-07-14 14:50:00,163.26,163.42,163.18,163.4,12589.0,156.8486,157.0024,156.7718,156.9831,12589.0
2023-07-14 14:55:00,163.39,163.44,163.31,163.39,7824.0,156.9735,157.0216,156.8967,156.9735,7824.0
2023-07-14 15:00:00,163.38,163.44,163.23,163.33,11285.0,156.9639,157.0216,156.8198,156.9159,11285.0
2023-07-14 15:05:00,163.3,163.36,163.2,163.36,17524.0,156.8871,156.9447,156.791,156.9447,17524.0
2023-07-14 15:10:00,163.35,163.39,163.22,163.32,11855.0,156.9351,156.9735,156.8102,156.9063,11855.0
2023-07-14 15:15:00,163.3,163.46,163.3,163.36,9120.0,156.8871,157.0408,156.8871,156.9447,9120.0
2023-07-14 15:20:00,163.36,163.36,163.1,163.13,17036.0,156.9447,156.9447,156.6949,156.7237,17036.0
2023-07-14 15:25:00,163.14,163.2,163.03,163.13,12861.0,156.7333,156.791,156.6277,156.7237,12861.0
2023-07-14 15:30:00,163.18,163.33,163.14,163.33,16584.0,156.7718,156.9159,156.7333,156.9159,16584.0
2023-07-14 15:35:00,163.34,163.51,163.28,163.49,20938.0,156.9255,157.0888,156.8679,157.0696,20938.0
2023-07-14 15:40:00,163.49,163.51,163.19,163.2,24965.0,157.0696,157.0888,156.7814,156.791,24965.0
2023-07-14 15:45:00,163.18,163.25,163.08,163.18,42359.0,156.7718,156.839,156.6757,156.7718,42359.0
2023-07-14 15:50:00,163.17,163.27,163.02,163.05,72900.0,156.7622,156.8582,156.6181,156.6469,72900.0
2023-07-14 15:55:00,163.06,163.2,162.97,163.2,183083.0,156.6565,156.791,156.57,156.791,183083.0
2023-07-17 09:30:00,162.9,163.1,161.3,161.32,52493.0,156.5028,156.6949,154.9656,154.9848,52493.0
2023-07-17 09:35:00,161.28,162.17,161.11,161.64,26450.0,154.9464,155.8014,154.7831,155.2923,26450.0
2023-07-17 09:40:00,161.61,161.9,161.34,161.75,15094.0,155.2634,155.542,155.004,155.3979,15094.0
2023-07-17 09:45:00,161.81,162.69,161.74,162.15,10775.0,155.4556,156.301,155.3883,155.7822,10775.0
2023-07-17 09:50:00,162.23,163.01,162.23,162.8,14090.0,155.8591,156.6085,155.8591,156.4067,14090.0
2023-07-17 09:55:00,162.8,162.99,162.6,162.89,7376.0,156.4067,156.5892,156.2146,156.4932,7376.0
2023-07-17 10:00:00,162.87,163.26,162.74,163.17,30863.0,156.474,156.8486,156.3491,156.7622,30863.0
2023-07-17 10:05:00,163.09,163.5,163.09,163.27,16410.0,156.6853,157.0792,156.6853,156.8582,16410.0
2023-07-17 10:10:00,163.11,163.54,163.03,163.53,9583.0,156.7045,157.1176,156.6277,157.108,9583.0
2023-07-17 10:15:00,163.53,163.91,163.38,163.84,12903.0,157.108,157.4731,156.9639,157.4059,12903.0
2023-07-17 10:20:00,163.86,163.96,163.66,163.87,15705.0,157.4251,157.5211,157.2329,157.4347,15705.0
2023-07-17 10:25:00,163.87,163.9,163.49,163.7,16934.0,157.4347,157.4635,157.0696,157.2714,16934.0
2023-07-17 10:30:00,163.62,163.68,163.49,163.68,13536.0,157.1945,157.2521,157.0696,157.2521,13536.0
2023-07-17 10:35:00,163.66,163.68,163.36,163.46,24963.0,157.2329,157.2521,156.9447,157.0408,24963.0
2023-07-17 10:40:00,163.47,163.79,163.47,163.65,6789.0,157.0504,157.3578,157.0504,157.2233,6789.0
2023-07-17 10:45:00,163.62,163.76,163.44,163.49,8899.0,157.1945,157.329,157.0216,157.0696,8899.0
2023-07-17 10:50:00,163.46,163.5,163.24,163.3,11438.0,157.0408,157.0792,156.8294,156.8871,11438.0
2023-07-17 10:55:00,163.31,163.34,163.14,163.23,8458.0,156.8967,156.9255,156.7333,156.8198,8458.0
2023-07-17 11:00:00,163.18,163.19,162.91,163.11,13975.0,156.7718,156.7814,156.5124,156.7045,13975.0
2023-07-17 11:05:00,163.11,163.12,162.78,162.91,6702.0,156.7045,156.7141,156.3875,156.5124,6702.0
2023-07-17 11:10:00,162.95,163.05,162.78,162.78,5757.0,156.5508,156.6469,156.3875,156.3875,5757.0
2023-07-17 11:15:00,162.8,162.92,162.65,162.91,6812.0,156.4067,156.522,156.2626,156.5124,6812.0
2023-07-17 11:20:00,162.91,162.91,162.7,162.83,9687.0,156.5124,156.5124,156.3106,156.4355,9687.0
2023-07-17 11:25:00,162.79,162.82,162.68,162.79,6247.0,156.3971,156.4259,156.2914,156.3971,6247.0
2023-07-17 11:30:00,162.76,162.9,162.69,162.72,6407.0,156.3683,156.5028,156.301,156.3298,6407.0
2023-07-17 11:35:00,162.71,162.88,162.67,162.71,9161.0,156.3202,156.4836,156.2818,156.3202,9161.0
2023-07-17 11:40:00,162.7,162.75,162.54,162.64,8600.0,156.3106,156.3587,156.1569,156.253,8600.0
2023-07-17 11:45:00,162.62,162.62,162.44,162.58,6928.0,156.2338,156.2338,156.0608,156.1953,6928.0
2023-07-17 11:50:00,162.62,162.68,162.38,162.38,12436.0,156.2338,156.2914,156.0032,156.0032,12436.0
2023-07-17 11:55:00,162.4,162.51,162.37,162.51,7610.0,156.0224,156.1281,155.9936,156.1281,7610.0
2023-07-17 12:00:00,162.53,162.58,162.43,162.5,7391.0,156.1473,156.1953,156.0512,156.1185,7391.0
2023-07-17 12:05:00,162.48,162.59,162.44,162.5,4012.0,156.0993,156.2049,156.0608,156.1185,4012.0
2023-07-17 12:10:00,162.5,162.82,162.5,162.69,5738.0,156.1185,156.4259,156.1185,156.301,5738.0
2023-07-17 12:15:00,162.67,162.74,162.34,162.34,7860.0,156.2818,156.3491,155.9648,155.9648,7860.0
2023-07-17 12:20:00,162.33,162.4,162.28,162.34,7120.0,155.9552,156.0224,155.9071,155.9648,7120.0
2023-07-17 12:25:00,162.3,162.33,162.2,162.28,7064.0,155.9263,155.9552,155.8303,155.9071,7064.0
2023-07-17 12:30:00,162.25,162.26,162.11,162.24,7427.0,155.8783,155.8879,155.7438,155.8687,7427.0
2023-07-17 12:35:00,162.23,162.46,162.2,162.42,9207.0,155.8591,156.0801,155.8303,156.0416,9207.0
2023-07-17 12:40:00,162.45,162.6,162.4,162.55,6413.0,156.0704,156.2146,156.0224,156.1665,6413.0
2023-07-17 12:45:00,162.52,162.6,162.11,162.11,7530.0,156.1377,156.2146,155.7438,155.7438,7530.0
2023-07-17 12:50:00,162.13,162.18,162.09,162.17,5614.0,155.763,155.811,155.7246,155.8014,5614.0
2023-07-17 12:55:00,162.18,162.24,161.96,162.17,6521.0,155.811,155.8687,155.5997,155.8014,6521.0
2023-07-17 13:00:00,162.16,162.16,161.98,161.98,4977.0,155.7918,155.7918,155.6189,155.6189,4977.0
2023-07-17 13:05:00,161.97,162.02,161.87,161.89,6794.0,155.6093,155.6573,155.5132,155.5324,6794.0
2023-07-17 13:10:00,161.89,161.97,161.87,161.94,5280.0,155.5324,155.6093,155.5132,155.5805,5280.0
2023-07-17 13:15:00,161.98,161.99,161.79,161.81,6652.0,155.6189,155.6285,155.4364,155.4556,6652.0
2023-07-17 13:20:00,161.75,162.33,161.75,162.07,21111.0,155.3979,155.9552,155.3979,155.7054,21111.0
2023-07-17 13:25:00,162.04,162.17,162.04,162.14,3582.0,155.6765,155.8014,155.6765,155.7726,3582.0
2023-07-17 13:30:00,162.11,162.12,161.95,161.95,2949.0,155.7438,155.7534,155.5901,155.5901,2949.0
2023-07-17 13:35:00,161.95,161.96,161.62,161.62,20750.0,155.5901,155.5997,155.273,155.273,20750.0
2023-07-17 13:40:00,161.6,161.64,161.39,161.44,22964.0,155.2538,155.2923,155.0521,155.1001,22964.0
2023-07-17 13:45:00,161.43,161.46,161.33,161.45,8531.0,155.0905,155.1193,154.9944,155.1097,8531.0
2023-07-17 13:50:00,161.47,161.67,161.45,161.6,6653.0,155.1289,155.3211,155.1097,155.2538,6653.0
2023-07-17 13:55:00,161.63,161.68,161.57,161.61,3624.0,155.2826,155.3307,155.225,155.2634,3624.0
2023-07-17 14:00:00,161.63,161.72,161.63,161.64,3699.0,155.2826,155.3691,155.2826,155.2923,3699.0
2023-07-17 14:05:00,161.67,161.79,161.66,161.76,8768.0,155.3211,155.4364,155.3115,155.4075,8768.0
2023-07-17 14:10:00,161.73,161.77,161.35,161.47,23028.0,155.3787,155.4172,155.0136,155.1289,23028.0
2023-07-17 14:15:00,161.48,161.52,161.28,161.28,12545.0,155.1385,155.177,154.9464,154.9464,12545.0
2023-07-17 14:20:00,161.3,161.57,161.27,161.44,10825.0,154.9656,155.225,154.9368,155.1001,10825.0
2023-07-17 14:25:00,161.43,161.51,161.37,161.4,8314.0,155.0905,155.1674,155.0329,155.0617,8314.0
2023-07-17 14:30:00,161.41,161.42,161.31,161.31,5500.0,155.0713,155.0809,154.9752,154.9752,5500.0
2023-07-17 14:35:00,161.31,161.37,161.15,161.22,14281.0,154.9752,155.0329,154.8215,154.8887,14281.0
2023-07-17 14:40:00,161.19,161.46,161.19,161.38,9930.0,154.8599,155.1193,154.8599,155.0425,9930.0
2023-07-17 14:45:00,161.38,161.58,161.34,161.57,9547.0,155.0425,155.2346,155.004,155.225,9547.0
2023-07-17 14:50:00,161.57,161.76,161.57,161.69,6826.0,155.225,155.4075,155.225,155.3403,6826.0
2023-07-17 14:55:00,161.72,161.72,161.65,161.68,4404.0,155.3691,155.3691,155.3019,155.3307,4404.0
2023-07-17 15:00:00,161.65,161.71,161.19,161.26,32228.0,155.3019,155.3595,154.8599,154.9272,32228.0
2023-07-17 15:05:00,161.26,161.26,161.02,161.13,36363.0,154.9272,154.9272,154.6966,154.8023,36363.0
2023-07-17 15:10:00,161.13,161.36,161.11,161.22,16732.0,154.8023,155.0233,154.7831,154.8887,16732.0
2023-07-17 15:15:00,161.24,161.32,161.11,161.28,19683.0,154.908,154.9848,154.7831,154.9464,19683.0
2023-07-17 15:20:00,161.28,161.37,161.16,161.29,16389.0,154.9464,155.0329,154.8311,154.956,16389.0
2023-07-17 15:25:00,161.3,161.33,161.23,161.31,17420.0,154.9656,154.9944,154.8984,154.9752,17420.0
2023-07-17 15:30:00,161.3,161.31,161.15,161.22,21228.0,154.9656,154.9752,154.8215,154.8887,21228.0
2023-07-17 15:35:00,161.24,161.48,161.24,161.46,17634.0,154.908,155.1385,154.908,155.1193,17634.0
2023-07-17 15:40:00,161.47,161.48,161.21,161.27,24454.0,155.1289,155.1385,154.8791,154.9368,24454.0
2023-07-17 15:45:00,161.28,161.48,161.22,161.45,48381.0,154.9464,155.1385,154.8887,155.1097,48381.0
2023-07-17 15:50:00,161.42,161.43,161.16,161.19,59989.0,155.0809,155.0905,154.8311,154.8599,59989.0
2023-07-17 15:55:00,161.17,161.24,160.94,161.13,129387.0,154.8407,154.908,154.6197,154.8023,129387.0
2023-07-18 09:30:00,162.08,162.19,161.33,161.47,36859.0,155.715,155.8207,154.9944,155.1289,36859.0
2023-07-18 09:35:00,161.47,163.35,161.47,162.89,25932.0,155.1289,156.9351,155.1289,156.4932,25932.0
2023-07-18 09:40:00,162.99,163.95,162.63,163.7,40091.0,156.5892,157.5115,156.2434,157.2714,40091.0
2023-07-18 09:45:00,163.72,164.34,163.31,164.11,36930.0,157.2906,157.8862,156.8967,157.6653,36930.0
2023-07-18 09:50:00,164.2,164.43,163.91,163.95,31427.0,157.7517,157.9727,157.4731,157.5115,31427.0
2023-07-18 09:55:00,163.96,164.42,163.75,163.83,27575.0,157.5211,157.9631,157.3194,157.3963,27575.0
2023-07-18 10:00:00,163.75,164.22,163.58,164.22,47739.0,157.3194,157.7709,157.1561,157.7709,47739.0
2023-07-18 10:05:00,164.3,164.39,164.2,164.26,22990.0,157.8478,157.9343,157.7517,157.8094,22990.0
2023-07-18 10:10:00,164.28,164.93,164.27,164.61,27982.0,157.8286,158.4531,157.819,158.1456,27982.0
2023-07-18 10:15:00,164.65,164.65,164.11,164.15,31566.0,158.1841,158.1841,157.6653,157.7037,31566.0
2023-07-18 10:20:00,164.22,164.22,163.8,163.88,12258.0,157.7709,157.7709,157.3674,157.4443,12258.0
2023-07-18 10:25:00,163.79,164.11,163.79,164.03,8376.0,157.3578,157.6653,157.3578,157.5884,8376.0
2023-07-18 10:30:00,164.02,164.16,163.81,163.84,11911.0,157.5788,157.7133,157.377,157.4059,11911.0
2023-07-18 10:35:00,163.89,163.95,163.79,163.88,6425.0,157.4539,157.5115,157.3578,157.4443,6425.0
2023-07-18 10:40:00,163.99,164.0,163.69,163.82,3288.0,157.55,157.5596,157.2618,157.3866,3288.0
2023-07-18 10:45:00,163.79,163.85,163.61,163.61,3597.0,157.3578,157.4155,157.1849,157.1849,3597.0
2023-07-18 10:50:00,163.58,163.77,163.55,163.74,9641.0,157.1561,157.3386,157.1272,157.3098,9641.0
2023-07-18 10:55:00,163.7,164.08,163.7,164.08,17097.0,157.2714,157.6364,157.2714,157.6364,17097.0
2023-07-18 11:00:00,164.05,164.21,164.0,164.03,4049.0,157.6076,157.7613,157.5596,157.5884,4049.0
2023-07-18 11:05:00,164.01,164.35,164.0,164.3,12535.0,157.5692,157.8958,157.5596,157.8478,12535.0
2023-07-18 11:10:00,164.3,164.38,164.06,164.09,13931.0,157.8478,157.9247,157.6172,157.646,13931.0
2023-07-18 11:15:00,164.14,164.24,164.1,164.13,8515.0,157.6941,157.7902,157.6556,157.6845,8515.0
2023-07-18 11:20:00,164.12,164.23,164.1,164.11,6234.0,157.6749,157.7805,157.6556,157.6653,6234.0
2023-07-18 11:25:00,164.11,164.4,164.1,164.4,7487.0,157.6653,157.9439,157.6556,157.9439,7487.0
2023-07-18 11:30:00,164.4,164.43,164.21,164.25,7542.0,157.9439,157.9727,157.7613,157.7998,7542.0
2023-07-18 11:35:00,164.26,164.33,164.1,164.2,11106.0,157.8094,157.8766,157.6556,157.7517,11106.0
2023-07-18 11:40:00,164.25,164.25,164.09,164.21,22702.0,157.7998,157.7998,157.646,157.7613,22702.0
2023-07-18 11:45:00,164.19,164.27,164.08,164.21,21738.0,157.7421,157.819,157.6364,157.7613,21738.0
2023-07-18 11:50:00,164.25,164.29,164.09,164.26,12244.0,157.7998,157.8382,157.646,157.8094,12244.0
2023-07-18 11:55:00,164.23,164.23,164.1,164.21,6294.0,157.7805,157.7805,157.6556,157.7613,6294.0
2023-07-18 12:00:00,164.21,164.21,163.61,163.66,8741.0,157.7613,157.7613,157.1849,157.2329,8741.0
2023-07-18 12:05:00,163.58,163.63,163.23,163.5,18595.0,157.1561,157.2041,156.8198,157.0792,18595.0
2023-07-18 12:10:00,163.5,163.58,163.39,163.51,16329.0,157.0792,157.1561,156.9735,157.0888,16329.0
2023-07-18 12:15:00,163.48,163.55,163.34,163.42,18100.0,157.06,157.1272,156.9255,157.0024,18100.0
2023-07-18 12:20:00,163.45,163.47,163.2,163.22,34410.0,157.0312,157.0504,156.791,156.8102,34410.0
2023-07-18 12:25:00,163.21,163.21,162.84,162.97,12912.0,156.8006,156.8006,156.4451,156.57,12912.0
2023-07-18 12:30:00,162.98,163.01,162.83,162.92,35360.0,156.5796,156.6085,156.4355,156.522,35360.0
2023-07-18 12:35:00,162.89,162.9,162.71,162.77,44629.0,156.4932,156.5028,156.3202,156.3779,44629.0
2023-07-18 12:40:00,162.74,162.89,162.74,162.89,18433.0,156.3491,156.4932,156.3491,156.4932,18433.0
2023-07-18 12:45:00,162.89,163.01,162.86,162.99,7772.0,156.4932,156.6085,156.4643,156.5892,7772.0
2023-07-18 12:50:00,163.0,163.19,163.0,163.19,6132.0,156.5988,156.7814,156.5988,156.7814,6132.0
2023-07-18 12:55:00,163.28,163.39,163.19,163.19,4539.0,156.8679,156.9735,156.7814,156.7814,4539.0
2023-07-18 13:00:00,163.18,163.26,163.12,163.17,2961.0,156.7718,156.8486,156.7141,156.7622,2961.0
2023-07-18 13:05:00,163.21,163.24,163.08,163.19,4471.0,156.8006,156.8294,156.6757,156.7814,4471.0
2023-07-18 13:10:00,163.22,163.35,163.18,163.3,7342.0,156.8102,156.9351,156.7718,156.8871,7342.0
2023-07-18 13:15:00,163.28,163.62,163.18,163.62,7975.0,156.8679,157.1945,156.7718,157.1945,7975.0
2023-07-18 13:20:00,163.56,163.78,163.52,163.78,8435.0,157.1369,157.3482,157.0984,157.3482,8435.0
2023-07-18 13:25:00,163.74,163.85,163.7,163.72,9706.0,157.3098,157.4155,157.2714,157.2906,9706.0
2023-07-18 13:30:00,163.71,163.72,163.53,163.55,6703.0,157.281,157.2906,157.108,157.1272,6703.0
2023-07-18 13:35:00,163.59,163.64,163.53,163.59,13093.0,157.1657,157.2137,157.108,157.1657,13093.0
2023-07-18 13:40:00,163.57,163.72,163.55,163.68,9740.0,157.1465,157.2906,157.1272,157.2521,9740.0
2023-07-18 13:45:00,163.65,163.75,163.59,163.74,32470.0,157.2233,157.3194,157.1657,157.3098,32470.0
2023-07-18 13:50:00,163.73,163.94,163.72,163.93,4901.0,157.3002,157.5019,157.2906,157.4923,4901.0
2023-07-18 13:55:00,163.99,163.99,163.85,163.91,18202.0,157.55,157.55,157.4155,157.4731,18202.0
2023-07-18 14:00:00,163.95,164.03,163.87,163.99,5656.0,157.5115,157.5884,157.4347,157.55,5656.0
2023-07-18 14:05:00,164.04,164.04,163.85,163.9,7220.0,157.598,157.598,157.4155,157.4635,7220.0
2023-07-18 14:10:00,163.9,163.9,163.43,163.53,6977.0,157.4635,157.4635,157.012,157.108,6977.0
2023-07-18 14:15:00,163.5,163.5,163.2,163.21,24886.0,157.0792,157.0792,156.791,156.8006,24886.0
2023-07-18 14:20:00,163.21,163.21,162.8,162.97,24506.0,156.8006,156.8006,156.4067,156.57,24506.0
2023-07-18 14:25:00,162.96,163.19,162.95,163.19,13957.0,156.5604,156.7814,156.5508,156.7814,13957.0
2023-07-18 14:30:00,163.14,163.21,162.98,162.98,6357.0,156.7333,156.8006,156.5796,156.5796,6357.0
2023-07-18 14:35:00,162.94,162.94,162.61,162.65,9360.0,156.5412,156.5412,156.2242,156.2626,9360.0
2023-07-18 14:40:00,162.63,162.73,162.53,162.7,6956.0,156.2434,156.3395,156.1473,156.3106,6956.0
2023-07-18 14:45:00,162.68,162.87,162.64,162.83,6304.0,156.2914,156.474,156.253,156.4355,6304.0
2023-07-18 14:50:00,162.86,162.95,162.78,162.81,13672.0,156.4643,156.5508,156.3875,156.4163,13672.0
2023-07-18 14:55:00,162.74,162.87,162.69,162.77,5145.0,156.3491,156.474,156.301,156.3779,5145.0
2023-07-18 15:00:00,162.74,162.83,162.62,162.78,11251.0,156.3491,156.4355,156.2338,156.3875,11251.0
2023-07-18 15:05:00,162.73,162.79,162.65,162.78,11683.0,156.3395,156.3971,156.2626,156.3875,11683.0
2023-07-18 15:10:00,162.79,163.03,162.77,163.03,14102.0,156.3971,156.6277,156.3779,156.6277,14102.0
2023-07-18 15:15:00,162.99,163.18,162.95,163.15,42673.0,156.5892,156.7718,156.5508,156.743,42673.0
2023-07-18 15:20:00,163.12,163.31,163.1,163.21,19244.0,156.7141,156.8967,156.6949,156.8006,19244.0
2023-07-18 15:25:00,163.2,163.5,163.2,163.5,16574.0,156.791,157.0792,156.791,157.0792,16574.0
2023-07-18 15:30:00,163.47,163.63,163.38,163.61,29733.0,157.0504,157.2041,156.9639,157.1849,29733.0
2023-07-18 15:35:00,163.62,163.73,163.49,163.63,29050.0,157.1945,157.3002,157.0696,157.2041,29050.0
2023-07-18 15:40:00,163.63,163.8,163.58,163.78,23931.0,157.2041,157.3674,157.1561,157.3482,23931.0
2023-07-18 15:45:00,163.78,163.96,163.64,163.96,33952.0,157.3482,157.5211,157.2137,157.5211,33952.0
2023-07-18 15:50:00,163.92,164.01,163.81,163.94,74166.0,157.4827,157.5692,157.377,157.5019,74166.0
2023-07-18 15:55:00,163.93,164.59,163.84,164.54,217416.0,157.4923,158.1264,157.4059,158.0784,217416.0
2023-07-19 09:30:00,165.71,165.87,165.02,165.09,34764.0,159.2024,159.3561,158.5395,158.6068,34764.0
2023-07-19 09:35:00,165.07,165.19,163.87,163.89,9496.0,158.5876,158.7028,157.4347,157.4539,9496.0
2023-07-19 09:40:00,163.84,164.29,163.69,164.02,9139.0,157.4059,157.8382,157.2618,157.5788,9139.0
2023-07-19 09:45:00,164.03,164.27,163.91,164.16,38869.0,157.5884,157.819,157.4731,157.7133,38869.0
2023-07-19 09:50:00,164.25,164.82,164.23,164.81,6157.0,157.7998,158.3474,157.7805,158.3378,6157.0
2023-07-19 09:55:00,164.93,165.0,164.7,164.93,10784.0,158.4531,158.5203,158.2321,158.4531,10784.0
2023-07-19 10:00:00,164.86,164.9,164.45,164.62,10095.0,158.3858,158.4242,157.9919,158.1552,10095.0
2023-07-19 10:05:00,164.63,165.05,164.63,165.04,5093.0,158.1648,158.5683,158.1648,158.5587,5093.0
2023-07-19 10:10:00,165.1,165.2,165.03,165.13,3117.0,158.6164,158.7125,158.5491,158.6452,3117.0
2023-07-19 10:15:00,165.08,165.48,165.08,165.36,11837.0,158.5972,158.9815,158.5972,158.8662,11837.0
2023-07-19 10:20:00,165.35,165.55,165.25,165.53,7740.0,158.8566,159.0487,158.7605,159.0295,7740.0
2023-07-19 10:25:00,165.55,165.61,165.46,165.52,8915.0,159.0487,159.1064,158.9622,159.0199,8915.0
2023-07-19 10:30:00,165.48,165.61,165.21,165.26,7708.0,158.9815,159.1064,158.7221,158.7701,7708.0
2023-07-19 10:35:00,165.27,165.34,164.91,164.99,5967.0,158.7797,158.847,158.4338,158.5107,5967.0
2023-07-19 10:40:00,164.94,164.97,164.62,164.64,4082.0,158.4627,158.4915,158.1552,158.1744,4082.0
2023-07-19 10:45:00,164.69,164.76,164.45,164.5,6945.0,158.2225,158.2897,157.9919,158.0399,6945.0
2023-07-19 10:50:00,164.51,164.64,164.32,164.35,7740.0,158.0495,158.1744,157.867,157.8958,7740.0
2023-07-19 10:55:00,164.32,164.48,164.18,164.25,6706.0,157.867,158.0207,157.7325,157.7998,6706.0
2023-07-19 11:00:00,164.27,164.71,164.25,164.66,12260.0,157.819,158.2417,157.7998,158.1937,12260.0
2023-07-19 11:05:00,164.69,164.78,164.6,164.75,12385.0,158.2225,158.3089,158.136,158.2801,12385.0
2023-07-19 11:10:00,164.78,164.82,164.69,164.82,19361.0,158.3089,158.3474,158.2225,158.3474,19361.0
2023-07-19 11:15:00,164.81,164.99,164.78,164.92,13742.0,158.3378,158.5107,158.3089,158.4434,13742.0
2023-07-19 11:20:00,164.93,164.98,164.89,164.97,8162.0,158.4531,158.5011,158.4146,158.4915,8162.0
2023-07-19 11:25:00,164.97,165.0,164.9,164.92,6765.0,158.4915,158.5203,158.4242,158.4434,6765.0
2023-07-19 11:30:00,165.0,165.03,164.92,164.95,5635.0,158.5203,158.5491,158.4434,158.4723,5635.0
2023-07-19 11:35:00,164.93,165.05,164.79,164.98,11266.0,158.4531,158.5683,158.3186,158.5011,11266.0
2023-07-19 11:40:00,164.97,165.01,164.91,164.95,8164.0,158.4915,158.5299,158.4338,158.4723,8164.0
2023-07-19 11:45:00,164.93,165.09,164.88,164.89,4860.0,158.4531,158.6068,158.405,158.4146,4860.0
2023-07-19 11:50:00,164.83,164.89,164.7,164.89,4494.0,158.357,158.4146,158.2321,158.4146,4494.0
2023-07-19 11:55:00,164.87,164.94,164.81,164.92,7629.0,158.3954,158.4627,158.3378,158.4434,7629.0
2023-07-19 12:00:00,164.91,165.24,164.88,164.98,11926.0,158.4338,158.7509,158.405,158.5011,11926.0
2023-07-19 12:05:00,164.99,165.06,164.86,165.04,5816.0,158.5107,158.5779,158.3858,158.5587,5816.0
2023-07-19 12:10:00,165.03,165.11,164.96,165.11,8358.0,158.5491,158.626,158.4819,158.626,8358.0
2023-07-19 12:15:00,165.08,165.35,165.08,165.18,20097.0,158.5972,158.8566,158.5972,158.6932,20097.0
2023-07-19 12:20:00,165.16,165.46,165.12,165.43,16835.0,158.674,158.9622,158.6356,158.9334,16835.0
2023-07-19 12:25:00,165.43,165.51,165.38,165.48,9910.0,158.9334,159.0103,158.8854,158.9815,9910.0
2023-07-19 12:30:00,165.5,165.5,165.31,165.31,6344.0,159.0007,159.0007,158.8181,158.8181,6344.0
2023-07-19 12:35:00,165.3,165.3,165.09,165.09,7036.0,158.8085,158.8085,158.6068,158.6068,7036.0
2023-07-19 12:40:00,165.12,165.16,165.06,165.14,4272.0,158.6356,158.674,158.5779,158.6548,4272.0
2023-07-19 12:45:00,165.11,165.19,165.02,165.19,7088.0,158.626,158.7028,158.5395,158.7028,7088.0
2023-07-19 12:50:00,165.19,165.22,165.08,165.13,5676.0,158.7028,158.7317,158.5972,158.6452,5676.0
2023-07-19 12:55:00,165.09,165.23,165.01,165.23,5947.0,158.6068,158.7413,158.5299,158.7413,5947.0
2023-07-19 13:00:00,165.24,165.58,165.24,165.5,15143.0,158.7509,159.0775,158.7509,159.0007,15143.0
2023-07-19 13:05:00,165.5,165.7,165.48,165.67,15084.0,159.0007,159.1928,158.9815,159.164,15084.0
2023-07-19 13:10:00,165.68,165.94,165.62,165.94,13105.0,159.1736,159.4234,159.116,159.4234,13105.0
2023-07-19 13:15:00,165.92,165.93,165.65,165.69,8666.0,159.4042,159.4138,159.1448,159.1832,8666.0
2023-07-19 13:20:00,165.69,165.7,165.41,165.45,7378.0,159.1832,159.1928,158.9142,158.9526,7378.0
2023-07-19 13:25:00,165.45,165.63,165.32,165.61,9636.0,158.9526,159.1256,158.8277,159.1064,9636.0
2023-07-19 13:30:00,165.59,165.7,165.5,165.66,15596.0,159.0871,159.1928,159.0007,159.1544,15596.0
2023-07-19 13:35:00,165.65,165.74,165.57,165.74,7065.0,159.1448,159.2312,159.0679,159.2312,7065.0
2023-07-19 13:40:00,165.74,165.8,165.67,165.68,9071.0,159.2312,159.2889,159.164,159.1736,9071.0
2023-07-19 13:45:00,165.68,165.68,165.47,165.47,4525.0,159.1736,159.1736,158.9718,158.9718,4525.0
2023-07-19 13:50:00,165.52,165.52,165.38,165.44,8675.0,159.0199,159.0199,158.8854,158.943,8675.0
2023-07-19 13:55:00,165.45,165.48,165.35,165.44,11068.0,158.9526,158.9815,158.8566,158.943,11068.0
2023-07-19 14:00:00,165.47,165.59,165.43,165.58,8369.0,158.9718,159.0871,158.9334,159.0775,8369.0
2023-07-19 14:05:00,165.56,165.6,165.44,165.45,23189.0,159.0583,159.0967,158.943,158.9526,23189.0
2023-07-19 14:10:00,165.44,165.59,165.42,165.49,22472.0,158.943,159.0871,158.9238,158.9911,22472.0
2023-07-19 14:15:00,165.48,165.62,165.48,165.62,8050.0,158.9815,159.116,158.9815,159.116,8050.0
2023-07-19 14:20:00,165.61,165.8,165.61,165.8,14163.0,159.1064,159.2889,159.1064,159.2889,14163.0
2023-07-19 14:25:00,165.78,165.9,165.76,165.87,14280.0,159.2697,159.385,159.2505,159.3561,14280.0
2023-07-19 14:30:00,165.89,166.17,165.86,166.0,261306.0,159.3754,159.6444,159.3465,159.481,261306.0
2023-07-19 14:35:00,166.0,166.27,165.88,166.22,17298.0,159.481,159.7404,159.3657,159.6924,17298.0
2023-07-19 14:40:00,166.25,166.44,166.19,166.38,12247.0,159.7212,159.9038,159.6636,159.8461,12247.0
2023-07-19 14:45:00,166.35,166.35,166.1,166.16,10035.0,159.8173,159.8173,159.5771,159.6348,10035.0
2023-07-19 14:50:00,166.16,166.21,166.0,166.19,10246.0,159.6348,159.6828,159.481,159.6636,10246.0
2023-07-19 14:55:00,166.21,166.32,166.13,166.24,16782.0,159.6828,159.7885,159.6059,159.7116,16782.0
2023-07-19 15:00:00,166.22,166.35,166.21,166.31,16250.0,159.6924,159.8173,159.6828,159.7789,16250.0
2023-07-19 15:05:00,166.33,166.44,166.32,166.43,13133.0,159.7981,159.9038,159.7885,159.8941,13133.0
2023-07-19 15:10:00,166.4,166.5,166.34,166.41,35671.0,159.8653,159.9614,159.8077,159.8749,35671.0
2023-07-19 15:15:00,166.41,166.41,166.15,166.22,15408.0,159.8749,159.8749,159.6251,159.6924,15408.0
2023-07-19 15:20:00,166.23,166.3,166.16,166.18,16458.0,159.702,159.7693,159.6348,159.654,16458.0
2023-07-19 15:25:00,166.18,166.23,166.11,166.14,16860.0,159.654,159.702,159.5867,159.6155,16860.0
2023-07-19 15:30:00,166.14,166.2,165.96,166.13,31747.0,159.6155,159.6732,159.4426,159.6059,31747.0
2023-07-19 15:35:00,166.15,166.44,166.14,166.4,25049.0,159.6251,159.9038,159.6155,159.8653,25049.0
2023-07-19 15:40:00,166.42,166.52,166.39,166.52,29386.0,159.8845,159.9806,159.8557,159.9806,29386.0
2023-07-19 15:45:00,166.49,166.5,166.25,166.25,39933.0,159.9518,159.9614,159.7212,159.7212,39933.0
2023-07-19 15:50:00,166.27,166.39,166.16,166.2,51609.0,159.7404,159.8557,159.6348,159.6732,51609.0
2023-07-19 15:55:00,166.19,166.46,166.16,166.25,110432.0,159.6636,159.923,159.6348,159.7212,110432.0
2023-07-20 09:30:00,166.98,167.28,166.06,166.66,36310.0,160.4225,160.7108,159.5387,160.1151,36310.0
2023-07-20 09:35:00,166.56,166.9,166.13,166.5,14123.0,160.019,160.3457,159.6059,159.9614,14123.0
2023-07-20 09:40:00,166.48,166.73,166.13,166.26,9703.0,159.9422,160.1824,159.6059,159.7308,9703.0
2023-07-20 09:45:00,166.29,166.51,166.03,166.24,8714.0,159.7596,159.971,159.5099,159.7116,8714.0
2023-07-20 09:50:00,166.33,166.7,166.22,166.69,8454.0,159.7981,160.1535,159.6924,160.1439,8454.0
2023-07-20 09:55:00,166.66,166.99,166.6,166.99,12686.0,160.1151,160.4322,160.0575,160.4322,12686.0
2023-07-20 10:00:00,167.01,167.1,166.82,167.1,10320.0,160.4514,160.5378,160.2688,160.5378,10320.0
2023-07-20 10:05:00,167.03,167.5,167.03,167.21,17466.0,160.4706,160.9221,160.4706,160.6435,17466.0
2023-07-20 10:10:00,167.25,167.4,167.18,167.22,9114.0,160.6819,160.8261,160.6147,160.6531,9114.0
2023-07-20 10:15:00,167.33,167.56,167.26,167.46,10474.0,160.7588,160.9798,160.6916,160.8837,10474.0
2023-07-20 10:20:00,167.47,167.7,167.42,167.59,10694.0,160.8933,161.1143,160.8453,161.0086,10694.0
2023-07-20 10:25:00,167.59,167.73,167.48,167.58,9309.0,161.0086,161.1431,160.9029,160.999,9309.0
2023-07-20 10:30:00,167.51,167.72,167.37,167.71,14579.0,160.9317,161.1335,160.7972,161.1239,14579.0
2023-07-20 10:35:00,167.7,167.89,167.6,167.86,55997.0,161.1143,161.2968,161.0182,161.268,55997.0
2023-07-20 10:40:00,167.87,167.96,167.32,167.55,24482.0,161.2776,161.3641,160.7492,160.9702,24482.0
2023-07-20 10:45:00,167.53,167.69,167.29,167.34,18687.0,160.951,161.1047,160.7204,160.7684,18687.0
2023-07-20 10:50:00,167.29,167.83,167.25,167.83,9377.0,160.7204,161.2392,160.6819,161.2392,9377.0
2023-07-20 10:55:00,167.78,168.0,167.65,167.99,21669.0,161.1911,161.4025,161.0662,161.3929,21669.0
2023-07-20 11:00:00,167.99,167.99,167.75,167.81,9733.0,161.3929,161.3929,161.1623,161.22,9733.0
2023-07-20 11:05:00,167.83,168.16,167.83,168.02,23221.0,161.2392,161.5562,161.2392,161.4217,23221.0
2023-07-20 11:10:00,168.0,168.39,167.99,168.33,10960.0,161.4025,161.7772,161.3929,161.7195,10960.0
2023-07-20 11:15:00,168.38,168.4,168.13,168.14,14874.0,161.7676,161.7868,161.5274,161.537,14874.0
2023-07-20 11:20:00,168.17,168.27,168.05,168.24,14012.0,161.5658,161.6619,161.4505,161.6331,14012.0
2023-07-20 11:25:00,168.25,168.45,168.14,168.34,10920.0,161.6427,161.8348,161.537,161.7291,10920.0
2023-07-20 11:30:00,168.33,168.48,168.15,168.43,15660.0,161.7195,161.8636,161.5466,161.8156,15660.0
2023-07-20 11:35:00,168.43,168.58,168.36,168.58,11181.0,161.8156,161.9597,161.7484,161.9597,11181.0
2023-07-20 11:40:00,168.58,168.58,168.29,168.31,10730.0,161.9597,161.9597,161.6811,161.7003,10730.0
2023-07-20 11:45:00,168.3,168.33,168.14,168.24,13650.0,161.6907,161.7195,161.537,161.6331,13650.0
2023-07-20 11:50:00,168.25,168.36,168.1,168.36,20076.0,161.6427,161.7484,161.4986,161.7484,20076.0
2023-07-20 11:55:00,168.36,168.37,168.2,168.3,17199.0,161.7484,161.758,161.5946,161.6907,17199.0
2023-07-20 12:00:00,168.3,168.4,168.21,168.39,10352.0,161.6907,161.7868,161.6042,161.7772,10352.0
2023-07-20 12:05:00,168.4,168.5,168.37,168.44,6722.0,161.7868,161.8829,161.758,161.8252,6722.0
2023-07-20 12:10:00,168.44,168.52,168.35,168.52,9477.0,161.8252,161.9021,161.7387,161.9021,9477.0
2023-07-20 12:15:00,168.5,168.66,168.49,168.53,11224.0,161.8829,162.0366,161.8733,161.9117,11224.0
2023-07-20 12:20:00,168.49,168.54,168.39,168.53,11376.0,161.8733,161.9213,161.7772,161.9117,11376.0
2023-07-20 12:25:00,168.58,168.83,168.55,168.78,9190.0,161.9597,162.1999,161.9309,162.1519,9190.0
2023-07-20 12:30:00,168.78,168.85,168.74,168.84,3964.0,162.1519,162.2191,162.1134,162.2095,3964.0
2023-07-20 12:35:00,168.85,168.87,168.66,168.69,12493.0,162.2191,162.2383,162.0366,162.0654,12493.0
2023-07-20 12:40:00,168.7,168.85,168.65,168.81,12997.0,162.075,162.2191,162.027,162.1807,12997.0
2023-07-20 12:45:00,168.81,168.89,168.73,168.75,9789.0,162.1807,162.2575,162.1038,162.123,9789.0
2023-07-20 12:50:00,168.75,168.78,168.6,168.63,8235.0,162.123,162.1519,161.9789,162.0078,8235.0
2023-07-20 12:55:00,168.65,168.85,168.51,168.81,15512.0,162.027,162.2191,161.8925,162.1807,15512.0
2023-07-20 13:00:00,168.81,169.04,168.77,168.96,11008.0,162.1807,162.4017,162.1423,162.3248,11008.0
2023-07-20 13:05:00,168.94,168.96,168.86,168.91,6052.0,162.3056,162.3248,162.2287,162.2768,6052.0
2023-07-20 13:10:00,168.93,169.17,168.93,169.11,13464.0,162.296,162.5265,162.296,162.4689,13464.0
2023-07-20 13:15:00,169.16,169.49,169.15,169.44,23860.0,162.5169,162.834,162.5073,162.7859,23860.0
2023-07-20 13:20:00,169.42,169.51,169.32,169.4,13946.0,162.7667,162.8532,162.6707,162.7475,13946.0
2023-07-20 13:25:00,169.45,169.57,169.38,169.48,12467.0,162.7956,162.9108,162.7283,162.8244,12467.0
2023-07-20 13:30:00,169.53,169.53,169.37,169.47,14237.0,162.8724,162.8724,162.7187,162.8148,14237.0
2023-07-20 13:35:00,169.47,169.67,169.47,169.63,21404.0,162.8148,163.0069,162.8148,162.9685,21404.0
2023-07-20 13:40:00,169.65,169.85,169.64,169.78,14974.0,162.9877,163.1798,162.9781,163.1126,14974.0
2023-07-20 13:45:00,169.78,169.8,169.58,169.62,18879.0,163.1126,163.1318,162.9204,162.9589,18879.0
2023-07-20 13:50:00,169.62,169.65,169.34,169.59,22226.0,162.9589,162.9877,162.6899,162.9301,22226.0
2023-07-20 13:55:00,169.61,169.72,169.27,169.34,639331.0,162.9493,163.0549,162.6226,162.6899,639331.0
2023-07-20 14:00:00,169.35,169.49,169.06,169.34,16406.0,162.6995,162.834,162.4209,162.6899,16406.0
2023-07-20 14:05:00,169.35,169.47,169.24,169.4,12536.0,162.6995,162.8148,162.5938,162.7475,12536.0
2023-07-20 14:10:00,169.4,169.57,169.26,169.31,15847.0,162.7475,162.9108,162.613,162.661,15847.0
2023-07-20 14:15:00,169.38,169.4,169.27,169.32,8713.0,162.7283,162.7475,162.6226,162.6707,8713.0
2023-07-20 14:20:00,169.28,169.38,169.04,169.37,17076.0,162.6322,162.7283,162.4017,162.7187,17076.0
2023-07-20 14:25:00,169.34,169.45,169.33,169.39,10572.0,162.6899,162.7956,162.6803,162.7379,10572.0
2023-07-20 14:30:00,169.42,169.57,169.32,169.55,11542.0,162.7667,162.9108,162.6707,162.8916,11542.0
2023-07-20 14:35:00,169.57,169.66,169.51,169.56,12717.0,162.9108,162.9973,162.8532,162.9012,12717.0
2023-07-20 14:40:00,169.53,169.61,169.4,169.56,12632.0,162.8724,162.9493,162.7475,162.9012,12632.0
2023-07-20 14:45:00,169.56,169.82,169.54,169.59,11603.0,162.9012,163.151,162.882,162.9301,11603.0
2023-07-20 14:50:00,169.61,169.84,169.61,169.78,12505.0,162.9493,163.1702,162.9493,163.1126,12505.0
2023-07-20 14:55:00,169.78,169.84,169.69,169.74,10172.0,163.1126,163.1702,163.0261,163.0742,10172.0
2023-07-20 15:00:00,169.75,169.79,169.66,169.67,16280.0,163.0838,163.1222,162.9973,163.0069,16280.0
2023-07-20 15:05:00,169.72,169.9,169.68,169.88,19767.0,163.0549,163.2279,163.0165,163.2087,19767.0
2023-07-20 15:10:00,169.88,169.93,169.81,169.86,14486.0,163.2087,163.2567,163.1414,163.1894,14486.0
2023-07-20 15:15:00,169.83,169.95,169.76,169.8,12181.0,163.1606,163.2759,163.0934,163.1318,12181.0
2023-07-20 15:20:00,169.8,169.89,169.76,169.76,16502.0,163.1318,163.2183,163.0934,163.0934,16502.0
2023-07-20 15:25:00,169.74,169.74,169.22,169.22,16145.0,163.0742,163.0742,162.5746,162.5746,16145.0
2023-07-20 15:30:00,169.22,169.24,168.78,168.78,26335.0,162.5746,162.5938,162.1519,162.1519,26335.0
2023-07-20 15:35:00,168.78,169.3,168.42,168.53,25151.0,162.1519,162.6514,161.806,161.9117,25151.0
2023-07-20 15:40:00,168.52,168.55,168.34,168.46,25890.0,161.9021,161.9309,161.7291,161.8444,25890.0
2023-07-20 15:45:00,168.48,168.7,168.43,168.64,21916.0,161.8636,162.075,161.8156,162.0174,21916.0
2023-07-20 15:50:00,168.69,168.72,168.56,168.71,41134.0,162.0654,162.0942,161.9405,162.0846,41134.0
2023-07-20 15:55:00,168.74,168.86,168.58,168.8,91415.0,162.1134,162.2287,161.9597,162.1711,91415.0
2023-07-21 09:30:00,168.24,168.87,167.92,168.14,47932.0,161.6331,162.2383,161.3256,161.537,47932.0
2023-07-21 09:35:00,167.9,169.12,167.9,168.78,10291.0,161.3064,162.4785,161.3064,162.1519,10291.0
2023-07-21 09:40:00,168.51,168.51,166.55,166.55,20099.0,161.8925,161.8925,160.0094,160.0094,20099.0
2023-07-21 09:45:00,166.43,166.87,166.26,166.77,23799.0,159.8941,160.3169,159.7308,160.2208,23799.0
2023-07-21 09:50:00,166.84,167.23,166.74,167.09,17835.0,160.288,160.6627,160.192,160.5282,17835.0
2023-07-21 09:55:00,167.2,167.45,166.77,166.89,21250.0,160.6339,160.8741,160.2208,160.3361,21250.0
2023-07-21 10:00:00,166.9,167.05,166.35,166.61,27893.0,160.3457,160.4898,159.8173,160.0671,27893.0
2023-07-21 10:05:00,166.53,166.61,166.0,166.19,21909.0,159.9902,160.0671,159.481,159.6636,21909.0
2023-07-21 10:10:00,166.24,166.46,166.04,166.46,31361.0,159.7116,159.923,159.5195,159.923,31361.0
2023-07-21 10:15:00,166.46,166.49,166.17,166.23,15560.0,159.923,159.9518,159.6444,159.702,15560.0
2023-07-21 10:20:00,166.26,166.55,166.13,166.5,10733.0,159.7308,160.0094,159.6059,159.9614,10733.0
2023-07-21 10:25:00,166.47,166.55,166.41,166.5,13007.0,159.9326,160.0094,159.8749,159.9614,13007.0
2023-07-21 10:30:00,166.51,166.73,166.44,166.67,10718.0,159.971,160.1824,159.9038,160.1247,10718.0
2023-07-21 10:35:00,166.63,166.9,166.46,166.8,14468.0,160.0863,160.3457,159.923,160.2496,14468.0
2023-07-21 10:40:00,166.75,166.84,166.6,166.84,20274.0,160.2016,160.288,160.0575,160.288,20274.0
2023-07-21 10:45:00,166.89,166.9,166.68,166.71,8329.0,160.3361,160.3457,160.1343,160.1632,8329.0
2023-07-21 10:50:00,166.73,167.24,166.6,167.12,16583.0,160.1824,160.6723,160.0575,160.5571,16583.0
2023-07-21 10:55:00,167.06,167.12,166.91,166.96,11616.0,160.4994,160.5571,160.3553,160.4033,11616.0
2023-07-21 11:00:00,166.91,167.36,166.91,167.36,8073.0,160.3553,160.7876,160.3553,160.7876,8073.0
2023-07-21 11:05:00,167.35,167.49,167.07,167.14,17981.0,160.778,160.9125,160.509,160.5763,17981.0
2023-07-21 11:10:00,167.17,167.25,166.89,166.9,20353.0,160.6051,160.6819,160.3361,160.3457,20353.0
2023-07-21 11:15:00,166.96,166.96,166.47,166.63,31413.0,160.4033,160.4033,159.9326,160.0863,31413.0
2023-07-21 11:20:00,166.6,166.7,166.39,166.39,12735.0,160.0575,160.1535,159.8557,159.8557,12735.0
2023-07-21 11:25:00,166.34,166.67,166.3,166.56,51123.0,159.8077,160.1247,159.7693,160.019,51123.0
2023-07-21 11:30:00,166.56,166.81,166.56,166.73,9439.0,160.019,160.2592,160.019,160.1824,9439.0
2023-07-21 11:35:00,166.77,166.77,166.49,166.57,11946.0,160.2208,160.2208,159.9518,160.0287,11946.0
2023-07-21 11:40:00,166.59,166.76,166.48,166.73,25605.0,160.0479,160.2112,159.9422,160.1824,25605.0
2023-07-21 11:45:00,166.71,166.93,166.62,166.86,30695.0,160.1632,160.3745,160.0767,160.3073,30695.0
2023-07-21 11:50:00,166.84,166.87,166.73,166.76,13756.0,160.288,160.3169,160.1824,160.2112,13756.0
2023-07-21 11:55:00,166.71,166.92,166.68,166.8,13691.0,160.1632,160.3649,160.1343,160.2496,13691.0
2023-07-21 12:00:00,166.78,166.8,166.62,166.62,17850.0,160.2304,160.2496,160.0767,160.0767,17850.0
2023-07-21 12:05:00,166.59,166.6,166.42,166.45,13447.0,160.0479,160.0575,159.8845,159.9134,13447.0
2023-07-21 12:10:00,166.39,166.49,166.22,166.31,14969.0,159.8557,159.9518,159.6924,159.7789,14969.0
2023-07-21 12:15:00,166.3,166.56,166.24,166.5,11709.0,159.7693,160.019,159.7116,159.9614,11709.0
2023-07-21 12:20:00,166.51,166.91,166.42,166.81,20036.0,159.971,160.3553,159.8845,160.2592,20036.0
2023-07-21 12:25:00,166.75,166.89,166.66,166.89,8242.0,160.2016,160.3361,160.1151,160.3361,8242.0
2023-07-21 12:30:00,166.88,166.94,166.75,166.75,10531.0,160.3265,160.3841,160.2016,160.2016,10531.0
2023-07-21 12:35:00,166.78,166.84,166.74,166.78,9819.0,160.2304,160.288,160.192,160.2304,9819.0
2023-07-21 12:40:00,166.8,166.8,166.31,166.35,25699.0,160.2496,160.2496,159.7789,159.8173,25699.0
2023-07-21 12:45:00,166.33,166.41,166.05,166.05,14936.0,159.7981,159.8749,159.5291,159.5291,14936.0
2023-07-21 12:50:00,166.05,166.12,165.96,165.96,14702.0,159.5291,159.5963,159.4426,159.4426,14702.0
2023-07-21 12:55:00,165.98,166.26,165.93,166.17,14619.0,159.4618,159.7308,159.4138,159.6444,14619.0
2023-07-21 13:00:00,166.14,166.44,166.09,166.42,11407.0,159.6155,159.9038,159.5675,159.8845,11407.0
2023-07-21 13:05:00,166.44,166.56,166.38,166.55,8094.0,159.9038,160.019,159.8461,160.0094,8094.0
2023-07-21 13:10:00,166.56,166.58,166.48,166.49,9625.0,160.019,160.0383,159.9422,159.9518,9625.0
2023-07-21 13:15:00,166.51,166.51,166.25,166.25,5266.0,159.971,159.971,159.7212,159.7212,5266.0
2023-07-21 13:20:00,166.28,166.28,166.15,166.18,8977.0,159.75,159.75,159.6251,159.654,8977.0
2023-07-21 13:25:00,166.16,166.3,166.14,166.22,10097.0,159.6348,159.7693,159.6155,159.6924,10097.0
2023-07-21 13:30:00,166.19,166.29,166.18,166.28,9951.0,159.6636,159.7596,159.654,159.75,9951.0
2023-07-21 13:35:00,166.3,166.37,166.24,166.33,9447.0,159.7693,159.8365,159.7116,159.7981,9447.0
2023-07-21 13:40:00,166.34,166.43,166.26,166.36,7621.0,159.8077,159.8941,159.7308,159.8269,7621.0
2023-07-21 13:45:00,166.38,166.48,166.31,166.33,7649.0,159.8461,159.9422,159.7789,159.7981,7649.0
2023-07-21 13:50:00,166.33,166.57,166.33,166.5,7507.0,159.7981,160.0287,159.7981,159.9614,7507.0
2023-07-21 13:55:00,166.5,166.5,166.29,166.32,9083.0,159.9614,159.9614,159.7596,159.7885,9083.0
2023-07-21 14:00:00,166.31,166.34,166.19,166.2,8755.0,159.7789,159.8077,159.6636,159.6732,8755.0
2023-07-21 14:05:00,166.21,166.3,166.16,166.16,11802.0,159.6828,159.7693,159.6348,159.6348,11802.0
2023-07-21 14:10:00,166.16,166.21,166.09,166.18,17427.0,159.6348,159.6828,159.5675,159.654,17427.0
2023-07-21 14:15:00,166.18,166.47,166.18,166.47,7917.0,159.654,159.9326,159.654,159.9326,7917.0
2023-07-21 14:20:00,166.48,166.66,166.46,166.66,7273.0,159.9422,160.1151,159.923,160.1151,7273.0
2023-07-21 14:25:00,166.63,166.84,166.63,166.84,5563.0,160.0863,160.288,160.0863,160.288,5563.0
2023-07-21 14:30:00,166.84,166.95,166.82,166.9,5658.0,160.288,160.3937,160.2688,160.3457,5658.0
2023-07-21 14:35:00,166.89,166.98,166.84,166.95,31678.0,160.3361,160.4225,160.288,160.3937,31678.0
2023-07-21 14:40:00,166.95,167.14,166.9,167.13,8586.0,160.3937,160.5763,160.3457,160.5667,8586.0
2023-07-21 14:45:00,167.12,167.18,167.07,167.18,4353.0,160.5571,160.6147,160.509,160.6147,4353.0
2023-07-21 14:50:00,167.15,167.34,167.15,167.34,6964.0,160.5859,160.7684,160.5859,160.7684,6964.0
2023-07-21 14:55:00,167.35,167.48,167.33,167.48,7346.0,160.778,160.9029,160.7588,160.9029,7346.0
2023-07-21 15:00:00,167.45,167.69,167.45,167.65,15290.0,160.8741,161.1047,160.8741,161.0662,15290.0
2023-07-21 15:05:00,167.71,167.77,167.54,167.7,18538.0,161.1239,161.1815,160.9606,161.1143,18538.0
2023-07-21 15:10:00,167.73,167.77,167.6,167.76,12460.0,161.1431,161.1815,161.0182,161.1719,12460.0
2023-07-21 15:15:00,167.77,167.97,167.73,167.94,6259.0,161.1815,161.3737,161.1431,161.3448,6259.0
2023-07-21 15:20:00,167.94,167.94,167.78,167.86,7925.0,161.3448,161.3448,161.1911,161.268,7925.0
2023-07-21 15:25:00,167.84,167.96,167.71,167.96,8061.0,161.2488,161.3641,161.1239,161.3641,8061.0
2023-07-21 15:30:00,167.96,168.1,167.92,167.94,16951.0,161.3641,161.4986,161.3256,161.3448,16951.0
2023-07-21 15:35:00,167.92,167.92,167.55,167.6,31781.0,161.3256,161.3256,160.9702,161.0182,31781.0
2023-07-21 15:40:00,167.6,167.95,167.6,167.74,33099.0,161.0182,161.3545,161.0182,161.1527,33099.0
2023-07-21 15:45:00,167.72,167.73,167.52,167.59,45193.0,161.1335,161.1431,160.9413,161.0086,45193.0
2023-07-21 15:50:00,167.61,167.71,167.21,167.21,124276.0,161.0278,161.1239,160.6435,160.6435,124276.0
2023-07-21 15:55:00,167.21,167.22,166.97,167.09,128820.0,160.6435,160.6531,160.4129,160.5282,128820.0
2023-07-24 09:30:00,168.79,168.79,168.07,168.08,51539.0,162.1615,162.1615,161.4697,161.4794,51539.0
2023-07-24 09:35:00,168.18,168.52,167.88,168.29,16421.0,161.5754,161.9021,161.2872,161.6811,16421.0
2023-07-24 09:40:00,168.13,168.56,167.53,167.53,7805.0,161.5274,161.9405,160.951,160.951,7805.0
2023-07-24 09:45:00,167.61,167.74,167.23,167.34,9999.0,161.0278,161.1527,160.6627,160.7684,9999.0
2023-07-24 09:50:00,167.32,167.49,167.1,167.49,11025.0,160.7492,160.9125,160.5378,160.9125,11025.0
2023-07-24 09:55:00,167.59,167.63,167.05,167.46,8567.0,161.0086,161.047,160.4898,160.8837,8567.0
2023-07-24 10:00:00,167.48,167.71,167.41,167.55,13561.0,160.9029,161.1239,160.8357,160.9702,13561.0
2023-07-24 10:05:00,167.57,167.57,166.74,166.99,17725.0,160.9894,160.9894,160.192,160.4322,17725.0
2023-07-24 10:10:00,167.1,167.29,166.99,167.13,6397.0,160.5378,160.7204,160.4322,160.5667,6397.0
2023-07-24 10:15:00,167.12,167.36,166.91,167.27,17652.0,160.5571,160.7876,160.3553,160.7012,17652.0
2023-07-24 10:20:00,167.28,167.45,166.92,166.97,22956.0,160.7108,160.8741,160.3649,160.4129,22956.0
2023-07-24 10:25:00,167.01,167.15,166.87,167.08,11253.0,160.4514,160.5859,160.3169,160.5186,11253.0
2023-07-24 10:30:00,167.09,167.51,167.09,167.4,13053.0,160.5282,160.9317,160.5282,160.8261,13053.0
2023-07-24 10:35:00,167.31,167.44,167.13,167.44,14449.0,160.7396,160.8645,160.5667,160.8645,14449.0
2023-07-24 10:40:00,167.4,167.4,167.11,167.11,8762.0,160.8261,160.8261,160.5474,160.5474,8762.0
2023-07-24 10:45:00,167.12,167.4,167.07,167.28,13003.0,160.5571,160.8261,160.509,160.7108,13003.0
2023-07-24 10:50:00,167.34,167.34,167.04,167.09,12713.0,160.7684,160.7684,160.4802,160.5282,12713.0
2023-07-24 10:55:00,167.07,167.5,167.05,167.5,11127.0,160.509,160.9221,160.4898,160.9221,11127.0
2023-07-24 11:00:00,167.5,167.75,167.44,167.69,4759.0,160.9221,161.1623,160.8645,161.1047,4759.0
2023-07-24 11:05:00,167.66,167.81,167.55,167.55,12492.0,161.0758,161.22,160.9702,160.9702,12492.0
2023-07-24 11:10:00,167.57,167.67,167.43,167.43,8408.0,160.9894,161.0855,160.8549,160.8549,8408.0
2023-07-24 11:15:00,167.44,167.56,167.36,167.42,7227.0,160.8645,160.9798,160.7876,160.8453,7227.0
2023-07-24 11:20:00,167.41,167.77,167.39,167.73,8280.0,160.8357,161.1815,160.8164,161.1431,8280.0
2023-07-24 11:25:00,167.77,167.93,167.75,167.93,7937.0,161.1815,161.3352,161.1623,161.3352,7937.0
2023-07-24 11:30:00,167.89,168.08,167.85,168.07,6693.0,161.2968,161.4794,161.2584,161.4697,6693.0
2023-07-24 11:35:00,168.06,168.46,168.01,168.39,9672.0,161.4601,161.8444,161.4121,161.7772,9672.0
2023-07-24 11:40:00,168.35,168.47,168.29,168.35,21422.0,161.7387,161.854,161.6811,161.7387,21422.0
2023-07-24 11:45:00,168.33,168.51,168.31,168.5,12995.0,161.7195,161.8925,161.7003,161.8829,12995.0
2023-07-24 11:50:00,168.48,168.56,168.29,168.56,7257.0,161.8636,161.9405,161.6811,161.9405,7257.0
2023-07-24 11:55:00,168.59,168.71,168.45,168.47,9321.0,161.9693,162.0846,161.8348,161.854,9321.0
2023-07-24 12:00:00,168.49,168.51,168.26,168.27,10571.0,161.8733,161.8925,161.6523,161.6619,10571.0
2023-07-24 12:05:00,168.28,168.46,168.22,168.28,39894.0,161.6715,161.8444,161.6139,161.6715,39894.0
2023-07-24 12:10:00,168.24,168.24,167.87,167.92,11725.0,161.6331,161.6331,161.2776,161.3256,11725.0
2023-07-24 12:15:00,167.92,168.1,167.91,167.93,5977.0,161.3256,161.4986,161.316,161.3352,5977.0
2023-07-24 12:20:00,167.94,168.15,167.92,168.07,8295.0,161.3448,161.5466,161.3256,161.4697,8295.0
2023-07-24 12:25:00,168.12,168.21,168.06,168.21,4870.0,161.5178,161.6042,161.4601,161.6042,4870.0
2023-07-24 12:30:00,168.19,168.38,168.18,168.34,3621.0,161.585,161.7676,161.5754,161.7291,3621.0
2023-07-24 12:35:00,168.29,168.29,168.0,168.03,36195.0,161.6811,161.6811,161.4025,161.4313,36195.0
2023-07-24 12:40:00,168.02,168.1,167.91,168.05,25082.0,161.4217,161.4986,161.316,161.4505,25082.0
2023-07-24 12:45:00,168.07,168.28,168.07,168.2,6858.0,161.4697,161.6715,161.4697,161.5946,6858.0
2023-07-24 12:50:00,168.24,168.24,168.13,168.13,1843.0,161.6331,161.6331,161.5274,161.5274,1843.0
2023-07-24 12:55:00,168.15,168.2,168.11,168.19,3889.0,161.5466,161.5946,161.5082,161.585,3889.0
2023-07-24 13:00:00,168.16,168.41,168.16,168.31,7529.0,161.5562,161.7964,161.5562,161.7003,7529.0
2023-07-24 13:05:00,168.31,168.4,168.17,168.4,7689.0,161.7003,161.7868,161.5658,161.7868,7689.0
2023-07-24 13:10:00,168.39,168.45,168.36,168.44,8666.0,161.7772,161.8348,161.7484,161.8252,8666.0
2023-07-24 13:15:00,168.39,168.43,167.93,168.08,12961.0,161.7772,161.8156,161.3352,161.4794,12961.0
2023-07-24 13:20:00,168.06,168.14,167.88,167.9,9216.0,161.4601,161.537,161.2872,161.3064,9216.0
2023-07-24 13:25:00,167.92,167.96,167.87,167.95,6708.0,161.3256,161.3641,161.2776,161.3545,6708.0
2023-07-24 13:30:00,167.94,168.09,167.93,168.01,10920.0,161.3448,161.489,161.3352,161.4121,10920.0
2023-07-24 13:35:00,168.03,168.03,167.79,167.9,9435.0,161.4313,161.4313,161.2007,161.3064,9435.0
2023-07-24 13:40:00,167.87,167.98,167.84,167.94,8137.0,161.2776,161.3833,161.2488,161.3448,8137.0
2023-07-24 13:45:00,167.91,168.14,167.91,168.13,2723.0,161.316,161.537,161.316,161.5274,2723.0
2023-07-24 13:50:00,168.11,168.2,168.08,168.09,9305.0,161.5082,161.5946,161.4794,161.489,9305.0
2023-07-24 13:55:00,168.08,168.2,168.07,168.18,8959.0,161.4794,161.5946,161.4697,161.5754,8959.0
2023-07-24 14:00:00,168.18,168.43,168.15,168.42,12452.0,161.5754,161.8156,161.5466,161.806,12452.0
2023-07-24 14:05:00,168.39,168.62,168.35,168.59,7261.0,161.7772,161.9981,161.7387,161.9693,7261.0
2023-07-24 14:10:00,168.57,168.73,168.37,168.39,22546.0,161.9501,162.1038,161.758,161.7772,22546.0
2023-07-24 14:15:00,168.43,168.47,168.09,168.21,20436.0,161.8156,161.854,161.489,161.6042,20436.0
2023-07-24 14:20:00,168.21,168.24,168.04,168.09,9956.0,161.6042,161.6331,161.4409,161.489,9956.0
2023-07-24 14:25:00,168.06,168.21,167.99,168.18,3379.0,161.4601,161.6042,161.3929,161.5754,3379.0
2023-07-24 14:30:00,168.18,168.25,167.81,168.13,29008.0,161.5754,161.6427,161.22,161.5274,29008.0
2023-07-24 14:35:00,168.15,168.3,168.1,168.1,4138.0,161.5466,161.6907,161.4986,161.4986,4138.0
2023-07-24 14:40:00,168.1,168.22,167.95,167.95,17946.0,161.4986,161.6139,161.3545,161.3545,17946.0
2023-07-24 14:45:00,167.92,168.04,167.88,167.97,8034.0,161.3256,161.4409,161.2872,161.3737,8034.0
2023-07-24 14:50:00,167.97,168.02,167.92,167.95,3485.0,161.3737,161.4217,161.3256,161.3545,3485.0
2023-07-24 14:55:00,167.93,168.04,167.9,167.99,17951.0,161.3352,161.4409,161.3064,161.3929,17951.0
2023-07-24 15:00:00,167.99,168.04,167.94,167.99,15715.0,161.3929,161.4409,161.3448,161.3929,15715.0
2023-07-24 15:05:00,167.99,167.99,167.87,167.87,10380.0,161.3929,161.3929,161.2776,161.2776,10380.0
2023-07-24 15:10:00,167.89,167.93,167.74,167.75,6114.0,161.2968,161.3352,161.1527,161.1623,6114.0
2023-07-24 15:15:00,167.75,167.79,167.57,167.58,6538.0,161.1623,161.2007,160.9894,160.999,6538.0
2023-07-24 15:20:00,167.58,167.65,167.45,167.58,37917.0,160.999,161.0662,160.8741,160.999,37917.0
2023-07-24 15:25:00,167.57,167.57,167.37,167.39,5866.0,160.9894,160.9894,160.7972,160.8164,5866.0
2023-07-24 15:30:00,167.41,167.83,167.41,167.75,42622.0,160.8357,161.2392,160.8357,161.1623,42622.0
2023-07-24 15:35:00,167.77,167.91,167.72,167.87,26464.0,161.1815,161.316,161.1335,161.2776,26464.0
2023-07-24 15:40:00,167.88,167.91,167.62,167.73,34537.0,161.2872,161.316,161.0374,161.1431,34537.0
2023-07-24 15:45:00,167.74,167.89,167.58,167.61,38236.0,161.1527,161.2968,160.999,161.0278,38236.0
2023-07-24 15:50:00,167.59,167.64,167.55,167.62,48450.0,161.0086,161.0566,160.9702,161.0374,48450.0
2023-07-24 15:55:00,167.63,167.82,167.53,167.67,90916.0,161.047,161.2296,160.951,161.0855,90916.0
2023-07-25 09:30:00,167.92,167.92,166.92,166.92,22980.0,161.3256,161.3256,160.3649,160.3649,22980.0
2023-07-25 09:35:00,167.03,167.21,166.77,166.96,38860.0,160.4706,160.6435,160.2208,160.4033,38860.0
2023-07-25 09:40:00,166.9,166.9,165.53,165.63,62921.0,160.3457,160.3457,159.0295,159.1256,62921.0
2023-07-25 09:45:00,165.68,165.73,164.63,164.73,33173.0,159.1736,159.2216,158.1648,158.2609,33173.0
2023-07-25 09:50:00,164.76,164.87,164.0,164.25,76430.0,158.2897,158.3954,157.5596,157.7998,76430.0
2023-07-25 09:55:00,164.32,164.32,163.11,163.4,182774.0,157.867,157.867,156.7045,156.9831,182774.0
2023-07-25 10:00:00,163.31,164.5,163.31,164.21,51742.0,156.8967,158.0399,156.8967,157.7613,51742.0
2023-07-25 10:05:00,164.21,164.29,163.56,163.69,35048.0,157.7613,157.8382,157.1369,157.2618,35048.0
2023-07-25 10:10:00,163.68,164.28,163.61,164.17,29532.0,157.2521,157.8286,157.1849,157.7229,29532.0
2023-07-25 10:15:00,164.07,164.57,164.07,164.27,42884.0,157.6268,158.1072,157.6268,157.819,42884.0
2023-07-25 10:20:00,164.27,164.33,163.97,164.11,33756.0,157.819,157.8766,157.5308,157.6653,33756.0
2023-07-25 10:25:00,164.17,164.68,164.04,164.58,55568.0,157.7229,158.2129,157.598,158.1168,55568.0
2023-07-25 10:30:00,164.55,164.83,164.44,164.46,14411.0,158.088,158.357,157.9823,158.0015,14411.0
2023-07-25 10:35:00,164.47,164.61,164.42,164.56,16249.0,158.0111,158.1456,157.9631,158.0976,16249.0
2023-07-25 10:40:00,164.54,164.68,164.51,164.68,12260.0,158.0784,158.2129,158.0495,158.2129,12260.0
2023-07-25 10:45:00,164.73,164.74,164.52,164.65,7560.0,158.2609,158.2705,158.0592,158.1841,7560.0
2023-07-25 10:50:00,164.69,165.07,164.56,164.61,16992.0,158.2225,158.5876,158.0976,158.1456,16992.0
2023-07-25 10:55:00,164.62,164.71,164.5,164.6,16058.0,158.1552,158.2417,158.0399,158.136,16058.0
2023-07-25 11:00:00,164.59,164.69,164.31,164.45,8525.0,158.1264,158.2225,157.8574,157.9919,8525.0
2023-07-25 11:05:00,164.44,164.73,164.31,164.64,12040.0,157.9823,158.2609,157.8574,158.1744,12040.0
2023-07-25 11:10:00,164.64,164.73,164.44,164.44,4831.0,158.1744,158.2609,157.9823,157.9823,4831.0
2023-07-25 11:15:00,164.42,164.66,164.42,164.5,8113.0,157.9631,158.1937,157.9631,158.0399,8113.0
2023-07-25 11:20:00,164.46,165.05,164.46,164.96,101562.0,158.0015,158.5683,158.0015,158.4819,101562.0
2023-07-25 11:25:00,164.98,165.1,164.88,164.97,14874.0,158.5011,158.6164,158.405,158.4915,14874.0
2023-07-25 11:30:00,164.94,164.97,164.64,164.68,9056.0,158.4627,158.4915,158.1744,158.2129,9056.0
2023-07-25 11:35:00,164.7,164.78,164.59,164.62,16865.0,158.2321,158.3089,158.1264,158.1552,16865.0
2023-07-25 11:40:00,164.63,164.83,164.54,164.83,9308.0,158.1648,158.357,158.0784,158.357,9308.0
2023-07-25 11:45:00,164.82,164.84,164.62,164.72,12973.0,158.3474,158.3666,158.1552,158.2513,12973.0
2023-07-25 11:50:00,164.76,164.76,164.55,164.63,11813.0,158.2897,158.2897,158.088,158.1648,11813.0
2023-07-25 11:55:00,164.65,164.76,164.46,164.72,49368.0,158.1841,158.2897,158.0015,158.2513,49368.0
2023-07-25 12:00:00,164.76,164.88,164.62,164.72,12562.0,158.2897,158.405,158.1552,158.2513,12562.0
2023-07-25 12:05:00,164.74,165.01,164.64,164.94,14429.0,158.2705,158.5299,158.1744,158.4627,14429.0
2023-07-25 12:10:00,164.97,165.08,164.96,165.04,10881.0,158.4915,158.5972,158.4819,158.5587,10881.0
2023-07-25 12:15:00,165.07,165.13,164.83,164.83,23080.0,158.5876,158.6452,158.357,158.357,23080.0
2023-07-25 12:20:00,164.83,164.97,164.76,164.97,10811.0,158.357,158.4915,158.2897,158.4915,10811.0
2023-07-25 12:25:00,164.97,165.02,164.68,164.77,10596.0,158.4915,158.5395,158.2129,158.2993,10596.0
2023-07-25 12:30:00,164.77,164.92,164.77,164.88,6278.0,158.2993,158.4434,158.2993,158.405,6278.0
2023-07-25 12:35:00,164.86,164.93,164.72,164.86,4859.0,158.3858,158.4531,158.2513,158.3858,4859.0
2023-07-25 12:40:00,164.87,165.04,164.86,165.04,11333.0,158.3954,158.5587,158.3858,158.5587,11333.0
2023-07-25 12:45:00,165.01,165.04,164.84,164.95,8395.0,158.5299,158.5587,158.3666,158.4723,8395.0
2023-07-25 12:50:00,164.99,165.2,164.98,165.07,6241.0,158.5107,158.7125,158.5011,158.5876,6241.0
2023-07-25 12:55:00,164.99,165.03,164.87,165.02,14757.0,158.5107,158.5491,158.3954,158.5395,14757.0
2023-07-25 13:00:00,165.03,165.1,164.98,165.06,4734.0,158.5491,158.6164,158.5011,158.5779,4734.0
2023-07-25 13:05:00,165.09,165.09,164.8,164.87,5127.0,158.6068,158.6068,158.3282,158.3954,5127.0
2023-07-25 13:10:00,164.88,165.02,164.85,164.94,4535.0,158.405,158.5395,158.3762,158.4627,4535.0
2023-07-25 13:15:00,164.99,164.99,164.81,164.81,2347.0,158.5107,158.5107,158.3378,158.3378,2347.0
2023-07-25 13:20:00,164.86,164.9,164.77,164.8,6233.0,158.3858,158.4242,158.2993,158.3282,6233.0
2023-07-25 13:25:00,164.84,164.84,164.69,164.7,6162.0,158.3666,158.3666,158.2225,158.2321,6162.0
2023-07-25 13:30:00,164.71,164.9,164.69,164.87,7852.0,158.2417,158.4242,158.2225,158.3954,7852.0
2023-07-25 13:35:00,164.87,165.22,164.86,165.03,11220.0,158.3954,158.7317,158.3858,158.5491,11220.0
2023-07-25 13:40:00,164.99,165.15,164.95,164.95,7125.0,158.5107,158.6644,158.4723,158.4723,7125.0
2023-07-25 13:45:00,164.96,165.03,164.79,164.84,6524.0,158.4819,158.5491,158.3186,158.3666,6524.0
2023-07-25 13:50:00,164.82,164.82,164.57,164.68,27915.0,158.3474,158.3474,158.1072,158.2129,27915.0
2023-07-25 13:55:00,164.67,164.82,164.61,164.74,4447.0,158.2033,158.3474,158.1456,158.2705,4447.0
2023-07-25 14:00:00,164.77,164.87,164.7,164.85,2118.0,158.2993,158.3954,158.2321,158.3762,2118.0
2023-07-25 14:05:00,164.83,165.06,164.82,164.95,9877.0,158.357,158.5779,158.3474,158.4723,9877.0
2023-07-25 14:10:00,164.89,164.96,164.77,164.8,8041.0,158.4146,158.4819,158.2993,158.3282,8041.0
2023-07-25 14:15:00,164.8,164.8,164.72,164.72,5290.0,158.3282,158.3282,158.2513,158.2513,5290.0
2023-07-25 14:20:00,164.74,164.74,164.53,164.55,14939.0,158.2705,158.2705,158.0688,158.088,14939.0
2023-07-25 14:25:00,164.55,164.7,164.42,164.54,11465.0,158.088,158.2321,157.9631,158.0784,11465.0
2023-07-25 14:30:00,164.54,164.75,164.54,164.75,8229.0,158.0784,158.2801,158.0784,158.2801,8229.0
2023-07-25 14:35:00,164.75,164.9,164.75,164.78,5774.0,158.2801,158.4242,158.2801,158.3089,5774.0
2023-07-25 14:40:00,164.8,164.86,164.72,164.77,6769.0,158.3282,158.3858,158.2513,158.2993,6769.0
2023-07-25 14:45:00,164.77,164.94,164.77,164.81,6450.0,158.2993,158.4627,158.2993,158.3378,6450.0
2023-07-25 14:50:00,164.81,164.86,164.66,164.77,6727.0,158.3378,158.3858,158.1937,158.2993,6727.0
2023-07-25 14:55:00,164.77,164.89,164.77,164.84,6570.0,158.2993,158.4146,158.2993,158.3666,6570.0
2023-07-25 15:00:00,164.89,164.94,164.65,164.68,6655.0,158.4146,158.4627,158.1841,158.2129,6655.0
2023-07-25 15:05:00,164.68,164.83,164.65,164.83,9348.0,158.2129,158.357,158.1841,158.357,9348.0
2023-07-25 15:10:00,164.83,164.84,164.72,164.77,5527.0,158.357,158.3666,158.2513,158.2993,5527.0
2023-07-25 15:15:00,164.75,164.91,164.71,164.9,10634.0,158.2801,158.4338,158.2417,158.4242,10634.0
2023-07-25 15:20:00,164.9,165.11,164.89,165.07,11961.0,158.4242,158.626,158.4146,158.5876,11961.0
2023-07-25 15:25:00,165.08,165.27,165.06,165.25,17660.0,158.5972,158.7797,158.5779,158.7605,17660.0
2023-07-25 15:30:00,165.29,165.36,165.22,165.26,21432.0,158.7989,158.8662,158.7317,158.7701,21432.0
2023-07-25 15:35:00,165.27,165.36,165.13,165.24,32676.0,158.7797,158.8662,158.6452,158.7509,32676.0
2023-07-25 15:40:00,165.3,165.4,165.11,165.11,21839.0,158.8085,158.9046,158.626,158.626,21839.0
2023-07-25 15:45:00,165.13,165.15,164.88,164.97,42069.0,158.6452,158.6644,158.405,158.4915,42069.0
2023-07-25 15:50:00,164.97,165.12,164.87,165.12,40353.0,158.4915,158.6356,158.3954,158.6356,40353.0
2023-07-25 15:55:00,165.16,165.16,164.64,164.69,107868.0,158.674,158.674,158.1744,158.2225,107868.0
2023-07-26 09:30:00,165.49,165.61,164.3,164.55,47341.0,158.9911,159.1064,157.8478,158.088,47341.0
2023-07-26 09:35:00,164.66,165.66,164.53,165.53,29967.0,158.1937,159.1544,158.0688,159.0295,29967.0
2023-07-26 09:40:00,165.55,165.56,165.12,165.33,16820.0,159.0487,159.0583,158.6356,158.8373,16820.0
2023-07-26 09:45:00,165.37,165.67,165.15,165.37,16658.0,158.8758,159.164,158.6644,158.8758,16658.0
2023-07-26 09:50:00,165.35,165.93,165.35,165.7,11861.0,158.8566,159.4138,158.8566,159.1928,11861.0
2023-07-26 09:55:00,165.63,165.69,165.24,165.33,13325.0,159.1256,159.1832,158.7509,158.8373,13325.0
2023-07-26 10:00:00,165.24,165.44,165.15,165.22,12868.0,158.7509,158.943,158.6644,158.7317,12868.0
2023-07-26 10:05:00,165.17,165.21,165.0,165.1,6825.0,158.6836,158.7221,158.5203,158.6164,6825.0
2023-07-26 10:10:00,165.06,165.59,164.99,165.53,24859.0,158.5779,159.0871,158.5107,159.0295,24859.0
2023-07-26 10:15:00,165.58,165.74,165.41,165.6,28226.0,159.0775,159.2312,158.9142,159.0967,28226.0
2023-07-26 10:20:00,165.6,165.82,165.32,165.39,23905.0,159.0967,159.3081,158.8277,158.895,23905.0
2023-07-26 10:25:00,165.32,165.63,165.27,165.56,12145.0,158.8277,159.1256,158.7797,159.0583,12145.0
2023-07-26 10:30:00,165.63,165.69,165.52,165.66,24395.0,159.1256,159.1832,159.0199,159.1544,24395.0
2023-07-26 10:35:00,165.7,165.75,165.44,165.58,11238.0,159.1928,159.2409,158.943,159.0775,11238.0
2023-07-26 10:40:00,165.58,165.69,165.49,165.62,11050.0,159.0775,159.1832,158.9911,159.116,11050.0
2023-07-26 10:45:00,165.64,166.2,165.64,166.17,19543.0,159.1352,159.6732,159.1352,159.6444,19543.0
2023-07-26 10:50:00,166.15,166.52,166.08,166.4,36808.0,159.6251,159.9806,159.5579,159.8653,36808.0
2023-07-26 10:55:00,166.46,166.69,166.41,166.58,37720.0,159.923,160.1439,159.8749,160.0383,37720.0
2023-07-26 11:00:00,166.59,166.62,166.21,166.25,37520.0,160.0479,160.0767,159.6828,159.7212,37520.0
2023-07-26 11:05:00,166.27,166.27,166.0,166.04,19481.0,159.7404,159.7404,159.481,159.5195,19481.0
2023-07-26 11:10:00,166.05,166.07,165.69,165.84,19323.0,159.5291,159.5483,159.1832,159.3273,19323.0
2023-07-26 11:15:00,165.87,165.87,165.57,165.63,8744.0,159.3561,159.3561,159.0679,159.1256,8744.0
2023-07-26 11:20:00,165.62,165.63,165.45,165.62,9517.0,159.116,159.1256,158.9526,159.116,9517.0
2023-07-26 11:25:00,165.59,165.94,165.59,165.81,5003.0,159.0871,159.4234,159.0871,159.2985,5003.0
2023-07-26 11:30:00,165.8,165.86,165.53,165.53,14182.0,159.2889,159.3465,159.0295,159.0295,14182.0
2023-07-26 11:35:00,165.56,165.62,165.4,165.55,13765.0,159.0583,159.116,158.9046,159.0487,13765.0
2023-07-26 11:40:00,165.59,165.77,165.58,165.75,6533.0,159.0871,159.2601,159.0775,159.2409,6533.0
2023-07-26 11:45:00,165.75,165.93,165.66,165.88,11535.0,159.2409,159.4138,159.1544,159.3657,11535.0
2023-07-26 11:50:00,165.89,165.91,165.58,165.62,12733.0,159.3754,159.3946,159.0775,159.116,12733.0
2023-07-26 11:55:00,165.6,165.98,165.6,165.97,19052.0,159.0967,159.4618,159.0967,159.4522,19052.0
2023-07-26 12:00:00,165.95,165.97,165.76,165.76,6615.0,159.433,159.4522,159.2505,159.2505,6615.0
2023-07-26 12:05:00,165.72,165.73,165.63,165.69,10301.0,159.212,159.2216,159.1256,159.1832,10301.0
2023-07-26 12:10:00,165.67,165.76,165.6,165.74,7732.0,159.164,159.2505,159.0967,159.2312,7732.0
2023-07-26 12:15:00,165.74,165.96,165.67,165.93,12411.0,159.2312,159.4426,159.164,159.4138,12411.0
2023-07-26 12:20:00,165.93,165.98,165.81,165.93,8323.0,159.4138,159.4618,159.2985,159.4138,8323.0
2023-07-26 12:25:00,165.97,165.97,165.85,165.96,5316.0,159.4522,159.4522,159.3369,159.4426,5316.0
2023-07-26 12:30:00,165.95,165.95,165.77,165.84,5262.0,159.433,159.433,159.2601,159.3273,5262.0
2023-07-26 12:35:00,165.82,166.04,165.82,165.98,9038.0,159.3081,159.5195,159.3081,159.4618,9038.0
2023-07-26 12:40:00,165.99,166.13,165.98,166.07,18475.0,159.4714,159.6059,159.4618,159.5483,18475.0
2023-07-26 12:45:00,166.07,166.2,166.02,166.2,12655.0,159.5483,159.6732,159.5002,159.6732,12655.0
2023-07-26 12:50:00,166.18,166.2,166.09,166.13,9923.0,159.654,159.6732,159.5675,159.6059,9923.0
2023-07-26 12:55:00,166.13,166.21,165.98,165.98,14526.0,159.6059,159.6828,159.4618,159.4618,14526.0
2023-07-26 13:00:00,166.03,166.05,165.87,165.87,17816.0,159.5099,159.5291,159.3561,159.3561,17816.0
2023-07-26 13:05:00,165.81,165.88,165.75,165.78,2739.0,159.2985,159.3657,159.2409,159.2697,2739.0
2023-07-26 13:10:00,165.71,165.96,165.7,165.96,8891.0,159.2024,159.4426,159.1928,159.4426,8891.0
2023-07-26 13:15:00,165.96,165.96,165.75,165.85,9041.0,159.4426,159.4426,159.2409,159.3369,9041.0
2023-07-26 13:20:00,165.9,165.97,165.9,165.96,8626.0,159.385,159.4522,159.385,159.4426,8626.0
2023-07-26 13:25:00,165.93,166.03,165.9,165.95,25585.0,159.4138,159.5099,159.385,159.433,25585.0
2023-07-26 13:30:00,165.99,165.99,165.86,165.93,7124.0,159.4714,159.4714,159.3465,159.4138,7124.0
2023-07-26 13:35:00,165.92,165.98,165.84,165.88,7943.0,159.4042,159.4618,159.3273,159.3657,7943.0
2023-07-26 13:40:00,165.85,165.86,165.68,165.68,5999.0,159.3369,159.3465,159.1736,159.1736,5999.0
2023-07-26 13:45:00,165.67,165.75,165.58,165.6,5027.0,159.164,159.2409,159.0775,159.0967,5027.0
2023-07-26 13:50:00,165.56,165.89,165.56,165.89,12128.0,159.0583,159.3754,159.0583,159.3754,12128.0
2023-07-26 13:55:00,165.92,165.92,165.55,165.62,15174.0,159.4042,159.4042,159.0487,159.116,15174.0
2023-07-26 14:00:00,165.59,165.68,165.32,165.38,14751.0,159.0871,159.1736,158.8277,158.8854,14751.0
2023-07-26 14:05:00,165.45,165.5,165.28,165.39,13231.0,158.9526,159.0007,158.7893,158.895,13231.0
2023-07-26 14:10:00,165.39,165.46,165.25,165.39,13183.0,158.895,158.9622,158.7605,158.895,13183.0
2023-07-26 14:15:00,165.42,165.67,165.42,165.64,13087.0,158.9238,159.164,158.9238,159.1352,13087.0
2023-07-26 14:20:00,165.61,165.65,165.51,165.64,10092.0,159.1064,159.1448,159.0103,159.1352,10092.0
2023-07-26 14:25:00,165.63,165.89,165.62,165.86,7172.0,159.1256,159.3754,159.116,159.3465,7172.0
2023-07-26 14:30:00,165.91,165.91,165.69,165.69,13060.0,159.3946,159.3946,159.1832,159.1832,13060.0
2023-07-26 14:35:00,165.72,165.85,165.66,165.77,16056.0,159.212,159.3369,159.1544,159.2601,16056.0
2023-07-26 14:40:00,165.77,165.93,165.68,165.9,22395.0,159.2601,159.4138,159.1736,159.385,22395.0
2023-07-26 14:45:00,165.85,165.87,165.62,165.71,7035.0,159.3369,159.3561,159.116,159.2024,7035.0
2023-07-26 14:50:00,165.75,165.87,165.73,165.75,4633.0,159.2409,159.3561,159.2216,159.2409,4633.0
2023-07-26 14:55:00,165.75,165.78,165.66,165.69,12853.0,159.2409,159.2697,159.1544,159.1832,12853.0
2023-07-26 15:00:00,165.66,165.7,165.52,165.62,12603.0,159.1544,159.1928,159.0199,159.116,12603.0
2023-07-26 15:05:00,165.62,165.62,165.22,165.23,9957.0,159.116,159.116,158.7317,158.7413,9957.0
2023-07-26 15:10:00,165.22,165.32,165.15,165.18,12576.0,158.7317,158.8277,158.6644,158.6932,12576.0
2023-07-26 15:15:00,165.19,165.19,164.9,164.9,11943.0,158.7028,158.7028,158.4242,158.4242,11943.0
2023-07-26 15:20:00,164.95,165.14,164.86,165.09,26234.0,158.4723,158.6548,158.3858,158.6068,26234.0
2023-07-26 15:25:00,165.09,165.09,164.78,164.88,27091.0,158.6068,158.6068,158.3089,158.405,27091.0
2023-07-26 15:30:00,164.83,164.87,164.63,164.74,23499.0,158.357,158.3954,158.1648,158.2705,23499.0
2023-07-26 15:35:00,164.72,164.88,164.69,164.87,21779.0,158.2513,158.405,158.2225,158.3954,21779.0
2023-07-26 15:40:00,164.88,165.12,164.86,165.11,25567.0,158.405,158.6356,158.3858,158.626,25567.0
2023-07-26 15:45:00,165.12,165.14,164.63,164.66,44787.0,158.6356,158.6548,158.1648,158.1937,44787.0
2023-07-26 15:50:00,164.63,164.78,164.52,164.69,63397.0,158.1648,158.3089,158.0592,158.2225,63397.0
2023-07-26 15:55:00,164.69,164.9,164.49,164.88,137414.0,158.2225,158.4242,158.0303,158.405,137414.0
2023-07-27 09:30:00,165.02,165.61,165.0,165.42,19520.0,158.5395,159.1064,158.5203,158.9238,19520.0
2023-07-27 09:35:00,165.42,165.76,165.1,165.66,11962.0,158.9238,159.2505,158.6164,159.1544,11962.0
2023-07-27 09:40:00,165.61,166.25,165.61,166.07,35712.0,159.1064,159.7212,159.1064,159.5483,35712.0
2023-07-27 09:45:00,165.95,166.45,165.8,165.8,7767.0,159.433,159.9134,159.2889,159.2889,7767.0
2023-07-27 09:50:00,165.94,166.19,165.88,165.99,7449.0,159.4234,159.6636,159.3657,159.4714,7449.0
2023-07-27 09:55:00,166.02,166.43,165.98,166.43,11329.0,159.5002,159.8941,159.4618,159.8941,11329.0
2023-07-27 10:00:00,166.43,166.55,165.85,166.08,17565.0,159.8941,160.0094,159.3369,159.5579,17565.0
2023-07-27 10:05:00,165.99,166.03,165.8,165.87,18123.0,159.4714,159.5099,159.2889,159.3561,18123.0
2023-07-27 10:10:00,165.87,165.88,165.5,165.65,8286.0,159.3561,159.3657,159.0007,159.1448,8286.0
2023-07-27 10:15:00,165.53,165.61,165.23,165.26,4552.0,159.0295,159.1064,158.7413,158.7701,4552.0
2023-07-27 10:20:00,165.21,165.41,165.1,165.26,18433.0,158.7221,158.9142,158.6164,158.7701,18433.0
2023-07-27 10:25:00,165.39,165.69,165.23,165.23,10382.0,158.895,159.1832,158.7413,158.7413,10382.0
2023-07-27 10:30:00,165.25,165.43,165.11,165.33,10536.0,158.7605,158.9334,158.626,158.8373,10536.0
2023-07-27 10:35:00,165.4,165.83,165.29,165.74,22760.0,158.9046,159.3177,158.7989,159.2312,22760.0
2023-07-27 10:40:00,165.69,165.99,165.58,165.87,18978.0,159.1832,159.4714,159.0775,159.3561,18978.0
2023-07-27 10:45:00,165.9,166.23,165.9,166.23,12954.0,159.385,159.702,159.385,159.702,12954.0
2023-07-27 10:50:00,166.24,167.4,166.24,167.4,46344.0,159.7116,160.8261,159.7116,160.8261,46344.0
2023-07-27 10:55:00,167.41,167.93,167.2,167.93,28593.0,160.8357,161.3352,160.6339,161.3352,28593.0
2023-07-27 11:00:00,167.93,168.17,167.72,168.15,32714.0,161.3352,161.5658,161.1335,161.5466,32714.0
2023-07-27 11:05:00,168.13,168.17,167.75,168.15,20285.0,161.5274,161.5658,161.1623,161.5466,20285.0
2023-07-27 11:10:00,168.2,168.37,168.08,168.35,17336.0,161.5946,161.758,161.4794,161.7387,17336.0
2023-07-27 11:15:00,168.33,169.08,168.3,169.08,32206.0,161.7195,162.4401,161.6907,162.4401,32206.0
2023-07-27 11:20:00,169.03,169.7,169.03,169.62,34066.0,162.392,163.0357,162.392,162.9589,34066.0
2023-07-27 11:25:00,169.61,169.88,169.42,169.71,64977.0,162.9493,163.2087,162.7667,163.0453,64977.0
2023-07-27 11:30:00,169.72,170.32,169.72,170.28,27879.0,163.0549,163.6314,163.0549,163.593,27879.0
2023-07-27 11:35:00,170.26,170.74,170.21,170.28,27483.0,163.5737,164.0349,163.5257,163.593,27483.0
2023-07-27 11:40:00,170.2,170.76,170.2,170.38,19212.0,163.5161,164.0541,163.5161,163.689,19212.0
2023-07-27 11:45:00,170.34,171.16,170.29,171.03,33602.0,163.6506,164.4384,163.6026,164.3135,33602.0
2023-07-27 11:50:00,171.03,171.69,171.01,171.45,42940.0,164.3135,164.9476,164.2943,164.717,42940.0
2023-07-27 11:55:00,171.43,172.11,171.34,171.97,46219.0,164.6978,165.3511,164.6113,165.2166,46219.0
2023-07-27 12:00:00,171.98,172.03,171.07,171.72,102702.0,165.2262,165.2742,164.3519,164.9764,102702.0
2023-07-27 12:05:00,171.75,172.05,171.6,172.04,34956.0,165.0052,165.2934,164.8611,165.2838,34956.0
2023-07-27 12:10:00,172.02,172.67,171.97,172.63,49377.0,165.2646,165.8891,165.2166,165.8507,49377.0
2023-07-27 12:15:00,172.59,172.77,172.11,172.64,81403.0,165.8122,165.9852,165.3511,165.8603,81403.0
2023-07-27 12:20:00,172.57,172.99,172.44,172.95,22914.0,165.793,166.1965,165.6681,166.1581,22914.0
2023-07-27 12:25:00,172.89,172.94,172.41,172.92,25797.0,166.1005,166.1485,165.6393,166.1293,25797.0
2023-07-27 12:30:00,172.94,173.13,172.85,173.11,26856.0,166.1485,166.331,166.062,166.3118,26856.0
2023-07-27 12:35:00,173.15,173.47,173.01,173.32,28609.0,166.3502,166.6577,166.2157,166.5136,28609.0
2023-07-27 12:40:00,173.43,173.43,172.97,173.08,31542.0,166.6193,166.6193,166.1773,166.283,31542.0
2023-07-27 12:45:00,173.03,173.04,172.47,172.72,31506.0,166.235,166.2446,165.697,165.9371,31506.0
2023-07-27 12:50:00,172.72,172.91,172.36,172.47,17139.0,165.9371,166.1197,165.5913,165.697,17139.0
2023-07-27 12:55:00,172.46,172.51,172.06,172.09,18841.0,165.6873,165.7354,165.3031,165.3319,18841.0
2023-07-27 13:00:00,172.09,172.29,171.92,172.2,23369.0,165.3319,165.524,165.1686,165.4376,23369.0
2023-07-27 13:05:00,172.15,172.15,171.64,171.94,18329.0,165.3895,165.3895,164.8995,165.1878,18329.0
2023-07-27 13:10:00,171.91,171.97,171.35,171.35,22099.0,165.1589,165.2166,164.6209,164.6209,22099.0
2023-07-27 13:15:00,171.4,171.45,170.98,171.22,16079.0,164.669,164.717,164.2655,164.496,16079.0
2023-07-27 13:20:00,171.15,171.3,171.07,171.14,13137.0,164.4288,164.5729,164.3519,164.4192,13137.0
2023-07-27 13:25:00,171.14,171.2,171.01,171.11,12740.0,164.4192,164.4768,164.2943,164.3904,12740.0
2023-07-27 13:30:00,171.11,171.11,170.72,170.77,14749.0,164.3904,164.3904,164.0157,164.0637,14749.0
2023-07-27 13:35:00,170.78,170.79,170.56,170.59,11129.0,164.0733,164.0829,163.862,163.8908,11129.0
2023-07-27 13:40:00,170.62,170.63,170.35,170.38,9008.0,163.9196,163.9292,163.6602,163.689,9008.0
2023-07-27 13:45:00,170.35,170.36,170.15,170.15,26731.0,163.6602,163.6698,163.4681,163.4681,26731.0
2023-07-27 13:50:00,170.14,170.19,169.86,169.86,9358.0,163.4585,163.5065,163.1894,163.1894,9358.0
2023-07-27 13:55:00,169.83,170.42,169.81,170.28,64424.0,163.1606,163.7275,163.1414,163.593,64424.0
2023-07-27 14:00:00,170.25,170.25,169.88,170.02,8829.0,163.5641,163.5641,163.2087,163.3432,8829.0
2023-07-27 14:05:00,170.01,170.29,169.94,170.29,11825.0,163.3336,163.6026,163.2663,163.6026,11825.0
2023-07-27 14:10:00,170.3,170.33,169.77,169.8,12348.0,163.6122,163.641,163.103,163.1318,12348.0
2023-07-27 14:15:00,169.8,169.91,169.72,169.78,9878.0,163.1318,163.2375,163.0549,163.1126,9878.0
2023-07-27 14:20:00,169.84,170.05,169.78,169.81,12321.0,163.1702,163.372,163.1126,163.1414,12321.0
2023-07-27 14:25:00,169.77,169.97,169.74,169.93,7450.0,163.103,163.2951,163.0742,163.2567,7450.0
2023-07-27 14:30:00,169.88,169.92,169.43,169.43,12484.0,163.2087,163.2471,162.7763,162.7763,12484.0
2023-07-27 14:35:00,169.42,169.44,169.07,169.1,16458.0,162.7667,162.7859,162.4305,162.4593,16458.0
2023-07-27 14:40:00,169.1,169.13,168.84,169.02,18516.0,162.4593,162.4881,162.2095,162.3824,18516.0
2023-07-27 14:45:00,168.99,169.09,168.89,168.89,12917.0,162.3536,162.4497,162.2575,162.2575,12917.0
2023-07-27 14:50:00,168.86,168.99,168.82,168.88,5724.0,162.2287,162.3536,162.1903,162.2479,5724.0
2023-07-27 14:55:00,168.83,169.0,168.68,168.98,11300.0,162.1999,162.3632,162.0558,162.344,11300.0
2023-07-27 15:00:00,169.01,169.02,168.79,168.85,18338.0,162.3728,162.3824,162.1615,162.2191,18338.0
2023-07-27 15:05:00,168.78,169.0,168.76,168.91,9137.0,162.1519,162.3632,162.1326,162.2768,9137.0
2023-07-27 15:10:00,168.96,169.01,168.83,168.99,7280.0,162.3248,162.3728,162.1999,162.3536,7280.0
2023-07-27 15:15:00,168.98,168.99,168.67,168.73,8709.0,162.344,162.3536,162.0462,162.1038,8709.0
2023-07-27 15:20:00,168.74,168.75,168.5,168.51,12691.0,162.1134,162.123,161.8829,161.8925,12691.0
2023-07-27 15:25:00,168.51,168.62,168.44,168.45,9453.0,161.8925,161.9981,161.8252,161.8348,9453.0
2023-07-27 15:30:00,168.46,168.5,168.19,168.31,21840.0,161.8444,161.8829,161.585,161.7003,21840.0
2023-07-27 15:35:00,168.31,168.32,168.1,168.14,11233.0,161.7003,161.7099,161.4986,161.537,11233.0
2023-07-27 15:40:00,168.1,168.4,168.1,168.33,28695.0,161.4986,161.7868,161.4986,161.7195,28695.0
2023-07-27 15:45:00,168.37,168.39,168.0,168.12,23693.0,161.758,161.7772,161.4025,161.5178,23693.0
2023-07-27 15:50:00,168.09,168.16,167.95,168.08,48203.0,161.489,161.5562,161.3545,161.4794,48203.0
2023-07-27 15:55:00,168.06,168.14,167.9,167.94,97236.0,161.4601,161.537,161.3064,161.3448,97236.0
2023-07-28 09:30:00,168.78,169.19,168.65,169.06,32433.0,162.1519,162.5458,162.027,162.4209,32433.0
2023-07-28 09:35:00,169.2,169.46,168.48,168.68,9139.0,162.5554,162.8052,161.8636,162.0558,9139.0
2023-07-28 09:40:00,168.61,168.78,168.36,168.5,10865.0,161.9885,162.1519,161.7484,161.8829,10865.0
2023-07-28 09:45:00,168.4,169.09,168.39,168.92,9250.0,161.7868,162.4497,161.7772,162.2864,9250.0
2023-07-28 09:50:00,168.92,169.1,168.72,168.77,10825.0,162.2864,162.4593,162.0942,162.1423,10825.0
2023-07-28 09:55:00,168.78,169.15,168.74,168.85,7710.0,162.1519,162.5073,162.1134,162.2191,7710.0
2023-07-28 10:00:00,168.79,168.91,168.34,168.34,5795.0,162.1615,162.2768,161.7291,161.7291,5795.0
2023-07-28 10:05:00,168.23,168.32,167.82,168.04,16586.0,161.6235,161.7099,161.2296,161.4409,16586.0
2023-07-28 10:10:00,168.02,168.84,168.01,168.83,19690.0,161.4217,162.2095,161.4121,162.1999,19690.0
2023-07-28 10:15:00,168.9,169.0,168.56,168.8,12654.0,162.2671,162.3632,161.9405,162.1711,12654.0
2023-07-28 10:20:00,168.73,169.2,168.73,169.17,10142.0,162.1038,162.5554,162.1038,162.5265,10142.0
2023-07-28 10:25:00,169.06,169.2,168.89,168.91,5501.0,162.4209,162.5554,162.2575,162.2768,5501.0
2023-07-28 10:30:00,168.83,169.13,168.76,168.94,8397.0,162.1999,162.4881,162.1326,162.3056,8397.0
2023-07-28 10:35:00,168.94,169.11,168.84,169.11,5235.0,162.3056,162.4689,162.2095,162.4689,5235.0
2023-07-28 10:40:00,169.05,169.7,168.99,169.63,20355.0,162.4113,163.0357,162.3536,162.9685,20355.0
2023-07-28 10:45:00,169.64,169.8,169.49,169.7,27359.0,162.9781,163.1318,162.834,163.0357,27359.0
2023-07-28 10:50:00,169.8,169.86,169.67,169.74,10421.0,163.1318,163.1894,163.0069,163.0742,10421.0
2023-07-28 10:55:00,169.66,170.15,169.65,170.03,9356.0,162.9973,163.4681,162.9877,163.3528,9356.0
2023-07-28 11:00:00,170.03,170.09,169.81,169.89,8217.0,163.3528,163.4104,163.1414,163.2183,8217.0
2023-07-28 11:05:00,169.89,170.15,169.86,170.07,15612.0,163.2183,163.4681,163.1894,163.3912,15612.0
2023-07-28 11:10:00,169.88,169.98,169.7,169.96,16689.0,163.2087,163.3047,163.0357,163.2855,16689.0
2023-07-28 11:15:00,169.94,169.99,169.63,169.68,4120.0,163.2663,163.3143,162.9685,163.0165,4120.0
2023-07-28 11:20:00,169.75,169.97,169.72,169.9,10153.0,163.0838,163.2951,163.0549,163.2279,10153.0
2023-07-28 11:25:00,169.83,169.88,169.69,169.7,2416.0,163.1606,163.2087,163.0261,163.0357,2416.0
2023-07-28 11:30:00,169.75,169.8,169.65,169.66,2678.0,163.0838,163.1318,162.9877,162.9973,2678.0
2023-07-28 11:35:00,169.67,169.9,169.66,169.87,9069.0,163.0069,163.2279,162.9973,163.1991,9069.0
2023-07-28 11:40:00,169.88,170.26,169.84,170.26,14178.0,163.2087,163.5737,163.1702,163.5737,14178.0
2023-07-28 11:45:00,170.26,170.33,170.02,170.15,7618.0,163.5737,163.641,163.3432,163.4681,7618.0
2023-07-28 11:50:00,170.1,170.1,169.93,170.03,8392.0,163.42,163.42,163.2567,163.3528,8392.0
2023-07-28 11:55:00,170.03,170.21,170.01,170.21,18303.0,163.3528,163.5257,163.3336,163.5257,18303.0
2023-07-28 12:00:00,170.23,170.24,169.78,170.16,122608.0,163.5449,163.5545,163.1126,163.4777,122608.0
2023-07-28 12:05:00,170.16,170.32,170.13,170.26,11970.0,163.4777,163.6314,163.4488,163.5737,11970.0
2023-07-28 12:10:00,170.25,170.37,170.25,170.36,17346.0,163.5641,163.6794,163.5641,163.6698,17346.0
2023-07-28 12:15:00,170.38,170.46,170.18,170.25,25765.0,163.689,163.7659,163.4969,163.5641,25765.0
2023-07-28 12:20:00,170.2,170.36,170.2,170.36,7247.0,163.5161,163.6698,163.5161,163.6698,7247.0
2023-07-28 12:25:00,170.3,170.39,170.3,170.33,3825.0,163.6122,163.6986,163.6122,163.641,3825.0
2023-07-28 12:30:00,170.3,170.38,170.25,170.3,7360.0,163.6122,163.689,163.5641,163.6122,7360.0
2023-07-28 12:35:00,170.29,170.36,170.26,170.27,7584.0,163.6026,163.6698,163.5737,163.5833,7584.0
2023-07-28 12:40:00,170.3,170.3,170.11,170.16,7846.0,163.6122,163.6122,163.4296,163.4777,7846.0
2023-07-28 12:45:00,170.16,170.34,170.16,170.24,9817.0,163.4777,163.6506,163.4777,163.5545,9817.0
2023-07-28 12:50:00,170.21,170.43,170.2,170.37,9804.0,163.5257,163.7371,163.5161,163.6794,9804.0
2023-07-28 12:55:00,170.37,170.45,170.34,170.39,8306.0,163.6794,163.7563,163.6506,163.6986,8306.0
2023-07-28 13:00:00,170.38,170.43,170.23,170.25,4890.0,163.689,163.7371,163.5449,163.5641,4890.0
2023-07-28 13:05:00,170.31,170.35,170.18,170.25,10906.0,163.6218,163.6602,163.4969,163.5641,10906.0
2023-07-28 13:10:00,170.29,170.4,170.29,170.36,6363.0,163.6026,163.7082,163.6026,163.6698,6363.0
2023-07-28 13:15:00,170.36,170.4,170.27,170.37,5581.0,163.6698,163.7082,163.5833,163.6794,5581.0
2023-07-28 13:20:00,170.34,170.37,170.27,170.37,8228.0,163.6506,163.6794,163.5833,163.6794,8228.0
2023-07-28 13:25:00,170.36,170.48,170.25,170.48,7073.0,163.6698,163.7851,163.5641,163.7851,7073.0
2023-07-28 13:30:00,170.42,170.48,170.2,170.23,8074.0,163.7275,163.7851,163.5161,163.5449,8074.0
2023-07-28 13:35:00,170.19,170.33,170.12,170.33,7174.0,163.5065,163.641,163.4392,163.641,7174.0
2023-07-28 13:40:00,170.33,170.42,170.31,170.34,6399.0,163.641,163.7275,163.6218,163.6506,6399.0
2023-07-28 13:45:00,170.35,170.35,170.18,170.18,2876.0,163.6602,163.6602,163.4969,163.4969,2876.0
2023-07-28 13:50:00,170.17,170.34,170.11,170.34,10232.0,163.4873,163.6506,163.4296,163.6506,10232.0
2023-07-28 13:55:00,170.34,170.54,170.33,170.54,14291.0,163.6506,163.8427,163.641,163.8427,14291.0
2023-07-28 14:00:00,170.47,170.54,170.46,170.5,5793.0,163.7755,163.8427,163.7659,163.8043,5793.0
2023-07-28 14:05:00,170.5,170.72,170.49,170.72,10590.0,163.8043,164.0157,163.7947,164.0157,10590.0
2023-07-28 14:10:00,170.72,170.77,170.62,170.7,10384.0,164.0157,164.0637,163.9196,163.9965,10384.0
2023-07-28 14:15:00,170.68,170.8,170.63,170.71,10598.0,163.9772,164.0925,163.9292,164.0061,10598.0
2023-07-28 14:20:00,170.7,170.81,170.67,170.72,11230.0,163.9965,164.1021,163.9676,164.0157,11230.0
2023-07-28 14:25:00,170.74,170.88,170.74,170.85,7426.0,164.0349,164.1694,164.0349,164.1406,7426.0
2023-07-28 14:30:00,170.85,170.93,170.8,170.83,12702.0,164.1406,164.2174,164.0925,164.1214,12702.0
2023-07-28 14:35:00,170.86,171.0,170.81,170.82,15212.0,164.1502,164.2847,164.1021,164.1117,15212.0
2023-07-28 14:40:00,170.84,170.98,170.73,170.97,12950.0,164.131,164.2655,164.0253,164.2559,12950.0
2023-07-28 14:45:00,170.91,171.11,170.89,171.04,50449.0,164.1982,164.3904,164.179,164.3231,50449.0
2023-07-28 14:50:00,171.01,171.01,170.78,170.79,8861.0,164.2943,164.2943,164.0733,164.0829,8861.0
2023-07-28 14:55:00,170.73,170.83,170.7,170.75,10566.0,164.0253,164.1214,163.9965,164.0445,10566.0
2023-07-28 15:00:00,170.79,170.84,170.73,170.8,8754.0,164.0829,164.131,164.0253,164.0925,8754.0
2023-07-28 15:05:00,170.77,171.09,170.77,170.9,25215.0,164.0637,164.3711,164.0637,164.1886,25215.0
2023-07-28 15:10:00,170.91,170.93,170.8,170.89,9110.0,164.1982,164.2174,164.0925,164.179,9110.0
2023-07-28 15:15:00,170.87,170.89,170.71,170.82,12216.0,164.1598,164.179,164.0061,164.1117,12216.0
2023-07-28 15:20:00,170.83,170.86,170.56,170.61,41929.0,164.1214,164.1502,163.862,163.91,41929.0
2023-07-28 15:25:00,170.61,170.67,170.54,170.62,14747.0,163.91,163.9676,163.8427,163.9196,14747.0
2023-07-28 15:30:00,170.58,170.61,170.47,170.49,16252.0,163.8812,163.91,163.7755,163.7947,16252.0
2023-07-28 15:35:00,170.47,170.65,170.47,170.58,21876.0,163.7755,163.9484,163.7755,163.8812,21876.0
2023-07-28 15:40:00,170.59,170.69,170.58,170.69,20693.0,163.8908,163.9869,163.8812,163.9869,20693.0
2023-07-28 15:45:00,170.68,170.72,170.53,170.59,31841.0,163.9772,164.0157,163.8331,163.8908,31841.0
2023-07-28 15:50:00,170.55,170.68,170.38,170.63,64233.0,163.8524,163.9772,163.689,163.9292,64233.0
2023-07-28 15:55:00,170.63,170.68,170.5,170.55,123220.0,163.9292,163.9772,163.8043,163.8524,123220.0
2023-07-31 09:30:00,170.6,170.81,170.31,170.53,25466.0,163.9004,164.1021,163.6218,163.8331,25466.0
2023-07-31 09:35:00,170.43,170.58,170.1,170.1,5056.0,163.7371,163.8812,163.42,163.42,5056.0
2023-07-31 09:40:00,170.2,170.26,169.74,169.84,13335.0,163.5161,163.5737,163.0742,163.1702,13335.0
2023-07-31 09:45:00,169.86,170.36,169.81,170.26,10928.0,163.1894,163.6698,163.1414,163.5737,10928.0
2023-07-31 09:50:00,170.41,170.81,170.33,170.81,4538.0,163.7179,164.1021,163.641,164.1021,4538.0
2023-07-31 09:55:00,170.81,171.35,170.6,171.17,7832.0,164.1021,164.6209,163.9004,164.448,7832.0
2023-07-31 10:00:00,171.22,171.35,170.9,170.91,4851.0,164.496,164.6209,164.1886,164.1982,4851.0
2023-07-31 10:05:00,171.05,171.3,170.94,171.3,11075.0,164.3327,164.5729,164.227,164.5729,11075.0
2023-07-31 10:10:00,171.3,171.69,171.19,171.41,14169.0,164.5729,164.9476,164.4672,164.6786,14169.0
2023-07-31 10:15:00,171.41,171.73,171.4,171.68,6915.0,164.6786,164.986,164.669,164.938,6915.0
2023-07-31 10:20:00,171.64,171.7,171.4,171.43,4058.0,164.8995,164.9572,164.669,164.6978,4058.0
2023-07-31 10:25:00,171.33,171.33,170.75,170.78,8472.0,164.6017,164.6017,164.0445,164.0733,8472.0
2023-07-31 10:30:00,170.8,170.94,170.44,170.48,6619.0,164.0925,164.227,163.7467,163.7851,6619.0
2023-07-31 10:35:00,170.39,170.65,170.36,170.51,4147.0,163.6986,163.9484,163.6698,163.8139,4147.0
2023-07-31 10:40:00,170.52,170.6,170.27,170.41,3263.0,163.8235,163.9004,163.5833,163.7179,3263.0
2023-07-31 10:45:00,170.44,170.61,170.37,170.52,6033.0,163.7467,163.91,163.6794,163.8235,6033.0
2023-07-31 10:50:00,170.47,170.58,169.82,169.98,9443.0,163.7755,163.8812,163.151,163.3047,9443.0
2023-07-31 10:55:00,169.93,169.99,169.83,169.88,4401.0,163.2567,163.3143,163.1606,163.2087,4401.0
2023-07-31 11:00:00,169.92,170.07,169.81,170.05,10812.0,163.2471,163.3912,163.1414,163.372,10812.0
2023-07-31 11:05:00,170.07,170.21,170.04,170.09,5808.0,163.3912,163.5257,163.3624,163.4104,5808.0
2023-07-31 11:10:00,170.19,170.29,169.97,170.03,5182.0,163.5065,163.6026,163.2951,163.3528,5182.0
2023-07-31 11:15:00,169.99,170.0,169.78,169.99,16216.0,163.3143,163.324,163.1126,163.3143,16216.0
2023-07-31 11:20:00,169.95,169.95,169.78,169.91,3008.0,163.2759,163.2759,163.1126,163.2375,3008.0
2023-07-31 11:25:00,169.91,170.11,169.91,170.03,3492.0,163.2375,163.4296,163.2375,163.3528,3492.0
2023-07-31 11:30:00,170.01,170.05,169.93,170.02,5650.0,163.3336,163.372,163.2567,163.3432,5650.0
2023-07-31 11:35:00,170.03,170.07,169.59,169.8,7238.0,163.3528,163.3912,162.9301,163.1318,7238.0
2023-07-31 11:40:00,169.74,169.8,169.62,169.75,3191.0,163.0742,163.1318,162.9589,163.0838,3191.0
2023-07-31 11:45:00,169.72,169.85,169.68,169.75,5636.0,163.0549,163.1798,163.0165,163.0838,5636.0
2023-07-31 11:50:00,169.72,169.75,169.55,169.63,6508.0,163.0549,163.0838,162.8916,162.9685,6508.0
2023-07-31 11:55:00,169.56,169.56,169.07,169.1,22496.0,162.9012,162.9012,162.4305,162.4593,22496.0
2023-07-31 12:00:00,169.21,169.23,168.93,168.95,8670.0,162.565,162.5842,162.296,162.3152,8670.0
2023-07-31 12:05:00,168.96,169.04,168.83,168.92,3750.0,162.3248,162.4017,162.1999,162.2864,3750.0
2023-07-31 12:10:00,168.86,169.25,168.86,169.22,12031.0,162.2287,162.6034,162.2287,162.5746,12031.0
2023-07-31 12:15:00,169.17,169.19,168.75,168.75,9479.0,162.5265,162.5458,162.123,162.123,9479.0
2023-07-31 12:20:00,168.75,168.97,168.74,168.89,16241.0,162.123,162.3344,162.1134,162.2575,16241.0
2023-07-31 12:25:00,168.89,168.92,168.76,168.76,2754.0,162.2575,162.2864,162.1326,162.1326,2754.0
2023-07-31 12:30:00,168.83,168.86,168.52,168.53,7467.0,162.1999,162.2287,161.9021,161.9117,7467.0
2023-07-31 12:35:00,168.52,168.53,168.22,168.49,23198.0,161.9021,161.9117,161.6139,161.8733,23198.0
2023-07-31 12:40:00,168.46,168.5,168.07,168.5,20016.0,161.8444,161.8829,161.4697,161.8829,20016.0
2023-07-31 12:45:00,168.48,168.53,168.26,168.26,8016.0,161.8636,161.9117,161.6523,161.6523,8016.0
2023-07-31 12:50:00,168.22,168.3,168.1,168.13,5006.0,161.6139,161.6907,161.4986,161.5274,5006.0
2023-07-31 12:55:00,168.13,168.15,167.97,168.08,8237.0,161.5274,161.5466,161.3737,161.4794,8237.0
2023-07-31 13:00:00,168.05,168.21,167.97,168.09,7344.0,161.4505,161.6042,161.3737,161.489,7344.0
2023-07-31 13:05:00,168.14,168.16,167.99,168.12,4782.0,161.537,161.5562,161.3929,161.5178,4782.0
2023-07-31 13:10:00,168.16,168.3,168.15,168.3,10552.0,161.5562,161.6907,161.5466,161.6907,10552.0
2023-07-31 13:15:00,168.31,168.45,168.23,168.39,15342.0,161.7003,161.8348,161.6235,161.7772,15342.0
2023-07-31 13:20:00,168.4,168.61,168.4,168.44,9808.0,161.7868,161.9885,161.7868,161.8252,9808.0
2023-07-31 13:25:00,168.38,168.38,168.19,168.31,3410.0,161.7676,161.7676,161.585,161.7003,3410.0
2023-07-31 13:30:00,168.33,168.37,168.31,168.36,2572.0,161.7195,161.758,161.7003,161.7484,2572.0
2023-07-31 13:35:00,168.34,168.45,168.33,168.42,3374.0,161.7291,161.8348,161.7195,161.806,3374.0
2023-07-31 13:40:00,168.54,168.54,168.45,168.46,6331.0,161.9213,161.9213,161.8348,161.8444,6331.0
2023-07-31 13:45:00,168.43,168.43,168.3,168.36,4367.0,161.8156,161.8156,161.6907,161.7484,4367.0
2023-07-31 13:50:00,168.33,168.7,168.3,168.66,10509.0,161.7195,162.075,161.6907,162.0366,10509.0
2023-07-31 13:55:00,168.7,168.74,168.6,168.69,3003.0,162.075,162.1134,161.9789,162.0654,3003.0
2023-07-31 14:00:00,168.69,168.89,168.65,168.74,6702.0,162.0654,162.2575,162.027,162.1134,6702.0
2023-07-31 14:05:00,168.76,168.79,168.53,168.53,3928.0,162.1326,162.1615,161.9117,161.9117,3928.0
2023-07-31 14:10:00,168.53,168.53,168.35,168.45,4214.0,161.9117,161.9117,161.7387,161.8348,4214.0
2023-07-31 14:15:00,168.44,168.44,168.31,168.31,2965.0,161.8252,161.8252,161.7003,161.7003,2965.0
2023-07-31 14:20:00,168.3,168.35,168.28,168.33,2913.0,161.6907,161.7387,161.6715,161.7195,2913.0
2023-07-31 14:25:00,168.31,168.62,168.31,168.62,6476.0,161.7003,161.9981,161.7003,161.9981,6476.0
2023-07-31 14:30:00,168.69,168.84,168.67,168.84,5979.0,162.0654,162.2095,162.0462,162.2095,5979.0
2023-07-31 14:35:00,168.83,168.86,168.75,168.78,2255.0,162.1999,162.2287,162.123,162.1519,2255.0
2023-07-31 14:40:00,168.82,168.87,168.75,168.81,5505.0,162.1903,162.2383,162.123,162.1807,5505.0
2023-07-31 14:45:00,168.83,168.92,168.83,168.88,3707.0,162.1999,162.2864,162.1999,162.2479,3707.0
2023-07-31 14:50:00,168.92,169.07,168.92,168.97,2847.0,162.2864,162.4305,162.2864,162.3344,2847.0
2023-07-31 14:55:00,168.99,169.04,168.93,169.03,5208.0,162.3536,162.4017,162.296,162.392,5208.0
2023-07-31 15:00:00,169.03,169.11,169.01,169.05,3363.0,162.392,162.4689,162.3728,162.4113,3363.0
2023-07-31 15:05:00,169.02,169.18,168.95,169.05,18144.0,162.3824,162.5362,162.3152,162.4113,18144.0
2023-07-31 15:10:00,169.05,169.05,168.81,168.85,5407.0,162.4113,162.4113,162.1807,162.2191,5407.0
2023-07-31 15:15:00,168.88,168.97,168.88,168.94,3822.0,162.2479,162.3344,162.2479,162.3056,3822.0
2023-07-31 15:20:00,168.94,168.98,168.79,168.83,5059.0,162.3056,162.344,162.1615,162.1999,5059.0
2023-07-31 15:25:00,168.79,168.88,168.75,168.86,6108.0,162.1615,162.2479,162.123,162.2287,6108.0
2023-07-31 15:30:00,168.86,168.99,168.67,168.67,10693.0,162.2287,162.3536,162.0462,162.0462,10693.0
2023-07-31 15:35:00,168.67,168.71,168.49,168.5,9493.0,162.0462,162.0846,161.8733,161.8829,9493.0
2023-07-31 15:40:00,168.5,168.88,168.49,168.87,12258.0,161.8829,162.2479,161.8733,162.2383,12258.0
2023-07-31 15:45:00,168.87,168.9,168.64,168.69,36558.0,162.2383,162.2671,162.0174,162.0654,36558.0
2023-07-31 15:50:00,168.68,168.9,168.62,168.76,23400.0,162.0558,162.2671,161.9981,162.1326,23400.0
2023-07-31 15:55:00,168.75,168.9,168.65,168.86,91007.0,162.123,162.2671,162.027,162.2287,91007.0
2023-08-01 09:30:00,169.33,169.93,168.81,169.2,28929.0,162.6803,163.2567,162.1807,162.5554,28929.0
2023-08-01 09:35:00,169.19,169.46,168.75,168.8,9445.0,162.5458,162.8052,162.123,162.1711,9445.0
2023-08-01 09:40:00,168.91,168.91,168.31,168.43,9458.0,162.2768,162.2768,161.7003,161.8156,9458.0
2023-08-01 09:45:00,168.51,168.61,168.19,168.2,4427.0,161.8925,161.9885,161.585,161.5946,4427.0
2023-08-01 09:50:00,168.21,168.64,168.17,168.64,7820.0,161.6042,162.0174,161.5658,162.0174,7820.0
2023-08-01 09:55:00,168.71,169.07,168.62,169.03,5041.0,162.0846,162.4305,161.9981,162.392,5041.0
2023-08-01 10:00:00,169.11,169.34,169.0,169.05,8041.0,162.4689,162.6899,162.3632,162.4113,8041.0
2023-08-01 10:05:00,169.04,169.08,168.77,168.9,15263.0,162.4017,162.4401,162.1423,162.2671,15263.0
2023-08-01 10:10:00,168.89,168.89,168.74,168.8,6147.0,162.2575,162.2575,162.1134,162.1711,6147.0
2023-08-01 10:15:00,168.81,168.89,168.73,168.85,3552.0,162.1807,162.2575,162.1038,162.2191,3552.0
2023-08-01 10:20:00,168.92,168.92,168.69,168.7,8289.0,162.2864,162.2864,162.0654,162.075,8289.0
2023-08-01 10:25:00,168.63,168.68,168.29,168.31,4699.0,162.0078,162.0558,161.6811,161.7003,4699.0
2023-08-01 10:30:00,168.25,168.31,168.04,168.14,10019.0,161.6427,161.7003,161.4409,161.537,10019.0
2023-08-01 10:35:00,168.14,168.45,168.13,168.45,9996.0,161.537,161.8348,161.5274,161.8348,9996.0
2023-08-01 10:40:00,168.52,168.52,168.09,168.24,14813.0,161.9021,161.9021,161.489,161.6331,14813.0
2023-08-01 10:45:00,168.15,168.72,168.15,168.65,17279.0,161.5466,162.0942,161.5466,162.027,17279.0
2023-08-01 10:50:00,168.56,168.57,168.38,168.39,2961.0,161.9405,161.9501,161.7676,161.7772,2961.0
2023-08-01 10:55:00,168.38,168.54,168.34,168.36,23221.0,161.7676,161.9213,161.7291,161.7484,23221.0
2023-08-01 11:00:00,168.41,168.47,168.4,168.46,2407.0,161.7964,161.854,161.7868,161.8444,2407.0
2023-08-01 11:05:00,168.45,168.53,168.39,168.53,4175.0,161.8348,161.9117,161.7772,161.9117,4175.0
2023-08-01 11:10:00,168.51,168.59,168.41,168.43,4000.0,161.8925,161.9693,161.7964,161.8156,4000.0
2023-08-01 11:15:00,168.4,168.45,168.36,168.39,9623.0,161.7868,161.8348,161.7484,161.7772,9623.0
2023-08-01 11:20:00,168.42,168.58,168.38,168.53,16643.0,161.806,161.9597,161.7676,161.9117,16643.0
2023-08-01 11:25:00,168.53,168.62,168.44,168.62,3279.0,161.9117,161.9981,161.8252,161.9981,3279.0
2023-08-01 11:30:00,168.66,168.66,168.55,168.58,3928.0,162.0366,162.0366,161.9309,161.9597,3928.0
2023-08-01 11:35:00,168.53,168.57,168.39,168.45,2958.0,161.9117,161.9501,161.7772,161.8348,2958.0
2023-08-01 11:40:00,168.45,168.68,168.39,168.68,4333.0,161.8348,162.0558,161.7772,162.0558,4333.0
2023-08-01 11:45:00,168.67,168.73,168.57,168.73,3425.0,162.0462,162.1038,161.9501,162.1038,3425.0
2023-08-01 11:50:00,168.7,168.71,168.63,168.68,7180.0,162.075,162.0846,162.0078,162.0558,7180.0
2023-08-01 11:55:00,168.73,168.77,168.6,168.64,6291.0,162.1038,162.1423,161.9789,162.0174,6291.0
2023-08-01 12:00:00,168.6,168.66,168.56,168.56,700.0,161.9789,162.0366,161.9405,161.9405,700.0
2023-08-01 12:05:00,168.55,168.55,168.35,168.47,4842.0,161.9309,161.9309,161.7387,161.854,4842.0
2023-08-01 12:10:00,168.42,168.48,168.27,168.47,4453.0,161.806,161.8636,161.6619,161.854,4453.0
2023-08-01 12:15:00,168.51,168.51,168.35,168.44,4484.0,161.8925,161.8925,161.7387,161.8252,4484.0
2023-08-01 12:20:00,168.46,168.49,168.34,168.37,3500.0,161.8444,161.8733,161.7291,161.758,3500.0
2023-08-01 12:25:00,168.37,168.51,168.36,168.41,1477.0,161.758,161.8925,161.7484,161.7964,1477.0
2023-08-01 12:30:00,168.33,168.45,168.33,168.37,6921.0,161.7195,161.8348,161.7195,161.758,6921.0
2023-08-01 12:35:00,168.38,168.44,168.35,168.44,3290.0,161.7676,161.8252,161.7387,161.8252,3290.0
2023-08-01 12:40:00,168.41,168.52,168.35,168.49,2557.0,161.7964,161.9021,161.7387,161.8733,2557.0
2023-08-01 12:45:00,168.5,168.66,168.5,168.54,3541.0,161.8829,162.0366,161.8829,161.9213,3541.0
2023-08-01 12:50:00,168.56,168.58,168.49,168.5,2670.0,161.9405,161.9597,161.8733,161.8829,2670.0
2023-08-01 12:55:00,168.44,168.6,168.44,168.59,3361.0,161.8252,161.9789,161.8252,161.9693,3361.0
2023-08-01 13:00:00,168.6,168.6,168.31,168.37,3946.0,161.9789,161.9789,161.7003,161.758,3946.0
2023-08-01 13:05:00,168.3,168.31,168.05,168.1,5468.0,161.6907,161.7003,161.4505,161.4986,5468.0
2023-08-01 13:10:00,168.09,168.09,167.89,167.89,5336.0,161.489,161.489,161.2968,161.2968,5336.0
2023-08-01 13:15:00,167.92,168.13,167.92,168.09,9289.0,161.3256,161.5274,161.3256,161.489,9289.0
2023-08-01 13:20:00,168.09,168.2,168.08,168.14,9037.0,161.489,161.5946,161.4794,161.537,9037.0
2023-08-01 13:25:00,168.12,168.3,168.1,168.3,4560.0,161.5178,161.6907,161.4986,161.6907,4560.0
2023-08-01 13:30:00,168.27,168.52,168.27,168.49,4010.0,161.6619,161.9021,161.6619,161.8733,4010.0
2023-08-01 13:35:00,168.53,168.67,168.38,168.38,7297.0,161.9117,162.0462,161.7676,161.7676,7297.0
2023-08-01 13:40:00,168.36,168.41,168.31,168.34,1595.0,161.7484,161.7964,161.7003,161.7291,1595.0
2023-08-01 13:45:00,168.28,168.39,168.21,168.31,4702.0,161.6715,161.7772,161.6042,161.7003,4702.0
2023-08-01 13:50:00,168.21,168.21,168.11,168.11,1832.0,161.6042,161.6042,161.5082,161.5082,1832.0
2023-08-01 13:55:00,168.16,168.18,168.08,168.18,4535.0,161.5562,161.5754,161.4794,161.5754,4535.0
2023-08-01 14:00:00,168.16,168.48,168.16,168.46,5628.0,161.5562,161.8636,161.5562,161.8444,5628.0
2023-08-01 14:05:00,168.47,168.63,168.46,168.61,3388.0,161.854,162.0078,161.8444,161.9885,3388.0
2023-08-01 14:10:00,168.65,168.65,168.54,168.55,1638.0,162.027,162.027,161.9213,161.9309,1638.0
2023-08-01 14:15:00,168.54,168.7,168.48,168.59,4855.0,161.9213,162.075,161.8636,161.9693,4855.0
2023-08-01 14:20:00,168.65,168.65,168.48,168.48,4600.0,162.027,162.027,161.8636,161.8636,4600.0
2023-08-01 14:25:00,168.5,168.55,168.41,168.47,14036.0,161.8829,161.9309,161.7964,161.854,14036.0
2023-08-01 14:30:00,168.5,168.62,168.45,168.58,6588.0,161.8829,161.9981,161.8348,161.9597,6588.0
2023-08-01 14:35:00,168.56,168.61,168.5,168.6,1699.0,161.9405,161.9885,161.8829,161.9789,1699.0
2023-08-01 14:40:00,168.6,168.6,168.45,168.45,2840.0,161.9789,161.9789,161.8348,161.8348,2840.0
2023-08-01 14:45:00,168.49,168.49,168.37,168.4,1513.0,161.8733,161.8733,161.758,161.7868,1513.0
2023-08-01 14:50:00,168.37,168.45,168.35,168.42,3881.0,161.758,161.8348,161.7387,161.806,3881.0
2023-08-01 14:55:00,168.4,168.47,168.36,168.44,4246.0,161.7868,161.854,161.7484,161.8252,4246.0
2023-08-01 15:00:00,168.4,168.43,168.36,168.39,1880.0,161.7868,161.8156,161.7484,161.7772,1880.0
2023-08-01 15:05:00,168.4,168.42,168.32,168.36,6354.0,161.7868,161.806,161.7099,161.7484,6354.0
2023-08-01 15:10:00,168.32,168.39,168.32,168.35,3915.0,161.7099,161.7772,161.7099,161.7387,3915.0
2023-08-01 15:15:00,168.34,168.34,168.24,168.24,5850.0,161.7291,161.7291,161.6331,161.6331,5850.0
2023-08-01 15:20:00,168.25,168.25,168.1,168.22,9597.0,161.6427,161.6427,161.4986,161.6139,9597.0
2023-08-01 15:25:00,168.19,168.3,168.19,168.29,5189.0,161.585,161.6907,161.585,161.6811,5189.0
2023-08-01 15:30:00,168.31,168.37,168.23,168.25,9845.0,161.7003,161.758,161.6235,161.6427,9845.0
2023-08-01 15:35:00,168.23,168.34,168.2,168.24,21064.0,161.6235,161.7291,161.5946,161.6331,21064.0
2023-08-01 15:40:00,168.23,168.25,168.01,168.07,7423.0,161.6235,161.6427,161.4121,161.4697,7423.0
2023-08-01 15:45:00,168.03,168.27,167.95,168.26,26961.0,161.4313,161.6619,161.3545,161.6523,26961.0
2023-08-01 15:50:00,168.23,168.52,168.05,168.5,35813.0,161.6235,161.9021,161.4505,161.8829,35813.0
2023-08-01 15:55:00,168.5,168.58,168.18,168.44,95129.0,161.8829,161.9597,161.5754,161.8252,95129.0
2023-08-02 09:30:00,167.6,167.99,167.2,167.81,23177.0,161.0182,161.3929,160.6339,161.22,23177.0
2023-08-02 09:35:00,167.97,168.17,167.67,168.05,14227.0,161.3737,161.5658,161.0855,161.4505,14227.0
2023-08-02 09:40:00,168.04,168.66,167.95,168.54,11285.0,161.4409,162.0366,161.3545,161.9213,11285.0
2023-08-02 09:45:00,168.69,168.7,168.32,168.33,5487.0,162.0654,162.075,161.7099,161.7195,5487.0
2023-08-02 09:50:00,168.52,168.66,168.37,168.47,9023.0,161.9021,162.0366,161.758,161.854,9023.0
2023-08-02 09:55:00,168.45,168.6,168.1,168.2,5568.0,161.8348,161.9789,161.4986,161.5946,5568.0
2023-08-02 10:00:00,168.2,168.22,167.78,168.14,7906.0,161.5946,161.6139,161.1911,161.537,7906.0
2023-08-02 10:05:00,168.18,168.23,167.95,168.07,4623.0,161.5754,161.6235,161.3545,161.4697,4623.0
2023-08-02 10:10:00,168.17,168.53,168.16,168.46,8050.0,161.5658,161.9117,161.5562,161.8444,8050.0
2023-08-02 10:15:00,168.5,168.53,168.0,168.19,10226.0,161.8829,161.9117,161.4025,161.585,10226.0
2023-08-02 10:20:00,168.13,168.16,167.74,167.91,8168.0,161.5274,161.5562,161.1527,161.316,8168.0
2023-08-02 10:25:00,167.99,168.3,167.93,168.22,16096.0,161.3929,161.6907,161.3352,161.6139,16096.0
2023-08-02 10:30:00,168.27,168.91,168.27,168.83,3691.0,161.6619,162.2768,161.6619,162.1999,3691.0
2023-08-02 10:35:00,168.8,168.8,168.45,168.46,6219.0,162.1711,162.1711,161.8348,161.8444,6219.0
2023-08-02 10:40:00,168.51,168.74,168.4,168.67,10061.0,161.8925,162.1134,161.7868,162.0462,10061.0
2023-08-02 10:45:00,168.65,168.91,168.57,168.57,4277.0,162.027,162.2768,161.9501,161.9501,4277.0
2023-08-02 10:50:00,168.55,168.62,168.31,168.37,6198.0,161.9309,161.9981,161.7003,161.758,6198.0
2023-08-02 10:55:00,168.38,168.45,168.2,168.31,10402.0,161.7676,161.8348,161.5946,161.7003,10402.0
2023-08-02 11:00:00,168.24,168.55,168.1,168.55,10115.0,161.6331,161.9309,161.4986,161.9309,10115.0
2023-08-02 11:05:00,168.36,168.36,168.14,168.21,10235.0,161.7484,161.7484,161.537,161.6042,10235.0
2023-08-02 11:10:00,168.18,168.32,168.09,168.28,4678.0,161.5754,161.7099,161.489,161.6715,4678.0
2023-08-02 11:15:00,168.25,168.3,167.94,167.96,6660.0,161.6427,161.6907,161.3448,161.3641,6660.0
2023-08-02 11:20:00,167.96,168.21,167.95,168.19,8444.0,161.3641,161.6042,161.3545,161.585,8444.0
2023-08-02 11:25:00,168.13,168.52,168.12,168.52,34766.0,161.5274,161.9021,161.5178,161.9021,34766.0
2023-08-02 11:30:00,168.53,168.53,168.26,168.33,6785.0,161.9117,161.9117,161.6523,161.7195,6785.0
2023-08-02 11:35:00,168.51,168.6,168.35,168.42,6942.0,161.8925,161.9789,161.7387,161.806,6942.0
2023-08-02 11:40:00,168.33,168.39,168.11,168.16,13609.0,161.7195,161.7772,161.5082,161.5562,13609.0
2023-08-02 11:45:00,168.17,168.4,168.16,168.37,8090.0,161.5658,161.7868,161.5562,161.758,8090.0
2023-08-02 11:50:00,168.29,168.43,168.27,168.38,6743.0,161.6811,161.8156,161.6619,161.7676,6743.0
2023-08-02 11:55:00,168.31,168.32,168.19,168.21,6801.0,161.7003,161.7099,161.585,161.6042,6801.0
2023-08-02 12:00:00,168.24,168.44,168.21,168.44,4664.0,161.6331,161.8252,161.6042,161.8252,4664.0
2023-08-02 12:05:00,168.47,168.59,168.47,168.54,7382.0,161.854,161.9693,161.854,161.9213,7382.0
2023-08-02 12:10:00,168.55,168.76,168.54,168.61,10977.0,161.9309,162.1326,161.9213,161.9885,10977.0
2023-08-02 12:15:00,168.6,169.14,168.58,169.14,9684.0,161.9789,162.4977,161.9597,162.4977,9684.0
2023-08-02 12:20:00,169.2,169.43,169.2,169.42,11814.0,162.5554,162.7763,162.5554,162.7667,11814.0
2023-08-02 12:25:00,169.38,169.6,169.38,169.56,4517.0,162.7283,162.9397,162.7283,162.9012,4517.0
2023-08-02 12:30:00,169.53,169.75,169.49,169.67,8945.0,162.8724,163.0838,162.834,163.0069,8945.0
2023-08-02 12:35:00,169.68,169.88,169.63,169.74,11616.0,163.0165,163.2087,162.9685,163.0742,11616.0
2023-08-02 12:40:00,169.71,169.93,169.65,169.93,11125.0,163.0453,163.2567,162.9877,163.2567,11125.0
2023-08-02 12:45:00,169.97,170.13,169.83,169.83,7550.0,163.2951,163.4488,163.1606,163.1606,7550.0
2023-08-02 12:50:00,169.81,169.81,169.68,169.8,4387.0,163.1414,163.1414,163.0165,163.1318,4387.0
2023-08-02 12:55:00,169.82,169.83,169.57,169.61,6367.0,163.151,163.1606,162.9108,162.9493,6367.0
2023-08-02 13:00:00,169.61,169.69,169.51,169.51,8638.0,162.9493,163.0261,162.8532,162.8532,8638.0
2023-08-02 13:05:00,169.5,169.54,169.32,169.34,4661.0,162.8436,162.882,162.6707,162.6899,4661.0
2023-08-02 13:10:00,169.34,169.51,169.34,169.42,5675.0,162.6899,162.8532,162.6899,162.7667,5675.0
2023-08-02 13:15:00,169.41,169.49,169.33,169.49,7964.0,162.7571,162.834,162.6803,162.834,7964.0
2023-08-02 13:20:00,169.53,169.54,169.23,169.23,8050.0,162.8724,162.882,162.5842,162.5842,8050.0
2023-08-02 13:25:00,169.22,169.42,169.17,169.36,5842.0,162.5746,162.7667,162.5265,162.7091,5842.0
2023-08-02 13:30:00,169.38,169.41,169.29,169.37,9096.0,162.7283,162.7571,162.6418,162.7187,9096.0
2023-08-02 13:35:00,169.39,169.43,169.35,169.43,5273.0,162.7379,162.7763,162.6995,162.7763,5273.0
2023-08-02 13:40:00,169.44,169.46,169.28,169.29,10894.0,162.7859,162.8052,162.6322,162.6418,10894.0
2023-08-02 13:45:00,169.32,169.35,169.0,169.0,2279.0,162.6707,162.6995,162.3632,162.3632,2279.0
2023-08-02 13:50:00,169.07,169.07,168.96,169.0,13816.0,162.4305,162.4305,162.3248,162.3632,13816.0
2023-08-02 13:55:00,168.97,169.01,168.85,168.95,7499.0,162.3344,162.3728,162.2191,162.3152,7499.0
2023-08-02 14:00:00,168.93,169.11,168.93,168.94,12939.0,162.296,162.4689,162.296,162.3056,12939.0
2023-08-02 14:05:00,168.97,169.05,168.89,169.0,14159.0,162.3344,162.4113,162.2575,162.3632,14159.0
2023-08-02 14:10:00,168.93,169.07,168.9,169.06,5333.0,162.296,162.4305,162.2671,162.4209,5333.0
2023-08-02 14:15:00,169.06,169.17,169.04,169.14,9397.0,162.4209,162.5265,162.4017,162.4977,9397.0
2023-08-02 14:20:00,169.11,169.13,169.03,169.03,16822.0,162.4689,162.4881,162.392,162.392,16822.0
2023-08-02 14:25:00,169.05,169.06,168.61,168.62,11668.0,162.4113,162.4209,161.9885,161.9981,11668.0
2023-08-02 14:30:00,168.61,168.77,168.53,168.73,5730.0,161.9885,162.1423,161.9117,162.1038,5730.0
2023-08-02 14:35:00,168.78,168.78,168.53,168.54,7398.0,162.1519,162.1519,161.9117,161.9213,7398.0
2023-08-02 14:40:00,168.51,168.52,168.35,168.36,5065.0,161.8925,161.9021,161.7387,161.7484,5065.0
2023-08-02 14:45:00,168.34,168.44,168.17,168.25,14084.0,161.7291,161.8252,161.5658,161.6427,14084.0
2023-08-02 14:50:00,168.31,168.32,168.12,168.28,14672.0,161.7003,161.7099,161.5178,161.6715,14672.0
2023-08-02 14:55:00,168.29,168.47,168.28,168.47,3437.0,161.6811,161.854,161.6715,161.854,3437.0
2023-08-02 15:00:00,168.48,168.6,168.48,168.54,5902.0,161.8636,161.9789,161.8636,161.9213,5902.0
2023-08-02 15:05:00,168.56,168.56,168.32,168.36,3771.0,161.9405,161.9405,161.7099,161.7484,3771.0
2023-08-02 15:10:00,168.4,168.4,168.22,168.29,11573.0,161.7868,161.7868,161.6139,161.6811,11573.0
2023-08-02 15:15:00,168.31,168.31,168.14,168.25,17500.0,161.7003,161.7003,161.537,161.6427,17500.0
2023-08-02 15:20:00,168.24,168.29,168.17,168.27,12996.0,161.6331,161.6811,161.5658,161.6619,12996.0
2023-08-02 15:25:00,168.29,168.38,168.23,168.32,14815.0,161.6811,161.7676,161.6235,161.7099,14815.0
2023-08-02 15:30:00,168.33,168.36,168.16,168.23,9530.0,161.7195,161.7484,161.5562,161.6235,9530.0
2023-08-02 15:35:00,168.21,168.41,168.2,168.4,10481.0,161.6042,161.7964,161.5946,161.7868,10481.0
2023-08-02 15:40:00,168.41,168.41,168.04,168.08,18717.0,161.7964,161.7964,161.4409,161.4794,18717.0
2023-08-02 15:45:00,168.07,168.08,167.84,167.99,31302.0,161.4697,161.4794,161.2488,161.3929,31302.0
2023-08-02 15:50:00,167.98,168.28,167.81,168.13,51537.0,161.3833,161.6715,161.22,161.5274,51537.0
2023-08-02 15:55:00,168.14,168.25,167.74,167.88,132735.0,161.537,161.6427,161.1527,161.2872,132735.0
2023-08-03 09:30:00,167.88,168.34,167.83,168.05,16585.0,161.2872,161.7291,161.2392,161.4505,16585.0
2023-08-03 09:35:00,168.17,168.59,168.01,168.36,3844.0,161.5658,161.9693,161.4121,161.7484,3844.0
2023-08-03 09:40:00,168.45,168.65,168.22,168.55,3616.0,161.8348,162.027,161.6139,161.9309,3616.0
2023-08-03 09:45:00,168.62,168.62,167.91,168.1,3881.0,161.9981,161.9981,161.316,161.4986,3881.0
2023-08-03 09:50:00,167.95,168.53,167.95,168.53,1760.0,161.3545,161.9117,161.3545,161.9117,1760.0
2023-08-03 09:55:00,168.4,168.51,168.3,168.42,4010.0,161.7868,161.8925,161.6907,161.806,4010.0
2023-08-03 10:00:00,168.5,168.63,168.34,168.49,8028.0,161.8829,162.0078,161.7291,161.8733,8028.0
2023-08-03 10:05:00,168.56,168.67,168.47,168.66,1767.0,161.9405,162.0462,161.854,162.0366,1767.0
2023-08-03 10:10:00,168.68,168.75,168.28,168.28,5852.0,162.0558,162.123,161.6715,161.6715,5852.0
2023-08-03 10:15:00,168.18,168.44,168.18,168.43,4012.0,161.5754,161.8252,161.5754,161.8156,4012.0
2023-08-03 10:20:00,168.48,168.61,168.08,168.09,6411.0,161.8636,161.9885,161.4794,161.489,6411.0
2023-08-03 10:25:00,168.21,168.21,167.47,167.5,6242.0,161.6042,161.6042,160.8933,160.9221,6242.0
2023-08-03 10:30:00,167.51,167.67,167.41,167.59,5081.0,160.9317,161.0855,160.8357,161.0086,5081.0
2023-08-03 10:35:00,167.58,168.0,167.47,168.0,13137.0,160.999,161.4025,160.8933,161.4025,13137.0
2023-08-03 10:40:00,168.0,168.53,167.92,168.49,18145.0,161.4025,161.9117,161.3256,161.8733,18145.0
2023-08-03 10:45:00,168.51,169.04,168.47,168.92,9800.0,161.8925,162.4017,161.854,162.2864,9800.0
2023-08-03 10:50:00,168.94,169.32,168.87,169.26,14067.0,162.3056,162.6707,162.2383,162.613,14067.0
2023-08-03 10:55:00,169.35,169.49,169.13,169.13,26413.0,162.6995,162.834,162.4881,162.4881,26413.0
2023-08-03 11:00:00,169.0,169.33,168.95,169.27,9966.0,162.3632,162.6803,162.3152,162.6226,9966.0
2023-08-03 11:05:00,169.26,169.36,169.16,169.36,2002.0,162.613,162.7091,162.5169,162.7091,2002.0
2023-08-03 11:10:00,169.4,169.48,169.27,169.33,5940.0,162.7475,162.8244,162.6226,162.6803,5940.0
2023-08-03 11:15:00,169.3,169.39,169.09,169.36,7087.0,162.6514,162.7379,162.4497,162.7091,7087.0
2023-08-03 11:20:00,169.33,169.52,169.2,169.3,38761.0,162.6803,162.8628,162.5554,162.6514,38761.0
2023-08-03 11:25:00,169.38,169.38,169.14,169.2,2386.0,162.7283,162.7283,162.4977,162.5554,2386.0
2023-08-03 11:30:00,169.15,169.26,169.1,169.15,3022.0,162.5073,162.613,162.4593,162.5073,3022.0
2023-08-03 11:35:00,169.07,169.14,168.92,169.06,4322.0,162.4305,162.4977,162.2864,162.4209,4322.0
2023-08-03 11:40:00,169.01,169.09,168.95,169.03,2739.0,162.3728,162.4497,162.3152,162.392,2739.0
2023-08-03 11:45:00,169.08,169.34,169.02,169.34,3488.0,162.4401,162.6899,162.3824,162.6899,3488.0
2023-08-03 11:50:00,169.33,169.51,169.32,169.49,5525.0,162.6803,162.8532,162.6707,162.834,5525.0
2023-08-03 11:55:00,169.47,169.55,169.34,169.53,6016.0,162.8148,162.8916,162.6899,162.8724,6016.0
2023-08-03 12:00:00,169.54,169.59,169.42,169.45,5068.0,162.882,162.9301,162.7667,162.7956,5068.0
2023-08-03 12:05:00,169.47,169.86,169.46,169.72,14187.0,162.8148,163.1894,162.8052,163.0549,14187.0
2023-08-03 12:10:00,169.73,169.73,169.6,169.68,13222.0,163.0646,163.0646,162.9397,163.0165,13222.0
2023-08-03 12:15:00,169.68,169.69,169.5,169.55,10845.0,163.0165,163.0261,162.8436,162.8916,10845.0
2023-08-03 12:20:00,169.61,169.61,169.32,169.37,8141.0,162.9493,162.9493,162.6707,162.7187,8141.0
2023-08-03 12:25:00,169.33,169.38,169.06,169.13,5387.0,162.6803,162.7283,162.4209,162.4881,5387.0
2023-08-03 12:30:00,169.14,169.27,169.06,169.06,4008.0,162.4977,162.6226,162.4209,162.4209,4008.0
2023-08-03 12:35:00,168.97,169.13,168.96,169.08,4832.0,162.3344,162.4881,162.3248,162.4401,4832.0
2023-08-03 12:40:00,169.02,169.36,169.02,169.36,5631.0,162.3824,162.7091,162.3824,162.7091,5631.0
2023-08-03 12:45:00,169.36,169.37,169.18,169.23,2601.0,162.7091,162.7187,162.5362,162.5842,2601.0
2023-08-03 12:50:00,169.21,169.25,169.07,169.11,4344.0,162.565,162.6034,162.4305,162.4689,4344.0
2023-08-03 12:55:00,169.08,169.25,168.97,169.23,4121.0,162.4401,162.6034,162.3344,162.5842,4121.0
2023-08-03 13:00:00,169.27,169.55,169.26,169.5,25518.0,162.6226,162.8916,162.613,162.8436,25518.0
2023-08-03 13:05:00,169.54,169.65,169.39,169.64,21504.0,162.882,162.9877,162.7379,162.9781,21504.0
2023-08-03 13:10:00,169.65,169.65,169.48,169.6,4203.0,162.9877,162.9877,162.8244,162.9397,4203.0
2023-08-03 13:15:00,169.61,169.63,169.47,169.59,3165.0,162.9493,162.9685,162.8148,162.9301,3165.0
2023-08-03 13:20:00,169.54,169.69,169.54,169.58,5717.0,162.882,163.0261,162.882,162.9204,5717.0
2023-08-03 13:25:00,169.5,169.68,169.36,169.59,10529.0,162.8436,163.0165,162.7091,162.9301,10529.0
2023-08-03 13:30:00,169.64,169.65,169.48,169.57,4582.0,162.9781,162.9877,162.8244,162.9108,4582.0
2023-08-03 13:35:00,169.51,169.65,169.46,169.61,3335.0,162.8532,162.9877,162.8052,162.9493,3335.0
2023-08-03 13:40:00,169.59,169.59,169.41,169.51,8760.0,162.9301,162.9301,162.7571,162.8532,8760.0
2023-08-03 13:45:00,169.51,169.55,169.4,169.54,10511.0,162.8532,162.8916,162.7475,162.882,10511.0
2023-08-03 13:50:00,169.46,169.73,169.44,169.73,14021.0,162.8052,163.0646,162.7859,163.0646,14021.0
2023-08-03 13:55:00,169.68,169.81,169.68,169.76,12914.0,163.0165,163.1414,163.0165,163.0934,12914.0
2023-08-03 14:00:00,169.77,170.12,169.74,170.05,35198.0,163.103,163.4392,163.0742,163.372,35198.0
2023-08-03 14:05:00,170.09,170.37,170.09,170.15,14472.0,163.4104,163.6794,163.4104,163.4681,14472.0
2023-08-03 14:10:00,170.2,170.26,170.05,170.16,8351.0,163.5161,163.5737,163.372,163.4777,8351.0
2023-08-03 14:15:00,170.14,170.29,170.13,170.26,11415.0,163.4585,163.6026,163.4488,163.5737,11415.0
2023-08-03 14:20:00,170.26,170.44,170.11,170.43,8307.0,163.5737,163.7467,163.4296,163.7371,8307.0
2023-08-03 14:25:00,170.42,170.46,170.19,170.33,10377.0,163.7275,163.7659,163.5065,163.641,10377.0
2023-08-03 14:30:00,170.32,170.39,170.18,170.25,11539.0,163.6314,163.6986,163.4969,163.5641,11539.0
2023-08-03 14:35:00,170.25,170.33,169.87,169.97,27871.0,163.5641,163.641,163.1991,163.2951,27871.0
2023-08-03 14:40:00,169.98,169.99,169.7,169.75,10632.0,163.3047,163.3143,163.0357,163.0838,10632.0
2023-08-03 14:45:00,169.78,169.92,169.65,169.88,9768.0,163.1126,163.2471,162.9877,163.2087,9768.0
2023-08-03 14:50:00,169.88,170.05,169.87,169.98,8008.0,163.2087,163.372,163.1991,163.3047,8008.0
2023-08-03 14:55:00,169.99,170.05,169.67,169.76,10466.0,163.3143,163.372,163.0069,163.0934,10466.0
2023-08-03 15:00:00,169.75,169.8,169.63,169.72,14935.0,163.0838,163.1318,162.9685,163.0549,14935.0
2023-08-03 15:05:00,169.72,169.94,169.67,169.7,27523.0,163.0549,163.2663,163.0069,163.0357,27523.0
2023-08-03 15:10:00,169.71,169.74,169.5,169.71,27983.0,163.0453,163.0742,162.8436,163.0453,27983.0
2023-08-03 15:15:00,169.71,169.8,169.41,169.65,10953.0,163.0453,163.1318,162.7571,162.9877,10953.0
2023-08-03 15:20:00,169.65,169.65,169.36,169.37,9043.0,162.9877,162.9877,162.7091,162.7187,9043.0
2023-08-03 15:25:00,169.37,169.37,168.97,168.97,11976.0,162.7187,162.7187,162.3344,162.3344,11976.0
2023-08-03 15:30:00,168.97,169.33,168.96,169.27,27675.0,162.3344,162.6803,162.3248,162.6226,27675.0
2023-08-03 15:35:00,169.25,169.26,169.06,169.11,11256.0,162.6034,162.613,162.4209,162.4689,11256.0
2023-08-03 15:40:00,169.11,169.18,168.96,168.99,14620.0,162.4689,162.5362,162.3248,162.3536,14620.0
2023-08-03 15:45:00,169.0,169.08,168.83,168.9,23537.0,162.3632,162.4401,162.1999,162.2671,23537.0
2023-08-03 15:50:00,168.88,168.96,168.79,168.93,39187.0,162.2479,162.3248,162.1615,162.296,39187.0
2023-08-03 15:55:00,168.91,169.01,168.79,168.81,90190.0,162.2768,162.3728,162.1615,162.1807,90190.0
2023-08-04 09:30:00,169.45,169.45,167.88,168.35,27251.0,162.7956,162.7956,161.2872,161.7387,27251.0
2023-08-04 09:35:00,168.24,168.37,167.8,168.04,7026.0,161.6331,161.758,161.2103,161.4409,7026.0
2023-08-04 09:40:00,168.04,168.54,167.79,167.8,10388.0,161.4409,161.9213,161.2007,161.2103,10388.0
2023-08-04 09:45:00,167.67,168.16,167.62,168.03,24971.0,161.0855,161.5562,161.0374,161.4313,24971.0
2023-08-04 09:50:00,168.1,168.59,168.05,168.22,4069.0,161.4986,161.9693,161.4505,161.6139,4069.0
2023-08-04 09:55:00,168.2,168.2,167.9,168.05,7107.0,161.5946,161.5946,161.3064,161.4505,7107.0
2023-08-04 10:00:00,168.15,168.17,167.92,167.97,3021.0,161.5466,161.5658,161.3256,161.3737,3021.0
2023-08-04 10:05:00,167.97,168.41,167.95,168.21,15394.0,161.3737,161.7964,161.3545,161.6042,15394.0
2023-08-04 10:10:00,168.16,168.45,168.03,168.44,9811.0,161.5562,161.8348,161.4313,161.8252,9811.0
2023-08-04 10:15:00,168.5,168.5,168.11,168.39,10854.0,161.8829,161.8829,161.5082,161.7772,10854.0
2023-08-04 10:20:00,168.37,168.65,168.37,168.56,2902.0,161.758,162.027,161.758,161.9405,2902.0
2023-08-04 10:25:00,168.61,168.93,168.61,168.84,5116.0,161.9885,162.296,161.9885,162.2095,5116.0
2023-08-04 10:30:00,168.86,168.96,168.71,168.77,9491.0,162.2287,162.3248,162.0846,162.1423,9491.0
2023-08-04 10:35:00,168.83,168.95,168.75,168.87,8751.0,162.1999,162.3152,162.123,162.2383,8751.0
2023-08-04 10:40:00,168.96,169.13,168.94,169.11,6764.0,162.3248,162.4881,162.3056,162.4689,6764.0
2023-08-04 10:45:00,169.17,169.32,169.06,169.21,8070.0,162.5265,162.6707,162.4209,162.565,8070.0
2023-08-04 10:50:00,169.2,169.21,169.07,169.21,8673.0,162.5554,162.565,162.4305,162.565,8673.0
2023-08-04 10:55:00,169.25,169.35,169.18,169.24,9746.0,162.6034,162.6995,162.5362,162.5938,9746.0
2023-08-04 11:00:00,169.17,169.24,168.89,168.91,6260.0,162.5265,162.5938,162.2575,162.2768,6260.0
2023-08-04 11:05:00,168.89,168.9,168.44,168.44,8498.0,162.2575,162.2671,161.8252,161.8252,8498.0
2023-08-04 11:10:00,168.38,168.53,168.37,168.48,5273.0,161.7676,161.9117,161.758,161.8636,5273.0
2023-08-04 11:15:00,168.5,168.59,168.34,168.51,8878.0,161.8829,161.9693,161.7291,161.8925,8878.0
2023-08-04 11:20:00,168.58,168.63,168.51,168.52,3781.0,161.9597,162.0078,161.8925,161.9021,3781.0
2023-08-04 11:25:00,168.5,168.58,168.41,168.49,3968.0,161.8829,161.9597,161.7964,161.8733,3968.0
2023-08-04 11:30:00,168.54,168.6,168.5,168.51,1411.0,161.9213,161.9789,161.8829,161.8925,1411.0
2023-08-04 11:35:00,168.51,168.52,168.41,168.48,3169.0,161.8925,161.9021,161.7964,161.8636,3169.0
2023-08-04 11:40:00,168.43,168.66,168.42,168.64,7218.0,161.8156,162.0366,161.806,162.0174,7218.0
2023-08-04 11:45:00,168.64,168.71,168.46,168.66,7084.0,162.0174,162.0846,161.8444,162.0366,7084.0
2023-08-04 11:50:00,168.68,168.72,168.53,168.53,3284.0,162.0558,162.0942,161.9117,161.9117,3284.0
2023-08-04 11:55:00,168.56,168.56,168.45,168.53,1957.0,161.9405,161.9405,161.8348,161.9117,1957.0
2023-08-04 12:00:00,168.55,168.65,168.55,168.64,4141.0,161.9309,162.027,161.9309,162.0174,4141.0
2023-08-04 12:05:00,168.63,168.64,168.37,168.39,1496.0,162.0078,162.0174,161.758,161.7772,1496.0
2023-08-04 12:10:00,168.41,168.48,168.22,168.22,5826.0,161.7964,161.8636,161.6139,161.6139,5826.0
2023-08-04 12:15:00,168.24,168.52,168.24,168.44,8498.0,161.6331,161.9021,161.6331,161.8252,8498.0
2023-08-04 12:20:00,168.44,168.63,168.41,168.44,5294.0,161.8252,162.0078,161.7964,161.8252,5294.0
2023-08-04 12:25:00,168.48,168.65,168.48,168.48,7693.0,161.8636,162.027,161.8636,161.8636,7693.0
2023-08-04 12:30:00,168.47,168.49,168.36,168.45,2740.0,161.854,161.8733,161.7484,161.8348,2740.0
2023-08-04 12:35:00,168.44,168.44,168.31,168.34,3729.0,161.8252,161.8252,161.7003,161.7291,3729.0
2023-08-04 12:40:00,168.33,168.55,168.33,168.55,6808.0,161.7195,161.9309,161.7195,161.9309,6808.0
2023-08-04 12:45:00,168.56,168.6,168.47,168.57,3434.0,161.9405,161.9789,161.854,161.9501,3434.0
2023-08-04 12:50:00,168.6,168.64,168.53,168.62,3177.0,161.9789,162.0174,161.9117,161.9981,3177.0
2023-08-04 12:55:00,168.55,168.77,168.55,168.76,6417.0,161.9309,162.1423,161.9309,162.1326,6417.0
2023-08-04 13:00:00,168.8,168.83,168.65,168.7,4668.0,162.1711,162.1999,162.027,162.075,4668.0
2023-08-04 13:05:00,168.64,168.65,168.44,168.46,4085.0,162.0174,162.027,161.8252,161.8444,4085.0
2023-08-04 13:10:00,168.46,168.6,168.46,168.59,2487.0,161.8444,161.9789,161.8444,161.9693,2487.0
2023-08-04 13:15:00,168.51,168.61,168.43,168.43,4231.0,161.8925,161.9885,161.8156,161.8156,4231.0
2023-08-04 13:20:00,168.42,168.53,168.39,168.41,5929.0,161.806,161.9117,161.7772,161.7964,5929.0
2023-08-04 13:25:00,168.41,168.41,168.06,168.11,4798.0,161.7964,161.7964,161.4601,161.5082,4798.0
2023-08-04 13:30:00,168.08,168.12,168.06,168.11,3698.0,161.4794,161.5178,161.4601,161.5082,3698.0
2023-08-04 13:35:00,168.13,168.13,167.94,167.97,12898.0,161.5274,161.5274,161.3448,161.3737,12898.0
2023-08-04 13:40:00,167.96,168.17,167.95,168.02,6396.0,161.3641,161.5658,161.3545,161.4217,6396.0
2023-08-04 13:45:00,168.05,168.23,168.05,168.11,2018.0,161.4505,161.6235,161.4505,161.5082,2018.0
2023-08-04 13:50:00,168.07,168.09,167.98,168.03,9407.0,161.4697,161.489,161.3833,161.4313,9407.0
2023-08-04 13:55:00,167.96,168.25,167.96,168.21,19276.0,161.3641,161.6427,161.3641,161.6042,19276.0
2023-08-04 14:00:00,168.13,168.25,168.0,168.15,18421.0,161.5274,161.6427,161.4025,161.5466,18421.0
2023-08-04 14:05:00,168.14,168.34,168.0,168.17,31197.0,161.537,161.7291,161.4025,161.5658,31197.0
2023-08-04 14:10:00,168.16,168.4,168.16,168.4,5436.0,161.5562,161.7868,161.5562,161.7868,5436.0
2023-08-04 14:15:00,168.38,168.43,168.29,168.37,8023.0,161.7676,161.8156,161.6811,161.758,8023.0
2023-08-04 14:20:00,168.46,168.46,168.23,168.24,11472.0,161.8444,161.8444,161.6235,161.6331,11472.0
2023-08-04 14:25:00,168.23,168.57,168.22,168.41,6093.0,161.6235,161.9501,161.6139,161.7964,6093.0
2023-08-04 14:30:00,168.32,168.32,168.19,168.28,11982.0,161.7099,161.7099,161.585,161.6715,11982.0
2023-08-04 14:35:00,168.31,168.32,168.24,168.24,2950.0,161.7003,161.7099,161.6331,161.6331,2950.0
2023-08-04 14:40:00,168.29,168.39,168.22,168.22,17212.0,161.6811,161.7772,161.6139,161.6139,17212.0
2023-08-04 14:45:00,168.22,168.3,168.08,168.21,26816.0,161.6139,161.6907,161.4794,161.6042,26816.0
2023-08-04 14:50:00,168.21,168.3,167.8,167.84,7736.0,161.6042,161.6907,161.2103,161.2488,7736.0
2023-08-04 14:55:00,167.81,168.11,167.79,168.09,17100.0,161.22,161.5082,161.2007,161.489,17100.0
2023-08-04 15:00:00,168.09,168.3,168.08,168.16,16752.0,161.489,161.6907,161.4794,161.5562,16752.0
2023-08-04 15:05:00,168.16,168.19,168.05,168.11,10772.0,161.5562,161.585,161.4505,161.5082,10772.0
2023-08-04 15:10:00,168.11,168.11,167.99,168.01,2634.0,161.5082,161.5082,161.3929,161.4121,2634.0
2023-08-04 15:15:00,167.99,168.23,167.97,168.16,13928.0,161.3929,161.6235,161.3737,161.5562,13928.0
2023-08-04 15:20:00,168.13,168.42,168.1,168.33,30347.0,161.5274,161.806,161.4986,161.7195,30347.0
2023-08-04 15:25:00,168.36,168.49,168.22,168.38,15820.0,161.7484,161.8733,161.6139,161.7676,15820.0
2023-08-04 15:30:00,168.39,168.56,168.33,168.37,17110.0,161.7772,161.9405,161.7195,161.758,17110.0
2023-08-04 15:35:00,168.38,168.43,168.1,168.12,18469.0,161.7676,161.8156,161.4986,161.5178,18469.0
2023-08-04 15:40:00,168.13,168.26,168.07,168.14,18347.0,161.5274,161.6523,161.4697,161.537,18347.0
2023-08-04 15:45:00,168.14,168.25,168.01,168.08,17121.0,161.537,161.6427,161.4121,161.4794,17121.0
2023-08-04 15:50:00,168.02,168.06,167.75,167.79,16879.0,161.4217,161.4601,161.1623,161.2007,16879.0
2023-08-04 15:55:00,167.76,167.78,167.55,167.77,89307.0,161.1719,161.1911,160.9702,161.1815,89307.0
2023-08-07 09:30:00,167.77,169.0,167.63,168.99,19155.0,161.1815,162.3632,161.047,162.3536,19155.0
2023-08-07 09:35:00,169.3,169.63,168.99,169.25,7327.0,162.6514,162.9685,162.3536,162.6034,7327.0
2023-08-07 09:40:00,169.25,169.38,168.55,168.55,6915.0,162.6034,162.7283,161.9309,161.9309,6915.0
2023-08-07 09:45:00,168.47,168.79,168.36,168.55,2212.0,161.854,162.1615,161.7484,161.9309,2212.0
2023-08-07 09:50:00,168.35,168.56,168.33,168.33,1443.0,161.7387,161.9405,161.7195,161.7195,1443.0
2023-08-07 09:55:00,168.43,168.46,168.18,168.26,2603.0,161.8156,161.8444,161.5754,161.6523,2603.0
2023-08-07 10:00:00,168.18,168.64,168.16,168.64,3974.0,161.5754,162.0174,161.5562,162.0174,3974.0
2023-08-07 10:05:00,168.71,169.02,168.55,168.88,15466.0,162.0846,162.3824,161.9309,162.2479,15466.0
2023-08-07 10:10:00,168.95,168.95,168.47,168.7,7581.0,162.3152,162.3152,161.854,162.075,7581.0
2023-08-07 10:15:00,168.6,168.82,168.6,168.8,2712.0,161.9789,162.1903,161.9789,162.1711,2712.0
2023-08-07 10:20:00,168.81,169.09,168.81,169.04,5863.0,162.1807,162.4497,162.1807,162.4017,5863.0
2023-08-07 10:25:00,169.05,169.05,168.61,168.61,3831.0,162.4113,162.4113,161.9885,161.9885,3831.0
2023-08-07 10:30:00,168.67,168.71,168.17,168.43,12122.0,162.0462,162.0846,161.5658,161.8156,12122.0
2023-08-07 10:35:00,168.35,168.37,168.01,168.08,7192.0,161.7387,161.758,161.4121,161.4794,7192.0
2023-08-07 10:40:00,168.12,168.13,167.73,167.96,12600.0,161.5178,161.5274,161.1431,161.3641,12600.0
2023-08-07 10:45:00,167.94,168.03,167.81,167.94,3134.0,161.3448,161.4313,161.22,161.3448,3134.0
2023-08-07 10:50:00,167.99,168.06,167.81,168.03,5739.0,161.3929,161.4601,161.22,161.4313,5739.0
2023-08-07 10:55:00,168.03,168.11,167.93,168.09,7545.0,161.4313,161.5082,161.3352,161.489,7545.0
2023-08-07 11:00:00,168.16,168.31,168.0,168.15,3967.0,161.5562,161.7003,161.4025,161.5466,3967.0
2023-08-07 11:05:00,168.17,168.21,168.0,168.15,4492.0,161.5658,161.6042,161.4025,161.5466,4492.0
2023-08-07 11:10:00,168.15,168.24,167.96,168.14,5032.0,161.5466,161.6331,161.3641,161.537,5032.0
2023-08-07 11:15:00,168.13,168.17,167.9,167.93,5832.0,161.5274,161.5658,161.3064,161.3352,5832.0
2023-08-07 11:20:00,167.93,167.93,167.66,167.66,3904.0,161.3352,161.3352,161.0758,161.0758,3904.0
2023-08-07 11:25:00,167.64,167.65,167.43,167.47,5341.0,161.0566,161.0662,160.8549,160.8933,5341.0
2023-08-07 11:30:00,167.43,167.49,167.2,167.36,19208.0,160.8549,160.9125,160.6339,160.7876,19208.0
2023-08-07 11:35:00,167.38,167.72,167.35,167.65,6703.0,160.8068,161.1335,160.778,161.0662,6703.0
2023-08-07 11:40:00,167.72,167.72,167.54,167.54,2724.0,161.1335,161.1335,160.9606,160.9606,2724.0
2023-08-07 11:45:00,167.55,167.64,167.44,167.44,3796.0,160.9702,161.0566,160.8645,160.8645,3796.0
2023-08-07 11:50:00,167.47,167.58,167.46,167.47,4681.0,160.8933,160.999,160.8837,160.8933,4681.0
2023-08-07 11:55:00,167.46,167.48,167.33,167.33,3422.0,160.8837,160.9029,160.7588,160.7588,3422.0
2023-08-07 12:00:00,167.3,167.38,167.23,167.36,5879.0,160.73,160.8068,160.6627,160.7876,5879.0
2023-08-07 12:05:00,167.35,167.36,167.25,167.3,8913.0,160.778,160.7876,160.6819,160.73,8913.0
2023-08-07 12:10:00,167.25,167.25,166.92,166.96,8220.0,160.6819,160.6819,160.3649,160.4033,8220.0
2023-08-07 12:15:00,166.95,167.01,166.81,166.89,6753.0,160.3937,160.4514,160.2592,160.3361,6753.0
2023-08-07 12:20:00,166.87,167.07,166.87,167.02,10601.0,160.3169,160.509,160.3169,160.461,10601.0
2023-08-07 12:25:00,167.02,167.15,167.02,167.12,7215.0,160.461,160.5859,160.461,160.5571,7215.0
2023-08-07 12:30:00,167.19,167.51,167.19,167.51,6589.0,160.6243,160.9317,160.6243,160.9317,6589.0
2023-08-07 12:35:00,167.52,167.61,167.33,167.34,2237.0,160.9413,161.0278,160.7588,160.7684,2237.0
2023-08-07 12:40:00,167.34,167.36,167.11,167.22,4391.0,160.7684,160.7876,160.5474,160.6531,4391.0
2023-08-07 12:45:00,167.25,167.39,167.07,167.11,4076.0,160.6819,160.8164,160.509,160.5474,4076.0
2023-08-07 12:50:00,167.11,167.28,166.97,167.08,4799.0,160.5474,160.7108,160.4129,160.5186,4799.0
2023-08-07 12:55:00,167.02,167.07,166.97,167.05,2265.0,160.461,160.509,160.4129,160.4898,2265.0
2023-08-07 13:00:00,167.07,167.15,167.02,167.06,13585.0,160.509,160.5859,160.461,160.4994,13585.0
2023-08-07 13:05:00,167.02,167.11,166.96,167.11,4434.0,160.461,160.5474,160.4033,160.5474,4434.0
2023-08-07 13:10:00,167.08,167.08,166.94,166.94,4895.0,160.5186,160.5186,160.3841,160.3841,4895.0
2023-08-07 13:15:00,167.0,167.0,166.78,166.86,5302.0,160.4418,160.4418,160.2304,160.3073,5302.0
2023-08-07 13:20:00,166.85,167.07,166.85,167.04,6656.0,160.2977,160.509,160.2977,160.4802,6656.0
2023-08-07 13:25:00,167.04,167.13,166.95,166.97,5394.0,160.4802,160.5667,160.3937,160.4129,5394.0
2023-08-07 13:30:00,166.99,167.02,166.61,166.67,9535.0,160.4322,160.461,160.0671,160.1247,9535.0
2023-08-07 13:35:00,166.65,166.81,166.65,166.72,11086.0,160.1055,160.2592,160.1055,160.1728,11086.0
2023-08-07 13:40:00,166.74,166.95,166.74,166.86,7429.0,160.192,160.3937,160.192,160.3073,7429.0
2023-08-07 13:45:00,166.88,166.92,166.75,166.81,17182.0,160.3265,160.3649,160.2016,160.2592,17182.0
2023-08-07 13:50:00,166.81,166.89,166.79,166.83,4169.0,160.2592,160.3361,160.24,160.2784,4169.0
2023-08-07 13:55:00,166.84,166.91,166.74,166.91,6658.0,160.288,160.3553,160.192,160.3553,6658.0
2023-08-07 14:00:00,166.9,166.9,166.8,166.81,5243.0,160.3457,160.3457,160.2496,160.2592,5243.0
2023-08-07 14:05:00,166.83,166.85,166.7,166.8,8240.0,160.2784,160.2977,160.1535,160.2496,8240.0
2023-08-07 14:10:00,166.8,166.84,166.75,166.8,4534.0,160.2496,160.288,160.2016,160.2496,4534.0
2023-08-07 14:15:00,166.79,166.8,166.55,166.65,15642.0,160.24,160.2496,160.0094,160.1055,15642.0
2023-08-07 14:20:00,166.62,166.69,166.53,166.55,7883.0,160.0767,160.1439,159.9902,160.0094,7883.0
2023-08-07 14:25:00,166.55,166.66,166.54,166.65,14425.0,160.0094,160.1151,159.9998,160.1055,14425.0
2023-08-07 14:30:00,166.66,166.88,166.65,166.75,15673.0,160.1151,160.3265,160.1055,160.2016,15673.0
2023-08-07 14:35:00,166.78,167.0,166.78,166.89,7665.0,160.2304,160.4418,160.2304,160.3361,7665.0
2023-08-07 14:40:00,166.94,167.05,166.85,166.91,6590.0,160.3841,160.4898,160.2977,160.3553,6590.0
2023-08-07 14:45:00,166.88,166.95,166.86,166.9,4624.0,160.3265,160.3937,160.3073,160.3457,4624.0
2023-08-07 14:50:00,166.91,166.97,166.84,166.95,6333.0,160.3553,160.4129,160.288,160.3937,6333.0
2023-08-07 14:55:00,166.95,167.12,166.95,167.09,4179.0,160.3937,160.5571,160.3937,160.5282,4179.0
2023-08-07 15:00:00,167.12,167.14,167.04,167.08,12121.0,160.5571,160.5763,160.4802,160.5186,12121.0
2023-08-07 15:05:00,167.08,167.08,166.86,166.86,4777.0,160.5186,160.5186,160.3073,160.3073,4777.0
2023-08-07 15:10:00,166.86,166.92,166.77,166.79,11460.0,160.3073,160.3649,160.2208,160.24,11460.0
2023-08-07 15:15:00,166.81,166.88,166.78,166.81,11321.0,160.2592,160.3265,160.2304,160.2592,11321.0
2023-08-07 15:20:00,166.81,166.9,166.78,166.84,12799.0,160.2592,160.3457,160.2304,160.288,12799.0
2023-08-07 15:25:00,166.82,166.82,166.71,166.79,18120.0,160.2688,160.2688,160.1632,160.24,18120.0
2023-08-07 15:30:00,166.81,166.97,166.77,166.91,8194.0,160.2592,160.4129,160.2208,160.3553,8194.0
2023-08-07 15:35:00,166.93,167.05,166.77,166.78,14976.0,160.3745,160.4898,160.2208,160.2304,14976.0
2023-08-07 15:40:00,166.78,166.91,166.78,166.84,8796.0,160.2304,160.3553,160.2304,160.288,8796.0
2023-08-07 15:45:00,166.84,166.95,166.76,166.85,18479.0,160.288,160.3937,160.2112,160.2977,18479.0
2023-08-07 15:50:00,166.82,167.09,166.8,167.02,29122.0,160.2688,160.5282,160.2496,160.461,29122.0
2023-08-07 15:55:00,167.03,167.27,166.93,167.0,96580.0,160.4706,160.7012,160.3745,160.4418,96580.0
2023-08-08 09:30:00,166.22,167.34,166.06,167.15,19123.0,159.6924,160.7684,159.5387,160.5859,19123.0
2023-08-08 09:35:00,167.11,167.17,166.57,167.02,11964.0,160.5474,160.6051,160.0287,160.461,11964.0
2023-08-08 09:40:00,167.18,167.31,167.0,167.28,4123.0,160.6147,160.7396,160.4418,160.7108,4123.0
2023-08-08 09:45:00,167.23,167.34,166.7,166.7,7659.0,160.6627,160.7684,160.1535,160.1535,7659.0
2023-08-08 09:50:00,166.71,167.15,166.62,167.13,5203.0,160.1632,160.5859,160.0767,160.5667,5203.0
2023-08-08 09:55:00,167.05,167.05,166.8,166.94,3221.0,160.4898,160.4898,160.2496,160.3841,3221.0
2023-08-08 10:00:00,166.9,167.23,166.82,167.23,13531.0,160.3457,160.6627,160.2688,160.6627,13531.0
2023-08-08 10:05:00,167.22,167.23,166.83,167.08,4114.0,160.6531,160.6627,160.2784,160.5186,4114.0
2023-08-08 10:10:00,167.05,167.08,166.41,166.41,4509.0,160.4898,160.5186,159.8749,159.8749,4509.0
2023-08-08 10:15:00,166.36,166.61,166.3,166.38,9016.0,159.8269,160.0671,159.7693,159.8461,9016.0
2023-08-08 10:20:00,166.37,166.44,165.7,165.85,14091.0,159.8365,159.9038,159.1928,159.3369,14091.0
2023-08-08 10:25:00,165.82,165.84,165.58,165.64,2928.0,159.3081,159.3273,159.0775,159.1352,2928.0
2023-08-08 10:30:00,165.62,165.78,165.46,165.77,4753.0,159.116,159.2697,158.9622,159.2601,4753.0
2023-08-08 10:35:00,165.69,165.83,165.45,165.58,16272.0,159.1832,159.3177,158.9526,159.0775,16272.0
2023-08-08 10:40:00,165.54,165.64,165.21,165.21,7745.0,159.0391,159.1352,158.7221,158.7221,7745.0
2023-08-08 10:45:00,165.28,165.42,165.15,165.15,7836.0,158.7893,158.9238,158.6644,158.6644,7836.0
2023-08-08 10:50:00,165.21,165.31,165.09,165.22,4710.0,158.7221,158.8181,158.6068,158.7317,4710.0
2023-08-08 10:55:00,165.13,165.14,164.92,164.95,14122.0,158.6452,158.6548,158.4434,158.4723,14122.0
2023-08-08 11:00:00,164.97,165.05,164.82,164.97,8023.0,158.4915,158.5683,158.3474,158.4915,8023.0
2023-08-08 11:05:00,164.97,165.08,164.75,165.05,17951.0,158.4915,158.5972,158.2801,158.5683,17951.0
2023-08-08 11:10:00,165.11,165.25,165.07,165.16,15109.0,158.626,158.7605,158.5876,158.674,15109.0
2023-08-08 11:15:00,165.13,165.36,165.12,165.28,9346.0,158.6452,158.8662,158.6356,158.7893,9346.0
2023-08-08 11:20:00,165.38,165.44,165.31,165.34,2965.0,158.8854,158.943,158.8181,158.847,2965.0
2023-08-08 11:25:00,165.34,165.44,165.26,165.26,5361.0,158.847,158.943,158.7701,158.7701,5361.0
2023-08-08 11:30:00,165.24,165.24,165.11,165.17,4958.0,158.7509,158.7509,158.626,158.6836,4958.0
2023-08-08 11:35:00,165.14,165.22,165.07,165.22,3387.0,158.6548,158.7317,158.5876,158.7317,3387.0
2023-08-08 11:40:00,165.25,165.38,165.25,165.35,4177.0,158.7605,158.8854,158.7605,158.8566,4177.0
2023-08-08 11:45:00,165.4,165.78,165.32,165.77,3390.0,158.9046,159.2697,158.8277,159.2601,3390.0
2023-08-08 11:50:00,165.73,166.02,165.73,165.92,10329.0,159.2216,159.5002,159.2216,159.4042,10329.0
2023-08-08 11:55:00,165.87,165.93,165.76,165.87,8568.0,159.3561,159.4138,159.2505,159.3561,8568.0
2023-08-08 12:00:00,165.8,165.99,165.8,165.95,5349.0,159.2889,159.4714,159.2889,159.433,5349.0
2023-08-08 12:05:00,165.88,166.14,165.83,165.85,4908.0,159.3657,159.6155,159.3177,159.3369,4908.0
2023-08-08 12:10:00,165.79,165.79,165.71,165.72,400.0,159.2793,159.2793,159.2024,159.212,400.0
2023-08-08 12:15:00,165.64,165.72,165.58,165.58,3925.0,159.1352,159.212,159.0775,159.0775,3925.0
2023-08-08 12:20:00,165.62,165.79,165.6,165.64,5224.0,159.116,159.2793,159.0967,159.1352,5224.0
2023-08-08 12:25:00,165.67,165.71,165.54,165.56,5981.0,159.164,159.2024,159.0391,159.0583,5981.0
2023-08-08 12:30:00,165.58,165.58,165.31,165.31,4836.0,159.0775,159.0775,158.8181,158.8181,4836.0
2023-08-08 12:35:00,165.29,165.44,165.26,165.42,8596.0,158.7989,158.943,158.7701,158.9238,8596.0
2023-08-08 12:40:00,165.41,165.63,165.41,165.61,5861.0,158.9142,159.1256,158.9142,159.1064,5861.0
2023-08-08 12:45:00,165.6,165.79,165.54,165.76,1850.0,159.0967,159.2793,159.0391,159.2505,1850.0
2023-08-08 12:50:00,165.67,165.67,165.56,165.63,1720.0,159.164,159.164,159.0583,159.1256,1720.0
2023-08-08 12:55:00,165.63,165.8,165.62,165.8,3605.0,159.1256,159.2889,159.116,159.2889,3605.0
2023-08-08 13:00:00,165.72,165.75,165.62,165.62,1202.0,159.212,159.2409,159.116,159.116,1202.0
2023-08-08 13:05:00,165.61,165.72,165.6,165.69,2422.0,159.1064,159.212,159.0967,159.1832,2422.0
2023-08-08 13:10:00,165.83,165.96,165.83,165.93,2829.0,159.3177,159.4426,159.3177,159.4138,2829.0
2023-08-08 13:15:00,165.96,166.04,165.96,166.03,2773.0,159.4426,159.5195,159.4426,159.5099,2773.0
2023-08-08 13:20:00,166.06,166.09,165.87,165.87,2813.0,159.5387,159.5675,159.3561,159.3561,2813.0
2023-08-08 13:25:00,165.85,165.85,165.76,165.78,2099.0,159.3369,159.3369,159.2505,159.2697,2099.0
2023-08-08 13:30:00,165.8,165.89,165.78,165.84,5324.0,159.2889,159.3754,159.2697,159.3273,5324.0
2023-08-08 13:35:00,165.8,165.98,165.72,165.98,8521.0,159.2889,159.4618,159.212,159.4618,8521.0
2023-08-08 13:40:00,165.97,165.99,165.94,165.99,2367.0,159.4522,159.4714,159.4234,159.4714,2367.0
2023-08-08 13:45:00,165.98,165.99,165.93,165.96,2379.0,159.4618,159.4714,159.4138,159.4426,2379.0
2023-08-08 13:50:00,165.99,166.02,165.87,165.96,4321.0,159.4714,159.5002,159.3561,159.4426,4321.0
2023-08-08 13:55:00,165.98,166.02,165.91,165.97,3334.0,159.4618,159.5002,159.3946,159.4522,3334.0
2023-08-08 14:00:00,165.97,166.06,165.96,166.02,1803.0,159.4522,159.5387,159.4426,159.5002,1803.0
2023-08-08 14:05:00,166.01,166.06,165.97,166.06,4334.0,159.4906,159.5387,159.4522,159.5387,4334.0
2023-08-08 14:10:00,166.05,166.12,166.04,166.06,3255.0,159.5291,159.5963,159.5195,159.5387,3255.0
2023-08-08 14:15:00,166.11,166.2,166.08,166.17,3137.0,159.5867,159.6732,159.5579,159.6444,3137.0
2023-08-08 14:20:00,166.2,166.21,166.15,166.19,5277.0,159.6732,159.6828,159.6251,159.6636,5277.0
2023-08-08 14:25:00,166.17,166.17,165.97,166.02,2386.0,159.6444,159.6444,159.4522,159.5002,2386.0
2023-08-08 14:30:00,166.0,166.18,165.97,166.17,4169.0,159.481,159.654,159.4522,159.6444,4169.0
2023-08-08 14:35:00,166.11,166.14,166.09,166.09,1377.0,159.5867,159.6155,159.5675,159.5675,1377.0
2023-08-08 14:40:00,166.12,166.21,165.99,165.99,3788.0,159.5963,159.6828,159.4714,159.4714,3788.0
2023-08-08 14:45:00,165.95,166.09,165.94,166.02,2964.0,159.433,159.5675,159.4234,159.5002,2964.0
2023-08-08 14:50:00,166.07,166.09,166.0,166.09,5124.0,159.5483,159.5675,159.481,159.5675,5124.0
2023-08-08 14:55:00,166.04,166.19,166.04,166.06,3736.0,159.5195,159.6636,159.5195,159.5387,3736.0
2023-08-08 15:00:00,166.02,166.14,165.99,166.14,3279.0,159.5002,159.6155,159.4714,159.6155,3279.0
2023-08-08 15:05:00,166.11,166.16,166.02,166.08,5942.0,159.5867,159.6348,159.5002,159.5579,5942.0
2023-08-08 15:10:00,166.12,166.19,165.97,166.01,12651.0,159.5963,159.6636,159.4522,159.4906,12651.0
2023-08-08 15:15:00,166.01,166.06,165.97,166.02,3502.0,159.4906,159.5387,159.4522,159.5002,3502.0
2023-08-08 15:20:00,166.05,166.06,165.9,165.93,12634.0,159.5291,159.5387,159.385,159.4138,12634.0
2023-08-08 15:25:00,165.98,165.99,165.86,165.91,13238.0,159.4618,159.4714,159.3465,159.3946,13238.0
2023-08-08 15:30:00,165.91,165.95,165.87,165.92,5425.0,159.3946,159.433,159.3561,159.4042,5425.0
2023-08-08 15:35:00,165.95,166.02,165.91,166.0,10604.0,159.433,159.5002,159.3946,159.481,10604.0
2023-08-08 15:40:00,166.0,166.01,165.88,165.89,8911.0,159.481,159.4906,159.3657,159.3754,8911.0
2023-08-08 15:45:00,165.88,166.04,165.85,165.95,13146.0,159.3657,159.5195,159.3369,159.433,13146.0
2023-08-08 15:50:00,165.95,165.99,165.54,165.56,20370.0,159.433,159.4714,159.0391,159.0583,20370.0
2023-08-08 15:55:00,165.57,165.7,165.24,165.28,109404.0,159.0679,159.1928,158.7509,158.7893,109404.0
2023-08-09 09:30:00,165.47,165.89,165.37,165.89,13037.0,158.9718,159.3754,158.8758,159.3754,13037.0
2023-08-09 09:35:00,166.25,166.45,166.2,166.28,5585.0,159.7212,159.9134,159.6732,159.75,5585.0
2023-08-09 09:40:00,166.34,166.37,165.82,166.06,28417.0,159.8077,159.8365,159.3081,159.5387,28417.0
2023-08-09 09:45:00,166.05,166.21,165.97,166.05,18882.0,159.5291,159.6828,159.4522,159.5291,18882.0
2023-08-09 09:50:00,165.99,166.17,165.94,165.95,19073.0,159.4714,159.6444,159.4234,159.433,19073.0
2023-08-09 09:55:00,166.0,166.86,165.94,166.86,13821.0,159.481,160.3073,159.4234,160.3073,13821.0
2023-08-09 10:00:00,166.75,166.84,166.58,166.84,2024.0,160.2016,160.288,160.0383,160.288,2024.0
2023-08-09 10:05:00,166.84,166.85,166.58,166.58,3743.0,160.288,160.2977,160.0383,160.0383,3743.0
2023-08-09 10:10:00,166.59,166.78,166.51,166.76,5055.0,160.0479,160.2304,159.971,160.2112,5055.0
2023-08-09 10:15:00,166.77,167.02,166.77,166.93,5587.0,160.2208,160.461,160.2208,160.3745,5587.0
2023-08-09 10:20:00,166.93,167.24,166.91,166.95,4240.0,160.3745,160.6723,160.3553,160.3937,4240.0
2023-08-09 10:25:00,166.98,167.24,166.94,167.22,11394.0,160.4225,160.6723,160.3841,160.6531,11394.0
2023-08-09 10:30:00,167.24,167.37,166.95,166.95,5068.0,160.6723,160.7972,160.3937,160.3937,5068.0
2023-08-09 10:35:00,166.95,167.24,166.95,167.19,5805.0,160.3937,160.6723,160.3937,160.6243,5805.0
2023-08-09 10:40:00,167.2,167.26,167.1,167.1,4093.0,160.6339,160.6916,160.5378,160.5378,4093.0
2023-08-09 10:45:00,167.07,167.24,167.07,167.23,1662.0,160.509,160.6723,160.509,160.6627,1662.0
2023-08-09 10:50:00,167.17,167.31,167.03,167.13,4430.0,160.6051,160.7396,160.4706,160.5667,4430.0
2023-08-09 10:55:00,167.12,167.36,167.12,167.29,3888.0,160.5571,160.7876,160.5571,160.7204,3888.0
2023-08-09 11:00:00,167.4,167.41,167.1,167.15,52183.0,160.8261,160.8357,160.5378,160.5859,52183.0
2023-08-09 11:05:00,167.15,167.2,167.05,167.14,4883.0,160.5859,160.6339,160.4898,160.5763,4883.0
2023-08-09 11:10:00,167.11,167.61,167.1,167.15,21173.0,160.5474,161.0278,160.5378,160.5859,21173.0
2023-08-09 11:15:00,167.13,167.27,167.01,167.19,14757.0,160.5667,160.7012,160.4514,160.6243,14757.0
2023-08-09 11:20:00,167.19,167.24,166.92,167.1,4164.0,160.6243,160.6723,160.3649,160.5378,4164.0
2023-08-09 11:25:00,167.14,167.14,166.97,166.97,1800.0,160.5763,160.5763,160.4129,160.4129,1800.0
2023-08-09 11:30:00,166.97,167.03,166.82,166.94,7032.0,160.4129,160.4706,160.2688,160.3841,7032.0
2023-08-09 11:35:00,166.94,166.94,166.7,166.7,2522.0,160.3841,160.3841,160.1535,160.1535,2522.0
2023-08-09 11:40:00,166.64,166.69,166.55,166.69,5093.0,160.0959,160.1439,160.0094,160.1439,5093.0
2023-08-09 11:45:00,166.71,166.81,166.61,166.76,4599.0,160.1632,160.2592,160.0671,160.2112,4599.0
2023-08-09 11:50:00,166.7,166.85,166.67,166.81,10289.0,160.1535,160.2977,160.1247,160.2592,10289.0
2023-08-09 11:55:00,166.81,167.13,166.79,167.1,8562.0,160.2592,160.5667,160.24,160.5378,8562.0
2023-08-09 12:00:00,167.08,167.27,167.04,167.11,3685.0,160.5186,160.7012,160.4802,160.5474,3685.0
2023-08-09 12:05:00,167.19,167.27,167.17,167.25,7082.0,160.6243,160.7012,160.6051,160.6819,7082.0
2023-08-09 12:10:00,167.15,167.15,167.04,167.1,2491.0,160.5859,160.5859,160.4802,160.5378,2491.0
2023-08-09 12:15:00,167.1,167.1,166.96,166.99,1750.0,160.5378,160.5378,160.4033,160.4322,1750.0
2023-08-09 12:20:00,167.01,167.12,166.89,167.12,5668.0,160.4514,160.5571,160.3361,160.5571,5668.0
2023-08-09 12:25:00,167.09,167.17,167.05,167.15,5250.0,160.5282,160.6051,160.4898,160.5859,5250.0
2023-08-09 12:30:00,167.17,167.17,166.71,166.84,30682.0,160.6051,160.6051,160.1632,160.288,30682.0
2023-08-09 12:35:00,166.84,166.9,166.51,166.57,2848.0,160.288,160.3457,159.971,160.0287,2848.0
2023-08-09 12:40:00,166.56,166.77,166.51,166.52,1360.0,160.019,160.2208,159.971,159.9806,1360.0
2023-08-09 12:45:00,166.52,166.72,166.52,166.59,1901.0,159.9806,160.1728,159.9806,160.0479,1901.0
2023-08-09 12:50:00,166.54,166.54,166.37,166.37,3103.0,159.9998,159.9998,159.8365,159.8365,3103.0
2023-08-09 12:55:00,166.46,166.73,166.46,166.73,5733.0,159.923,160.1824,159.923,160.1824,5733.0
2023-08-09 13:00:00,166.73,166.99,166.73,166.87,4327.0,160.1824,160.4322,160.1824,160.3169,4327.0
2023-08-09 13:05:00,166.9,167.12,166.86,167.07,4830.0,160.3457,160.5571,160.3073,160.509,4830.0
2023-08-09 13:10:00,167.13,167.19,167.05,167.09,7957.0,160.5667,160.6243,160.4898,160.5282,7957.0
2023-08-09 13:15:00,167.09,167.27,167.02,167.25,16255.0,160.5282,160.7012,160.461,160.6819,16255.0
2023-08-09 13:20:00,167.25,167.35,167.0,167.0,81478.0,160.6819,160.778,160.4418,160.4418,81478.0
2023-08-09 13:25:00,167.05,167.3,167.02,167.25,21516.0,160.4898,160.73,160.461,160.6819,21516.0
2023-08-09 13:30:00,167.25,167.4,167.22,167.37,19186.0,160.6819,160.8261,160.6531,160.7972,19186.0
2023-08-09 13:35:00,167.3,167.59,167.28,167.54,15986.0,160.73,161.0086,160.7108,160.9606,15986.0
2023-08-09 13:40:00,167.53,167.7,167.53,167.57,10417.0,160.951,161.1143,160.951,160.9894,10417.0
2023-08-09 13:45:00,167.61,167.63,167.45,167.47,9321.0,161.0278,161.047,160.8741,160.8933,9321.0
2023-08-09 13:50:00,167.47,167.5,167.19,167.22,5651.0,160.8933,160.9221,160.6243,160.6531,5651.0
2023-08-09 13:55:00,167.22,167.26,167.12,167.18,8308.0,160.6531,160.6916,160.5571,160.6147,8308.0
2023-08-09 14:00:00,167.2,167.25,167.14,167.23,5758.0,160.6339,160.6819,160.5763,160.6627,5758.0
2023-08-09 14:05:00,167.22,167.29,167.18,167.2,10552.0,160.6531,160.7204,160.6147,160.6339,10552.0
2023-08-09 14:10:00,167.25,167.28,167.14,167.2,2881.0,160.6819,160.7108,160.5763,160.6339,2881.0
2023-08-09 14:15:00,167.21,167.26,167.19,167.25,6035.0,160.6435,160.6916,160.6243,160.6819,6035.0
2023-08-09 14:20:00,167.28,167.28,167.05,167.13,8988.0,160.7108,160.7108,160.4898,160.5667,8988.0
2023-08-09 14:25:00,167.13,167.26,167.04,167.26,9679.0,160.5667,160.6916,160.4802,160.6916,9679.0
2023-08-09 14:30:00,167.26,167.27,167.15,167.24,3439.0,160.6916,160.7012,160.5859,160.6723,3439.0
2023-08-09 14:35:00,167.24,167.28,167.18,167.22,6701.0,160.6723,160.7108,160.6147,160.6531,6701.0
2023-08-09 14:40:00,167.24,167.38,167.2,167.22,27361.0,160.6723,160.8068,160.6339,160.6531,27361.0
2023-08-09 14:45:00,167.22,167.5,167.22,167.35,10331.0,160.6531,160.9221,160.6531,160.778,10331.0
2023-08-09 14:50:00,167.34,167.36,167.25,167.3,7759.0,160.7684,160.7876,160.6819,160.73,7759.0
2023-08-09 14:55:00,167.3,167.35,167.22,167.26,14258.0,160.73,160.778,160.6531,160.6916,14258.0
2023-08-09 15:00:00,167.23,167.28,167.17,167.25,8460.0,160.6627,160.7108,160.6051,160.6819,8460.0
2023-08-09 15:05:00,167.23,167.25,167.11,167.14,10119.0,160.6627,160.6819,160.5474,160.5763,10119.0
2023-08-09 15:10:00,167.14,167.23,167.13,167.17,7796.0,160.5763,160.6627,160.5667,160.6051,7796.0
2023-08-09 15:15:00,167.19,167.24,167.13,167.15,11439.0,160.6243,160.6723,160.5667,160.5859,11439.0
2023-08-09 15:20:00,167.16,167.35,167.15,167.27,13052.0,160.5955,160.778,160.5859,160.7012,13052.0
2023-08-09 15:25:00,167.27,167.35,167.27,167.31,9067.0,160.7012,160.778,160.7012,160.7396,9067.0
2023-08-09 15:30:00,167.31,167.34,167.18,167.21,17292.0,160.7396,160.7684,160.6147,160.6435,17292.0
2023-08-09 15:35:00,167.21,167.28,167.11,167.18,13720.0,160.6435,160.7108,160.5474,160.6147,13720.0
2023-08-09 15:40:00,167.18,167.26,167.15,167.15,14893.0,160.6147,160.6916,160.5859,160.5859,14893.0
2023-08-09 15:45:00,167.13,167.14,166.69,166.82,24187.0,160.5667,160.5763,160.1439,160.2688,24187.0
2023-08-09 15:50:00,166.79,167.13,166.76,167.03,38461.0,160.24,160.5667,160.2112,160.4706,38461.0
2023-08-09 15:55:00,167.04,167.19,166.96,167.09,93792.0,160.4802,160.6243,160.4033,160.5282,93792.0
2023-08-10 09:30:00,167.83,168.95,167.74,168.81,14666.0,161.2392,162.3152,161.1527,162.1807,14666.0
2023-08-10 09:35:00,168.99,169.19,168.75,168.86,13136.0,162.3536,162.5458,162.123,162.2287,13136.0
2023-08-10 09:40:00,168.89,168.89,168.32,168.48,1374.0,162.2575,162.2575,161.7099,161.8636,1374.0
2023-08-10 09:45:00,168.4,168.7,168.33,168.55,9552.0,161.7868,162.075,161.7195,161.9309,9552.0
2023-08-10 09:50:00,168.54,168.54,168.01,168.15,5416.0,161.9213,161.9213,161.4121,161.5466,5416.0
2023-08-10 09:55:00,168.3,168.59,168.3,168.56,1820.0,161.6907,161.9693,161.6907,161.9405,1820.0
2023-08-10 10:00:00,168.53,168.78,168.48,168.48,9882.0,161.9117,162.1519,161.8636,161.8636,9882.0
2023-08-10 10:05:00,168.43,168.64,168.31,168.57,4361.0,161.8156,162.0174,161.7003,161.9501,4361.0
2023-08-10 10:10:00,168.59,169.0,168.59,168.93,3468.0,161.9693,162.3632,161.9693,162.296,3468.0
2023-08-10 10:15:00,168.9,168.9,168.5,168.5,3809.0,162.2671,162.2671,161.8829,161.8829,3809.0
2023-08-10 10:20:00,168.5,168.59,168.37,168.59,4669.0,161.8829,161.9693,161.758,161.9693,4669.0
2023-08-10 10:25:00,168.55,168.66,168.54,168.66,2045.0,161.9309,162.0366,161.9213,162.0366,2045.0
2023-08-10 10:30:00,168.75,168.82,168.6,168.6,7195.0,162.123,162.1903,161.9789,161.9789,7195.0
2023-08-10 10:35:00,168.55,168.55,168.29,168.36,5266.0,161.9309,161.9309,161.6811,161.7484,5266.0
2023-08-10 10:40:00,168.36,168.42,168.22,168.22,1269.0,161.7484,161.806,161.6139,161.6139,1269.0
2023-08-10 10:45:00,168.21,168.21,168.0,168.07,4373.0,161.6042,161.6042,161.4025,161.4697,4373.0
2023-08-10 10:50:00,168.01,168.01,167.77,167.97,7135.0,161.4121,161.4121,161.1815,161.3737,7135.0
2023-08-10 10:55:00,167.97,168.03,167.78,168.03,7555.0,161.3737,161.4313,161.1911,161.4313,7555.0
2023-08-10 11:00:00,167.97,168.06,167.9,168.06,4695.0,161.3737,161.4601,161.3064,161.4601,4695.0
2023-08-10 11:05:00,167.97,168.12,167.92,168.03,9397.0,161.3737,161.5178,161.3256,161.4313,9397.0
2023-08-10 11:10:00,168.01,168.3,168.01,168.14,9281.0,161.4121,161.6907,161.4121,161.537,9281.0
2023-08-10 11:15:00,168.11,168.38,168.11,168.3,1440.0,161.5082,161.7676,161.5082,161.6907,1440.0
2023-08-10 11:20:00,168.24,168.39,168.22,168.34,4773.0,161.6331,161.7772,161.6139,161.7291,4773.0
2023-08-10 11:25:00,168.39,168.64,168.37,168.61,3225.0,161.7772,162.0174,161.758,161.9885,3225.0
2023-08-10 11:30:00,168.61,168.78,168.61,168.7,11757.0,161.9885,162.1519,161.9885,162.075,11757.0
2023-08-10 11:35:00,168.78,168.83,168.54,168.56,4337.0,162.1519,162.1999,161.9213,161.9405,4337.0
2023-08-10 11:40:00,168.67,168.68,168.41,168.46,3888.0,162.0462,162.0558,161.7964,161.8444,3888.0
2023-08-10 11:45:00,168.39,168.5,168.27,168.41,5119.0,161.7772,161.8829,161.6619,161.7964,5119.0
2023-08-10 11:50:00,168.37,168.37,168.04,168.11,4016.0,161.758,161.758,161.4409,161.5082,4016.0
2023-08-10 11:55:00,168.14,168.31,168.06,168.24,7697.0,161.537,161.7003,161.4601,161.6331,7697.0
2023-08-10 12:00:00,168.24,168.44,168.23,168.27,3437.0,161.6331,161.8252,161.6235,161.6619,3437.0
2023-08-10 12:05:00,168.17,168.64,168.17,168.54,6168.0,161.5658,162.0174,161.5658,161.9213,6168.0
2023-08-10 12:10:00,168.49,168.5,168.4,168.44,2473.0,161.8733,161.8829,161.7868,161.8252,2473.0
2023-08-10 12:15:00,168.47,168.57,168.24,168.25,6504.0,161.854,161.9501,161.6331,161.6427,6504.0
2023-08-10 12:20:00,168.21,168.24,168.02,168.04,10584.0,161.6042,161.6331,161.4217,161.4409,10584.0
2023-08-10 12:25:00,168.02,168.05,167.69,167.78,3601.0,161.4217,161.4505,161.1047,161.1911,3601.0
2023-08-10 12:30:00,167.74,167.89,167.6,167.88,2726.0,161.1527,161.2968,161.0182,161.2872,2726.0
2023-08-10 12:35:00,167.84,168.03,167.78,167.95,3653.0,161.2488,161.4313,161.1911,161.3545,3653.0
2023-08-10 12:40:00,167.94,168.0,167.78,167.95,3556.0,161.3448,161.4025,161.1911,161.3545,3556.0
2023-08-10 12:45:00,168.03,168.08,167.9,167.93,2802.0,161.4313,161.4794,161.3064,161.3352,2802.0
2023-08-10 12:50:00,167.91,168.11,167.88,167.93,7492.0,161.316,161.5082,161.2872,161.3352,7492.0
2023-08-10 12:55:00,167.82,167.82,167.43,167.55,4709.0,161.2296,161.2296,160.8549,160.9702,4709.0
2023-08-10 13:00:00,167.47,167.53,167.32,167.37,6058.0,160.8933,160.951,160.7492,160.7972,6058.0
2023-08-10 13:05:00,167.43,167.58,167.42,167.55,3803.0,160.8549,160.999,160.8453,160.9702,3803.0
2023-08-10 13:10:00,167.58,167.79,167.57,167.65,4735.0,160.999,161.2007,160.9894,161.0662,4735.0
2023-08-10 13:15:00,167.67,167.68,167.5,167.5,3686.0,161.0855,161.0951,160.9221,160.9221,3686.0
2023-08-10 13:20:00,167.52,167.58,167.39,167.45,4894.0,160.9413,160.999,160.8164,160.8741,4894.0
2023-08-10 13:25:00,167.46,167.58,167.38,167.56,3739.0,160.8837,160.999,160.8068,160.9798,3739.0
2023-08-10 13:30:00,167.6,167.68,167.52,167.68,2715.0,161.0182,161.0951,160.9413,161.0951,2715.0
2023-08-10 13:35:00,167.68,167.71,167.59,167.71,2817.0,161.0951,161.1239,161.0086,161.1239,2817.0
2023-08-10 13:40:00,167.76,167.78,167.68,167.7,1918.0,161.1719,161.1911,161.0951,161.1143,1918.0
2023-08-10 13:45:00,167.74,168.12,167.73,168.12,3547.0,161.1527,161.5178,161.1431,161.5178,3547.0
2023-08-10 13:50:00,168.08,168.12,167.93,167.93,4560.0,161.4794,161.5178,161.3352,161.3352,4560.0
2023-08-10 13:55:00,167.94,167.94,167.49,167.49,2875.0,161.3448,161.3448,160.9125,160.9125,2875.0
2023-08-10 14:00:00,167.58,167.58,167.35,167.37,6338.0,160.999,160.999,160.778,160.7972,6338.0
2023-08-10 14:05:00,167.41,167.69,167.37,167.66,8878.0,160.8357,161.1047,160.7972,161.0758,8878.0
2023-08-10 14:10:00,167.62,168.12,167.61,168.09,7119.0,161.0374,161.5178,161.0278,161.489,7119.0
2023-08-10 14:15:00,168.09,168.28,167.99,168.0,4586.0,161.489,161.6715,161.3929,161.4025,4586.0
2023-08-10 14:20:00,167.99,168.06,167.93,168.03,7124.0,161.3929,161.4601,161.3352,161.4313,7124.0
2023-08-10 14:25:00,167.99,167.99,167.67,167.69,9603.0,161.3929,161.3929,161.0855,161.1047,9603.0
2023-08-10 14:30:00,167.74,167.82,167.69,167.7,3038.0,161.1527,161.2296,161.1047,161.1143,3038.0
2023-08-10 14:35:00,167.67,167.71,167.55,167.71,5756.0,161.0855,161.1239,160.9702,161.1239,5756.0
2023-08-10 14:40:00,167.71,167.73,167.54,167.73,4942.0,161.1239,161.1431,160.9606,161.1431,4942.0
2023-08-10 14:45:00,167.71,167.82,167.65,167.7,4207.0,161.1239,161.2296,161.0662,161.1143,4207.0
2023-08-10 14:50:00,167.68,167.83,167.65,167.82,9678.0,161.0951,161.2392,161.0662,161.2296,9678.0
2023-08-10 14:55:00,167.86,167.87,167.74,167.79,6806.0,161.268,161.2776,161.1527,161.2007,6806.0
2023-08-10 15:00:00,167.8,167.83,167.46,167.54,7836.0,161.2103,161.2392,160.8837,160.9606,7836.0
2023-08-10 15:05:00,167.58,167.59,167.46,167.5,2382.0,160.999,161.0086,160.8837,160.9221,2382.0
2023-08-10 15:10:00,167.5,167.69,167.5,167.58,6334.0,160.9221,161.1047,160.9221,160.999,6334.0
2023-08-10 15:15:00,167.55,167.6,167.5,167.52,4196.0,160.9702,161.0182,160.9221,160.9413,4196.0
2023-08-10 15:20:00,167.5,167.57,167.29,167.29,7884.0,160.9221,160.9894,160.7204,160.7204,7884.0
2023-08-10 15:25:00,167.32,167.38,167.19,167.24,10331.0,160.7492,160.8068,160.6243,160.6723,10331.0
2023-08-10 15:30:00,167.28,167.32,167.21,167.21,8672.0,160.7108,160.7492,160.6435,160.6435,8672.0
2023-08-10 15:35:00,167.22,167.26,167.13,167.13,11861.0,160.6531,160.6916,160.5667,160.5667,11861.0
2023-08-10 15:40:00,167.14,167.23,166.99,167.0,16819.0,160.5763,160.6627,160.4322,160.4418,16819.0
2023-08-10 15:45:00,166.97,167.19,166.91,167.13,18326.0,160.4129,160.6243,160.3553,160.5667,18326.0
2023-08-10 15:50:00,167.11,167.29,167.01,167.28,31814.0,160.5474,160.7204,160.4514,160.7108,31814.0
2023-08-10 15:55:00,167.25,167.39,167.01,167.07,88724.0,160.6819,160.8164,160.4514,160.509,88724.0
2023-08-11 09:30:00,166.6,166.83,166.2,166.55,25196.0,160.0575,160.2784,159.6732,160.0094,25196.0
2023-08-11 09:35:00,166.6,166.94,166.21,166.34,9640.0,160.0575,160.3841,159.6828,159.8077,9640.0
2023-08-11 09:40:00,166.46,166.46,165.75,165.94,9446.0,159.923,159.923,159.2409,159.4234,9446.0
2023-08-11 09:45:00,165.9,166.1,165.38,165.38,12992.0,159.385,159.5771,158.8854,158.8854,12992.0
2023-08-11 09:50:00,165.52,165.67,165.45,165.62,7181.0,159.0199,159.164,158.9526,159.116,7181.0
2023-08-11 09:55:00,165.65,165.65,165.0,165.19,16983.0,159.1448,159.1448,158.5203,158.7028,16983.0
2023-08-11 10:00:00,165.29,165.66,165.22,165.53,9339.0,158.7989,159.1544,158.7317,159.0295,9339.0
2023-08-11 10:05:00,165.53,165.7,165.34,165.7,13987.0,159.0295,159.1928,158.847,159.1928,13987.0
2023-08-11 10:10:00,165.72,166.0,165.56,165.9,11667.0,159.212,159.481,159.0583,159.385,11667.0
2023-08-11 10:15:00,165.84,166.0,165.8,166.0,10218.0,159.3273,159.481,159.2889,159.481,10218.0
2023-08-11 10:20:00,166.0,166.03,165.77,165.85,26799.0,159.481,159.5099,159.2601,159.3369,26799.0
2023-08-11 10:25:00,165.85,165.87,165.54,165.87,25690.0,159.3369,159.3561,159.0391,159.3561,25690.0
2023-08-11 10:30:00,165.94,166.0,165.83,165.89,10605.0,159.4234,159.481,159.3177,159.3754,10605.0
2023-08-11 10:35:00,165.91,166.09,165.82,166.09,14284.0,159.3946,159.5675,159.3081,159.5675,14284.0
2023-08-11 10:40:00,166.27,166.34,165.98,166.06,29400.0,159.7404,159.8077,159.4618,159.5387,29400.0
2023-08-11 10:45:00,166.03,166.09,165.81,166.09,12717.0,159.5099,159.5675,159.2985,159.5675,12717.0
2023-08-11 10:50:00,166.08,166.12,165.8,165.97,7332.0,159.5579,159.5963,159.2889,159.4522,7332.0
2023-08-11 10:55:00,166.03,166.12,165.84,165.89,7013.0,159.5099,159.5963,159.3273,159.3754,7013.0
2023-08-11 11:00:00,165.91,165.95,165.81,165.85,4978.0,159.3946,159.433,159.2985,159.3369,4978.0
2023-08-11 11:05:00,165.85,166.03,165.71,166.03,19614.0,159.3369,159.5099,159.2024,159.5099,19614.0
2023-08-11 11:10:00,166.03,166.03,165.85,165.85,2281.0,159.5099,159.5099,159.3369,159.3369,2281.0
2023-08-11 11:15:00,165.89,165.94,165.54,165.54,11301.0,159.3754,159.4234,159.0391,159.0391,11301.0
2023-08-11 11:20:00,165.48,165.6,165.34,165.43,8245.0,158.9815,159.0967,158.847,158.9334,8245.0
2023-08-11 11:25:00,165.35,165.64,165.18,165.63,15937.0,158.8566,159.1352,158.6932,159.1256,15937.0
2023-08-11 11:30:00,165.63,165.88,165.6,165.88,3819.0,159.1256,159.3657,159.0967,159.3657,3819.0
2023-08-11 11:35:00,165.89,165.89,165.73,165.75,8044.0,159.3754,159.3754,159.2216,159.2409,8044.0
2023-08-11 11:40:00,165.78,165.78,165.6,165.61,7205.0,159.2697,159.2697,159.0967,159.1064,7205.0
2023-08-11 11:45:00,165.68,165.93,165.64,165.91,9754.0,159.1736,159.4138,159.1352,159.3946,9754.0
2023-08-11 11:50:00,165.89,165.89,165.5,165.53,1838.0,159.3754,159.3754,159.0007,159.0295,1838.0
2023-08-11 11:55:00,165.43,165.52,165.31,165.36,18215.0,158.9334,159.0199,158.8181,158.8662,18215.0
2023-08-11 12:00:00,165.36,165.41,165.05,165.18,16908.0,158.8662,158.9142,158.5683,158.6932,16908.0
2023-08-11 12:05:00,165.2,165.77,165.19,165.63,8784.0,158.7125,159.2601,158.7028,159.1256,8784.0
2023-08-11 12:10:00,165.63,165.88,165.62,165.74,4214.0,159.1256,159.3657,159.116,159.2312,4214.0
2023-08-11 12:15:00,165.76,165.86,165.58,165.72,12723.0,159.2505,159.3465,159.0775,159.212,12723.0
2023-08-11 12:20:00,165.7,165.74,165.56,165.56,4146.0,159.1928,159.2312,159.0583,159.0583,4146.0
2023-08-11 12:25:00,165.61,165.64,165.53,165.58,4499.0,159.1064,159.1352,159.0295,159.0775,4499.0
2023-08-11 12:30:00,165.55,165.71,165.41,165.71,5536.0,159.0487,159.2024,158.9142,159.2024,5536.0
2023-08-11 12:35:00,165.67,165.84,165.56,165.84,6225.0,159.164,159.3273,159.0583,159.3273,6225.0
2023-08-11 12:40:00,165.79,165.8,165.64,165.7,6337.0,159.2793,159.2889,159.1352,159.1928,6337.0
2023-08-11 12:45:00,165.67,165.78,165.6,165.78,12619.0,159.164,159.2697,159.0967,159.2697,12619.0
2023-08-11 12:50:00,165.72,165.79,165.65,165.71,4733.0,159.212,159.2793,159.1448,159.2024,4733.0
2023-08-11 12:55:00,165.69,165.79,165.64,165.79,4720.0,159.1832,159.2793,159.1352,159.2793,4720.0
2023-08-11 13:00:00,165.75,165.83,165.72,165.72,6130.0,159.2409,159.3177,159.212,159.212,6130.0
2023-08-11 13:05:00,165.68,165.83,165.63,165.78,9679.0,159.1736,159.3177,159.1256,159.2697,9679.0
2023-08-11 13:10:00,165.78,165.78,165.59,165.66,13951.0,159.2697,159.2697,159.0871,159.1544,13951.0
2023-08-11 13:15:00,165.65,165.7,165.59,165.65,6261.0,159.1448,159.1928,159.0871,159.1448,6261.0
2023-08-11 13:20:00,165.65,165.79,165.58,165.79,13044.0,159.1448,159.2793,159.0775,159.2793,13044.0
2023-08-11 13:25:00,165.78,165.78,165.62,165.65,6872.0,159.2697,159.2697,159.116,159.1448,6872.0
2023-08-11 13:30:00,165.69,165.76,165.62,165.65,9346.0,159.1832,159.2505,159.116,159.1448,9346.0
2023-08-11 13:35:00,165.68,165.74,165.64,165.67,5457.0,159.1736,159.2312,159.1352,159.164,5457.0
2023-08-11 13:40:00,165.67,165.72,165.61,165.69,14930.0,159.164,159.212,159.1064,159.1832,14930.0
2023-08-11 13:45:00,165.67,165.69,165.43,165.61,22513.0,159.164,159.1832,158.9334,159.1064,22513.0
2023-08-11 13:50:00,165.63,165.82,165.63,165.66,9294.0,159.1256,159.3081,159.1256,159.1544,9294.0
2023-08-11 13:55:00,165.64,165.68,165.41,165.42,13318.0,159.1352,159.1736,158.9142,158.9238,13318.0
2023-08-11 14:00:00,165.41,165.46,165.21,165.28,13163.0,158.9142,158.9622,158.7221,158.7893,13163.0
2023-08-11 14:05:00,165.33,165.33,165.07,165.13,11307.0,158.8373,158.8373,158.5876,158.6452,11307.0
2023-08-11 14:10:00,165.13,165.14,164.96,165.05,16889.0,158.6452,158.6548,158.4819,158.5683,16889.0
2023-08-11 14:15:00,165.01,165.09,164.82,164.88,16262.0,158.5299,158.6068,158.3474,158.405,16262.0
2023-08-11 14:20:00,164.9,164.98,164.68,164.77,13488.0,158.4242,158.5011,158.2129,158.2993,13488.0
2023-08-11 14:25:00,164.77,164.88,164.77,164.79,11971.0,158.2993,158.405,158.2993,158.3186,11971.0
2023-08-11 14:30:00,164.81,164.93,164.69,164.69,13066.0,158.3378,158.4531,158.2225,158.2225,13066.0
2023-08-11 14:35:00,164.72,165.01,164.63,164.92,16933.0,158.2513,158.5299,158.1648,158.4434,16933.0
2023-08-11 14:40:00,164.97,165.04,164.81,164.96,13377.0,158.4915,158.5587,158.3378,158.4819,13377.0
2023-08-11 14:45:00,164.94,165.02,164.83,164.96,7679.0,158.4627,158.5395,158.357,158.4819,7679.0
2023-08-11 14:50:00,164.97,165.05,164.89,164.98,8856.0,158.4915,158.5683,158.4146,158.5011,8856.0
2023-08-11 14:55:00,165.0,165.04,164.92,164.95,10631.0,158.5203,158.5587,158.4434,158.4723,10631.0
2023-08-11 15:00:00,164.97,165.21,164.94,165.08,14113.0,158.4915,158.7221,158.4627,158.5972,14113.0
2023-08-11 15:05:00,165.12,165.15,164.94,164.94,10717.0,158.6356,158.6644,158.4627,158.4627,10717.0
2023-08-11 15:10:00,164.82,165.34,164.82,165.34,14837.0,158.3474,158.847,158.3474,158.847,14837.0
2023-08-11 15:15:00,165.34,165.54,165.3,165.53,8166.0,158.847,159.0391,158.8085,159.0295,8166.0
2023-08-11 15:20:00,165.56,165.56,165.33,165.52,12636.0,159.0583,159.0583,158.8373,159.0199,12636.0
2023-08-11 15:25:00,165.54,165.64,165.41,165.44,6070.0,159.0391,159.1352,158.9142,158.943,6070.0
2023-08-11 15:30:00,165.4,165.46,165.33,165.41,13637.0,158.9046,158.9622,158.8373,158.9142,13637.0
2023-08-11 15:35:00,165.38,165.4,165.06,165.06,12061.0,158.8854,158.9046,158.5779,158.5779,12061.0
2023-08-11 15:40:00,165.06,165.18,165.01,165.01,15759.0,158.5779,158.6932,158.5299,158.5299,15759.0
2023-08-11 15:45:00,164.98,165.19,164.93,164.97,27127.0,158.5011,158.7028,158.4531,158.4915,27127.0
2023-08-11 15:50:00,164.97,165.06,164.9,164.9,44627.0,158.4915,158.5779,158.4242,158.4242,44627.0
2023-08-11 15:55:00,164.86,164.92,164.71,164.83,84067.0,158.3858,158.4434,158.2417,158.357,84067.0
2023-08-14 09:30:00,164.21,164.9,163.55,164.58,41706.0,157.7613,158.4242,157.1272,158.1168,41706.0
2023-08-14 09:35:00,164.91,165.26,164.76,164.92,9357.0,158.4338,158.7701,158.2897,158.4434,9357.0
2023-08-14 09:40:00,165.0,165.0,164.34,164.44,6107.0,158.5203,158.5203,157.8862,157.9823,6107.0
2023-08-14 09:45:00,164.25,164.31,163.96,163.96,1756.0,157.7998,157.8574,157.5211,157.5211,1756.0
2023-08-14 09:50:00,164.03,164.04,163.22,163.32,9652.0,157.5884,157.598,156.8102,156.9063,9652.0
2023-08-14 09:55:00,163.15,163.31,163.0,163.22,7245.0,156.743,156.8967,156.5988,156.8102,7245.0
2023-08-14 10:00:00,163.16,163.26,163.07,163.15,9796.0,156.7526,156.8486,156.6661,156.743,9796.0
2023-08-14 10:05:00,163.19,163.27,162.87,163.24,16925.0,156.7814,156.8582,156.474,156.8294,16925.0
2023-08-14 10:10:00,163.15,163.59,163.15,163.36,24763.0,156.743,157.1657,156.743,156.9447,24763.0
2023-08-14 10:15:00,163.39,163.73,163.29,163.55,8463.0,156.9735,157.3002,156.8775,157.1272,8463.0
2023-08-14 10:20:00,163.61,163.67,163.41,163.59,7474.0,157.1849,157.2425,156.9927,157.1657,7474.0
2023-08-14 10:25:00,163.59,163.76,163.55,163.75,4309.0,157.1657,157.329,157.1272,157.3194,4309.0
2023-08-14 10:30:00,163.75,163.8,163.62,163.67,2791.0,157.3194,157.3674,157.1945,157.2425,2791.0
2023-08-14 10:35:00,163.67,163.73,163.51,163.72,4374.0,157.2425,157.3002,157.0888,157.2906,4374.0
2023-08-14 10:40:00,163.67,163.75,163.65,163.72,4921.0,157.2425,157.3194,157.2233,157.2906,4921.0
2023-08-14 10:45:00,163.75,163.92,163.61,163.61,7888.0,157.3194,157.4827,157.1849,157.1849,7888.0
2023-08-14 10:50:00,163.61,163.8,163.5,163.53,8141.0,157.1849,157.3674,157.0792,157.108,8141.0
2023-08-14 10:55:00,163.58,163.74,163.3,163.3,7479.0,157.1561,157.3098,156.8871,156.8871,7479.0
2023-08-14 11:00:00,163.17,163.46,163.17,163.45,7908.0,156.7622,157.0408,156.7622,157.0312,7908.0
2023-08-14 11:05:00,163.42,163.42,163.33,163.41,3283.0,157.0024,157.0024,156.9159,156.9927,3283.0
2023-08-14 11:10:00,163.43,163.64,163.39,163.47,5704.0,157.012,157.2137,156.9735,157.0504,5704.0
2023-08-14 11:15:00,163.44,163.69,163.44,163.61,3666.0,157.0216,157.2618,157.0216,157.1849,3666.0
2023-08-14 11:20:00,163.63,163.69,163.57,163.57,3183.0,157.2041,157.2618,157.1465,157.1465,3183.0
2023-08-14 11:25:00,163.54,163.85,163.52,163.81,3203.0,157.1176,157.4155,157.0984,157.377,3203.0
2023-08-14 11:30:00,163.85,164.17,163.85,164.09,11319.0,157.4155,157.7229,157.4155,157.646,11319.0
2023-08-14 11:35:00,164.04,164.21,163.97,164.2,2923.0,157.598,157.7613,157.5308,157.7517,2923.0
2023-08-14 11:40:00,164.17,164.23,164.09,164.19,5522.0,157.7229,157.7805,157.646,157.7421,5522.0
2023-08-14 11:45:00,164.21,164.22,164.06,164.09,7866.0,157.7613,157.7709,157.6172,157.646,7866.0
2023-08-14 11:50:00,164.09,164.24,164.0,164.14,4726.0,157.646,157.7902,157.5596,157.6941,4726.0
2023-08-14 11:55:00,164.16,164.23,164.03,164.06,3854.0,157.7133,157.7805,157.5884,157.6172,3854.0
2023-08-14 12:00:00,164.06,164.12,164.03,164.06,3238.0,157.6172,157.6749,157.5884,157.6172,3238.0
2023-08-14 12:05:00,164.01,164.03,163.86,163.88,3732.0,157.5692,157.5884,157.4251,157.4443,3732.0
2023-08-14 12:10:00,163.88,164.05,163.87,163.99,15442.0,157.4443,157.6076,157.4347,157.55,15442.0
2023-08-14 12:15:00,163.99,164.19,163.96,164.19,6730.0,157.55,157.7421,157.5211,157.7421,6730.0
2023-08-14 12:20:00,164.16,164.21,164.07,164.07,4482.0,157.7133,157.7613,157.6268,157.6268,4482.0
2023-08-14 12:25:00,164.08,164.17,163.97,164.16,39639.0,157.6364,157.7229,157.5308,157.7133,39639.0
2023-08-14 12:30:00,164.1,164.22,164.01,164.02,3040.0,157.6556,157.7709,157.5692,157.5788,3040.0
2023-08-14 12:35:00,164.09,164.18,164.06,164.13,3456.0,157.646,157.7325,157.6172,157.6845,3456.0
2023-08-14 12:40:00,164.11,164.2,164.02,164.06,4397.0,157.6653,157.7517,157.5788,157.6172,4397.0
2023-08-14 12:45:00,164.04,164.04,163.77,163.77,3904.0,157.598,157.598,157.3386,157.3386,3904.0
2023-08-14 12:50:00,163.7,163.87,163.69,163.81,2892.0,157.2714,157.4347,157.2618,157.377,2892.0
2023-08-14 12:55:00,163.78,163.83,163.65,163.65,4490.0,157.3482,157.3963,157.2233,157.2233,4490.0
2023-08-14 13:00:00,163.62,163.64,163.47,163.55,3964.0,157.1945,157.2137,157.0504,157.1272,3964.0
2023-08-14 13:05:00,163.55,163.7,163.5,163.68,6059.0,157.1272,157.2714,157.0792,157.2521,6059.0
2023-08-14 13:10:00,163.71,163.71,163.58,163.6,3648.0,157.281,157.281,157.1561,157.1753,3648.0
2023-08-14 13:15:00,163.59,163.7,163.58,163.62,11714.0,157.1657,157.2714,157.1561,157.1945,11714.0
2023-08-14 13:20:00,163.61,163.61,163.03,163.1,11295.0,157.1849,157.1849,156.6277,156.6949,11295.0
2023-08-14 13:25:00,163.04,163.18,163.01,163.16,11090.0,156.6373,156.7718,156.6085,156.7526,11090.0
2023-08-14 13:30:00,163.15,163.15,163.03,163.14,6317.0,156.743,156.743,156.6277,156.7333,6317.0
2023-08-14 13:35:00,163.17,163.4,163.15,163.35,6077.0,156.7622,156.9831,156.743,156.9351,6077.0
2023-08-14 13:40:00,163.36,163.43,163.29,163.37,7488.0,156.9447,157.012,156.8775,156.9543,7488.0
2023-08-14 13:45:00,163.34,163.49,163.28,163.3,9828.0,156.9255,157.0696,156.8679,156.8871,9828.0
2023-08-14 13:50:00,163.3,163.3,162.9,162.94,15903.0,156.8871,156.8871,156.5028,156.5412,15903.0
2023-08-14 13:55:00,162.96,163.16,162.86,163.13,11038.0,156.5604,156.7526,156.4643,156.7237,11038.0
2023-08-14 14:00:00,163.2,163.2,162.92,163.0,12243.0,156.791,156.791,156.522,156.5988,12243.0
2023-08-14 14:05:00,163.05,163.2,163.05,163.1,5643.0,156.6469,156.791,156.6469,156.6949,5643.0
2023-08-14 14:10:00,163.05,163.18,163.03,163.11,5720.0,156.6469,156.7718,156.6277,156.7045,5720.0
2023-08-14 14:15:00,163.13,163.14,163.01,163.08,5633.0,156.7237,156.7333,156.6085,156.6757,5633.0
2023-08-14 14:20:00,163.08,163.16,163.06,163.14,2161.0,156.6757,156.7526,156.6565,156.7333,2161.0
2023-08-14 14:25:00,163.09,163.36,163.09,163.32,6479.0,156.6853,156.9447,156.6853,156.9063,6479.0
2023-08-14 14:30:00,163.42,163.47,163.31,163.32,7233.0,157.0024,157.0504,156.8967,156.9063,7233.0
2023-08-14 14:35:00,163.32,163.45,163.32,163.44,4704.0,156.9063,157.0312,156.9063,157.0216,4704.0
2023-08-14 14:40:00,163.44,163.55,163.33,163.42,16938.0,157.0216,157.1272,156.9159,157.0024,16938.0
2023-08-14 14:45:00,163.46,163.48,163.39,163.4,2292.0,157.0408,157.06,156.9735,156.9831,2292.0
2023-08-14 14:50:00,163.4,163.42,163.28,163.42,4302.0,156.9831,157.0024,156.8679,157.0024,4302.0
2023-08-14 14:55:00,163.38,163.44,163.33,163.36,4988.0,156.9639,157.0216,156.9159,156.9447,4988.0
2023-08-14 15:00:00,163.41,163.41,163.29,163.39,7244.0,156.9927,156.9927,156.8775,156.9735,7244.0
2023-08-14 15:05:00,163.38,163.38,163.23,163.27,5218.0,156.9639,156.9639,156.8198,156.8582,5218.0
2023-08-14 15:10:00,163.28,163.33,163.25,163.33,7296.0,156.8679,156.9159,156.839,156.9159,7296.0
2023-08-14 15:15:00,163.32,163.34,163.25,163.32,5769.0,156.9063,156.9255,156.839,156.9063,5769.0
2023-08-14 15:20:00,163.37,163.44,163.34,163.37,8450.0,156.9543,157.0216,156.9255,156.9543,8450.0
2023-08-14 15:25:00,163.37,163.54,163.31,163.48,8927.0,156.9543,157.1176,156.8967,157.06,8927.0
2023-08-14 15:30:00,163.51,163.64,163.5,163.59,22969.0,157.0888,157.2137,157.0792,157.1657,22969.0
2023-08-14 15:35:00,163.58,163.7,163.52,163.68,18935.0,157.1561,157.2714,157.0984,157.2521,18935.0
2023-08-14 15:40:00,163.69,163.88,163.68,163.86,19261.0,157.2618,157.4443,157.2521,157.4251,19261.0
2023-08-14 15:45:00,163.84,163.92,163.6,163.8,29306.0,157.4059,157.4827,157.1753,157.3674,29306.0
2023-08-14 15:50:00,163.82,163.85,163.56,163.64,38884.0,157.3866,157.4155,157.1369,157.2137,38884.0
2023-08-14 15:55:00,163.66,163.73,163.52,163.66,78602.0,157.2329,157.3002,157.0984,157.2329,78602.0
2023-08-15 09:30:00,163.28,163.38,162.79,163.08,28238.0,156.8679,156.9639,156.3971,156.6757,28238.0
2023-08-15 09:35:00,162.88,163.01,162.06,162.7,23626.0,156.4836,156.6085,155.6958,156.3106,23626.0
2023-08-15 09:40:00,162.71,163.21,162.45,162.64,11080.0,156.3202,156.8006,156.0704,156.253,11080.0
2023-08-15 09:45:00,162.64,162.65,161.72,161.77,10419.0,156.253,156.2626,155.3691,155.4172,10419.0
2023-08-15 09:50:00,161.88,162.04,161.75,161.75,11970.0,155.5228,155.6765,155.3979,155.3979,11970.0
2023-08-15 09:55:00,161.75,161.8,161.4,161.4,9779.0,155.3979,155.446,155.0617,155.0617,9779.0
2023-08-15 10:00:00,161.5,161.69,161.37,161.53,22638.0,155.1578,155.3403,155.0329,155.1866,22638.0
2023-08-15 10:05:00,161.53,161.62,161.28,161.46,17546.0,155.1866,155.273,154.9464,155.1193,17546.0
2023-08-15 10:10:00,161.42,161.96,161.42,161.82,8442.0,155.0809,155.5997,155.0809,155.4652,8442.0
2023-08-15 10:15:00,161.81,161.9,161.52,161.89,8712.0,155.4556,155.542,155.177,155.5324,8712.0
2023-08-15 10:20:00,161.92,161.99,161.63,161.66,13041.0,155.5613,155.6285,155.2826,155.3115,13041.0
2023-08-15 10:25:00,161.7,161.84,161.52,161.76,7145.0,155.3499,155.4844,155.177,155.4075,7145.0
2023-08-15 10:30:00,161.78,161.86,161.46,161.48,8616.0,155.4268,155.5036,155.1193,155.1385,8616.0
2023-08-15 10:35:00,161.47,161.61,161.39,161.46,10171.0,155.1289,155.2634,155.0521,155.1193,10171.0
2023-08-15 10:40:00,161.47,161.65,161.39,161.63,11145.0,155.1289,155.3019,155.0521,155.2826,11145.0
2023-08-15 10:45:00,161.66,161.71,161.34,161.45,9109.0,155.3115,155.3595,155.004,155.1097,9109.0
2023-08-15 10:50:00,161.49,161.49,161.34,161.4,11853.0,155.1481,155.1481,155.004,155.0617,11853.0
2023-08-15 10:55:00,161.4,161.46,161.13,161.29,16495.0,155.0617,155.1193,154.8023,154.956,16495.0
2023-08-15 11:00:00,161.27,161.54,161.23,161.5,14452.0,154.9368,155.1962,154.8984,155.1578,14452.0
2023-08-15 11:05:00,161.54,161.63,161.36,161.57,7903.0,155.1962,155.2826,155.0233,155.225,7903.0
2023-08-15 11:10:00,161.59,161.64,161.42,161.64,8375.0,155.2442,155.2923,155.0809,155.2923,8375.0
2023-08-15 11:15:00,161.59,161.76,161.51,161.59,9749.0,155.2442,155.4075,155.1674,155.2442,9749.0
2023-08-15 11:20:00,161.59,161.79,161.58,161.63,9253.0,155.2442,155.4364,155.2346,155.2826,9253.0
2023-08-15 11:25:00,161.63,161.7,161.58,161.66,5797.0,155.2826,155.3499,155.2346,155.3115,5797.0
2023-08-15 11:30:00,161.68,161.68,161.43,161.58,15075.0,155.3307,155.3307,155.0905,155.2346,15075.0
2023-08-15 11:35:00,161.56,161.74,161.54,161.69,9778.0,155.2154,155.3883,155.1962,155.3403,9778.0
2023-08-15 11:40:00,161.66,161.66,161.38,161.41,8280.0,155.3115,155.3115,155.0425,155.0713,8280.0
2023-08-15 11:45:00,161.41,161.61,161.41,161.56,6879.0,155.0713,155.2634,155.0713,155.2154,6879.0
2023-08-15 11:50:00,161.55,161.67,161.47,161.59,9606.0,155.2058,155.3211,155.1289,155.2442,9606.0
2023-08-15 11:55:00,161.58,161.59,161.46,161.51,7226.0,155.2346,155.2442,155.1193,155.1674,7226.0
2023-08-15 12:00:00,161.51,161.51,161.38,161.39,6314.0,155.1674,155.1674,155.0425,155.0521,6314.0
2023-08-15 12:05:00,161.39,161.47,161.28,161.31,11645.0,155.0521,155.1289,154.9464,154.9752,11645.0
2023-08-15 12:10:00,161.31,161.34,161.23,161.25,13764.0,154.9752,155.004,154.8984,154.9176,13764.0
2023-08-15 12:15:00,161.26,161.6,161.26,161.53,7376.0,154.9272,155.2538,154.9272,155.1866,7376.0
2023-08-15 12:20:00,161.5,161.55,161.44,161.53,10627.0,155.1578,155.2058,155.1001,155.1866,10627.0
2023-08-15 12:25:00,161.51,161.6,161.43,161.6,13412.0,155.1674,155.2538,155.0905,155.2538,13412.0
2023-08-15 12:30:00,161.65,161.76,161.54,161.55,8915.0,155.3019,155.4075,155.1962,155.2058,8915.0
2023-08-15 12:35:00,161.59,161.72,161.53,161.55,7736.0,155.2442,155.3691,155.1866,155.2058,7736.0
2023-08-15 12:40:00,161.59,161.64,161.49,161.49,6187.0,155.2442,155.2923,155.1481,155.1481,6187.0
2023-08-15 12:45:00,161.5,161.51,161.25,161.32,8656.0,155.1578,155.1674,154.9176,154.9848,8656.0
2023-08-15 12:50:00,161.31,161.5,161.31,161.47,9081.0,154.9752,155.1578,154.9752,155.1289,9081.0
2023-08-15 12:55:00,161.49,161.62,161.39,161.51,10267.0,155.1481,155.273,155.0521,155.1674,10267.0
2023-08-15 13:00:00,161.51,161.66,161.5,161.61,7749.0,155.1674,155.3115,155.1578,155.2634,7749.0
2023-08-15 13:05:00,161.64,161.73,161.59,161.64,6585.0,155.2923,155.3787,155.2442,155.2923,6585.0
2023-08-15 13:10:00,161.64,162.17,161.62,162.16,9912.0,155.2923,155.8014,155.273,155.7918,9912.0
2023-08-15 13:15:00,162.16,162.29,162.1,162.27,7075.0,155.7918,155.9167,155.7342,155.8975,7075.0
2023-08-15 13:20:00,162.26,162.26,162.07,162.15,5891.0,155.8879,155.8879,155.7054,155.7822,5891.0
2023-08-15 13:25:00,162.16,162.34,162.15,162.21,4924.0,155.7918,155.9648,155.7822,155.8399,4924.0
2023-08-15 13:30:00,162.21,162.21,161.95,161.95,8163.0,155.8399,155.8399,155.5901,155.5901,8163.0
2023-08-15 13:35:00,161.94,162.04,161.94,162.01,7299.0,155.5805,155.6765,155.5805,155.6477,7299.0
2023-08-15 13:40:00,162.0,162.13,162.0,162.11,15512.0,155.6381,155.763,155.6381,155.7438,15512.0
2023-08-15 13:45:00,162.11,162.12,161.99,162.03,6634.0,155.7438,155.7534,155.6285,155.6669,6634.0
2023-08-15 13:50:00,162.02,162.05,161.93,161.96,7160.0,155.6573,155.6862,155.5709,155.5997,7160.0
2023-08-15 13:55:00,161.95,162.09,161.91,161.98,13478.0,155.5901,155.7246,155.5517,155.6189,13478.0
2023-08-15 14:00:00,161.95,161.95,161.7,161.74,8171.0,155.5901,155.5901,155.3499,155.3883,8171.0
2023-08-15 14:05:00,161.74,161.84,161.57,161.84,8272.0,155.3883,155.4844,155.225,155.4844,8272.0
2023-08-15 14:10:00,161.84,161.93,161.76,161.79,14077.0,155.4844,155.5709,155.4075,155.4364,14077.0
2023-08-15 14:15:00,161.79,161.91,161.78,161.84,10665.0,155.4364,155.5517,155.4268,155.4844,10665.0
2023-08-15 14:20:00,161.81,161.88,161.75,161.85,6409.0,155.4556,155.5228,155.3979,155.494,6409.0
2023-08-15 14:25:00,161.85,162.01,161.83,162.01,6105.0,155.494,155.6477,155.4748,155.6477,6105.0
2023-08-15 14:30:00,161.99,162.04,161.94,162.0,5878.0,155.6285,155.6765,155.5805,155.6381,5878.0
2023-08-15 14:35:00,162.0,162.1,161.99,162.09,7720.0,155.6381,155.7342,155.6285,155.7246,7720.0
2023-08-15 14:40:00,162.11,162.28,162.07,162.09,16652.0,155.7438,155.9071,155.7054,155.7246,16652.0
2023-08-15 14:45:00,162.09,162.17,162.08,162.13,9721.0,155.7246,155.8014,155.715,155.763,9721.0
2023-08-15 14:50:00,162.15,162.48,162.12,162.47,29880.0,155.7822,156.0993,155.7534,156.0897,29880.0
2023-08-15 14:55:00,162.51,162.62,162.4,162.49,25809.0,156.1281,156.2338,156.0224,156.1089,25809.0
2023-08-15 15:00:00,162.51,162.62,162.47,162.58,10463.0,156.1281,156.2338,156.0897,156.1953,10463.0
2023-08-15 15:05:00,162.6,162.96,162.59,162.92,13740.0,156.2146,156.5604,156.2049,156.522,13740.0
2023-08-15 15:10:00,162.95,163.16,162.94,163.16,13823.0,156.5508,156.7526,156.5412,156.7526,13823.0
2023-08-15 15:15:00,163.11,163.11,162.81,162.84,15161.0,156.7045,156.7045,156.4163,156.4451,15161.0
2023-08-15 15:20:00,162.83,162.85,162.69,162.7,13126.0,156.4355,156.4547,156.301,156.3106,13126.0
2023-08-15 15:25:00,162.7,162.71,162.38,162.39,16173.0,156.3106,156.3202,156.0032,156.0128,16173.0
2023-08-15 15:30:00,162.38,162.43,162.29,162.29,18827.0,156.0032,156.0512,155.9167,155.9167,18827.0
2023-08-15 15:35:00,162.31,162.31,162.02,162.06,18277.0,155.9359,155.9359,155.6573,155.6958,18277.0
2023-08-15 15:40:00,162.07,162.16,162.02,162.03,30573.0,155.7054,155.7918,155.6573,155.6669,30573.0
2023-08-15 15:45:00,162.03,162.09,161.96,161.96,31587.0,155.6669,155.7246,155.5997,155.5997,31587.0
2023-08-15 15:50:00,161.96,162.44,161.8,162.42,45657.0,155.5997,156.0608,155.446,156.0416,45657.0
2023-08-15 15:55:00,162.41,162.71,162.4,162.56,140011.0,156.032,156.3202,156.0224,156.1761,140011.0
2023-08-16 09:30:00,164.94,165.0,164.21,164.73,35279.0,158.4627,158.5203,157.7613,158.2609,35279.0
2023-08-16 09:35:00,164.6,165.16,164.0,165.16,72476.0,158.136,158.674,157.5596,158.674,72476.0
2023-08-16 09:40:00,165.02,165.71,164.97,165.38,32874.0,158.5395,159.2024,158.4915,158.8854,32874.0
2023-08-16 09:45:00,165.37,165.81,164.82,164.96,45115.0,158.8758,159.2985,158.3474,158.4819,45115.0
2023-08-16 09:50:00,165.08,165.31,164.59,165.21,15604.0,158.5972,158.8181,158.1264,158.7221,15604.0
2023-08-16 09:55:00,165.21,165.79,165.18,165.42,9978.0,158.7221,159.2793,158.6932,158.9238,9978.0
2023-08-16 10:00:00,165.34,165.77,165.29,165.72,20632.0,158.847,159.2601,158.7989,159.212,20632.0
2023-08-16 10:05:00,165.73,166.24,165.69,166.18,25756.0,159.2216,159.7116,159.1832,159.654,25756.0
2023-08-16 10:10:00,166.16,166.34,165.46,165.86,62371.0,159.6348,159.8077,158.9622,159.3465,62371.0
2023-08-16 10:15:00,165.83,166.0,165.55,165.55,19139.0,159.3177,159.481,159.0487,159.0487,19139.0
2023-08-16 10:20:00,165.48,165.82,165.45,165.82,119076.0,158.9815,159.3081,158.9526,159.3081,119076.0
2023-08-16 10:25:00,165.94,166.48,165.94,166.37,10333.0,159.4234,159.9422,159.4234,159.8365,10333.0
2023-08-16 10:30:00,166.38,166.38,165.67,165.78,5457.0,159.8461,159.8461,159.164,159.2697,5457.0
2023-08-16 10:35:00,165.74,165.78,165.51,165.64,4639.0,159.2312,159.2697,159.0103,159.1352,4639.0
2023-08-16 10:40:00,165.59,165.7,165.52,165.66,7759.0,159.0871,159.1928,159.0199,159.1544,7759.0
2023-08-16 10:45:00,165.62,165.66,165.22,165.22,5874.0,159.116,159.1544,158.7317,158.7317,5874.0
2023-08-16 10:50:00,165.26,165.62,165.21,165.36,6821.0,158.7701,159.116,158.7221,158.8662,6821.0
2023-08-16 10:55:00,165.36,165.6,165.23,165.56,10235.0,158.8662,159.0967,158.7413,159.0583,10235.0
2023-08-16 11:00:00,165.6,165.71,165.36,165.37,14985.0,159.0967,159.2024,158.8662,158.8758,14985.0
2023-08-16 11:05:00,165.46,165.75,165.43,165.72,3603.0,158.9622,159.2409,158.9334,159.212,3603.0
2023-08-16 11:10:00,165.7,165.7,165.44,165.5,5268.0,159.1928,159.1928,158.943,159.0007,5268.0
2023-08-16 11:15:00,165.52,165.63,165.44,165.55,7029.0,159.0199,159.1256,158.943,159.0487,7029.0
2023-08-16 11:20:00,165.52,165.71,165.45,165.62,13021.0,159.0199,159.2024,158.9526,159.116,13021.0
2023-08-16 11:25:00,165.6,165.6,165.46,165.52,9717.0,159.0967,159.0967,158.9622,159.0199,9717.0
2023-08-16 11:30:00,165.5,165.58,165.36,165.54,18163.0,159.0007,159.0775,158.8662,159.0391,18163.0
2023-08-16 11:35:00,165.58,165.62,165.46,165.51,9683.0,159.0775,159.116,158.9622,159.0103,9683.0
2023-08-16 11:40:00,165.48,165.5,165.35,165.49,20091.0,158.9815,159.0007,158.8566,158.9911,20091.0
2023-08-16 11:45:00,165.49,165.55,165.35,165.37,20995.0,158.9911,159.0487,158.8566,158.8758,20995.0
2023-08-16 11:50:00,165.34,165.57,165.31,165.5,20203.0,158.847,159.0679,158.8181,159.0007,20203.0
2023-08-16 11:55:00,165.5,165.5,165.18,165.31,16436.0,159.0007,159.0007,158.6932,158.8181,16436.0
2023-08-16 12:00:00,165.28,165.44,165.23,165.24,19236.0,158.7893,158.943,158.7413,158.7509,19236.0
2023-08-16 12:05:00,165.21,165.57,165.16,165.5,13592.0,158.7221,159.0679,158.674,159.0007,13592.0
2023-08-16 12:10:00,165.47,165.63,165.4,165.42,20059.0,158.9718,159.1256,158.9046,158.9238,20059.0
2023-08-16 12:15:00,165.51,165.71,165.42,165.68,25835.0,159.0103,159.2024,158.9238,159.1736,25835.0
2023-08-16 12:20:00,165.64,165.83,165.58,165.75,15621.0,159.1352,159.3177,159.0775,159.2409,15621.0
2023-08-16 12:25:00,165.75,165.89,165.61,165.84,18484.0,159.2409,159.3754,159.1064,159.3273,18484.0
2023-08-16 12:30:00,165.84,165.97,165.77,165.93,14561.0,159.3273,159.4522,159.2601,159.4138,14561.0
2023-08-16 12:35:00,165.93,166.07,165.83,166.03,14693.0,159.4138,159.5483,159.3177,159.5099,14693.0
2023-08-16 12:40:00,166.01,166.07,165.82,165.87,20718.0,159.4906,159.5483,159.3081,159.3561,20718.0
2023-08-16 12:45:00,165.84,165.84,165.63,165.69,20496.0,159.3273,159.3273,159.1256,159.1832,20496.0
2023-08-16 12:50:00,165.69,165.8,165.58,165.65,15999.0,159.1832,159.2889,159.0775,159.1448,15999.0
2023-08-16 12:55:00,165.63,165.66,165.47,165.66,17065.0,159.1256,159.1544,158.9718,159.1544,17065.0
2023-08-16 13:00:00,165.66,165.71,165.48,165.62,14649.0,159.1544,159.2024,158.9815,159.116,14649.0
2023-08-16 13:05:00,165.59,165.59,165.44,165.49,39702.0,159.0871,159.0871,158.943,158.9911,39702.0
2023-08-16 13:10:00,165.5,165.53,165.2,165.35,105515.0,159.0007,159.0295,158.7125,158.8566,105515.0
2023-08-16 13:15:00,165.35,165.36,165.08,165.18,24342.0,158.8566,158.8662,158.5972,158.6932,24342.0
2023-08-16 13:20:00,165.19,165.27,165.02,165.07,20370.0,158.7028,158.7797,158.5395,158.5876,20370.0
2023-08-16 13:25:00,165.04,165.14,164.87,164.95,33522.0,158.5587,158.6548,158.3954,158.4723,33522.0
2023-08-16 13:30:00,164.94,165.03,164.7,164.84,24512.0,158.4627,158.5491,158.2321,158.3666,24512.0
2023-08-16 13:35:00,164.75,165.11,164.75,165.05,10533.0,158.2801,158.626,158.2801,158.5683,10533.0
2023-08-16 13:40:00,165.04,165.1,164.75,164.77,5419.0,158.5587,158.6164,158.2801,158.2993,5419.0
2023-08-16 13:45:00,164.77,164.96,164.76,164.84,7073.0,158.2993,158.4819,158.2897,158.3666,7073.0
2023-08-16 13:50:00,164.89,165.12,164.86,165.09,14441.0,158.4146,158.6356,158.3858,158.6068,14441.0
2023-08-16 13:55:00,165.1,165.34,165.09,165.3,15155.0,158.6164,158.847,158.6068,158.8085,15155.0
2023-08-16 14:00:00,165.32,165.47,165.0,165.14,24396.0,158.8277,158.9718,158.5203,158.6548,24396.0
2023-08-16 14:05:00,165.08,165.2,164.86,165.12,16537.0,158.5972,158.7125,158.3858,158.6356,16537.0
2023-08-16 14:10:00,165.03,165.12,164.99,165.01,9187.0,158.5491,158.6356,158.5107,158.5299,9187.0
2023-08-16 14:15:00,164.99,165.18,164.93,165.18,7367.0,158.5107,158.6932,158.4531,158.6932,7367.0
2023-08-16 14:20:00,165.17,165.35,165.16,165.34,4821.0,158.6836,158.8566,158.674,158.847,4821.0
2023-08-16 14:25:00,165.3,165.4,165.25,165.29,6787.0,158.8085,158.9046,158.7605,158.7989,6787.0
2023-08-16 14:30:00,165.33,165.44,165.32,165.4,4920.0,158.8373,158.943,158.8277,158.9046,4920.0
2023-08-16 14:35:00,165.4,165.4,165.24,165.34,9908.0,158.9046,158.9046,158.7509,158.847,9908.0
2023-08-16 14:40:00,165.3,165.37,165.21,165.31,13784.0,158.8085,158.8758,158.7221,158.8181,13784.0
2023-08-16 14:45:00,165.32,165.4,165.12,165.2,18767.0,158.8277,158.9046,158.6356,158.7125,18767.0
2023-08-16 14:50:00,165.2,165.28,165.16,165.24,22725.0,158.7125,158.7893,158.674,158.7509,22725.0
2023-08-16 14:55:00,165.23,165.4,165.22,165.29,13731.0,158.7413,158.9046,158.7317,158.7989,13731.0
2023-08-16 15:00:00,165.35,165.35,165.2,165.22,12202.0,158.8566,158.8566,158.7125,158.7317,12202.0
2023-08-16 15:05:00,165.17,165.17,164.66,164.97,11753.0,158.6836,158.6836,158.1937,158.4915,11753.0
2023-08-16 15:10:00,164.95,164.97,164.58,164.6,21988.0,158.4723,158.4915,158.1168,158.136,21988.0
2023-08-16 15:15:00,164.59,164.6,164.37,164.45,15200.0,158.1264,158.136,157.915,157.9919,15200.0
2023-08-16 15:20:00,164.43,164.49,164.25,164.25,9054.0,157.9727,158.0303,157.7998,157.7998,9054.0
2023-08-16 15:25:00,164.27,164.34,164.24,164.29,17627.0,157.819,157.8862,157.7902,157.8382,17627.0
2023-08-16 15:30:00,164.29,164.47,164.23,164.4,17614.0,157.8382,158.0111,157.7805,157.9439,17614.0
2023-08-16 15:35:00,164.41,164.43,164.04,164.05,20452.0,157.9535,157.9727,157.598,157.6076,20452.0
2023-08-16 15:40:00,164.04,164.11,163.81,163.85,28051.0,157.598,157.6653,157.377,157.4155,28051.0
2023-08-16 15:45:00,163.84,164.13,163.82,164.06,31404.0,157.4059,157.6845,157.3866,157.6172,31404.0
2023-08-16 15:50:00,164.03,164.21,163.87,163.93,61133.0,157.5884,157.7613,157.4347,157.4923,61133.0
2023-08-16 15:55:00,163.92,163.95,163.58,163.69,104086.0,157.4827,157.5115,157.1561,157.2618,104086.0
2023-08-17 09:30:00,163.9,163.91,162.78,163.32,21508.0,157.4635,157.4731,156.3875,156.9063,21508.0
2023-08-17 09:35:00,163.29,163.9,163.29,163.69,10107.0,156.8775,157.4635,156.8775,157.2618,10107.0
2023-08-17 09:40:00,163.84,164.66,163.77,164.54,7732.0,157.4059,158.1937,157.3386,158.0784,7732.0
2023-08-17 09:45:00,164.55,164.58,163.5,163.5,4918.0,158.088,158.1168,157.0792,157.0792,4918.0
2023-08-17 09:50:00,163.5,163.7,163.5,163.64,3000.0,157.0792,157.2714,157.0792,157.2137,3000.0
2023-08-17 09:55:00,163.72,164.0,163.5,164.0,8296.0,157.2906,157.5596,157.0792,157.5596,8296.0
2023-08-17 10:00:00,163.96,164.1,163.5,163.59,9748.0,157.5211,157.6556,157.0792,157.1657,9748.0
2023-08-17 10:05:00,163.67,163.77,163.45,163.54,23702.0,157.2425,157.3386,157.0312,157.1176,23702.0
2023-08-17 10:10:00,163.5,163.73,163.46,163.54,15178.0,157.0792,157.3002,157.0408,157.1176,15178.0
2023-08-17 10:15:00,163.61,164.09,163.59,164.0,6518.0,157.1849,157.646,157.1657,157.5596,6518.0
2023-08-17 10:20:00,164.03,164.37,164.03,164.04,8665.0,157.5884,157.915,157.5884,157.598,8665.0
2023-08-17 10:25:00,164.04,164.04,163.02,163.02,26989.0,157.598,157.598,156.6181,156.6181,26989.0
2023-08-17 10:30:00,163.03,163.1,162.77,162.8,7131.0,156.6277,156.6949,156.3779,156.4067,7131.0
2023-08-17 10:35:00,162.86,162.99,162.57,162.65,6265.0,156.4643,156.5892,156.1857,156.2626,6265.0
2023-08-17 10:40:00,162.73,162.99,162.71,162.71,5669.0,156.3395,156.5892,156.3202,156.3202,5669.0
2023-08-17 10:45:00,162.71,162.76,162.56,162.65,4399.0,156.3202,156.3683,156.1761,156.2626,4399.0
2023-08-17 10:50:00,162.62,162.64,162.47,162.47,4544.0,156.2338,156.253,156.0897,156.0897,4544.0
2023-08-17 10:55:00,162.59,162.69,162.38,162.38,16434.0,156.2049,156.301,156.0032,156.0032,16434.0
2023-08-17 11:00:00,162.36,162.6,162.36,162.56,5141.0,155.984,156.2146,155.984,156.1761,5141.0
2023-08-17 11:05:00,162.55,162.68,162.42,162.6,5538.0,156.1665,156.2914,156.0416,156.2146,5538.0
2023-08-17 11:10:00,162.57,162.65,162.45,162.65,4563.0,156.1857,156.2626,156.0704,156.2626,4563.0
2023-08-17 11:15:00,162.6,162.7,162.45,162.49,4952.0,156.2146,156.3106,156.0704,156.1089,4952.0
2023-08-17 11:20:00,162.5,162.54,162.37,162.37,5755.0,156.1185,156.1569,155.9936,155.9936,5755.0
2023-08-17 11:25:00,162.36,162.59,162.31,162.46,7496.0,155.984,156.2049,155.9359,156.0801,7496.0
2023-08-17 11:30:00,162.44,162.61,162.43,162.47,6924.0,156.0608,156.2242,156.0512,156.0897,6924.0
2023-08-17 11:35:00,162.49,162.81,162.41,162.74,6503.0,156.1089,156.4163,156.032,156.3491,6503.0
2023-08-17 11:40:00,162.79,162.92,162.66,162.74,4618.0,156.3971,156.522,156.2722,156.3491,4618.0
2023-08-17 11:45:00,162.74,162.82,162.64,162.8,8513.0,156.3491,156.4259,156.253,156.4067,8513.0
2023-08-17 11:50:00,162.81,162.89,162.67,162.67,13322.0,156.4163,156.4932,156.2818,156.2818,13322.0
2023-08-17 11:55:00,162.67,162.85,162.64,162.65,6725.0,156.2818,156.4547,156.253,156.2626,6725.0
2023-08-17 12:00:00,162.63,162.66,162.4,162.5,8401.0,156.2434,156.2722,156.0224,156.1185,8401.0
2023-08-17 12:05:00,162.56,162.8,162.5,162.8,11007.0,156.1761,156.4067,156.1185,156.4067,11007.0
2023-08-17 12:10:00,162.82,162.93,162.78,162.93,12883.0,156.4259,156.5316,156.3875,156.5316,12883.0
2023-08-17 12:15:00,162.93,163.11,162.63,162.9,19910.0,156.5316,156.7045,156.2434,156.5028,19910.0
2023-08-17 12:20:00,162.82,163.1,162.71,163.04,10373.0,156.4259,156.6949,156.3202,156.6373,10373.0
2023-08-17 12:25:00,163.13,163.13,162.6,162.71,9814.0,156.7237,156.7237,156.2146,156.3202,9814.0
2023-08-17 12:30:00,162.68,162.84,162.62,162.72,11195.0,156.2914,156.4451,156.2338,156.3298,11195.0
2023-08-17 12:35:00,162.75,162.77,162.5,162.56,5683.0,156.3587,156.3779,156.1185,156.1761,5683.0
2023-08-17 12:40:00,162.7,162.75,162.58,162.6,5195.0,156.3106,156.3587,156.1953,156.2146,5195.0
2023-08-17 12:45:00,162.58,162.69,162.5,162.69,9642.0,156.1953,156.301,156.1185,156.301,9642.0
2023-08-17 12:50:00,162.63,162.75,162.62,162.71,6080.0,156.2434,156.3587,156.2338,156.3202,6080.0
2023-08-17 12:55:00,162.76,162.76,162.57,162.63,4111.0,156.3683,156.3683,156.1857,156.2434,4111.0
2023-08-17 13:00:00,162.61,162.63,162.53,162.57,7048.0,156.2242,156.2434,156.1473,156.1857,7048.0
2023-08-17 13:05:00,162.55,162.78,162.53,162.55,18254.0,156.1665,156.3875,156.1473,156.1665,18254.0
2023-08-17 13:10:00,162.57,162.63,162.52,162.59,6839.0,156.1857,156.2434,156.1377,156.2049,6839.0
2023-08-17 13:15:00,162.61,162.65,162.52,162.59,8101.0,156.2242,156.2626,156.1377,156.2049,8101.0
2023-08-17 13:20:00,162.58,162.61,162.4,162.45,7514.0,156.1953,156.2242,156.0224,156.0704,7514.0
2023-08-17 13:25:00,162.39,162.63,162.39,162.63,8329.0,156.0128,156.2434,156.0128,156.2434,8329.0
2023-08-17 13:30:00,162.63,162.67,162.49,162.53,5330.0,156.2434,156.2818,156.1089,156.1473,5330.0
2023-08-17 13:35:00,162.5,162.5,162.33,162.45,7475.0,156.1185,156.1185,155.9552,156.0704,7475.0
2023-08-17 13:40:00,162.45,162.54,162.28,162.34,11938.0,156.0704,156.1569,155.9071,155.9648,11938.0
2023-08-17 13:45:00,162.35,162.38,162.1,162.11,5804.0,155.9744,156.0032,155.7342,155.7438,5804.0
2023-08-17 13:50:00,162.12,162.2,162.0,162.07,9471.0,155.7534,155.8303,155.6381,155.7054,9471.0
2023-08-17 13:55:00,162.06,162.1,161.97,162.04,6771.0,155.6958,155.7342,155.6093,155.6765,6771.0
2023-08-17 14:00:00,162.03,162.15,162.02,162.02,7663.0,155.6669,155.7822,155.6573,155.6573,7663.0
2023-08-17 14:05:00,161.99,162.03,161.89,162.0,9225.0,155.6285,155.6669,155.5324,155.6381,9225.0
2023-08-17 14:10:00,162.03,162.19,161.94,162.13,19349.0,155.6669,155.8207,155.5805,155.763,19349.0
2023-08-17 14:15:00,162.09,162.1,161.99,162.05,7215.0,155.7246,155.7342,155.6285,155.6862,7215.0
2023-08-17 14:20:00,162.02,162.09,161.99,162.0,7184.0,155.6573,155.7246,155.6285,155.6381,7184.0
2023-08-17 14:25:00,161.99,161.99,161.84,161.97,8187.0,155.6285,155.6285,155.4844,155.6093,8187.0
2023-08-17 14:30:00,161.96,162.02,161.87,161.92,14576.0,155.5997,155.6573,155.5132,155.5613,14576.0
2023-08-17 14:35:00,161.93,161.94,161.69,161.75,10728.0,155.5709,155.5805,155.3403,155.3979,10728.0
2023-08-17 14:40:00,161.72,161.78,161.53,161.54,13869.0,155.3691,155.4268,155.1866,155.1962,13869.0
2023-08-17 14:45:00,161.47,161.51,161.33,161.38,9552.0,155.1289,155.1674,154.9944,155.0425,9552.0
2023-08-17 14:50:00,161.38,161.38,160.94,160.97,30579.0,155.0425,155.0425,154.6197,154.6486,30579.0
2023-08-17 14:55:00,160.93,161.01,160.86,160.96,10044.0,154.6101,154.687,154.5429,154.639,10044.0
2023-08-17 15:00:00,160.95,160.95,160.61,160.61,8777.0,154.6294,154.6294,154.3027,154.3027,8777.0
2023-08-17 15:05:00,160.65,160.75,160.47,160.47,11354.0,154.3411,154.4372,154.1682,154.1682,11354.0
2023-08-17 15:10:00,160.47,160.62,160.2,160.22,9964.0,154.1682,154.3123,153.9088,153.928,9964.0
2023-08-17 15:15:00,160.24,160.28,160.09,160.26,19836.0,153.9472,153.9857,153.8031,153.9664,19836.0
2023-08-17 15:20:00,160.28,160.45,159.87,160.04,46682.0,153.9857,154.149,153.5918,153.7551,46682.0
2023-08-17 15:25:00,160.09,160.45,160.09,160.44,14857.0,153.8031,154.149,153.8031,154.1394,14857.0
2023-08-17 15:30:00,160.45,160.73,160.3,160.3,15995.0,154.149,154.418,154.0049,154.0049,15995.0
2023-08-17 15:35:00,160.34,160.34,160.04,160.15,14412.0,154.0433,154.0433,153.7551,153.8608,14412.0
2023-08-17 15:40:00,160.15,160.21,160.1,160.14,25916.0,153.8608,153.9184,153.8127,153.8512,25916.0
2023-08-17 15:45:00,160.15,160.51,160.12,160.39,24637.0,153.8608,154.2066,153.8319,154.0913,24637.0
2023-08-17 15:50:00,160.39,160.62,160.37,160.57,46951.0,154.0913,154.3123,154.0721,154.2643,46951.0
2023-08-17 15:55:00,160.59,160.6,160.32,160.45,95964.0,154.2835,154.2931,154.0241,154.149,95964.0
2023-08-18 09:30:00,160.57,161.96,160.42,161.47,56789.0,154.2643,155.5997,154.1202,155.1289,56789.0
2023-08-18 09:35:00,161.59,162.05,161.53,161.74,9094.0,155.2442,155.6862,155.1866,155.3883,9094.0
2023-08-18 09:40:00,161.76,162.9,161.76,162.81,9502.0,155.4075,156.5028,155.4075,156.4163,9502.0
2023-08-18 09:45:00,162.81,163.04,162.76,162.93,15159.0,156.4163,156.6373,156.3683,156.5316,15159.0
2023-08-18 09:50:00,162.78,162.81,162.48,162.8,8836.0,156.3875,156.4163,156.0993,156.4067,8836.0
2023-08-18 09:55:00,162.82,162.95,162.67,162.91,8128.0,156.4259,156.5508,156.2818,156.5124,8128.0
2023-08-18 10:00:00,162.89,163.3,162.84,163.2,9047.0,156.4932,156.8871,156.4451,156.791,9047.0
2023-08-18 10:05:00,163.22,163.57,163.13,163.47,21367.0,156.8102,157.1465,156.7237,157.0504,21367.0
2023-08-18 10:10:00,163.55,163.62,163.36,163.4,13694.0,157.1272,157.1945,156.9447,156.9831,13694.0
2023-08-18 10:15:00,163.37,163.44,163.14,163.35,5540.0,156.9543,157.0216,156.7333,156.9351,5540.0
2023-08-18 10:20:00,163.47,163.61,163.23,163.39,6055.0,157.0504,157.1849,156.8198,156.9735,6055.0
2023-08-18 10:25:00,163.42,163.56,163.21,163.22,8694.0,157.0024,157.1369,156.8006,156.8102,8694.0
2023-08-18 10:30:00,163.2,163.34,163.03,163.2,5000.0,156.791,156.9255,156.6277,156.791,5000.0
2023-08-18 10:35:00,163.21,163.21,162.98,163.08,6523.0,156.8006,156.8006,156.5796,156.6757,6523.0
2023-08-18 10:40:00,163.07,163.49,163.07,163.4,8338.0,156.6661,157.0696,156.6661,156.9831,8338.0
2023-08-18 10:45:00,163.42,163.61,163.28,163.58,13981.0,157.0024,157.1849,156.8679,157.1561,13981.0
2023-08-18 10:50:00,163.67,163.84,163.53,163.71,19296.0,157.2425,157.4059,157.108,157.281,19296.0
2023-08-18 10:55:00,163.75,163.94,163.66,163.84,13980.0,157.3194,157.5019,157.2329,157.4059,13980.0
2023-08-18 11:00:00,163.83,163.94,163.51,163.56,8498.0,157.3963,157.5019,157.0888,157.1369,8498.0
2023-08-18 11:05:00,163.56,163.67,163.5,163.63,5100.0,157.1369,157.2425,157.0792,157.2041,5100.0
2023-08-18 11:10:00,163.6,163.81,163.57,163.69,6718.0,157.1753,157.377,157.1465,157.2618,6718.0
2023-08-18 11:15:00,163.73,163.79,163.52,163.67,6113.0,157.3002,157.3578,157.0984,157.2425,6113.0
2023-08-18 11:20:00,163.67,163.74,163.46,163.63,5721.0,157.2425,157.3098,157.0408,157.2041,5721.0
2023-08-18 11:25:00,163.58,163.69,163.39,163.39,8245.0,157.1561,157.2618,156.9735,156.9735,8245.0
2023-08-18 11:30:00,163.4,163.58,163.27,163.58,6217.0,156.9831,157.1561,156.8582,157.1561,6217.0
2023-08-18 11:35:00,163.58,163.72,163.57,163.65,8061.0,157.1561,157.2906,157.1465,157.2233,8061.0
2023-08-18 11:40:00,163.61,163.78,163.56,163.77,7976.0,157.1849,157.3482,157.1369,157.3386,7976.0
2023-08-18 11:45:00,163.75,163.95,163.73,163.73,11748.0,157.3194,157.5115,157.3002,157.3002,11748.0
2023-08-18 11:50:00,163.75,163.75,163.44,163.52,6306.0,157.3194,157.3194,157.0216,157.0984,6306.0
2023-08-18 11:55:00,163.52,163.54,163.32,163.43,9230.0,157.0984,157.1176,156.9063,157.012,9230.0
2023-08-18 12:00:00,163.45,163.68,163.37,163.59,6241.0,157.0312,157.2521,156.9543,157.1657,6241.0
2023-08-18 12:05:00,163.65,163.72,163.52,163.59,11118.0,157.2233,157.2906,157.0984,157.1657,11118.0
2023-08-18 12:10:00,163.56,163.56,163.37,163.37,4394.0,157.1369,157.1369,156.9543,156.9543,4394.0
2023-08-18 12:15:00,163.42,163.52,163.37,163.51,8275.0,157.0024,157.0984,156.9543,157.0888,8275.0
2023-08-18 12:20:00,163.5,163.75,163.44,163.69,8223.0,157.0792,157.3194,157.0216,157.2618,8223.0
2023-08-18 12:25:00,163.75,163.85,163.7,163.74,8204.0,157.3194,157.4155,157.2714,157.3098,8204.0
2023-08-18 12:30:00,163.74,163.74,163.47,163.53,7511.0,157.3098,157.3098,157.0504,157.108,7511.0
2023-08-18 12:35:00,163.5,163.71,163.44,163.71,5716.0,157.0792,157.281,157.0216,157.281,5716.0
2023-08-18 12:40:00,163.68,163.75,163.56,163.61,5278.0,157.2521,157.3194,157.1369,157.1849,5278.0
2023-08-18 12:45:00,163.58,163.62,163.39,163.39,5709.0,157.1561,157.1945,156.9735,156.9735,5709.0
2023-08-18 12:50:00,163.37,163.38,163.32,163.35,3606.0,156.9543,156.9639,156.9063,156.9351,3606.0
2023-08-18 12:55:00,163.34,163.5,163.21,163.26,5890.0,156.9255,157.0792,156.8006,156.8486,5890.0
2023-08-18 13:00:00,163.25,163.44,163.21,163.44,5285.0,156.839,157.0216,156.8006,157.0216,5285.0
2023-08-18 13:05:00,163.45,163.45,163.14,163.16,6401.0,157.0312,157.0312,156.7333,156.7526,6401.0
2023-08-18 13:10:00,163.2,163.22,163.06,163.13,4141.0,156.791,156.8102,156.6565,156.7237,4141.0
2023-08-18 13:15:00,163.12,163.29,163.12,163.22,7787.0,156.7141,156.8775,156.7141,156.8102,7787.0
2023-08-18 13:20:00,163.19,163.32,163.07,163.09,10353.0,156.7814,156.9063,156.6661,156.6853,10353.0
2023-08-18 13:25:00,163.08,163.32,163.07,163.3,6650.0,156.6757,156.9063,156.6661,156.8871,6650.0
2023-08-18 13:30:00,163.33,163.38,163.22,163.24,3931.0,156.9159,156.9639,156.8102,156.8294,3931.0
2023-08-18 13:35:00,163.28,163.3,163.17,163.17,5310.0,156.8679,156.8871,156.7622,156.7622,5310.0
2023-08-18 13:40:00,163.21,163.21,163.08,163.08,3689.0,156.8006,156.8006,156.6757,156.6757,3689.0
2023-08-18 13:45:00,163.05,163.11,162.9,163.11,4817.0,156.6469,156.7045,156.5028,156.7045,4817.0
2023-08-18 13:50:00,163.07,163.23,163.05,163.21,4267.0,156.6661,156.8198,156.6469,156.8006,4267.0
2023-08-18 13:55:00,163.18,163.31,163.05,163.31,5074.0,156.7718,156.8967,156.6469,156.8967,5074.0
2023-08-18 14:00:00,163.29,163.29,163.16,163.19,4600.0,156.8775,156.8775,156.7526,156.7814,4600.0
2023-08-18 14:05:00,163.14,163.25,163.1,163.2,6988.0,156.7333,156.839,156.6949,156.791,6988.0
2023-08-18 14:10:00,163.21,163.21,163.03,163.05,5191.0,156.8006,156.8006,156.6277,156.6469,5191.0
2023-08-18 14:15:00,163.02,163.1,162.93,162.99,3457.0,156.6181,156.6949,156.5316,156.5892,3457.0
2023-08-18 14:20:00,163.0,163.03,162.83,162.86,4733.0,156.5988,156.6277,156.4355,156.4643,4733.0
2023-08-18 14:25:00,162.8,162.89,162.71,162.73,5981.0,156.4067,156.4932,156.3202,156.3395,5981.0
2023-08-18 14:30:00,162.73,163.08,162.73,163.04,3669.0,156.3395,156.6757,156.3395,156.6373,3669.0
2023-08-18 14:35:00,163.04,163.12,163.01,163.03,6553.0,156.6373,156.7141,156.6085,156.6277,6553.0
2023-08-18 14:40:00,163.1,163.1,162.39,162.42,54745.0,156.6949,156.6949,156.0128,156.0416,54745.0
2023-08-18 14:45:00,162.42,162.54,162.38,162.45,9017.0,156.0416,156.1569,156.0032,156.0704,9017.0
2023-08-18 14:50:00,162.45,162.68,162.37,162.63,6712.0,156.0704,156.2914,155.9936,156.2434,6712.0
2023-08-18 14:55:00,162.64,162.72,162.58,162.61,7657.0,156.253,156.3298,156.1953,156.2242,7657.0
2023-08-18 15:00:00,162.6,162.62,162.47,162.62,4545.0,156.2146,156.2338,156.0897,156.2338,4545.0
2023-08-18 15:05:00,162.64,162.91,162.64,162.88,6924.0,156.253,156.5124,156.253,156.4836,6924.0
2023-08-18 15:10:00,162.88,162.92,162.66,162.67,10689.0,156.4836,156.522,156.2722,156.2818,10689.0
2023-08-18 15:15:00,162.69,162.84,162.51,162.83,9586.0,156.301,156.4451,156.1281,156.4355,9586.0
2023-08-18 15:20:00,162.82,162.96,162.82,162.84,10168.0,156.4259,156.5604,156.4259,156.4451,10168.0
2023-08-18 15:25:00,162.87,163.04,162.79,162.97,7753.0,156.474,156.6373,156.3971,156.57,7753.0
2023-08-18 15:30:00,162.95,162.98,162.74,162.91,13544.0,156.5508,156.5796,156.3491,156.5124,13544.0
2023-08-18 15:35:00,162.91,162.92,162.75,162.81,13512.0,156.5124,156.522,156.3587,156.4163,13512.0
2023-08-18 15:40:00,162.8,162.94,162.78,162.84,16274.0,156.4067,156.5412,156.3875,156.4451,16274.0
2023-08-18 15:45:00,162.82,163.1,162.8,162.87,24788.0,156.4259,156.6949,156.4067,156.474,24788.0
2023-08-18 15:50:00,162.86,162.92,162.65,162.81,53948.0,156.4643,156.522,156.2626,156.4163,53948.0
2023-08-18 15:55:00,162.81,163.03,162.66,162.99,140366.0,156.4163,156.6277,156.2722,156.5892,140366.0
2023-08-21 09:30:00,162.35,162.88,162.1,162.53,22652.0,155.9744,156.4836,155.7342,156.1473,22652.0
2023-08-21 09:35:00,162.52,162.98,162.2,162.53,11724.0,156.1377,156.5796,155.8303,156.1473,11724.0
2023-08-21 09:40:00,162.76,163.26,162.62,162.71,8109.0,156.3683,156.8486,156.2338,156.3202,8109.0
2023-08-21 09:45:00,162.71,162.88,162.25,162.84,12136.0,156.3202,156.4836,155.8783,156.4451,12136.0
2023-08-21 09:50:00,162.91,163.06,162.63,162.97,15196.0,156.5124,156.6565,156.2434,156.57,15196.0
2023-08-21 09:55:00,162.96,163.6,162.92,163.6,7730.0,156.5604,157.1753,156.522,157.1753,7730.0
2023-08-21 10:00:00,163.59,163.59,163.07,163.2,10421.0,157.1657,157.1657,156.6661,156.791,10421.0
2023-08-21 10:05:00,163.16,163.71,163.16,163.55,12558.0,156.7526,157.281,156.7526,157.1272,12558.0
2023-08-21 10:10:00,163.54,163.58,163.13,163.16,11217.0,157.1176,157.1561,156.7237,156.7526,11217.0
2023-08-21 10:15:00,163.14,163.49,162.98,163.49,11736.0,156.7333,157.0696,156.5796,157.0696,11736.0
2023-08-21 10:20:00,163.47,163.59,163.33,163.59,16357.0,157.0504,157.1657,156.9159,157.1657,16357.0
2023-08-21 10:25:00,163.55,163.95,163.55,163.7,9916.0,157.1272,157.5115,157.1272,157.2714,9916.0
2023-08-21 10:30:00,163.63,163.63,163.21,163.23,16771.0,157.2041,157.2041,156.8006,156.8198,16771.0
2023-08-21 10:35:00,163.24,163.6,163.16,163.39,10414.0,156.8294,157.1753,156.7526,156.9735,10414.0
2023-08-21 10:40:00,163.37,163.49,163.34,163.48,4222.0,156.9543,157.0696,156.9255,157.06,4222.0
2023-08-21 10:45:00,163.42,163.45,163.3,163.37,14104.0,157.0024,157.0312,156.8871,156.9543,14104.0
2023-08-21 10:50:00,163.35,163.35,163.04,163.18,17290.0,156.9351,156.9351,156.6373,156.7718,17290.0
2023-08-21 10:55:00,163.17,163.35,163.07,163.15,8367.0,156.7622,156.9351,156.6661,156.743,8367.0
2023-08-21 11:00:00,163.17,163.31,163.07,163.19,10005.0,156.7622,156.8967,156.6661,156.7814,10005.0
2023-08-21 11:05:00,163.22,163.44,163.22,163.43,8351.0,156.8102,157.0216,156.8102,157.012,8351.0
2023-08-21 11:10:00,163.39,163.53,163.3,163.46,13729.0,156.9735,157.108,156.8871,157.0408,13729.0
2023-08-21 11:15:00,163.42,163.54,163.28,163.46,10199.0,157.0024,157.1176,156.8679,157.0408,10199.0
2023-08-21 11:20:00,163.54,163.58,163.23,163.23,15913.0,157.1176,157.1561,156.8198,156.8198,15913.0
2023-08-21 11:25:00,163.18,163.21,163.03,163.17,13542.0,156.7718,156.8006,156.6277,156.7622,13542.0
2023-08-21 11:30:00,163.17,163.25,162.75,162.81,15522.0,156.7622,156.839,156.3587,156.4163,15522.0
2023-08-21 11:35:00,162.77,162.86,162.36,162.37,16036.0,156.3779,156.4643,155.984,155.9936,16036.0
2023-08-21 11:40:00,162.37,162.53,162.24,162.28,10466.0,155.9936,156.1473,155.8687,155.9071,10466.0
2023-08-21 11:45:00,162.36,162.41,162.13,162.23,15821.0,155.984,156.032,155.763,155.8591,15821.0
2023-08-21 11:50:00,162.23,162.31,161.95,162.22,11648.0,155.8591,155.9359,155.5901,155.8495,11648.0
2023-08-21 11:55:00,162.19,162.29,162.05,162.11,5173.0,155.8207,155.9167,155.6862,155.7438,5173.0
2023-08-21 12:00:00,162.09,162.29,162.08,162.13,8789.0,155.7246,155.9167,155.715,155.763,8789.0
2023-08-21 12:05:00,162.14,162.37,162.05,162.12,33568.0,155.7726,155.9936,155.6862,155.7534,33568.0
2023-08-21 12:10:00,162.07,162.07,161.82,161.82,4722.0,155.7054,155.7054,155.4652,155.4652,4722.0
2023-08-21 12:15:00,161.84,161.91,161.74,161.74,6121.0,155.4844,155.5517,155.3883,155.3883,6121.0
2023-08-21 12:20:00,161.72,161.93,161.71,161.85,6928.0,155.3691,155.5709,155.3595,155.494,6928.0
2023-08-21 12:25:00,161.84,161.85,161.66,161.7,8353.0,155.4844,155.494,155.3115,155.3499,8353.0
2023-08-21 12:30:00,161.7,161.74,161.64,161.74,6032.0,155.3499,155.3883,155.2923,155.3883,6032.0
2023-08-21 12:35:00,161.73,161.81,161.35,161.49,11793.0,155.3787,155.4556,155.0136,155.1481,11793.0
2023-08-21 12:40:00,161.49,161.72,161.48,161.54,10262.0,155.1481,155.3691,155.1385,155.1962,10262.0
2023-08-21 12:45:00,161.53,161.77,161.53,161.74,10612.0,155.1866,155.4172,155.1866,155.3883,10612.0
2023-08-21 12:50:00,161.67,161.73,161.57,161.57,9480.0,155.3211,155.3787,155.225,155.225,9480.0
2023-08-21 12:55:00,161.56,161.78,161.54,161.78,7791.0,155.2154,155.4268,155.1962,155.4268,7791.0
2023-08-21 13:00:00,161.7,161.73,161.5,161.56,6588.0,155.3499,155.3787,155.1578,155.2154,6588.0
2023-08-21 13:05:00,161.53,161.57,161.42,161.42,8514.0,155.1866,155.225,155.0809,155.0809,8514.0
2023-08-21 13:10:00,161.4,161.43,161.11,161.11,6471.0,155.0617,155.0905,154.7831,154.7831,6471.0
2023-08-21 13:15:00,161.1,161.53,161.0,161.49,9387.0,154.7735,155.1866,154.6774,155.1481,9387.0
2023-08-21 13:20:00,161.52,161.65,161.45,161.55,10395.0,155.177,155.3019,155.1097,155.2058,10395.0
2023-08-21 13:25:00,161.58,161.91,161.55,161.91,5861.0,155.2346,155.5517,155.2058,155.5517,5861.0
2023-08-21 13:30:00,161.9,161.91,161.7,161.7,7664.0,155.542,155.5517,155.3499,155.3499,7664.0
2023-08-21 13:35:00,161.77,161.85,161.7,161.77,6115.0,155.4172,155.494,155.3499,155.4172,6115.0
2023-08-21 13:40:00,161.74,161.94,161.72,161.84,8738.0,155.3883,155.5805,155.3691,155.4844,8738.0
2023-08-21 13:45:00,161.88,162.03,161.87,162.03,6800.0,155.5228,155.6669,155.5132,155.6669,6800.0
2023-08-21 13:50:00,161.94,162.0,161.8,161.82,8596.0,155.5805,155.6381,155.446,155.4652,8596.0
2023-08-21 13:55:00,161.86,161.93,161.79,161.88,5636.0,155.5036,155.5709,155.4364,155.5228,5636.0
2023-08-21 14:00:00,161.93,162.03,161.83,161.87,8855.0,155.5709,155.6669,155.4748,155.5132,8855.0
2023-08-21 14:05:00,161.83,161.9,161.71,161.71,10269.0,155.4748,155.542,155.3595,155.3595,10269.0
2023-08-21 14:10:00,161.67,161.81,161.67,161.71,7418.0,155.3211,155.4556,155.3211,155.3595,7418.0
2023-08-21 14:15:00,161.7,161.73,161.43,161.43,11286.0,155.3499,155.3787,155.0905,155.0905,11286.0
2023-08-21 14:20:00,161.45,161.61,161.45,161.49,12769.0,155.1097,155.2634,155.1097,155.1481,12769.0
2023-08-21 14:25:00,161.45,161.45,161.2,161.42,18567.0,155.1097,155.1097,154.8695,155.0809,18567.0
2023-08-21 14:30:00,161.42,161.59,161.39,161.43,9492.0,155.0809,155.2442,155.0521,155.0905,9492.0
2023-08-21 14:35:00,161.42,161.53,161.39,161.53,10171.0,155.0809,155.1866,155.0521,155.1866,10171.0
2023-08-21 14:40:00,161.53,161.74,161.5,161.74,7078.0,155.1866,155.3883,155.1578,155.3883,7078.0
2023-08-21 14:45:00,161.72,161.79,161.49,161.53,16429.0,155.3691,155.4364,155.1481,155.1866,16429.0
2023-08-21 14:50:00,161.51,161.54,161.38,161.51,8662.0,155.1674,155.1962,155.0425,155.1674,8662.0
2023-08-21 14:55:00,161.51,161.55,161.37,161.44,8168.0,155.1674,155.2058,155.0329,155.1001,8168.0
2023-08-21 15:00:00,161.46,161.53,161.43,161.53,7769.0,155.1193,155.1866,155.0905,155.1866,7769.0
2023-08-21 15:05:00,161.53,161.77,161.47,161.74,8518.0,155.1866,155.4172,155.1289,155.3883,8518.0
2023-08-21 15:10:00,161.75,161.76,161.44,161.45,9107.0,155.3979,155.4075,155.1001,155.1097,9107.0
2023-08-21 15:15:00,161.45,161.59,161.43,161.52,8447.0,155.1097,155.2442,155.0905,155.177,8447.0
2023-08-21 15:20:00,161.51,161.68,161.47,161.58,8706.0,155.1674,155.3307,155.1289,155.2346,8706.0
2023-08-21 15:25:00,161.59,161.67,161.52,161.55,6055.0,155.2442,155.3211,155.177,155.2058,6055.0
2023-08-21 15:30:00,161.59,161.64,161.52,161.63,9956.0,155.2442,155.2923,155.177,155.2826,9956.0
2023-08-21 15:35:00,161.6,161.73,161.59,161.72,13387.0,155.2538,155.3787,155.2442,155.3691,13387.0
2023-08-21 15:40:00,161.72,162.05,161.69,161.97,12882.0,155.3691,155.6862,155.3403,155.6093,12882.0
2023-08-21 15:45:00,161.96,162.19,161.94,162.03,24489.0,155.5997,155.8207,155.5805,155.6669,24489.0
2023-08-21 15:50:00,162.05,162.24,161.98,162.18,44866.0,155.6862,155.8687,155.6189,155.811,44866.0
2023-08-21 15:55:00,162.2,162.38,162.1,162.29,140286.0,155.8303,156.0032,155.7342,155.9167,140286.0
2023-08-22 09:30:00,161.62,161.62,160.41,160.82,25364.0,155.273,155.273,154.1106,154.5045,25364.0
2023-08-22 09:35:00,160.82,161.27,160.73,161.21,12899.0,154.5045,154.9368,154.418,154.8791,12899.0
2023-08-22 09:40:00,161.39,161.4,161.0,161.11,7873.0,155.0521,155.0617,154.6774,154.7831,7873.0
2023-08-22 09:45:00,161.12,161.18,160.21,160.26,15173.0,154.7927,154.8503,153.9184,153.9664,15173.0
2023-08-22 09:50:00,160.32,160.39,159.9,160.31,15436.0,154.0241,154.0913,153.6206,154.0145,15436.0
2023-08-22 09:55:00,160.43,160.5,160.13,160.13,5539.0,154.1298,154.197,153.8416,153.8416,5539.0
2023-08-22 10:00:00,160.14,160.54,159.9,160.49,10233.0,153.8512,154.2355,153.6206,154.1874,10233.0
2023-08-22 10:05:00,160.49,160.54,159.86,159.86,26153.0,154.1874,154.2355,153.5822,153.5822,26153.0
2023-08-22 10:10:00,159.92,160.08,159.8,159.95,39159.0,153.6398,153.7935,153.5245,153.6686,39159.0
2023-08-22 10:15:00,159.88,160.11,159.79,160.11,20096.0,153.6014,153.8223,153.5149,153.8223,20096.0
2023-08-22 10:20:00,160.08,160.14,159.88,159.97,13954.0,153.7935,153.8512,153.6014,153.6878,13954.0
2023-08-22 10:25:00,159.95,160.08,159.95,160.03,6220.0,153.6686,153.7935,153.6686,153.7455,6220.0
2023-08-22 10:30:00,160.03,160.27,159.98,160.17,8720.0,153.7455,153.9761,153.6974,153.88,8720.0
2023-08-22 10:35:00,160.17,160.24,159.63,159.71,16527.0,153.88,153.9472,153.3612,153.438,16527.0
2023-08-22 10:40:00,159.63,159.68,159.45,159.46,9322.0,153.3612,153.4092,153.1883,153.1979,9322.0
2023-08-22 10:45:00,159.47,159.6,159.36,159.39,10064.0,153.2075,153.3324,153.1018,153.1306,10064.0
2023-08-22 10:50:00,159.41,159.5,159.39,159.4,3531.0,153.1498,153.2363,153.1306,153.1402,3531.0
2023-08-22 10:55:00,159.41,159.64,159.35,159.43,5148.0,153.1498,153.3708,153.0922,153.169,5148.0
2023-08-22 11:00:00,159.51,159.6,159.4,159.45,6825.0,153.2459,153.3324,153.1402,153.1883,6825.0
2023-08-22 11:05:00,159.45,159.47,159.38,159.47,8309.0,153.1883,153.2075,153.121,153.2075,8309.0
2023-08-22 11:10:00,159.42,159.42,159.25,159.25,5365.0,153.1594,153.1594,152.9961,152.9961,5365.0
2023-08-22 11:15:00,159.23,159.24,159.06,159.13,7612.0,152.9769,152.9865,152.8136,152.8808,7612.0
2023-08-22 11:20:00,159.14,159.55,159.14,159.36,7472.0,152.8904,153.2843,152.8904,153.1018,7472.0
2023-08-22 11:25:00,159.37,159.59,159.27,159.54,8789.0,153.1114,153.3228,153.0153,153.2747,8789.0
2023-08-22 11:30:00,159.54,159.82,159.53,159.76,8967.0,153.2747,153.5437,153.2651,153.4861,8967.0
2023-08-22 11:35:00,159.75,159.85,159.57,159.62,7781.0,153.4765,153.5726,153.3035,153.3516,7781.0
2023-08-22 11:40:00,159.63,159.97,159.63,159.67,5957.0,153.3612,153.6878,153.3612,153.3996,5957.0
2023-08-22 11:45:00,159.71,159.72,159.6,159.61,2852.0,153.438,153.4477,153.3324,153.342,2852.0
2023-08-22 11:50:00,159.62,159.62,159.48,159.59,6044.0,153.3516,153.3516,153.2171,153.3228,6044.0
2023-08-22 11:55:00,159.63,159.7,159.45,159.46,2911.0,153.3612,153.4284,153.1883,153.1979,2911.0
2023-08-22 12:00:00,159.44,159.5,159.29,159.39,5862.0,153.1787,153.2363,153.0345,153.1306,5862.0
2023-08-22 12:05:00,159.39,159.42,159.29,159.42,1763.0,153.1306,153.1594,153.0345,153.1594,1763.0
2023-08-22 12:10:00,159.45,159.57,159.28,159.28,4718.0,153.1883,153.3035,153.0249,153.0249,4718.0
2023-08-22 12:15:00,159.27,159.38,159.27,159.34,2485.0,153.0153,153.121,153.0153,153.0826,2485.0
2023-08-22 12:20:00,159.39,159.48,159.31,159.47,4444.0,153.1306,153.2171,153.0538,153.2075,4444.0
2023-08-22 12:25:00,159.36,159.62,159.32,159.56,2521.0,153.1018,153.3516,153.0634,153.2939,2521.0
2023-08-22 12:30:00,159.55,159.63,159.47,159.47,3147.0,153.2843,153.3612,153.2075,153.2075,3147.0
2023-08-22 12:35:00,159.52,159.63,159.5,159.6,3100.0,153.2555,153.3612,153.2363,153.3324,3100.0
2023-08-22 12:40:00,159.62,159.72,159.48,159.53,3406.0,153.3516,153.4477,153.2171,153.2651,3406.0
2023-08-22 12:45:00,159.53,159.76,159.5,159.76,5475.0,153.2651,153.4861,153.2363,153.4861,5475.0
2023-08-22 12:50:00,159.79,159.83,159.4,159.44,8366.0,153.5149,153.5533,153.1402,153.1787,8366.0
2023-08-22 12:55:00,159.48,159.64,159.44,159.45,6121.0,153.2171,153.3708,153.1787,153.1883,6121.0
2023-08-22 13:00:00,159.37,159.41,158.93,159.06,10423.0,153.1114,153.1498,152.6887,152.8136,10423.0
2023-08-22 13:05:00,159.1,159.13,158.97,159.08,5425.0,152.852,152.8808,152.7271,152.8328,5425.0
2023-08-22 13:10:00,159.09,159.09,158.85,158.87,6252.0,152.8424,152.8424,152.6118,152.631,6252.0
2023-08-22 13:15:00,158.88,158.98,158.83,158.92,11109.0,152.6406,152.7367,152.5926,152.6791,11109.0
2023-08-22 13:20:00,158.87,159.08,158.87,158.99,11231.0,152.631,152.8328,152.631,152.7463,11231.0
2023-08-22 13:25:00,159.06,159.34,159.06,159.33,2089.0,152.8136,153.0826,152.8136,153.073,2089.0
2023-08-22 13:30:00,159.29,159.3,159.19,159.28,2947.0,153.0345,153.0441,152.9385,153.0249,2947.0
2023-08-22 13:35:00,159.28,159.28,159.06,159.1,5678.0,153.0249,153.0249,152.8136,152.852,5678.0
2023-08-22 13:40:00,159.05,159.16,159.03,159.15,7507.0,152.804,152.9096,152.7848,152.9,7507.0
2023-08-22 13:45:00,159.16,159.45,159.15,159.33,9052.0,152.9096,153.1883,152.9,153.073,9052.0
2023-08-22 13:50:00,159.38,159.46,159.3,159.41,8729.0,153.121,153.1979,153.0441,153.1498,8729.0
2023-08-22 13:55:00,159.35,159.41,159.31,159.37,7572.0,153.0922,153.1498,153.0538,153.1114,7572.0
2023-08-22 14:00:00,159.37,159.62,159.3,159.57,6940.0,153.1114,153.3516,153.0441,153.3035,6940.0
2023-08-22 14:05:00,159.6,159.9,159.6,159.87,9606.0,153.3324,153.6206,153.3324,153.5918,9606.0
2023-08-22 14:10:00,159.87,159.93,159.82,159.93,5209.0,153.5918,153.6494,153.5437,153.6494,5209.0
2023-08-22 14:15:00,159.93,159.93,159.76,159.8,9850.0,153.6494,153.6494,153.4861,153.5245,9850.0
2023-08-22 14:20:00,159.8,159.95,159.69,159.89,8062.0,153.5245,153.6686,153.4188,153.611,8062.0
2023-08-22 14:25:00,159.91,160.19,159.91,160.16,76010.0,153.6302,153.8992,153.6302,153.8704,76010.0
2023-08-22 14:30:00,160.16,160.21,159.93,159.93,11985.0,153.8704,153.9184,153.6494,153.6494,11985.0
2023-08-22 14:35:00,160.01,160.01,159.83,159.92,9110.0,153.7263,153.7263,153.5533,153.6398,9110.0
2023-08-22 14:40:00,159.91,159.92,159.67,159.7,5034.0,153.6302,153.6398,153.3996,153.4284,5034.0
2023-08-22 14:45:00,159.74,159.79,159.66,159.78,5519.0,153.4669,153.5149,153.39,153.5053,5519.0
2023-08-22 14:50:00,159.8,159.82,159.73,159.75,4401.0,153.5245,153.5437,153.4573,153.4765,4401.0
2023-08-22 14:55:00,159.73,159.79,159.63,159.7,6968.0,153.4573,153.5149,153.3612,153.4284,6968.0
2023-08-22 15:00:00,159.73,159.8,159.67,159.7,7038.0,153.4573,153.5245,153.3996,153.4284,7038.0
2023-08-22 15:05:00,159.69,159.9,159.66,159.82,5673.0,153.4188,153.6206,153.39,153.5437,5673.0
2023-08-22 15:10:00,159.89,160.08,159.82,159.97,14294.0,153.611,153.7935,153.5437,153.6878,14294.0
2023-08-22 15:15:00,160.0,160.0,159.8,159.83,8408.0,153.7167,153.7167,153.5245,153.5533,8408.0
2023-08-22 15:20:00,159.79,159.88,159.66,159.79,13415.0,153.5149,153.6014,153.39,153.5149,13415.0
2023-08-22 15:25:00,159.82,159.89,159.68,159.74,7547.0,153.5437,153.611,153.4092,153.4669,7547.0
2023-08-22 15:30:00,159.76,159.76,159.41,159.42,38232.0,153.4861,153.4861,153.1498,153.1594,38232.0
2023-08-22 15:35:00,159.4,159.48,159.28,159.34,16783.0,153.1402,153.2171,153.0249,153.0826,16783.0
2023-08-22 15:40:00,159.31,159.46,159.26,159.46,14487.0,153.0538,153.1979,153.0057,153.1979,14487.0
2023-08-22 15:45:00,159.44,159.74,159.42,159.56,16816.0,153.1787,153.4669,153.1594,153.2939,16816.0
2023-08-22 15:50:00,159.61,159.78,159.54,159.78,28614.0,153.342,153.5053,153.2747,153.5053,28614.0
2023-08-22 15:55:00,159.78,159.91,159.66,159.75,77130.0,153.5053,153.6302,153.39,153.4765,77130.0
2023-08-23 09:30:00,161.2,161.21,159.68,160.02,52315.0,154.8695,154.8791,153.4092,153.7359,52315.0
2023-08-23 09:35:00,160.01,160.28,159.45,159.55,16143.0,153.7263,153.9857,153.1883,153.2843,16143.0
2023-08-23 09:40:00,159.58,159.69,159.19,159.2,11204.0,153.3132,153.4188,152.9385,152.9481,11204.0
2023-08-23 09:45:00,159.19,159.62,159.11,159.2,25045.0,152.9385,153.3516,152.8616,152.9481,25045.0
2023-08-23 09:50:00,159.28,159.83,159.11,159.11,17067.0,153.0249,153.5533,152.8616,152.8616,17067.0
2023-08-23 09:55:00,159.18,159.35,159.0,159.27,10554.0,152.9289,153.0922,152.7559,153.0153,10554.0
2023-08-23 10:00:00,159.32,160.04,159.17,160.04,29533.0,153.0634,153.7551,152.9193,153.7551,29533.0
2023-08-23 10:05:00,160.04,160.37,159.9,159.9,15497.0,153.7551,154.0721,153.6206,153.6206,15497.0
2023-08-23 10:10:00,159.91,160.05,159.23,159.23,21782.0,153.6302,153.7647,152.9769,152.9769,21782.0
2023-08-23 10:15:00,159.31,159.51,158.5,158.71,27590.0,153.0538,153.2459,152.2756,152.4773,27590.0
2023-08-23 10:20:00,158.71,159.21,158.68,159.08,19986.0,152.4773,152.9577,152.4485,152.8328,19986.0
2023-08-23 10:25:00,159.11,159.13,158.79,158.79,19308.0,152.8616,152.8808,152.5542,152.5542,19308.0
2023-08-23 10:30:00,158.75,158.84,158.53,158.84,26625.0,152.5157,152.6022,152.3044,152.6022,26625.0
2023-08-23 10:35:00,158.87,158.88,158.37,158.43,23557.0,152.631,152.6406,152.1507,152.2083,23557.0
2023-08-23 10:40:00,158.48,158.69,158.28,158.57,32291.0,152.2564,152.4581,152.0642,152.3428,32291.0
2023-08-23 10:45:00,158.59,158.78,158.37,158.51,44030.0,152.362,152.5446,152.1507,152.2852,44030.0
2023-08-23 10:50:00,158.52,158.69,158.36,158.56,21253.0,152.2948,152.4581,152.1411,152.3332,21253.0
2023-08-23 10:55:00,158.57,158.57,158.28,158.38,28454.0,152.3428,152.3428,152.0642,152.1603,28454.0
2023-08-23 11:00:00,158.4,158.79,158.35,158.45,22119.0,152.1795,152.5542,152.1315,152.2275,22119.0
2023-08-23 11:05:00,158.53,158.69,158.21,158.28,17189.0,152.3044,152.4581,151.997,152.0642,17189.0
2023-08-23 11:10:00,158.31,158.47,158.29,158.44,25102.0,152.093,152.2467,152.0738,152.2179,25102.0
2023-08-23 11:15:00,158.4,158.44,158.19,158.21,16529.0,152.1795,152.2179,151.9777,151.997,16529.0
2023-08-23 11:20:00,158.27,158.39,158.06,158.24,17213.0,152.0546,152.1699,151.8528,152.0258,17213.0
2023-08-23 11:25:00,158.23,158.47,158.15,158.34,19091.0,152.0162,152.2467,151.9393,152.1218,19091.0
2023-08-23 11:30:00,158.42,158.77,158.39,158.6,12552.0,152.1987,152.535,152.1699,152.3716,12552.0
2023-08-23 11:35:00,158.64,158.64,158.14,158.19,10389.0,152.4101,152.4101,151.9297,151.9777,10389.0
2023-08-23 11:40:00,158.15,158.22,157.82,158.06,15192.0,151.9393,152.0066,151.6223,151.8528,15192.0
2023-08-23 11:45:00,158.05,158.21,157.8,157.82,29560.0,151.8432,151.997,151.6031,151.6223,29560.0
2023-08-23 11:50:00,157.8,157.9,157.65,157.9,15062.0,151.6031,151.6991,151.4589,151.6991,15062.0
2023-08-23 11:55:00,157.91,158.08,157.83,158.08,64581.0,151.7087,151.8721,151.6319,151.8721,64581.0
2023-08-23 12:00:00,158.11,158.18,158.04,158.18,11901.0,151.9009,151.9681,151.8336,151.9681,11901.0
2023-08-23 12:05:00,158.16,158.19,157.95,158.16,19301.0,151.9489,151.9777,151.7472,151.9489,19301.0
2023-08-23 12:10:00,158.23,158.34,158.14,158.28,8597.0,152.0162,152.1218,151.9297,152.0642,8597.0
2023-08-23 12:15:00,158.24,158.41,158.17,158.29,8688.0,152.0258,152.1891,151.9585,152.0738,8688.0
2023-08-23 12:20:00,158.28,158.47,158.28,158.42,10462.0,152.0642,152.2467,152.0642,152.1987,10462.0
2023-08-23 12:25:00,158.44,158.53,158.39,158.44,8699.0,152.2179,152.3044,152.1699,152.2179,8699.0
2023-08-23 12:30:00,158.44,158.76,158.44,158.72,9393.0,152.2179,152.5254,152.2179,152.4869,9393.0
2023-08-23 12:35:00,158.72,158.75,158.51,158.6,12931.0,152.4869,152.5157,152.2852,152.3716,12931.0
2023-08-23 12:40:00,158.6,158.81,158.57,158.78,9294.0,152.3716,152.5734,152.3428,152.5446,9294.0
2023-08-23 12:45:00,158.76,158.78,158.62,158.68,13093.0,152.5254,152.5446,152.3909,152.4485,13093.0
2023-08-23 12:50:00,158.67,158.92,158.67,158.74,9155.0,152.4389,152.6791,152.4389,152.5061,9155.0
2023-08-23 12:55:00,158.75,158.87,158.68,158.79,9592.0,152.5157,152.631,152.4485,152.5542,9592.0
2023-08-23 13:00:00,158.82,158.89,158.78,158.85,5644.0,152.583,152.6503,152.5446,152.6118,5644.0
2023-08-23 13:05:00,158.86,158.86,158.68,158.73,9290.0,152.6214,152.6214,152.4485,152.4965,9290.0
2023-08-23 13:10:00,158.69,158.76,158.6,158.68,12175.0,152.4581,152.5254,152.3716,152.4485,12175.0
2023-08-23 13:15:00,158.67,158.85,158.66,158.83,10435.0,152.4389,152.6118,152.4293,152.5926,10435.0
2023-08-23 13:20:00,158.79,159.0,158.79,158.89,20560.0,152.5542,152.7559,152.5542,152.6503,20560.0
2023-08-23 13:25:00,158.94,159.0,158.77,158.84,10076.0,152.6983,152.7559,152.535,152.6022,10076.0
2023-08-23 13:30:00,158.89,159.0,158.82,158.86,11014.0,152.6503,152.7559,152.583,152.6214,11014.0
2023-08-23 13:35:00,158.86,158.87,158.66,158.73,10830.0,152.6214,152.631,152.4293,152.4965,10830.0
2023-08-23 13:40:00,158.73,158.86,158.62,158.76,9749.0,152.4965,152.6214,152.3909,152.5254,9749.0
2023-08-23 13:45:00,158.76,158.86,158.63,158.86,10980.0,152.5254,152.6214,152.4005,152.6214,10980.0
2023-08-23 13:50:00,158.87,158.91,158.79,158.79,8846.0,152.631,152.6695,152.5542,152.5542,8846.0
2023-08-23 13:55:00,158.78,158.83,158.67,158.73,20333.0,152.5446,152.5926,152.4389,152.4965,20333.0
2023-08-23 14:00:00,158.74,158.87,158.71,158.83,12111.0,152.5061,152.631,152.4773,152.5926,12111.0
2023-08-23 14:05:00,158.79,159.0,158.79,158.98,19275.0,152.5542,152.7559,152.5542,152.7367,19275.0
2023-08-23 14:10:00,158.98,159.08,158.9,159.07,15600.0,152.7367,152.8328,152.6599,152.8232,15600.0
2023-08-23 14:15:00,159.04,159.18,158.94,159.01,16451.0,152.7944,152.9289,152.6983,152.7655,16451.0
2023-08-23 14:20:00,159.0,159.12,158.98,159.07,26735.0,152.7559,152.8712,152.7367,152.8232,26735.0
2023-08-23 14:25:00,159.09,159.12,158.81,158.82,22041.0,152.8424,152.8712,152.5734,152.583,22041.0
2023-08-23 14:30:00,158.82,159.14,158.82,159.13,14833.0,152.583,152.8904,152.583,152.8808,14833.0
2023-08-23 14:35:00,159.09,159.1,158.93,159.03,10673.0,152.8424,152.852,152.6887,152.7848,10673.0
2023-08-23 14:40:00,159.0,159.01,158.83,158.91,33053.0,152.7559,152.7655,152.5926,152.6695,33053.0
2023-08-23 14:45:00,158.91,159.09,158.81,159.06,30407.0,152.6695,152.8424,152.5734,152.8136,30407.0
2023-08-23 14:50:00,159.06,159.07,158.98,158.99,16752.0,152.8136,152.8232,152.7367,152.7463,16752.0
2023-08-23 14:55:00,158.98,159.07,158.91,158.95,22135.0,152.7367,152.8232,152.6695,152.7079,22135.0
2023-08-23 15:00:00,158.93,159.17,158.83,159.17,51116.0,152.6887,152.9193,152.5926,152.9193,51116.0
2023-08-23 15:05:00,159.19,159.23,159.12,159.18,13167.0,152.9385,152.9769,152.8712,152.9289,13167.0
2023-08-23 15:10:00,159.18,159.22,158.9,158.93,22449.0,152.9289,152.9673,152.6599,152.6887,22449.0
2023-08-23 15:15:00,158.96,159.17,158.93,159.13,20844.0,152.7175,152.9193,152.6887,152.8808,20844.0
2023-08-23 15:20:00,159.15,159.17,158.95,159.03,22170.0,152.9,152.9193,152.7079,152.7848,22170.0
2023-08-23 15:25:00,159.0,159.19,158.93,159.11,30281.0,152.7559,152.9385,152.6887,152.8616,30281.0
2023-08-23 15:30:00,159.09,159.09,158.94,158.95,30037.0,152.8424,152.8424,152.6983,152.7079,30037.0
2023-08-23 15:35:00,158.94,158.97,158.79,158.84,29314.0,152.6983,152.7271,152.5542,152.6022,29314.0
2023-08-23 15:40:00,158.84,158.88,158.67,158.74,31853.0,152.6022,152.6406,152.4389,152.5061,31853.0
2023-08-23 15:45:00,158.74,158.78,158.59,158.59,36403.0,152.5061,152.5446,152.362,152.362,36403.0
2023-08-23 15:50:00,158.63,158.69,158.53,158.56,60416.0,152.4005,152.4581,152.3044,152.3332,60416.0
2023-08-23 15:55:00,158.58,158.6,158.42,158.53,141267.0,152.3524,152.3716,152.1987,152.3044,141267.0
2023-08-24 09:30:00,156.41,156.41,152.61,154.87,158814.0,150.2676,150.2676,146.6169,148.7881,158814.0
2023-08-24 09:35:00,154.76,155.39,153.95,154.78,77863.0,148.6824,149.2877,147.9042,148.7017,77863.0
2023-08-24 09:40:00,154.82,155.8,154.59,155.8,107699.0,148.7401,149.6816,148.5191,149.6816,107699.0
2023-08-24 09:45:00,155.78,156.18,155.4,155.59,31623.0,149.6624,150.0467,149.2973,149.4798,31623.0
2023-08-24 09:50:00,155.51,155.83,155.3,155.53,49470.0,149.403,149.7104,149.2012,149.4222,49470.0
2023-08-24 09:55:00,155.57,156.34,155.46,156.3,41585.0,149.4606,150.2004,149.355,150.162,41585.0
2023-08-24 10:00:00,156.39,156.61,155.42,155.5,47694.0,150.2484,150.4598,149.3165,149.3934,47694.0
2023-08-24 10:05:00,155.47,155.79,155.16,155.57,59977.0,149.3646,149.672,149.0667,149.4606,59977.0
2023-08-24 10:10:00,155.62,155.94,155.46,155.53,14363.0,149.5087,149.8161,149.355,149.4222,14363.0
2023-08-24 10:15:00,155.52,155.63,155.36,155.5,10907.0,149.4126,149.5183,149.2589,149.3934,10907.0
2023-08-24 10:20:00,155.52,155.64,155.09,155.27,38664.0,149.4126,149.5279,148.9995,149.1724,38664.0
2023-08-24 10:25:00,155.36,155.78,155.35,155.71,12464.0,149.2589,149.6624,149.2493,149.5951,12464.0
2023-08-24 10:30:00,155.68,155.89,155.55,155.82,15722.0,149.5663,149.7681,149.4414,149.7008,15722.0
2023-08-24 10:35:00,155.81,156.03,155.64,155.79,14805.0,149.6912,149.9026,149.5279,149.672,14805.0
2023-08-24 10:40:00,155.69,155.99,155.41,155.45,23656.0,149.5759,149.8641,149.3069,149.3453,23656.0
2023-08-24 10:45:00,155.53,155.54,154.74,154.81,59949.0,149.4222,149.4318,148.6632,148.7305,59949.0
2023-08-24 10:50:00,154.84,155.24,154.83,155.12,47027.0,148.7593,149.1436,148.7497,149.0283,47027.0
2023-08-24 10:55:00,155.16,155.26,154.99,155.06,13423.0,149.0667,149.1628,148.9034,148.9707,13423.0
2023-08-24 11:00:00,155.01,155.03,154.52,154.73,38908.0,148.9226,148.9418,148.4519,148.6536,38908.0
2023-08-24 11:05:00,154.75,155.56,154.75,155.56,240554.0,148.6728,149.451,148.6728,149.451,240554.0
2023-08-24 11:10:00,155.6,156.05,155.33,155.77,21833.0,149.4895,149.9218,149.2301,149.6528,21833.0
2023-08-24 11:15:00,155.84,156.0,155.55,155.56,21171.0,149.72,149.8737,149.4414,149.451,21171.0
2023-08-24 11:20:00,155.48,155.5,155.02,155.04,15432.0,149.3742,149.3934,148.9322,148.9514,15432.0
2023-08-24 11:25:00,155.05,155.14,154.88,155.07,69762.0,148.9611,149.0475,148.7977,148.9803,69762.0
2023-08-24 11:30:00,155.12,155.31,155.07,155.2,173368.0,149.0283,149.2108,148.9803,149.1052,173368.0
2023-08-24 11:35:00,155.12,155.43,155.07,155.33,13023.0,149.0283,149.3261,148.9803,149.2301,13023.0
2023-08-24 11:40:00,155.27,155.58,155.06,155.16,7094.0,149.1724,149.4702,148.9707,149.0667,7094.0
2023-08-24 11:45:00,155.13,155.26,155.0,155.22,19123.0,149.0379,149.1628,148.913,149.1244,19123.0
2023-08-24 11:50:00,155.23,155.24,155.03,155.03,4885.0,149.134,149.1436,148.9418,148.9418,4885.0
2023-08-24 11:55:00,155.04,155.08,154.67,154.79,25139.0,148.9514,148.9899,148.596,148.7113,25139.0
2023-08-24 12:00:00,154.78,155.1,154.77,155.1,14523.0,148.7017,149.0091,148.692,149.0091,14523.0
2023-08-24 12:05:00,155.09,155.19,155.0,155.14,7545.0,148.9995,149.0956,148.913,149.0475,7545.0
2023-08-24 12:10:00,155.11,155.22,155.08,155.15,10588.0,149.0187,149.1244,148.9899,149.0571,10588.0
2023-08-24 12:15:00,155.15,155.22,154.77,154.82,18783.0,149.0571,149.1244,148.692,148.7401,18783.0
2023-08-24 12:20:00,154.84,154.91,154.54,154.56,12782.0,148.7593,148.8265,148.4711,148.4903,12782.0
2023-08-24 12:25:00,154.56,154.6,154.33,154.4,8859.0,148.4903,148.5287,148.2693,148.3366,8859.0
2023-08-24 12:30:00,154.33,154.39,154.06,154.07,19283.0,148.2693,148.327,148.0099,148.0195,19283.0
2023-08-24 12:35:00,154.03,154.12,153.83,154.04,45415.0,147.9811,148.0676,147.789,147.9907,45415.0
2023-08-24 12:40:00,154.06,154.32,154.02,154.13,14845.0,148.0099,148.2597,147.9715,148.0772,14845.0
2023-08-24 12:45:00,154.17,154.23,153.81,153.88,12862.0,148.1156,148.1733,147.7697,147.837,12862.0
2023-08-24 12:50:00,153.86,154.1,153.86,154.0,9249.0,147.8178,148.0484,147.8178,147.9523,9249.0
2023-08-24 12:55:00,154.05,154.05,153.85,153.94,10406.0,148.0003,148.0003,147.8082,147.8946,10406.0
2023-08-24 13:00:00,153.95,154.25,153.93,154.19,67506.0,147.9042,148.1925,147.885,148.1348,67506.0
2023-08-24 13:05:00,154.19,154.22,153.85,153.85,15351.0,148.1348,148.1636,147.8082,147.8082,15351.0
2023-08-24 13:10:00,153.9,154.19,153.84,154.18,33410.0,147.8562,148.1348,147.7986,148.1252,33410.0
2023-08-24 13:15:00,154.18,154.64,154.17,154.3,43363.0,148.1252,148.5672,148.1156,148.2405,43363.0
2023-08-24 13:20:00,154.3,154.3,153.48,153.56,34047.0,148.2405,148.2405,147.4527,147.5296,34047.0
2023-08-24 13:25:00,153.55,153.56,153.16,153.22,37364.0,147.52,147.5296,147.1453,147.2029,37364.0
2023-08-24 13:30:00,153.33,153.75,153.26,153.53,41595.0,147.3086,147.7121,147.2413,147.5007,41595.0
2023-08-24 13:35:00,153.48,153.48,153.29,153.31,13821.0,147.4527,147.4527,147.2702,147.2894,13821.0
2023-08-24 13:40:00,153.32,153.37,153.14,153.17,23575.0,147.299,147.347,147.1261,147.1549,23575.0
2023-08-24 13:45:00,153.17,153.35,153.05,153.26,25453.0,147.1549,147.3278,147.0396,147.2413,25453.0
2023-08-24 13:50:00,153.26,153.3,153.02,153.08,26514.0,147.2413,147.2798,147.0108,147.0684,26514.0
2023-08-24 13:55:00,153.1,153.23,153.09,153.21,19465.0,147.0876,147.2125,147.078,147.1933,19465.0
2023-08-24 14:00:00,153.21,153.38,153.18,153.24,27332.0,147.1933,147.3566,147.1645,147.2221,27332.0
2023-08-24 14:05:00,153.28,153.36,153.23,153.28,21441.0,147.2606,147.3374,147.2125,147.2606,21441.0
2023-08-24 14:10:00,153.31,153.45,153.25,153.4,25677.0,147.2894,147.4239,147.2317,147.3758,25677.0
2023-08-24 14:15:00,153.41,153.65,153.33,153.42,15256.0,147.3855,147.616,147.3086,147.3951,15256.0
2023-08-24 14:20:00,153.43,153.6,153.37,153.48,23457.0,147.4047,147.568,147.347,147.4527,23457.0
2023-08-24 14:25:00,153.47,153.51,153.22,153.24,12178.0,147.4431,147.4815,147.2029,147.2221,12178.0
2023-08-24 14:30:00,153.27,153.54,153.21,153.46,36994.0,147.251,147.5104,147.1933,147.4335,36994.0
2023-08-24 14:35:00,153.47,153.48,153.31,153.32,15010.0,147.4431,147.4527,147.2894,147.299,15010.0
2023-08-24 14:40:00,153.3,153.39,153.2,153.36,16479.0,147.2798,147.3662,147.1837,147.3374,16479.0
2023-08-24 14:45:00,153.4,153.53,153.4,153.5,25718.0,147.3758,147.5007,147.3758,147.4719,25718.0
2023-08-24 14:50:00,153.49,153.51,153.3,153.3,20661.0,147.4623,147.4815,147.2798,147.2798,20661.0
2023-08-24 14:55:00,153.3,153.43,153.25,153.37,20992.0,147.2798,147.4047,147.2317,147.347,20992.0
2023-08-24 15:00:00,153.38,153.6,153.37,153.46,19980.0,147.3566,147.568,147.347,147.4335,19980.0
2023-08-24 15:05:00,153.46,153.75,153.46,153.65,19345.0,147.4335,147.7121,147.4335,147.616,19345.0
2023-08-24 15:10:00,153.67,153.83,153.62,153.8,18994.0,147.6352,147.789,147.5872,147.7601,18994.0
2023-08-24 15:15:00,153.83,153.89,153.7,153.73,13555.0,147.789,147.8466,147.6641,147.6929,13555.0
2023-08-24 15:20:00,153.74,153.99,153.72,153.94,24441.0,147.7025,147.9427,147.6833,147.8946,24441.0
2023-08-24 15:25:00,153.93,153.97,153.67,153.7,19664.0,147.885,147.9235,147.6352,147.6641,19664.0
2023-08-24 15:30:00,153.71,153.95,153.7,153.77,23947.0,147.6737,147.9042,147.6641,147.7313,23947.0
2023-08-24 15:35:00,153.72,153.73,153.36,153.39,21268.0,147.6833,147.6929,147.3374,147.3662,21268.0
2023-08-24 15:40:00,153.4,153.41,153.29,153.39,29802.0,147.3758,147.3855,147.2702,147.3662,29802.0
2023-08-24 15:45:00,153.37,153.38,153.18,153.36,49409.0,147.347,147.3566,147.1645,147.3374,49409.0
2023-08-24 15:50:00,153.34,153.44,153.1,153.19,89588.0,147.3182,147.4143,147.0876,147.1741,89588.0
2023-08-24 15:55:00,153.18,153.21,152.89,153.01,196867.0,147.1645,147.1933,146.8859,147.0012,196867.0
2023-08-25 09:30:00,154.0,154.72,153.66,154.24,59287.0,147.9523,148.644,147.6256,148.1829,59287.0
2023-08-25 09:35:00,154.22,154.48,153.88,153.98,36259.0,148.1636,148.4134,147.837,147.9331,36259.0
2023-08-25 09:40:00,153.96,154.11,153.77,153.99,38090.0,147.9139,148.058,147.7313,147.9427,38090.0
2023-08-25 09:45:00,153.93,154.7,153.85,154.61,14074.0,147.885,148.6248,147.8082,148.5383,14074.0
2023-08-25 09:50:00,154.7,155.01,153.75,154.09,28739.0,148.6248,148.9226,147.7121,148.0388,28739.0
2023-08-25 09:55:00,154.11,154.18,153.85,154.17,24757.0,148.058,148.1252,147.8082,148.1156,24757.0
2023-08-25 10:00:00,154.35,154.51,154.03,154.15,7991.0,148.2885,148.4423,147.9811,148.0964,7991.0
2023-08-25 10:05:00,154.21,154.49,154.13,154.25,69599.0,148.154,148.423,148.0772,148.1925,69599.0
2023-08-25 10:10:00,154.22,154.99,154.18,154.87,17343.0,148.1636,148.9034,148.1252,148.7881,17343.0
2023-08-25 10:15:00,154.95,155.52,154.94,155.07,19136.0,148.865,149.4126,148.8554,148.9803,19136.0
2023-08-25 10:20:00,155.01,155.14,154.87,155.0,30850.0,148.9226,149.0475,148.7881,148.913,30850.0
2023-08-25 10:25:00,154.94,155.2,154.8,155.0,27419.0,148.8554,149.1052,148.7209,148.913,27419.0
2023-08-25 10:30:00,155.0,155.05,154.81,155.03,35348.0,148.913,148.9611,148.7305,148.9418,35348.0
2023-08-25 10:35:00,155.03,155.44,154.97,155.3,14811.0,148.9418,149.3357,148.8842,149.2012,14811.0
2023-08-25 10:40:00,155.43,155.82,155.43,155.81,21376.0,149.3261,149.7008,149.3261,149.6912,21376.0
2023-08-25 10:45:00,155.75,155.82,155.55,155.78,31569.0,149.6336,149.7008,149.4414,149.6624,31569.0
2023-08-25 10:50:00,155.78,156.17,155.78,156.0,23088.0,149.6624,150.0371,149.6624,149.8737,23088.0
2023-08-25 10:55:00,156.0,156.03,155.68,155.77,15678.0,149.8737,149.9026,149.5663,149.6528,15678.0
2023-08-25 11:00:00,155.75,155.76,155.43,155.55,11684.0,149.6336,149.6432,149.3261,149.4414,11684.0
2023-08-25 11:05:00,155.58,155.7,155.48,155.69,11622.0,149.4702,149.5855,149.3742,149.5759,11622.0
2023-08-25 11:10:00,155.68,155.83,155.42,155.46,12924.0,149.5663,149.7104,149.3165,149.355,12924.0
2023-08-25 11:15:00,155.42,155.45,155.06,155.16,10963.0,149.3165,149.3453,148.9707,149.0667,10963.0
2023-08-25 11:20:00,155.15,155.17,154.97,155.11,22685.0,149.0571,149.0763,148.8842,149.0187,22685.0
2023-08-25 11:25:00,155.15,155.33,155.11,155.27,4950.0,149.0571,149.2301,149.0187,149.1724,4950.0
2023-08-25 11:30:00,155.28,155.67,155.04,155.67,25407.0,149.182,149.5567,148.9514,149.5567,25407.0
2023-08-25 11:35:00,155.7,155.9,155.66,155.77,15879.0,149.5855,149.7777,149.5471,149.6528,15879.0
2023-08-25 11:40:00,155.77,155.77,155.56,155.57,5273.0,149.6528,149.6528,149.451,149.4606,5273.0
2023-08-25 11:45:00,155.53,155.58,155.44,155.53,7394.0,149.4222,149.4702,149.3357,149.4222,7394.0
2023-08-25 11:50:00,155.53,155.54,155.23,155.31,8790.0,149.4222,149.4318,149.134,149.2108,8790.0
2023-08-25 11:55:00,155.31,155.31,155.14,155.15,5130.0,149.2108,149.2108,149.0475,149.0571,5130.0
2023-08-25 12:00:00,155.14,155.36,155.11,155.29,7297.0,149.0475,149.2589,149.0187,149.1916,7297.0
2023-08-25 12:05:00,155.32,155.47,155.16,155.31,11086.0,149.2204,149.3646,149.0667,149.2108,11086.0
2023-08-25 12:10:00,155.34,155.43,155.26,155.26,8143.0,149.2397,149.3261,149.1628,149.1628,8143.0
2023-08-25 12:15:00,155.24,155.27,155.08,155.21,7086.0,149.1436,149.1724,148.9899,149.1148,7086.0
2023-08-25 12:20:00,155.22,155.3,155.14,155.25,4342.0,149.1244,149.2012,149.0475,149.1532,4342.0
2023-08-25 12:25:00,155.28,155.42,155.23,155.38,6481.0,149.182,149.3165,149.134,149.2781,6481.0
2023-08-25 12:30:00,155.36,155.61,155.35,155.56,11353.0,149.2589,149.4991,149.2493,149.451,11353.0
2023-08-25 12:35:00,155.58,155.78,155.52,155.56,10231.0,149.4702,149.6624,149.4126,149.451,10231.0
2023-08-25 12:40:00,155.56,155.6,155.39,155.39,7963.0,149.451,149.4895,149.2877,149.2877,7963.0
2023-08-25 12:45:00,155.43,155.61,155.43,155.51,3983.0,149.3261,149.4991,149.3261,149.403,3983.0
2023-08-25 12:50:00,155.48,155.5,155.3,155.31,6216.0,149.3742,149.3934,149.2012,149.2108,6216.0
2023-08-25 12:55:00,155.27,155.27,154.98,155.05,8794.0,149.1724,149.1724,148.8938,148.9611,8794.0
2023-08-25 13:00:00,155.06,155.21,154.97,155.17,5869.0,148.9707,149.1148,148.8842,149.0763,5869.0
2023-08-25 13:05:00,155.18,155.21,155.04,155.04,5095.0,149.0859,149.1148,148.9514,148.9514,5095.0
2023-08-25 13:10:00,155.02,155.1,154.95,155.07,7607.0,148.9322,149.0091,148.865,148.9803,7607.0
2023-08-25 13:15:00,155.08,155.08,154.81,154.81,5807.0,148.9899,148.9899,148.7305,148.7305,5807.0
2023-08-25 13:20:00,154.79,154.81,154.72,154.77,11490.0,148.7113,148.7305,148.644,148.692,11490.0
2023-08-25 13:25:00,154.8,155.09,154.78,154.98,10119.0,148.7209,148.9995,148.7017,148.8938,10119.0
2023-08-25 13:30:00,155.01,155.06,154.9,154.99,9825.0,148.9226,148.9707,148.8169,148.9034,9825.0
2023-08-25 13:35:00,154.99,155.05,154.9,155.05,7876.0,148.9034,148.9611,148.8169,148.9611,7876.0
2023-08-25 13:40:00,155.01,155.07,154.91,155.06,20631.0,148.9226,148.9803,148.8265,148.9707,20631.0
2023-08-25 13:45:00,155.06,155.06,154.97,154.97,5490.0,148.9707,148.9707,148.8842,148.8842,5490.0
2023-08-25 13:50:00,154.95,155.1,154.95,155.04,4037.0,148.865,149.0091,148.865,148.9514,4037.0
2023-08-25 13:55:00,155.08,155.23,154.98,155.2,5212.0,148.9899,149.134,148.8938,149.1052,5212.0
2023-08-25 14:00:00,155.22,155.26,155.17,155.26,4357.0,149.1244,149.1628,149.0763,149.1628,4357.0
2023-08-25 14:05:00,155.27,155.31,155.22,155.25,7517.0,149.1724,149.2108,149.1244,149.1532,7517.0
2023-08-25 14:10:00,155.27,155.28,155.19,155.21,7925.0,149.1724,149.182,149.0956,149.1148,7925.0
2023-08-25 14:15:00,155.2,155.27,155.14,155.14,10422.0,149.1052,149.1724,149.0475,149.0475,10422.0
2023-08-25 14:20:00,155.15,155.25,155.05,155.15,5627.0,149.0571,149.1532,148.9611,149.0571,5627.0
2023-08-25 14:25:00,155.13,155.17,155.02,155.17,5232.0,149.0379,149.0763,148.9322,149.0763,5232.0
2023-08-25 14:30:00,155.16,155.23,155.1,155.18,4599.0,149.0667,149.134,149.0091,149.0859,4599.0
2023-08-25 14:35:00,155.17,155.37,155.11,155.22,12409.0,149.0763,149.2685,149.0187,149.1244,12409.0
2023-08-25 14:40:00,155.23,155.24,155.09,155.11,14186.0,149.134,149.1436,148.9995,149.0187,14186.0
2023-08-25 14:45:00,155.13,155.15,155.05,155.14,9826.0,149.0379,149.0571,148.9611,149.0475,9826.0
2023-08-25 14:50:00,155.13,155.24,155.04,155.17,9988.0,149.0379,149.1436,148.9514,149.0763,9988.0
2023-08-25 14:55:00,155.18,155.37,155.14,155.31,9305.0,149.0859,149.2685,149.0475,149.2108,9305.0
2023-08-25 15:00:00,155.34,155.51,155.21,155.23,22736.0,149.2397,149.403,149.1148,149.134,22736.0
2023-08-25 15:05:00,155.24,155.34,155.17,155.23,7134.0,149.1436,149.2397,149.0763,149.134,7134.0
2023-08-25 15:10:00,155.22,155.24,155.13,155.15,7325.0,149.1244,149.1436,149.0379,149.0571,7325.0
2023-08-25 15:15:00,155.22,155.33,155.17,155.17,8887.0,149.1244,149.2301,149.0763,149.0763,8887.0
2023-08-25 15:20:00,155.17,155.31,155.16,155.27,10664.0,149.0763,149.2108,149.0667,149.1724,10664.0
2023-08-25 15:25:00,155.28,155.36,155.2,155.24,12707.0,149.182,149.2589,149.1052,149.1436,12707.0
2023-08-25 15:30:00,155.23,155.32,155.15,155.31,10940.0,149.134,149.2204,149.0571,149.2108,10940.0
2023-08-25 15:35:00,155.29,155.34,155.13,155.14,15124.0,149.1916,149.2397,149.0379,149.0475,15124.0
2023-08-25 15:40:00,155.14,155.22,155.1,155.1,17121.0,149.0475,149.1244,149.0091,149.0091,17121.0
2023-08-25 15:45:00,155.11,155.17,154.99,155.01,30486.0,149.0187,149.0763,148.9034,148.9226,30486.0
2023-08-25 15:50:00,155.03,155.14,154.99,155.07,50677.0,148.9418,149.0475,148.9034,148.9803,50677.0
2023-08-25 15:55:00,155.09,155.13,154.99,155.04,125332.0,148.9995,149.0379,148.9034,148.9514,125332.0
2023-08-28 09:30:00,154.97,156.03,154.88,155.84,26911.0,148.8842,149.9026,148.7977,149.72,26911.0
2023-08-28 09:35:00,155.92,156.58,155.63,156.58,15388.0,149.7969,150.431,149.5183,150.431,15388.0
2023-08-28 09:40:00,156.5,156.6,156.24,156.25,12742.0,150.3541,150.4502,150.1043,150.1139,12742.0
2023-08-28 09:45:00,156.23,156.25,155.34,155.34,14810.0,150.0947,150.1139,149.2397,149.2397,14810.0
2023-08-28 09:50:00,155.56,156.05,155.46,155.94,6860.0,149.451,149.9218,149.355,149.8161,6860.0
2023-08-28 09:55:00,156.04,156.1,155.66,155.66,10227.0,149.9122,149.9698,149.5471,149.5471,10227.0
2023-08-28 10:00:00,155.71,155.74,155.48,155.57,6257.0,149.5951,149.624,149.3742,149.4606,6257.0
2023-08-28 10:05:00,155.56,155.69,155.49,155.69,12825.0,149.451,149.5759,149.3838,149.5759,12825.0
2023-08-28 10:10:00,155.63,155.63,155.13,155.33,20113.0,149.5183,149.5183,149.0379,149.2301,20113.0
2023-08-28 10:15:00,155.33,155.37,155.17,155.25,26871.0,149.2301,149.2685,149.0763,149.1532,26871.0
2023-08-28 10:20:00,155.28,155.33,154.92,155.06,15036.0,149.182,149.2301,148.8362,148.9707,15036.0
2023-08-28 10:25:00,155.11,155.29,155.0,155.2,15321.0,149.0187,149.1916,148.913,149.1052,15321.0
2023-08-28 10:30:00,155.27,155.31,155.0,155.19,14020.0,149.1724,149.2108,148.913,149.0956,14020.0
2023-08-28 10:35:00,155.17,155.26,155.04,155.1,33298.0,149.0763,149.1628,148.9514,149.0091,33298.0
2023-08-28 10:40:00,155.14,155.33,155.14,155.24,30237.0,149.0475,149.2301,149.0475,149.1436,30237.0
2023-08-28 10:45:00,155.28,155.38,154.96,155.0,17483.0,149.182,149.2781,148.8746,148.913,17483.0
2023-08-28 10:50:00,155.0,155.29,155.0,155.21,24734.0,148.913,149.1916,148.913,149.1148,24734.0
2023-08-28 10:55:00,155.23,155.38,155.06,155.13,13636.0,149.134,149.2781,148.9707,149.0379,13636.0
2023-08-28 11:00:00,155.16,155.25,155.1,155.12,16878.0,149.0667,149.1532,149.0091,149.0283,16878.0
2023-08-28 11:05:00,155.12,155.36,155.11,155.29,11619.0,149.0283,149.2589,149.0187,149.1916,11619.0
2023-08-28 11:10:00,155.22,155.34,155.19,155.22,10784.0,149.1244,149.2397,149.0956,149.1244,10784.0
2023-08-28 11:15:00,155.2,155.36,155.11,155.36,9282.0,149.1052,149.2589,149.0187,149.2589,9282.0
2023-08-28 11:20:00,155.4,155.4,155.28,155.28,6267.0,149.2973,149.2973,149.182,149.182,6267.0
2023-08-28 11:25:00,155.22,155.46,155.22,155.37,8922.0,149.1244,149.355,149.1244,149.2685,8922.0
2023-08-28 11:30:00,155.38,155.46,155.27,155.27,7332.0,149.2781,149.355,149.1724,149.1724,7332.0
2023-08-28 11:35:00,155.27,155.37,155.17,155.37,9334.0,149.1724,149.2685,149.0763,149.2685,9334.0
2023-08-28 11:40:00,155.35,155.43,155.25,155.33,6817.0,149.2493,149.3261,149.1532,149.2301,6817.0
2023-08-28 11:45:00,155.37,155.75,155.37,155.71,9769.0,149.2685,149.6336,149.2685,149.5951,9769.0
2023-08-28 11:50:00,155.71,155.77,155.58,155.62,27363.0,149.5951,149.6528,149.4702,149.5087,27363.0
2023-08-28 11:55:00,155.69,155.87,155.63,155.8,9873.0,149.5759,149.7488,149.5183,149.6816,9873.0
2023-08-28 12:00:00,155.78,156.02,155.72,155.93,6296.0,149.6624,149.893,149.6047,149.8065,6296.0
2023-08-28 12:05:00,155.94,155.95,155.85,155.86,7249.0,149.8161,149.8257,149.7296,149.7392,7249.0
2023-08-28 12:10:00,155.85,155.85,155.6,155.79,8377.0,149.7296,149.7296,149.4895,149.672,8377.0
2023-08-28 12:15:00,155.72,155.97,155.72,155.96,10512.0,149.6047,149.8449,149.6047,149.8353,10512.0
2023-08-28 12:20:00,155.9,155.9,155.73,155.76,7333.0,149.7777,149.7777,149.6143,149.6432,7333.0
2023-08-28 12:25:00,155.76,155.88,155.66,155.7,16572.0,149.6432,149.7585,149.5471,149.5855,16572.0
2023-08-28 12:30:00,155.7,155.76,155.26,155.31,8339.0,149.5855,149.6432,149.1628,149.2108,8339.0
2023-08-28 12:35:00,155.27,155.46,155.21,155.44,11025.0,149.1724,149.355,149.1148,149.3357,11025.0
2023-08-28 12:40:00,155.48,155.64,155.3,155.58,21017.0,149.3742,149.5279,149.2012,149.4702,21017.0
2023-08-28 12:45:00,155.58,155.68,155.49,155.65,3714.0,149.4702,149.5663,149.3838,149.5375,3714.0
2023-08-28 12:50:00,155.63,155.66,155.33,155.34,7983.0,149.5183,149.5471,149.2301,149.2397,7983.0
2023-08-28 12:55:00,155.28,155.54,155.28,155.54,8486.0,149.182,149.4318,149.182,149.4318,8486.0
2023-08-28 13:00:00,155.55,155.64,155.54,155.56,7171.0,149.4414,149.5279,149.4318,149.451,7171.0
2023-08-28 13:05:00,155.59,155.8,155.59,155.62,6690.0,149.4798,149.6816,149.4798,149.5087,6690.0
2023-08-28 13:10:00,155.68,155.73,155.56,155.61,5618.0,149.5663,149.6143,149.451,149.4991,5618.0
2023-08-28 13:15:00,155.6,155.65,155.44,155.45,6730.0,149.4895,149.5375,149.3357,149.3453,6730.0
2023-08-28 13:20:00,155.5,155.6,155.43,155.47,11022.0,149.3934,149.4895,149.3261,149.3646,11022.0
2023-08-28 13:25:00,155.46,155.6,155.45,155.55,6094.0,149.355,149.4895,149.3453,149.4414,6094.0
2023-08-28 13:30:00,155.53,155.59,155.42,155.59,5567.0,149.4222,149.4798,149.3165,149.4798,5567.0
2023-08-28 13:35:00,155.55,155.71,155.48,155.64,5026.0,149.4414,149.5951,149.3742,149.5279,5026.0
2023-08-28 13:40:00,155.64,155.64,155.54,155.56,4655.0,149.5279,149.5279,149.4318,149.451,4655.0
2023-08-28 13:45:00,155.54,155.57,155.46,155.48,7376.0,149.4318,149.4606,149.355,149.3742,7376.0
2023-08-28 13:50:00,155.48,155.57,155.32,155.32,5744.0,149.3742,149.4606,149.2204,149.2204,5744.0
2023-08-28 13:55:00,155.28,155.39,155.22,155.33,9062.0,149.182,149.2877,149.1244,149.2301,9062.0
2023-08-28 14:00:00,155.35,155.39,155.17,155.19,8897.0,149.2493,149.2877,149.0763,149.0956,8897.0
2023-08-28 14:05:00,155.18,155.23,155.11,155.19,7901.0,149.0859,149.134,149.0187,149.0956,7901.0
2023-08-28 14:10:00,155.19,155.27,155.03,155.13,43271.0,149.0956,149.1724,148.9418,149.0379,43271.0
2023-08-28 14:15:00,155.12,155.17,155.05,155.11,16844.0,149.0283,149.0763,148.9611,149.0187,16844.0
2023-08-28 14:20:00,155.12,155.3,154.95,155.27,19462.0,149.0283,149.2012,148.865,149.1724,19462.0
2023-08-28 14:25:00,155.27,155.45,155.17,155.36,5859.0,149.1724,149.3453,149.0763,149.2589,5859.0
2023-08-28 14:30:00,155.25,155.31,155.17,155.3,8283.0,149.1532,149.2108,149.0763,149.2012,8283.0
2023-08-28 14:35:00,155.28,155.38,155.21,155.25,6109.0,149.182,149.2781,149.1148,149.1532,6109.0
2023-08-28 14:40:00,155.22,155.37,155.21,155.37,14573.0,149.1244,149.2685,149.1148,149.2685,14573.0
2023-08-28 14:45:00,155.36,155.58,155.36,155.52,14801.0,149.2589,149.4702,149.2589,149.4126,14801.0
2023-08-28 14:50:00,155.53,155.59,155.49,155.55,18794.0,149.4222,149.4798,149.3838,149.4414,18794.0
2023-08-28 14:55:00,155.53,155.56,155.35,155.44,10578.0,149.4222,149.451,149.2493,149.3357,10578.0
2023-08-28 15:00:00,155.49,155.64,155.4,155.63,8394.0,149.3838,149.5279,149.2973,149.5183,8394.0
2023-08-28 15:05:00,155.67,155.69,155.59,155.61,8069.0,149.5567,149.5759,149.4798,149.4991,8069.0
2023-08-28 15:10:00,155.65,155.67,155.41,155.42,8258.0,149.5375,149.5567,149.3069,149.3165,8258.0
2023-08-28 15:15:00,155.4,155.5,155.38,155.41,11399.0,149.2973,149.3934,149.2781,149.3069,11399.0
2023-08-28 15:20:00,155.4,155.4,155.28,155.35,11090.0,149.2973,149.2973,149.182,149.2493,11090.0
2023-08-28 15:25:00,155.33,155.61,155.22,155.53,15212.0,149.2301,149.4991,149.1244,149.4222,15212.0
2023-08-28 15:30:00,155.53,155.85,155.53,155.72,13565.0,149.4222,149.7296,149.4222,149.6047,13565.0
2023-08-28 15:35:00,155.72,155.75,155.64,155.66,18485.0,149.6047,149.6336,149.5279,149.5471,18485.0
2023-08-28 15:40:00,155.66,155.87,155.63,155.85,17048.0,149.5471,149.7488,149.5183,149.7296,17048.0
2023-08-28 15:45:00,155.86,156.16,155.84,156.03,23219.0,149.7392,150.0275,149.72,149.9026,23219.0
2023-08-28 15:50:00,156.09,156.44,156.03,156.37,60796.0,149.9602,150.2965,149.9026,150.2292,60796.0
2023-08-28 15:55:00,156.39,156.73,156.34,156.58,240988.0,150.2484,150.5751,150.2004,150.431,240988.0
2023-08-29 09:30:00,156.88,157.48,156.79,157.12,95955.0,150.7192,151.2956,150.6327,150.9498,95955.0
2023-08-29 09:35:00,157.43,157.43,157.0,157.13,7894.0,151.2476,151.2476,150.8345,150.9594,7894.0
2023-08-29 09:40:00,157.13,157.13,156.72,156.8,10563.0,150.9594,150.9594,150.5655,150.6423,10563.0
2023-08-29 09:45:00,156.77,157.07,156.32,156.51,10907.0,150.6135,150.9017,150.1812,150.3637,10907.0
2023-08-29 09:50:00,156.5,156.55,156.35,156.37,4707.0,150.3541,150.4021,150.21,150.2292,4707.0
2023-08-29 09:55:00,156.35,156.55,156.21,156.55,15922.0,150.21,150.4021,150.0755,150.4021,15922.0
2023-08-29 10:00:00,156.62,156.76,156.17,156.74,41719.0,150.4694,150.6039,150.0371,150.5847,41719.0
2023-08-29 10:05:00,156.72,156.73,156.13,156.18,6083.0,150.5655,150.5751,149.9986,150.0467,6083.0
2023-08-29 10:10:00,156.18,156.29,155.82,156.28,9259.0,150.0467,150.1524,149.7008,150.1427,9259.0
2023-08-29 10:15:00,156.28,156.4,156.22,156.37,6240.0,150.1427,150.258,150.0851,150.2292,6240.0
2023-08-29 10:20:00,156.28,156.42,156.2,156.3,9218.0,150.1427,150.2772,150.0659,150.162,9218.0
2023-08-29 10:25:00,156.21,156.33,156.09,156.14,12484.0,150.0755,150.1908,149.9602,150.0082,12484.0
2023-08-29 10:30:00,156.2,156.31,156.07,156.07,6993.0,150.0659,150.1716,149.941,149.941,6993.0
2023-08-29 10:35:00,156.13,156.16,155.64,155.73,20685.0,149.9986,150.0275,149.5279,149.6143,20685.0
2023-08-29 10:40:00,155.62,155.72,155.36,155.44,11814.0,149.5087,149.6047,149.2589,149.3357,11814.0
2023-08-29 10:45:00,155.25,155.42,155.2,155.21,10336.0,149.1532,149.3165,149.1052,149.1148,10336.0
2023-08-29 10:50:00,155.2,155.31,155.02,155.06,8798.0,149.1052,149.2108,148.9322,148.9707,8798.0
2023-08-29 10:55:00,155.1,155.32,155.03,155.32,7868.0,149.0091,149.2204,148.9418,149.2204,7868.0
2023-08-29 11:00:00,155.33,155.39,155.18,155.39,11377.0,149.2301,149.2877,149.0859,149.2877,11377.0
2023-08-29 11:05:00,155.41,155.64,155.41,155.63,12503.0,149.3069,149.5279,149.3069,149.5183,12503.0
2023-08-29 11:10:00,155.57,155.6,155.27,155.45,15659.0,149.4606,149.4895,149.1724,149.3453,15659.0
2023-08-29 11:15:00,155.38,155.4,155.2,155.27,6599.0,149.2781,149.2973,149.1052,149.1724,6599.0
2023-08-29 11:20:00,155.22,155.3,155.16,155.2,8764.0,149.1244,149.2012,149.0667,149.1052,8764.0
2023-08-29 11:25:00,155.21,155.48,155.17,155.41,12596.0,149.1148,149.3742,149.0763,149.3069,12596.0
2023-08-29 11:30:00,155.41,155.5,155.31,155.49,18010.0,149.3069,149.3934,149.2108,149.3838,18010.0
2023-08-29 11:35:00,155.54,155.59,155.43,155.53,3680.0,149.4318,149.4798,149.3261,149.4222,3680.0
2023-08-29 11:40:00,155.53,155.63,155.46,155.61,13844.0,149.4222,149.5183,149.355,149.4991,13844.0
2023-08-29 11:45:00,155.61,155.72,155.51,155.56,4757.0,149.4991,149.6047,149.403,149.451,4757.0
2023-08-29 11:50:00,155.55,155.6,155.35,155.6,42695.0,149.4414,149.4895,149.2493,149.4895,42695.0
2023-08-29 11:55:00,155.64,155.74,155.6,155.65,4342.0,149.5279,149.624,149.4895,149.5375,4342.0
2023-08-29 12:00:00,155.65,155.84,155.48,155.81,9776.0,149.5375,149.72,149.3742,149.6912,9776.0
2023-08-29 12:05:00,155.81,155.86,155.66,155.75,10401.0,149.6912,149.7392,149.5471,149.6336,10401.0
2023-08-29 12:10:00,155.75,155.83,155.7,155.72,5120.0,149.6336,149.7104,149.5855,149.6047,5120.0
2023-08-29 12:15:00,155.74,155.92,155.6,155.6,9349.0,149.624,149.7969,149.4895,149.4895,9349.0
2023-08-29 12:20:00,155.65,156.0,155.65,155.99,12357.0,149.5375,149.8737,149.5375,149.8641,12357.0
2023-08-29 12:25:00,156.0,156.0,155.79,155.89,9726.0,149.8737,149.8737,149.672,149.7681,9726.0
2023-08-29 12:30:00,155.88,155.96,155.78,155.9,6877.0,149.7585,149.8353,149.6624,149.7777,6877.0
2023-08-29 12:35:00,155.88,155.88,155.7,155.74,5952.0,149.7585,149.7585,149.5855,149.624,5952.0
2023-08-29 12:40:00,155.78,155.83,155.68,155.75,6225.0,149.6624,149.7104,149.5663,149.6336,6225.0
2023-08-29 12:45:00,155.73,155.76,155.69,155.72,3726.0,149.6143,149.6432,149.5759,149.6047,3726.0
2023-08-29 12:50:00,155.71,155.76,155.62,155.63,5216.0,149.5951,149.6432,149.5087,149.5183,5216.0
2023-08-29 12:55:00,155.63,155.72,155.59,155.72,8444.0,149.5183,149.6047,149.4798,149.6047,8444.0
2023-08-29 13:00:00,155.67,155.72,155.57,155.59,8030.0,149.5567,149.6047,149.4606,149.4798,8030.0
2023-08-29 13:05:00,155.57,155.58,155.5,155.54,8037.0,149.4606,149.4702,149.3934,149.4318,8037.0
2023-08-29 13:10:00,155.56,155.57,155.4,155.45,13907.0,149.451,149.4606,149.2973,149.3453,13907.0
2023-08-29 13:15:00,155.44,155.51,155.32,155.38,3478.0,149.3357,149.403,149.2204,149.2781,3478.0
2023-08-29 13:20:00,155.37,155.37,155.24,155.28,8549.0,149.2685,149.2685,149.1436,149.182,8549.0
2023-08-29 13:25:00,155.29,155.32,155.21,155.24,9495.0,149.1916,149.2204,149.1148,149.1436,9495.0
2023-08-29 13:30:00,155.24,155.3,155.08,155.12,16828.0,149.1436,149.2012,148.9899,149.0283,16828.0
2023-08-29 13:35:00,155.14,155.39,155.12,155.37,15533.0,149.0475,149.2877,149.0283,149.2685,15533.0
2023-08-29 13:40:00,155.37,155.55,155.36,155.42,11524.0,149.2685,149.4414,149.2589,149.3165,11524.0
2023-08-29 13:45:00,155.45,155.56,155.3,155.35,5746.0,149.3453,149.451,149.2012,149.2493,5746.0
2023-08-29 13:50:00,155.29,155.31,155.15,155.22,32851.0,149.1916,149.2108,149.0571,149.1244,32851.0
2023-08-29 13:55:00,155.21,155.21,155.02,155.17,8757.0,149.1148,149.1148,148.9322,149.0763,8757.0
2023-08-29 14:00:00,155.2,155.23,155.13,155.15,7296.0,149.1052,149.134,149.0379,149.0571,7296.0
2023-08-29 14:05:00,155.16,155.17,154.99,155.03,40923.0,149.0667,149.0763,148.9034,148.9418,40923.0
2023-08-29 14:10:00,155.02,155.13,154.82,154.84,10157.0,148.9322,149.0379,148.7401,148.7593,10157.0
2023-08-29 14:15:00,154.84,154.93,154.76,154.84,18296.0,148.7593,148.8458,148.6824,148.7593,18296.0
2023-08-29 14:20:00,154.87,154.99,154.78,154.78,14340.0,148.7881,148.9034,148.7017,148.7017,14340.0
2023-08-29 14:25:00,154.78,155.0,154.66,154.97,56414.0,148.7017,148.913,148.5864,148.8842,56414.0
2023-08-29 14:30:00,154.97,155.1,154.91,155.05,17013.0,148.8842,149.0091,148.8265,148.9611,17013.0
2023-08-29 14:35:00,155.0,155.11,155.0,155.1,14609.0,148.913,149.0187,148.913,149.0091,14609.0
2023-08-29 14:40:00,155.1,155.23,155.05,155.23,11511.0,149.0091,149.134,148.9611,149.134,11511.0
2023-08-29 14:45:00,155.24,155.25,155.08,155.2,18220.0,149.1436,149.1532,148.9899,149.1052,18220.0
2023-08-29 14:50:00,155.2,155.25,155.12,155.12,10510.0,149.1052,149.1532,149.0283,149.0283,10510.0
2023-08-29 14:55:00,155.12,155.19,155.1,155.13,16803.0,149.0283,149.0956,149.0091,149.0379,16803.0
2023-08-29 15:00:00,155.15,155.19,155.05,155.18,28251.0,149.0571,149.0956,148.9611,149.0859,28251.0
2023-08-29 15:05:00,155.16,155.16,155.0,155.09,13805.0,149.0667,149.0667,148.913,148.9995,13805.0
2023-08-29 15:10:00,155.07,155.11,154.99,155.06,31727.0,148.9803,149.0187,148.9034,148.9707,31727.0
2023-08-29 15:15:00,155.06,155.14,154.98,155.11,27921.0,148.9707,149.0475,148.8938,149.0187,27921.0
2023-08-29 15:20:00,155.08,155.14,154.94,155.04,27636.0,148.9899,149.0475,148.8554,148.9514,27636.0
2023-08-29 15:25:00,155.05,155.08,154.93,154.97,25524.0,148.9611,148.9899,148.8458,148.8842,25524.0
2023-08-29 15:30:00,154.95,155.03,154.93,154.94,41499.0,148.865,148.9418,148.8458,148.8554,41499.0
2023-08-29 15:35:00,154.94,155.02,154.87,154.89,45677.0,148.8554,148.9322,148.7881,148.8073,45677.0
2023-08-29 15:40:00,154.89,154.94,154.79,154.87,58320.0,148.8073,148.8554,148.7113,148.7881,58320.0
2023-08-29 15:45:00,154.85,154.98,154.83,154.89,41959.0,148.7689,148.8938,148.7497,148.8073,41959.0
2023-08-29 15:50:00,154.9,155.02,154.54,154.93,141763.0,148.8169,148.9322,148.4711,148.8458,141763.0
2023-08-29 15:55:00,154.93,155.06,154.78,155.0,195114.0,148.8458,148.9707,148.7017,148.913,195114.0
2023-08-30 09:30:00,155.66,157.41,155.41,157.2,50606.0,149.5471,151.2284,149.3069,151.0266,50606.0
2023-08-30 09:35:00,157.17,157.24,156.26,156.42,32248.0,150.9978,151.065,150.1235,150.2772,32248.0
2023-08-30 09:40:00,156.09,156.59,155.73,155.91,43023.0,149.9602,150.4406,149.6143,149.7873,43023.0
2023-08-30 09:45:00,155.85,156.09,155.72,155.86,36130.0,149.7296,149.9602,149.6047,149.7392,36130.0
2023-08-30 09:50:00,155.92,156.07,155.74,155.84,31383.0,149.7969,149.941,149.624,149.72,31383.0
2023-08-30 09:55:00,155.84,155.87,154.92,155.21,74458.0,149.72,149.7488,148.8362,149.1148,74458.0
2023-08-30 10:00:00,155.18,155.61,155.12,155.37,47185.0,149.0859,149.4991,149.0283,149.2685,47185.0
2023-08-30 10:05:00,155.36,155.46,155.21,155.28,45043.0,149.2589,149.355,149.1148,149.182,45043.0
2023-08-30 10:10:00,155.28,155.65,155.23,155.41,38585.0,149.182,149.5375,149.134,149.3069,38585.0
2023-08-30 10:15:00,155.41,155.41,154.86,154.98,35033.0,149.3069,149.3069,148.7785,148.8938,35033.0
2023-08-30 10:20:00,154.97,155.19,154.87,155.0,63818.0,148.8842,149.0956,148.7881,148.913,63818.0
2023-08-30 10:25:00,155.03,155.13,154.54,154.54,35186.0,148.9418,149.0379,148.4711,148.4711,35186.0
2023-08-30 10:30:00,154.59,154.74,154.49,154.56,32584.0,148.5191,148.6632,148.423,148.4903,32584.0
2023-08-30 10:35:00,154.55,154.76,154.38,154.65,36076.0,148.4807,148.6824,148.3174,148.5768,36076.0
2023-08-30 10:40:00,154.65,155.07,154.64,155.03,43487.0,148.5768,148.9803,148.5672,148.9418,43487.0
2023-08-30 10:45:00,155.03,155.05,154.83,154.92,52539.0,148.9418,148.9611,148.7497,148.8362,52539.0
2023-08-30 10:50:00,154.92,155.06,154.88,155.0,45723.0,148.8362,148.9707,148.7977,148.913,45723.0
2023-08-30 10:55:00,155.0,155.14,154.88,155.06,35702.0,148.913,149.0475,148.7977,148.9707,35702.0
2023-08-30 11:00:00,155.05,155.31,154.97,154.99,30223.0,148.9611,149.2108,148.8842,148.9034,30223.0
2023-08-30 11:05:00,154.99,155.11,154.98,155.04,20840.0,148.9034,149.0187,148.8938,148.9514,20840.0
2023-08-30 11:10:00,155.08,155.12,154.93,155.06,19860.0,148.9899,149.0283,148.8458,148.9707,19860.0
2023-08-30 11:15:00,155.05,155.22,155.01,155.14,38323.0,148.9611,149.1244,148.9226,149.0475,38323.0
2023-08-30 11:20:00,155.15,155.55,155.06,155.46,36830.0,149.0571,149.4414,148.9707,149.355,36830.0
2023-08-30 11:25:00,155.49,155.66,155.19,155.65,28891.0,149.3838,149.5471,149.0956,149.5375,28891.0
2023-08-30 11:30:00,155.57,155.71,155.41,155.71,13041.0,149.4606,149.5951,149.3069,149.5951,13041.0
2023-08-30 11:35:00,155.72,155.88,155.68,155.79,20489.0,149.6047,149.7585,149.5663,149.672,20489.0
2023-08-30 11:40:00,155.75,155.76,155.58,155.67,22117.0,149.6336,149.6432,149.4702,149.5567,22117.0
2023-08-30 11:45:00,155.68,155.71,155.42,155.42,25859.0,149.5663,149.5951,149.3165,149.3165,25859.0
2023-08-30 11:50:00,155.46,155.66,155.36,155.45,19830.0,149.355,149.5471,149.2589,149.3453,19830.0
2023-08-30 11:55:00,155.44,155.47,155.3,155.4,37176.0,149.3357,149.3646,149.2012,149.2973,37176.0
2023-08-30 12:00:00,155.36,155.39,155.19,155.39,30706.0,149.2589,149.2877,149.0956,149.2877,30706.0
2023-08-30 12:05:00,155.4,155.47,155.22,155.29,22160.0,149.2973,149.3646,149.1244,149.1916,22160.0
2023-08-30 12:10:00,155.32,155.46,155.22,155.24,24596.0,149.2204,149.355,149.1244,149.1436,24596.0
2023-08-30 12:15:00,155.21,155.46,155.18,155.46,35035.0,149.1148,149.355,149.0859,149.355,35035.0
2023-08-30 12:20:00,155.51,155.71,155.43,155.59,14937.0,149.403,149.5951,149.3261,149.4798,14937.0
2023-08-30 12:25:00,155.58,155.93,155.58,155.73,10716.0,149.4702,149.8065,149.4702,149.6143,10716.0
2023-08-30 12:30:00,155.76,155.89,155.68,155.81,15623.0,149.6432,149.7681,149.5663,149.6912,15623.0
2023-08-30 12:35:00,155.84,156.0,155.81,155.91,16601.0,149.72,149.8737,149.6912,149.7873,16601.0
2023-08-30 12:40:00,155.95,156.01,155.87,155.87,31804.0,149.8257,149.8834,149.7488,149.7488,31804.0
2023-08-30 12:45:00,155.91,156.14,155.91,156.03,11029.0,149.7873,150.0082,149.7873,149.9026,11029.0
2023-08-30 12:50:00,156.02,156.17,156.0,156.08,13481.0,149.893,150.0371,149.8737,149.9506,13481.0
2023-08-30 12:55:00,156.09,156.29,156.05,156.2,16707.0,149.9602,150.1524,149.9218,150.0659,16707.0
2023-08-30 13:00:00,156.2,156.34,156.18,156.33,11113.0,150.0659,150.2004,150.0467,150.1908,11113.0
2023-08-30 13:05:00,156.33,156.35,156.16,156.2,12659.0,150.1908,150.21,150.0275,150.0659,12659.0
2023-08-30 13:10:00,156.2,156.4,156.18,156.36,10047.0,150.0659,150.258,150.0467,150.2196,10047.0
2023-08-30 13:15:00,156.37,156.47,156.32,156.37,15156.0,150.2292,150.3253,150.1812,150.2292,15156.0
2023-08-30 13:20:00,156.4,156.47,156.34,156.42,15898.0,150.258,150.3253,150.2004,150.2772,15898.0
2023-08-30 13:25:00,156.42,156.5,156.32,156.44,43293.0,150.2772,150.3541,150.1812,150.2965,43293.0
2023-08-30 13:30:00,156.42,156.5,156.32,156.4,15793.0,150.2772,150.3541,150.1812,150.258,15793.0
2023-08-30 13:35:00,156.38,156.41,156.1,156.18,16254.0,150.2388,150.2676,149.9698,150.0467,16254.0
2023-08-30 13:40:00,156.17,156.26,156.04,156.17,11675.0,150.0371,150.1235,149.9122,150.0371,11675.0
2023-08-30 13:45:00,156.16,156.17,156.0,156.13,40814.0,150.0275,150.0371,149.8737,149.9986,40814.0
2023-08-30 13:50:00,156.1,156.14,155.75,155.8,26364.0,149.9698,150.0082,149.6336,149.6816,26364.0
2023-08-30 13:55:00,155.83,155.85,155.64,155.71,10249.0,149.7104,149.7296,149.5279,149.5951,10249.0
2023-08-30 14:00:00,155.69,156.03,155.69,156.01,16200.0,149.5759,149.9026,149.5759,149.8834,16200.0
2023-08-30 14:05:00,155.99,156.01,155.82,155.84,23262.0,149.8641,149.8834,149.7008,149.72,23262.0
2023-08-30 14:10:00,155.88,155.92,155.8,155.89,12430.0,149.7585,149.7969,149.6816,149.7681,12430.0
2023-08-30 14:15:00,155.91,155.96,155.82,155.87,10699.0,149.7873,149.8353,149.7008,149.7488,10699.0
2023-08-30 14:20:00,155.88,156.15,155.87,156.06,14846.0,149.7585,150.0179,149.7488,149.9314,14846.0
2023-08-30 14:25:00,156.06,156.2,155.97,156.18,20660.0,149.9314,150.0659,149.8449,150.0467,20660.0
2023-08-30 14:30:00,156.18,156.3,156.13,156.28,16375.0,150.0467,150.162,149.9986,150.1427,16375.0
2023-08-30 14:35:00,156.29,156.37,156.25,156.32,14639.0,150.1524,150.2292,150.1139,150.1812,14639.0
2023-08-30 14:40:00,156.32,156.55,156.32,156.45,16934.0,150.1812,150.4021,150.1812,150.3061,16934.0
2023-08-30 14:45:00,156.48,156.53,156.36,156.48,22160.0,150.3349,150.3829,150.2196,150.3349,22160.0
2023-08-30 14:50:00,156.47,156.55,156.41,156.45,38841.0,150.3253,150.4021,150.2676,150.3061,38841.0
2023-08-30 14:55:00,156.46,156.53,156.41,156.5,17216.0,150.3157,150.3829,150.2676,150.3541,17216.0
2023-08-30 15:00:00,156.53,156.65,156.45,156.59,18641.0,150.3829,150.4982,150.3061,150.4406,18641.0
2023-08-30 15:05:00,156.61,156.81,156.56,156.8,24783.0,150.4598,150.6519,150.4118,150.6423,24783.0
2023-08-30 15:10:00,156.81,156.86,156.73,156.84,22993.0,150.6519,150.7,150.5751,150.6808,22993.0
2023-08-30 15:15:00,156.86,156.9,156.8,156.85,23338.0,150.7,150.7384,150.6423,150.6904,23338.0
2023-08-30 15:20:00,156.84,157.15,156.82,157.11,28482.0,150.6808,150.9786,150.6615,150.9402,28482.0
2023-08-30 15:25:00,157.1,157.14,156.95,157.05,50124.0,150.9305,150.969,150.7864,150.8825,50124.0
2023-08-30 15:30:00,157.04,157.05,156.68,156.83,35675.0,150.8729,150.8825,150.527,150.6711,35675.0
2023-08-30 15:35:00,156.81,156.93,156.5,156.91,41776.0,150.6519,150.7672,150.3541,150.748,41776.0
2023-08-30 15:40:00,156.87,157.05,156.86,156.93,45660.0,150.7096,150.8825,150.7,150.7672,45660.0
2023-08-30 15:45:00,156.94,157.11,156.85,157.05,85036.0,150.7768,150.9402,150.6904,150.8825,85036.0
2023-08-30 15:50:00,157.06,157.48,157.06,157.45,101938.0,150.8921,151.2956,150.8921,151.2668,101938.0
2023-08-30 15:55:00,157.46,157.8,157.32,157.75,224537.0,151.2764,151.6031,151.1419,151.555,224537.0
2023-08-31 09:30:00,128.62,136.44,128.48,132.48,919894.0,123.569,131.0819,123.4345,127.2774,919894.0
2023-08-31 09:35:00,132.39,134.75,131.57,133.52,520528.0,127.1909,129.4582,126.4031,128.2766,520528.0
2023-08-31 09:40:00,133.38,133.55,130.56,131.29,470361.0,128.1421,128.3054,125.4328,126.1341,470361.0
2023-08-31 09:45:00,131.39,131.88,130.32,131.57,276379.0,126.2302,126.701,125.2022,126.4031,276379.0
2023-08-31 09:50:00,131.57,132.48,131.0,131.62,268684.0,126.4031,127.2774,125.8555,126.4512,268684.0
2023-08-31 09:55:00,131.64,132.06,131.02,131.14,180361.0,126.4704,126.8739,125.8747,125.99,180361.0
2023-08-31 10:00:00,131.12,131.18,130.02,130.15,306150.0,125.9708,126.0284,124.914,125.0389,306150.0
2023-08-31 10:05:00,130.15,130.6,129.36,130.56,460552.0,125.0389,125.4712,124.2799,125.4328,460552.0
2023-08-31 10:10:00,130.48,131.57,130.29,131.45,316884.0,125.3559,126.4031,125.1734,126.2878,316884.0
2023-08-31 10:15:00,131.41,132.81,131.41,132.68,314735.0,126.2494,127.5944,126.2494,127.4695,314735.0
2023-08-31 10:20:00,132.65,132.68,130.83,130.85,263891.0,127.4407,127.4695,125.6922,125.7114,263891.0
2023-08-31 10:25:00,130.85,131.08,130.41,130.5,152422.0,125.7114,125.9324,125.2887,125.3752,152422.0
2023-08-31 10:30:00,130.49,131.08,130.29,130.71,169301.0,125.3655,125.9324,125.1734,125.5769,169301.0
2023-08-31 10:35:00,130.71,130.92,130.23,130.24,159644.0,125.5769,125.7787,125.1158,125.1254,159644.0
2023-08-31 10:40:00,130.24,130.95,130.05,130.95,173588.0,125.1254,125.8075,124.9428,125.8075,173588.0
2023-08-31 10:45:00,130.97,131.97,130.81,131.71,188310.0,125.8267,126.7874,125.673,126.5376,188310.0
2023-08-31 10:50:00,131.66,131.89,131.1,131.76,125483.0,126.4896,126.7106,125.9516,126.5857,125483.0
2023-08-31 10:55:00,131.77,132.57,131.76,132.31,155715.0,126.5953,127.3639,126.5857,127.1141,155715.0
2023-08-31 11:00:00,132.25,133.38,131.98,133.24,233984.0,127.0564,128.1421,126.797,128.0075,233984.0
2023-08-31 11:05:00,133.23,133.67,132.51,133.55,185479.0,127.9979,128.4207,127.3062,128.3054,185479.0
2023-08-31 11:10:00,133.51,133.89,133.01,133.54,176842.0,128.2669,128.632,127.7866,128.2958,176842.0
2023-08-31 11:15:00,133.6,135.16,133.53,134.85,327417.0,128.3534,129.8521,128.2862,129.5543,327417.0
2023-08-31 11:20:00,134.81,135.47,134.61,135.35,247503.0,129.5159,130.15,129.3237,130.0347,247503.0
2023-08-31 11:25:00,135.39,135.99,135.25,135.54,269319.0,130.0731,130.6496,129.9386,130.2172,269319.0
2023-08-31 11:30:00,135.54,135.56,134.7,134.8,189006.0,130.2172,130.2364,129.4102,129.5063,189006.0
2023-08-31 11:35:00,134.73,134.89,134.05,134.17,133874.0,129.439,129.5928,128.7857,128.901,133874.0
2023-08-31 11:40:00,134.2,135.19,134.0,135.08,163243.0,128.9298,129.881,128.7377,129.7753,163243.0
2023-08-31 11:45:00,135.15,135.33,134.9,135.1,86761.0,129.8425,130.0155,129.6024,129.7945,86761.0
2023-08-31 11:50:00,135.0,135.12,134.68,134.94,87818.0,129.6984,129.8137,129.391,129.6408,87818.0
2023-08-31 11:55:00,134.96,135.15,134.61,135.07,108405.0,129.66,129.8425,129.3237,129.7657,108405.0
2023-08-31 12:00:00,135.05,135.34,134.85,135.2,79733.0,129.7465,130.0251,129.5543,129.8906,79733.0
2023-08-31 12:05:00,135.12,135.65,134.96,135.64,82638.0,129.8137,130.3229,129.66,130.3133,82638.0
2023-08-31 12:10:00,135.65,136.57,135.61,136.53,158167.0,130.3229,131.2068,130.2845,131.1683,158167.0
2023-08-31 12:15:00,136.53,136.84,136.07,136.3,232073.0,131.1683,131.4662,130.7264,130.9474,232073.0
2023-08-31 12:20:00,136.19,136.89,136.16,136.58,150042.0,130.8417,131.5142,130.8129,131.2164,150042.0
2023-08-31 12:25:00,136.6,137.19,136.56,136.66,113722.0,131.2356,131.8024,131.1972,131.2932,113722.0
2023-08-31 12:30:00,136.56,136.87,135.72,135.86,96831.0,131.1972,131.495,130.3902,130.5247,96831.0
2023-08-31 12:35:00,135.9,136.41,135.78,136.24,186892.0,130.5631,131.0531,130.4478,130.8897,186892.0
2023-08-31 12:40:00,136.25,136.92,136.24,136.73,120739.0,130.8993,131.543,130.8897,131.3605,120739.0
2023-08-31 12:45:00,136.76,136.79,136.44,136.56,71666.0,131.3893,131.4181,131.0819,131.1972,71666.0
2023-08-31 12:50:00,136.56,137.5,136.54,137.25,141189.0,131.1972,132.1003,131.178,131.8601,141189.0
2023-08-31 12:55:00,137.28,137.9,136.78,137.68,117826.0,131.8889,132.4845,131.4085,132.2732,117826.0
2023-08-31 13:00:00,137.69,138.25,137.42,138.21,135135.0,132.2828,132.8208,132.0234,132.7824,135135.0
2023-08-31 13:05:00,138.12,138.14,137.53,138.09,149896.0,132.6959,132.7151,132.1291,132.6671,149896.0
2023-08-31 13:10:00,138.13,138.49,137.99,138.47,96603.0,132.7055,133.0514,132.571,133.0322,96603.0
2023-08-31 13:15:00,138.47,138.55,137.94,138.25,80317.0,133.0322,133.109,132.523,132.8208,80317.0
2023-08-31 13:20:00,138.2,138.5,138.1,138.21,68841.0,132.7728,133.061,132.6767,132.7824,68841.0
2023-08-31 13:25:00,138.25,138.6,137.6,137.64,126868.0,132.8208,133.1571,132.1963,132.2348,126868.0
2023-08-31 13:30:00,137.59,137.99,137.37,137.87,185009.0,132.1867,132.571,131.9754,132.4557,185009.0
2023-08-31 13:35:00,137.91,138.05,137.73,137.82,94125.0,132.4942,132.6287,132.3212,132.4077,94125.0
2023-08-31 13:40:00,137.85,138.23,137.54,137.55,87319.0,132.4365,132.8016,132.1387,132.1483,87319.0
2023-08-31 13:45:00,137.53,137.55,136.8,136.8,134050.0,132.1291,132.1483,131.4277,131.4277,134050.0
2023-08-31 13:50:00,136.8,137.6,136.78,137.59,107379.0,131.4277,132.1963,131.4085,132.1867,107379.0
2023-08-31 13:55:00,137.6,138.05,137.42,138.03,113069.0,132.1963,132.6287,132.0234,132.6094,113069.0
2023-08-31 14:00:00,138.03,138.18,137.77,137.78,86574.0,132.6094,132.7536,132.3597,132.3693,86574.0
2023-08-31 14:05:00,137.78,137.81,137.45,137.53,76465.0,132.3693,132.3981,132.0522,132.1291,76465.0
2023-08-31 14:10:00,137.66,137.89,137.56,137.67,56574.0,132.254,132.4749,132.1579,132.2636,56574.0
2023-08-31 14:15:00,137.73,138.07,137.62,137.95,61943.0,132.3212,132.6479,132.2155,132.5326,61943.0
2023-08-31 14:20:00,137.91,138.15,137.85,138.0,148899.0,132.4942,132.7247,132.4365,132.5806,148899.0
2023-08-31 14:25:00,138.01,138.17,137.55,137.83,82828.0,132.5902,132.7439,132.1483,132.4173,82828.0
2023-08-31 14:30:00,137.8,138.25,137.8,138.23,71167.0,132.3885,132.8208,132.3885,132.8016,71167.0
2023-08-31 14:35:00,138.2,138.35,138.01,138.04,75869.0,132.7728,132.9169,132.5902,132.619,75869.0
2023-08-31 14:40:00,138.13,138.24,138.04,138.12,165142.0,132.7055,132.8112,132.619,132.6959,165142.0
2023-08-31 14:45:00,138.12,138.22,138.0,138.0,80621.0,132.6959,132.792,132.5806,132.5806,80621.0
2023-08-31 14:50:00,138.0,138.08,137.73,137.97,119424.0,132.5806,132.6575,132.3212,132.5518,119424.0
2023-08-31 14:55:00,137.97,138.29,137.85,138.08,68426.0,132.5518,132.8592,132.4365,132.6575,68426.0
2023-08-31 15:00:00,138.02,138.15,137.96,138.1,59275.0,132.5998,132.7247,132.5422,132.6767,59275.0
2023-08-31 15:05:00,138.06,138.29,138.0,138.2,141048.0,132.6383,132.8592,132.5806,132.7728,141048.0
2023-08-31 15:10:00,138.18,138.65,138.1,138.6,121366.0,132.7536,133.2051,132.6767,133.1571,121366.0
2023-08-31 15:15:00,138.61,139.12,138.5,139.05,213377.0,133.1667,133.6566,133.061,133.5894,213377.0
2023-08-31 15:20:00,139.1,139.1,138.36,138.41,127462.0,133.6374,133.6374,132.9265,132.9745,127462.0
2023-08-31 15:25:00,138.43,138.73,138.36,138.71,132686.0,132.9937,133.282,132.9265,133.2627,132686.0
2023-08-31 15:30:00,138.71,139.08,138.43,138.43,178001.0,133.2627,133.6182,132.9937,132.9937,178001.0
2023-08-31 15:35:00,138.47,138.55,138.16,138.24,240526.0,133.0322,133.109,132.7343,132.8112,240526.0
2023-08-31 15:40:00,138.21,138.64,138.16,138.55,153136.0,132.7824,133.1955,132.7343,133.109,153136.0
2023-08-31 15:45:00,138.51,138.56,138.16,138.56,128360.0,133.0706,133.1186,132.7343,133.1186,128360.0
2023-08-31 15:50:00,138.51,138.89,138.2,138.24,240964.0,133.0706,133.4357,132.7728,132.8112,240964.0
2023-08-31 15:55:00,138.24,138.59,138.2,138.49,440043.0,132.8112,133.1474,132.7728,133.0514,440043.0
2023-09-01 09:30:00,136.55,136.55,134.26,134.44,336567.0,131.1876,131.1876,128.9875,129.1604,336567.0
2023-09-01 09:35:00,134.5,135.77,134.26,135.15,145084.0,129.2181,130.4382,128.9875,129.8425,145084.0
2023-09-01 09:40:00,135.13,136.46,135.11,135.9,106834.0,129.8233,131.1011,129.8041,130.5631,106834.0
2023-09-01 09:45:00,136.06,136.09,135.42,135.88,73816.0,130.7168,130.7456,130.1019,130.5439,73816.0
2023-09-01 09:50:00,135.82,136.59,135.75,136.05,85985.0,130.4862,131.226,130.419,130.7072,85985.0
2023-09-01 09:55:00,136.04,136.06,135.5,135.86,50766.0,130.6976,130.7168,130.1788,130.5247,50766.0
2023-09-01 10:00:00,135.82,135.87,134.35,134.43,106518.0,130.4862,130.5343,129.074,129.1508,106518.0
2023-09-01 10:05:00,134.47,134.49,133.77,133.98,156839.0,129.1892,129.2085,128.5167,128.7185,156839.0
2023-09-01 10:10:00,134.0,134.16,133.62,133.97,91185.0,128.7377,128.8914,128.3726,128.7089,91185.0
2023-09-01 10:15:00,134.03,134.35,133.96,133.98,74930.0,128.7665,129.074,128.6993,128.7185,74930.0
2023-09-01 10:20:00,133.99,134.09,132.87,132.89,154532.0,128.7281,128.8242,127.6521,127.6713,154532.0
2023-09-01 10:25:00,132.89,132.89,132.04,132.8,191263.0,127.6713,127.6713,126.8547,127.5848,191263.0
2023-09-01 10:30:00,132.78,133.37,132.77,133.11,114874.0,127.5656,128.1324,127.556,127.8827,114874.0
2023-09-01 10:35:00,133.11,133.2,132.14,132.16,115144.0,127.8827,127.9691,126.9507,126.97,115144.0
2023-09-01 10:40:00,132.18,132.74,132.06,132.67,110737.0,126.9892,127.5272,126.8739,127.4599,110737.0
2023-09-01 10:45:00,132.67,133.07,132.16,132.19,141781.0,127.4599,127.8442,126.97,126.9988,141781.0
2023-09-01 10:50:00,132.21,132.79,132.15,132.28,60033.0,127.018,127.5752,126.9604,127.0852,60033.0
2023-09-01 10:55:00,132.25,132.43,132.01,132.42,103471.0,127.0564,127.2294,126.8259,127.2198,103471.0
2023-09-01 11:00:00,132.36,132.55,132.13,132.36,29308.0,127.1621,127.3446,126.9411,127.1621,29308.0
2023-09-01 11:05:00,132.35,132.53,132.07,132.18,45151.0,127.1525,127.3254,126.8835,126.9892,45151.0
2023-09-01 11:10:00,132.19,132.5,132.14,132.47,58278.0,126.9988,127.2966,126.9507,127.2678,58278.0
2023-09-01 11:15:00,132.45,132.5,131.37,131.37,133276.0,127.2486,127.2966,126.211,126.211,133276.0
2023-09-01 11:20:00,131.39,131.39,130.65,130.69,121044.0,126.2302,126.2302,125.5193,125.5577,121044.0
2023-09-01 11:25:00,130.69,131.22,130.52,131.18,100181.0,125.5577,126.0669,125.3944,126.0284,100181.0
2023-09-01 11:30:00,131.15,131.29,130.8,130.93,93394.0,125.9996,126.1341,125.6634,125.7883,93394.0
2023-09-01 11:35:00,130.94,131.04,130.71,130.73,133808.0,125.7979,125.8939,125.5769,125.5961,133808.0
2023-09-01 11:40:00,130.75,130.75,130.31,130.48,115418.0,125.6153,125.6153,125.1926,125.3559,115418.0
2023-09-01 11:45:00,130.47,130.48,129.6,129.84,237963.0,125.3463,125.3559,124.5105,124.7411,237963.0
2023-09-01 11:50:00,129.84,130.04,129.8,129.84,131670.0,124.7411,124.9332,124.7026,124.7411,131670.0
2023-09-01 11:55:00,129.86,129.89,129.4,129.45,104198.0,124.7603,124.7891,124.3183,124.3664,104198.0
2023-09-01 12:00:00,129.4,130.17,129.29,129.53,80232.0,124.3183,125.0581,124.2127,124.4432,80232.0
2023-09-01 12:05:00,129.51,129.98,129.4,129.52,67796.0,124.424,124.8756,124.3183,124.4336,67796.0
2023-09-01 12:10:00,129.51,129.59,129.06,129.34,99222.0,124.424,124.5009,123.9917,124.2607,99222.0
2023-09-01 12:15:00,129.34,129.37,128.75,129.11,85882.0,124.2607,124.2895,123.6939,124.0397,85882.0
2023-09-01 12:20:00,129.08,129.28,128.58,129.2,152862.0,124.0109,124.2031,123.5306,124.1262,152862.0
2023-09-01 12:25:00,129.24,129.7,129.12,129.7,108838.0,124.1646,124.6066,124.0493,124.6066,108838.0
2023-09-01 12:30:00,129.64,130.18,129.64,130.12,150252.0,124.5489,125.0677,124.5489,125.0101,150252.0
2023-09-01 12:35:00,130.06,130.19,129.31,129.59,83594.0,124.9524,125.0773,124.2319,124.5009,83594.0
2023-09-01 12:40:00,129.6,129.62,129.35,129.53,40373.0,124.5105,124.5297,124.2703,124.4432,40373.0
2023-09-01 12:45:00,129.53,129.91,129.51,129.77,49221.0,124.4432,124.8083,124.424,124.6738,49221.0
2023-09-01 12:50:00,129.75,130.17,129.53,129.55,41687.0,124.6546,125.0581,124.4432,124.4625,41687.0
2023-09-01 12:55:00,129.52,129.7,129.14,129.36,56060.0,124.4336,124.6066,124.0686,124.2799,56060.0
2023-09-01 13:00:00,129.33,129.43,129.11,129.29,52346.0,124.2511,124.3472,124.0397,124.2127,52346.0
2023-09-01 13:05:00,129.29,129.46,129.06,129.15,79740.0,124.2127,124.376,123.9917,124.0782,79740.0
2023-09-01 13:10:00,129.15,129.54,129.01,129.05,76704.0,124.0782,124.4529,123.9437,123.9821,76704.0
2023-09-01 13:15:00,129.03,129.15,129.0,129.03,56931.0,123.9629,124.0782,123.9341,123.9629,56931.0
2023-09-01 13:20:00,129.01,129.84,128.85,129.84,119799.0,123.9437,124.7411,123.7899,124.7411,119799.0
2023-09-01 13:25:00,129.78,130.0,129.52,129.53,74839.0,124.6834,124.8948,124.4336,124.4432,74839.0
2023-09-01 13:30:00,129.53,130.18,129.5,129.93,87992.0,124.4432,125.0677,124.4144,124.8275,87992.0
2023-09-01 13:35:00,129.93,130.16,129.76,130.03,69078.0,124.8275,125.0485,124.6642,124.9236,69078.0
2023-09-01 13:40:00,130.0,130.04,129.58,129.99,66835.0,124.8948,124.9332,124.4913,124.8852,66835.0
2023-09-01 13:45:00,130.0,130.0,129.5,129.58,76730.0,124.8948,124.8948,124.4144,124.4913,76730.0
2023-09-01 13:50:00,129.62,129.8,129.5,129.55,49389.0,124.5297,124.7026,124.4144,124.4625,49389.0
2023-09-01 13:55:00,129.55,129.83,129.54,129.67,53791.0,124.4625,124.7315,124.4529,124.5777,53791.0
2023-09-01 14:00:00,129.66,129.8,129.5,129.53,70580.0,124.5681,124.7026,124.4144,124.4432,70580.0
2023-09-01 14:05:00,129.52,129.73,129.26,129.52,59168.0,124.4336,124.6354,124.1838,124.4336,59168.0
2023-09-01 14:10:00,129.52,129.74,129.25,129.3,61520.0,124.4336,124.645,124.1742,124.2223,61520.0
2023-09-01 14:15:00,129.25,129.8,129.2,129.71,63231.0,124.1742,124.7026,124.1262,124.6162,63231.0
2023-09-01 14:20:00,129.72,129.97,129.72,129.87,33227.0,124.6258,124.866,124.6258,124.7699,33227.0
2023-09-01 14:25:00,129.87,129.94,129.5,129.6,34632.0,124.7699,124.8371,124.4144,124.5105,34632.0
2023-09-01 14:30:00,129.58,129.81,129.57,129.64,59649.0,124.4913,124.7122,124.4817,124.5489,59649.0
2023-09-01 14:35:00,129.61,130.07,129.56,129.6,91421.0,124.5201,124.962,124.4721,124.5105,91421.0
2023-09-01 14:40:00,129.6,129.82,129.56,129.6,49601.0,124.5105,124.7219,124.4721,124.5105,49601.0
2023-09-01 14:45:00,129.61,129.74,129.5,129.55,33857.0,124.5201,124.645,124.4144,124.4625,33857.0
2023-09-01 14:50:00,129.56,129.8,129.48,129.74,35495.0,124.4721,124.7026,124.3952,124.645,35495.0
2023-09-01 14:55:00,129.75,130.26,129.74,130.09,48687.0,124.6546,125.1446,124.645,124.9813,48687.0
2023-09-01 15:00:00,130.06,130.1,129.73,129.75,41909.0,124.9524,124.9909,124.6354,124.6546,41909.0
2023-09-01 15:05:00,129.72,130.1,129.65,130.01,33838.0,124.6258,124.9909,124.5585,124.9044,33838.0
2023-09-01 15:10:00,130.0,130.56,129.97,130.53,46334.0,124.8948,125.4328,124.866,125.404,46334.0
2023-09-01 15:15:00,130.55,131.29,130.53,131.25,88764.0,125.4232,126.1341,125.404,126.0957,88764.0
2023-09-01 15:20:00,131.25,131.54,130.94,131.09,89086.0,126.0957,126.3743,125.7979,125.942,89086.0
2023-09-01 15:25:00,131.07,131.23,131.05,131.15,33765.0,125.9228,126.0765,125.9036,125.9996,33765.0
2023-09-01 15:30:00,131.18,131.47,131.16,131.21,79174.0,126.0284,126.3071,126.0092,126.0573,79174.0
2023-09-01 15:35:00,131.22,131.25,130.86,131.0,56934.0,126.0669,126.0957,125.721,125.8555,56934.0
2023-09-01 15:40:00,130.99,131.27,130.87,130.94,77964.0,125.8459,126.1149,125.7306,125.7979,77964.0
2023-09-01 15:45:00,130.94,130.99,130.59,130.7,96500.0,125.7979,125.8459,125.4616,125.5673,96500.0
2023-09-01 15:50:00,130.68,130.7,130.17,130.29,230675.0,125.5481,125.5673,125.0581,125.1734,230675.0
2023-09-01 15:55:00,130.27,130.36,130.07,130.25,396741.0,125.1542,125.2406,124.962,125.135,396741.0
2023-09-05 09:30:00,130.27,132.1,129.82,131.84,178813.0,125.1542,126.9123,124.7219,126.6625,178813.0
2023-09-05 09:35:00,131.78,132.55,131.4,132.4,83390.0,126.6049,127.3446,126.2398,127.2005,83390.0
2023-09-05 09:40:00,132.49,133.18,132.29,132.81,98832.0,127.287,127.9499,127.0949,127.5944,98832.0
2023-09-05 09:45:00,132.83,132.98,132.32,132.81,49286.0,127.6136,127.7578,127.1237,127.5944,49286.0
2023-09-05 09:50:00,132.77,133.1,132.36,132.95,54442.0,127.556,127.873,127.1621,127.7289,54442.0
2023-09-05 09:55:00,132.87,133.6,132.87,133.23,107124.0,127.6521,128.3534,127.6521,127.9979,107124.0
2023-09-05 10:00:00,133.34,133.96,133.04,133.15,79072.0,128.1036,128.6993,127.8154,127.9211,79072.0
2023-09-05 10:05:00,133.23,133.45,132.73,132.89,71312.0,127.9979,128.2093,127.5176,127.6713,71312.0
2023-09-05 10:10:00,132.92,133.27,132.85,133.13,49203.0,127.7001,128.0364,127.6329,127.9019,49203.0
2023-09-05 10:15:00,133.12,133.45,132.92,133.11,55994.0,127.8923,128.2093,127.7001,127.8827,55994.0
2023-09-05 10:20:00,133.18,133.38,132.76,132.81,38719.0,127.9499,128.1421,127.5464,127.5944,38719.0
2023-09-05 10:25:00,132.78,132.91,132.13,132.48,38141.0,127.5656,127.6905,126.9411,127.2774,38141.0
2023-09-05 10:30:00,132.48,132.62,132.13,132.4,40452.0,127.2774,127.4119,126.9411,127.2005,40452.0
2023-09-05 10:35:00,132.48,132.5,131.91,131.93,43334.0,127.2774,127.2966,126.7298,126.749,43334.0
2023-09-05 10:40:00,131.91,132.04,131.63,132.03,60333.0,126.7298,126.8547,126.4608,126.8451,60333.0
2023-09-05 10:45:00,131.99,132.27,131.96,132.17,37749.0,126.8066,127.0756,126.7778,126.9796,37749.0
2023-09-05 10:50:00,132.14,132.88,131.97,132.8,45869.0,126.9507,127.6617,126.7874,127.5848,45869.0
2023-09-05 10:55:00,132.8,133.11,132.77,132.99,40814.0,127.5848,127.8827,127.556,127.7674,40814.0
2023-09-05 11:00:00,132.99,133.23,132.74,132.88,50994.0,127.7674,127.9979,127.5272,127.6617,50994.0
2023-09-05 11:05:00,132.85,133.42,132.8,133.4,41925.0,127.6329,128.1805,127.5848,128.1613,41925.0
2023-09-05 11:10:00,133.43,133.66,133.21,133.33,53291.0,128.1901,128.4111,127.9787,128.094,53291.0
2023-09-05 11:15:00,133.33,133.54,132.91,132.96,50079.0,128.094,128.2958,127.6905,127.7385,50079.0
2023-09-05 11:20:00,132.92,133.18,132.66,132.74,48152.0,127.7001,127.9499,127.4503,127.5272,48152.0
2023-09-05 11:25:00,132.75,133.06,132.67,132.89,21133.0,127.5368,127.8346,127.4599,127.6713,21133.0
2023-09-05 11:30:00,132.93,132.95,132.21,132.26,42267.0,127.7097,127.7289,127.018,127.066,42267.0
2023-09-05 11:35:00,132.22,132.29,131.63,131.66,43953.0,127.0276,127.0949,126.4608,126.4896,43953.0
2023-09-05 11:40:00,131.67,131.78,130.72,131.39,74187.0,126.4992,126.6049,125.5865,126.2302,74187.0
2023-09-05 11:45:00,131.39,132.01,131.39,131.63,37875.0,126.2302,126.8259,126.2302,126.4608,37875.0
2023-09-05 11:50:00,131.61,131.83,131.43,131.83,38395.0,126.4416,126.6529,126.2686,126.6529,38395.0
2023-09-05 11:55:00,131.84,132.19,131.76,132.19,33199.0,126.6625,126.9988,126.5857,126.9988,33199.0
2023-09-05 12:00:00,132.15,132.3,132.0,132.06,24743.0,126.9604,127.1045,126.8162,126.8739,24743.0
2023-09-05 12:05:00,132.11,132.44,131.99,132.12,35929.0,126.9219,127.239,126.8066,126.9315,35929.0
2023-09-05 12:10:00,132.13,132.24,131.8,132.17,109914.0,126.9411,127.0468,126.6241,126.9796,109914.0
2023-09-05 12:15:00,132.2,132.33,132.07,132.17,25528.0,127.0084,127.1333,126.8835,126.9796,25528.0
2023-09-05 12:20:00,132.17,132.39,132.17,132.33,20353.0,126.9796,127.1909,126.9796,127.1333,20353.0
2023-09-05 12:25:00,132.33,132.37,132.01,132.05,23288.0,127.1333,127.1717,126.8259,126.8643,23288.0
2023-09-05 12:30:00,132.05,132.38,131.91,132.36,19838.0,126.8643,127.1813,126.7298,127.1621,19838.0
2023-09-05 12:35:00,132.36,132.36,131.84,131.89,26330.0,127.1621,127.1621,126.6625,126.7106,26330.0
2023-09-05 12:40:00,131.87,131.88,131.29,131.34,33360.0,126.6913,126.701,126.1341,126.1822,33360.0
2023-09-05 12:45:00,131.34,131.79,131.3,131.66,17438.0,126.1822,126.6145,126.1437,126.4896,17438.0
2023-09-05 12:50:00,131.65,131.91,131.52,131.9,67414.0,126.48,126.7298,126.3551,126.7202,67414.0
2023-09-05 12:55:00,131.89,132.09,131.52,131.54,40579.0,126.7106,126.9027,126.3551,126.3743,40579.0
2023-09-05 13:00:00,131.58,131.59,131.33,131.36,23095.0,126.4127,126.4223,126.1726,126.2014,23095.0
2023-09-05 13:05:00,131.39,131.44,131.09,131.09,32326.0,126.2302,126.2782,125.942,125.942,32326.0
2023-09-05 13:10:00,131.12,131.27,130.86,130.99,42671.0,125.9708,126.1149,125.721,125.8459,42671.0
2023-09-05 13:15:00,130.97,130.98,130.66,130.97,42966.0,125.8267,125.8363,125.5289,125.8267,42966.0
2023-09-05 13:20:00,130.99,131.01,130.52,130.53,39989.0,125.8459,125.8651,125.3944,125.404,39989.0
2023-09-05 13:25:00,130.53,130.67,130.42,130.53,48420.0,125.404,125.5385,125.2983,125.404,48420.0
2023-09-05 13:30:00,130.55,130.55,130.15,130.17,39511.0,125.4232,125.4232,125.0389,125.0581,39511.0
2023-09-05 13:35:00,130.15,130.2,129.91,129.93,41085.0,125.0389,125.0869,124.8083,124.8275,41085.0
2023-09-05 13:40:00,129.93,130.02,129.71,129.9,47781.0,124.8275,124.914,124.6162,124.7987,47781.0
2023-09-05 13:45:00,129.89,130.27,129.83,130.14,45030.0,124.7891,125.1542,124.7315,125.0293,45030.0
2023-09-05 13:50:00,130.18,130.18,129.97,129.97,31961.0,125.0677,125.0677,124.866,124.866,31961.0
2023-09-05 13:55:00,130.0,130.14,129.78,129.81,47504.0,124.8948,125.0293,124.6834,124.7122,47504.0
2023-09-05 14:00:00,129.8,129.8,129.58,129.6,45196.0,124.7026,124.7026,124.4913,124.5105,45196.0
2023-09-05 14:05:00,129.59,129.61,129.33,129.33,69563.0,124.5009,124.5201,124.2511,124.2511,69563.0
2023-09-05 14:10:00,129.34,129.37,129.07,129.08,57961.0,124.2607,124.2895,124.0013,124.0109,57961.0
2023-09-05 14:15:00,129.07,129.12,128.52,128.65,164703.0,124.0013,124.0493,123.4729,123.5978,164703.0
2023-09-05 14:20:00,128.71,128.75,128.31,128.52,113278.0,123.6554,123.6939,123.2712,123.4729,113278.0
2023-09-05 14:25:00,128.5,128.73,128.11,128.14,154892.0,123.4537,123.6747,123.079,123.1078,154892.0
2023-09-05 14:30:00,128.13,128.58,128.02,128.15,117589.0,123.0982,123.5306,122.9925,123.1174,117589.0
2023-09-05 14:35:00,128.12,128.66,128.01,128.04,88519.0,123.0886,123.6074,122.9829,123.0118,88519.0
2023-09-05 14:40:00,128.08,128.29,128.0,128.04,82669.0,123.0502,123.2519,122.9733,123.0118,82669.0
2023-09-05 14:45:00,128.04,128.23,127.91,128.12,129598.0,123.0118,123.1943,122.8869,123.0886,129598.0
2023-09-05 14:50:00,128.12,128.32,127.99,128.14,78605.0,123.0886,123.2808,122.9637,123.1078,78605.0
2023-09-05 14:55:00,128.13,128.13,127.83,127.91,80113.0,123.0982,123.0982,122.81,122.8869,80113.0
2023-09-05 15:00:00,127.95,128.26,127.91,128.02,79036.0,122.9253,123.2231,122.8869,122.9925,79036.0
2023-09-05 15:05:00,128.05,128.07,127.79,128.06,51646.0,123.0214,123.0406,122.7716,123.031,51646.0
2023-09-05 15:10:00,128.05,128.16,127.99,128.14,43844.0,123.0214,123.127,122.9637,123.1078,43844.0
2023-09-05 15:15:00,128.14,128.42,128.14,128.33,97315.0,123.1078,123.3768,123.1078,123.2904,97315.0
2023-09-05 15:20:00,128.29,128.34,127.87,127.87,66666.0,123.2519,123.3,122.8484,122.8484,66666.0
2023-09-05 15:25:00,127.88,127.88,127.68,127.77,98128.0,122.858,122.858,122.6659,122.7524,98128.0
2023-09-05 15:30:00,127.76,127.78,127.58,127.72,67750.0,122.7428,122.762,122.5698,122.7043,67750.0
2023-09-05 15:35:00,127.72,127.9,127.68,127.84,80110.0,122.7043,122.8773,122.6659,122.8196,80110.0
2023-09-05 15:40:00,127.85,127.88,127.58,127.6,72951.0,122.8292,122.858,122.5698,122.589,72951.0
2023-09-05 15:45:00,127.6,127.65,127.4,127.47,112421.0,122.589,122.6371,122.3969,122.4641,112421.0
2023-09-05 15:50:00,127.49,127.51,127.27,127.36,153285.0,122.4834,122.5026,122.272,122.3585,153285.0
2023-09-05 15:55:00,127.35,127.4,127.16,127.22,439864.0,122.3489,122.3969,122.1663,122.224,439864.0
2023-09-06 09:30:00,126.38,127.9,125.83,127.18,247649.0,121.4169,122.8773,120.8885,122.1855,247649.0
2023-09-06 09:35:00,127.46,128.44,127.29,128.19,150857.0,122.4545,123.396,122.2912,123.1559,150857.0
2023-09-06 09:40:00,128.16,128.89,128.08,128.66,118468.0,123.127,123.8284,123.0502,123.6074,118468.0
2023-09-06 09:45:00,128.65,128.83,128.03,128.57,65182.0,123.5978,123.7707,123.0022,123.5209,65182.0
2023-09-06 09:50:00,128.45,128.45,127.66,127.79,40398.0,123.4057,123.4057,122.6467,122.7716,40398.0
2023-09-06 09:55:00,127.77,128.05,127.6,127.98,48974.0,122.7524,123.0214,122.589,122.9541,48974.0
2023-09-06 10:00:00,128.03,128.23,127.64,127.81,78496.0,123.0022,123.1943,122.6275,122.7908,78496.0
2023-09-06 10:05:00,127.77,128.56,127.69,128.55,47988.0,122.7524,123.5113,122.6755,123.5017,47988.0
2023-09-06 10:10:00,128.54,128.78,128.24,128.32,55965.0,123.4921,123.7227,123.2039,123.2808,55965.0
2023-09-06 10:15:00,128.38,128.55,128.12,128.49,32607.0,123.3384,123.5017,123.0886,123.4441,32607.0
2023-09-06 10:20:00,128.4,128.61,128.35,128.48,37558.0,123.3576,123.5594,123.3096,123.4345,37558.0
2023-09-06 10:25:00,128.52,128.9,128.46,128.72,42457.0,123.4729,123.838,123.4153,123.6651,42457.0
2023-09-06 10:30:00,128.7,128.81,128.09,128.18,41064.0,123.6458,123.7515,123.0598,123.1463,41064.0
2023-09-06 10:35:00,128.16,128.18,127.73,127.84,43788.0,123.127,123.1463,122.7139,122.8196,43788.0
2023-09-06 10:40:00,127.79,128.28,127.78,128.28,30890.0,122.7716,123.2423,122.762,123.2423,30890.0
2023-09-06 10:45:00,128.3,128.54,128.3,128.39,25885.0,123.2615,123.4921,123.2615,123.348,25885.0
2023-09-06 10:50:00,128.39,128.94,128.39,128.73,59549.0,123.348,123.8764,123.348,123.6747,59549.0
2023-09-06 10:55:00,128.79,128.79,128.48,128.57,108558.0,123.7323,123.7323,123.4345,123.5209,108558.0
2023-09-06 11:00:00,128.63,128.77,128.49,128.5,36729.0,123.5786,123.7131,123.4441,123.4537,36729.0
2023-09-06 11:05:00,128.49,128.5,127.99,128.05,32824.0,123.4441,123.4537,122.9637,123.0214,32824.0
2023-09-06 11:10:00,128.05,128.61,127.95,128.36,54340.0,123.0214,123.5594,122.9253,123.3192,54340.0
2023-09-06 11:15:00,128.37,128.75,128.35,128.68,18050.0,123.3288,123.6939,123.3096,123.6266,18050.0
2023-09-06 11:20:00,128.7,128.74,128.36,128.5,22811.0,123.6458,123.6843,123.3192,123.4537,22811.0
2023-09-06 11:25:00,128.5,128.77,128.47,128.6,20520.0,123.4537,123.7131,123.4249,123.5498,20520.0
2023-09-06 11:30:00,128.6,128.6,128.12,128.13,23293.0,123.5498,123.5498,123.0886,123.0982,23293.0
2023-09-06 11:35:00,128.13,128.13,127.65,127.68,38841.0,123.0982,123.0982,122.6371,122.6659,38841.0
2023-09-06 11:40:00,127.7,128.12,127.7,128.1,37072.0,122.6851,123.0886,122.6851,123.0694,37072.0
2023-09-06 11:45:00,128.12,128.12,127.9,128.03,37474.0,123.0886,123.0886,122.8773,123.0022,37474.0
2023-09-06 11:50:00,128.02,128.04,127.81,127.88,28598.0,122.9925,123.0118,122.7908,122.858,28598.0
2023-09-06 11:55:00,127.87,127.9,127.52,127.65,28003.0,122.8484,122.8773,122.5122,122.6371,28003.0
2023-09-06 12:00:00,127.6,127.63,127.35,127.4,30548.0,122.589,122.6179,122.3489,122.3969,30548.0
2023-09-06 12:05:00,127.47,127.49,127.1,127.12,35882.0,122.4641,122.4834,122.1087,122.1279,35882.0
2023-09-06 12:10:00,127.08,127.18,126.93,126.98,53371.0,122.0895,122.1855,121.9453,121.9934,53371.0
2023-09-06 12:15:00,127.0,127.08,126.93,126.99,50826.0,122.0126,122.0895,121.9453,122.003,50826.0
2023-09-06 12:20:00,127.01,127.09,126.75,126.92,29940.0,122.0222,122.0991,121.7724,121.9357,29940.0
2023-09-06 12:25:00,126.95,127.09,126.9,126.97,37667.0,121.9646,122.0991,121.9165,121.9838,37667.0
2023-09-06 12:30:00,126.98,127.18,126.6,126.65,47050.0,121.9934,122.1855,121.6283,121.6763,47050.0
2023-09-06 12:35:00,126.67,126.75,126.58,126.65,49953.0,121.6956,121.7724,121.6091,121.6763,49953.0
2023-09-06 12:40:00,126.65,126.69,126.34,126.38,33071.0,121.6763,121.7148,121.3785,121.4169,33071.0
2023-09-06 12:45:00,126.34,126.55,126.27,126.54,57106.0,121.3785,121.5803,121.3113,121.5707,57106.0
2023-09-06 12:50:00,126.56,126.66,126.36,126.36,40657.0,121.5899,121.686,121.3977,121.3977,40657.0
2023-09-06 12:55:00,126.35,126.36,126.21,126.24,30177.0,121.3881,121.3977,121.2536,121.2824,30177.0
2023-09-06 13:00:00,126.23,126.41,126.09,126.1,39403.0,121.2728,121.4458,121.1383,121.1479,39403.0
2023-09-06 13:05:00,126.07,126.18,126.01,126.14,39462.0,121.1191,121.2248,121.0615,121.1864,39462.0
2023-09-06 13:10:00,126.14,126.17,125.91,125.94,36554.0,121.1864,121.2152,120.9654,120.9942,36554.0
2023-09-06 13:15:00,125.95,126.06,125.84,126.06,43926.0,121.0038,121.1095,120.8982,121.1095,43926.0
2023-09-06 13:20:00,126.04,126.04,125.85,125.91,78709.0,121.0903,121.0903,120.9078,120.9654,78709.0
2023-09-06 13:25:00,125.91,126.03,125.85,125.99,41187.0,120.9654,121.0807,120.9078,121.0423,41187.0
2023-09-06 13:30:00,125.99,126.14,125.81,126.09,50718.0,121.0423,121.1864,120.8693,121.1383,50718.0
2023-09-06 13:35:00,126.06,126.26,126.01,126.05,57353.0,121.1095,121.3017,121.0615,121.0999,57353.0
2023-09-06 13:40:00,126.05,126.47,126.04,126.45,25562.0,121.0999,121.5034,121.0903,121.4842,25562.0
2023-09-06 13:45:00,126.47,126.47,126.14,126.21,38852.0,121.5034,121.5034,121.1864,121.2536,38852.0
2023-09-06 13:50:00,126.22,126.29,126.14,126.18,29258.0,121.2632,121.3305,121.1864,121.2248,29258.0
2023-09-06 13:55:00,126.22,126.24,126.03,126.11,42830.0,121.2632,121.2824,121.0807,121.1576,42830.0
2023-09-06 14:00:00,126.16,126.25,126.02,126.03,44569.0,121.2056,121.2921,121.0711,121.0807,44569.0
2023-09-06 14:05:00,126.03,126.09,125.91,126.01,60000.0,121.0807,121.1383,120.9654,121.0615,60000.0
2023-09-06 14:10:00,126.03,126.06,125.95,126.0,21484.0,121.0807,121.1095,121.0038,121.0519,21484.0
2023-09-06 14:15:00,126.01,126.02,125.75,125.85,31988.0,121.0615,121.0711,120.8117,120.9078,31988.0
2023-09-06 14:20:00,125.85,125.87,125.65,125.66,47400.0,120.9078,120.927,120.7156,120.7252,47400.0
2023-09-06 14:25:00,125.67,125.81,125.67,125.76,31603.0,120.7348,120.8693,120.7348,120.8213,31603.0
2023-09-06 14:30:00,125.75,126.04,125.74,125.96,44776.0,120.8117,121.0903,120.8021,121.0134,44776.0
2023-09-06 14:35:00,125.96,126.02,125.85,125.98,22517.0,121.0134,121.0711,120.9078,121.0327,22517.0
2023-09-06 14:40:00,126.0,126.02,125.91,125.93,23933.0,121.0519,121.0711,120.9654,120.9846,23933.0
2023-09-06 14:45:00,125.93,126.06,125.91,126.04,24644.0,120.9846,121.1095,120.9654,121.0903,24644.0
2023-09-06 14:50:00,126.06,126.23,126.01,126.16,36959.0,121.1095,121.2728,121.0615,121.2056,36959.0
2023-09-06 14:55:00,126.16,126.19,125.98,126.0,31903.0,121.2056,121.2344,121.0327,121.0519,31903.0
2023-09-06 15:00:00,126.0,126.02,125.9,125.91,20136.0,121.0519,121.0711,120.9558,120.9654,20136.0
2023-09-06 15:05:00,125.92,125.96,125.81,125.9,26593.0,120.975,121.0134,120.8693,120.9558,26593.0
2023-09-06 15:10:00,125.9,125.93,125.82,125.89,49938.0,120.9558,120.9846,120.8789,120.9462,49938.0
2023-09-06 15:15:00,125.89,125.97,125.75,125.78,49799.0,120.9462,121.023,120.8117,120.8405,49799.0
2023-09-06 15:20:00,125.79,125.97,125.72,125.97,48388.0,120.8501,121.023,120.7829,121.023,48388.0
2023-09-06 15:25:00,125.99,126.3,125.9,126.22,44105.0,121.0423,121.3401,120.9558,121.2632,44105.0
2023-09-06 15:30:00,126.22,126.29,126.15,126.25,43808.0,121.2632,121.3305,121.196,121.2921,43808.0
2023-09-06 15:35:00,126.23,126.28,126.11,126.18,45567.0,121.2728,121.3209,121.1576,121.2248,45567.0
2023-09-06 15:40:00,126.19,126.27,126.13,126.25,55165.0,121.2344,121.3113,121.1768,121.2921,55165.0
2023-09-06 15:45:00,126.26,126.4,126.15,126.32,57134.0,121.3017,121.4362,121.196,121.3593,57134.0
2023-09-06 15:50:00,126.33,126.41,126.22,126.29,102524.0,121.3689,121.4458,121.2632,121.3305,102524.0
2023-09-06 15:55:00,126.29,126.54,126.24,126.52,235625.0,121.3305,121.5707,121.2824,121.5514,235625.0
2023-09-07 09:30:00,126.63,127.63,126.46,127.61,84945.0,121.6571,122.6179,121.4938,122.5986,84945.0
2023-09-07 09:35:00,127.59,127.74,127.0,127.31,68637.0,122.5794,122.7235,122.0126,122.3104,68637.0
2023-09-07 09:40:00,127.22,127.48,126.87,126.92,41444.0,122.224,122.4737,121.8877,121.9357,41444.0
2023-09-07 09:45:00,126.91,127.01,126.66,126.94,20628.0,121.9261,122.0222,121.686,121.955,20628.0
2023-09-07 09:50:00,126.95,127.03,126.6,126.61,17304.0,121.9646,122.0414,121.6283,121.6379,17304.0
2023-09-07 09:55:00,126.54,126.97,126.39,126.84,24828.0,121.5707,121.9838,121.4266,121.8589,24828.0
2023-09-07 10:00:00,126.82,126.89,126.31,126.35,22882.0,121.8397,121.9069,121.3497,121.3881,22882.0
2023-09-07 10:05:00,126.31,126.36,125.91,126.14,36000.0,121.3497,121.3977,120.9654,121.1864,36000.0
2023-09-07 10:10:00,126.22,126.22,125.6,125.62,16968.0,121.2632,121.2632,120.6676,120.6868,16968.0
2023-09-07 10:15:00,125.65,125.65,125.25,125.45,22744.0,120.7156,120.7156,120.3313,120.5235,22744.0
2023-09-07 10:20:00,125.45,125.54,125.25,125.43,33301.0,120.5235,120.6099,120.3313,120.5043,33301.0
2023-09-07 10:25:00,125.43,125.59,125.03,125.07,48812.0,120.5043,120.658,120.12,120.1584,48812.0
2023-09-07 10:30:00,125.07,125.4,125.02,125.23,35827.0,120.1584,120.4754,120.1104,120.3121,35827.0
2023-09-07 10:35:00,125.26,125.41,125.04,125.33,33775.0,120.3409,120.485,120.1296,120.4082,33775.0
2023-09-07 10:40:00,125.31,125.68,125.25,125.63,25210.0,120.389,120.7444,120.3313,120.6964,25210.0
2023-09-07 10:45:00,125.7,125.97,125.54,125.82,34823.0,120.7637,121.023,120.6099,120.8789,34823.0
2023-09-07 10:50:00,125.81,126.06,125.78,125.96,27641.0,120.8693,121.1095,120.8405,121.0134,27641.0
2023-09-07 10:55:00,125.96,125.99,125.77,125.89,16078.0,121.0134,121.0423,120.8309,120.9462,16078.0
2023-09-07 11:00:00,125.87,125.91,125.53,125.58,9036.0,120.927,120.9654,120.6003,120.6484,9036.0
2023-09-07 11:05:00,125.58,125.59,125.25,125.41,44231.0,120.6484,120.658,120.3313,120.485,44231.0
2023-09-07 11:10:00,125.48,125.48,125.24,125.26,30786.0,120.5523,120.5523,120.3217,120.3409,30786.0
2023-09-07 11:15:00,125.27,125.27,124.84,125.1,55591.0,120.3505,120.3505,119.9374,120.1872,55591.0
2023-09-07 11:20:00,125.11,125.19,124.8,124.96,34337.0,120.1968,120.2737,119.899,120.0527,34337.0
2023-09-07 11:25:00,124.92,125.08,124.77,124.96,27848.0,120.0143,120.168,119.8702,120.0527,27848.0
2023-09-07 11:30:00,125.02,125.16,124.95,124.98,34201.0,120.1104,120.2449,120.0431,120.0719,34201.0
2023-09-07 11:35:00,125.08,125.09,124.94,125.06,22120.0,120.168,120.1776,120.0335,120.1488,22120.0
2023-09-07 11:40:00,125.06,125.06,124.76,124.78,33203.0,120.1488,120.1488,119.8606,119.8798,33203.0
2023-09-07 11:45:00,124.8,124.84,124.7,124.73,32426.0,119.899,119.9374,119.8029,119.8317,32426.0
2023-09-07 11:50:00,124.71,124.77,124.51,124.68,49560.0,119.8125,119.8702,119.6204,119.7837,49560.0
2023-09-07 11:55:00,124.69,124.75,124.51,124.68,41815.0,119.7933,119.851,119.6204,119.7837,41815.0
2023-09-07 12:00:00,124.68,124.79,124.61,124.62,20716.0,119.7837,119.8894,119.7165,119.7261,20716.0
2023-09-07 12:05:00,124.62,124.8,124.55,124.75,23466.0,119.7261,119.899,119.6588,119.851,23466.0
2023-09-07 12:10:00,124.72,125.01,124.7,124.91,44920.0,119.8221,120.1007,119.8029,120.0047,44920.0
2023-09-07 12:15:00,124.88,124.99,124.61,124.72,28271.0,119.9759,120.0815,119.7165,119.8221,28271.0
2023-09-07 12:20:00,124.74,124.79,124.62,124.66,23909.0,119.8414,119.8894,119.7261,119.7645,23909.0
2023-09-07 12:25:00,124.66,124.66,124.53,124.53,17014.0,119.7645,119.7645,119.6396,119.6396,17014.0
2023-09-07 12:30:00,124.57,124.57,124.23,124.28,45662.0,119.678,119.678,119.3514,119.3994,45662.0
2023-09-07 12:35:00,124.29,124.35,124.25,124.29,46647.0,119.409,119.4667,119.3706,119.409,46647.0
2023-09-07 12:40:00,124.3,124.45,124.24,124.41,46895.0,119.4186,119.5627,119.361,119.5243,46895.0
2023-09-07 12:45:00,124.43,124.58,124.42,124.48,24686.0,119.5435,119.6876,119.5339,119.5916,24686.0
2023-09-07 12:50:00,124.5,124.56,124.15,124.16,35772.0,119.6108,119.6684,119.2745,119.2841,35772.0
2023-09-07 12:55:00,124.14,124.27,124.11,124.17,23639.0,119.2649,119.3898,119.2361,119.2937,23639.0
2023-09-07 13:00:00,124.14,124.32,124.14,124.21,16001.0,119.2649,119.4378,119.2649,119.3322,16001.0
2023-09-07 13:05:00,124.19,124.22,124.02,124.07,51406.0,119.313,119.3418,119.1496,119.1977,51406.0
2023-09-07 13:10:00,124.08,124.62,124.07,124.57,55563.0,119.2073,119.7261,119.1977,119.678,55563.0
2023-09-07 13:15:00,124.57,124.57,124.39,124.48,24131.0,119.678,119.678,119.5051,119.5916,24131.0
2023-09-07 13:20:00,124.48,124.52,124.36,124.39,29093.0,119.5916,119.63,119.4763,119.5051,29093.0
2023-09-07 13:25:00,124.39,124.43,123.95,124.11,54685.0,119.5051,119.5435,119.0824,119.2361,54685.0
2023-09-07 13:30:00,124.1,124.14,124.02,124.05,27723.0,119.2265,119.2649,119.1496,119.1784,27723.0
2023-09-07 13:35:00,124.05,124.05,123.7,123.83,71428.0,119.1784,119.1784,118.8422,118.9671,71428.0
2023-09-07 13:40:00,123.84,124.0,123.76,123.94,42686.0,118.9767,119.1304,118.8998,119.0728,42686.0
2023-09-07 13:45:00,123.92,123.99,123.88,123.96,24481.0,119.0536,119.1208,119.0151,119.092,24481.0
2023-09-07 13:50:00,123.97,124.15,123.95,124.1,35541.0,119.1016,119.2745,119.0824,119.2265,35541.0
2023-09-07 13:55:00,124.11,124.13,123.82,123.82,40210.0,119.2361,119.2553,118.9575,118.9575,40210.0
2023-09-07 14:00:00,123.84,123.98,123.79,123.96,33831.0,118.9767,119.1112,118.9287,119.092,33831.0
2023-09-07 14:05:00,123.97,124.0,123.92,123.94,19490.0,119.1016,119.1304,119.0536,119.0728,19490.0
2023-09-07 14:10:00,123.93,124.14,123.88,124.04,115001.0,119.0632,119.2649,119.0151,119.1688,115001.0
2023-09-07 14:15:00,124.06,124.15,123.87,124.13,55924.0,119.1881,119.2745,119.0055,119.2553,55924.0
2023-09-07 14:20:00,124.13,124.18,123.96,124.01,25368.0,119.2553,119.3033,119.092,119.14,25368.0
2023-09-07 14:25:00,124.01,124.04,123.89,123.98,39142.0,119.14,119.1688,119.0247,119.1112,39142.0
2023-09-07 14:30:00,123.98,124.1,123.97,124.03,29533.0,119.1112,119.2265,119.1016,119.1592,29533.0
2023-09-07 14:35:00,124.05,124.05,123.85,123.86,48657.0,119.1784,119.1784,118.9863,118.9959,48657.0
2023-09-07 14:40:00,123.87,123.87,123.61,123.66,32913.0,119.0055,119.0055,118.7557,118.8038,32913.0
2023-09-07 14:45:00,123.65,123.66,123.46,123.58,73993.0,118.7942,118.8038,118.6116,118.7269,73993.0
2023-09-07 14:50:00,123.57,123.58,123.41,123.53,40753.0,118.7173,118.7269,118.5636,118.6789,40753.0
2023-09-07 14:55:00,123.55,123.61,123.47,123.57,43537.0,118.6981,118.7557,118.6212,118.7173,43537.0
2023-09-07 15:00:00,123.6,123.71,123.52,123.55,54045.0,118.7461,118.8518,118.6693,118.6981,54045.0
2023-09-07 15:05:00,123.56,123.56,123.33,123.33,45754.0,118.7077,118.7077,118.4867,118.4867,45754.0
2023-09-07 15:10:00,123.31,123.87,123.31,123.82,67091.0,118.4675,119.0055,118.4675,118.9575,67091.0
2023-09-07 15:15:00,123.8,123.82,123.51,123.58,55808.0,118.9383,118.9575,118.6597,118.7269,55808.0
2023-09-07 15:20:00,123.55,123.6,123.51,123.56,33805.0,118.6981,118.7461,118.6597,118.7077,33805.0
2023-09-07 15:25:00,123.54,123.74,123.47,123.63,78461.0,118.6885,118.8806,118.6212,118.7749,78461.0
2023-09-07 15:30:00,123.63,123.75,123.63,123.67,51469.0,118.7749,118.8902,118.7749,118.8134,51469.0
2023-09-07 15:35:00,123.68,123.7,123.57,123.62,89879.0,118.823,118.8422,118.7173,118.7653,89879.0
2023-09-07 15:40:00,123.62,123.77,123.6,123.65,75574.0,118.7653,118.9094,118.7461,118.7942,75574.0
2023-09-07 15:45:00,123.66,123.71,123.59,123.64,72001.0,118.8038,118.8518,118.7365,118.7845,72001.0
2023-09-07 15:50:00,123.65,123.72,123.5,123.58,130255.0,118.7942,118.8614,118.65,118.7269,130255.0
2023-09-07 15:55:00,123.58,123.77,123.58,123.76,334170.0,118.7269,118.9094,118.7269,118.8998,334170.0
2023-09-08 09:30:00,123.62,124.5,123.62,124.31,58047.0,118.7653,119.6108,118.7653,119.4282,58047.0
2023-09-08 09:35:00,124.41,124.53,123.87,124.0,31778.0,119.5243,119.6396,119.0055,119.1304,31778.0
2023-09-08 09:40:00,124.07,124.28,123.79,123.8,30144.0,119.1977,119.3994,118.9287,118.9383,30144.0
2023-09-08 09:45:00,123.85,124.14,123.69,123.75,14834.0,118.9863,119.2649,118.8326,118.8902,14834.0
2023-09-08 09:50:00,123.79,124.2,123.69,124.17,33131.0,118.9287,119.3226,118.8326,119.2937,33131.0
2023-09-08 09:55:00,124.2,124.35,124.07,124.18,87936.0,119.3226,119.4667,119.1977,119.3033,87936.0
2023-09-08 10:00:00,124.16,124.93,124.15,124.91,52652.0,119.2841,120.0239,119.2745,120.0047,52652.0
2023-09-08 10:05:00,124.94,125.18,124.88,125.11,46326.0,120.0335,120.2641,119.9759,120.1968,46326.0
2023-09-08 10:10:00,125.06,125.15,124.97,125.0,38673.0,120.1488,120.2353,120.0623,120.0911,38673.0
2023-09-08 10:15:00,125.0,125.1,124.93,124.93,32286.0,120.0911,120.1872,120.0239,120.0239,32286.0
2023-09-08 10:20:00,124.95,125.14,124.87,125.14,30991.0,120.0431,120.2256,119.9662,120.2256,30991.0
2023-09-08 10:25:00,125.12,125.28,125.08,125.09,24601.0,120.2064,120.3601,120.168,120.1776,24601.0
2023-09-08 10:30:00,125.05,125.08,124.96,125.07,45086.0,120.1392,120.168,120.0527,120.1584,45086.0
2023-09-08 10:35:00,125.05,125.44,125.04,125.44,21600.0,120.1392,120.5139,120.1296,120.5139,21600.0
2023-09-08 10:40:00,125.4,125.45,125.09,125.12,52887.0,120.4754,120.5235,120.1776,120.2064,52887.0
2023-09-08 10:45:00,125.12,125.3,124.96,125.14,41631.0,120.2064,120.3794,120.0527,120.2256,41631.0
2023-09-08 10:50:00,125.14,125.26,125.06,125.17,23298.0,120.2256,120.3409,120.1488,120.2545,23298.0
2023-09-08 10:55:00,125.18,125.37,125.16,125.36,15451.0,120.2641,120.4466,120.2449,120.437,15451.0
2023-09-08 11:00:00,125.34,125.65,125.28,125.65,35327.0,120.4178,120.7156,120.3601,120.7156,35327.0
2023-09-08 11:05:00,125.6,125.73,125.52,125.58,13669.0,120.6676,120.7925,120.5907,120.6484,13669.0
2023-09-08 11:10:00,125.58,125.58,125.22,125.33,17529.0,120.6484,120.6484,120.3025,120.4082,17529.0
2023-09-08 11:15:00,125.35,125.62,125.35,125.45,13712.0,120.4274,120.6868,120.4274,120.5235,13712.0
2023-09-08 11:20:00,125.43,125.45,125.24,125.4,13496.0,120.5043,120.5235,120.3217,120.4754,13496.0
2023-09-08 11:25:00,125.4,125.4,125.11,125.18,10254.0,120.4754,120.4754,120.1968,120.2641,10254.0
2023-09-08 11:30:00,125.19,125.28,124.95,125.01,23443.0,120.2737,120.3601,120.0431,120.1007,23443.0
2023-09-08 11:35:00,125.0,125.16,124.87,125.01,19242.0,120.0911,120.2449,119.9662,120.1007,19242.0
2023-09-08 11:40:00,125.05,125.06,124.71,124.71,21304.0,120.1392,120.1488,119.8125,119.8125,21304.0
2023-09-08 11:45:00,124.67,124.83,124.66,124.77,15320.0,119.7741,119.9278,119.7645,119.8702,15320.0
2023-09-08 11:50:00,124.74,124.74,124.49,124.59,22094.0,119.8414,119.8414,119.6012,119.6972,22094.0
2023-09-08 11:55:00,124.56,124.61,124.46,124.5,17654.0,119.6684,119.7165,119.5723,119.6108,17654.0
2023-09-08 12:00:00,124.52,124.75,124.49,124.63,39282.0,119.63,119.851,119.6012,119.7357,39282.0
2023-09-08 12:05:00,124.6,124.68,124.5,124.63,18275.0,119.7068,119.7837,119.6108,119.7357,18275.0
2023-09-08 12:10:00,124.61,124.65,124.56,124.59,16463.0,119.7165,119.7549,119.6684,119.6972,16463.0
2023-09-08 12:15:00,124.58,124.7,124.57,124.6,19411.0,119.6876,119.8029,119.678,119.7068,19411.0
2023-09-08 12:20:00,124.63,124.76,124.6,124.74,22969.0,119.7357,119.8606,119.7068,119.8414,22969.0
2023-09-08 12:25:00,124.74,124.74,124.61,124.61,11858.0,119.8414,119.8414,119.7165,119.7165,11858.0
2023-09-08 12:30:00,124.63,124.77,124.58,124.67,15032.0,119.7357,119.8702,119.6876,119.7741,15032.0
2023-09-08 12:35:00,124.66,124.71,124.61,124.63,6902.0,119.7645,119.8125,119.7165,119.7357,6902.0
2023-09-08 12:40:00,124.63,124.69,124.6,124.66,6154.0,119.7357,119.7933,119.7068,119.7645,6154.0
2023-09-08 12:45:00,124.66,124.71,124.62,124.67,11269.0,119.7645,119.8125,119.7261,119.7741,11269.0
2023-09-08 12:50:00,124.65,124.65,124.54,124.61,8089.0,119.7549,119.7549,119.6492,119.7165,8089.0
2023-09-08 12:55:00,124.59,124.59,124.49,124.51,14154.0,119.6972,119.6972,119.6012,119.6204,14154.0
2023-09-08 13:00:00,124.5,124.58,124.48,124.5,12458.0,119.6108,119.6876,119.5916,119.6108,12458.0
2023-09-08 13:05:00,124.48,124.5,124.11,124.26,17779.0,119.5916,119.6108,119.2361,119.3802,17779.0
2023-09-08 13:10:00,124.23,124.23,123.92,123.96,28036.0,119.3514,119.3514,119.0536,119.092,28036.0
2023-09-08 13:15:00,123.96,124.19,123.94,124.19,13892.0,119.092,119.313,119.0728,119.313,13892.0
2023-09-08 13:20:00,124.2,124.23,124.1,124.13,9983.0,119.3226,119.3514,119.2265,119.2553,9983.0
2023-09-08 13:25:00,124.14,124.21,124.09,124.18,10274.0,119.2649,119.3322,119.2169,119.3033,10274.0
2023-09-08 13:30:00,124.15,124.19,124.09,124.14,15828.0,119.2745,119.313,119.2169,119.2649,15828.0
2023-09-08 13:35:00,124.13,124.13,124.0,124.02,12994.0,119.2553,119.2553,119.1304,119.1496,12994.0
2023-09-08 13:40:00,124.02,124.03,123.88,123.95,21872.0,119.1496,119.1592,119.0151,119.0824,21872.0
2023-09-08 13:45:00,123.95,124.14,123.93,124.14,5193.0,119.0824,119.2649,119.0632,119.2649,5193.0
2023-09-08 13:50:00,124.13,124.14,124.04,124.11,9472.0,119.2553,119.2649,119.1688,119.2361,9472.0
2023-09-08 13:55:00,124.12,124.17,124.0,124.0,13501.0,119.2457,119.2937,119.1304,119.1304,13501.0
2023-09-08 14:00:00,124.01,124.12,124.0,124.06,10424.0,119.14,119.2457,119.1304,119.1881,10424.0
2023-09-08 14:05:00,124.06,124.14,123.97,124.09,19480.0,119.1881,119.2649,119.1016,119.2169,19480.0
2023-09-08 14:10:00,124.09,124.1,123.92,124.0,13858.0,119.2169,119.2265,119.0536,119.1304,13858.0
2023-09-08 14:15:00,124.0,124.0,123.82,123.86,12222.0,119.1304,119.1304,118.9575,118.9959,12222.0
2023-09-08 14:20:00,123.89,124.39,123.85,124.34,44178.0,119.0247,119.5051,118.9863,119.4571,44178.0
2023-09-08 14:25:00,124.37,124.62,124.35,124.6,12394.0,119.4859,119.7261,119.4667,119.7068,12394.0
2023-09-08 14:30:00,124.62,124.66,124.53,124.54,14827.0,119.7261,119.7645,119.6396,119.6492,14827.0
2023-09-08 14:35:00,124.58,124.72,124.5,124.67,73657.0,119.6876,119.8221,119.6108,119.7741,73657.0
2023-09-08 14:40:00,124.71,124.76,124.62,124.73,10947.0,119.8125,119.8606,119.7261,119.8317,10947.0
2023-09-08 14:45:00,124.73,124.9,124.7,124.86,12876.0,119.8317,119.9951,119.8029,119.9566,12876.0
2023-09-08 14:50:00,124.9,125.0,124.86,124.99,12271.0,119.9951,120.0911,119.9566,120.0815,12271.0
2023-09-08 14:55:00,125.02,125.09,124.97,125.04,21006.0,120.1104,120.1776,120.0623,120.1296,21006.0
2023-09-08 15:00:00,125.05,125.2,125.05,125.16,12018.0,120.1392,120.2833,120.1392,120.2449,12018.0
2023-09-08 15:05:00,125.18,125.3,125.11,125.29,18425.0,120.2641,120.3794,120.1968,120.3698,18425.0
2023-09-08 15:10:00,125.3,125.59,125.29,125.57,42978.0,120.3794,120.658,120.3698,120.6388,42978.0
2023-09-08 15:15:00,125.61,125.66,125.54,125.64,29498.0,120.6772,120.7252,120.6099,120.706,29498.0
2023-09-08 15:20:00,125.61,125.94,125.6,125.89,58727.0,120.6772,120.9942,120.6676,120.9462,58727.0
2023-09-08 15:25:00,125.89,126.09,125.86,126.01,54561.0,120.9462,121.1383,120.9174,121.0615,54561.0
2023-09-08 15:30:00,126.01,126.3,125.88,126.3,53805.0,121.0615,121.3401,120.9366,121.3401,53805.0
2023-09-08 15:35:00,126.31,126.45,126.23,126.45,77095.0,121.3497,121.4842,121.2728,121.4842,77095.0
2023-09-08 15:40:00,126.45,126.62,126.42,126.56,79982.0,121.4842,121.6475,121.4554,121.5899,79982.0
2023-09-08 15:45:00,126.55,126.75,126.47,126.75,77145.0,121.5803,121.7724,121.5034,121.7724,77145.0
2023-09-08 15:50:00,126.75,126.94,126.68,126.9,122714.0,121.7724,121.955,121.7052,121.9165,122714.0
2023-09-08 15:55:00,126.88,127.28,126.88,127.21,399702.0,121.8973,122.2816,121.8973,122.2144,399702.0
2023-09-11 09:30:00,127.01,127.25,126.87,127.22,47166.0,122.0222,122.2528,121.8877,122.224,47166.0
2023-09-11 09:35:00,127.22,127.75,127.07,127.7,34430.0,122.224,122.7331,122.0799,122.6851,34430.0
2023-09-11 09:40:00,127.7,128.18,127.55,127.96,32993.0,122.6851,123.1463,122.541,122.9349,32993.0
2023-09-11 09:45:00,127.96,128.3,127.9,127.99,54336.0,122.9349,123.2615,122.8773,122.9637,54336.0
2023-09-11 09:50:00,127.95,128.24,127.84,127.95,67583.0,122.9253,123.2039,122.8196,122.9253,67583.0
2023-09-11 09:55:00,127.95,128.1,127.83,128.0,84998.0,122.9253,123.0694,122.81,122.9733,84998.0
2023-09-11 10:00:00,127.94,128.07,127.79,128.0,78013.0,122.9157,123.0406,122.7716,122.9733,78013.0
2023-09-11 10:05:00,127.97,128.25,127.95,128.04,33706.0,122.9445,123.2135,122.9253,123.0118,33706.0
2023-09-11 10:10:00,128.01,128.17,127.86,128.16,42017.0,122.9829,123.1367,122.8388,123.127,42017.0
2023-09-11 10:15:00,128.15,128.16,127.54,127.62,21154.0,123.1174,123.127,122.5314,122.6083,21154.0
2023-09-11 10:20:00,127.62,128.06,127.61,127.87,32739.0,122.6083,123.031,122.5986,122.8484,32739.0
2023-09-11 10:25:00,127.92,128.16,127.81,128.14,61456.0,122.8965,123.127,122.7908,123.1078,61456.0
2023-09-11 10:30:00,128.15,128.35,128.02,128.35,31230.0,123.1174,123.3096,122.9925,123.3096,31230.0
2023-09-11 10:35:00,128.33,128.42,128.13,128.39,23816.0,123.2904,123.3768,123.0982,123.348,23816.0
2023-09-11 10:40:00,128.39,128.72,128.35,128.45,38048.0,123.348,123.6651,123.3096,123.4057,38048.0
2023-09-11 10:45:00,128.43,128.47,127.82,127.82,18893.0,123.3864,123.4249,122.8004,122.8004,18893.0
2023-09-11 10:50:00,127.85,127.85,127.56,127.56,18204.0,122.8292,122.8292,122.5506,122.5506,18204.0
2023-09-11 10:55:00,127.51,127.71,127.43,127.48,14727.0,122.5026,122.6947,122.4257,122.4737,14727.0
2023-09-11 11:00:00,127.45,127.49,126.98,127.21,29526.0,122.4449,122.4834,121.9934,122.2144,29526.0
2023-09-11 11:05:00,127.22,127.37,127.2,127.29,18432.0,122.224,122.3681,122.2047,122.2912,18432.0
2023-09-11 11:10:00,127.32,127.32,126.7,126.73,19173.0,122.32,122.32,121.7244,121.7532,19173.0
2023-09-11 11:15:00,126.73,126.77,126.45,126.51,20303.0,121.7532,121.7916,121.4842,121.5418,20303.0
2023-09-11 11:20:00,126.48,126.48,126.3,126.4,15309.0,121.513,121.513,121.3401,121.4362,15309.0
2023-09-11 11:25:00,126.35,126.37,126.04,126.09,17390.0,121.3881,121.4073,121.0903,121.1383,17390.0
2023-09-11 11:30:00,126.05,126.09,125.8,125.83,14088.0,121.0999,121.1383,120.8597,120.8885,14088.0
2023-09-11 11:35:00,125.82,125.92,125.63,125.63,9698.0,120.8789,120.975,120.6964,120.6964,9698.0
2023-09-11 11:40:00,125.6,125.71,125.44,125.66,24077.0,120.6676,120.7733,120.5139,120.7252,24077.0
2023-09-11 11:45:00,125.63,125.88,125.62,125.69,20901.0,120.6964,120.9366,120.6868,120.754,20901.0
2023-09-11 11:50:00,125.69,125.72,125.56,125.67,23614.0,120.754,120.7829,120.6291,120.7348,23614.0
2023-09-11 11:55:00,125.68,125.75,125.63,125.69,12154.0,120.7444,120.8117,120.6964,120.754,12154.0
2023-09-11 12:00:00,125.69,125.79,125.65,125.67,36600.0,120.754,120.8501,120.7156,120.7348,36600.0
2023-09-11 12:05:00,125.65,125.73,125.47,125.65,17020.0,120.7156,120.7925,120.5427,120.7156,17020.0
2023-09-11 12:10:00,125.64,125.76,125.6,125.74,33122.0,120.706,120.8213,120.6676,120.8021,33122.0
2023-09-11 12:15:00,125.73,126.12,125.71,126.08,27563.0,120.7925,121.1672,120.7733,121.1287,27563.0
2023-09-11 12:20:00,126.08,126.13,125.93,126.0,17220.0,121.1287,121.1768,120.9846,121.0519,17220.0
2023-09-11 12:25:00,126.0,126.16,125.98,125.98,16682.0,121.0519,121.2056,121.0327,121.0327,16682.0
2023-09-11 12:30:00,126.0,126.05,125.96,126.0,11616.0,121.0519,121.0999,121.0134,121.0519,11616.0
2023-09-11 12:35:00,126.01,126.13,125.92,126.02,11556.0,121.0615,121.1768,120.975,121.0711,11556.0
2023-09-11 12:40:00,126.0,126.04,125.91,126.01,10159.0,121.0519,121.0903,120.9654,121.0615,10159.0
2023-09-11 12:45:00,126.03,126.07,125.98,126.05,7173.0,121.0807,121.1191,121.0327,121.0999,7173.0
2023-09-11 12:50:00,126.01,126.2,126.0,126.2,13227.0,121.0615,121.244,121.0519,121.244,13227.0
2023-09-11 12:55:00,126.22,126.3,126.16,126.26,8293.0,121.2632,121.3401,121.2056,121.3017,8293.0
2023-09-11 13:00:00,126.26,126.26,126.15,126.2,7975.0,121.3017,121.3017,121.196,121.244,7975.0
2023-09-11 13:05:00,126.21,126.23,126.05,126.11,16591.0,121.2536,121.2728,121.0999,121.1576,16591.0
2023-09-11 13:10:00,126.12,126.12,126.04,126.08,6995.0,121.1672,121.1672,121.0903,121.1287,6995.0
2023-09-11 13:15:00,126.12,126.18,126.06,126.13,15178.0,121.1672,121.2248,121.1095,121.1768,15178.0
2023-09-11 13:20:00,126.14,126.19,126.0,126.19,20488.0,121.1864,121.2344,121.0519,121.2344,20488.0
2023-09-11 13:25:00,126.19,126.38,126.17,126.38,7310.0,121.2344,121.4169,121.2152,121.4169,7310.0
2023-09-11 13:30:00,126.39,126.42,126.23,126.28,9023.0,121.4266,121.4554,121.2728,121.3209,9023.0
2023-09-11 13:35:00,126.26,126.31,126.25,126.3,4933.0,121.3017,121.3497,121.2921,121.3401,4933.0
2023-09-11 13:40:00,126.28,126.29,126.17,126.19,8335.0,121.3209,121.3305,121.2152,121.2344,8335.0
2023-09-11 13:45:00,126.15,126.22,126.13,126.13,7334.0,121.196,121.2632,121.1768,121.1768,7334.0
2023-09-11 13:50:00,126.12,126.14,126.02,126.12,6142.0,121.1672,121.1864,121.0711,121.1672,6142.0
2023-09-11 13:55:00,126.13,126.16,126.03,126.09,16635.0,121.1768,121.2056,121.0807,121.1383,16635.0
2023-09-11 14:00:00,126.1,126.4,126.1,126.37,13210.0,121.1479,121.4362,121.1479,121.4073,13210.0
2023-09-11 14:05:00,126.37,126.53,126.34,126.53,24766.0,121.4073,121.5611,121.3785,121.5611,24766.0
2023-09-11 14:10:00,126.56,126.7,126.5,126.67,13914.0,121.5899,121.7244,121.5322,121.6956,13914.0
2023-09-11 14:15:00,126.61,126.66,126.59,126.63,10418.0,121.6379,121.686,121.6187,121.6571,10418.0
2023-09-11 14:20:00,126.59,126.62,126.48,126.58,26166.0,121.6187,121.6475,121.513,121.6091,26166.0
2023-09-11 14:25:00,126.56,126.6,126.47,126.55,12044.0,121.5899,121.6283,121.5034,121.5803,12044.0
2023-09-11 14:30:00,126.54,126.68,126.52,126.65,9366.0,121.5707,121.7052,121.5514,121.6763,9366.0
2023-09-11 14:35:00,126.68,126.7,126.57,126.69,9592.0,121.7052,121.7244,121.5995,121.7148,9592.0
2023-09-11 14:40:00,126.69,126.76,126.66,126.76,9215.0,121.7148,121.782,121.686,121.782,9215.0
2023-09-11 14:45:00,126.74,126.83,126.69,126.83,19321.0,121.7628,121.8493,121.7148,121.8493,19321.0
2023-09-11 14:50:00,126.83,126.96,126.83,126.94,13632.0,121.8493,121.9742,121.8493,121.955,13632.0
2023-09-11 14:55:00,126.94,126.94,126.8,126.92,16628.0,121.955,121.955,121.8205,121.9357,16628.0
2023-09-11 15:00:00,126.93,127.05,126.87,127.01,30793.0,121.9453,122.0606,121.8877,122.0222,30793.0
2023-09-11 15:05:00,127.01,127.11,126.67,126.67,29078.0,122.0222,122.1183,121.6956,121.6956,29078.0
2023-09-11 15:10:00,126.67,126.72,126.52,126.68,21815.0,121.6956,121.7436,121.5514,121.7052,21815.0
2023-09-11 15:15:00,126.7,126.77,126.38,126.39,33348.0,121.7244,121.7916,121.4169,121.4266,33348.0
2023-09-11 15:20:00,126.37,126.48,126.34,126.43,25922.0,121.4073,121.513,121.3785,121.465,25922.0
2023-09-11 15:25:00,126.41,126.54,126.35,126.41,14360.0,121.4458,121.5707,121.3881,121.4458,14360.0
2023-09-11 15:30:00,126.41,126.56,126.4,126.54,20711.0,121.4458,121.5899,121.4362,121.5707,20711.0
2023-09-11 15:35:00,126.54,126.56,126.4,126.48,20137.0,121.5707,121.5899,121.4362,121.513,20137.0
2023-09-11 15:40:00,126.5,126.53,126.43,126.45,28161.0,121.5322,121.5611,121.465,121.4842,28161.0
2023-09-11 15:45:00,126.45,126.73,126.33,126.64,59847.0,121.4842,121.7532,121.3689,121.6667,59847.0
2023-09-11 15:50:00,126.65,126.7,126.54,126.65,95333.0,121.6763,121.7244,121.5707,121.6763,95333.0
2023-09-11 15:55:00,126.64,126.78,126.43,126.63,212889.0,121.6667,121.8012,121.465,121.6571,212889.0
2023-09-12 09:30:00,126.62,127.0,126.62,126.91,25642.0,121.6475,122.0126,121.6475,121.9261,25642.0
2023-09-12 09:35:00,126.93,127.0,126.26,126.68,15366.0,121.9453,122.0126,121.3017,121.7052,15366.0
2023-09-12 09:40:00,126.6,126.91,126.46,126.88,15825.0,121.6283,121.9261,121.4938,121.8973,15825.0
2023-09-12 09:45:00,126.89,127.08,126.67,126.82,36644.0,121.9069,122.0895,121.6956,121.8397,36644.0
2023-09-12 09:50:00,126.74,127.08,126.61,126.87,16319.0,121.7628,122.0895,121.6379,121.8877,16319.0
2023-09-12 09:55:00,126.9,126.9,126.6,126.69,8650.0,121.9165,121.9165,121.6283,121.7148,8650.0
2023-09-12 10:00:00,126.62,126.62,126.0,126.13,15252.0,121.6475,121.6475,121.0519,121.1768,15252.0
2023-09-12 10:05:00,126.17,126.35,126.08,126.15,6518.0,121.2152,121.3881,121.1287,121.196,6518.0
2023-09-12 10:10:00,126.13,126.23,125.85,125.85,16670.0,121.1768,121.2728,120.9078,120.9078,16670.0
2023-09-12 10:15:00,125.85,125.9,125.66,125.69,7215.0,120.9078,120.9558,120.7252,120.754,7215.0
2023-09-12 10:20:00,125.75,125.82,125.5,125.6,12664.0,120.8117,120.8789,120.5715,120.6676,12664.0
2023-09-12 10:25:00,125.65,125.7,125.49,125.52,15015.0,120.7156,120.7637,120.5619,120.5907,15015.0
2023-09-12 10:30:00,125.46,125.56,125.35,125.51,16415.0,120.5331,120.6291,120.4274,120.5811,16415.0
2023-09-12 10:35:00,125.5,125.58,125.35,125.42,6702.0,120.5715,120.6484,120.4274,120.4946,6702.0
2023-09-12 10:40:00,125.42,125.48,125.33,125.39,11274.0,120.4946,120.5523,120.4082,120.4658,11274.0
2023-09-12 10:45:00,125.39,125.42,125.3,125.35,11112.0,120.4658,120.4946,120.3794,120.4274,11112.0
2023-09-12 10:50:00,125.33,125.39,125.2,125.28,6193.0,120.4082,120.4658,120.2833,120.3601,6193.0
2023-09-12 10:55:00,125.26,125.53,125.22,125.3,12193.0,120.3409,120.6003,120.3025,120.3794,12193.0
2023-09-12 11:00:00,125.34,125.46,125.26,125.29,13470.0,120.4178,120.5331,120.3409,120.3698,13470.0
2023-09-12 11:05:00,125.26,125.45,125.25,125.38,11699.0,120.3409,120.5235,120.3313,120.4562,11699.0
2023-09-12 11:10:00,125.37,125.43,125.2,125.23,15265.0,120.4466,120.5043,120.2833,120.3121,15265.0
2023-09-12 11:15:00,125.23,125.28,125.15,125.21,16191.0,120.3121,120.3601,120.2353,120.2929,16191.0
2023-09-12 11:20:00,125.24,125.62,125.24,125.55,9388.0,120.3217,120.6868,120.3217,120.6195,9388.0
2023-09-12 11:25:00,125.56,125.61,125.47,125.58,11371.0,120.6291,120.6772,120.5427,120.6484,11371.0
2023-09-12 11:30:00,125.62,125.71,125.52,125.54,31907.0,120.6868,120.7733,120.5907,120.6099,31907.0
2023-09-12 11:35:00,125.54,125.54,125.25,125.26,13272.0,120.6099,120.6099,120.3313,120.3409,13272.0
2023-09-12 11:40:00,125.26,125.26,125.05,125.08,20544.0,120.3409,120.3409,120.1392,120.168,20544.0
2023-09-12 11:45:00,125.07,125.22,125.03,125.13,16929.0,120.1584,120.3025,120.12,120.216,16929.0
2023-09-12 11:50:00,125.13,125.29,125.12,125.13,15523.0,120.216,120.3698,120.2064,120.216,15523.0
2023-09-12 11:55:00,125.1,125.13,124.9,125.0,36517.0,120.1872,120.216,119.9951,120.0911,36517.0
2023-09-12 12:00:00,125.0,125.18,124.93,124.95,22165.0,120.0911,120.2641,120.0239,120.0431,22165.0
2023-09-12 12:05:00,124.94,125.04,124.81,124.81,10931.0,120.0335,120.1296,119.9086,119.9086,10931.0
2023-09-12 12:10:00,124.81,124.96,124.74,124.95,12137.0,119.9086,120.0527,119.8414,120.0431,12137.0
2023-09-12 12:15:00,124.93,125.03,124.83,124.87,11479.0,120.0239,120.12,119.9278,119.9662,11479.0
2023-09-12 12:20:00,124.86,124.96,124.78,124.83,10457.0,119.9566,120.0527,119.8798,119.9278,10457.0
2023-09-12 12:25:00,124.75,124.84,124.72,124.79,9083.0,119.851,119.9374,119.8221,119.8894,9083.0
2023-09-12 12:30:00,124.77,124.79,124.71,124.72,8038.0,119.8702,119.8894,119.8125,119.8221,8038.0
2023-09-12 12:35:00,124.76,124.78,124.62,124.62,10146.0,119.8606,119.8798,119.7261,119.7261,10146.0
2023-09-12 12:40:00,124.64,124.73,124.62,124.68,7164.0,119.7453,119.8317,119.7261,119.7837,7164.0
2023-09-12 12:45:00,124.66,124.99,124.63,124.99,26017.0,119.7645,120.0815,119.7357,120.0815,26017.0
2023-09-12 12:50:00,124.92,125.16,124.9,124.97,23369.0,120.0143,120.2449,119.9951,120.0623,23369.0
2023-09-12 12:55:00,124.94,125.05,124.91,124.92,9964.0,120.0335,120.1392,120.0047,120.0143,9964.0
2023-09-12 13:00:00,124.93,125.08,124.86,124.96,25796.0,120.0239,120.168,119.9566,120.0527,25796.0
2023-09-12 13:05:00,124.96,125.28,124.94,125.28,21180.0,120.0527,120.3601,120.0335,120.3601,21180.0
2023-09-12 13:10:00,125.27,125.29,124.99,125.0,18581.0,120.3505,120.3698,120.0815,120.0911,18581.0
2023-09-12 13:15:00,125.03,125.08,124.99,124.99,17465.0,120.12,120.168,120.0815,120.0815,17465.0
2023-09-12 13:20:00,125.0,125.13,124.93,125.13,14036.0,120.0911,120.216,120.0239,120.216,14036.0
2023-09-12 13:25:00,125.16,125.18,124.96,125.0,13416.0,120.2449,120.2641,120.0527,120.0911,13416.0
2023-09-12 13:30:00,124.98,124.99,124.88,124.89,13956.0,120.0719,120.0815,119.9759,119.9855,13956.0
2023-09-12 13:35:00,124.9,124.9,124.82,124.83,11997.0,119.9951,119.9951,119.9182,119.9278,11997.0
2023-09-12 13:40:00,124.85,124.99,124.82,124.84,10409.0,119.947,120.0815,119.9182,119.9374,10409.0
2023-09-12 13:45:00,124.83,124.95,124.77,124.94,13748.0,119.9278,120.0431,119.8702,120.0335,13748.0
2023-09-12 13:50:00,124.95,124.97,124.83,124.83,15050.0,120.0431,120.0623,119.9278,119.9278,15050.0
2023-09-12 13:55:00,124.81,124.84,124.74,124.81,13457.0,119.9086,119.9374,119.8414,119.9086,13457.0
2023-09-12 14:00:00,124.83,124.83,124.68,124.68,6174.0,119.9278,119.9278,119.7837,119.7837,6174.0
2023-09-12 14:05:00,124.66,124.71,124.61,124.64,16363.0,119.7645,119.8125,119.7165,119.7453,16363.0
2023-09-12 14:10:00,124.64,124.67,124.58,124.64,22084.0,119.7453,119.7741,119.6876,119.7453,22084.0
2023-09-12 14:15:00,124.64,124.84,124.63,124.81,14288.0,119.7453,119.9374,119.7357,119.9086,14288.0
2023-09-12 14:20:00,124.8,124.87,124.72,124.75,13497.0,119.899,119.9662,119.8221,119.851,13497.0
2023-09-12 14:25:00,124.75,124.82,124.64,124.65,9026.0,119.851,119.9182,119.7453,119.7549,9026.0
2023-09-12 14:30:00,124.64,124.67,124.56,124.59,47844.0,119.7453,119.7741,119.6684,119.6972,47844.0
2023-09-12 14:35:00,124.59,124.64,124.56,124.59,10318.0,119.6972,119.7453,119.6684,119.6972,10318.0
2023-09-12 14:40:00,124.59,124.61,124.5,124.5,17645.0,119.6972,119.7165,119.6108,119.6108,17645.0
2023-09-12 14:45:00,124.53,124.54,124.37,124.37,10917.0,119.6396,119.6492,119.4859,119.4859,10917.0
2023-09-12 14:50:00,124.36,124.37,124.1,124.13,45332.0,119.4763,119.4859,119.2265,119.2553,45332.0
2023-09-12 14:55:00,124.15,124.31,124.11,124.29,18317.0,119.2745,119.4282,119.2361,119.409,18317.0
2023-09-12 15:00:00,124.3,124.35,124.14,124.17,25263.0,119.4186,119.4667,119.2649,119.2937,25263.0
2023-09-12 15:05:00,124.17,124.25,124.05,124.11,41614.0,119.2937,119.3706,119.1784,119.2361,41614.0
2023-09-12 15:10:00,124.14,124.18,124.09,124.18,22290.0,119.2649,119.3033,119.2169,119.3033,22290.0
2023-09-12 15:15:00,124.18,124.21,124.04,124.11,32964.0,119.3033,119.3322,119.1688,119.2361,32964.0
2023-09-12 15:20:00,124.11,124.14,123.99,124.02,19144.0,119.2361,119.2649,119.1208,119.1496,19144.0
2023-09-12 15:25:00,124.02,124.2,124.0,124.19,34014.0,119.1496,119.3226,119.1304,119.313,34014.0
2023-09-12 15:30:00,124.19,124.32,124.14,124.19,46880.0,119.313,119.4378,119.2649,119.313,46880.0
2023-09-12 15:35:00,124.2,124.26,124.16,124.17,22803.0,119.3226,119.3802,119.2841,119.2937,22803.0
2023-09-12 15:40:00,124.17,124.24,124.07,124.14,34366.0,119.2937,119.361,119.1977,119.2649,34366.0
2023-09-12 15:45:00,124.15,124.19,123.96,124.0,49242.0,119.2745,119.313,119.092,119.1304,49242.0
2023-09-12 15:50:00,124.03,124.15,124.0,124.01,85550.0,119.1592,119.2745,119.1304,119.14,85550.0
2023-09-12 15:55:00,124.02,124.13,123.87,123.89,185284.0,119.1496,119.2553,119.0055,119.0247,185284.0
2023-09-13 09:30:00,124.36,124.58,124.16,124.48,60747.0,119.4763,119.6876,119.2841,119.5916,60747.0
2023-09-13 09:35:00,124.45,124.53,123.74,123.86,18880.0,119.5627,119.6396,118.8806,118.9959,18880.0
2023-09-13 09:40:00,123.88,123.88,123.31,123.45,27248.0,119.0151,119.0151,118.4675,118.602,27248.0
2023-09-13 09:45:00,123.4,123.48,122.93,123.09,38001.0,118.554,118.6308,118.1024,118.2561,38001.0
2023-09-13 09:50:00,123.09,123.16,122.81,122.83,32531.0,118.2561,118.3234,117.9871,118.0064,32531.0
2023-09-13 09:55:00,122.85,122.87,122.58,122.83,28831.0,118.0256,118.0448,117.7662,118.0064,28831.0
2023-09-13 10:00:00,122.83,123.09,122.55,122.66,88267.0,118.0064,118.2561,117.7374,117.843,88267.0
2023-09-13 10:05:00,122.63,122.71,122.51,122.6,18666.0,117.8142,117.8911,117.6989,117.7854,18666.0
2023-09-13 10:10:00,122.6,122.69,122.41,122.55,17452.0,117.7854,117.8719,117.6029,117.7374,17452.0
2023-09-13 10:15:00,122.53,122.69,122.47,122.52,26984.0,117.7181,117.8719,117.6605,117.7085,26984.0
2023-09-13 10:20:00,122.56,122.57,122.25,122.3,13416.0,117.747,117.7566,117.4491,117.4972,13416.0
2023-09-13 10:25:00,122.27,122.56,122.23,122.53,25229.0,117.4684,117.747,117.4299,117.7181,25229.0
2023-09-13 10:30:00,122.55,122.57,122.29,122.36,15102.0,117.7374,117.7566,117.4876,117.5548,15102.0
2023-09-13 10:35:00,122.3,122.47,122.29,122.36,15074.0,117.4972,117.6605,117.4876,117.5548,15074.0
2023-09-13 10:40:00,122.32,122.43,122.29,122.34,15647.0,117.5164,117.6221,117.4876,117.5356,15647.0
2023-09-13 10:45:00,122.33,122.33,122.11,122.17,20509.0,117.526,117.526,117.3146,117.3723,20509.0
2023-09-13 10:50:00,122.15,122.63,122.15,122.52,67617.0,117.3531,117.8142,117.3531,117.7085,67617.0
2023-09-13 10:55:00,122.5,122.91,122.5,122.91,50132.0,117.6893,118.0832,117.6893,118.0832,50132.0
2023-09-13 11:00:00,122.95,123.16,122.52,122.56,39128.0,118.1216,118.3234,117.7085,117.747,39128.0
2023-09-13 11:05:00,122.55,122.58,122.24,122.28,25891.0,117.7374,117.7662,117.4395,117.478,25891.0
2023-09-13 11:10:00,122.28,122.35,122.04,122.12,28360.0,117.478,117.5452,117.2474,117.3242,28360.0
2023-09-13 11:15:00,122.14,122.14,121.91,122.0,38012.0,117.3435,117.3435,117.1225,117.209,38012.0
2023-09-13 11:20:00,122.03,122.19,121.94,122.03,50833.0,117.2378,117.3915,117.1513,117.2378,50833.0
2023-09-13 11:25:00,122.02,122.08,121.94,121.98,19502.0,117.2282,117.2858,117.1513,117.1897,19502.0
2023-09-13 11:30:00,121.97,122.12,121.93,121.97,27018.0,117.1801,117.3242,117.1417,117.1801,27018.0
2023-09-13 11:35:00,122.03,122.03,121.75,121.82,32564.0,117.2378,117.2378,116.9688,117.036,32564.0
2023-09-13 11:40:00,121.83,121.84,121.63,121.64,25609.0,117.0456,117.0552,116.8535,116.8631,25609.0
2023-09-13 11:45:00,121.65,121.69,121.5,121.53,36295.0,116.8727,116.9111,116.7286,116.7574,36295.0
2023-09-13 11:50:00,121.55,121.66,121.48,121.5,25426.0,116.7766,116.8823,116.7094,116.7286,25426.0
2023-09-13 11:55:00,121.49,121.66,121.46,121.56,25204.0,116.719,116.8823,116.6902,116.7862,25204.0
2023-09-13 12:00:00,121.57,121.61,121.41,121.44,18446.0,116.7958,116.8343,116.6421,116.6709,18446.0
2023-09-13 12:05:00,121.44,121.47,121.3,121.3,30161.0,116.6709,116.6998,116.5364,116.5364,30161.0
2023-09-13 12:10:00,121.32,121.42,121.19,121.19,39272.0,116.5557,116.6517,116.4308,116.4308,39272.0
2023-09-13 12:15:00,121.21,121.24,120.93,120.93,64578.0,116.45,116.4788,116.181,116.181,64578.0
2023-09-13 12:20:00,120.95,121.17,120.87,121.05,46729.0,116.2002,116.4115,116.1233,116.2963,46729.0
2023-09-13 12:25:00,121.06,121.26,121.01,121.04,35959.0,116.3059,116.498,116.2578,116.2867,35959.0
2023-09-13 12:30:00,121.04,121.05,120.87,120.87,93272.0,116.2867,116.2963,116.1233,116.1233,93272.0
2023-09-13 12:35:00,120.87,120.96,120.72,120.74,44749.0,116.1233,116.2098,115.9792,115.9984,44749.0
2023-09-13 12:40:00,120.75,120.78,120.42,120.44,75334.0,116.008,116.0369,115.691,115.7102,75334.0
2023-09-13 12:45:00,120.44,120.75,120.28,120.71,122101.0,115.7102,116.008,115.5565,115.9696,122101.0
2023-09-13 12:50:00,120.73,120.8,120.49,120.64,48085.0,115.9888,116.0561,115.7583,115.9024,48085.0
2023-09-13 12:55:00,120.67,120.67,120.27,120.3,32829.0,115.9312,115.9312,115.5469,115.5757,32829.0
2023-09-13 13:00:00,120.32,120.37,120.2,120.34,39048.0,115.5949,115.643,115.4796,115.6141,39048.0
2023-09-13 13:05:00,120.33,120.55,120.33,120.36,78342.0,115.6045,115.8159,115.6045,115.6334,78342.0
2023-09-13 13:10:00,120.34,120.49,120.34,120.39,29244.0,115.6141,115.7583,115.6141,115.6622,29244.0
2023-09-13 13:15:00,120.42,120.78,120.41,120.65,37137.0,115.691,116.0369,115.6814,115.912,37137.0
2023-09-13 13:20:00,120.65,120.74,120.57,120.67,31448.0,115.912,115.9984,115.8351,115.9312,31448.0
2023-09-13 13:25:00,120.67,120.67,120.37,120.39,23444.0,115.9312,115.9312,115.643,115.6622,23444.0
2023-09-13 13:30:00,120.4,120.49,120.33,120.35,33140.0,115.6718,115.7583,115.6045,115.6238,33140.0
2023-09-13 13:35:00,120.36,120.36,120.2,120.2,18169.0,115.6334,115.6334,115.4796,115.4796,18169.0
2023-09-13 13:40:00,120.22,120.29,120.06,120.09,40099.0,115.4989,115.5661,115.3451,115.374,40099.0
2023-09-13 13:45:00,120.07,120.12,119.84,120.06,84558.0,115.3547,115.4028,115.1338,115.3451,84558.0
2023-09-13 13:50:00,120.05,120.21,119.98,120.03,55699.0,115.3355,115.4892,115.2683,115.3163,55699.0
2023-09-13 13:55:00,120.07,120.35,120.04,120.06,36167.0,115.3547,115.6238,115.3259,115.3451,36167.0
2023-09-13 14:00:00,120.08,120.16,119.84,120.06,83623.0,115.3644,115.4412,115.1338,115.3451,83623.0
2023-09-13 14:05:00,120.08,120.1,119.88,119.92,54949.0,115.3644,115.3836,115.1722,115.2106,54949.0
2023-09-13 14:10:00,119.92,119.98,119.85,119.85,32298.0,115.2106,115.2683,115.1434,115.1434,32298.0
2023-09-13 14:15:00,119.87,119.94,119.72,119.78,45967.0,115.1626,115.2299,115.0185,115.0761,45967.0
2023-09-13 14:20:00,119.78,119.93,119.76,119.86,32339.0,115.0761,115.2202,115.0569,115.153,32339.0
2023-09-13 14:25:00,119.88,119.93,119.61,119.75,63451.0,115.1722,115.2202,114.9128,115.0473,63451.0
2023-09-13 14:30:00,119.78,120.05,119.75,119.82,58008.0,115.0761,115.3355,115.0473,115.1146,58008.0
2023-09-13 14:35:00,119.86,119.92,119.79,119.82,30751.0,115.153,115.2106,115.0857,115.1146,30751.0
2023-09-13 14:40:00,119.8,119.9,119.58,119.58,43373.0,115.0953,115.1914,114.884,114.884,43373.0
2023-09-13 14:45:00,119.6,119.62,119.43,119.5,37739.0,114.9032,114.9224,114.7399,114.8071,37739.0
2023-09-13 14:50:00,119.49,119.52,119.29,119.32,31475.0,114.7975,114.8263,114.6054,114.6342,31475.0
2023-09-13 14:55:00,119.3,119.3,119.13,119.17,62910.0,114.615,114.615,114.4517,114.4901,62910.0
2023-09-13 15:00:00,119.2,119.26,119.12,119.21,56939.0,114.5189,114.5766,114.4421,114.5285,56939.0
2023-09-13 15:05:00,119.19,119.48,119.19,119.33,39898.0,114.5093,114.7879,114.5093,114.6438,39898.0
2023-09-13 15:10:00,119.33,119.74,119.33,119.62,106435.0,114.6438,115.0377,114.6438,114.9224,106435.0
2023-09-13 15:15:00,119.6,119.65,119.28,119.32,42252.0,114.9032,114.9512,114.5958,114.6342,42252.0
2023-09-13 15:20:00,119.32,119.44,119.13,119.19,34179.0,114.6342,114.7495,114.4517,114.5093,34179.0
2023-09-13 15:25:00,119.23,119.32,119.21,119.31,48236.0,114.5477,114.6342,114.5285,114.6246,48236.0
2023-09-13 15:30:00,119.3,119.52,119.28,119.47,85946.0,114.615,114.8263,114.5958,114.7783,85946.0
2023-09-13 15:35:00,119.44,119.75,119.44,119.75,32519.0,114.7495,115.0473,114.7495,115.0473,32519.0
2023-09-13 15:40:00,119.76,120.26,119.76,120.25,65377.0,115.0569,115.5373,115.0569,115.5277,65377.0
2023-09-13 15:45:00,120.25,120.3,120.06,120.2,68809.0,115.5277,115.5757,115.3451,115.4796,68809.0
2023-09-13 15:50:00,120.19,120.22,119.9,120.0,107941.0,115.47,115.4989,115.1914,115.2875,107941.0
2023-09-13 15:55:00,119.99,120.12,119.79,119.96,276490.0,115.2779,115.4028,115.0857,115.2491,276490.0
2023-09-14 09:30:00,119.74,120.6,119.47,120.01,80032.0,115.0377,115.8639,114.7783,115.2971,80032.0
2023-09-14 09:35:00,119.95,120.34,119.73,119.89,33353.0,115.2395,115.6141,115.0281,115.1818,33353.0
2023-09-14 09:40:00,119.98,120.04,118.81,119.22,57525.0,115.2683,115.3259,114.1442,114.5381,57525.0
2023-09-14 09:45:00,119.15,119.57,118.98,119.02,47288.0,114.4709,114.8744,114.3076,114.346,47288.0
2023-09-14 09:50:00,119.01,119.2,118.95,119.11,46758.0,114.3364,114.5189,114.2787,114.4324,46758.0
2023-09-14 09:55:00,119.16,119.5,119.16,119.31,66848.0,114.4805,114.8071,114.4805,114.6246,66848.0
2023-09-14 10:00:00,119.33,119.73,119.27,119.32,72426.0,114.6438,115.0281,114.5862,114.6342,72426.0
2023-09-14 10:05:00,119.32,119.44,119.0,119.1,34328.0,114.6342,114.7495,114.3268,114.4228,34328.0
2023-09-14 10:10:00,119.12,119.32,118.98,119.27,55972.0,114.4421,114.6342,114.3076,114.5862,55972.0
2023-09-14 10:15:00,119.25,119.51,119.24,119.32,36635.0,114.5669,114.8167,114.5573,114.6342,36635.0
2023-09-14 10:20:00,119.32,119.35,119.2,119.3,26960.0,114.6342,114.663,114.5189,114.615,26960.0
2023-09-14 10:25:00,119.31,119.35,119.18,119.2,21768.0,114.6246,114.663,114.4997,114.5189,21768.0
2023-09-14 10:30:00,119.22,119.37,119.09,119.35,28131.0,114.5381,114.6822,114.4132,114.663,28131.0
2023-09-14 10:35:00,119.38,119.41,119.03,119.03,35520.0,114.6918,114.7207,114.3556,114.3556,35520.0
2023-09-14 10:40:00,119.03,119.1,118.94,118.98,42348.0,114.3556,114.4228,114.2691,114.3076,42348.0
2023-09-14 10:45:00,118.98,119.06,118.93,118.98,35436.0,114.3076,114.3844,114.2595,114.3076,35436.0
2023-09-14 10:50:00,118.96,118.99,118.43,118.54,112933.0,114.2883,114.3172,113.7792,113.8848,112933.0
2023-09-14 10:55:00,118.55,119.19,118.54,119.0,99499.0,113.8944,114.5093,113.8848,114.3268,99499.0
2023-09-14 11:00:00,119.0,119.1,118.89,119.0,84248.0,114.3268,114.4228,114.2211,114.3268,84248.0
2023-09-14 11:05:00,119.01,119.1,118.85,119.04,34924.0,114.3364,114.4228,114.1827,114.3652,34924.0
2023-09-14 11:10:00,119.06,119.39,118.98,119.33,37676.0,114.3844,114.7015,114.3076,114.6438,37676.0
2023-09-14 11:15:00,119.35,119.48,119.0,119.11,44190.0,114.663,114.7879,114.3268,114.4324,44190.0
2023-09-14 11:20:00,119.13,119.19,118.76,118.91,27207.0,114.4517,114.5093,114.0962,114.2403,27207.0
2023-09-14 11:25:00,118.9,118.9,118.53,118.69,85401.0,114.2307,114.2307,113.8752,114.0289,85401.0
2023-09-14 11:30:00,118.72,118.72,118.45,118.54,41669.0,114.0578,114.0578,113.7984,113.8848,41669.0
2023-09-14 11:35:00,118.54,118.75,118.46,118.73,57433.0,113.8848,114.0866,113.808,114.0674,57433.0
2023-09-14 11:40:00,118.72,118.98,118.7,118.97,51273.0,114.0578,114.3076,114.0385,114.2979,51273.0
2023-09-14 11:45:00,118.97,119.05,118.86,118.95,44778.0,114.2979,114.3748,114.1923,114.2787,44778.0
2023-09-14 11:50:00,118.93,119.0,118.57,118.71,80310.0,114.2595,114.3268,113.9137,114.0482,80310.0
2023-09-14 11:55:00,118.7,118.7,118.3,118.32,59003.0,114.0385,114.0385,113.6543,113.6735,59003.0
2023-09-14 12:00:00,118.33,118.4,118.3,118.34,90035.0,113.6831,113.7503,113.6543,113.6927,90035.0
2023-09-14 12:05:00,118.34,118.46,118.34,118.44,32751.0,113.6927,113.808,113.6927,113.7888,32751.0
2023-09-14 12:10:00,118.42,118.49,118.04,118.05,48685.0,113.7695,113.8368,113.4045,113.4141,48685.0
2023-09-14 12:15:00,118.06,118.19,117.88,117.96,152992.0,113.4237,113.5486,113.2507,113.3276,152992.0
2023-09-14 12:20:00,117.96,117.98,117.51,117.61,74864.0,113.3276,113.3468,112.8953,112.9914,74864.0
2023-09-14 12:25:00,117.62,117.67,117.31,117.49,170435.0,113.001,113.049,112.7031,112.8761,170435.0
2023-09-14 12:30:00,117.54,117.66,117.24,117.41,73332.0,112.9241,113.0394,112.6359,112.7992,73332.0
2023-09-14 12:35:00,117.42,117.42,117.15,117.2,70689.0,112.8088,112.8088,112.5494,112.5975,70689.0
2023-09-14 12:40:00,117.22,117.44,117.18,117.4,46371.0,112.6167,112.828,112.5782,112.7896,46371.0
2023-09-14 12:45:00,117.4,117.43,117.13,117.34,57618.0,112.7896,112.8184,112.5302,112.732,57618.0
2023-09-14 12:50:00,117.34,117.42,117.14,117.35,58981.0,112.732,112.8088,112.5398,112.7416,58981.0
2023-09-14 12:55:00,117.37,117.62,117.26,117.6,76674.0,112.7608,113.001,112.6551,112.9817,76674.0
2023-09-14 13:00:00,117.64,117.75,117.38,117.48,76380.0,113.0202,113.1259,112.7704,112.8665,76380.0
2023-09-14 13:05:00,117.48,117.57,117.3,117.5,29307.0,112.8665,112.9529,112.6935,112.8857,29307.0
2023-09-14 13:10:00,117.45,117.55,117.4,117.43,28960.0,112.8376,112.9337,112.7896,112.8184,28960.0
2023-09-14 13:15:00,117.45,117.67,117.41,117.65,44926.0,112.8376,113.049,112.7992,113.0298,44926.0
2023-09-14 13:20:00,117.66,118.14,117.63,117.98,48784.0,113.0394,113.5005,113.0106,113.3468,48784.0
2023-09-14 13:25:00,117.98,117.98,117.7,117.78,31365.0,113.3468,113.3468,113.0778,113.1547,31365.0
2023-09-14 13:30:00,117.81,117.82,117.45,117.6,53926.0,113.1835,113.1931,112.8376,112.9817,53926.0
2023-09-14 13:35:00,117.6,117.66,117.42,117.49,45525.0,112.9817,113.0394,112.8088,112.8761,45525.0
2023-09-14 13:40:00,117.51,117.55,117.17,117.25,32354.0,112.8953,112.9337,112.5686,112.6455,32354.0
2023-09-14 13:45:00,117.25,117.46,117.25,117.41,27559.0,112.6455,112.8472,112.6455,112.7992,27559.0
2023-09-14 13:50:00,117.43,117.67,117.42,117.66,46094.0,112.8184,113.049,112.8088,113.0394,46094.0
2023-09-14 13:55:00,117.68,117.75,117.52,117.58,28349.0,113.0586,113.1259,112.9049,112.9625,28349.0
2023-09-14 14:00:00,117.59,118.0,117.57,117.98,35928.0,112.9721,113.366,112.9529,113.3468,35928.0
2023-09-14 14:05:00,117.98,118.31,117.97,118.18,41697.0,113.3468,113.6639,113.3372,113.539,41697.0
2023-09-14 14:10:00,118.18,118.55,118.14,118.46,83093.0,113.539,113.8944,113.5005,113.808,83093.0
2023-09-14 14:15:00,118.44,118.46,118.25,118.3,53722.0,113.7888,113.808,113.6062,113.6543,53722.0
2023-09-14 14:20:00,118.33,118.46,118.23,118.41,57594.0,113.6831,113.808,113.587,113.7599,57594.0
2023-09-14 14:25:00,118.4,118.51,118.07,118.08,34375.0,113.7503,113.856,113.4333,113.4429,34375.0
2023-09-14 14:30:00,118.07,118.08,117.91,117.98,33500.0,113.4333,113.4429,113.2796,113.3468,33500.0
2023-09-14 14:35:00,117.98,118.09,117.9,117.96,27045.0,113.3468,113.4525,113.27,113.3276,27045.0
2023-09-14 14:40:00,117.96,118.06,117.89,117.92,30365.0,113.3276,113.4237,113.2604,113.2892,30365.0
2023-09-14 14:45:00,117.92,117.92,117.43,117.63,50656.0,113.2892,113.2892,112.8184,113.0106,50656.0
2023-09-14 14:50:00,117.64,117.75,117.52,117.72,36359.0,113.0202,113.1259,112.9049,113.097,36359.0
2023-09-14 14:55:00,117.68,117.75,117.58,117.71,31390.0,113.0586,113.1259,112.9625,113.0874,31390.0
2023-09-14 15:00:00,117.7,117.72,117.53,117.57,24475.0,113.0778,113.097,112.9145,112.9529,24475.0
2023-09-14 15:05:00,117.58,117.65,117.46,117.47,27359.0,112.9625,113.0298,112.8472,112.8569,27359.0
2023-09-14 15:10:00,117.47,117.59,117.43,117.47,36398.0,112.8569,112.9721,112.8184,112.8569,36398.0
2023-09-14 15:15:00,117.47,117.47,117.35,117.43,89639.0,112.8569,112.8569,112.7416,112.8184,89639.0
2023-09-14 15:20:00,117.4,117.59,117.4,117.44,57311.0,112.7896,112.9721,112.7896,112.828,57311.0
2023-09-14 15:25:00,117.46,117.63,117.44,117.52,65704.0,112.8472,113.0106,112.828,112.9049,65704.0
2023-09-14 15:30:00,117.48,117.6,117.43,117.5,47996.0,112.8665,112.9817,112.8184,112.8857,47996.0
2023-09-14 15:35:00,117.49,117.63,117.38,117.41,59570.0,112.8761,113.0106,112.7704,112.7992,59570.0
2023-09-14 15:40:00,117.42,117.57,117.41,117.55,64496.0,112.8088,112.9529,112.7992,112.9337,64496.0
2023-09-14 15:45:00,117.55,117.6,117.36,117.54,101438.0,112.9337,112.9817,112.7512,112.9241,101438.0
2023-09-14 15:50:00,117.55,117.87,117.52,117.72,206895.0,112.9337,113.2411,112.9049,113.097,206895.0
2023-09-14 15:55:00,117.72,117.84,117.51,117.81,340626.0,113.097,113.2123,112.8953,113.1835,340626.0
2023-09-15 09:30:00,116.86,117.0,116.51,116.63,322875.0,112.2708,112.4053,111.9346,112.0498,322875.0
2023-09-15 09:35:00,116.6,117.02,116.36,116.93,86674.0,112.021,112.4245,111.7904,112.3381,86674.0
2023-09-15 09:40:00,116.88,117.33,116.68,116.79,72040.0,112.29,112.7223,112.0979,112.2036,72040.0
2023-09-15 09:45:00,116.78,116.82,116.26,116.27,71505.0,112.1939,112.2324,111.6944,111.704,71505.0
2023-09-15 09:50:00,116.27,116.54,115.93,116.51,133105.0,111.704,111.9634,111.3773,111.9346,133105.0
2023-09-15 09:55:00,116.51,116.56,116.3,116.38,36052.0,111.9346,111.9826,111.7328,111.8097,36052.0
2023-09-15 10:00:00,116.4,116.65,116.35,116.57,78731.0,111.8289,112.0691,111.7808,111.9922,78731.0
2023-09-15 10:05:00,116.57,116.88,116.54,116.71,50108.0,111.9922,112.29,111.9634,112.1267,50108.0
2023-09-15 10:10:00,116.71,116.92,116.56,116.83,36087.0,112.1267,112.3284,111.9826,112.242,36087.0
2023-09-15 10:15:00,116.84,116.84,116.49,116.66,31872.0,112.2516,112.2516,111.9153,112.0787,31872.0
2023-09-15 10:20:00,116.66,116.67,116.34,116.34,37279.0,112.0787,112.0883,111.7712,111.7712,37279.0
2023-09-15 10:25:00,116.34,116.44,116.21,116.27,31364.0,111.7712,111.8673,111.6463,111.704,31364.0
2023-09-15 10:30:00,116.25,116.32,116.17,116.29,37721.0,111.6848,111.752,111.6079,111.7232,37721.0
2023-09-15 10:35:00,116.25,116.55,116.24,116.44,30610.0,111.6848,111.973,111.6752,111.8673,30610.0
2023-09-15 10:40:00,116.43,116.5,116.31,116.32,27240.0,111.8577,111.9249,111.7424,111.752,27240.0
2023-09-15 10:45:00,116.32,116.35,116.01,116.01,36770.0,111.752,111.7808,111.4542,111.4542,36770.0
2023-09-15 10:50:00,116.01,116.14,115.91,116.0,38177.0,111.4542,111.5791,111.3581,111.4446,38177.0
2023-09-15 10:55:00,115.98,116.14,115.95,116.08,50003.0,111.4254,111.5791,111.3965,111.5214,50003.0
2023-09-15 11:00:00,116.15,116.59,116.15,116.2,31404.0,111.5887,112.0114,111.5887,111.6367,31404.0
2023-09-15 11:05:00,116.26,116.38,116.21,116.34,23797.0,111.6944,111.8097,111.6463,111.7712,23797.0
2023-09-15 11:10:00,116.38,116.55,116.35,116.42,30682.0,111.8097,111.973,111.7808,111.8481,30682.0
2023-09-15 11:15:00,116.43,116.43,116.18,116.34,30798.0,111.8577,111.8577,111.6175,111.7712,30798.0
2023-09-15 11:20:00,116.32,116.34,116.21,116.25,27828.0,111.752,111.7712,111.6463,111.6848,27828.0
2023-09-15 11:25:00,116.25,116.32,116.16,116.32,18802.0,111.6848,111.752,111.5983,111.752,18802.0
2023-09-15 11:30:00,116.32,116.42,116.26,116.27,20152.0,111.752,111.8481,111.6944,111.704,20152.0
2023-09-15 11:35:00,116.22,116.22,115.99,116.0,23521.0,111.6559,111.6559,111.435,111.4446,23521.0
2023-09-15 11:40:00,115.97,116.14,115.97,116.04,18644.0,111.4158,111.5791,111.4158,111.483,18644.0
2023-09-15 11:45:00,116.03,116.05,115.91,116.02,40411.0,111.4734,111.4926,111.3581,111.4638,40411.0
2023-09-15 11:50:00,116.01,116.15,116.0,116.06,26862.0,111.4542,111.5887,111.4446,111.5022,26862.0
2023-09-15 11:55:00,116.06,116.14,116.04,116.1,20285.0,111.5022,111.5791,111.483,111.5407,20285.0
2023-09-15 12:00:00,116.1,116.51,116.1,116.46,26324.0,111.5407,111.9346,111.5407,111.8865,26324.0
2023-09-15 12:05:00,116.48,116.5,116.37,116.38,17322.0,111.9057,111.9249,111.8,111.8097,17322.0
2023-09-15 12:10:00,116.39,116.52,116.36,116.51,19847.0,111.8193,111.9442,111.7904,111.9346,19847.0
2023-09-15 12:15:00,116.53,116.53,116.37,116.41,24019.0,111.9538,111.9538,111.8,111.8385,24019.0
2023-09-15 12:20:00,116.43,116.52,116.37,116.39,28290.0,111.8577,111.9442,111.8,111.8193,28290.0
2023-09-15 12:25:00,116.4,116.41,116.29,116.31,15856.0,111.8289,111.8385,111.7232,111.7424,15856.0
2023-09-15 12:30:00,116.29,116.4,116.22,116.23,25672.0,111.7232,111.8289,111.6559,111.6655,25672.0
2023-09-15 12:35:00,116.23,116.25,116.12,116.17,16843.0,111.6655,111.6848,111.5599,111.6079,16843.0
2023-09-15 12:40:00,116.15,116.25,116.14,116.2,9893.0,111.5887,111.6848,111.5791,111.6367,9893.0
2023-09-15 12:45:00,116.21,116.31,116.18,116.26,16497.0,111.6463,111.7424,111.6175,111.6944,16497.0
2023-09-15 12:50:00,116.26,116.29,116.15,116.19,11043.0,111.6944,111.7232,111.5887,111.6271,11043.0
2023-09-15 12:55:00,116.19,116.23,116.1,116.15,12373.0,111.6271,111.6655,111.5407,111.5887,12373.0
2023-09-15 13:00:00,116.14,116.16,115.94,115.94,34516.0,111.5791,111.5983,111.3869,111.3869,34516.0
2023-09-15 13:05:00,115.96,115.96,115.86,115.88,29101.0,111.4061,111.4061,111.3101,111.3293,29101.0
2023-09-15 13:10:00,115.88,115.88,115.67,115.74,43823.0,111.3293,111.3293,111.1275,111.1948,43823.0
2023-09-15 13:15:00,115.78,115.78,115.66,115.75,24408.0,111.2332,111.2332,111.1179,111.2044,24408.0
2023-09-15 13:20:00,115.71,115.76,115.56,115.56,24135.0,111.166,111.214,111.0219,111.0219,24135.0
2023-09-15 13:25:00,115.59,115.66,115.54,115.58,32440.0,111.0507,111.1179,111.0026,111.0411,32440.0
2023-09-15 13:30:00,115.6,115.62,115.38,115.4,50577.0,111.0603,111.0795,110.8489,110.8681,50577.0
2023-09-15 13:35:00,115.41,115.45,115.35,115.44,38217.0,110.8777,110.9162,110.8201,110.9066,38217.0
2023-09-15 13:40:00,115.45,115.88,115.44,115.85,38184.0,110.9162,111.3293,110.9066,111.3005,38184.0
2023-09-15 13:45:00,115.84,115.91,115.78,115.85,24624.0,111.2909,111.3581,111.2332,111.3005,24624.0
2023-09-15 13:50:00,115.83,116.23,115.74,116.09,70251.0,111.2813,111.6655,111.1948,111.531,70251.0
2023-09-15 13:55:00,116.13,116.44,116.11,116.36,51470.0,111.5695,111.8673,111.5503,111.7904,51470.0
2023-09-15 14:00:00,116.36,116.46,116.28,116.44,98134.0,111.7904,111.8865,111.7136,111.8673,98134.0
2023-09-15 14:05:00,116.44,116.46,116.33,116.4,33424.0,111.8673,111.8865,111.7616,111.8289,33424.0
2023-09-15 14:10:00,116.38,116.46,116.14,116.19,52765.0,111.8097,111.8865,111.5791,111.6271,52765.0
2023-09-15 14:15:00,116.19,116.27,116.02,116.04,29989.0,111.6271,111.704,111.4638,111.483,29989.0
2023-09-15 14:20:00,116.06,116.28,116.03,116.21,51519.0,111.5022,111.7136,111.4734,111.6463,51519.0
2023-09-15 14:25:00,116.2,116.23,115.93,116.0,29578.0,111.6367,111.6655,111.3773,111.4446,29578.0
2023-09-15 14:30:00,116.02,116.05,115.9,116.0,28522.0,111.4638,111.4926,111.3485,111.4446,28522.0
2023-09-15 14:35:00,116.0,116.05,115.98,116.0,18809.0,111.4446,111.4926,111.4254,111.4446,18809.0
2023-09-15 14:40:00,116.0,116.14,115.99,116.14,31363.0,111.4446,111.5791,111.435,111.5791,31363.0
2023-09-15 14:45:00,116.15,116.26,116.14,116.17,22129.0,111.5887,111.6944,111.5791,111.6079,22129.0
2023-09-15 14:50:00,116.14,116.19,116.09,116.15,27408.0,111.5791,111.6271,111.531,111.5887,27408.0
2023-09-15 14:55:00,116.15,116.21,115.95,115.98,37040.0,111.5887,111.6463,111.3965,111.4254,37040.0
2023-09-15 15:00:00,115.95,116.15,115.79,116.14,31774.0,111.3965,111.5887,111.2428,111.5791,31774.0
2023-09-15 15:05:00,116.16,116.21,116.06,116.08,24496.0,111.5983,111.6463,111.5022,111.5214,24496.0
2023-09-15 15:10:00,116.11,116.25,116.07,116.11,25883.0,111.5503,111.6848,111.5118,111.5503,25883.0
2023-09-15 15:15:00,116.1,116.23,116.06,116.21,24627.0,111.5407,111.6655,111.5022,111.6463,24627.0
2023-09-15 15:20:00,116.17,116.27,116.16,116.23,58508.0,111.6079,111.704,111.5983,111.6655,58508.0
2023-09-15 15:25:00,116.23,116.25,115.96,116.0,41102.0,111.6655,111.6848,111.4061,111.4446,41102.0
2023-09-15 15:30:00,116.01,116.06,115.84,115.86,30343.0,111.4542,111.5022,111.2909,111.3101,30343.0
2023-09-15 15:35:00,115.86,115.89,115.53,115.53,55136.0,111.3101,111.3389,110.993,110.993,55136.0
2023-09-15 15:40:00,115.53,115.95,115.44,115.92,69370.0,110.993,111.3965,110.9066,111.3677,69370.0
2023-09-15 15:45:00,115.91,116.07,115.79,115.93,85518.0,111.3581,111.5118,111.2428,111.3773,85518.0
2023-09-15 15:50:00,115.9,116.02,115.87,115.95,93992.0,111.3485,111.4638,111.3197,111.3965,93992.0
2023-09-15 15:55:00,115.93,115.96,115.65,115.78,239592.0,111.3773,111.4061,111.1083,111.2332,239592.0
2023-09-18 09:30:00,116.0,116.23,114.33,114.51,95108.0,111.4446,111.6655,109.8402,110.0131,95108.0
2023-09-18 09:35:00,114.52,114.71,114.21,114.4,62322.0,110.0227,110.2052,109.7249,109.9074,62322.0
2023-09-18 09:40:00,114.4,114.51,113.87,113.94,57542.0,109.9074,110.0131,109.3982,109.4655,57542.0
2023-09-18 09:45:00,113.93,114.28,113.81,113.87,27752.0,109.4559,109.7921,109.3406,109.3982,27752.0
2023-09-18 09:50:00,113.85,114.0,113.7,113.85,46574.0,109.379,109.5231,109.2349,109.379,46574.0
2023-09-18 09:55:00,113.82,114.18,113.71,114.09,88160.0,109.3502,109.6961,109.2445,109.6096,88160.0
2023-09-18 10:00:00,114.07,114.43,114.07,114.36,52478.0,109.5904,109.9362,109.5904,109.869,52478.0
2023-09-18 10:05:00,114.38,114.52,114.21,114.49,46464.0,109.8882,110.0227,109.7249,109.9939,46464.0
2023-09-18 10:10:00,114.49,114.59,114.34,114.37,49118.0,109.9939,110.09,109.8498,109.8786,49118.0
2023-09-18 10:15:00,114.38,114.42,114.21,114.3,31018.0,109.8882,109.9266,109.7249,109.8113,31018.0
2023-09-18 10:20:00,114.32,114.35,114.01,114.02,61419.0,109.8306,109.8594,109.5327,109.5423,61419.0
2023-09-18 10:25:00,114.02,114.12,113.84,114.1,50018.0,109.5423,109.6384,109.3694,109.6192,50018.0
2023-09-18 10:30:00,114.07,114.14,113.71,113.76,42460.0,109.5904,109.6576,109.2445,109.2925,42460.0
2023-09-18 10:35:00,113.77,113.83,113.53,113.61,74009.0,109.3022,109.3598,109.0716,109.1484,74009.0
2023-09-18 10:40:00,113.6,114.06,113.6,114.0,66503.0,109.1388,109.5808,109.1388,109.5231,66503.0
2023-09-18 10:45:00,114.02,114.02,113.85,113.85,21328.0,109.5423,109.5423,109.379,109.379,21328.0
2023-09-18 10:50:00,113.83,113.92,113.72,113.73,23083.0,109.3598,109.4463,109.2541,109.2637,23083.0
2023-09-18 10:55:00,113.71,113.75,113.6,113.67,27728.0,109.2445,109.2829,109.1388,109.2061,27728.0
2023-09-18 11:00:00,113.62,113.66,113.44,113.52,43199.0,109.158,109.1965,108.9851,109.062,43199.0
2023-09-18 11:05:00,113.55,113.57,113.19,113.2,47363.0,109.0908,109.11,108.7449,108.7545,47363.0
2023-09-18 11:10:00,113.24,113.41,113.23,113.28,38453.0,108.793,108.9563,108.7834,108.8314,38453.0
2023-09-18 11:15:00,113.29,113.55,113.2,113.44,84145.0,108.841,109.0908,108.7545,108.9851,84145.0
2023-09-18 11:20:00,113.44,113.63,113.44,113.48,27682.0,108.9851,109.1677,108.9851,109.0235,27682.0
2023-09-18 11:25:00,113.48,113.56,113.45,113.52,62231.0,109.0235,109.1004,108.9947,109.062,62231.0
2023-09-18 11:30:00,113.54,113.91,113.51,113.91,53471.0,109.0812,109.4367,109.0524,109.4367,53471.0
2023-09-18 11:35:00,113.87,113.99,113.85,113.98,30500.0,109.3982,109.5135,109.379,109.5039,30500.0
2023-09-18 11:40:00,113.99,114.06,113.78,113.8,34125.0,109.5135,109.5808,109.3118,109.331,34125.0
2023-09-18 11:45:00,113.82,113.86,113.59,113.63,30344.0,109.3502,109.3886,109.1292,109.1677,30344.0
2023-09-18 11:50:00,113.63,113.65,113.46,113.58,17789.0,109.1677,109.1869,109.0043,109.1196,17789.0
2023-09-18 11:55:00,113.57,113.65,113.46,113.51,31453.0,109.11,109.1869,109.0043,109.0524,31453.0
2023-09-18 12:00:00,113.51,113.56,113.32,113.41,36213.0,109.0524,109.1004,108.8698,108.9563,36213.0
2023-09-18 12:05:00,113.39,113.43,113.26,113.29,21947.0,108.9371,108.9755,108.8122,108.841,21947.0
2023-09-18 12:10:00,113.26,113.43,113.24,113.35,24650.0,108.8122,108.9755,108.793,108.8986,24650.0
2023-09-18 12:15:00,113.32,113.47,113.3,113.4,25518.0,108.8698,109.0139,108.8506,108.9467,25518.0
2023-09-18 12:20:00,113.41,113.51,113.32,113.48,23685.0,108.9563,109.0524,108.8698,109.0235,23685.0
2023-09-18 12:25:00,113.43,113.52,113.37,113.52,21815.0,108.9755,109.062,108.9179,109.062,21815.0
2023-09-18 12:30:00,113.55,113.55,113.39,113.44,26716.0,109.0908,109.0908,108.9371,108.9851,26716.0
2023-09-18 12:35:00,113.49,113.54,113.36,113.38,19840.0,109.0331,109.0812,108.9083,108.9275,19840.0
2023-09-18 12:40:00,113.37,113.45,113.29,113.36,18377.0,108.9179,108.9947,108.841,108.9083,18377.0
2023-09-18 12:45:00,113.35,113.38,113.17,113.22,35443.0,108.8986,108.9275,108.7257,108.7738,35443.0
2023-09-18 12:50:00,113.2,113.53,113.14,113.44,27990.0,108.7545,109.0716,108.6969,108.9851,27990.0
2023-09-18 12:55:00,113.46,113.46,113.31,113.35,20354.0,109.0043,109.0043,108.8602,108.8986,20354.0
2023-09-18 13:00:00,113.34,113.45,113.29,113.44,23044.0,108.889,108.9947,108.841,108.9851,23044.0
2023-09-18 13:05:00,113.44,113.55,113.23,113.27,18305.0,108.9851,109.0908,108.7834,108.8218,18305.0
2023-09-18 13:10:00,113.22,113.29,113.16,113.22,25926.0,108.7738,108.841,108.7161,108.7738,25926.0
2023-09-18 13:15:00,113.22,113.24,113.06,113.18,41711.0,108.7738,108.793,108.62,108.7353,41711.0
2023-09-18 13:20:00,113.2,113.51,113.16,113.39,45997.0,108.7545,109.0524,108.7161,108.9371,45997.0
2023-09-18 13:25:00,113.41,113.45,113.32,113.37,15165.0,108.9563,108.9947,108.8698,108.9179,15165.0
2023-09-18 13:30:00,113.38,113.46,113.28,113.46,22764.0,108.9275,109.0043,108.8314,109.0043,22764.0
2023-09-18 13:35:00,113.45,113.48,113.3,113.48,27321.0,108.9947,109.0235,108.8506,109.0235,27321.0
2023-09-18 13:40:00,113.49,113.54,113.39,113.48,19139.0,109.0331,109.0812,108.9371,109.0235,19139.0
2023-09-18 13:45:00,113.48,113.51,113.38,113.4,25790.0,109.0235,109.0524,108.9275,108.9467,25790.0
2023-09-18 13:50:00,113.46,113.46,113.31,113.42,10898.0,109.0043,109.0043,108.8602,108.9659,10898.0
2023-09-18 13:55:00,113.42,113.43,113.28,113.34,23635.0,108.9659,108.9755,108.8314,108.889,23635.0
2023-09-18 14:00:00,113.34,113.37,113.26,113.28,25871.0,108.889,108.9179,108.8122,108.8314,25871.0
2023-09-18 14:05:00,113.3,113.32,113.18,113.23,26186.0,108.8506,108.8698,108.7353,108.7834,26186.0
2023-09-18 14:10:00,113.25,113.25,113.14,113.19,21446.0,108.8026,108.8026,108.6969,108.7449,21446.0
2023-09-18 14:15:00,113.18,113.38,113.16,113.31,29462.0,108.7353,108.9275,108.7161,108.8602,29462.0
2023-09-18 14:20:00,113.31,113.33,113.15,113.2,39025.0,108.8602,108.8794,108.7065,108.7545,39025.0
2023-09-18 14:25:00,113.18,113.2,113.07,113.17,32955.0,108.7353,108.7545,108.6296,108.7257,32955.0
2023-09-18 14:30:00,113.17,113.24,113.13,113.23,34925.0,108.7257,108.793,108.6873,108.7834,34925.0
2023-09-18 14:35:00,113.24,113.26,113.18,113.23,29170.0,108.793,108.8122,108.7353,108.7834,29170.0
2023-09-18 14:40:00,113.23,113.53,113.18,113.4,48449.0,108.7834,109.0716,108.7353,108.9467,48449.0
2023-09-18 14:45:00,113.42,113.49,113.36,113.38,40287.0,108.9659,109.0331,108.9083,108.9275,40287.0
2023-09-18 14:50:00,113.36,113.39,113.3,113.31,41644.0,108.9083,108.9371,108.8506,108.8602,41644.0
2023-09-18 14:55:00,113.31,113.31,113.18,113.2,42603.0,108.8602,108.8602,108.7353,108.7545,42603.0
2023-09-18 15:00:00,113.21,113.23,113.11,113.18,49330.0,108.7641,108.7834,108.6681,108.7353,49330.0
2023-09-18 15:05:00,113.2,113.28,113.12,113.13,47229.0,108.7545,108.8314,108.6777,108.6873,47229.0
2023-09-18 15:10:00,113.13,113.22,113.11,113.13,42584.0,108.6873,108.7738,108.6681,108.6873,42584.0
2023-09-18 15:15:00,113.14,113.14,112.96,112.99,61773.0,108.6969,108.6969,108.524,108.5528,61773.0
2023-09-18 15:20:00,112.99,113.05,112.91,113.03,45940.0,108.5528,108.6104,108.4759,108.5912,45940.0
2023-09-18 15:25:00,113.03,113.31,113.02,113.26,73838.0,108.5912,108.8602,108.5816,108.8122,73838.0
2023-09-18 15:30:00,113.24,113.3,113.1,113.18,57018.0,108.793,108.8506,108.6585,108.7353,57018.0
2023-09-18 15:35:00,113.17,113.29,113.1,113.17,69369.0,108.7257,108.841,108.6585,108.7257,69369.0
2023-09-18 15:40:00,113.19,113.58,113.19,113.52,64547.0,108.7449,109.1196,108.7449,109.062,64547.0
2023-09-18 15:45:00,113.52,113.58,113.45,113.58,79791.0,109.062,109.1196,108.9947,109.1196,79791.0
2023-09-18 15:50:00,113.61,113.65,113.34,113.54,120475.0,109.1484,109.1869,108.889,109.0812,120475.0
2023-09-18 15:55:00,113.53,113.78,113.45,113.67,224578.0,109.0716,109.3118,108.9947,109.2061,224578.0
2023-09-19 09:30:00,113.54,113.71,113.2,113.3,45353.0,109.0812,109.2445,108.7545,108.8506,45353.0
2023-09-19 09:35:00,113.29,113.5,112.9,113.2,41749.0,108.841,109.0428,108.4663,108.7545,41749.0
2023-09-19 09:40:00,113.34,113.43,112.93,113.19,25124.0,108.889,108.9755,108.4951,108.7449,25124.0
2023-09-19 09:45:00,113.14,113.45,113.12,113.36,19555.0,108.6969,108.9947,108.6777,108.9083,19555.0
2023-09-19 09:50:00,113.35,113.42,112.98,113.0,23381.0,108.8986,108.9659,108.5432,108.5624,23381.0
2023-09-19 09:55:00,113.0,113.12,112.86,113.02,21895.0,108.5624,108.6777,108.4279,108.5816,21895.0
2023-09-19 10:00:00,113.02,113.07,112.74,112.77,40237.0,108.5816,108.6296,108.3126,108.3414,40237.0
2023-09-19 10:05:00,112.77,112.77,112.65,112.73,29282.0,108.3414,108.3414,108.2261,108.303,29282.0
2023-09-19 10:10:00,112.73,112.82,112.65,112.69,28214.0,108.303,108.3895,108.2261,108.2646,28214.0
2023-09-19 10:15:00,112.68,112.77,112.61,112.61,30408.0,108.255,108.3414,108.1877,108.1877,30408.0
2023-09-19 10:20:00,112.6,112.9,112.58,112.75,44972.0,108.1781,108.4663,108.1589,108.3222,44972.0
2023-09-19 10:25:00,112.78,112.82,112.63,112.67,21001.0,108.351,108.3895,108.2069,108.2454,21001.0
2023-09-19 10:30:00,112.65,112.65,112.3,112.57,36379.0,108.2261,108.2261,107.8899,108.1493,36379.0
2023-09-19 10:35:00,112.54,112.62,112.4,112.59,28909.0,108.1205,108.1973,107.986,108.1685,28909.0
2023-09-19 10:40:00,112.62,112.63,112.29,112.44,34809.0,108.1973,108.2069,107.8803,108.0244,34809.0
2023-09-19 10:45:00,112.38,112.47,112.21,112.44,37137.0,107.9667,108.0532,107.8034,108.0244,37137.0
2023-09-19 10:50:00,112.42,112.47,112.3,112.4,43063.0,108.0052,108.0532,107.8899,107.986,43063.0
2023-09-19 10:55:00,112.44,112.47,112.29,112.3,30912.0,108.0244,108.0532,107.8803,107.8899,30912.0
2023-09-19 11:00:00,112.28,112.29,112.18,112.19,24231.0,107.8707,107.8803,107.7746,107.7842,24231.0
2023-09-19 11:05:00,112.19,112.31,112.19,112.31,29179.0,107.7842,107.8995,107.7842,107.8995,29179.0
2023-09-19 11:10:00,112.29,112.6,112.28,112.46,39692.0,107.8803,108.1781,107.8707,108.0436,39692.0
2023-09-19 11:15:00,112.46,112.46,112.16,112.34,26761.0,108.0436,108.0436,107.7554,107.9283,26761.0
2023-09-19 11:20:00,112.32,112.4,112.24,112.31,32324.0,107.9091,107.986,107.8322,107.8995,32324.0
2023-09-19 11:25:00,112.3,112.74,112.28,112.68,317324.0,107.8899,108.3126,107.8707,108.255,317324.0
2023-09-19 11:30:00,112.67,113.05,112.59,112.95,47414.0,108.2454,108.6104,108.1685,108.5144,47414.0
2023-09-19 11:35:00,112.88,112.96,112.83,112.85,63558.0,108.4471,108.524,108.3991,108.4183,63558.0
2023-09-19 11:40:00,112.86,113.0,112.86,112.94,39361.0,108.4279,108.5624,108.4279,108.5047,39361.0
2023-09-19 11:45:00,112.92,112.98,112.84,112.97,25215.0,108.4855,108.5432,108.4087,108.5336,25215.0
2023-09-19 11:50:00,112.98,113.02,112.91,112.97,38409.0,108.5432,108.5816,108.4759,108.5336,38409.0
2023-09-19 11:55:00,112.99,113.02,112.9,112.92,41802.0,108.5528,108.5816,108.4663,108.4855,41802.0
2023-09-19 12:00:00,112.92,112.92,112.85,112.91,23861.0,108.4855,108.4855,108.4183,108.4759,23861.0
2023-09-19 12:05:00,112.91,112.93,112.78,112.88,41457.0,108.4759,108.4951,108.351,108.4471,41457.0
2023-09-19 12:10:00,112.88,112.93,112.77,112.81,41137.0,108.4471,108.4951,108.3414,108.3799,41137.0
2023-09-19 12:15:00,112.81,112.91,112.74,112.87,23679.0,108.3799,108.4759,108.3126,108.4375,23679.0
2023-09-19 12:20:00,112.91,112.93,112.82,112.9,55953.0,108.4759,108.4951,108.3895,108.4663,55953.0
2023-09-19 12:25:00,112.9,112.94,112.75,112.75,26955.0,108.4663,108.5047,108.3222,108.3222,26955.0
2023-09-19 12:30:00,112.75,112.84,112.72,112.73,38430.0,108.3222,108.4087,108.2934,108.303,38430.0
2023-09-19 12:35:00,112.72,112.78,112.68,112.73,22269.0,108.2934,108.351,108.255,108.303,22269.0
2023-09-19 12:40:00,112.73,112.74,112.58,112.58,16148.0,108.303,108.3126,108.1589,108.1589,16148.0
2023-09-19 12:45:00,112.56,112.59,112.47,112.52,19738.0,108.1397,108.1685,108.0532,108.1012,19738.0
2023-09-19 12:50:00,112.52,112.67,112.51,112.63,35892.0,108.1012,108.2454,108.0916,108.2069,35892.0
2023-09-19 12:55:00,112.65,112.72,112.61,112.67,30643.0,108.2261,108.2934,108.1877,108.2454,30643.0
2023-09-19 13:00:00,112.72,112.85,112.68,112.81,34248.0,108.2934,108.4183,108.255,108.3799,34248.0
2023-09-19 13:05:00,112.79,113.22,112.78,113.14,52926.0,108.3606,108.7738,108.351,108.6969,52926.0
2023-09-19 13:10:00,113.19,113.25,112.9,112.99,52688.0,108.7449,108.8026,108.4663,108.5528,52688.0
2023-09-19 13:15:00,112.97,113.02,112.91,113.02,37050.0,108.5336,108.5816,108.4759,108.5816,37050.0
2023-09-19 13:20:00,113.0,113.27,112.96,113.24,32189.0,108.5624,108.8218,108.524,108.793,32189.0
2023-09-19 13:25:00,113.24,113.65,113.23,113.5,51836.0,108.793,109.1869,108.7834,109.0428,51836.0
2023-09-19 13:30:00,113.5,113.54,113.42,113.47,48945.0,109.0428,109.0812,108.9659,109.0139,48945.0
2023-09-19 13:35:00,113.48,113.52,113.45,113.5,44477.0,109.0235,109.062,108.9947,109.0428,44477.0
2023-09-19 13:40:00,113.49,113.73,113.45,113.67,128641.0,109.0331,109.2637,108.9947,109.2061,128641.0
2023-09-19 13:45:00,113.68,113.69,113.6,113.67,94993.0,109.2157,109.2253,109.1388,109.2061,94993.0
2023-09-19 13:50:00,113.67,114.58,113.62,114.53,75972.0,109.2061,110.0803,109.158,110.0323,75972.0
2023-09-19 13:55:00,114.57,114.84,114.51,114.7,53553.0,110.0707,110.3301,110.0131,110.1956,53553.0
2023-09-19 14:00:00,114.72,114.74,114.33,114.73,39627.0,110.2148,110.2341,109.8402,110.2245,39627.0
2023-09-19 14:05:00,114.72,114.86,114.66,114.81,30018.0,110.2148,110.3493,110.1572,110.3013,30018.0
2023-09-19 14:10:00,114.81,114.81,114.51,114.63,31972.0,110.3013,110.3013,110.0131,110.1284,31972.0
2023-09-19 14:15:00,114.65,114.71,114.4,114.55,33041.0,110.1476,110.2052,109.9074,110.0515,33041.0
2023-09-19 14:20:00,114.58,114.7,114.55,114.58,59126.0,110.0803,110.1956,110.0515,110.0803,59126.0
2023-09-19 14:25:00,114.59,114.71,114.58,114.59,21442.0,110.09,110.2052,110.0803,110.09,21442.0
2023-09-19 14:30:00,114.63,114.68,114.4,114.47,30986.0,110.1284,110.1764,109.9074,109.9747,30986.0
2023-09-19 14:35:00,114.45,114.62,114.43,114.54,25120.0,109.9554,110.1188,109.9362,110.0419,25120.0
2023-09-19 14:40:00,114.54,114.86,114.54,114.81,32556.0,110.0419,110.3493,110.0419,110.3013,32556.0
2023-09-19 14:45:00,114.81,115.14,114.77,115.04,52642.0,110.3013,110.6184,110.2629,110.5223,52642.0
2023-09-19 14:50:00,115.04,115.04,114.73,114.74,29579.0,110.5223,110.5223,110.2245,110.2341,29579.0
2023-09-19 14:55:00,114.75,114.8,114.7,114.76,25922.0,110.2437,110.2917,110.1956,110.2533,25922.0
2023-09-19 15:00:00,114.75,114.77,114.62,114.73,37103.0,110.2437,110.2629,110.1188,110.2245,37103.0
2023-09-19 15:05:00,114.72,114.76,114.63,114.7,30471.0,110.2148,110.2533,110.1284,110.1956,30471.0
2023-09-19 15:10:00,114.7,114.85,114.63,114.65,87115.0,110.1956,110.3397,110.1284,110.1476,87115.0
2023-09-19 15:15:00,114.63,114.66,114.23,114.39,48356.0,110.1284,110.1572,109.7441,109.8978,48356.0
2023-09-19 15:20:00,114.36,114.47,114.24,114.4,25559.0,109.869,109.9747,109.7537,109.9074,25559.0
2023-09-19 15:25:00,114.42,114.59,114.34,114.58,35119.0,109.9266,110.09,109.8498,110.0803,35119.0
2023-09-19 15:30:00,114.59,114.78,114.57,114.73,83282.0,110.09,110.2725,110.0707,110.2245,83282.0
2023-09-19 15:35:00,114.73,114.83,114.64,114.82,68244.0,110.2245,110.3205,110.138,110.3109,68244.0
2023-09-19 15:40:00,114.82,114.97,114.76,114.95,53854.0,110.3109,110.455,110.2533,110.4358,53854.0
2023-09-19 15:45:00,114.94,115.14,114.91,114.98,84095.0,110.4262,110.6184,110.3974,110.4646,84095.0
2023-09-19 15:50:00,114.98,115.05,114.88,114.9,127828.0,110.4646,110.5319,110.3686,110.3878,127828.0
2023-09-19 15:55:00,114.89,115.11,114.8,115.11,415187.0,110.3782,110.5895,110.2917,110.5895,415187.0
2023-09-20 09:30:00,113.91,114.8,113.61,113.86,202378.0,109.4367,110.2917,109.1484,109.3886,202378.0
2023-09-20 09:35:00,113.88,114.19,113.25,113.57,133389.0,109.4078,109.7057,108.8026,109.11,133389.0
2023-09-20 09:40:00,113.53,113.74,112.82,112.98,100389.0,109.0716,109.2733,108.3895,108.5432,100389.0
2023-09-20 09:45:00,112.98,113.43,112.6,113.03,97643.0,108.5432,108.9755,108.1781,108.5912,97643.0
2023-09-20 09:50:00,113.0,113.13,112.63,112.83,67046.0,108.5624,108.6873,108.2069,108.3991,67046.0
2023-09-20 09:55:00,112.83,112.88,112.0,112.16,104062.0,108.3991,108.4471,107.6017,107.7554,104062.0
2023-09-20 10:00:00,112.2,112.66,112.16,112.51,82288.0,107.7938,108.2357,107.7554,108.0916,82288.0
2023-09-20 10:05:00,112.51,112.69,112.39,112.44,62364.0,108.0916,108.2646,107.9763,108.0244,62364.0
2023-09-20 10:10:00,112.44,112.45,112.05,112.4,68201.0,108.0244,108.034,107.6497,107.986,68201.0
2023-09-20 10:15:00,112.43,112.53,112.31,112.36,36931.0,108.0148,108.1108,107.8995,107.9475,36931.0
2023-09-20 10:20:00,112.38,112.58,112.3,112.58,31141.0,107.9667,108.1589,107.8899,108.1589,31141.0
2023-09-20 10:25:00,112.58,112.96,112.52,112.94,32637.0,108.1589,108.524,108.1012,108.5047,32637.0
2023-09-20 10:30:00,113.0,113.07,112.66,112.78,32165.0,108.5624,108.6296,108.2357,108.351,32165.0
2023-09-20 10:35:00,112.8,112.85,112.65,112.8,15345.0,108.3702,108.4183,108.2261,108.3702,15345.0
2023-09-20 10:40:00,112.83,113.01,112.67,112.84,27977.0,108.3991,108.572,108.2454,108.4087,27977.0
2023-09-20 10:45:00,112.81,113.0,112.77,112.89,42986.0,108.3799,108.5624,108.3414,108.4567,42986.0
2023-09-20 10:50:00,112.88,113.35,112.83,113.17,116158.0,108.4471,108.8986,108.3991,108.7257,116158.0
2023-09-20 10:55:00,113.14,113.66,113.14,113.63,59415.0,108.6969,109.1965,108.6969,109.1677,59415.0
2023-09-20 11:00:00,113.66,114.03,113.66,114.03,66426.0,109.1965,109.5519,109.1965,109.5519,66426.0
2023-09-20 11:05:00,114.03,114.21,113.79,114.18,53902.0,109.5519,109.7249,109.3214,109.6961,53902.0
2023-09-20 11:10:00,114.15,114.42,114.0,114.4,29798.0,109.6672,109.9266,109.5231,109.9074,29798.0
2023-09-20 11:15:00,114.41,114.5,114.13,114.18,41550.0,109.917,110.0035,109.648,109.6961,41550.0
2023-09-20 11:20:00,114.18,114.33,114.08,114.13,40142.0,109.6961,109.8402,109.6,109.648,40142.0
2023-09-20 11:25:00,114.13,114.34,113.94,114.19,59938.0,109.648,109.8498,109.4655,109.7057,59938.0
2023-09-20 11:30:00,114.19,114.9,114.18,114.89,47007.0,109.7057,110.3878,109.6961,110.3782,47007.0
2023-09-20 11:35:00,114.88,114.97,114.62,114.93,60205.0,110.3686,110.455,110.1188,110.4166,60205.0
2023-09-20 11:40:00,114.94,115.11,114.9,114.9,31977.0,110.4262,110.5895,110.3878,110.3878,31977.0
2023-09-20 11:45:00,114.89,115.39,114.77,115.39,64491.0,110.3782,110.8585,110.2629,110.8585,64491.0
2023-09-20 11:50:00,115.34,115.59,115.09,115.44,56311.0,110.8105,111.0507,110.5703,110.9066,56311.0
2023-09-20 11:55:00,115.5,115.66,115.4,115.57,50855.0,110.9642,111.1179,110.8681,111.0315,50855.0
2023-09-20 12:00:00,115.54,115.66,115.37,115.47,33357.0,111.0026,111.1179,110.8393,110.9354,33357.0
2023-09-20 12:05:00,115.43,115.64,115.39,115.57,26229.0,110.897,111.0987,110.8585,111.0315,26229.0
2023-09-20 12:10:00,115.63,115.66,115.51,115.66,22044.0,111.0891,111.1179,110.9738,111.1179,22044.0
2023-09-20 12:15:00,115.66,115.8,115.59,115.64,27979.0,111.1179,111.2524,111.0507,111.0987,27979.0
2023-09-20 12:20:00,115.64,115.79,115.58,115.72,46994.0,111.0987,111.2428,111.0411,111.1756,46994.0
2023-09-20 12:25:00,115.72,115.75,115.27,115.43,31020.0,111.1756,111.2044,110.7432,110.897,31020.0
2023-09-20 12:30:00,115.4,115.46,115.16,115.21,21199.0,110.8681,110.9258,110.6376,110.6856,21199.0
2023-09-20 12:35:00,115.19,115.32,115.19,115.28,21399.0,110.6664,110.7913,110.6664,110.7529,21399.0
2023-09-20 12:40:00,115.28,115.33,115.13,115.2,19594.0,110.7529,110.8009,110.6087,110.676,19594.0
2023-09-20 12:45:00,115.2,115.38,115.05,115.36,27487.0,110.676,110.8489,110.5319,110.8297,27487.0
2023-09-20 12:50:00,115.38,115.47,115.16,115.27,27347.0,110.8489,110.9354,110.6376,110.7432,27347.0
2023-09-20 12:55:00,115.27,115.55,115.23,115.5,30279.0,110.7432,111.0123,110.7048,110.9642,30279.0
2023-09-20 13:00:00,115.5,115.55,115.44,115.46,19725.0,110.9642,111.0123,110.9066,110.9258,19725.0
2023-09-20 13:05:00,115.45,115.58,115.45,115.49,30681.0,110.9162,111.0411,110.9162,110.9546,30681.0
2023-09-20 13:10:00,115.5,115.55,115.44,115.47,20185.0,110.9642,111.0123,110.9066,110.9354,20185.0
2023-09-20 13:15:00,115.48,115.55,115.38,115.44,23974.0,110.945,111.0123,110.8489,110.9066,23974.0
2023-09-20 13:20:00,115.44,115.58,115.3,115.3,30742.0,110.9066,111.0411,110.7721,110.7721,30742.0
2023-09-20 13:25:00,115.31,115.33,115.09,115.09,25890.0,110.7817,110.8009,110.5703,110.5703,25890.0
2023-09-20 13:30:00,115.08,115.15,115.03,115.06,19546.0,110.5607,110.628,110.5127,110.5415,19546.0
2023-09-20 13:35:00,115.06,115.44,115.03,115.37,42823.0,110.5415,110.9066,110.5127,110.8393,42823.0
2023-09-20 13:40:00,115.41,115.5,115.37,115.47,25490.0,110.8777,110.9642,110.8393,110.9354,25490.0
2023-09-20 13:45:00,115.48,115.61,115.48,115.6,24891.0,110.945,111.0699,110.945,111.0603,24891.0
2023-09-20 13:50:00,115.59,115.75,115.42,115.72,117707.0,111.0507,111.2044,110.8874,111.1756,117707.0
2023-09-20 13:55:00,115.73,116.11,115.72,115.98,78535.0,111.1852,111.5503,111.1756,111.4254,78535.0
2023-09-20 14:00:00,115.95,116.0,115.4,115.68,62985.0,111.3965,111.4446,110.8681,111.1371,62985.0
2023-09-20 14:05:00,115.67,116.01,115.64,116.0,86373.0,111.1275,111.4542,111.0987,111.4446,86373.0
2023-09-20 14:10:00,116.01,116.13,115.77,115.8,65519.0,111.4542,111.5695,111.2236,111.2524,65519.0
2023-09-20 14:15:00,115.81,115.82,115.51,115.63,31769.0,111.262,111.2716,110.9738,111.0891,31769.0
2023-09-20 14:20:00,115.64,115.95,115.61,115.89,33527.0,111.0987,111.3965,111.0699,111.3389,33527.0
2023-09-20 14:25:00,115.86,116.14,115.8,115.81,62552.0,111.3101,111.5791,111.2524,111.262,62552.0
2023-09-20 14:30:00,115.77,115.82,115.52,115.72,65364.0,111.2236,111.2716,110.9834,111.1756,65364.0
2023-09-20 14:35:00,115.72,116.25,115.65,116.15,108785.0,111.1756,111.6848,111.1083,111.5887,108785.0
2023-09-20 14:40:00,116.17,116.26,115.95,116.05,66111.0,111.6079,111.6944,111.3965,111.4926,66111.0
2023-09-20 14:45:00,116.03,116.32,116.03,116.27,65516.0,111.4734,111.752,111.4734,111.704,65516.0
2023-09-20 14:50:00,116.21,116.43,116.13,116.34,53315.0,111.6463,111.8577,111.5695,111.7712,53315.0
2023-09-20 14:55:00,116.33,116.45,116.09,116.12,43919.0,111.7616,111.8769,111.531,111.5599,43919.0
2023-09-20 15:00:00,116.09,116.23,116.04,116.11,31009.0,111.531,111.6655,111.483,111.5503,31009.0
2023-09-20 15:05:00,116.12,116.65,116.09,116.39,126763.0,111.5599,112.0691,111.531,111.8193,126763.0
2023-09-20 15:10:00,116.41,116.54,116.37,116.42,44761.0,111.8385,111.9634,111.8,111.8481,44761.0
2023-09-20 15:15:00,116.42,116.45,116.19,116.35,56592.0,111.8481,111.8769,111.6271,111.7808,56592.0
2023-09-20 15:20:00,116.35,116.45,116.03,116.28,47198.0,111.7808,111.8769,111.4734,111.7136,47198.0
2023-09-20 15:25:00,116.28,116.28,116.09,116.15,30880.0,111.7136,111.7136,111.531,111.5887,30880.0
2023-09-20 15:30:00,116.17,116.2,115.64,115.7,63586.0,111.6079,111.6367,111.0987,111.1564,63586.0
2023-09-20 15:35:00,115.7,115.92,115.57,115.6,57078.0,111.1564,111.3677,111.0315,111.0603,57078.0
2023-09-20 15:40:00,115.59,115.81,115.57,115.78,48912.0,111.0507,111.262,111.0315,111.2332,48912.0
2023-09-20 15:45:00,115.77,115.93,115.58,115.87,62557.0,111.2236,111.3773,111.0411,111.3197,62557.0
2023-09-20 15:50:00,115.85,116.02,115.82,115.85,103588.0,111.3005,111.4638,111.2716,111.3005,103588.0
2023-09-20 15:55:00,115.85,115.89,115.64,115.7,183422.0,111.3005,111.3389,111.0987,111.1564,183422.0
2023-09-21 09:30:00,115.4,115.89,115.12,115.71,93581.0,110.8681,111.3389,110.5991,111.166,93581.0
2023-09-21 09:35:00,115.87,115.87,114.54,114.85,41196.0,111.3197,111.3197,110.0419,110.3397,41196.0
2023-09-21 09:40:00,114.83,115.1,114.59,114.84,28817.0,110.3205,110.5799,110.09,110.3301,28817.0
2023-09-21 09:45:00,114.89,115.21,114.85,114.99,51696.0,110.3782,110.6856,110.3397,110.4742,51696.0
2023-09-21 09:50:00,115.11,115.11,114.73,114.85,12679.0,110.5895,110.5895,110.2245,110.3397,12679.0
2023-09-21 09:55:00,114.85,114.95,114.7,114.78,17803.0,110.3397,110.4358,110.1956,110.2725,17803.0
2023-09-21 10:00:00,114.77,115.05,114.75,115.05,67142.0,110.2629,110.5319,110.2437,110.5319,67142.0
2023-09-21 10:05:00,114.98,115.0,114.52,114.63,70961.0,110.4646,110.4838,110.0227,110.1284,70961.0
2023-09-21 10:10:00,114.66,114.68,114.23,114.58,45466.0,110.1572,110.1764,109.7441,110.0803,45466.0
2023-09-21 10:15:00,114.57,114.63,114.27,114.27,30286.0,110.0707,110.1284,109.7825,109.7825,30286.0
2023-09-21 10:20:00,114.27,114.35,114.05,114.19,21642.0,109.7825,109.8594,109.5712,109.7057,21642.0
2023-09-21 10:25:00,114.19,114.2,113.73,113.85,74450.0,109.7057,109.7153,109.2637,109.379,74450.0
2023-09-21 10:30:00,113.85,113.85,113.42,113.6,31441.0,109.379,109.379,108.9659,109.1388,31441.0
2023-09-21 10:35:00,113.61,113.61,113.12,113.23,88208.0,109.1484,109.1484,108.6777,108.7834,88208.0
2023-09-21 10:40:00,113.22,113.27,113.0,113.23,26938.0,108.7738,108.8218,108.5624,108.7834,26938.0
2023-09-21 10:45:00,113.23,113.41,113.18,113.37,36083.0,108.7834,108.9563,108.7353,108.9179,36083.0
2023-09-21 10:50:00,113.44,113.56,113.03,113.04,31187.0,108.9851,109.1004,108.5912,108.6008,31187.0
2023-09-21 10:55:00,113.06,113.42,113.02,113.37,43589.0,108.62,108.9659,108.5816,108.9179,43589.0
2023-09-21 11:00:00,113.36,113.37,113.05,113.12,39042.0,108.9083,108.9179,108.6104,108.6777,39042.0
2023-09-21 11:05:00,113.09,113.34,112.91,113.25,43296.0,108.6489,108.889,108.4759,108.8026,43296.0
2023-09-21 11:10:00,113.17,113.21,113.03,113.12,19589.0,108.7257,108.7641,108.5912,108.6777,19589.0
2023-09-21 11:15:00,113.1,113.12,112.9,113.01,30086.0,108.6585,108.6777,108.4663,108.572,30086.0
2023-09-21 11:20:00,112.99,113.18,112.99,113.04,11569.0,108.5528,108.7353,108.5528,108.6008,11569.0
2023-09-21 11:25:00,113.06,113.06,112.87,112.94,15195.0,108.62,108.62,108.4375,108.5047,15195.0
2023-09-21 11:30:00,112.93,112.96,112.81,112.84,14705.0,108.4951,108.524,108.3799,108.4087,14705.0
2023-09-21 11:35:00,112.81,112.84,112.39,112.42,31728.0,108.3799,108.4087,107.9763,108.0052,31728.0
2023-09-21 11:40:00,112.37,112.66,112.37,112.54,26878.0,107.9571,108.2357,107.9571,108.1205,26878.0
2023-09-21 11:45:00,112.53,112.71,112.41,112.45,17403.0,108.1108,108.2838,107.9956,108.034,17403.0
2023-09-21 11:50:00,112.44,112.52,112.34,112.43,35468.0,108.0244,108.1012,107.9283,108.0148,35468.0
2023-09-21 11:55:00,112.42,112.55,112.35,112.55,15664.0,108.0052,108.1301,107.9379,108.1301,15664.0
2023-09-21 12:00:00,112.57,112.65,112.42,112.61,14799.0,108.1493,108.2261,108.0052,108.1877,14799.0
2023-09-21 12:05:00,112.61,112.75,112.58,112.69,39805.0,108.1877,108.3222,108.1589,108.2646,39805.0
2023-09-21 12:10:00,112.71,112.71,112.41,112.42,15237.0,108.2838,108.2838,107.9956,108.0052,15237.0
2023-09-21 12:15:00,112.38,112.52,112.36,112.41,45193.0,107.9667,108.1012,107.9475,107.9956,45193.0
2023-09-21 12:20:00,112.44,112.48,112.35,112.42,19091.0,108.0244,108.0628,107.9379,108.0052,19091.0
2023-09-21 12:25:00,112.38,112.53,112.38,112.45,16742.0,107.9667,108.1108,107.9667,108.034,16742.0
2023-09-21 12:30:00,112.44,112.48,112.21,112.25,36678.0,108.0244,108.0628,107.8034,107.8418,36678.0
2023-09-21 12:35:00,112.27,112.39,112.12,112.38,29650.0,107.8611,107.9763,107.7169,107.9667,29650.0
2023-09-21 12:40:00,112.39,112.39,112.1,112.12,20425.0,107.9763,107.9763,107.6977,107.7169,20425.0
2023-09-21 12:45:00,112.08,112.17,111.93,111.97,26243.0,107.6785,107.765,107.5344,107.5728,26243.0
2023-09-21 12:50:00,111.95,112.09,111.91,112.04,16771.0,107.5536,107.6881,107.5152,107.6401,16771.0
2023-09-21 12:55:00,112.02,112.02,111.93,112.02,11217.0,107.6209,107.6209,107.5344,107.6209,11217.0
2023-09-21 13:00:00,112.01,112.08,111.97,112.01,12933.0,107.6113,107.6785,107.5728,107.6113,12933.0
2023-09-21 13:05:00,112.02,112.02,111.61,111.66,28214.0,107.6209,107.6209,107.227,107.275,28214.0
2023-09-21 13:10:00,111.7,111.79,111.56,111.73,29942.0,107.3134,107.3999,107.1789,107.3423,29942.0
2023-09-21 13:15:00,111.77,111.94,111.76,111.84,16056.0,107.3807,107.544,107.3711,107.4479,16056.0
2023-09-21 13:20:00,111.78,111.79,111.67,111.79,14640.0,107.3903,107.3999,107.2846,107.3999,14640.0
2023-09-21 13:25:00,111.76,112.12,111.76,112.08,22823.0,107.3711,107.7169,107.3711,107.6785,22823.0
2023-09-21 13:30:00,112.08,112.27,112.07,112.23,15512.0,107.6785,107.8611,107.6689,107.8226,15512.0
2023-09-21 13:35:00,112.22,112.24,111.95,111.96,30518.0,107.813,107.8322,107.5536,107.5632,30518.0
2023-09-21 13:40:00,111.98,112.18,111.96,112.17,10174.0,107.5824,107.7746,107.5632,107.765,10174.0
2023-09-21 13:45:00,112.15,112.2,112.11,112.2,12771.0,107.7458,107.7938,107.7073,107.7938,12771.0
2023-09-21 13:50:00,112.2,112.24,112.14,112.18,7812.0,107.7938,107.8322,107.7362,107.7746,7812.0
2023-09-21 13:55:00,112.18,112.23,112.03,112.16,10680.0,107.7746,107.8226,107.6305,107.7554,10680.0
2023-09-21 14:00:00,112.16,112.23,112.03,112.06,18064.0,107.7554,107.8226,107.6305,107.6593,18064.0
2023-09-21 14:05:00,112.06,112.19,111.84,111.9,23749.0,107.6593,107.7842,107.4479,107.5056,23749.0
2023-09-21 14:10:00,111.86,111.9,111.76,111.84,21335.0,107.4672,107.5056,107.3711,107.4479,21335.0
2023-09-21 14:15:00,111.84,111.89,111.62,111.64,18674.0,107.4479,107.496,107.2366,107.2558,18674.0
2023-09-21 14:20:00,111.64,111.65,111.25,111.33,52605.0,107.2558,107.2654,106.8811,106.958,52605.0
2023-09-21 14:25:00,111.3,111.47,111.22,111.44,36938.0,106.9292,107.0925,106.8523,107.0637,36938.0
2023-09-21 14:30:00,111.43,111.47,111.29,111.34,24819.0,107.054,107.0925,106.9195,106.9676,24819.0
2023-09-21 14:35:00,111.32,111.38,111.3,111.35,20759.0,106.9484,107.006,106.9292,106.9772,20759.0
2023-09-21 14:40:00,111.39,111.57,111.1,111.1,44253.0,107.0156,107.1885,106.737,106.737,44253.0
2023-09-21 14:45:00,111.1,111.1,110.86,110.88,46836.0,106.737,106.737,106.5064,106.5256,46836.0
2023-09-21 14:50:00,110.9,110.95,110.7,110.75,43196.0,106.5449,106.5929,106.3527,106.4008,43196.0
2023-09-21 14:55:00,110.75,110.8,110.6,110.75,63356.0,106.4008,106.4488,106.2566,106.4008,63356.0
2023-09-21 15:00:00,110.76,110.81,110.56,110.57,52568.0,106.4104,106.4584,106.2182,106.2278,52568.0
2023-09-21 15:05:00,110.57,110.61,110.39,110.56,65306.0,106.2278,106.2662,106.0549,106.2182,65306.0
2023-09-21 15:10:00,110.56,110.61,110.45,110.48,32395.0,106.2182,106.2662,106.1125,106.1414,32395.0
2023-09-21 15:15:00,110.48,110.63,110.19,110.23,64286.0,106.1414,106.2855,105.8627,105.9012,64286.0
2023-09-21 15:20:00,110.22,110.41,110.14,110.31,50607.0,105.8916,106.0741,105.8147,105.978,50607.0
2023-09-21 15:25:00,110.3,110.44,110.03,110.09,46552.0,105.9684,106.1029,105.709,105.7667,46552.0
2023-09-21 15:30:00,110.07,110.12,109.87,109.88,65726.0,105.7475,105.7955,105.5553,105.5649,65726.0
2023-09-21 15:35:00,109.9,110.22,109.89,110.1,53482.0,105.5841,105.8916,105.5745,105.7763,53482.0
2023-09-21 15:40:00,110.09,110.14,110.01,110.02,68493.0,105.7667,105.8147,105.6898,105.6994,68493.0
2023-09-21 15:45:00,110.02,110.04,109.85,109.85,76460.0,105.6994,105.7186,105.5361,105.5361,76460.0
2023-09-21 15:50:00,109.85,109.95,109.77,109.91,117395.0,105.5361,105.6322,105.4592,105.5937,117395.0
2023-09-21 15:55:00,109.92,109.98,109.75,109.76,264655.0,105.6033,105.661,105.44,105.4496,264655.0
2023-09-22 09:30:00,109.61,110.42,109.55,109.97,124109.0,105.3055,106.0837,105.2479,105.6514,124109.0
2023-09-22 09:35:00,109.99,110.59,109.71,110.42,72176.0,105.6706,106.247,105.4016,106.0837,72176.0
2023-09-22 09:40:00,110.38,110.4,109.13,109.13,85144.0,106.0453,106.0645,104.8444,104.8444,85144.0
2023-09-22 09:45:00,109.26,109.47,108.75,108.92,83739.0,104.9693,105.171,104.4793,104.6426,83739.0
2023-09-22 09:50:00,108.92,109.07,108.27,108.27,63343.0,104.6426,104.7867,104.0181,104.0181,63343.0
2023-09-22 09:55:00,108.31,108.5,107.72,108.39,171481.0,104.0566,104.2391,103.4897,104.1334,171481.0
2023-09-22 10:00:00,108.47,108.63,108.12,108.56,111829.0,104.2103,104.364,103.874,104.2968,111829.0
2023-09-22 10:05:00,108.56,108.87,108.44,108.48,60232.0,104.2968,104.5946,104.1815,104.2199,60232.0
2023-09-22 10:10:00,108.45,108.47,108.17,108.17,42252.0,104.1911,104.2103,103.9221,103.9221,42252.0
2023-09-22 10:15:00,108.2,108.31,107.8,107.92,48149.0,103.9509,104.0566,103.5666,103.6819,48149.0
2023-09-22 10:20:00,107.95,108.52,107.95,108.33,65445.0,103.7107,104.2583,103.7107,104.0758,65445.0
2023-09-22 10:25:00,108.34,108.37,108.12,108.17,55719.0,104.0854,104.1142,103.874,103.9221,55719.0
2023-09-22 10:30:00,108.2,108.39,108.04,108.39,41999.0,103.9509,104.1334,103.7972,104.1334,41999.0
2023-09-22 10:35:00,108.38,108.7,108.36,108.65,27699.0,104.1238,104.4313,104.1046,104.3832,27699.0
2023-09-22 10:40:00,108.64,108.7,108.36,108.36,26369.0,104.3736,104.4313,104.1046,104.1046,26369.0
2023-09-22 10:45:00,108.43,108.77,108.39,108.77,28718.0,104.1719,104.4985,104.1334,104.4985,28718.0
2023-09-22 10:50:00,108.78,109.09,108.7,109.09,33020.0,104.5081,104.8059,104.4313,104.8059,33020.0
2023-09-22 10:55:00,109.03,109.09,108.83,108.92,25347.0,104.7483,104.8059,104.5562,104.6426,25347.0
2023-09-22 11:00:00,108.92,108.92,108.35,108.48,29043.0,104.6426,104.6426,104.095,104.2199,29043.0
2023-09-22 11:05:00,108.48,108.56,108.24,108.26,22135.0,104.2199,104.2968,103.9893,104.0085,22135.0
2023-09-22 11:10:00,108.29,108.3,108.03,108.06,22839.0,104.0374,104.047,103.7876,103.8164,22839.0
2023-09-22 11:15:00,108.06,108.22,108.01,108.14,21308.0,103.8164,103.9701,103.7684,103.8932,21308.0
2023-09-22 11:20:00,108.09,108.11,108.0,108.09,23953.0,103.8452,103.8644,103.7587,103.8452,23953.0
2023-09-22 11:25:00,108.09,108.4,108.06,108.4,22617.0,103.8452,104.143,103.8164,104.143,22617.0
2023-09-22 11:30:00,108.37,108.52,108.35,108.42,12791.0,104.1142,104.2583,104.095,104.1623,12791.0
2023-09-22 11:35:00,108.41,108.78,108.41,108.74,31395.0,104.1526,104.5081,104.1526,104.4697,31395.0
2023-09-22 11:40:00,108.75,108.85,108.63,108.63,46127.0,104.4793,104.5754,104.364,104.364,46127.0
2023-09-22 11:45:00,108.63,108.79,108.55,108.61,21119.0,104.364,104.5177,104.2871,104.3448,21119.0
2023-09-22 11:50:00,108.61,108.75,108.55,108.62,17976.0,104.3448,104.4793,104.2871,104.3544,17976.0
2023-09-22 11:55:00,108.59,108.73,108.5,108.59,28824.0,104.3256,104.4601,104.2391,104.3256,28824.0
2023-09-22 12:00:00,108.6,108.8,108.58,108.75,19234.0,104.3352,104.5273,104.316,104.4793,19234.0
2023-09-22 12:05:00,108.76,108.78,108.58,108.63,16839.0,104.4889,104.5081,104.316,104.364,16839.0
2023-09-22 12:10:00,108.65,108.67,108.61,108.63,9989.0,104.3832,104.4024,104.3448,104.364,9989.0
2023-09-22 12:15:00,108.63,108.73,108.6,108.65,16781.0,104.364,104.4601,104.3352,104.3832,16781.0
2023-09-22 12:20:00,108.66,108.69,108.59,108.6,14097.0,104.3928,104.4216,104.3256,104.3352,14097.0
2023-09-22 12:25:00,108.59,108.67,108.57,108.65,15890.0,104.3256,104.4024,104.3064,104.3832,15890.0
2023-09-22 12:30:00,108.67,108.9,108.5,108.83,36270.0,104.4024,104.6234,104.2391,104.5562,36270.0
2023-09-22 12:35:00,108.82,108.96,108.78,108.9,17253.0,104.5465,104.681,104.5081,104.6234,17253.0
2023-09-22 12:40:00,108.9,108.92,108.73,108.8,28235.0,104.6234,104.6426,104.4601,104.5273,28235.0
2023-09-22 12:45:00,108.79,108.83,108.69,108.81,13423.0,104.5177,104.5562,104.4216,104.5369,13423.0
2023-09-22 12:50:00,108.8,108.81,108.66,108.67,11017.0,104.5273,104.5369,104.3928,104.4024,11017.0
2023-09-22 12:55:00,108.68,108.75,108.61,108.62,8794.0,104.412,104.4793,104.3448,104.3544,8794.0
2023-09-22 13:00:00,108.63,108.66,108.48,108.6,19282.0,104.364,104.3928,104.2199,104.3352,19282.0
2023-09-22 13:05:00,108.6,108.7,108.36,108.37,20758.0,104.3352,104.4313,104.1046,104.1142,20758.0
2023-09-22 13:10:00,108.39,108.5,108.26,108.48,21543.0,104.1334,104.2391,104.0085,104.2199,21543.0
2023-09-22 13:15:00,108.48,108.59,108.39,108.39,13331.0,104.2199,104.3256,104.1334,104.1334,13331.0
2023-09-22 13:20:00,108.38,108.43,108.27,108.3,16394.0,104.1238,104.1719,104.0181,104.047,16394.0
2023-09-22 13:25:00,108.28,108.47,108.27,108.3,12601.0,104.0277,104.2103,104.0181,104.047,12601.0
2023-09-22 13:30:00,108.3,108.32,108.1,108.26,27748.0,104.047,104.0662,103.8548,104.0085,27748.0
2023-09-22 13:35:00,108.25,108.44,108.21,108.42,18658.0,103.9989,104.1815,103.9605,104.1623,18658.0
2023-09-22 13:40:00,108.49,108.76,108.43,108.72,47523.0,104.2295,104.4889,104.1719,104.4505,47523.0
2023-09-22 13:45:00,108.75,109.41,108.65,109.22,85871.0,104.4793,105.1134,104.3832,104.9308,85871.0
2023-09-22 13:50:00,109.19,109.49,109.04,109.23,87490.0,104.902,105.1902,104.7579,104.9404,87490.0
2023-09-22 13:55:00,109.24,109.25,108.9,108.9,34056.0,104.95,104.9597,104.6234,104.6234,34056.0
2023-09-22 14:00:00,108.89,108.97,108.66,108.66,28400.0,104.6138,104.6907,104.3928,104.3928,28400.0
2023-09-22 14:05:00,108.69,108.73,108.49,108.57,24862.0,104.4216,104.4601,104.2295,104.3064,24862.0
2023-09-22 14:10:00,108.57,108.58,108.19,108.24,17364.0,104.3064,104.316,103.9413,103.9893,17364.0
2023-09-22 14:15:00,108.25,108.3,108.13,108.21,11529.0,103.9989,104.047,103.8836,103.9605,11529.0
2023-09-22 14:20:00,108.21,108.32,108.19,108.28,21341.0,103.9605,104.0662,103.9413,104.0277,21341.0
2023-09-22 14:25:00,108.3,108.41,108.23,108.39,23579.0,104.047,104.1526,103.9797,104.1334,23579.0
2023-09-22 14:30:00,108.41,108.41,108.15,108.16,20858.0,104.1526,104.1526,103.9029,103.9125,20858.0
2023-09-22 14:35:00,108.14,108.18,108.01,108.09,15024.0,103.8932,103.9317,103.7684,103.8452,15024.0
2023-09-22 14:40:00,108.08,108.08,107.83,107.83,30930.0,103.8356,103.8356,103.5954,103.5954,30930.0
2023-09-22 14:45:00,107.84,107.89,107.81,107.87,14725.0,103.605,103.6531,103.5762,103.6339,14725.0
2023-09-22 14:50:00,107.87,108.23,107.86,108.13,18469.0,103.6339,103.9797,103.6242,103.8836,18469.0
2023-09-22 14:55:00,108.15,108.15,107.91,107.91,26708.0,103.9029,103.9029,103.6723,103.6723,26708.0
2023-09-22 15:00:00,107.91,108.3,107.9,108.23,23391.0,103.6723,104.047,103.6627,103.9797,23391.0
2023-09-22 15:05:00,108.21,108.31,108.08,108.27,17328.0,103.9605,104.0566,103.8356,104.0181,17328.0
2023-09-22 15:10:00,108.28,108.46,108.24,108.28,44882.0,104.0277,104.2007,103.9893,104.0277,44882.0
2023-09-22 15:15:00,108.32,108.36,108.11,108.19,26431.0,104.0662,104.1046,103.8644,103.9413,26431.0
2023-09-22 15:20:00,108.15,108.25,108.06,108.23,46726.0,103.9029,103.9989,103.8164,103.9797,46726.0
2023-09-22 15:25:00,108.25,108.35,108.23,108.3,68235.0,103.9989,104.095,103.9797,104.047,68235.0
2023-09-22 15:30:00,108.3,108.45,108.16,108.38,64115.0,104.047,104.1911,103.9125,104.1238,64115.0
2023-09-22 15:35:00,108.36,108.36,108.12,108.15,35712.0,104.1046,104.1046,103.874,103.9029,35712.0
2023-09-22 15:40:00,108.15,108.15,107.97,108.08,47651.0,103.9029,103.9029,103.7299,103.8356,47651.0
2023-09-22 15:45:00,108.07,108.24,107.96,108.07,66028.0,103.826,103.9893,103.7203,103.826,66028.0
2023-09-22 15:50:00,108.07,108.07,107.93,107.98,102279.0,103.826,103.826,103.6915,103.7395,102279.0
2023-09-22 15:55:00,107.96,108.29,107.96,108.15,218122.0,103.7203,104.0374,103.7203,103.9029,218122.0
2023-09-25 09:30:00,107.89,107.99,107.16,107.72,62060.0,103.6531,103.7491,102.9517,103.4897,62060.0
2023-09-25 09:35:00,107.73,107.85,107.22,107.24,22300.0,103.4993,103.6146,103.0094,103.0286,22300.0
2023-09-25 09:40:00,107.2,107.71,107.0,107.64,98833.0,102.9902,103.4801,102.798,103.4129,98833.0
2023-09-25 09:45:00,107.63,108.13,107.57,108.11,72812.0,103.4033,103.8836,103.3456,103.8644,72812.0
2023-09-25 09:50:00,108.1,108.49,108.02,108.41,36069.0,103.8548,104.2295,103.778,104.1526,36069.0
2023-09-25 09:55:00,108.42,108.65,108.31,108.57,49587.0,104.1623,104.3832,104.0566,104.3064,49587.0
2023-09-25 10:00:00,108.55,108.63,108.28,108.56,71694.0,104.2871,104.364,104.0277,104.2968,71694.0
2023-09-25 10:05:00,108.57,109.01,108.56,108.83,17869.0,104.3064,104.7291,104.2968,104.5562,17869.0
2023-09-25 10:10:00,108.84,108.96,108.72,108.87,25807.0,104.5658,104.681,104.4505,104.5946,25807.0
2023-09-25 10:15:00,108.85,109.11,108.68,108.71,42362.0,104.5754,104.8252,104.412,104.4409,42362.0
2023-09-25 10:20:00,108.72,108.86,108.61,108.79,11925.0,104.4505,104.585,104.3448,104.5177,11925.0
2023-09-25 10:25:00,108.8,109.0,108.74,109.0,9324.0,104.5273,104.7195,104.4697,104.7195,9324.0
2023-09-25 10:30:00,109.02,109.09,108.77,108.77,14588.0,104.7387,104.8059,104.4985,104.4985,14588.0
2023-09-25 10:35:00,108.81,108.87,108.77,108.86,12481.0,104.5369,104.5946,104.4985,104.585,12481.0
2023-09-25 10:40:00,108.84,108.85,108.55,108.71,20636.0,104.5658,104.5754,104.2871,104.4409,20636.0
2023-09-25 10:45:00,108.74,108.74,108.59,108.6,25638.0,104.4697,104.4697,104.3256,104.3352,25638.0
2023-09-25 10:50:00,108.63,108.64,108.41,108.48,28881.0,104.364,104.3736,104.1526,104.2199,28881.0
2023-09-25 10:55:00,108.51,108.51,108.19,108.27,23632.0,104.2487,104.2487,103.9413,104.0181,23632.0
2023-09-25 11:00:00,108.28,108.55,108.28,108.55,33875.0,104.0277,104.2871,104.0277,104.2871,33875.0
2023-09-25 11:05:00,108.56,108.66,108.52,108.59,16060.0,104.2968,104.3928,104.2583,104.3256,16060.0
2023-09-25 11:10:00,108.61,108.64,108.31,108.31,12602.0,104.3448,104.3736,104.0566,104.0566,12602.0
2023-09-25 11:15:00,108.32,108.46,108.28,108.36,11742.0,104.0662,104.2007,104.0277,104.1046,11742.0
2023-09-25 11:20:00,108.38,108.38,107.97,108.01,10800.0,104.1238,104.1238,103.7299,103.7684,10800.0
2023-09-25 11:25:00,108.0,108.05,107.88,107.98,12090.0,103.7587,103.8068,103.6435,103.7395,12090.0
2023-09-25 11:30:00,107.97,108.01,107.84,107.9,18101.0,103.7299,103.7684,103.605,103.6627,18101.0
2023-09-25 11:35:00,107.88,107.91,107.65,107.65,10609.0,103.6435,103.6723,103.4225,103.4225,10609.0
2023-09-25 11:40:00,107.7,107.9,107.7,107.84,18139.0,103.4705,103.6627,103.4705,103.605,18139.0
2023-09-25 11:45:00,107.87,107.95,107.77,107.84,15916.0,103.6339,103.7107,103.5378,103.605,15916.0
2023-09-25 11:50:00,107.84,107.89,107.67,107.69,9966.0,103.605,103.6531,103.4417,103.4609,9966.0
2023-09-25 11:55:00,107.68,107.79,107.66,107.79,6078.0,103.4513,103.557,103.4321,103.557,6078.0
2023-09-25 12:00:00,107.79,107.87,107.75,107.78,14435.0,103.557,103.6339,103.5186,103.5474,14435.0
2023-09-25 12:05:00,107.78,107.8,107.71,107.71,10707.0,103.5474,103.5666,103.4801,103.4801,10707.0
2023-09-25 12:10:00,107.73,107.96,107.73,107.9,21915.0,103.4993,103.7203,103.4993,103.6627,21915.0
2023-09-25 12:15:00,107.9,108.03,107.85,107.98,17886.0,103.6627,103.7876,103.6146,103.7395,17886.0
2023-09-25 12:20:00,107.98,107.98,107.8,107.88,21937.0,103.7395,103.7395,103.5666,103.6435,21937.0
2023-09-25 12:25:00,107.85,107.87,107.78,107.84,5072.0,103.6146,103.6339,103.5474,103.605,5072.0
2023-09-25 12:30:00,107.84,107.89,107.73,107.8,11195.0,103.605,103.6531,103.4993,103.5666,11195.0
2023-09-25 12:35:00,107.78,107.84,107.76,107.81,11588.0,103.5474,103.605,103.5282,103.5762,11588.0
2023-09-25 12:40:00,107.83,107.97,107.78,107.89,23450.0,103.5954,103.7299,103.5474,103.6531,23450.0
2023-09-25 12:45:00,107.92,107.97,107.74,107.78,16066.0,103.6819,103.7299,103.509,103.5474,16066.0
2023-09-25 12:50:00,107.78,107.79,107.65,107.78,7953.0,103.5474,103.557,103.4225,103.5474,7953.0
2023-09-25 12:55:00,107.79,107.8,107.69,107.76,15122.0,103.557,103.5666,103.4609,103.5282,15122.0
2023-09-25 13:00:00,107.77,107.78,107.61,107.61,12577.0,103.5378,103.5474,103.3841,103.3841,12577.0
2023-09-25 13:05:00,107.59,107.76,107.52,107.75,21337.0,103.3648,103.5282,103.2976,103.5186,21337.0
2023-09-25 13:10:00,107.75,107.9,107.75,107.84,16002.0,103.5186,103.6627,103.5186,103.605,16002.0
2023-09-25 13:15:00,107.87,107.93,107.77,107.86,30724.0,103.6339,103.6915,103.5378,103.6242,30724.0
2023-09-25 13:20:00,107.82,107.94,107.8,107.82,19510.0,103.5858,103.7011,103.5666,103.5858,19510.0
2023-09-25 13:25:00,107.82,107.87,107.69,107.73,14358.0,103.5858,103.6339,103.4609,103.4993,14358.0
2023-09-25 13:30:00,107.71,107.71,107.55,107.56,18576.0,103.4801,103.4801,103.3264,103.336,18576.0
2023-09-25 13:35:00,107.56,107.6,107.53,107.55,15041.0,103.336,103.3745,103.3072,103.3264,15041.0
2023-09-25 13:40:00,107.58,107.61,107.41,107.44,34934.0,103.3552,103.3841,103.1919,103.2207,34934.0
2023-09-25 13:45:00,107.49,107.67,107.36,107.46,57179.0,103.2688,103.4417,103.1439,103.24,57179.0
2023-09-25 13:50:00,107.49,107.61,107.4,107.43,18613.0,103.2688,103.3841,103.1823,103.2111,18613.0
2023-09-25 13:55:00,107.4,107.45,107.31,107.39,23245.0,103.1823,103.2303,103.0958,103.1727,23245.0
2023-09-25 14:00:00,107.4,107.44,107.31,107.35,24358.0,103.1823,103.2207,103.0958,103.1343,24358.0
2023-09-25 14:05:00,107.34,107.36,107.19,107.24,23799.0,103.1247,103.1439,102.9806,103.0286,23799.0
2023-09-25 14:10:00,107.26,107.57,107.26,107.5,16816.0,103.0478,103.3456,103.0478,103.2784,16816.0
2023-09-25 14:15:00,107.52,107.53,107.41,107.47,3503.0,103.2976,103.3072,103.1919,103.2496,3503.0
2023-09-25 14:20:00,107.51,107.54,107.41,107.51,11342.0,103.288,103.3168,103.1919,103.288,11342.0
2023-09-25 14:25:00,107.48,107.51,107.42,107.47,4725.0,103.2592,103.288,103.2015,103.2496,4725.0
2023-09-25 14:30:00,107.47,107.5,107.42,107.44,8565.0,103.2496,103.2784,103.2015,103.2207,8565.0
2023-09-25 14:35:00,107.47,107.71,107.45,107.66,23877.0,103.2496,103.4801,103.2303,103.4321,23877.0
2023-09-25 14:40:00,107.67,107.67,107.56,107.58,10864.0,103.4417,103.4417,103.336,103.3552,10864.0
2023-09-25 14:45:00,107.58,107.68,107.56,107.68,12633.0,103.3552,103.4513,103.336,103.4513,12633.0
2023-09-25 14:50:00,107.67,107.83,107.67,107.77,10727.0,103.4417,103.5954,103.4417,103.5378,10727.0
2023-09-25 14:55:00,107.74,107.75,107.59,107.59,11528.0,103.509,103.5186,103.3648,103.3648,11528.0
2023-09-25 15:00:00,107.59,107.61,107.37,107.39,14120.0,103.3648,103.3841,103.1535,103.1727,14120.0
2023-09-25 15:05:00,107.33,107.36,107.3,107.33,9432.0,103.1151,103.1439,103.0862,103.1151,9432.0
2023-09-25 15:10:00,107.32,107.5,107.32,107.48,11201.0,103.1054,103.2784,103.1054,103.2592,11201.0
2023-09-25 15:15:00,107.5,107.78,107.48,107.7,64636.0,103.2784,103.5474,103.2592,103.4705,64636.0
2023-09-25 15:20:00,107.7,107.84,107.61,107.84,50476.0,103.4705,103.605,103.3841,103.605,50476.0
2023-09-25 15:25:00,107.85,107.9,107.73,107.85,31814.0,103.6146,103.6627,103.4993,103.6146,31814.0
2023-09-25 15:30:00,107.83,107.98,107.82,107.86,27748.0,103.5954,103.7395,103.5858,103.6242,27748.0
2023-09-25 15:35:00,107.86,107.89,107.73,107.88,25677.0,103.6242,103.6531,103.4993,103.6435,25677.0
2023-09-25 15:40:00,107.9,107.94,107.74,107.91,42586.0,103.6627,103.7011,103.509,103.6723,42586.0
2023-09-25 15:45:00,107.93,108.02,107.73,107.94,56013.0,103.6915,103.778,103.4993,103.7011,56013.0
2023-09-25 15:50:00,107.94,107.96,107.74,107.85,68978.0,103.7011,103.7203,103.509,103.6146,68978.0
2023-09-25 15:55:00,107.83,108.09,107.83,107.89,172493.0,103.5954,103.8452,103.5954,103.6531,172493.0
2023-09-26 09:30:00,107.86,108.12,107.6,107.75,40925.0,103.6242,103.874,103.3745,103.5186,40925.0
2023-09-26 09:35:00,107.6,107.72,107.36,107.6,22398.0,103.3745,103.4897,103.1439,103.3745,22398.0
2023-09-26 09:40:00,107.65,107.75,107.47,107.59,12163.0,103.4225,103.5186,103.2496,103.3648,12163.0
2023-09-26 09:45:00,107.62,107.95,107.61,107.77,18276.0,103.3937,103.7107,103.3841,103.5378,18276.0
2023-09-26 09:50:00,107.75,107.75,107.52,107.62,16184.0,103.5186,103.5186,103.2976,103.3937,16184.0
2023-09-26 09:55:00,107.6,107.6,107.34,107.42,21475.0,103.3745,103.3745,103.1247,103.2015,21475.0
2023-09-26 10:00:00,107.42,107.73,107.4,107.52,26712.0,103.2015,103.4993,103.1823,103.2976,26712.0
2023-09-26 10:05:00,107.49,107.55,107.39,107.46,16511.0,103.2688,103.3264,103.1727,103.24,16511.0
2023-09-26 10:10:00,107.45,107.46,107.17,107.26,19214.0,103.2303,103.24,102.9613,103.0478,19214.0
2023-09-26 10:15:00,107.24,107.33,107.09,107.17,36500.0,103.0286,103.1151,102.8845,102.9613,36500.0
2023-09-26 10:20:00,107.19,107.25,107.0,107.1,55436.0,102.9806,103.0382,102.798,102.8941,55436.0
2023-09-26 10:25:00,107.1,107.4,107.1,107.25,35596.0,102.8941,103.1823,102.8941,103.0382,35596.0
2023-09-26 10:30:00,107.27,107.28,106.79,106.93,32662.0,103.0574,103.067,102.5963,102.7308,32662.0
2023-09-26 10:35:00,106.89,107.02,106.67,106.74,29878.0,102.6923,102.8172,102.481,102.5482,29878.0
2023-09-26 10:40:00,106.69,107.06,106.67,106.98,37968.0,102.5002,102.8557,102.481,102.7788,37968.0
2023-09-26 10:45:00,107.02,107.02,106.72,106.76,20432.0,102.8172,102.8172,102.529,102.5674,20432.0
2023-09-26 10:50:00,106.75,106.76,106.52,106.58,20803.0,102.5578,102.5674,102.3369,102.3945,20803.0
2023-09-26 10:55:00,106.58,106.7,106.53,106.6,24681.0,102.3945,102.5098,102.3465,102.4137,24681.0
2023-09-26 11:00:00,106.61,106.69,106.48,106.48,34736.0,102.4233,102.5002,102.2984,102.2984,34736.0
2023-09-26 11:05:00,106.46,106.64,106.32,106.37,34823.0,102.2792,102.4522,102.1447,102.1928,34823.0
2023-09-26 11:10:00,106.37,106.38,106.22,106.3,45173.0,102.1928,102.2024,102.0486,102.1255,45173.0
2023-09-26 11:15:00,106.32,106.36,106.04,106.09,57670.0,102.1447,102.1831,101.8757,101.9238,57670.0
2023-09-26 11:20:00,106.06,106.29,106.06,106.16,96675.0,101.8949,102.1159,101.8949,101.991,96675.0
2023-09-26 11:25:00,106.14,106.2,105.95,105.96,45032.0,101.9718,102.0294,101.7893,101.7989,45032.0
2023-09-26 11:30:00,105.95,106.17,105.89,106.12,48396.0,101.7893,102.0006,101.7316,101.9526,48396.0
2023-09-26 11:35:00,106.13,106.17,105.71,105.79,74533.0,101.9622,102.0006,101.5587,101.6355,74533.0
2023-09-26 11:40:00,105.79,105.87,105.54,105.6,73496.0,101.6355,101.7124,101.3954,101.453,73496.0
2023-09-26 11:45:00,105.58,105.68,105.4,105.51,114399.0,101.4338,101.5299,101.2608,101.3665,114399.0
2023-09-26 11:50:00,105.51,106.17,105.49,105.99,98144.0,101.3665,102.0006,101.3473,101.8277,98144.0
2023-09-26 11:55:00,106.03,106.1,105.9,106.06,44197.0,101.8661,101.9334,101.7412,101.8949,44197.0
2023-09-26 12:00:00,106.05,106.14,105.8,105.99,60238.0,101.8853,101.9718,101.6451,101.8277,60238.0
2023-09-26 12:05:00,106.0,106.05,105.9,106.02,34985.0,101.8373,101.8853,101.7412,101.8565,34985.0
2023-09-26 12:10:00,106.01,106.23,106.01,106.12,46481.0,101.8469,102.0583,101.8469,101.9526,46481.0
2023-09-26 12:15:00,106.08,106.19,105.98,106.02,18299.0,101.9141,102.0198,101.8181,101.8565,18299.0
2023-09-26 12:20:00,105.99,106.55,105.96,106.51,26306.0,101.8277,102.3657,101.7989,102.3273,26306.0
2023-09-26 12:25:00,106.53,106.59,106.32,106.48,11813.0,102.3465,102.4041,102.1447,102.2984,11813.0
2023-09-26 12:30:00,106.48,106.61,106.42,106.44,10766.0,102.2984,102.4233,102.2408,102.26,10766.0
2023-09-26 12:35:00,106.45,106.49,106.27,106.32,18341.0,102.2696,102.308,102.0967,102.1447,18341.0
2023-09-26 12:40:00,106.32,106.33,106.13,106.17,23911.0,102.1447,102.1543,101.9622,102.0006,23911.0
2023-09-26 12:45:00,106.18,106.34,106.16,106.3,13239.0,102.0102,102.1639,101.991,102.1255,13239.0
2023-09-26 12:50:00,106.28,106.32,106.15,106.15,27765.0,102.1063,102.1447,101.9814,101.9814,27765.0
2023-09-26 12:55:00,106.2,106.3,106.11,106.12,68809.0,102.0294,102.1255,101.943,101.9526,68809.0
2023-09-26 13:00:00,106.11,106.24,106.11,106.18,27266.0,101.943,102.0679,101.943,102.0102,27266.0
2023-09-26 13:05:00,106.16,106.43,106.07,106.39,29929.0,101.991,102.2504,101.9045,102.212,29929.0
2023-09-26 13:10:00,106.38,106.55,106.38,106.39,24371.0,102.2024,102.3657,102.2024,102.212,24371.0
2023-09-26 13:15:00,106.4,106.43,106.25,106.3,15767.0,102.2216,102.2504,102.0775,102.1255,15767.0
2023-09-26 13:20:00,106.28,106.33,106.21,106.31,12203.0,102.1063,102.1543,102.039,102.1351,12203.0
2023-09-26 13:25:00,106.28,106.42,106.24,106.42,18771.0,102.1063,102.2408,102.0679,102.2408,18771.0
2023-09-26 13:30:00,106.36,106.42,106.28,106.28,10691.0,102.1831,102.2408,102.1063,102.1063,10691.0
2023-09-26 13:35:00,106.27,106.27,106.16,106.19,9997.0,102.0967,102.0967,101.991,102.0198,9997.0
2023-09-26 13:40:00,106.2,106.21,106.04,106.15,23376.0,102.0294,102.039,101.8757,101.9814,23376.0
2023-09-26 13:45:00,106.15,106.17,106.1,106.14,18786.0,101.9814,102.0006,101.9334,101.9718,18786.0
2023-09-26 13:50:00,106.14,106.16,105.99,106.03,24577.0,101.9718,101.991,101.8277,101.8661,24577.0
2023-09-26 13:55:00,106.03,106.06,105.95,105.96,24551.0,101.8661,101.8949,101.7893,101.7989,24551.0
2023-09-26 14:00:00,105.96,105.97,105.66,105.66,17004.0,101.7989,101.8085,101.5106,101.5106,17004.0
2023-09-26 14:05:00,105.68,105.8,105.63,105.68,18742.0,101.5299,101.6451,101.4818,101.5299,18742.0
2023-09-26 14:10:00,105.7,105.7,105.56,105.6,14863.0,101.5491,101.5491,101.4146,101.453,14863.0
2023-09-26 14:15:00,105.6,105.66,105.55,105.55,18733.0,101.453,101.5106,101.405,101.405,18733.0
2023-09-26 14:20:00,105.57,105.64,105.55,105.59,20804.0,101.4242,101.4914,101.405,101.4434,20804.0
2023-09-26 14:25:00,105.56,105.63,105.39,105.44,17578.0,101.4146,101.4818,101.2512,101.2993,17578.0
2023-09-26 14:30:00,105.45,105.9,105.4,105.86,94026.0,101.3089,101.7412,101.2608,101.7028,94026.0
2023-09-26 14:35:00,105.85,105.85,105.7,105.79,19505.0,101.6932,101.6932,101.5491,101.6355,19505.0
2023-09-26 14:40:00,105.81,105.87,105.74,105.86,36480.0,101.6547,101.7124,101.5875,101.7028,36480.0
2023-09-26 14:45:00,105.86,105.91,105.81,105.88,27068.0,101.7028,101.7508,101.6547,101.722,27068.0
2023-09-26 14:50:00,105.88,105.88,105.69,105.73,27028.0,101.722,101.722,101.5395,101.5779,27028.0
2023-09-26 14:55:00,105.73,106.02,105.72,105.98,138056.0,101.5779,101.8565,101.5683,101.8181,138056.0
2023-09-26 15:00:00,106.0,106.12,105.89,105.98,47558.0,101.8373,101.9526,101.7316,101.8181,47558.0
2023-09-26 15:05:00,106.0,106.16,105.92,105.93,30443.0,101.8373,101.991,101.7604,101.77,30443.0
2023-09-26 15:10:00,105.93,105.96,105.8,105.82,22305.0,101.77,101.7989,101.6451,101.6644,22305.0
2023-09-26 15:15:00,105.82,105.84,105.63,105.63,15631.0,101.6644,101.6836,101.4818,101.4818,15631.0
2023-09-26 15:20:00,105.62,105.72,105.56,105.67,18977.0,101.4722,101.5683,101.4146,101.5202,18977.0
2023-09-26 15:25:00,105.67,105.73,105.64,105.69,17918.0,101.5202,101.5779,101.4914,101.5395,17918.0
2023-09-26 15:30:00,105.7,105.75,105.56,105.62,38290.0,101.5491,101.5971,101.4146,101.4722,38290.0
2023-09-26 15:35:00,105.62,105.73,105.56,105.73,34048.0,101.4722,101.5779,101.4146,101.5779,34048.0
2023-09-26 15:40:00,105.72,105.93,105.69,105.93,36559.0,101.5683,101.77,101.5395,101.77,36559.0
2023-09-26 15:45:00,105.92,105.95,105.71,105.73,45696.0,101.7604,101.7893,101.5587,101.5779,45696.0
2023-09-26 15:50:00,105.72,106.03,105.71,105.91,94713.0,101.5683,101.8661,101.5587,101.7508,94713.0
2023-09-26 15:55:00,105.93,106.02,105.78,105.8,190908.0,101.77,101.8565,101.6259,101.6451,190908.0
2023-09-27 09:30:00,106.05,106.37,105.73,106.25,37048.0,101.8853,102.1928,101.5779,102.0775,37048.0
2023-09-27 09:35:00,106.24,106.42,105.92,106.04,21094.0,102.0679,102.2408,101.7604,101.8757,21094.0
2023-09-27 09:40:00,106.2,106.73,106.03,106.6,23319.0,102.0294,102.5386,101.8661,102.4137,23319.0
2023-09-27 09:45:00,106.63,106.69,106.44,106.69,18327.0,102.4425,102.5002,102.26,102.5002,18327.0
2023-09-27 09:50:00,106.64,106.67,106.15,106.21,28925.0,102.4522,102.481,101.9814,102.039,28925.0
2023-09-27 09:55:00,106.21,106.29,105.71,105.81,181240.0,102.039,102.1159,101.5587,101.6547,181240.0
2023-09-27 10:00:00,105.83,106.05,105.76,105.92,52797.0,101.674,101.8853,101.6067,101.7604,52797.0
2023-09-27 10:05:00,105.9,105.94,105.66,105.69,37201.0,101.7412,101.7796,101.5106,101.5395,37201.0
2023-09-27 10:10:00,105.66,105.77,105.43,105.56,33746.0,101.5106,101.6163,101.2897,101.4146,33746.0
2023-09-27 10:15:00,105.56,105.57,105.27,105.27,28270.0,101.4146,101.4242,101.136,101.136,28270.0
2023-09-27 10:20:00,105.33,105.85,105.32,105.67,52953.0,101.1936,101.6932,101.184,101.5202,52953.0
2023-09-27 10:25:00,105.68,106.1,105.66,106.0,46638.0,101.5299,101.9334,101.5106,101.8373,46638.0
2023-09-27 10:30:00,106.02,106.07,105.87,105.95,44842.0,101.8565,101.9045,101.7124,101.7893,44842.0
2023-09-27 10:35:00,105.96,106.04,105.84,105.87,40593.0,101.7989,101.8757,101.6836,101.7124,40593.0
2023-09-27 10:40:00,105.81,105.95,105.79,105.83,37477.0,101.6547,101.7893,101.6355,101.674,37477.0
2023-09-27 10:45:00,105.83,105.9,105.57,105.87,44169.0,101.674,101.7412,101.4242,101.7124,44169.0
2023-09-27 10:50:00,105.87,106.01,105.76,105.86,44850.0,101.7124,101.8469,101.6067,101.7028,44850.0
2023-09-27 10:55:00,105.86,105.94,105.75,105.86,37258.0,101.7028,101.7796,101.5971,101.7028,37258.0
2023-09-27 11:00:00,105.86,105.87,105.31,105.32,39168.0,101.7028,101.7124,101.1744,101.184,39168.0
2023-09-27 11:05:00,105.29,105.47,105.23,105.31,56716.0,101.1552,101.3281,101.0975,101.1744,56716.0
2023-09-27 11:10:00,105.31,105.64,105.29,105.45,55573.0,101.1744,101.4914,101.1552,101.3089,55573.0
2023-09-27 11:15:00,105.45,105.47,105.12,105.22,34768.0,101.3089,101.3281,100.9918,101.0879,34768.0
2023-09-27 11:20:00,105.19,105.19,104.85,104.92,51946.0,101.0591,101.0591,100.7324,100.7997,51946.0
2023-09-27 11:25:00,104.94,105.1,104.9,104.96,44885.0,100.8189,100.9726,100.7805,100.8381,44885.0
2023-09-27 11:30:00,104.94,105.29,104.91,105.27,20567.0,100.8189,101.1552,100.7901,101.136,20567.0
2023-09-27 11:35:00,105.25,105.42,105.24,105.37,22383.0,101.1167,101.2801,101.1071,101.232,22383.0
2023-09-27 11:40:00,105.35,105.41,104.97,105.0,19627.0,101.2128,101.2705,100.8477,100.8766,19627.0
2023-09-27 11:45:00,104.97,105.03,104.71,104.74,21105.0,100.8477,100.9054,100.5979,100.6268,21105.0
2023-09-27 11:50:00,104.74,104.86,104.67,104.78,23017.0,100.6268,100.7421,100.5595,100.6652,23017.0
2023-09-27 11:55:00,104.81,104.81,104.57,104.6,77376.0,100.694,100.694,100.4634,100.4923,77376.0
2023-09-27 12:00:00,104.6,104.64,104.35,104.36,38256.0,100.4923,100.5307,100.2521,100.2617,38256.0
2023-09-27 12:05:00,104.34,104.45,104.27,104.43,34037.0,100.2425,100.3482,100.1752,100.3289,34037.0
2023-09-27 12:10:00,104.44,104.64,104.24,104.58,32964.0,100.3385,100.5307,100.1464,100.4731,32964.0
2023-09-27 12:15:00,104.58,104.61,104.25,104.37,22101.0,100.4731,100.5019,100.156,100.2713,22101.0
2023-09-27 12:20:00,104.36,104.41,104.19,104.23,69849.0,100.2617,100.3097,100.0984,100.1368,69849.0
2023-09-27 12:25:00,104.23,104.24,103.99,104.07,76452.0,100.1368,100.1464,99.9062,99.9831,76452.0
2023-09-27 12:30:00,104.1,104.29,104.07,104.27,108266.0,100.0119,100.1944,99.9831,100.1752,108266.0
2023-09-27 12:35:00,104.3,104.37,104.16,104.18,23327.0,100.204,100.2713,100.0695,100.0888,23327.0
2023-09-27 12:40:00,104.16,104.31,104.16,104.2,50552.0,100.0695,100.2137,100.0695,100.108,50552.0
2023-09-27 12:45:00,104.2,104.54,104.18,104.35,33115.0,100.108,100.4346,100.0888,100.2521,33115.0
2023-09-27 12:50:00,104.35,104.37,104.09,104.22,32917.0,100.2521,100.2713,100.0023,100.1272,32917.0
2023-09-27 12:55:00,104.22,104.32,104.14,104.14,25019.0,100.1272,100.2233,100.0503,100.0503,25019.0
2023-09-27 13:00:00,104.15,104.21,104.07,104.12,20806.0,100.0599,100.1176,99.9831,100.0311,20806.0
2023-09-27 13:05:00,104.12,104.2,104.07,104.08,13582.0,100.0311,100.108,99.9831,99.9927,13582.0
2023-09-27 13:10:00,104.09,104.13,103.84,103.87,27167.0,100.0023,100.0407,99.7621,99.7909,27167.0
2023-09-27 13:15:00,103.85,103.96,103.7,103.87,25486.0,99.7717,99.8774,99.6276,99.7909,25486.0
2023-09-27 13:20:00,103.91,103.91,103.61,103.8,24432.0,99.8294,99.8294,99.5411,99.7237,24432.0
2023-09-27 13:25:00,103.8,103.81,103.53,103.57,18732.0,99.7237,99.7333,99.4643,99.5027,18732.0
2023-09-27 13:30:00,103.56,103.77,103.5,103.76,38757.0,99.4931,99.6949,99.4355,99.6853,38757.0
2023-09-27 13:35:00,103.76,103.89,103.69,103.88,17216.0,99.6853,99.8101,99.618,99.8005,17216.0
2023-09-27 13:40:00,103.88,104.08,103.8,104.05,51146.0,99.8005,99.9927,99.7237,99.9639,51146.0
2023-09-27 13:45:00,104.02,104.07,103.72,103.72,21625.0,99.935,99.9831,99.6468,99.6468,21625.0
2023-09-27 13:50:00,103.72,104.04,103.72,103.98,40266.0,99.6468,99.9543,99.6468,99.8966,40266.0
2023-09-27 13:55:00,103.98,103.98,103.66,103.75,33652.0,99.8966,99.8966,99.5892,99.6756,33652.0
2023-09-27 14:00:00,103.79,103.9,103.74,103.86,27952.0,99.7141,99.8198,99.666,99.7813,27952.0
2023-09-27 14:05:00,103.86,104.02,103.86,104.0,42531.0,99.7813,99.935,99.7813,99.9158,42531.0
2023-09-27 14:10:00,103.99,104.0,103.93,103.95,13700.0,99.9062,99.9158,99.8486,99.8678,13700.0
2023-09-27 14:15:00,103.95,104.03,103.9,103.93,19819.0,99.8678,99.9447,99.8198,99.8486,19819.0
2023-09-27 14:20:00,103.93,104.07,103.86,103.93,40518.0,99.8486,99.9831,99.7813,99.8486,40518.0
2023-09-27 14:25:00,103.91,103.93,103.55,103.68,95276.0,99.8294,99.8486,99.4835,99.6084,95276.0
2023-09-27 14:30:00,103.67,103.95,103.65,103.91,92208.0,99.5988,99.8678,99.5796,99.8294,92208.0
2023-09-27 14:35:00,103.9,103.98,103.8,103.89,127501.0,99.8198,99.8966,99.7237,99.8101,127501.0
2023-09-27 14:40:00,103.94,104.42,103.91,104.4,132635.0,99.8582,100.3193,99.8294,100.3001,132635.0
2023-09-27 14:45:00,104.37,104.58,104.08,104.08,58312.0,100.2713,100.4731,99.9927,99.9927,58312.0
2023-09-27 14:50:00,104.09,104.29,104.09,104.1,28732.0,100.0023,100.1944,100.0023,100.0119,28732.0
2023-09-27 14:55:00,104.12,104.22,103.94,104.19,104235.0,100.0311,100.1272,99.8582,100.0984,104235.0
2023-09-27 15:00:00,104.16,104.51,104.08,104.49,35482.0,100.0695,100.4058,99.9927,100.3866,35482.0
2023-09-27 15:05:00,104.48,104.64,104.47,104.51,35248.0,100.377,100.5307,100.3674,100.4058,35248.0
2023-09-27 15:10:00,104.54,104.8,104.43,104.74,89625.0,100.4346,100.6844,100.3289,100.6268,89625.0
2023-09-27 15:15:00,104.76,104.78,104.55,104.68,62944.0,100.646,100.6652,100.4442,100.5691,62944.0
2023-09-27 15:20:00,104.68,104.75,104.6,104.65,32316.0,100.5691,100.6364,100.4923,100.5403,32316.0
2023-09-27 15:25:00,104.65,104.7,104.47,104.5,52050.0,100.5403,100.5883,100.3674,100.3962,52050.0
2023-09-27 15:30:00,104.53,104.54,104.35,104.44,36921.0,100.425,100.4346,100.2521,100.3385,36921.0
2023-09-27 15:35:00,104.46,104.54,104.4,104.46,35245.0,100.3578,100.4346,100.3001,100.3578,35245.0
2023-09-27 15:40:00,104.46,104.47,104.03,104.17,32931.0,100.3578,100.3674,99.9447,100.0792,32931.0
2023-09-27 15:45:00,104.17,104.35,103.97,103.97,63723.0,100.0792,100.2521,99.887,99.887,63723.0
2023-09-27 15:50:00,103.98,104.14,103.98,104.07,147099.0,99.8966,100.0503,99.8966,99.9831,147099.0
2023-09-27 15:55:00,104.08,104.4,103.98,104.38,470300.0,99.9927,100.3001,99.8966,100.2809,470300.0
2023-09-28 09:30:00,104.76,105.95,104.33,105.86,152454.0,100.646,101.7893,100.2329,101.7028,152454.0
2023-09-28 09:35:00,105.83,106.26,105.16,105.44,104328.0,101.674,102.0871,101.0303,101.2993,104328.0
2023-09-28 09:40:00,105.47,105.54,104.75,104.92,46982.0,101.3281,101.3954,100.6364,100.7997,46982.0
2023-09-28 09:45:00,104.92,104.96,103.7,103.97,58851.0,100.7997,100.8381,99.6276,99.887,58851.0
2023-09-28 09:50:00,104.02,104.52,103.94,104.38,46772.0,99.935,100.4154,99.8582,100.2809,46772.0
2023-09-28 09:55:00,104.45,104.83,104.33,104.63,38347.0,100.3482,100.7132,100.2329,100.5211,38347.0
2023-09-28 10:00:00,104.63,104.72,104.24,104.26,49316.0,100.5211,100.6076,100.1464,100.1656,49316.0
2023-09-28 10:05:00,104.29,104.32,103.93,103.97,32523.0,100.1944,100.2233,99.8486,99.887,32523.0
2023-09-28 10:10:00,103.99,104.17,103.72,104.0,47990.0,99.9062,100.0792,99.6468,99.9158,47990.0
2023-09-28 10:15:00,104.0,104.18,103.74,103.84,73045.0,99.9158,100.0888,99.666,99.7621,73045.0
2023-09-28 10:20:00,103.86,103.93,103.43,103.43,39282.0,99.7813,99.8486,99.3682,99.3682,39282.0
2023-09-28 10:25:00,103.43,103.68,103.27,103.61,39398.0,99.3682,99.6084,99.2145,99.5411,39398.0
2023-09-28 10:30:00,103.61,103.62,103.28,103.54,24787.0,99.5411,99.5508,99.2241,99.4739,24787.0
2023-09-28 10:35:00,103.58,104.09,103.54,104.07,43544.0,99.5123,100.0023,99.4739,99.9831,43544.0
2023-09-28 10:40:00,104.04,104.4,104.02,104.31,40390.0,99.9543,100.3001,99.935,100.2137,40390.0
2023-09-28 10:45:00,104.29,104.48,104.14,104.33,33488.0,100.1944,100.377,100.0503,100.2329,33488.0
2023-09-28 10:50:00,104.33,104.33,104.02,104.31,34083.0,100.2329,100.2329,99.935,100.2137,34083.0
2023-09-28 10:55:00,104.29,104.5,104.22,104.47,54045.0,100.1944,100.3962,100.1272,100.3674,54045.0
2023-09-28 11:00:00,104.44,104.66,104.36,104.53,49940.0,100.3385,100.5499,100.2617,100.425,49940.0
2023-09-28 11:05:00,104.5,104.65,104.4,104.58,93024.0,100.3962,100.5403,100.3001,100.4731,93024.0
2023-09-28 11:10:00,104.63,104.84,104.53,104.81,51885.0,100.5211,100.7228,100.425,100.694,51885.0
2023-09-28 11:15:00,104.83,104.89,104.64,104.68,38203.0,100.7132,100.7709,100.5307,100.5691,38203.0
2023-09-28 11:20:00,104.71,104.92,104.64,104.92,22974.0,100.5979,100.7997,100.5307,100.7997,22974.0
2023-09-28 11:25:00,104.91,105.01,104.81,104.83,32904.0,100.7901,100.8862,100.694,100.7132,32904.0
2023-09-28 11:30:00,104.82,105.34,104.8,105.34,57588.0,100.7036,101.2032,100.6844,101.2032,57588.0
2023-09-28 11:35:00,105.34,105.49,105.04,105.19,39007.0,101.2032,101.3473,100.915,101.0591,39007.0
2023-09-28 11:40:00,105.19,105.56,105.19,105.55,30037.0,101.0591,101.4146,101.0591,101.405,30037.0
2023-09-28 11:45:00,105.57,105.58,105.4,105.49,40911.0,101.4242,101.4338,101.2608,101.3473,40911.0
2023-09-28 11:50:00,105.49,105.6,105.44,105.55,17312.0,101.3473,101.453,101.2993,101.405,17312.0
2023-09-28 11:55:00,105.53,105.53,105.21,105.41,30785.0,101.3857,101.3857,101.0783,101.2705,30785.0
2023-09-28 12:00:00,105.41,105.44,105.08,105.09,24121.0,101.2705,101.2993,100.9534,100.963,24121.0
2023-09-28 12:05:00,105.07,105.1,104.88,105.04,17924.0,100.9438,100.9726,100.7613,100.915,17924.0
2023-09-28 12:10:00,105.04,105.06,104.94,105.03,12359.0,100.915,100.9342,100.8189,100.9054,12359.0
2023-09-28 12:15:00,105.02,105.06,104.97,105.02,31325.0,100.8958,100.9342,100.8477,100.8958,31325.0
2023-09-28 12:20:00,105.04,105.06,104.88,105.04,47496.0,100.915,100.9342,100.7613,100.915,47496.0
2023-09-28 12:25:00,105.04,105.21,104.99,105.16,15388.0,100.915,101.0783,100.867,101.0303,15388.0
2023-09-28 12:30:00,105.17,105.52,105.17,105.35,20052.0,101.0399,101.3761,101.0399,101.2128,20052.0
2023-09-28 12:35:00,105.3,105.57,105.28,105.52,25267.0,101.1648,101.4242,101.1456,101.3761,25267.0
2023-09-28 12:40:00,105.55,105.78,105.47,105.77,24425.0,101.405,101.6259,101.3281,101.6163,24425.0
2023-09-28 12:45:00,105.78,105.78,105.17,105.24,25150.0,101.6259,101.6259,101.0399,101.1071,25150.0
2023-09-28 12:50:00,105.22,105.42,105.19,105.23,117795.0,101.0879,101.2801,101.0591,101.0975,117795.0
2023-09-28 12:55:00,105.23,105.36,105.18,105.22,28969.0,101.0975,101.2224,101.0495,101.0879,28969.0
2023-09-28 13:00:00,105.22,105.3,105.07,105.16,19223.0,101.0879,101.1648,100.9438,101.0303,19223.0
2023-09-28 13:05:00,105.13,105.23,105.1,105.2,18644.0,101.0015,101.0975,100.9726,101.0687,18644.0
2023-09-28 13:10:00,105.19,105.21,104.94,105.1,20236.0,101.0591,101.0783,100.8189,100.9726,20236.0
2023-09-28 13:15:00,105.07,105.13,105.03,105.11,12266.0,100.9438,101.0015,100.9054,100.9822,12266.0
2023-09-28 13:20:00,105.11,105.21,105.09,105.17,16208.0,100.9822,101.0783,100.963,101.0399,16208.0
2023-09-28 13:25:00,105.17,105.2,105.03,105.06,24301.0,101.0399,101.0687,100.9054,100.9342,24301.0
2023-09-28 13:30:00,105.06,105.2,104.95,105.04,34568.0,100.9342,101.0687,100.8285,100.915,34568.0
2023-09-28 13:35:00,105.05,105.18,105.04,105.14,19199.0,100.9246,101.0495,100.915,101.0111,19199.0
2023-09-28 13:40:00,105.14,105.15,104.99,105.0,18325.0,101.0111,101.0207,100.867,100.8766,18325.0
2023-09-28 13:45:00,105.01,105.05,104.86,105.04,32238.0,100.8862,100.9246,100.7421,100.915,32238.0
2023-09-28 13:50:00,105.04,105.09,105.03,105.03,12584.0,100.915,100.963,100.9054,100.9054,12584.0
2023-09-28 13:55:00,105.03,105.11,104.97,105.05,25052.0,100.9054,100.9822,100.8477,100.9246,25052.0
2023-09-28 14:00:00,105.06,105.38,105.03,105.35,25405.0,100.9342,101.2416,100.9054,101.2128,25405.0
2023-09-28 14:05:00,105.37,105.48,105.31,105.44,14949.0,101.232,101.3377,101.1744,101.2993,14949.0
2023-09-28 14:10:00,105.44,105.56,105.35,105.44,81945.0,101.2993,101.4146,101.2128,101.2993,81945.0
2023-09-28 14:15:00,105.48,105.6,105.42,105.56,36543.0,101.3377,101.453,101.2801,101.4146,36543.0
2023-09-28 14:20:00,105.56,105.56,105.34,105.4,27256.0,101.4146,101.4146,101.2032,101.2608,27256.0
2023-09-28 14:25:00,105.37,105.38,105.24,105.34,24453.0,101.232,101.2416,101.1071,101.2032,24453.0
2023-09-28 14:30:00,105.33,105.35,105.16,105.23,48417.0,101.1936,101.2128,101.0303,101.0975,48417.0
2023-09-28 14:35:00,105.2,105.2,104.99,105.0,76624.0,101.0687,101.0687,100.867,100.8766,76624.0
2023-09-28 14:40:00,104.99,105.02,104.78,104.97,30603.0,100.867,100.8958,100.6652,100.8477,30603.0
2023-09-28 14:45:00,104.97,104.97,104.72,104.87,32427.0,100.8477,100.8477,100.6076,100.7517,32427.0
2023-09-28 14:50:00,104.88,104.94,104.8,104.93,26723.0,100.7613,100.8189,100.6844,100.8093,26723.0
2023-09-28 14:55:00,104.93,105.06,104.89,105.04,30087.0,100.8093,100.9342,100.7709,100.915,30087.0
2023-09-28 15:00:00,105.05,105.13,104.98,105.04,64207.0,100.9246,101.0015,100.8573,100.915,64207.0
2023-09-28 15:05:00,105.04,105.07,104.98,104.98,29994.0,100.915,100.9438,100.8573,100.8573,29994.0
2023-09-28 15:10:00,105.0,105.4,105.0,105.39,38863.0,100.8766,101.2608,100.8766,101.2512,38863.0
2023-09-28 15:15:00,105.37,105.52,105.32,105.48,30837.0,101.232,101.3761,101.184,101.3377,30837.0
2023-09-28 15:20:00,105.48,105.74,105.37,105.71,55583.0,101.3377,101.5875,101.232,101.5587,55583.0
2023-09-28 15:25:00,105.71,105.78,105.6,105.65,31017.0,101.5587,101.6259,101.453,101.501,31017.0
2023-09-28 15:30:00,105.65,105.73,105.29,105.33,49138.0,101.501,101.5779,101.1552,101.1936,49138.0
2023-09-28 15:35:00,105.33,105.38,105.23,105.3,29701.0,101.1936,101.2416,101.0975,101.1648,29701.0
2023-09-28 15:40:00,105.28,105.45,105.28,105.38,31562.0,101.1456,101.3089,101.1456,101.2416,31562.0
2023-09-28 15:45:00,105.38,105.47,105.24,105.33,43416.0,101.2416,101.3281,101.1071,101.1936,43416.0
2023-09-28 15:50:00,105.33,105.43,105.28,105.37,77868.0,101.1936,101.2897,101.1456,101.232,77868.0
2023-09-28 15:55:00,105.36,105.5,105.34,105.38,203207.0,101.2224,101.3569,101.2032,101.2416,203207.0
2023-09-29 09:30:00,106.02,106.7,105.75,106.36,82807.0,101.8565,102.5098,101.5971,102.1831,82807.0
2023-09-29 09:35:00,106.28,106.97,106.17,106.8,40105.0,102.1063,102.7692,102.0006,102.6059,40105.0
2023-09-29 09:40:00,106.84,106.92,106.39,106.73,60295.0,102.6443,102.7212,102.212,102.5386,60295.0
2023-09-29 09:45:00,106.75,106.75,106.42,106.63,38289.0,102.5578,102.5578,102.2408,102.4425,38289.0
2023-09-29 09:50:00,106.61,106.61,105.91,106.04,25907.0,102.4233,102.4233,101.7508,101.8757,25907.0
2023-09-29 09:55:00,106.05,106.24,106.0,106.18,20794.0,101.8853,102.0679,101.8373,102.0102,20794.0
2023-09-29 10:00:00,106.21,106.25,105.93,106.18,26023.0,102.039,102.0775,101.77,102.0102,26023.0
2023-09-29 10:05:00,106.18,106.49,106.18,106.39,47338.0,102.0102,102.308,102.0102,102.212,47338.0
2023-09-29 10:10:00,106.38,106.62,106.22,106.5,53162.0,102.2024,102.4329,102.0486,102.3177,53162.0
2023-09-29 10:15:00,106.5,106.69,106.49,106.54,19102.0,102.3177,102.5002,102.308,102.3561,19102.0
2023-09-29 10:20:00,106.55,106.63,106.44,106.56,27251.0,102.3657,102.4425,102.26,102.3753,27251.0
2023-09-29 10:25:00,106.59,106.64,106.36,106.5,11867.0,102.4041,102.4522,102.1831,102.3177,11867.0
2023-09-29 10:30:00,106.49,106.72,106.39,106.66,26012.0,102.308,102.529,102.212,102.4714,26012.0
2023-09-29 10:35:00,106.68,106.83,106.6,106.77,40562.0,102.4906,102.6347,102.4137,102.577,40562.0
2023-09-29 10:40:00,106.72,106.9,106.5,106.64,41951.0,102.529,102.7019,102.3177,102.4522,41951.0
2023-09-29 10:45:00,106.64,106.76,106.61,106.73,13598.0,102.4522,102.5674,102.4233,102.5386,13598.0
2023-09-29 10:50:00,106.7,106.79,106.68,106.74,19189.0,102.5098,102.5963,102.4906,102.5482,19189.0
2023-09-29 10:55:00,106.75,106.77,106.36,106.52,29437.0,102.5578,102.577,102.1831,102.3369,29437.0
2023-09-29 11:00:00,106.51,106.53,106.18,106.36,22518.0,102.3273,102.3465,102.0102,102.1831,22518.0
2023-09-29 11:05:00,106.31,106.51,106.26,106.39,45860.0,102.1351,102.3273,102.0871,102.212,45860.0
2023-09-29 11:10:00,106.37,106.72,106.32,106.72,191189.0,102.1928,102.529,102.1447,102.529,191189.0
2023-09-29 11:15:00,106.73,107.2,106.72,107.07,70830.0,102.5386,102.9902,102.529,102.8653,70830.0
2023-09-29 11:20:00,107.12,107.47,107.02,107.45,56110.0,102.9133,103.2496,102.8172,103.2303,56110.0
2023-09-29 11:25:00,107.45,107.51,107.2,107.35,21333.0,103.2303,103.288,102.9902,103.1343,21333.0
2023-09-29 11:30:00,107.34,107.44,107.01,107.05,18937.0,103.1247,103.2207,102.8076,102.8461,18937.0
2023-09-29 11:35:00,107.04,107.1,106.62,106.64,25428.0,102.8364,102.8941,102.4329,102.4522,25428.0
2023-09-29 11:40:00,106.65,106.79,106.59,106.62,25650.0,102.4618,102.5963,102.4041,102.4329,25650.0
2023-09-29 11:45:00,106.59,106.61,106.37,106.45,28108.0,102.4041,102.4233,102.1928,102.2696,28108.0
2023-09-29 11:50:00,106.5,106.66,106.34,106.66,21239.0,102.3177,102.4714,102.1639,102.4714,21239.0
2023-09-29 11:55:00,106.69,106.71,106.58,106.62,15131.0,102.5002,102.5194,102.3945,102.4329,15131.0
2023-09-29 12:00:00,106.68,106.87,106.54,106.86,22259.0,102.4906,102.6731,102.3561,102.6635,22259.0
2023-09-29 12:05:00,106.89,106.91,106.72,106.72,11650.0,102.6923,102.7116,102.529,102.529,11650.0
2023-09-29 12:10:00,106.7,106.9,106.7,106.87,157923.0,102.5098,102.7019,102.5098,102.6731,157923.0
2023-09-29 12:15:00,106.85,107.07,106.83,107.07,17259.0,102.6539,102.8653,102.6347,102.8653,17259.0
2023-09-29 12:20:00,107.09,107.29,106.99,107.2,22614.0,102.8845,103.0766,102.7884,102.9902,22614.0
2023-09-29 12:25:00,107.18,107.39,107.16,107.23,25322.0,102.9709,103.1727,102.9517,103.019,25322.0
2023-09-29 12:30:00,107.2,107.27,107.02,107.07,15641.0,102.9902,103.0574,102.8172,102.8653,15641.0
2023-09-29 12:35:00,107.05,107.09,106.87,106.93,12178.0,102.8461,102.8845,102.6731,102.7308,12178.0
2023-09-29 12:40:00,106.91,106.97,106.87,106.9,14425.0,102.7116,102.7692,102.6731,102.7019,14425.0
2023-09-29 12:45:00,106.88,106.9,106.37,106.37,28583.0,102.6827,102.7019,102.1928,102.1928,28583.0
2023-09-29 12:50:00,106.35,106.41,106.1,106.17,25941.0,102.1735,102.2312,101.9334,102.0006,25941.0
2023-09-29 12:55:00,106.16,106.38,106.14,106.38,16453.0,101.991,102.2024,101.9718,102.2024,16453.0
2023-09-29 13:00:00,106.38,106.39,106.05,106.07,23282.0,102.2024,102.212,101.8853,101.9045,23282.0
2023-09-29 13:05:00,106.07,106.31,105.96,106.27,27003.0,101.9045,102.1351,101.7989,102.0967,27003.0
2023-09-29 13:10:00,106.29,106.29,105.83,105.85,9162.0,102.1159,102.1159,101.674,101.6932,9162.0
2023-09-29 13:15:00,105.85,106.01,105.81,105.81,21273.0,101.6932,101.8469,101.6547,101.6547,21273.0
2023-09-29 13:20:00,105.81,105.97,105.75,105.97,7563.0,101.6547,101.8085,101.5971,101.8085,7563.0
2023-09-29 13:25:00,105.97,106.08,105.96,106.0,9667.0,101.8085,101.9141,101.7989,101.8373,9667.0
2023-09-29 13:30:00,105.99,106.03,105.88,105.96,8204.0,101.8277,101.8661,101.722,101.7989,8204.0
2023-09-29 13:35:00,105.98,106.22,105.98,106.19,13097.0,101.8181,102.0486,101.8181,102.0198,13097.0
2023-09-29 13:40:00,106.16,106.19,106.06,106.1,10676.0,101.991,102.0198,101.8949,101.9334,10676.0
2023-09-29 13:45:00,106.07,106.23,105.97,105.97,8823.0,101.9045,102.0583,101.8085,101.8085,8823.0
2023-09-29 13:50:00,105.96,106.03,105.85,105.98,8952.0,101.7989,101.8661,101.6932,101.8181,8952.0
2023-09-29 13:55:00,105.94,105.96,105.64,105.74,16387.0,101.7796,101.7989,101.4914,101.5875,16387.0
2023-09-29 14:00:00,105.78,105.83,105.65,105.65,10571.0,101.6259,101.674,101.501,101.501,10571.0
2023-09-29 14:05:00,105.73,105.75,105.62,105.66,14395.0,101.5779,101.5971,101.4722,101.5106,14395.0
2023-09-29 14:10:00,105.64,105.74,105.49,105.51,15540.0,101.4914,101.5875,101.3473,101.3665,15540.0
2023-09-29 14:15:00,105.52,105.57,105.48,105.55,18442.0,101.3761,101.4242,101.3377,101.405,18442.0
2023-09-29 14:20:00,105.52,105.53,105.39,105.51,13818.0,101.3761,101.3857,101.2512,101.3665,13818.0
2023-09-29 14:25:00,105.52,105.74,105.52,105.64,14941.0,101.3761,101.5875,101.3761,101.4914,14941.0
2023-09-29 14:30:00,105.64,105.67,105.46,105.58,12048.0,101.4914,101.5202,101.3185,101.4338,12048.0
2023-09-29 14:35:00,105.58,105.61,105.5,105.55,4231.0,101.4338,101.4626,101.3569,101.405,4231.0
2023-09-29 14:40:00,105.54,105.72,105.52,105.71,11490.0,101.3954,101.5683,101.3761,101.5587,11490.0
2023-09-29 14:45:00,105.7,105.87,105.62,105.64,14409.0,101.5491,101.7124,101.4722,101.4914,14409.0
2023-09-29 14:50:00,105.65,105.8,105.64,105.77,13305.0,101.501,101.6451,101.4914,101.6163,13305.0
2023-09-29 14:55:00,105.83,106.08,105.83,106.03,10524.0,101.674,101.9141,101.674,101.8661,10524.0
2023-09-29 15:00:00,106.01,106.18,105.85,105.92,13744.0,101.8469,102.0102,101.6932,101.7604,13744.0
2023-09-29 15:05:00,105.9,106.01,105.86,105.89,10405.0,101.7412,101.8469,101.7028,101.7316,10405.0
2023-09-29 15:10:00,105.87,106.01,105.86,105.98,9457.0,101.7124,101.8469,101.7028,101.8181,9457.0
2023-09-29 15:15:00,105.99,106.08,105.91,105.95,13992.0,101.8277,101.9141,101.7508,101.7893,13992.0
2023-09-29 15:20:00,105.95,105.96,105.83,105.83,16118.0,101.7893,101.7989,101.674,101.674,16118.0
2023-09-29 15:25:00,105.82,105.95,105.72,105.91,15711.0,101.6644,101.7893,101.5683,101.7508,15711.0
2023-09-29 15:30:00,105.91,105.94,105.72,105.72,18277.0,101.7508,101.7796,101.5683,101.5683,18277.0
2023-09-29 15:35:00,105.7,105.93,105.67,105.9,26998.0,101.5491,101.77,101.5202,101.7412,26998.0
2023-09-29 15:40:00,105.88,105.89,105.66,105.71,17883.0,101.722,101.7316,101.5106,101.5587,17883.0
2023-09-29 15:45:00,105.69,106.0,105.65,105.96,59811.0,101.5395,101.8373,101.501,101.7989,59811.0
2023-09-29 15:50:00,105.95,106.18,105.92,105.98,64428.0,101.7893,102.0102,101.7604,101.8181,64428.0
2023-09-29 15:55:00,105.99,105.99,105.7,105.8,204415.0,101.8277,101.8277,101.5491,101.6451,204415.0
2023-10-02 09:30:00,105.22,105.49,105.22,105.29,44900.0,101.0879,101.3473,101.0879,101.1552,44900.0
2023-10-02 09:35:00,105.29,105.54,104.43,104.69,37607.0,101.1552,101.3954,100.3289,100.5787,37607.0
2023-10-02 09:40:00,104.66,104.66,103.61,103.73,71593.0,100.5499,100.5499,99.5411,99.6564,71593.0
2023-10-02 09:45:00,103.78,103.79,103.2,103.39,86536.0,99.7045,99.7141,99.1472,99.3298,86536.0
2023-10-02 09:50:00,103.42,103.65,103.21,103.59,42628.0,99.3586,99.5796,99.1569,99.5219,42628.0
2023-10-02 09:55:00,103.6,103.81,103.33,103.72,56958.0,99.5315,99.7333,99.2721,99.6468,56958.0
2023-10-02 10:00:00,103.68,104.24,103.64,103.98,49928.0,99.6084,100.1464,99.57,99.8966,49928.0
2023-10-02 10:05:00,104.02,104.02,103.63,103.65,20283.0,99.935,99.935,99.5604,99.5796,20283.0
2023-10-02 10:10:00,103.63,103.73,103.17,103.17,50496.0,99.5604,99.6564,99.1184,99.1184,50496.0
2023-10-02 10:15:00,103.21,103.59,103.2,103.5,23707.0,99.1569,99.5219,99.1472,99.4355,23707.0
2023-10-02 10:20:00,103.5,103.59,103.24,103.42,27580.0,99.4355,99.5219,99.1857,99.3586,27580.0
2023-10-02 10:25:00,103.43,103.49,102.91,102.91,43150.0,99.3682,99.4259,98.8686,98.8686,43150.0
2023-10-02 10:30:00,102.98,103.23,102.74,103.15,33011.0,98.9359,99.1761,98.7053,99.0992,33011.0
2023-10-02 10:35:00,103.15,103.25,102.66,102.69,27421.0,99.0992,99.1953,98.6285,98.6573,27421.0
2023-10-02 10:40:00,102.7,102.97,102.67,102.84,38671.0,98.6669,98.9263,98.6381,98.8014,38671.0
2023-10-02 10:45:00,102.87,102.92,102.71,102.74,24684.0,98.8302,98.8782,98.6765,98.7053,24684.0
2023-10-02 10:50:00,102.73,102.91,102.7,102.86,29293.0,98.6957,98.8686,98.6669,98.8206,29293.0
2023-10-02 10:55:00,102.83,102.83,102.53,102.62,40931.0,98.7918,98.7918,98.5036,98.59,40931.0
2023-10-02 11:00:00,102.65,102.89,102.52,102.52,28285.0,98.6188,98.8494,98.494,98.494,28285.0
2023-10-02 11:05:00,102.5,102.67,102.47,102.66,29454.0,98.4747,98.6381,98.4459,98.6285,29454.0
2023-10-02 11:10:00,102.66,102.84,102.66,102.84,19428.0,98.6285,98.8014,98.6285,98.8014,19428.0
2023-10-02 11:15:00,102.81,102.96,102.73,102.95,35621.0,98.7726,98.9167,98.6957,98.9071,35621.0
2023-10-02 11:20:00,102.95,103.54,102.95,103.22,38153.0,98.9071,99.4739,98.9071,99.1665,38153.0
2023-10-02 11:25:00,103.25,103.43,103.13,103.3,26669.0,99.1953,99.3682,99.08,99.2433,26669.0
2023-10-02 11:30:00,103.33,103.46,103.18,103.18,17632.0,99.2721,99.397,99.128,99.128,17632.0
2023-10-02 11:35:00,103.18,103.28,103.08,103.1,14360.0,99.128,99.2241,99.032,99.0512,14360.0
2023-10-02 11:40:00,103.09,103.12,102.77,102.95,11979.0,99.0416,99.0704,98.7341,98.9071,11979.0
2023-10-02 11:45:00,102.9,103.06,102.75,103.0,26907.0,98.859,99.0127,98.7149,98.9551,26907.0
2023-10-02 11:50:00,102.96,103.12,102.91,102.91,20612.0,98.9167,99.0704,98.8686,98.8686,20612.0
2023-10-02 11:55:00,102.92,103.35,102.72,103.3,96875.0,98.8782,99.2914,98.6861,99.2433,96875.0
2023-10-02 12:00:00,103.29,103.38,103.09,103.09,30348.0,99.2337,99.3202,99.0416,99.0416,30348.0
2023-10-02 12:05:00,103.08,103.41,102.97,103.29,37088.0,99.032,99.349,98.9263,99.2337,37088.0
2023-10-02 12:10:00,103.29,103.31,103.1,103.18,20822.0,99.2337,99.2529,99.0512,99.128,20822.0
2023-10-02 12:15:00,103.17,103.29,103.15,103.28,14604.0,99.1184,99.2337,99.0992,99.2241,14604.0
2023-10-02 12:20:00,103.29,103.79,103.27,103.77,43698.0,99.2337,99.7141,99.2145,99.6949,43698.0
2023-10-02 12:25:00,103.75,103.77,103.35,103.4,15308.0,99.6756,99.6949,99.2914,99.3394,15308.0
2023-10-02 12:30:00,103.35,103.36,103.1,103.28,93685.0,99.2914,99.301,99.0512,99.2241,93685.0
2023-10-02 12:35:00,103.28,103.28,103.07,103.27,19776.0,99.2241,99.2241,99.0224,99.2145,19776.0
2023-10-02 12:40:00,103.25,103.25,103.04,103.07,11877.0,99.1953,99.1953,98.9935,99.0224,11877.0
2023-10-02 12:45:00,103.06,103.18,103.03,103.1,25720.0,99.0127,99.128,98.9839,99.0512,25720.0
2023-10-02 12:50:00,103.12,103.12,102.98,103.05,17955.0,99.0704,99.0704,98.9359,99.0031,17955.0
2023-10-02 12:55:00,103.03,103.23,102.97,103.14,16119.0,98.9839,99.1761,98.9263,99.0896,16119.0
2023-10-02 13:00:00,103.11,103.22,103.05,103.18,43430.0,99.0608,99.1665,99.0031,99.128,43430.0
2023-10-02 13:05:00,103.17,103.21,103.05,103.12,12943.0,99.1184,99.1569,99.0031,99.0704,12943.0
2023-10-02 13:10:00,103.11,103.19,103.08,103.16,18424.0,99.0608,99.1376,99.032,99.1088,18424.0
2023-10-02 13:15:00,103.16,103.34,103.13,103.3,22397.0,99.1088,99.2817,99.08,99.2433,22397.0
2023-10-02 13:20:00,103.3,103.5,103.22,103.5,45786.0,99.2433,99.4355,99.1665,99.4355,45786.0
2023-10-02 13:25:00,103.51,103.58,103.36,103.37,45520.0,99.4451,99.5123,99.301,99.3106,45520.0
2023-10-02 13:30:00,103.39,103.47,103.25,103.44,23421.0,99.3298,99.4066,99.1953,99.3778,23421.0
2023-10-02 13:35:00,103.44,103.44,103.3,103.35,16620.0,99.3778,99.3778,99.2433,99.2914,16620.0
2023-10-02 13:40:00,103.35,103.66,103.35,103.62,47622.0,99.2914,99.5892,99.2914,99.5508,47622.0
2023-10-02 13:45:00,103.62,103.66,103.41,103.61,48701.0,99.5508,99.5892,99.349,99.5411,48701.0
2023-10-02 13:50:00,103.62,103.74,103.62,103.69,24539.0,99.5508,99.666,99.5508,99.618,24539.0
2023-10-02 13:55:00,103.69,103.87,103.63,103.8,37139.0,99.618,99.7909,99.5604,99.7237,37139.0
2023-10-02 14:00:00,103.79,103.91,103.77,103.87,64154.0,99.7141,99.8294,99.6949,99.7909,64154.0
2023-10-02 14:05:00,103.88,104.06,103.83,103.99,34826.0,99.8005,99.9735,99.7525,99.9062,34826.0
2023-10-02 14:10:00,103.98,104.17,103.95,103.99,19235.0,99.8966,100.0792,99.8678,99.9062,19235.0
2023-10-02 14:15:00,104.01,104.03,103.9,103.99,40554.0,99.9254,99.9447,99.8198,99.9062,40554.0
2023-10-02 14:20:00,104.0,104.06,103.88,104.02,24554.0,99.9158,99.9735,99.8005,99.935,24554.0
2023-10-02 14:25:00,104.01,104.01,103.75,103.78,19238.0,99.9254,99.9254,99.6756,99.7045,19238.0
2023-10-02 14:30:00,103.8,104.07,103.77,104.07,63332.0,99.7237,99.9831,99.6949,99.9831,63332.0
2023-10-02 14:35:00,104.08,104.08,103.69,103.72,60568.0,99.9927,99.9927,99.618,99.6468,60568.0
2023-10-02 14:40:00,103.73,103.81,103.54,103.56,16809.0,99.6564,99.7333,99.4739,99.4931,16809.0
2023-10-02 14:45:00,103.57,103.79,103.54,103.76,36540.0,99.5027,99.7141,99.4739,99.6853,36540.0
2023-10-02 14:50:00,103.76,104.14,103.75,104.05,27846.0,99.6853,100.0503,99.6756,99.9639,27846.0
2023-10-02 14:55:00,104.04,104.07,103.89,104.06,26384.0,99.9543,99.9831,99.8101,99.9735,26384.0
2023-10-02 15:00:00,104.07,104.11,103.8,103.82,24265.0,99.9831,100.0215,99.7237,99.7429,24265.0
2023-10-02 15:05:00,103.8,103.85,103.67,103.74,24642.0,99.7237,99.7717,99.5988,99.666,24642.0
2023-10-02 15:10:00,103.73,104.03,103.73,103.95,68124.0,99.6564,99.9447,99.6564,99.8678,68124.0
2023-10-02 15:15:00,103.95,104.03,103.93,103.98,31048.0,99.8678,99.9447,99.8486,99.8966,31048.0
2023-10-02 15:20:00,103.98,104.18,103.96,104.09,31303.0,99.8966,100.0888,99.8774,100.0023,31303.0
2023-10-02 15:25:00,104.07,104.08,103.95,103.98,41321.0,99.9831,99.9927,99.8678,99.8966,41321.0
2023-10-02 15:30:00,103.98,104.1,103.92,104.01,64621.0,99.8966,100.0119,99.839,99.9254,64621.0
2023-10-02 15:35:00,104.0,104.07,103.86,103.99,50555.0,99.9158,99.9831,99.7813,99.9062,50555.0
2023-10-02 15:40:00,104.0,104.01,103.7,103.71,56236.0,99.9158,99.9254,99.6276,99.6372,56236.0
2023-10-02 15:45:00,103.69,103.76,103.62,103.73,52261.0,99.618,99.6853,99.5508,99.6564,52261.0
2023-10-02 15:50:00,103.69,103.71,103.36,103.65,94551.0,99.618,99.6372,99.301,99.5796,94551.0
2023-10-02 15:55:00,103.67,103.81,103.65,103.74,257374.0,99.5988,99.7333,99.5796,99.666,257374.0
2023-10-03 09:30:00,103.57,103.67,103.0,103.47,73932.0,99.5027,99.5988,98.9551,99.4066,73932.0
2023-10-03 09:35:00,103.41,104.03,103.39,103.94,52282.0,99.349,99.9447,99.3298,99.8582,52282.0
2023-10-03 09:40:00,104.01,104.79,103.97,104.5,31380.0,99.9254,100.6748,99.887,100.3962,31380.0
2023-10-03 09:45:00,104.46,104.81,104.07,104.81,24898.0,100.3578,100.694,99.9831,100.694,24898.0
2023-10-03 09:50:00,104.85,104.85,104.43,104.59,33805.0,100.7324,100.7324,100.3289,100.4827,33805.0
2023-10-03 09:55:00,104.59,104.59,104.21,104.44,21933.0,100.4827,100.4827,100.1176,100.3385,21933.0
2023-10-03 10:00:00,104.44,104.63,104.03,104.28,91100.0,100.3385,100.5211,99.9447,100.1848,91100.0
2023-10-03 10:05:00,104.25,104.26,103.92,104.07,41873.0,100.156,100.1656,99.839,99.9831,41873.0
2023-10-03 10:10:00,104.07,104.31,104.02,104.19,26408.0,99.9831,100.2137,99.935,100.0984,26408.0
2023-10-03 10:15:00,104.13,104.44,104.1,104.43,18175.0,100.0407,100.3385,100.0119,100.3289,18175.0
2023-10-03 10:20:00,104.43,104.87,104.39,104.67,36071.0,100.3289,100.7517,100.2905,100.5595,36071.0
2023-10-03 10:25:00,104.65,104.86,104.42,104.76,65123.0,100.5403,100.7421,100.3193,100.646,65123.0
2023-10-03 10:30:00,104.67,104.82,104.49,104.56,19515.0,100.5595,100.7036,100.3866,100.4538,19515.0
2023-10-03 10:35:00,104.55,104.82,104.53,104.66,20681.0,100.4442,100.7036,100.425,100.5499,20681.0
2023-10-03 10:40:00,104.67,105.24,104.6,105.21,60329.0,100.5595,101.1071,100.4923,101.0783,60329.0
2023-10-03 10:45:00,105.2,105.43,105.09,105.41,57326.0,101.0687,101.2897,100.963,101.2705,57326.0
2023-10-03 10:50:00,105.4,105.94,105.32,105.92,263876.0,101.2608,101.7796,101.184,101.7604,263876.0
2023-10-03 10:55:00,105.93,106.08,105.54,105.96,53462.0,101.77,101.9141,101.3954,101.7989,53462.0
2023-10-03 11:00:00,105.93,105.93,105.42,105.53,37331.0,101.77,101.77,101.2801,101.3857,37331.0
2023-10-03 11:05:00,105.57,105.95,105.52,105.87,91909.0,101.4242,101.7893,101.3761,101.7124,91909.0
2023-10-03 11:10:00,105.84,105.88,105.65,105.8,24278.0,101.6836,101.722,101.501,101.6451,24278.0
2023-10-03 11:15:00,105.79,106.09,105.7,106.07,29071.0,101.6355,101.9238,101.5491,101.9045,29071.0
2023-10-03 11:20:00,106.09,106.09,105.79,105.9,28656.0,101.9238,101.9238,101.6355,101.7412,28656.0
2023-10-03 11:25:00,105.94,105.94,105.68,105.8,73358.0,101.7796,101.7796,101.5299,101.6451,73358.0
2023-10-03 11:30:00,105.81,105.81,105.51,105.61,53136.0,101.6547,101.6547,101.3665,101.4626,53136.0
2023-10-03 11:35:00,105.6,105.81,105.54,105.8,44118.0,101.453,101.6547,101.3954,101.6451,44118.0
2023-10-03 11:40:00,105.79,105.87,105.64,105.76,22961.0,101.6355,101.7124,101.4914,101.6067,22961.0
2023-10-03 11:45:00,105.72,105.74,105.5,105.5,20006.0,101.5683,101.5875,101.3569,101.3569,20006.0
2023-10-03 11:50:00,105.48,105.48,105.11,105.13,17533.0,101.3377,101.3377,100.9822,101.0015,17533.0
2023-10-03 11:55:00,105.16,105.23,105.04,105.17,26640.0,101.0303,101.0975,100.915,101.0399,26640.0
2023-10-03 12:00:00,105.12,105.24,105.1,105.13,25437.0,100.9918,101.1071,100.9726,101.0015,25437.0
2023-10-03 12:05:00,105.1,105.24,105.1,105.14,23791.0,100.9726,101.1071,100.9726,101.0111,23791.0
2023-10-03 12:10:00,105.12,105.26,105.1,105.25,22469.0,100.9918,101.1263,100.9726,101.1167,22469.0
2023-10-03 12:15:00,105.24,105.41,105.18,105.4,24084.0,101.1071,101.2705,101.0495,101.2608,24084.0
2023-10-03 12:20:00,105.42,105.5,105.38,105.41,24049.0,101.2801,101.3569,101.2416,101.2705,24049.0
2023-10-03 12:25:00,105.4,105.63,105.36,105.61,15276.0,101.2608,101.4818,101.2224,101.4626,15276.0
2023-10-03 12:30:00,105.64,105.71,105.52,105.52,17674.0,101.4914,101.5587,101.3761,101.3761,17674.0
2023-10-03 12:35:00,105.55,105.74,105.5,105.71,14792.0,101.405,101.5875,101.3569,101.5587,14792.0
2023-10-03 12:40:00,105.67,105.76,105.67,105.76,70756.0,101.5202,101.6067,101.5202,101.6067,70756.0
2023-10-03 12:45:00,105.77,105.82,105.71,105.73,17687.0,101.6163,101.6644,101.5587,101.5779,17687.0
2023-10-03 12:50:00,105.74,105.83,105.71,105.77,11956.0,101.5875,101.674,101.5587,101.6163,11956.0
2023-10-03 12:55:00,105.76,105.8,105.67,105.7,16660.0,101.6067,101.6451,101.5202,101.5491,16660.0
2023-10-03 13:00:00,105.7,105.86,105.69,105.8,15889.0,101.5491,101.7028,101.5395,101.6451,15889.0
2023-10-03 13:05:00,105.82,105.94,105.79,105.8,23630.0,101.6644,101.7796,101.6355,101.6451,23630.0
2023-10-03 13:10:00,105.77,105.89,105.74,105.88,22619.0,101.6163,101.7316,101.5875,101.722,22619.0
2023-10-03 13:15:00,105.9,106.07,105.9,105.94,16632.0,101.7412,101.9045,101.7412,101.7796,16632.0
2023-10-03 13:20:00,105.93,106.05,105.89,106.0,15326.0,101.77,101.8853,101.7316,101.8373,15326.0
2023-10-03 13:25:00,106.02,106.02,105.8,105.82,19525.0,101.8565,101.8565,101.6451,101.6644,19525.0
2023-10-03 13:30:00,105.83,105.98,105.83,105.93,10030.0,101.674,101.8181,101.674,101.77,10030.0
2023-10-03 13:35:00,105.89,106.01,105.88,105.98,13206.0,101.7316,101.8469,101.722,101.8181,13206.0
2023-10-03 13:40:00,106.02,106.23,106.01,106.14,35516.0,101.8565,102.0583,101.8469,101.9718,35516.0
2023-10-03 13:45:00,106.15,106.16,105.99,106.02,30718.0,101.9814,101.991,101.8277,101.8565,30718.0
2023-10-03 13:50:00,106.0,106.23,105.93,106.14,38400.0,101.8373,102.0583,101.77,101.9718,38400.0
2023-10-03 13:55:00,106.09,106.15,105.55,105.58,16648.0,101.9238,101.9814,101.405,101.4338,16648.0
2023-10-03 14:00:00,105.63,105.66,105.54,105.59,22770.0,101.4818,101.5106,101.3954,101.4434,22770.0
2023-10-03 14:05:00,105.59,105.6,105.47,105.51,27535.0,101.4434,101.453,101.3281,101.3665,27535.0
2023-10-03 14:10:00,105.53,105.55,105.34,105.4,36494.0,101.3857,101.405,101.2032,101.2608,36494.0
2023-10-03 14:15:00,105.4,105.43,105.32,105.42,10936.0,101.2608,101.2897,101.184,101.2801,10936.0
2023-10-03 14:20:00,105.41,105.44,105.31,105.31,20936.0,101.2705,101.2993,101.1744,101.1744,20936.0
2023-10-03 14:25:00,105.28,105.51,105.28,105.5,34799.0,101.1456,101.3665,101.1456,101.3569,34799.0
2023-10-03 14:30:00,105.51,105.55,105.36,105.36,18040.0,101.3665,101.405,101.2224,101.2224,18040.0
2023-10-03 14:35:00,105.35,105.39,105.17,105.17,14724.0,101.2128,101.2512,101.0399,101.0399,14724.0
2023-10-03 14:40:00,105.16,105.17,105.1,105.13,15208.0,101.0303,101.0399,100.9726,101.0015,15208.0
2023-10-03 14:45:00,105.15,105.2,105.1,105.14,39989.0,101.0207,101.0687,100.9726,101.0111,39989.0
2023-10-03 14:50:00,105.14,105.27,105.12,105.27,21637.0,101.0111,101.136,100.9918,101.136,21637.0
2023-10-03 14:55:00,105.28,105.38,105.23,105.27,23499.0,101.1456,101.2416,101.0975,101.136,23499.0
2023-10-03 15:00:00,105.27,105.27,105.08,105.21,56904.0,101.136,101.136,100.9534,101.0783,56904.0
2023-10-03 15:05:00,105.23,105.25,105.06,105.16,32350.0,101.0975,101.1167,100.9342,101.0303,32350.0
2023-10-03 15:10:00,105.14,105.22,105.11,105.22,9630.0,101.0111,101.0879,100.9822,101.0879,9630.0
2023-10-03 15:15:00,105.19,105.41,105.16,105.39,15440.0,101.0591,101.2705,101.0303,101.2512,15440.0
2023-10-03 15:20:00,105.4,105.49,105.31,105.4,45649.0,101.2608,101.3473,101.1744,101.2608,45649.0
2023-10-03 15:25:00,105.4,105.55,105.38,105.53,24073.0,101.2608,101.405,101.2416,101.3857,24073.0
2023-10-03 15:30:00,105.54,105.75,105.47,105.54,46732.0,101.3954,101.5971,101.3281,101.3954,46732.0
2023-10-03 15:35:00,105.54,105.57,105.17,105.23,30982.0,101.3954,101.4242,101.0399,101.0975,30982.0
2023-10-03 15:40:00,105.25,105.47,105.22,105.43,36535.0,101.1167,101.3281,101.0879,101.2897,36535.0
2023-10-03 15:45:00,105.43,105.51,105.38,105.49,54364.0,101.2897,101.3665,101.2416,101.3473,54364.0
2023-10-03 15:50:00,105.49,105.64,105.36,105.41,72915.0,101.3473,101.4914,101.2224,101.2705,72915.0
2023-10-03 15:55:00,105.43,105.6,105.4,105.6,161569.0,101.2897,101.453,101.2608,101.453,161569.0
2023-10-04 09:30:00,106.0,106.28,105.9,106.1,54540.0,101.8373,102.1063,101.7412,101.9334,54540.0
2023-10-04 09:35:00,106.19,106.19,105.42,105.76,39671.0,102.0198,102.0198,101.2801,101.6067,39671.0
2023-10-04 09:40:00,105.75,105.98,105.7,105.76,34292.0,101.5971,101.8181,101.5491,101.6067,34292.0
2023-10-04 09:45:00,105.79,105.87,105.27,105.33,25135.0,101.6355,101.7124,101.136,101.1936,25135.0
2023-10-04 09:50:00,105.27,105.6,105.23,105.34,13278.0,101.136,101.453,101.0975,101.2032,13278.0
2023-10-04 09:55:00,105.37,105.55,105.31,105.52,23324.0,101.232,101.405,101.1744,101.3761,23324.0
2023-10-04 10:00:00,105.61,105.68,105.4,105.41,15399.0,101.4626,101.5299,101.2608,101.2705,15399.0
2023-10-04 10:05:00,105.44,105.46,104.94,105.06,20814.0,101.2993,101.3185,100.8189,100.9342,20814.0
2023-10-04 10:10:00,105.11,105.47,105.1,105.47,12029.0,100.9822,101.3281,100.9726,101.3281,12029.0
2023-10-04 10:15:00,105.45,105.5,105.19,105.27,10478.0,101.3089,101.3569,101.0591,101.136,10478.0
2023-10-04 10:20:00,105.28,105.29,105.04,105.08,12701.0,101.1456,101.1552,100.915,100.9534,12701.0
2023-10-04 10:25:00,105.05,105.11,104.88,105.07,18438.0,100.9246,100.9822,100.7613,100.9438,18438.0
2023-10-04 10:30:00,105.04,105.19,104.96,105.17,20212.0,100.915,101.0591,100.8381,101.0399,20212.0
2023-10-04 10:35:00,105.17,105.24,105.08,105.15,9231.0,101.0399,101.1071,100.9534,101.0207,9231.0
2023-10-04 10:40:00,105.18,105.18,104.92,104.96,15772.0,101.0495,101.0495,100.7997,100.8381,15772.0
2023-10-04 10:45:00,104.96,104.97,104.83,104.9,22413.0,100.8381,100.8477,100.7132,100.7805,22413.0
2023-10-04 10:50:00,104.89,104.96,104.85,104.91,11755.0,100.7709,100.8381,100.7324,100.7901,11755.0
2023-10-04 10:55:00,104.86,104.99,104.75,104.94,19640.0,100.7421,100.867,100.6364,100.8189,19640.0
2023-10-04 11:00:00,104.96,105.29,104.95,105.29,12634.0,100.8381,101.1552,100.8285,101.1552,12634.0
2023-10-04 11:05:00,105.24,105.46,105.24,105.34,4233.0,101.1071,101.3185,101.1071,101.2032,4233.0
2023-10-04 11:10:00,105.43,105.54,105.36,105.39,7392.0,101.2897,101.3954,101.2224,101.2512,7392.0
2023-10-04 11:15:00,105.37,105.59,105.33,105.59,15916.0,101.232,101.4434,101.1936,101.4434,15916.0
2023-10-04 11:20:00,105.59,105.6,105.36,105.39,7434.0,101.4434,101.453,101.2224,101.2512,7434.0
2023-10-04 11:25:00,105.43,105.51,105.43,105.45,4344.0,101.2897,101.3665,101.2897,101.3089,4344.0
2023-10-04 11:30:00,105.43,105.45,104.92,104.92,18039.0,101.2897,101.3089,100.7997,100.7997,18039.0
2023-10-04 11:35:00,104.9,105.27,104.87,105.14,37873.0,100.7805,101.136,100.7517,101.0111,37873.0
2023-10-04 11:40:00,105.15,105.22,105.04,105.17,37634.0,101.0207,101.0879,100.915,101.0399,37634.0
2023-10-04 11:45:00,105.17,105.53,105.12,105.52,35757.0,101.0399,101.3857,100.9918,101.3761,35757.0
2023-10-04 11:50:00,105.49,105.6,105.41,105.42,23986.0,101.3473,101.453,101.2705,101.2801,23986.0
2023-10-04 11:55:00,105.43,105.52,105.28,105.38,11794.0,101.2897,101.3761,101.1456,101.2416,11794.0
2023-10-04 12:00:00,105.38,105.66,105.36,105.52,17358.0,101.2416,101.5106,101.2224,101.3761,17358.0
2023-10-04 12:05:00,105.54,105.69,105.43,105.57,16875.0,101.3954,101.5395,101.2897,101.4242,16875.0
2023-10-04 12:10:00,105.58,105.74,105.56,105.61,52344.0,101.4338,101.5875,101.4146,101.4626,52344.0
2023-10-04 12:15:00,105.64,105.77,105.59,105.73,28566.0,101.4914,101.6163,101.4434,101.5779,28566.0
2023-10-04 12:20:00,105.74,105.9,105.69,105.77,31718.0,101.5875,101.7412,101.5395,101.6163,31718.0
2023-10-04 12:25:00,105.83,105.96,105.82,105.91,25668.0,101.674,101.7989,101.6644,101.7508,25668.0
2023-10-04 12:30:00,105.92,106.25,105.91,106.21,37101.0,101.7604,102.0775,101.7508,102.039,37101.0
2023-10-04 12:35:00,106.23,106.33,106.2,106.21,23719.0,102.0583,102.1543,102.0294,102.039,23719.0
2023-10-04 12:40:00,106.17,106.35,106.08,106.16,27810.0,102.0006,102.1735,101.9141,101.991,27810.0
2023-10-04 12:45:00,106.19,106.22,106.01,106.05,13709.0,102.0198,102.0486,101.8469,101.8853,13709.0
2023-10-04 12:50:00,106.07,106.23,106.0,106.07,17061.0,101.9045,102.0583,101.8373,101.9045,17061.0
2023-10-04 12:55:00,106.07,106.13,106.02,106.07,14170.0,101.9045,101.9622,101.8565,101.9045,14170.0
2023-10-04 13:00:00,106.08,106.22,106.03,106.19,21605.0,101.9141,102.0486,101.8661,102.0198,21605.0
2023-10-04 13:05:00,106.2,106.44,106.19,106.41,23410.0,102.0294,102.26,102.0198,102.2312,23410.0
2023-10-04 13:10:00,106.4,106.58,106.28,106.53,30103.0,102.2216,102.3945,102.1063,102.3465,30103.0
2023-10-04 13:15:00,106.53,106.63,106.42,106.59,18824.0,102.3465,102.4425,102.2408,102.4041,18824.0
2023-10-04 13:20:00,106.59,106.67,106.38,106.45,20329.0,102.4041,102.481,102.2024,102.2696,20329.0
2023-10-04 13:25:00,106.47,106.47,106.35,106.37,10119.0,102.2888,102.2888,102.1735,102.1928,10119.0
2023-10-04 13:30:00,106.37,106.39,106.06,106.35,29371.0,102.1928,102.212,101.8949,102.1735,29371.0
2023-10-04 13:35:00,106.35,106.45,106.26,106.32,15893.0,102.1735,102.2696,102.0871,102.1447,15893.0
2023-10-04 13:40:00,106.32,106.43,106.22,106.43,55852.0,102.1447,102.2504,102.0486,102.2504,55852.0
2023-10-04 13:45:00,106.45,106.53,106.28,106.33,28054.0,102.2696,102.3465,102.1063,102.1543,28054.0
2023-10-04 13:50:00,106.33,106.43,106.28,106.36,34468.0,102.1543,102.2504,102.1063,102.1831,34468.0
2023-10-04 13:55:00,106.32,106.52,106.31,106.49,16884.0,102.1447,102.3369,102.1351,102.308,16884.0
2023-10-04 14:00:00,106.5,106.5,106.37,106.43,14029.0,102.3177,102.3177,102.1928,102.2504,14029.0
2023-10-04 14:05:00,106.42,106.45,106.24,106.24,13948.0,102.2408,102.2696,102.0679,102.0679,13948.0
2023-10-04 14:10:00,106.23,106.27,106.08,106.12,15798.0,102.0583,102.0967,101.9141,101.9526,15798.0
2023-10-04 14:15:00,106.12,106.27,106.06,106.27,13304.0,101.9526,102.0967,101.8949,102.0967,13304.0
2023-10-04 14:20:00,106.25,106.26,105.88,105.88,13072.0,102.0775,102.0871,101.722,101.722,13072.0
2023-10-04 14:25:00,105.87,106.08,105.85,106.08,74094.0,101.7124,101.9141,101.6932,101.9141,74094.0
2023-10-04 14:30:00,106.08,106.32,106.08,106.25,15203.0,101.9141,102.1447,101.9141,102.0775,15203.0
2023-10-04 14:35:00,106.21,106.46,106.21,106.43,24086.0,102.039,102.2792,102.039,102.2504,24086.0
2023-10-04 14:40:00,106.45,106.49,106.29,106.31,16885.0,102.2696,102.308,102.1159,102.1351,16885.0
2023-10-04 14:45:00,106.33,106.59,106.33,106.52,20897.0,102.1543,102.4041,102.1543,102.3369,20897.0
2023-10-04 14:50:00,106.53,106.59,106.37,106.39,15837.0,102.3465,102.4041,102.1928,102.212,15837.0
2023-10-04 14:55:00,106.41,106.48,106.34,106.48,23341.0,102.2312,102.2984,102.1639,102.2984,23341.0
2023-10-04 15:00:00,106.48,106.65,106.38,106.65,32757.0,102.2984,102.4618,102.2024,102.4618,32757.0
2023-10-04 15:05:00,106.65,106.8,106.59,106.8,59530.0,102.4618,102.6059,102.4041,102.6059,59530.0
2023-10-04 15:10:00,106.8,106.94,106.75,106.9,24066.0,102.6059,102.7404,102.5578,102.7019,24066.0
2023-10-04 15:15:00,106.88,107.11,106.88,107.02,30357.0,102.6827,102.9037,102.6827,102.8172,30357.0
2023-10-04 15:20:00,107.04,107.06,106.77,106.89,24223.0,102.8364,102.8557,102.577,102.6923,24223.0
2023-10-04 15:25:00,106.9,106.96,106.85,106.95,19649.0,102.7019,102.7596,102.6539,102.75,19649.0
2023-10-04 15:30:00,106.96,107.2,106.96,107.15,55435.0,102.7596,102.9902,102.7596,102.9421,55435.0
2023-10-04 15:35:00,107.15,107.26,107.07,107.09,24572.0,102.9421,103.0478,102.8653,102.8845,24572.0
2023-10-04 15:40:00,107.08,107.08,106.87,106.9,31412.0,102.8749,102.8749,102.6731,102.7019,31412.0
2023-10-04 15:45:00,106.9,107.05,106.89,106.96,39366.0,102.7019,102.8461,102.6923,102.7596,39366.0
2023-10-04 15:50:00,106.95,106.97,106.82,106.94,64592.0,102.75,102.7692,102.6251,102.7404,64592.0
2023-10-04 15:55:00,106.94,107.17,106.93,107.0,210321.0,102.7404,102.9613,102.7308,102.798,210321.0
2023-10-05 09:30:00,106.8,107.39,106.8,107.2,29064.0,102.6059,103.1727,102.6059,102.9902,29064.0
2023-10-05 09:35:00,107.03,107.44,106.65,106.71,23050.0,102.8268,103.2207,102.4618,102.5194,23050.0
2023-10-05 09:40:00,106.61,106.97,106.51,106.76,20382.0,102.4233,102.7692,102.3273,102.5674,20382.0
2023-10-05 09:45:00,106.74,107.13,106.74,107.02,25021.0,102.5482,102.9229,102.5482,102.8172,25021.0
2023-10-05 09:50:00,107.07,107.5,107.05,107.27,17642.0,102.8653,103.2784,102.8461,103.0574,17642.0
2023-10-05 09:55:00,107.34,107.46,107.04,107.34,30756.0,103.1247,103.24,102.8364,103.1247,30756.0
2023-10-05 10:00:00,107.34,107.68,107.25,107.57,73587.0,103.1247,103.4513,103.0382,103.3456,73587.0
2023-10-05 10:05:00,107.58,107.6,107.06,107.07,19271.0,103.3552,103.3745,102.8557,102.8653,19271.0
2023-10-05 10:10:00,107.01,107.02,106.76,106.91,13444.0,102.8076,102.8172,102.5674,102.7116,13444.0
2023-10-05 10:15:00,106.81,107.03,106.78,106.79,17323.0,102.6155,102.8268,102.5867,102.5963,17323.0
2023-10-05 10:20:00,106.82,106.94,106.56,106.63,19862.0,102.6251,102.7404,102.3753,102.4425,19862.0
2023-10-05 10:25:00,106.63,106.66,106.45,106.63,17287.0,102.4425,102.4714,102.2696,102.4425,17287.0
2023-10-05 10:30:00,106.63,106.65,106.39,106.53,31142.0,102.4425,102.4618,102.212,102.3465,31142.0
2023-10-05 10:35:00,106.53,106.93,106.5,106.63,27505.0,102.3465,102.7308,102.3177,102.4425,27505.0
2023-10-05 10:40:00,106.6,106.94,106.6,106.94,17697.0,102.4137,102.7404,102.4137,102.7404,17697.0
2023-10-05 10:45:00,106.94,107.24,106.92,107.01,32456.0,102.7404,103.0286,102.7212,102.8076,32456.0
2023-10-05 10:50:00,107.0,107.01,106.56,106.61,26436.0,102.798,102.8076,102.3753,102.4233,26436.0
2023-10-05 10:55:00,106.59,106.91,106.55,106.82,23515.0,102.4041,102.7116,102.3657,102.6251,23515.0
2023-10-05 11:00:00,106.78,106.88,106.55,106.85,19217.0,102.5867,102.6827,102.3657,102.6539,19217.0
2023-10-05 11:05:00,106.87,107.07,106.79,107.07,29354.0,102.6731,102.8653,102.5963,102.8653,29354.0
2023-10-05 11:10:00,107.11,107.45,107.08,107.43,21660.0,102.9037,103.2303,102.8749,103.2111,21660.0
2023-10-05 11:15:00,107.46,107.48,107.18,107.27,20758.0,103.24,103.2592,102.9709,103.0574,20758.0
2023-10-05 11:20:00,107.25,107.61,107.25,107.57,20735.0,103.0382,103.3841,103.0382,103.3456,20735.0
2023-10-05 11:25:00,107.57,107.62,107.18,107.21,26197.0,103.3456,103.3937,102.9709,102.9998,26197.0
2023-10-05 11:30:00,107.18,107.24,106.9,107.08,17279.0,102.9709,103.0286,102.7019,102.8749,17279.0
2023-10-05 11:35:00,107.05,107.2,106.89,107.04,13452.0,102.8461,102.9902,102.6923,102.8364,13452.0
2023-10-05 11:40:00,107.07,107.36,107.06,107.1,25122.0,102.8653,103.1439,102.8557,102.8941,25122.0
2023-10-05 11:45:00,107.07,107.14,107.02,107.07,13448.0,102.8653,102.9325,102.8172,102.8653,13448.0
2023-10-05 11:50:00,107.05,107.26,107.05,107.11,16889.0,102.8461,103.0478,102.8461,102.9037,16889.0
2023-10-05 11:55:00,107.1,107.13,106.93,106.94,10371.0,102.8941,102.9229,102.7308,102.7404,10371.0
2023-10-05 12:00:00,106.9,107.3,106.9,107.15,33887.0,102.7019,103.0862,102.7019,102.9421,33887.0
2023-10-05 12:05:00,107.14,107.26,107.1,107.23,12532.0,102.9325,103.0478,102.8941,103.019,12532.0
2023-10-05 12:10:00,107.24,107.34,107.2,107.27,12042.0,103.0286,103.1247,102.9902,103.0574,12042.0
2023-10-05 12:15:00,107.24,107.33,107.07,107.15,13579.0,103.0286,103.1151,102.8653,102.9421,13579.0
2023-10-05 12:20:00,107.14,107.31,107.14,107.3,18050.0,102.9325,103.0958,102.9325,103.0862,18050.0
2023-10-05 12:25:00,107.3,107.31,107.16,107.2,50560.0,103.0862,103.0958,102.9517,102.9902,50560.0
2023-10-05 12:30:00,107.22,107.38,107.08,107.34,20878.0,103.0094,103.1631,102.8749,103.1247,20878.0
2023-10-05 12:35:00,107.38,107.42,107.17,107.23,68346.0,103.1631,103.2015,102.9613,103.019,68346.0
2023-10-05 12:40:00,107.25,107.32,107.15,107.26,35110.0,103.0382,103.1054,102.9421,103.0478,35110.0
2023-10-05 12:45:00,107.21,107.26,107.02,107.02,7242.0,102.9998,103.0478,102.8172,102.8172,7242.0
2023-10-05 12:50:00,107.03,107.19,107.02,107.13,10885.0,102.8268,102.9806,102.8172,102.9229,10885.0
2023-10-05 12:55:00,107.13,107.31,107.13,107.31,10871.0,102.9229,103.0958,102.9229,103.0958,10871.0
2023-10-05 13:00:00,107.34,107.35,107.2,107.25,16002.0,103.1247,103.1343,102.9902,103.0382,16002.0
2023-10-05 13:05:00,107.24,107.26,107.08,107.2,21296.0,103.0286,103.0478,102.8749,102.9902,21296.0
2023-10-05 13:10:00,107.25,107.36,107.2,107.3,63364.0,103.0382,103.1439,102.9902,103.0862,63364.0
2023-10-05 13:15:00,107.34,107.46,107.27,107.28,12883.0,103.1247,103.24,103.0574,103.067,12883.0
2023-10-05 13:20:00,107.28,107.49,107.27,107.43,13407.0,103.067,103.2688,103.0574,103.2111,13407.0
2023-10-05 13:25:00,107.44,107.46,107.4,107.44,17625.0,103.2207,103.24,103.1823,103.2207,17625.0
2023-10-05 13:30:00,107.44,107.68,107.31,107.65,47433.0,103.2207,103.4513,103.0958,103.4225,47433.0
2023-10-05 13:35:00,107.67,107.77,107.58,107.59,16586.0,103.4417,103.5378,103.3552,103.3648,16586.0
2023-10-05 13:40:00,107.63,107.85,107.6,107.85,22027.0,103.4033,103.6146,103.3745,103.6146,22027.0
2023-10-05 13:45:00,107.87,107.88,107.63,107.64,14783.0,103.6339,103.6435,103.4033,103.4129,14783.0
2023-10-05 13:50:00,107.66,107.8,107.44,107.49,33800.0,103.4321,103.5666,103.2207,103.2688,33800.0
2023-10-05 13:55:00,107.48,107.53,107.37,107.43,15773.0,103.2592,103.3072,103.1535,103.2111,15773.0
2023-10-05 14:00:00,107.45,107.63,107.45,107.6,17839.0,103.2303,103.4033,103.2303,103.3745,17839.0
2023-10-05 14:05:00,107.58,107.58,107.34,107.34,8224.0,103.3552,103.3552,103.1247,103.1247,8224.0
2023-10-05 14:10:00,107.37,107.38,107.26,107.29,15531.0,103.1535,103.1631,103.0478,103.0766,15531.0
2023-10-05 14:15:00,107.29,107.4,107.27,107.39,54499.0,103.0766,103.1823,103.0574,103.1727,54499.0
2023-10-05 14:20:00,107.35,107.43,107.29,107.41,10879.0,103.1343,103.2111,103.0766,103.1919,10879.0
2023-10-05 14:25:00,107.39,107.4,107.26,107.36,16142.0,103.1727,103.1823,103.0478,103.1439,16142.0
2023-10-05 14:30:00,107.37,107.7,107.35,107.66,9772.0,103.1535,103.4705,103.1343,103.4321,9772.0
2023-10-05 14:35:00,107.69,107.73,107.61,107.65,22275.0,103.4609,103.4993,103.3841,103.4225,22275.0
2023-10-05 14:40:00,107.65,107.71,107.52,107.56,16332.0,103.4225,103.4801,103.2976,103.336,16332.0
2023-10-05 14:45:00,107.57,107.62,107.45,107.5,22790.0,103.3456,103.3937,103.2303,103.2784,22790.0
2023-10-05 14:50:00,107.49,107.63,107.46,107.56,29976.0,103.2688,103.4033,103.24,103.336,29976.0
2023-10-05 14:55:00,107.56,107.57,107.45,107.5,20452.0,103.336,103.3456,103.2303,103.2784,20452.0
2023-10-05 15:00:00,107.5,107.57,107.39,107.42,18204.0,103.2784,103.3456,103.1727,103.2015,18204.0
2023-10-05 15:05:00,107.42,107.5,107.34,107.36,13539.0,103.2015,103.2784,103.1247,103.1439,13539.0
2023-10-05 15:10:00,107.34,107.34,107.04,107.1,23650.0,103.1247,103.1247,102.8364,102.8941,23650.0
2023-10-05 15:15:00,107.09,107.24,107.01,107.17,86554.0,102.8845,103.0286,102.8076,102.9613,86554.0
2023-10-05 15:20:00,107.18,107.19,106.93,106.99,26720.0,102.9709,102.9806,102.7308,102.7884,26720.0
2023-10-05 15:25:00,106.99,107.06,106.92,106.99,22056.0,102.7884,102.8557,102.7212,102.7884,22056.0
2023-10-05 15:30:00,107.01,107.03,106.76,106.78,19896.0,102.8076,102.8268,102.5674,102.5867,19896.0
2023-10-05 15:35:00,106.78,106.84,106.66,106.69,20694.0,102.5867,102.6443,102.4714,102.5002,20694.0
2023-10-05 15:40:00,106.69,106.84,106.67,106.79,39426.0,102.5002,102.6443,102.481,102.5963,39426.0
2023-10-05 15:45:00,106.8,106.94,106.75,106.88,35526.0,102.6059,102.7404,102.5578,102.6827,35526.0
2023-10-05 15:50:00,106.88,106.88,106.54,106.63,93909.0,102.6827,102.6827,102.3561,102.4425,93909.0
2023-10-05 15:55:00,106.63,106.63,106.32,106.42,251008.0,102.4425,102.4425,102.1447,102.2408,251008.0
2023-10-06 09:30:00,105.25,105.44,104.9,105.04,51729.0,101.6922,101.8758,101.354,101.4893,51729.0
2023-10-06 09:35:00,105.03,105.03,104.1,104.4,41344.0,101.4796,101.4796,100.5811,100.8709,41344.0
2023-10-06 09:40:00,104.38,104.38,103.78,103.84,38891.0,100.8516,100.8516,100.2719,100.3299,38891.0
2023-10-06 09:45:00,103.75,104.11,103.42,103.54,30280.0,100.2429,100.5907,99.9241,100.04,30280.0
2023-10-06 09:50:00,103.47,103.56,103.17,103.29,21930.0,99.9724,100.0593,99.6825,99.7985,21930.0
2023-10-06 09:55:00,103.3,103.73,103.18,103.67,32099.0,99.8081,100.2236,99.6922,100.1656,32099.0
2023-10-06 10:00:00,103.65,103.7,102.83,102.84,48932.0,100.1463,100.1946,99.354,99.3637,48932.0
2023-10-06 10:05:00,102.83,103.18,102.77,102.98,40924.0,99.354,99.6922,99.296,99.4989,40924.0
2023-10-06 10:10:00,102.98,103.36,102.91,103.3,30798.0,99.4989,99.8661,99.4313,99.8081,30798.0
2023-10-06 10:15:00,103.29,103.3,102.96,103.03,30946.0,99.7985,99.8081,99.4796,99.5473,30946.0
2023-10-06 10:20:00,103.07,103.33,102.93,103.29,53861.0,99.5859,99.8371,99.4506,99.7985,53861.0
2023-10-06 10:25:00,103.32,103.44,103.12,103.22,63920.0,99.8274,99.9434,99.6342,99.7308,63920.0
2023-10-06 10:30:00,103.25,103.39,103.22,103.36,44528.0,99.7598,99.8951,99.7308,99.8661,44528.0
2023-10-06 10:35:00,103.35,103.75,103.35,103.63,113990.0,99.8564,100.2429,99.8564,100.127,113990.0
2023-10-06 10:40:00,103.64,103.77,103.42,103.42,71300.0,100.1366,100.2622,99.9241,99.9241,71300.0
2023-10-06 10:45:00,103.42,103.5,102.97,102.97,55977.0,99.9241,100.0014,99.4893,99.4893,55977.0
2023-10-06 10:50:00,103.01,103.07,102.89,102.97,38269.0,99.5279,99.5859,99.412,99.4893,38269.0
2023-10-06 10:55:00,102.97,103.18,102.81,102.91,39933.0,99.4893,99.6922,99.3347,99.4313,39933.0
2023-10-06 11:00:00,102.92,103.27,102.91,103.27,37430.0,99.441,99.7791,99.4313,99.7791,37430.0
2023-10-06 11:05:00,103.25,103.51,103.18,103.49,50491.0,99.7598,100.011,99.6922,99.9917,50491.0
2023-10-06 11:10:00,103.5,103.6,103.31,103.36,61202.0,100.0014,100.098,99.8178,99.8661,61202.0
2023-10-06 11:15:00,103.4,103.42,103.08,103.08,41005.0,99.9047,99.9241,99.5956,99.5956,41005.0
2023-10-06 11:20:00,103.07,103.37,103.06,103.19,36084.0,99.5859,99.8758,99.5762,99.7018,36084.0
2023-10-06 11:25:00,103.2,103.61,103.16,103.6,52801.0,99.7115,100.1076,99.6729,100.098,52801.0
2023-10-06 11:30:00,103.59,103.71,103.52,103.61,27276.0,100.0883,100.2043,100.0207,100.1076,27276.0
2023-10-06 11:35:00,103.6,103.87,103.59,103.73,102598.0,100.098,100.3589,100.0883,100.2236,102598.0
2023-10-06 11:40:00,103.78,104.0,103.61,103.87,32264.0,100.2719,100.4845,100.1076,100.3589,32264.0
2023-10-06 11:45:00,103.92,104.04,103.79,103.98,212630.0,100.4072,100.5231,100.2816,100.4651,212630.0
2023-10-06 11:50:00,104.0,104.29,103.77,104.09,44077.0,100.4845,100.7647,100.2622,100.5714,44077.0
2023-10-06 11:55:00,104.08,104.33,104.08,104.33,36014.0,100.5618,100.8033,100.5618,100.8033,36014.0
2023-10-06 12:00:00,104.33,104.43,104.07,104.12,82513.0,100.8033,100.8999,100.5521,100.6004,82513.0
2023-10-06 12:05:00,104.11,104.17,103.93,103.98,53770.0,100.5907,100.6487,100.4168,100.4651,53770.0
2023-10-06 12:10:00,104.0,104.01,103.72,103.79,70314.0,100.4845,100.4941,100.2139,100.2816,70314.0
2023-10-06 12:15:00,103.77,103.89,103.7,103.85,24838.0,100.2622,100.3782,100.1946,100.3395,24838.0
2023-10-06 12:20:00,103.86,103.92,103.68,103.72,29054.0,100.3492,100.4072,100.1753,100.2139,29054.0
2023-10-06 12:25:00,103.7,103.88,103.63,103.79,76126.0,100.1946,100.3685,100.127,100.2816,76126.0
2023-10-06 12:30:00,103.79,103.86,103.64,103.66,14426.0,100.2816,100.3492,100.1366,100.156,14426.0
2023-10-06 12:35:00,103.66,103.74,103.63,103.7,18821.0,100.156,100.2333,100.127,100.1946,18821.0
2023-10-06 12:40:00,103.7,103.8,103.61,103.72,41958.0,100.1946,100.2912,100.1076,100.2139,41958.0
2023-10-06 12:45:00,103.72,103.83,103.57,103.6,35772.0,100.2139,100.3202,100.069,100.098,35772.0
2023-10-06 12:50:00,103.64,103.77,103.57,103.64,36430.0,100.1366,100.2622,100.069,100.1366,36430.0
2023-10-06 12:55:00,103.67,103.75,103.63,103.71,28914.0,100.1656,100.2429,100.127,100.2043,28914.0
2023-10-06 13:00:00,103.72,103.83,103.69,103.72,24050.0,100.2139,100.3202,100.1849,100.2139,24050.0
2023-10-06 13:05:00,103.73,103.73,103.43,103.49,29318.0,100.2236,100.2236,99.9337,99.9917,29318.0
2023-10-06 13:10:00,103.48,103.52,103.2,103.46,31693.0,99.982,100.0207,99.7115,99.9627,31693.0
2023-10-06 13:15:00,103.48,103.53,103.42,103.45,23996.0,99.982,100.0304,99.9241,99.9531,23996.0
2023-10-06 13:20:00,103.47,103.6,103.38,103.48,32250.0,99.9724,100.098,99.8854,99.982,32250.0
2023-10-06 13:25:00,103.46,103.55,103.33,103.49,39626.0,99.9627,100.0497,99.8371,99.9917,39626.0
2023-10-06 13:30:00,103.5,103.64,103.45,103.57,42911.0,100.0014,100.1366,99.9531,100.069,42911.0
2023-10-06 13:35:00,103.57,103.57,103.28,103.44,24147.0,100.069,100.069,99.7888,99.9434,24147.0
2023-10-06 13:40:00,103.45,103.51,103.35,103.37,32940.0,99.9531,100.011,99.8564,99.8758,32940.0
2023-10-06 13:45:00,103.35,103.43,103.3,103.39,30609.0,99.8564,99.9337,99.8081,99.8951,30609.0
2023-10-06 13:50:00,103.41,103.48,103.27,103.48,16550.0,99.9144,99.982,99.7791,99.982,16550.0
2023-10-06 13:55:00,103.48,103.68,103.4,103.51,24959.0,99.982,100.1753,99.9047,100.011,24959.0
2023-10-06 14:00:00,103.5,103.57,103.42,103.51,27102.0,100.0014,100.069,99.9241,100.011,27102.0
2023-10-06 14:05:00,103.5,103.54,103.39,103.43,24491.0,100.0014,100.04,99.8951,99.9337,24491.0
2023-10-06 14:10:00,103.41,103.5,103.32,103.32,31609.0,99.9144,100.0014,99.8274,99.8274,31609.0
2023-10-06 14:15:00,103.32,103.32,103.21,103.23,27266.0,99.8274,99.8274,99.7212,99.7405,27266.0
2023-10-06 14:20:00,103.22,103.4,103.22,103.36,18484.0,99.7308,99.9047,99.7308,99.8661,18484.0
2023-10-06 14:25:00,103.36,103.68,103.36,103.68,56933.0,99.8661,100.1753,99.8661,100.1753,56933.0
2023-10-06 14:30:00,103.66,103.8,103.57,103.77,57278.0,100.156,100.2912,100.069,100.2622,57278.0
2023-10-06 14:35:00,103.78,103.8,103.61,103.67,33329.0,100.2719,100.2912,100.1076,100.1656,33329.0
2023-10-06 14:40:00,103.68,104.18,103.68,104.18,112649.0,100.1753,100.6584,100.1753,100.6584,112649.0
2023-10-06 14:45:00,104.19,104.19,103.9,104.11,68248.0,100.668,100.668,100.3878,100.5907,68248.0
2023-10-06 14:50:00,104.11,104.43,104.11,104.36,26143.0,100.5907,100.8999,100.5907,100.8323,26143.0
2023-10-06 14:55:00,104.34,104.37,103.92,104.09,74827.0,100.813,100.842,100.4072,100.5714,74827.0
2023-10-06 15:00:00,104.07,104.09,103.9,103.9,28247.0,100.5521,100.5714,100.3878,100.3878,28247.0
2023-10-06 15:05:00,103.9,104.19,103.89,104.19,29926.0,100.3878,100.668,100.3782,100.668,29926.0
2023-10-06 15:10:00,104.17,104.22,103.6,103.68,110991.0,100.6487,100.697,100.098,100.1753,110991.0
2023-10-06 15:15:00,103.7,103.92,103.6,103.73,69821.0,100.1946,100.4072,100.098,100.2236,69821.0
2023-10-06 15:20:00,103.73,103.99,103.69,103.93,43787.0,100.2236,100.4748,100.1849,100.4168,43787.0
2023-10-06 15:25:00,103.91,103.96,103.84,103.92,35576.0,100.3975,100.4458,100.3299,100.4072,35576.0
2023-10-06 15:30:00,103.93,104.05,103.68,103.71,63077.0,100.4168,100.5328,100.1753,100.2043,63077.0
2023-10-06 15:35:00,103.73,103.8,103.59,103.71,66926.0,100.2236,100.2912,100.0883,100.2043,66926.0
2023-10-06 15:40:00,103.7,103.73,103.47,103.59,164814.0,100.1946,100.2236,99.9724,100.0883,164814.0
2023-10-06 15:45:00,103.58,103.69,103.49,103.62,133431.0,100.0787,100.1849,99.9917,100.1173,133431.0
2023-10-06 15:50:00,103.61,103.7,103.45,103.54,168848.0,100.1076,100.1946,99.9531,100.04,168848.0
2023-10-06 15:55:00,103.54,103.76,103.46,103.67,264128.0,100.04,100.2526,99.9627,100.1656,264128.0
2023-10-09 09:30:00,103.17,103.92,103.0,103.92,45114.0,99.6825,100.4072,99.5183,100.4072,45114.0
2023-10-09 09:35:00,103.98,104.41,103.84,104.0,54789.0,100.4651,100.8806,100.3299,100.4845,54789.0
2023-10-09 09:40:00,104.15,104.77,103.99,104.75,28979.0,100.6294,101.2284,100.4748,101.2091,28979.0
2023-10-09 09:45:00,104.64,104.8,103.8,103.86,25656.0,101.1028,101.2574,100.2912,100.3492,25656.0
2023-10-09 09:50:00,103.84,103.94,103.56,103.86,17446.0,100.3299,100.4265,100.0593,100.3492,17446.0
2023-10-09 09:55:00,103.95,104.12,103.79,104.12,14275.0,100.4362,100.6004,100.2816,100.6004,14275.0
2023-10-09 10:00:00,104.15,104.32,103.95,104.01,22447.0,100.6294,100.7936,100.4362,100.4941,22447.0
2023-10-09 10:05:00,104.05,104.06,103.52,103.63,29444.0,100.5328,100.5424,100.0207,100.127,29444.0
2023-10-09 10:10:00,103.68,103.76,103.22,103.28,15498.0,100.1753,100.2526,99.7308,99.7888,15498.0
2023-10-09 10:15:00,103.25,103.37,103.11,103.24,19850.0,99.7598,99.8758,99.6245,99.7502,19850.0
2023-10-09 10:20:00,103.27,103.27,102.98,103.27,27738.0,99.7791,99.7791,99.4989,99.7791,27738.0
2023-10-09 10:25:00,103.27,103.29,102.87,103.27,28121.0,99.7791,99.7985,99.3927,99.7791,28121.0
2023-10-09 10:30:00,103.29,103.3,102.89,102.95,18760.0,99.7985,99.8081,99.412,99.47,18760.0
2023-10-09 10:35:00,102.95,102.99,102.8,102.81,22535.0,99.47,99.5086,99.325,99.3347,22535.0
2023-10-09 10:40:00,102.85,102.91,102.62,102.79,25658.0,99.3733,99.4313,99.1511,99.3154,25658.0
2023-10-09 10:45:00,102.77,102.94,102.55,102.55,12979.0,99.296,99.4603,99.0835,99.0835,12979.0
2023-10-09 10:50:00,102.53,102.58,102.3,102.42,23560.0,99.0642,99.1125,98.8419,98.9579,23560.0
2023-10-09 10:55:00,102.42,102.52,102.18,102.31,29552.0,98.9579,99.0545,98.726,98.8516,29552.0
2023-10-09 11:00:00,102.32,102.76,102.31,102.71,48438.0,98.8613,99.2864,98.8516,99.2381,48438.0
2023-10-09 11:05:00,102.67,102.95,102.61,102.89,25223.0,99.1994,99.47,99.1415,99.412,25223.0
2023-10-09 11:10:00,102.91,102.96,102.74,102.78,10416.0,99.4313,99.4796,99.2671,99.3057,10416.0
2023-10-09 11:15:00,102.76,102.92,102.71,102.79,13762.0,99.2864,99.441,99.2381,99.3154,13762.0
2023-10-09 11:20:00,102.8,102.82,102.63,102.76,14929.0,99.325,99.3444,99.1608,99.2864,14929.0
2023-10-09 11:25:00,102.73,102.75,102.65,102.7,12552.0,99.2574,99.2767,99.1801,99.2284,12552.0
2023-10-09 11:30:00,102.7,102.81,102.63,102.75,17702.0,99.2284,99.3347,99.1608,99.2767,17702.0
2023-10-09 11:35:00,102.76,102.76,102.55,102.58,10041.0,99.2864,99.2864,99.0835,99.1125,10041.0
2023-10-09 11:40:00,102.59,102.59,102.35,102.43,18823.0,99.1221,99.1221,98.8902,98.9675,18823.0
2023-10-09 11:45:00,102.43,102.45,102.2,102.25,15074.0,98.9675,98.9869,98.7453,98.7936,15074.0
2023-10-09 11:50:00,102.23,102.38,102.13,102.3,24037.0,98.7743,98.9192,98.6777,98.8419,24037.0
2023-10-09 11:55:00,102.3,102.48,102.25,102.46,17231.0,98.8419,99.0158,98.7936,98.9965,17231.0
2023-10-09 12:00:00,102.48,102.65,102.27,102.27,24175.0,99.0158,99.1801,98.8129,98.8129,24175.0
2023-10-09 12:05:00,102.26,102.8,102.25,102.7,19332.0,98.8033,99.325,98.7936,99.2284,19332.0
2023-10-09 12:10:00,102.67,103.02,102.67,103.01,13662.0,99.1994,99.5376,99.1994,99.5279,13662.0
2023-10-09 12:15:00,103.05,103.13,102.96,102.99,8008.0,99.5666,99.6439,99.4796,99.5086,8008.0
2023-10-09 12:20:00,102.96,103.01,102.83,102.87,11528.0,99.4796,99.5279,99.354,99.3927,11528.0
2023-10-09 12:25:00,102.84,102.88,102.49,102.49,10300.0,99.3637,99.4023,99.0255,99.0255,10300.0
2023-10-09 12:30:00,102.47,102.64,102.47,102.52,10547.0,99.0062,99.1704,99.0062,99.0545,10547.0
2023-10-09 12:35:00,102.52,102.52,102.37,102.4,14795.0,99.0545,99.0545,98.9096,98.9385,14795.0
2023-10-09 12:40:00,102.4,102.4,102.22,102.23,13076.0,98.9385,98.9385,98.7646,98.7743,13076.0
2023-10-09 12:45:00,102.25,102.3,102.14,102.23,13864.0,98.7936,98.8419,98.6873,98.7743,13864.0
2023-10-09 12:50:00,102.24,102.24,102.07,102.14,20780.0,98.784,98.784,98.6197,98.6873,20780.0
2023-10-09 12:55:00,102.13,102.18,102.05,102.16,21247.0,98.6777,98.726,98.6004,98.7067,21247.0
2023-10-09 13:00:00,102.18,102.27,102.06,102.26,19150.0,98.726,98.8129,98.61,98.8033,19150.0
2023-10-09 13:05:00,102.28,102.33,102.1,102.16,11624.0,98.8226,98.8709,98.6487,98.7067,11624.0
2023-10-09 13:10:00,102.19,102.27,102.13,102.13,10246.0,98.7356,98.8129,98.6777,98.6777,10246.0
2023-10-09 13:15:00,102.11,102.21,102.11,102.13,7622.0,98.6584,98.755,98.6584,98.6777,7622.0
2023-10-09 13:20:00,102.13,102.19,102.05,102.08,20843.0,98.6777,98.7356,98.6004,98.6294,20843.0
2023-10-09 13:25:00,102.09,102.21,102.09,102.13,10044.0,98.639,98.755,98.639,98.6777,10044.0
2023-10-09 13:30:00,102.11,102.36,102.11,102.32,18618.0,98.6584,98.8999,98.6584,98.8613,18618.0
2023-10-09 13:35:00,102.29,102.35,102.25,102.34,15959.0,98.8323,98.8902,98.7936,98.8806,15959.0
2023-10-09 13:40:00,102.29,102.72,102.25,102.72,24609.0,98.8323,99.2477,98.7936,99.2477,24609.0
2023-10-09 13:45:00,102.73,102.77,102.58,102.6,25599.0,99.2574,99.296,99.1125,99.1318,25599.0
2023-10-09 13:50:00,102.6,102.76,102.54,102.73,18920.0,99.1318,99.2864,99.0738,99.2574,18920.0
2023-10-09 13:55:00,102.74,102.81,102.7,102.75,39059.0,99.2671,99.3347,99.2284,99.2767,39059.0
2023-10-09 14:00:00,102.75,103.08,102.73,103.07,32290.0,99.2767,99.5956,99.2574,99.5859,32290.0
2023-10-09 14:05:00,103.04,103.16,103.04,103.1,12028.0,99.5569,99.6729,99.5569,99.6149,12028.0
2023-10-09 14:10:00,103.11,103.11,102.88,102.9,20135.0,99.6245,99.6245,99.4023,99.4216,20135.0
2023-10-09 14:15:00,102.9,103.0,102.9,103.0,12785.0,99.4216,99.5183,99.4216,99.5183,12785.0
2023-10-09 14:20:00,103.01,103.05,102.94,102.97,20319.0,99.5279,99.5666,99.4603,99.4893,20319.0
2023-10-09 14:25:00,103.0,103.06,102.96,102.96,13640.0,99.5183,99.5762,99.4796,99.4796,13640.0
2023-10-09 14:30:00,102.98,102.98,102.73,102.75,13691.0,99.4989,99.4989,99.2574,99.2767,13691.0
2023-10-09 14:35:00,102.76,102.81,102.69,102.72,14494.0,99.2864,99.3347,99.2187,99.2477,14494.0
2023-10-09 14:40:00,102.73,102.92,102.64,102.86,28855.0,99.2574,99.441,99.1704,99.383,28855.0
2023-10-09 14:45:00,102.86,102.88,102.75,102.78,14246.0,99.383,99.4023,99.2767,99.3057,14246.0
2023-10-09 14:50:00,102.78,102.81,102.68,102.74,22646.0,99.3057,99.3347,99.2091,99.2671,22646.0
2023-10-09 14:55:00,102.75,102.84,102.69,102.79,25078.0,99.2767,99.3637,99.2187,99.3154,25078.0
2023-10-09 15:00:00,102.78,102.79,102.52,102.58,25525.0,99.3057,99.3154,99.0545,99.1125,25525.0
2023-10-09 15:05:00,102.6,102.63,102.49,102.6,35647.0,99.1318,99.1608,99.0255,99.1318,35647.0
2023-10-09 15:10:00,102.61,102.67,102.48,102.48,35114.0,99.1415,99.1994,99.0158,99.0158,35114.0
2023-10-09 15:15:00,102.47,102.48,102.08,102.13,36728.0,99.0062,99.0158,98.6294,98.6777,36728.0
2023-10-09 15:20:00,102.14,102.18,102.02,102.14,48073.0,98.6873,98.726,98.5714,98.6873,48073.0
2023-10-09 15:25:00,102.14,102.41,102.02,102.4,47466.0,98.6873,98.9482,98.5714,98.9385,47466.0
2023-10-09 15:30:00,102.42,102.45,102.3,102.37,34351.0,98.9579,98.9869,98.8419,98.9096,34351.0
2023-10-09 15:35:00,102.37,102.46,102.3,102.34,49340.0,98.9096,98.9965,98.8419,98.8806,49340.0
2023-10-09 15:40:00,102.34,102.38,102.26,102.33,67243.0,98.8806,98.9192,98.8033,98.8709,67243.0
2023-10-09 15:45:00,102.31,102.32,102.12,102.12,123940.0,98.8516,98.8613,98.668,98.668,123940.0
2023-10-09 15:50:00,102.13,102.38,102.01,102.08,138162.0,98.6777,98.9192,98.5617,98.6294,138162.0
2023-10-09 15:55:00,102.1,102.14,101.98,102.0,535228.0,98.6487,98.6873,98.5327,98.5521,535228.0
2023-10-10 09:30:00,102.79,102.79,102.18,102.44,69887.0,99.3154,99.3154,98.726,98.9772,69887.0
2023-10-10 09:35:00,102.34,102.67,102.22,102.53,79542.0,98.8806,99.1994,98.7646,99.0642,79542.0
2023-10-10 09:40:00,102.51,102.93,102.21,102.79,76830.0,99.0448,99.4506,98.755,99.3154,76830.0
2023-10-10 09:45:00,102.83,103.63,102.56,103.58,53857.0,99.354,100.127,99.0931,100.0787,53857.0
2023-10-10 09:50:00,103.61,104.0,103.56,103.91,55562.0,100.1076,100.4845,100.0593,100.3975,55562.0
2023-10-10 09:55:00,103.92,104.08,103.77,104.02,43284.0,100.4072,100.5618,100.2622,100.5038,43284.0
2023-10-10 10:00:00,104.01,104.39,103.96,104.35,49639.0,100.4941,100.8613,100.4458,100.8226,49639.0
2023-10-10 10:05:00,104.32,104.53,104.21,104.45,82695.0,100.7936,100.9965,100.6874,100.9193,82695.0
2023-10-10 10:10:00,104.46,104.77,104.27,104.69,71652.0,100.9289,101.2284,100.7453,101.1511,71652.0
2023-10-10 10:15:00,104.72,105.07,104.72,105.07,51754.0,101.1801,101.5183,101.1801,101.5183,51754.0
2023-10-10 10:20:00,105.03,105.21,105.0,105.1,41400.0,101.4796,101.6536,101.4507,101.5473,41400.0
2023-10-10 10:25:00,105.14,105.32,105.1,105.2,26444.0,101.5859,101.7598,101.5473,101.6439,26444.0
2023-10-10 10:30:00,105.2,105.22,104.88,104.93,59713.0,101.6439,101.6632,101.3347,101.383,59713.0
2023-10-10 10:35:00,104.93,105.09,104.66,104.66,35716.0,101.383,101.5376,101.1222,101.1222,35716.0
2023-10-10 10:40:00,104.68,104.78,104.62,104.69,18551.0,101.1415,101.2381,101.0835,101.1511,18551.0
2023-10-10 10:45:00,104.71,104.87,104.56,104.86,50757.0,101.1705,101.3251,101.0255,101.3154,50757.0
2023-10-10 10:50:00,104.81,104.84,104.53,104.55,32078.0,101.2671,101.2961,100.9965,101.0159,32078.0
2023-10-10 10:55:00,104.55,104.75,104.5,104.65,23872.0,101.0159,101.2091,100.9676,101.1125,23872.0
2023-10-10 11:00:00,104.65,104.65,104.38,104.58,32014.0,101.1125,101.1125,100.8516,101.0449,32014.0
2023-10-10 11:05:00,104.59,104.86,104.55,104.79,105505.0,101.0545,101.3154,101.0159,101.2478,105505.0
2023-10-10 11:10:00,104.79,105.17,104.66,105.14,60290.0,101.2478,101.6149,101.1222,101.5859,60290.0
2023-10-10 11:15:00,105.17,105.22,104.91,105.02,20274.0,101.6149,101.6632,101.3637,101.47,20274.0
2023-10-10 11:20:00,105.02,105.24,104.99,105.0,34193.0,101.47,101.6825,101.441,101.4507,34193.0
2023-10-10 11:25:00,105.0,105.04,104.82,105.02,24223.0,101.4507,101.4893,101.2767,101.47,24223.0
2023-10-10 11:30:00,105.02,105.05,104.93,104.93,21028.0,101.47,101.499,101.383,101.383,21028.0
2023-10-10 11:35:00,104.96,104.96,104.83,104.87,16949.0,101.412,101.412,101.2864,101.3251,16949.0
2023-10-10 11:40:00,104.86,104.93,104.8,104.83,51896.0,101.3154,101.383,101.2574,101.2864,51896.0
2023-10-10 11:45:00,104.8,104.85,104.69,104.71,23037.0,101.2574,101.3057,101.1511,101.1705,23037.0
2023-10-10 11:50:00,104.7,104.8,104.7,104.74,25550.0,101.1608,101.2574,101.1608,101.1994,25550.0
2023-10-10 11:55:00,104.77,104.89,104.72,104.81,23345.0,101.2284,101.3444,101.1801,101.2671,23345.0
2023-10-10 12:00:00,104.81,105.02,104.78,105.01,22766.0,101.2671,101.47,101.2381,101.4603,22766.0
2023-10-10 12:05:00,105.01,105.01,104.87,104.9,24242.0,101.4603,101.4603,101.3251,101.354,24242.0
2023-10-10 12:10:00,104.9,104.93,104.79,104.82,12614.0,101.354,101.383,101.2478,101.2767,12614.0
2023-10-10 12:15:00,104.81,104.82,104.7,104.75,17164.0,101.2671,101.2767,101.1608,101.2091,17164.0
2023-10-10 12:20:00,104.75,104.75,104.55,104.69,24632.0,101.2091,101.2091,101.0159,101.1511,24632.0
2023-10-10 12:25:00,104.69,104.69,104.61,104.65,12167.0,101.1511,101.1511,101.0738,101.1125,12167.0
2023-10-10 12:30:00,104.66,104.76,104.61,104.67,26917.0,101.1222,101.2188,101.0738,101.1318,26917.0
2023-10-10 12:35:00,104.68,104.77,104.64,104.69,20707.0,101.1415,101.2284,101.1028,101.1511,20707.0
2023-10-10 12:40:00,104.68,104.69,104.53,104.62,15816.0,101.1415,101.1511,100.9965,101.0835,15816.0
2023-10-10 12:45:00,104.58,104.59,104.52,104.53,10754.0,101.0449,101.0545,100.9869,100.9965,10754.0
2023-10-10 12:50:00,104.58,104.71,104.39,104.65,35540.0,101.0449,101.1705,100.8613,101.1125,35540.0
2023-10-10 12:55:00,104.67,104.91,104.62,104.84,12490.0,101.1318,101.3637,101.0835,101.2961,12490.0
2023-10-10 13:00:00,104.83,104.99,104.72,104.72,14865.0,101.2864,101.441,101.1801,101.1801,14865.0
2023-10-10 13:05:00,104.71,104.76,104.56,104.72,14142.0,101.1705,101.2188,101.0255,101.1801,14142.0
2023-10-10 13:10:00,104.73,104.91,104.59,104.84,23452.0,101.1898,101.3637,101.0545,101.2961,23452.0
2023-10-10 13:15:00,104.83,104.99,104.71,104.96,11783.0,101.2864,101.441,101.1705,101.412,11783.0
2023-10-10 13:20:00,105.0,105.06,104.82,104.82,29713.0,101.4507,101.5086,101.2767,101.2767,29713.0
2023-10-10 13:25:00,104.85,104.85,104.7,104.84,11762.0,101.3057,101.3057,101.1608,101.2961,11762.0
2023-10-10 13:30:00,104.81,104.83,104.72,104.76,13420.0,101.2671,101.2864,101.1801,101.2188,13420.0
2023-10-10 13:35:00,104.75,104.85,104.74,104.8,11610.0,101.2091,101.3057,101.1994,101.2574,11610.0
2023-10-10 13:40:00,104.8,105.08,104.78,105.06,18966.0,101.2574,101.528,101.2381,101.5086,18966.0
2023-10-10 13:45:00,105.07,105.07,104.88,105.05,12846.0,101.5183,101.5183,101.3347,101.499,12846.0
2023-10-10 13:50:00,105.03,105.04,104.79,104.86,20151.0,101.4796,101.4893,101.2478,101.3154,20151.0
2023-10-10 13:55:00,104.86,105.0,104.81,104.97,13819.0,101.3154,101.4507,101.2671,101.4217,13819.0
2023-10-10 14:00:00,104.98,105.05,104.93,105.02,24725.0,101.4313,101.499,101.383,101.47,24725.0
2023-10-10 14:05:00,105.0,105.0,104.84,104.9,14776.0,101.4507,101.4507,101.2961,101.354,14776.0
2023-10-10 14:10:00,104.9,104.91,104.71,104.71,16173.0,101.354,101.3637,101.1705,101.1705,16173.0
2023-10-10 14:15:00,104.66,104.66,104.41,104.54,24961.0,101.1222,101.1222,100.8806,101.0062,24961.0
2023-10-10 14:20:00,104.54,104.62,104.46,104.54,8697.0,101.0062,101.0835,100.9289,101.0062,8697.0
2023-10-10 14:25:00,104.56,104.85,104.53,104.82,18854.0,101.0255,101.3057,100.9965,101.2767,18854.0
2023-10-10 14:30:00,104.82,104.85,104.74,104.75,19786.0,101.2767,101.3057,101.1994,101.2091,19786.0
2023-10-10 14:35:00,104.75,104.81,104.53,104.57,13382.0,101.2091,101.2671,100.9965,101.0352,13382.0
2023-10-10 14:40:00,104.58,104.65,104.53,104.63,19813.0,101.0449,101.1125,100.9965,101.0932,19813.0
2023-10-10 14:45:00,104.63,104.93,104.61,104.84,24617.0,101.0932,101.383,101.0738,101.2961,24617.0
2023-10-10 14:50:00,104.84,104.84,104.56,104.6,19390.0,101.2961,101.2961,101.0255,101.0642,19390.0
2023-10-10 14:55:00,104.61,104.7,104.54,104.66,13924.0,101.0738,101.1608,101.0062,101.1222,13924.0
2023-10-10 15:00:00,104.68,104.74,104.61,104.66,15759.0,101.1415,101.1994,101.0738,101.1222,15759.0
2023-10-10 15:05:00,104.69,104.8,104.63,104.8,18825.0,101.1511,101.2574,101.0932,101.2574,18825.0
2023-10-10 15:10:00,104.81,104.86,104.72,104.81,28643.0,101.2671,101.3154,101.1801,101.2671,28643.0
2023-10-10 15:15:00,104.8,104.97,104.78,104.91,31413.0,101.2574,101.4217,101.2381,101.3637,31413.0
2023-10-10 15:20:00,104.9,105.13,104.85,105.09,27310.0,101.354,101.5763,101.3057,101.5376,27310.0
2023-10-10 15:25:00,105.09,105.22,105.04,105.16,36162.0,101.5376,101.6632,101.4893,101.6053,36162.0
2023-10-10 15:30:00,105.14,105.14,104.86,104.9,54523.0,101.5859,101.5859,101.3154,101.354,54523.0
2023-10-10 15:35:00,104.9,105.0,104.89,104.95,36956.0,101.354,101.4507,101.3444,101.4024,36956.0
2023-10-10 15:40:00,104.95,105.09,104.93,105.01,48443.0,101.4024,101.5376,101.383,101.4603,48443.0
2023-10-10 15:45:00,105.02,105.22,105.0,105.21,51668.0,101.47,101.6632,101.4507,101.6536,51668.0
2023-10-10 15:50:00,105.19,105.2,105.07,105.12,77876.0,101.6342,101.6439,101.5183,101.5666,77876.0
2023-10-10 15:55:00,105.13,105.4,105.13,105.39,241504.0,101.5763,101.8371,101.5763,101.8275,241504.0
2023-10-11 09:30:00,106.16,106.18,105.48,105.79,39736.0,102.5714,102.5908,101.9144,102.214,39736.0
2023-10-11 09:35:00,105.85,105.89,104.63,104.81,60552.0,102.2719,102.3106,101.0932,101.2671,60552.0
2023-10-11 09:40:00,104.62,104.71,103.83,104.16,62870.0,101.0835,101.1705,100.3202,100.6391,62870.0
2023-10-11 09:45:00,104.12,104.12,103.52,103.61,25405.0,100.6004,100.6004,100.0207,100.1076,25405.0
2023-10-11 09:50:00,103.6,103.7,103.15,103.28,49139.0,100.098,100.1946,99.6632,99.7888,49139.0
2023-10-11 09:55:00,103.28,103.37,103.1,103.34,36504.0,99.7888,99.8758,99.6149,99.8468,36504.0
2023-10-11 10:00:00,103.4,104.06,103.23,103.95,31884.0,99.9047,100.5424,99.7405,100.4362,31884.0
2023-10-11 10:05:00,103.89,103.94,103.64,103.69,23515.0,100.3782,100.4265,100.1366,100.1849,23515.0
2023-10-11 10:10:00,103.69,103.76,103.12,103.18,34241.0,100.1849,100.2526,99.6342,99.6922,34241.0
2023-10-11 10:15:00,103.18,103.42,103.15,103.31,16538.0,99.6922,99.9241,99.6632,99.8178,16538.0
2023-10-11 10:20:00,103.28,103.38,103.06,103.2,31754.0,99.7888,99.8854,99.5762,99.7115,31754.0
2023-10-11 10:25:00,103.14,103.18,102.98,103.17,26210.0,99.6535,99.6922,99.4989,99.6825,26210.0
2023-10-11 10:30:00,103.23,103.57,103.2,103.49,20596.0,99.7405,100.069,99.7115,99.9917,20596.0
2023-10-11 10:35:00,103.47,103.47,103.18,103.29,26743.0,99.9724,99.9724,99.6922,99.7985,26743.0
2023-10-11 10:40:00,103.26,103.3,103.14,103.29,16917.0,99.7695,99.8081,99.6535,99.7985,16917.0
2023-10-11 10:45:00,103.28,103.39,103.16,103.18,18930.0,99.7888,99.8951,99.6729,99.6922,18930.0
2023-10-11 10:50:00,103.2,103.21,102.98,103.11,32499.0,99.7115,99.7212,99.4989,99.6245,32499.0
2023-10-11 10:55:00,103.03,103.15,103.01,103.02,33547.0,99.5473,99.6632,99.5279,99.5376,33547.0
2023-10-11 11:00:00,103.02,103.19,102.87,103.01,31587.0,99.5376,99.7018,99.3927,99.5279,31587.0
2023-10-11 11:05:00,103.01,103.42,102.97,103.07,56656.0,99.5279,99.9241,99.4893,99.5859,56656.0
2023-10-11 11:10:00,103.09,103.19,102.77,102.8,23019.0,99.6052,99.7018,99.296,99.325,23019.0
2023-10-11 11:15:00,102.81,103.04,102.73,102.93,58553.0,99.3347,99.5569,99.2574,99.4506,58553.0
2023-10-11 11:20:00,102.92,103.07,102.8,102.91,67823.0,99.441,99.5859,99.325,99.4313,67823.0
2023-10-11 11:25:00,102.9,103.11,102.86,102.98,48725.0,99.4216,99.6245,99.383,99.4989,48725.0
2023-10-11 11:30:00,102.97,103.18,102.95,103.08,34570.0,99.4893,99.6922,99.47,99.5956,34570.0
2023-10-11 11:35:00,103.06,103.12,102.98,103.09,20102.0,99.5762,99.6342,99.4989,99.6052,20102.0
2023-10-11 11:40:00,103.05,103.05,102.71,102.86,46209.0,99.5666,99.5666,99.2381,99.383,46209.0
2023-10-11 11:45:00,102.87,103.12,102.86,103.0,53836.0,99.3927,99.6342,99.383,99.5183,53836.0
2023-10-11 11:50:00,102.96,103.12,102.94,103.06,18753.0,99.4796,99.6342,99.4603,99.5762,18753.0
2023-10-11 11:55:00,103.06,103.06,102.66,102.78,33404.0,99.5762,99.5762,99.1898,99.3057,33404.0
2023-10-11 12:00:00,102.77,102.83,102.74,102.77,20455.0,99.296,99.354,99.2671,99.296,20455.0
2023-10-11 12:05:00,102.75,103.12,102.65,103.12,22871.0,99.2767,99.6342,99.1801,99.6342,22871.0
2023-10-11 12:10:00,103.13,103.16,102.82,102.82,15018.0,99.6439,99.6729,99.3444,99.3444,15018.0
2023-10-11 12:15:00,102.84,102.92,102.73,102.85,15980.0,99.3637,99.441,99.2574,99.3733,15980.0
2023-10-11 12:20:00,102.81,103.21,102.77,103.17,55757.0,99.3347,99.7212,99.296,99.6825,55757.0
2023-10-11 12:25:00,103.17,103.18,102.77,102.86,30322.0,99.6825,99.6922,99.296,99.383,30322.0
2023-10-11 12:30:00,102.92,102.97,102.82,102.84,9149.0,99.441,99.4893,99.3444,99.3637,9149.0
2023-10-11 12:35:00,102.82,102.97,102.81,102.94,12661.0,99.3444,99.4893,99.3347,99.4603,12661.0
2023-10-11 12:40:00,102.91,103.03,102.89,102.97,9983.0,99.4313,99.5473,99.412,99.4893,9983.0
2023-10-11 12:45:00,103.0,103.07,102.96,103.05,9656.0,99.5183,99.5859,99.4796,99.5666,9656.0
2023-10-11 12:50:00,103.04,103.07,102.82,102.85,7839.0,99.5569,99.5859,99.3444,99.3733,7839.0
2023-10-11 12:55:00,102.85,102.9,102.77,102.85,8635.0,99.3733,99.4216,99.296,99.3733,8635.0
2023-10-11 13:00:00,102.87,103.01,102.81,102.81,24450.0,99.3927,99.5279,99.3347,99.3347,24450.0
2023-10-11 13:05:00,102.79,102.9,102.69,102.83,22268.0,99.3154,99.4216,99.2187,99.354,22268.0
2023-10-11 13:10:00,102.81,102.92,102.8,102.83,12518.0,99.3347,99.441,99.325,99.354,12518.0
2023-10-11 13:15:00,102.84,102.86,102.6,102.66,16709.0,99.3637,99.383,99.1318,99.1898,16709.0
2023-10-11 13:20:00,102.65,102.78,102.64,102.7,15411.0,99.1801,99.3057,99.1704,99.2284,15411.0
2023-10-11 13:25:00,102.69,102.73,102.59,102.61,7943.0,99.2187,99.2574,99.1221,99.1415,7943.0
2023-10-11 13:30:00,102.6,102.62,102.46,102.57,27688.0,99.1318,99.1511,98.9965,99.1028,27688.0
2023-10-11 13:35:00,102.59,102.62,102.41,102.45,18893.0,99.1221,99.1511,98.9482,98.9869,18893.0
2023-10-11 13:40:00,102.45,102.47,102.1,102.28,54352.0,98.9869,99.0062,98.6487,98.8226,54352.0
2023-10-11 13:45:00,102.29,102.43,102.29,102.42,13761.0,98.8323,98.9675,98.8323,98.9579,13761.0
2023-10-11 13:50:00,102.43,102.49,102.34,102.42,20533.0,98.9675,99.0255,98.8806,98.9579,20533.0
2023-10-11 13:55:00,102.46,102.57,102.35,102.53,32253.0,98.9965,99.1028,98.8902,99.0642,32253.0
2023-10-11 14:00:00,102.58,102.66,102.46,102.47,34938.0,99.1125,99.1898,98.9965,99.0062,34938.0
2023-10-11 14:05:00,102.45,102.49,102.4,102.42,12085.0,98.9869,99.0255,98.9385,98.9579,12085.0
2023-10-11 14:10:00,102.42,102.48,102.34,102.34,21691.0,98.9579,99.0158,98.8806,98.8806,21691.0
2023-10-11 14:15:00,102.36,102.65,102.36,102.56,15891.0,98.8999,99.1801,98.8999,99.0931,15891.0
2023-10-11 14:20:00,102.53,102.71,102.52,102.69,27509.0,99.0642,99.2381,99.0545,99.2187,27509.0
2023-10-11 14:25:00,102.68,102.69,102.53,102.55,17867.0,99.2091,99.2187,99.0642,99.0835,17867.0
2023-10-11 14:30:00,102.57,102.73,102.54,102.72,21442.0,99.1028,99.2574,99.0738,99.2477,21442.0
2023-10-11 14:35:00,102.7,102.88,102.7,102.83,25632.0,99.2284,99.4023,99.2284,99.354,25632.0
2023-10-11 14:40:00,102.84,103.08,102.79,103.04,23271.0,99.3637,99.5956,99.3154,99.5569,23271.0
2023-10-11 14:45:00,103.04,103.26,103.04,103.13,29105.0,99.5569,99.7695,99.5569,99.6439,29105.0
2023-10-11 14:50:00,103.1,103.38,103.1,103.37,18736.0,99.6149,99.8854,99.6149,99.8758,18736.0
2023-10-11 14:55:00,103.36,103.48,103.32,103.38,29803.0,99.8661,99.982,99.8274,99.8854,29803.0
2023-10-11 15:00:00,103.38,103.53,103.32,103.45,50247.0,99.8854,100.0304,99.8274,99.9531,50247.0
2023-10-11 15:05:00,103.45,103.47,103.32,103.4,55824.0,99.9531,99.9724,99.8274,99.9047,55824.0
2023-10-11 15:10:00,103.4,103.54,103.38,103.47,37396.0,99.9047,100.04,99.8854,99.9724,37396.0
2023-10-11 15:15:00,103.44,103.45,103.16,103.21,22975.0,99.9434,99.9531,99.6729,99.7212,22975.0
2023-10-11 15:20:00,103.23,103.25,103.14,103.17,20977.0,99.7405,99.7598,99.6535,99.6825,20977.0
2023-10-11 15:25:00,103.14,103.25,103.14,103.2,21611.0,99.6535,99.7598,99.6535,99.7115,21611.0
2023-10-11 15:30:00,103.2,103.32,103.14,103.3,41050.0,99.7115,99.8274,99.6535,99.8081,41050.0
2023-10-11 15:35:00,103.3,103.36,103.14,103.34,38530.0,99.8081,99.8661,99.6535,99.8468,38530.0
2023-10-11 15:40:00,103.33,103.64,103.32,103.6,63801.0,99.8371,100.1366,99.8274,100.098,63801.0
2023-10-11 15:45:00,103.61,103.72,103.58,103.67,57999.0,100.1076,100.2139,100.0787,100.1656,57999.0
2023-10-11 15:50:00,103.69,104.0,103.66,103.98,105575.0,100.1849,100.4845,100.156,100.4651,105575.0
2023-10-11 15:55:00,104.01,104.01,103.6,103.67,282222.0,100.4941,100.4941,100.098,100.1656,282222.0
2023-10-12 09:30:00,104.19,104.26,102.9,102.95,44044.0,100.668,100.7357,99.4216,99.47,44044.0
2023-10-12 09:35:00,102.95,103.05,102.73,102.77,30690.0,99.47,99.5666,99.2574,99.296,30690.0
2023-10-12 09:40:00,102.7,102.81,102.2,102.32,52273.0,99.2284,99.3347,98.7453,98.8613,52273.0
2023-10-12 09:45:00,102.36,102.75,102.36,102.42,25168.0,98.8999,99.2767,98.8999,98.9579,25168.0
2023-10-12 09:50:00,102.57,102.71,102.18,102.22,12277.0,99.1028,99.2381,98.726,98.7646,12277.0
2023-10-12 09:55:00,102.23,102.59,102.17,102.56,34761.0,98.7743,99.1221,98.7163,99.0931,34761.0
2023-10-12 10:00:00,102.59,102.74,102.51,102.54,27723.0,99.1221,99.2671,99.0448,99.0738,27723.0
2023-10-12 10:05:00,102.53,102.61,102.37,102.48,15981.0,99.0642,99.1415,98.9096,99.0158,15981.0
2023-10-12 10:10:00,102.47,102.57,102.33,102.55,57229.0,99.0062,99.1028,98.8709,99.0835,57229.0
2023-10-12 10:15:00,102.57,102.85,102.45,102.85,11900.0,99.1028,99.3733,98.9869,99.3733,11900.0
2023-10-12 10:20:00,102.83,102.91,102.66,102.67,18148.0,99.354,99.4313,99.1898,99.1994,18148.0
2023-10-12 10:25:00,102.67,102.9,102.65,102.79,29489.0,99.1994,99.4216,99.1801,99.3154,29489.0
2023-10-12 10:30:00,102.79,103.06,102.73,102.74,28758.0,99.3154,99.5762,99.2574,99.2671,28758.0
2023-10-12 10:35:00,102.74,102.77,102.55,102.57,25138.0,99.2671,99.296,99.0835,99.1028,25138.0
2023-10-12 10:40:00,102.55,102.61,102.33,102.36,24220.0,99.0835,99.1415,98.8709,98.8999,24220.0
2023-10-12 10:45:00,102.33,102.46,102.25,102.3,18436.0,98.8709,98.9965,98.7936,98.8419,18436.0
2023-10-12 10:50:00,102.29,102.32,102.02,102.08,28061.0,98.8323,98.8613,98.5714,98.6294,28061.0
2023-10-12 10:55:00,102.06,102.19,101.99,102.17,25564.0,98.61,98.7356,98.5424,98.7163,25564.0
2023-10-12 11:00:00,102.2,102.36,102.15,102.28,18818.0,98.7453,98.8999,98.697,98.8226,18818.0
2023-10-12 11:05:00,102.22,102.31,102.07,102.1,15741.0,98.7646,98.8516,98.6197,98.6487,15741.0
2023-10-12 11:10:00,102.1,102.26,101.94,102.25,24117.0,98.6487,98.8033,98.4941,98.7936,24117.0
2023-10-12 11:15:00,102.26,102.31,102.08,102.16,12676.0,98.8033,98.8516,98.6294,98.7067,12676.0
2023-10-12 11:20:00,102.15,102.54,102.11,102.5,14964.0,98.697,99.0738,98.6584,99.0352,14964.0
2023-10-12 11:25:00,102.48,102.81,102.48,102.73,25523.0,99.0158,99.3347,99.0158,99.2574,25523.0
2023-10-12 11:30:00,102.71,102.74,102.44,102.54,14628.0,99.2381,99.2671,98.9772,99.0738,14628.0
2023-10-12 11:35:00,102.51,102.55,102.38,102.44,11484.0,99.0448,99.0835,98.9192,98.9772,11484.0
2023-10-12 11:40:00,102.4,102.47,102.18,102.2,15410.0,98.9385,99.0062,98.726,98.7453,15410.0
2023-10-12 11:45:00,102.15,102.21,102.08,102.08,32512.0,98.697,98.755,98.6294,98.6294,32512.0
2023-10-12 11:50:00,102.09,102.32,102.08,102.27,6569.0,98.639,98.8613,98.6294,98.8129,6569.0
2023-10-12 11:55:00,102.28,102.6,102.28,102.59,17526.0,98.8226,99.1318,98.8226,99.1221,17526.0
2023-10-12 12:00:00,102.61,102.74,102.52,102.52,22932.0,99.1415,99.2671,99.0545,99.0545,22932.0
2023-10-12 12:05:00,102.53,102.53,102.36,102.4,8124.0,99.0642,99.0642,98.8999,98.9385,8124.0
2023-10-12 12:10:00,102.39,102.61,102.38,102.58,8667.0,98.9289,99.1415,98.9192,99.1125,8667.0
2023-10-12 12:15:00,102.56,102.79,102.56,102.7,16221.0,99.0931,99.3154,99.0931,99.2284,16221.0
2023-10-12 12:20:00,102.69,102.69,102.51,102.61,15156.0,99.2187,99.2187,99.0448,99.1415,15156.0
2023-10-12 12:25:00,102.56,102.62,102.44,102.51,19481.0,99.0931,99.1511,98.9772,99.0448,19481.0
2023-10-12 12:30:00,102.51,102.57,102.4,102.51,17375.0,99.0448,99.1028,98.9385,99.0448,17375.0
2023-10-12 12:35:00,102.46,102.48,102.35,102.46,8094.0,98.9965,99.0158,98.8902,98.9965,8094.0
2023-10-12 12:40:00,102.47,102.51,102.38,102.46,6620.0,99.0062,99.0448,98.9192,98.9965,6620.0
2023-10-12 12:45:00,102.45,102.53,102.37,102.41,8048.0,98.9869,99.0642,98.9096,98.9482,8048.0
2023-10-12 12:50:00,102.36,102.41,102.27,102.28,11831.0,98.8999,98.9482,98.8129,98.8226,11831.0
2023-10-12 12:55:00,102.27,102.36,102.24,102.31,10580.0,98.8129,98.8999,98.784,98.8516,10580.0
2023-10-12 13:00:00,102.28,102.31,101.94,102.12,25345.0,98.8226,98.8516,98.4941,98.668,25345.0
2023-10-12 13:05:00,102.11,102.11,101.7,101.84,39951.0,98.6584,98.6584,98.2622,98.3975,39951.0
2023-10-12 13:10:00,101.83,101.98,101.8,101.98,16156.0,98.3878,98.5327,98.3588,98.5327,16156.0
2023-10-12 13:15:00,101.98,102.03,101.91,102.02,26803.0,98.5327,98.5811,98.4651,98.5714,26803.0
2023-10-12 13:20:00,102.06,102.25,101.85,101.85,20431.0,98.61,98.7936,98.4071,98.4071,20431.0
2023-10-12 13:25:00,101.89,101.95,101.74,101.81,15653.0,98.4458,98.5038,98.3009,98.3685,15653.0
2023-10-12 13:30:00,101.84,101.87,101.75,101.78,19633.0,98.3975,98.4265,98.3105,98.3395,19633.0
2023-10-12 13:35:00,101.82,101.84,101.55,101.6,31919.0,98.3782,98.3975,98.1173,98.1656,31919.0
2023-10-12 13:40:00,101.58,101.62,101.47,101.47,45212.0,98.1463,98.1849,98.04,98.04,45212.0
2023-10-12 13:45:00,101.47,101.56,101.43,101.51,37494.0,98.04,98.1269,98.0013,98.0786,37494.0
2023-10-12 13:50:00,101.51,101.54,101.34,101.51,28199.0,98.0786,98.1076,97.9144,98.0786,28199.0
2023-10-12 13:55:00,101.53,101.59,101.47,101.51,51233.0,98.098,98.1559,98.04,98.0786,51233.0
2023-10-12 14:00:00,101.55,101.62,101.47,101.47,26662.0,98.1173,98.1849,98.04,98.04,26662.0
2023-10-12 14:05:00,101.44,101.44,101.3,101.32,35362.0,98.011,98.011,97.8757,97.8951,35362.0
2023-10-12 14:10:00,101.31,101.31,101.11,101.28,42594.0,97.8854,97.8854,97.6922,97.8564,42594.0
2023-10-12 14:15:00,101.28,101.33,101.09,101.13,27588.0,97.8564,97.9047,97.6728,97.7115,27588.0
2023-10-12 14:20:00,101.16,101.43,101.14,101.4,21936.0,97.7405,98.0013,97.7211,97.9724,21936.0
2023-10-12 14:25:00,101.37,101.55,101.34,101.51,23419.0,97.9434,98.1173,97.9144,98.0786,23419.0
2023-10-12 14:30:00,101.5,101.6,101.46,101.49,26256.0,98.069,98.1656,98.0303,98.0593,26256.0
2023-10-12 14:35:00,101.47,101.57,101.32,101.32,20818.0,98.04,98.1366,97.8951,97.8951,20818.0
2023-10-12 14:40:00,101.32,101.37,101.17,101.2,21204.0,97.8951,97.9434,97.7501,97.7791,21204.0
2023-10-12 14:45:00,101.2,101.52,101.17,101.46,20508.0,97.7791,98.0883,97.7501,98.0303,20508.0
2023-10-12 14:50:00,101.47,101.57,101.44,101.52,21246.0,98.04,98.1366,98.011,98.0883,21246.0
2023-10-12 14:55:00,101.5,101.53,101.45,101.5,34181.0,98.069,98.098,98.0207,98.069,34181.0
2023-10-12 15:00:00,101.49,101.59,101.49,101.5,21086.0,98.0593,98.1559,98.0593,98.069,21086.0
2023-10-12 15:05:00,101.48,101.67,101.41,101.61,20221.0,98.0496,98.2332,97.982,98.1753,20221.0
2023-10-12 15:10:00,101.59,101.67,101.48,101.61,36583.0,98.1559,98.2332,98.0496,98.1753,36583.0
2023-10-12 15:15:00,101.59,101.65,101.5,101.58,23729.0,98.1559,98.2139,98.069,98.1463,23729.0
2023-10-12 15:20:00,101.58,101.64,101.5,101.5,24601.0,98.1463,98.2042,98.069,98.069,24601.0
2023-10-12 15:25:00,101.5,101.5,101.29,101.34,16570.0,98.069,98.069,97.8661,97.9144,16570.0
2023-10-12 15:30:00,101.34,101.68,101.34,101.6,26287.0,97.9144,98.2429,97.9144,98.1656,26287.0
2023-10-12 15:35:00,101.6,101.97,101.59,101.97,30085.0,98.1656,98.5231,98.1559,98.5231,30085.0
2023-10-12 15:40:00,101.98,102.02,101.85,101.92,41459.0,98.5327,98.5714,98.4071,98.4748,41459.0
2023-10-12 15:45:00,101.92,101.95,101.78,101.88,41221.0,98.4748,98.5038,98.3395,98.4361,41221.0
2023-10-12 15:50:00,101.85,101.94,101.72,101.81,78838.0,98.4071,98.4941,98.2815,98.3685,78838.0
2023-10-12 15:55:00,101.81,101.99,101.79,101.85,196677.0,98.3685,98.5424,98.3492,98.4071,196677.0
2023-10-13 09:30:00,111.1,111.64,109.02,109.79,918710.0,107.3445,107.8662,105.3348,106.0787,918710.0
2023-10-13 09:35:00,109.78,110.15,108.74,109.6,332128.0,106.0691,106.4266,105.0642,105.8952,332128.0
2023-10-13 09:40:00,109.69,110.45,109.41,110.39,270113.0,105.9821,106.7164,105.7116,106.6585,270113.0
2023-10-13 09:45:00,110.38,110.42,109.26,109.59,204086.0,106.6488,106.6874,105.5667,105.8855,204086.0
2023-10-13 09:50:00,109.6,109.94,109.12,109.79,149746.0,105.8952,106.2237,105.4314,106.0787,149746.0
2023-10-13 09:55:00,109.88,110.21,109.6,110.2,168189.0,106.1657,106.4845,105.8952,106.4749,168189.0
2023-10-13 10:00:00,110.1,110.16,109.5,109.83,133813.0,106.3783,106.4362,105.7985,106.1174,133813.0
2023-10-13 10:05:00,109.95,110.71,109.73,110.62,144264.0,106.2333,106.9676,106.0208,106.8807,144264.0
2023-10-13 10:10:00,110.6,110.86,110.35,110.69,146155.0,106.8614,107.1126,106.6198,106.9483,146155.0
2023-10-13 10:15:00,110.73,110.84,110.31,110.82,103475.0,106.987,107.0932,106.5812,107.0739,103475.0
2023-10-13 10:20:00,110.81,110.85,110.37,110.69,74521.0,107.0643,107.1029,106.6391,106.9483,74521.0
2023-10-13 10:25:00,110.66,110.86,110.55,110.56,58864.0,106.9193,107.1126,106.8131,106.8227,58864.0
2023-10-13 10:30:00,110.5,110.5,110.04,110.08,156861.0,106.7647,106.7647,106.3203,106.3589,156861.0
2023-10-13 10:35:00,110.11,110.28,109.51,110.0,131562.0,106.3879,106.5522,105.8082,106.2816,131562.0
2023-10-13 10:40:00,109.95,109.99,109.67,109.76,97843.0,106.2333,106.272,105.9628,106.0498,97843.0
2023-10-13 10:45:00,109.75,110.05,109.7,109.79,48363.0,106.0401,106.33,105.9918,106.0787,48363.0
2023-10-13 10:50:00,109.79,109.86,109.5,109.65,71992.0,106.0787,106.1464,105.7985,105.9435,71992.0
2023-10-13 10:55:00,109.66,109.97,109.34,109.77,123568.0,105.9531,106.2527,105.644,106.0594,123568.0
2023-10-13 11:00:00,109.78,110.35,109.69,110.1,80783.0,106.0691,106.6198,105.9821,106.3783,80783.0
2023-10-13 11:05:00,110.1,110.71,110.01,110.65,58798.0,106.3783,106.9676,106.2913,106.9097,58798.0
2023-10-13 11:10:00,110.68,110.86,110.55,110.78,63577.0,106.9387,107.1126,106.8131,107.0353,63577.0
2023-10-13 11:15:00,110.84,111.42,110.77,111.32,147590.0,107.0932,107.6536,107.0256,107.557,147590.0
2023-10-13 11:20:00,111.32,111.75,111.31,111.59,186917.0,107.557,107.9725,107.5474,107.8179,186917.0
2023-10-13 11:25:00,111.59,111.95,111.59,111.91,113507.0,107.8179,108.1657,107.8179,108.1271,113507.0
2023-10-13 11:30:00,111.9,112.24,111.82,111.87,191096.0,108.1174,108.4459,108.0401,108.0884,191096.0
2023-10-13 11:35:00,111.9,111.9,111.43,111.48,93061.0,108.1174,108.1174,107.6633,107.7116,93061.0
2023-10-13 11:40:00,111.48,111.57,111.34,111.5,72484.0,107.7116,107.7986,107.5763,107.7309,72484.0
2023-10-13 11:45:00,111.51,111.83,111.45,111.77,73477.0,107.7406,108.0498,107.6826,107.9918,73477.0
2023-10-13 11:50:00,111.8,111.89,111.3,111.34,51232.0,108.0208,108.1078,107.5377,107.5763,51232.0
2023-10-13 11:55:00,111.35,111.47,111.22,111.38,58628.0,107.586,107.702,107.4604,107.615,58628.0
2023-10-13 12:00:00,111.36,111.94,111.18,111.9,105877.0,107.5957,108.1561,107.4218,108.1174,105877.0
2023-10-13 12:05:00,111.9,112.07,111.89,111.98,135763.0,108.1174,108.2817,108.1078,108.1947,135763.0
2023-10-13 12:10:00,111.99,112.11,111.94,112.03,102602.0,108.2044,108.3203,108.1561,108.243,102602.0
2023-10-13 12:15:00,112.0,112.24,111.89,112.24,87950.0,108.214,108.4459,108.1078,108.4459,87950.0
2023-10-13 12:20:00,112.2,112.37,111.9,112.08,94023.0,108.4073,108.5715,108.1174,108.2913,94023.0
2023-10-13 12:25:00,112.07,112.19,112.01,112.03,55244.0,108.2817,108.3976,108.2237,108.243,55244.0
2023-10-13 12:30:00,112.02,112.38,111.94,112.24,69929.0,108.2334,108.5812,108.1561,108.4459,69929.0
2023-10-13 12:35:00,112.25,112.29,111.79,111.84,50162.0,108.4556,108.4942,108.0111,108.0594,50162.0
2023-10-13 12:40:00,111.8,111.83,111.39,111.42,65108.0,108.0208,108.0498,107.6247,107.6536,65108.0
2023-10-13 12:45:00,111.42,111.46,110.94,110.99,81714.0,107.6536,107.6923,107.1899,107.2382,81714.0
2023-10-13 12:50:00,110.97,111.19,110.92,111.02,78594.0,107.2189,107.4314,107.1705,107.2672,78594.0
2023-10-13 12:55:00,111.01,111.13,110.97,111.07,57026.0,107.2575,107.3734,107.2189,107.3155,57026.0
2023-10-13 13:00:00,111.09,111.21,110.65,110.77,73654.0,107.3348,107.4507,106.9097,107.0256,73654.0
2023-10-13 13:05:00,110.83,110.97,110.7,110.96,36198.0,107.0836,107.2189,106.958,107.2092,36198.0
2023-10-13 13:10:00,110.97,110.99,110.6,110.67,36802.0,107.2189,107.2382,106.8614,106.929,36802.0
2023-10-13 13:15:00,110.68,110.81,110.49,110.74,47145.0,106.9387,107.0643,106.7551,106.9966,47145.0
2023-10-13 13:20:00,110.76,110.89,110.65,110.7,54900.0,107.016,107.1416,106.9097,106.958,54900.0
2023-10-13 13:25:00,110.7,110.83,110.6,110.81,47286.0,106.958,107.0836,106.8614,107.0643,47286.0
2023-10-13 13:30:00,110.83,111.09,110.79,111.07,51021.0,107.0836,107.3348,107.0449,107.3155,51021.0
2023-10-13 13:35:00,111.08,111.34,110.97,111.24,402904.0,107.3251,107.5763,107.2189,107.4797,402904.0
2023-10-13 13:40:00,111.24,111.78,111.12,111.67,222126.0,107.4797,108.0015,107.3638,107.8952,222126.0
2023-10-13 13:45:00,111.68,111.88,111.61,111.85,65187.0,107.9049,108.0981,107.8372,108.0691,65187.0
2023-10-13 13:50:00,111.87,112.08,111.86,111.93,132047.0,108.0884,108.2913,108.0788,108.1464,132047.0
2023-10-13 13:55:00,111.9,112.0,111.7,111.92,52649.0,108.1174,108.214,107.9242,108.1367,52649.0
2023-10-13 14:00:00,111.94,112.0,111.64,111.64,58056.0,108.1561,108.214,107.8662,107.8662,58056.0
2023-10-13 14:05:00,111.63,111.7,111.32,111.44,59718.0,107.8565,107.9242,107.557,107.673,59718.0
2023-10-13 14:10:00,111.44,111.53,111.24,111.26,50886.0,107.673,107.7599,107.4797,107.4991,50886.0
2023-10-13 14:15:00,111.26,111.61,111.24,111.56,55118.0,107.4991,107.8372,107.4797,107.7889,55118.0
2023-10-13 14:20:00,111.57,111.65,111.38,111.38,45412.0,107.7986,107.8759,107.615,107.615,45412.0
2023-10-13 14:25:00,111.38,111.45,111.26,111.44,45408.0,107.615,107.6826,107.4991,107.673,45408.0
2023-10-13 14:30:00,111.42,111.52,111.17,111.2,59412.0,107.6536,107.7503,107.4121,107.4411,59412.0
2023-10-13 14:35:00,111.2,111.2,110.85,110.89,58668.0,107.4411,107.4411,107.1029,107.1416,58668.0
2023-10-13 14:40:00,110.89,110.99,110.75,110.76,39835.0,107.1416,107.2382,107.0063,107.016,39835.0
2023-10-13 14:45:00,110.76,110.87,110.63,110.81,116978.0,107.016,107.1222,106.8903,107.0643,116978.0
2023-10-13 14:50:00,110.8,110.92,110.6,110.7,193208.0,107.0546,107.1705,106.8614,106.958,193208.0
2023-10-13 14:55:00,110.7,110.7,109.91,110.33,178333.0,106.958,106.958,106.1947,106.6005,178333.0
2023-10-13 15:00:00,110.36,110.56,110.26,110.52,82653.0,106.6295,106.8227,106.5329,106.7841,82653.0
2023-10-13 15:05:00,110.54,110.72,110.17,110.64,76124.0,106.8034,106.9773,106.4459,106.9,76124.0
2023-10-13 15:10:00,110.61,110.81,110.56,110.72,77675.0,106.871,107.0643,106.8227,106.9773,77675.0
2023-10-13 15:15:00,110.74,110.85,110.58,110.67,41200.0,106.9966,107.1029,106.842,106.929,41200.0
2023-10-13 15:20:00,110.66,110.79,110.53,110.62,93263.0,106.9193,107.0449,106.7937,106.8807,93263.0
2023-10-13 15:25:00,110.66,110.69,110.43,110.53,55773.0,106.9193,106.9483,106.6971,106.7937,55773.0
2023-10-13 15:30:00,110.55,110.75,110.46,110.48,188105.0,106.8131,107.0063,106.7261,106.7454,188105.0
2023-10-13 15:35:00,110.48,110.69,110.45,110.66,105159.0,106.7454,106.9483,106.7164,106.9193,105159.0
2023-10-13 15:40:00,110.66,110.72,110.5,110.56,160242.0,106.9193,106.9773,106.7647,106.8227,160242.0
2023-10-13 15:45:00,110.57,110.79,110.56,110.75,167815.0,106.8324,107.0449,106.8227,107.0063,167815.0
2023-10-13 15:50:00,110.74,110.89,110.68,110.76,330154.0,106.9966,107.1416,106.9387,107.016,330154.0
2023-10-13 15:55:00,110.76,111.17,110.73,111.16,497661.0,107.016,107.4121,106.987,107.4024,497661.0
2023-10-16 09:30:00,111.24,111.39,110.66,110.9,107561.0,107.4797,107.6247,106.9193,107.1512,107561.0
2023-10-16 09:35:00,110.97,111.23,110.7,110.73,61855.0,107.2189,107.4701,106.958,106.987,61855.0
2023-10-16 09:40:00,110.63,111.8,110.56,111.8,83623.0,106.8903,108.0208,106.8227,108.0208,83623.0
2023-10-16 09:45:00,111.76,112.7,111.69,112.62,85791.0,107.9822,108.8904,107.9145,108.8131,85791.0
2023-10-16 09:50:00,112.59,112.95,112.4,112.49,57616.0,108.7841,109.1319,108.6005,108.6875,57616.0
2023-10-16 09:55:00,112.47,112.56,112.0,112.02,48082.0,108.6682,108.7551,108.214,108.2334,48082.0
2023-10-16 10:00:00,112.07,112.07,111.54,111.77,43807.0,108.2817,108.2817,107.7696,107.9918,43807.0
2023-10-16 10:05:00,111.76,112.19,111.68,112.09,46033.0,107.9822,108.3976,107.9049,108.301,46033.0
2023-10-16 10:10:00,112.05,112.58,112.0,112.56,34803.0,108.2623,108.7744,108.214,108.7551,34803.0
2023-10-16 10:15:00,112.51,112.82,112.3,112.76,45441.0,108.7068,109.0063,108.5039,108.9483,45441.0
2023-10-16 10:20:00,112.79,112.97,112.74,112.87,44461.0,108.9773,109.1512,108.929,109.0546,44461.0
2023-10-16 10:25:00,112.88,112.9,112.48,112.77,53097.0,109.0643,109.0836,108.6778,108.958,53097.0
2023-10-16 10:30:00,112.8,112.99,112.65,112.73,51878.0,108.987,109.1706,108.8421,108.9194,51878.0
2023-10-16 10:35:00,112.77,112.99,112.53,112.53,55511.0,108.958,109.1706,108.7261,108.7261,55511.0
2023-10-16 10:40:00,112.54,112.8,112.54,112.76,55994.0,108.7358,108.987,108.7358,108.9483,55994.0
2023-10-16 10:45:00,112.77,113.45,112.59,113.42,84038.0,108.958,109.615,108.7841,109.586,84038.0
2023-10-16 10:50:00,113.42,113.78,113.38,113.64,48554.0,109.586,109.9339,109.5474,109.7986,48554.0
2023-10-16 10:55:00,113.68,114.11,113.64,113.84,72418.0,109.8372,110.2527,109.7986,109.9918,72418.0
2023-10-16 11:00:00,113.86,114.25,113.83,113.92,70272.0,110.0112,110.388,109.9822,110.0691,70272.0
2023-10-16 11:05:00,113.9,114.17,113.87,114.07,30002.0,110.0498,110.3107,110.0208,110.2141,30002.0
2023-10-16 11:10:00,114.07,114.45,114.03,114.4,42890.0,110.2141,110.5812,110.1754,110.5329,42890.0
2023-10-16 11:15:00,114.46,114.46,114.13,114.29,31517.0,110.5909,110.5909,110.272,110.4266,31517.0
2023-10-16 11:20:00,114.31,114.72,114.29,114.53,128676.0,110.446,110.8421,110.4266,110.6585,128676.0
2023-10-16 11:25:00,114.5,114.58,114.36,114.51,28521.0,110.6295,110.7068,110.4943,110.6392,28521.0
2023-10-16 11:30:00,114.45,114.57,114.11,114.11,132080.0,110.5812,110.6972,110.2527,110.2527,132080.0
2023-10-16 11:35:00,114.17,114.43,114.02,114.31,72778.0,110.3107,110.5619,110.1658,110.446,72778.0
2023-10-16 11:40:00,114.33,114.59,114.3,114.52,39898.0,110.4653,110.7165,110.4363,110.6489,39898.0
2023-10-16 11:45:00,114.51,114.72,114.45,114.69,34115.0,110.6392,110.8421,110.5812,110.8131,34115.0
2023-10-16 11:50:00,114.71,115.11,114.68,115.03,49848.0,110.8324,111.2189,110.8034,111.1416,49848.0
2023-10-16 11:55:00,115.02,115.15,114.85,115.08,39979.0,111.132,111.2576,110.9677,111.1899,39979.0
2023-10-16 12:00:00,115.1,115.34,115.09,115.21,40167.0,111.2092,111.4411,111.1996,111.3155,40167.0
2023-10-16 12:05:00,115.22,115.32,114.85,114.88,42483.0,111.3252,111.4218,110.9677,110.9967,42483.0
2023-10-16 12:10:00,114.92,115.0,114.83,115.0,28692.0,111.0353,111.1126,110.9484,111.1126,28692.0
2023-10-16 12:15:00,114.99,115.2,114.98,115.08,31465.0,111.103,111.3059,111.0933,111.1899,31465.0
2023-10-16 12:20:00,115.06,115.2,114.87,115.08,33557.0,111.1706,111.3059,110.987,111.1899,33557.0
2023-10-16 12:25:00,115.08,115.34,114.9,115.21,31411.0,111.1899,111.4411,111.016,111.3155,31411.0
2023-10-16 12:30:00,115.15,115.21,114.83,114.94,45426.0,111.2576,111.3155,110.9484,111.0547,45426.0
2023-10-16 12:35:00,114.94,115.08,114.84,114.86,24671.0,111.0547,111.1899,110.958,110.9774,24671.0
2023-10-16 12:40:00,114.87,114.96,114.7,114.87,28540.0,110.987,111.074,110.8228,110.987,28540.0
2023-10-16 12:45:00,114.84,115.01,114.55,114.73,293757.0,110.958,111.1223,110.6778,110.8518,293757.0
2023-10-16 12:50:00,114.73,114.75,114.32,114.41,39304.0,110.8518,110.8711,110.4556,110.5426,39304.0
2023-10-16 12:55:00,114.4,114.6,114.32,114.55,32302.0,110.5329,110.7261,110.4556,110.6778,32302.0
2023-10-16 13:00:00,114.54,114.75,114.51,114.73,33049.0,110.6682,110.8711,110.6392,110.8518,33049.0
2023-10-16 13:05:00,114.72,114.83,114.47,114.73,32085.0,110.8421,110.9484,110.6005,110.8518,32085.0
2023-10-16 13:10:00,114.72,114.89,114.54,114.54,23970.0,110.8421,111.0063,110.6682,110.6682,23970.0
2023-10-16 13:15:00,114.54,114.58,114.33,114.34,31789.0,110.6682,110.7068,110.4653,110.4749,31789.0
2023-10-16 13:20:00,114.33,114.41,114.04,114.34,52318.0,110.4653,110.5426,110.1851,110.4749,52318.0
2023-10-16 13:25:00,114.31,114.63,114.06,114.46,29154.0,110.446,110.7551,110.2044,110.5909,29154.0
2023-10-16 13:30:00,114.47,114.47,114.29,114.32,13202.0,110.6005,110.6005,110.4266,110.4556,13202.0
2023-10-16 13:35:00,114.3,114.47,114.27,114.33,21650.0,110.4363,110.6005,110.4073,110.4653,21650.0
2023-10-16 13:40:00,114.33,114.65,114.27,114.62,17327.0,110.4653,110.7745,110.4073,110.7455,17327.0
2023-10-16 13:45:00,114.62,114.76,114.52,114.71,29726.0,110.7455,110.8807,110.6489,110.8324,29726.0
2023-10-16 13:50:00,114.71,114.85,114.64,114.75,23646.0,110.8324,110.9677,110.7648,110.8711,23646.0
2023-10-16 13:55:00,114.75,114.84,114.65,114.79,18043.0,110.8711,110.958,110.7745,110.9097,18043.0
2023-10-16 14:00:00,114.79,114.85,114.61,114.62,21725.0,110.9097,110.9677,110.7358,110.7455,21725.0
2023-10-16 14:05:00,114.63,114.63,114.44,114.48,22237.0,110.7551,110.7551,110.5716,110.6102,22237.0
2023-10-16 14:10:00,114.48,114.57,114.1,114.16,27550.0,110.6102,110.6972,110.2431,110.301,27550.0
2023-10-16 14:15:00,114.17,114.24,114.07,114.11,27336.0,110.3107,110.3783,110.2141,110.2527,27336.0
2023-10-16 14:20:00,114.13,114.17,113.81,113.83,18001.0,110.272,110.3107,109.9629,109.9822,18001.0
2023-10-16 14:25:00,113.82,113.84,113.54,113.58,24866.0,109.9725,109.9918,109.702,109.7406,24866.0
2023-10-16 14:30:00,113.57,113.7,113.39,113.5,41967.0,109.731,109.8566,109.5571,109.6633,41967.0
2023-10-16 14:35:00,113.5,113.57,113.23,113.34,12724.0,109.6633,109.731,109.4025,109.5087,12724.0
2023-10-16 14:40:00,113.3,113.46,113.3,113.35,28354.0,109.4701,109.6247,109.4701,109.5184,28354.0
2023-10-16 14:45:00,113.34,113.57,113.29,113.48,19100.0,109.5087,109.731,109.4604,109.644,19100.0
2023-10-16 14:50:00,113.52,113.64,113.49,113.64,24505.0,109.6827,109.7986,109.6537,109.7986,24505.0
2023-10-16 14:55:00,113.66,113.95,113.65,113.95,18816.0,109.8179,110.0981,109.8083,110.0981,18816.0
2023-10-16 15:00:00,113.95,114.07,113.84,114.01,38879.0,110.0981,110.2141,109.9918,110.1561,38879.0
2023-10-16 15:05:00,114.03,114.09,113.99,114.06,22957.0,110.1754,110.2334,110.1368,110.2044,22957.0
2023-10-16 15:10:00,114.04,114.05,113.94,113.98,37246.0,110.1851,110.1947,110.0885,110.1271,37246.0
2023-10-16 15:15:00,113.98,114.2,113.98,114.15,21393.0,110.1271,110.3397,110.1271,110.2914,21393.0
2023-10-16 15:20:00,114.2,114.36,114.19,114.32,21999.0,110.3397,110.4943,110.33,110.4556,21999.0
2023-10-16 15:25:00,114.33,114.48,114.31,114.47,27376.0,110.4653,110.6102,110.446,110.6005,27376.0
2023-10-16 15:30:00,114.46,114.54,114.0,114.0,47719.0,110.5909,110.6682,110.1464,110.1464,47719.0
2023-10-16 15:35:00,114.02,114.3,113.98,114.21,40464.0,110.1658,110.4363,110.1271,110.3493,40464.0
2023-10-16 15:40:00,114.22,114.22,113.98,114.01,32912.0,110.359,110.359,110.1271,110.1561,32912.0
2023-10-16 15:45:00,114.03,114.03,113.93,114.0,83401.0,110.1754,110.1754,110.0788,110.1464,83401.0
2023-10-16 15:50:00,114.01,114.03,113.89,114.02,129936.0,110.1561,110.1754,110.0401,110.1658,129936.0
2023-10-16 15:55:00,114.02,114.03,113.53,113.61,258015.0,110.1658,110.1754,109.6923,109.7696,258015.0
2023-10-17 09:30:00,113.62,116.38,113.62,115.38,101369.0,109.7793,112.446,109.7793,111.4798,101369.0
2023-10-17 09:35:00,115.37,115.85,114.72,115.34,42332.0,111.4701,111.9339,110.8421,111.4411,42332.0
2023-10-17 09:40:00,115.48,115.76,115.3,115.62,36078.0,111.5764,111.8469,111.4025,111.7117,36078.0
2023-10-17 09:45:00,115.76,116.67,115.76,116.14,67120.0,111.8469,112.7262,111.8469,112.2141,67120.0
2023-10-17 09:50:00,116.17,117.18,116.09,116.73,56086.0,112.2431,113.2189,112.1658,112.7841,56086.0
2023-10-17 09:55:00,116.67,116.72,115.88,115.94,39340.0,112.7262,112.7745,111.9629,112.0209,39340.0
2023-10-17 10:00:00,115.92,116.57,115.77,115.91,132733.0,112.0015,112.6296,111.8566,111.9919,132733.0
2023-10-17 10:05:00,115.91,116.21,115.76,116.2,51915.0,111.9919,112.2817,111.8469,112.2721,51915.0
2023-10-17 10:10:00,116.16,117.2,116.16,117.19,66341.0,112.2334,113.2383,112.2334,113.2286,66341.0
2023-10-17 10:15:00,117.19,117.3,116.94,117.3,48202.0,113.2286,113.3349,112.987,113.3349,48202.0
2023-10-17 10:20:00,117.3,117.41,116.98,116.98,54129.0,113.3349,113.4412,113.0257,113.0257,54129.0
2023-10-17 10:25:00,117.04,117.41,117.04,117.13,40157.0,113.0837,113.4412,113.0837,113.1706,40157.0
2023-10-17 10:30:00,117.19,117.24,116.8,116.88,50215.0,113.2286,113.2769,112.8518,112.9291,50215.0
2023-10-17 10:35:00,116.88,117.44,116.87,117.17,34946.0,112.9291,113.4701,112.9194,113.2093,34946.0
2023-10-17 10:40:00,117.17,117.69,117.13,117.65,70984.0,113.2093,113.7117,113.1706,113.673,70984.0
2023-10-17 10:45:00,117.63,117.9,117.55,117.8,56578.0,113.6537,113.9146,113.5764,113.818,56578.0
2023-10-17 10:50:00,117.8,117.85,117.56,117.84,49754.0,113.818,113.8663,113.5861,113.8566,49754.0
2023-10-17 10:55:00,117.8,118.08,117.79,117.84,55104.0,113.818,114.0885,113.8083,113.8566,55104.0
2023-10-17 11:00:00,117.86,118.44,117.85,118.12,78700.0,113.876,114.4363,113.8663,114.1272,78700.0
2023-10-17 11:05:00,118.15,118.24,117.52,117.76,126639.0,114.1561,114.2431,113.5474,113.7793,126639.0
2023-10-17 11:10:00,117.76,117.86,117.59,117.8,52928.0,113.7793,113.876,113.6151,113.818,52928.0
2023-10-17 11:15:00,117.85,117.85,117.28,117.52,58953.0,113.8663,113.8663,113.3156,113.5474,58953.0
2023-10-17 11:20:00,117.48,117.72,117.3,117.63,31277.0,113.5088,113.7407,113.3349,113.6537,31277.0
2023-10-17 11:25:00,117.57,117.82,117.52,117.68,58060.0,113.5958,113.8373,113.5474,113.702,58060.0
2023-10-17 11:30:00,117.66,117.78,117.16,117.26,43718.0,113.6827,113.7987,113.1996,113.2962,43718.0
2023-10-17 11:35:00,117.27,117.57,117.23,117.39,59766.0,113.3059,113.5958,113.2672,113.4218,59766.0
2023-10-17 11:40:00,117.36,117.81,117.35,117.68,63509.0,113.3929,113.8276,113.3832,113.702,63509.0
2023-10-17 11:45:00,117.61,117.98,117.58,117.96,25216.0,113.6344,113.9919,113.6054,113.9726,25216.0
2023-10-17 11:50:00,117.94,118.18,117.85,117.91,44983.0,113.9532,114.1851,113.8663,113.9243,44983.0
2023-10-17 11:55:00,117.91,117.98,117.68,117.96,60482.0,113.9243,113.9919,113.702,113.9726,60482.0
2023-10-17 12:00:00,117.93,118.01,117.82,117.92,38281.0,113.9436,114.0209,113.8373,113.9339,38281.0
2023-10-17 12:05:00,117.9,117.93,117.76,117.86,28130.0,113.9146,113.9436,113.7793,113.876,28130.0
2023-10-17 12:10:00,117.89,118.0,117.88,117.88,20116.0,113.9049,114.0112,113.8953,113.8953,20116.0
2023-10-17 12:15:00,117.9,117.95,117.73,117.95,23994.0,113.9146,113.9629,113.7503,113.9629,23994.0
2023-10-17 12:20:00,117.98,118.02,117.86,117.97,26984.0,113.9919,114.0305,113.876,113.9822,26984.0
2023-10-17 12:25:00,118.0,118.12,117.9,118.04,44263.0,114.0112,114.1272,113.9146,114.0499,44263.0
2023-10-17 12:30:00,118.04,118.05,117.84,117.85,36133.0,114.0499,114.0595,113.8566,113.8663,36133.0
2023-10-17 12:35:00,117.83,117.85,117.34,117.48,20890.0,113.847,113.8663,113.3735,113.5088,20890.0
2023-10-17 12:40:00,117.5,117.54,117.17,117.19,33543.0,113.5281,113.5668,113.2093,113.2286,33543.0
2023-10-17 12:45:00,117.18,117.22,116.98,117.05,26712.0,113.2189,113.2576,113.0257,113.0933,26712.0
2023-10-17 12:50:00,117.04,117.06,116.57,116.68,47125.0,113.0837,113.103,112.6296,112.7358,47125.0
2023-10-17 12:55:00,116.65,116.83,116.59,116.75,41246.0,112.7069,112.8808,112.6489,112.8035,41246.0
2023-10-17 13:00:00,116.75,116.77,116.59,116.7,31098.0,112.8035,112.8228,112.6489,112.7552,31098.0
2023-10-17 13:05:00,116.67,116.87,116.64,116.77,23610.0,112.7262,112.9194,112.6972,112.8228,23610.0
2023-10-17 13:10:00,116.79,117.09,116.79,116.99,22018.0,112.8421,113.132,112.8421,113.0354,22018.0
2023-10-17 13:15:00,116.96,117.03,116.86,116.95,20319.0,113.0064,113.074,112.9098,112.9967,20319.0
2023-10-17 13:20:00,116.91,117.0,116.77,116.77,21031.0,112.9581,113.045,112.8228,112.8228,21031.0
2023-10-17 13:25:00,116.75,116.88,116.66,116.87,18217.0,112.8035,112.9291,112.7165,112.9194,18217.0
2023-10-17 13:30:00,116.88,116.9,116.55,116.77,23154.0,112.9291,112.9484,112.6102,112.8228,23154.0
2023-10-17 13:35:00,116.79,116.86,116.6,116.62,24746.0,112.8421,112.9098,112.6585,112.6779,24746.0
2023-10-17 13:40:00,116.62,116.72,116.61,116.67,24037.0,112.6779,112.7745,112.6682,112.7262,24037.0
2023-10-17 13:45:00,116.67,116.7,116.32,116.32,29405.0,112.7262,112.7552,112.388,112.388,29405.0
2023-10-17 13:50:00,116.35,116.45,116.15,116.18,74289.0,112.417,112.5136,112.2238,112.2527,74289.0
2023-10-17 13:55:00,116.21,116.57,116.17,116.39,72719.0,112.2817,112.6296,112.2431,112.4556,72719.0
2023-10-17 14:00:00,116.43,116.5,116.31,116.34,62836.0,112.4943,112.5619,112.3783,112.4073,62836.0
2023-10-17 14:05:00,116.34,116.45,116.33,116.4,33015.0,112.4073,112.5136,112.3977,112.4653,33015.0
2023-10-17 14:10:00,116.4,116.43,116.34,116.43,51755.0,112.4653,112.4943,112.4073,112.4943,51755.0
2023-10-17 14:15:00,116.41,116.47,116.24,116.29,40148.0,112.475,112.5329,112.3107,112.359,40148.0
2023-10-17 14:20:00,116.29,116.41,116.25,116.36,26631.0,112.359,112.475,112.3204,112.4267,26631.0
2023-10-17 14:25:00,116.35,116.48,116.31,116.47,61790.0,112.417,112.5426,112.3783,112.5329,61790.0
2023-10-17 14:30:00,116.44,116.44,116.21,116.31,40107.0,112.504,112.504,112.2817,112.3783,40107.0
2023-10-17 14:35:00,116.32,116.47,116.3,116.41,52281.0,112.388,112.5329,112.3687,112.475,52281.0
2023-10-17 14:40:00,116.38,116.95,116.37,116.87,54264.0,112.446,112.9967,112.4363,112.9194,54264.0
2023-10-17 14:45:00,116.86,117.07,116.82,116.88,49163.0,112.9098,113.1127,112.8711,112.9291,49163.0
2023-10-17 14:50:00,116.87,116.98,116.75,116.77,29000.0,112.9194,113.0257,112.8035,112.8228,29000.0
2023-10-17 14:55:00,116.77,116.93,116.7,116.76,55110.0,112.8228,112.9774,112.7552,112.8131,55110.0
2023-10-17 15:00:00,116.76,116.76,116.53,116.68,29528.0,112.8131,112.8131,112.5909,112.7358,29528.0
2023-10-17 15:05:00,116.65,117.03,116.57,116.96,69523.0,112.7069,113.074,112.6296,113.0064,69523.0
2023-10-17 15:10:00,116.92,117.03,116.87,116.97,36984.0,112.9677,113.074,112.9194,113.016,36984.0
2023-10-17 15:15:00,116.95,117.01,116.85,116.88,42290.0,112.9967,113.0547,112.9001,112.9291,42290.0
2023-10-17 15:20:00,116.9,116.96,116.81,116.9,57807.0,112.9484,113.0064,112.8614,112.9484,57807.0
2023-10-17 15:25:00,116.9,116.98,116.82,116.94,50410.0,112.9484,113.0257,112.8711,112.987,50410.0
2023-10-17 15:30:00,116.95,116.95,116.83,116.85,70206.0,112.9967,112.9967,112.8808,112.9001,70206.0
2023-10-17 15:35:00,116.84,117.05,116.81,116.97,121196.0,112.8904,113.0933,112.8614,113.016,121196.0
2023-10-17 15:40:00,116.98,117.02,116.74,116.94,75145.0,113.0257,113.0643,112.7938,112.987,75145.0
2023-10-17 15:45:00,116.92,117.15,116.68,117.14,80552.0,112.9677,113.19,112.7358,113.1803,80552.0
2023-10-17 15:50:00,117.16,117.42,117.1,117.36,249897.0,113.1996,113.4508,113.1416,113.3929,249897.0
2023-10-17 15:55:00,117.36,117.47,117.16,117.34,320341.0,113.3929,113.4991,113.1996,113.3735,320341.0
2023-10-18 09:30:00,117.1,117.39,116.24,116.68,55498.0,113.1416,113.4218,112.3107,112.7358,55498.0
2023-10-18 09:35:00,116.46,116.77,116.46,116.73,9789.0,112.5233,112.8228,112.5233,112.7841,9789.0
2023-10-18 09:40:00,116.58,117.49,116.48,117.33,31719.0,112.6392,113.5185,112.5426,113.3639,31719.0
2023-10-18 09:45:00,117.34,117.67,116.84,117.02,10694.0,113.3735,113.6924,112.8904,113.0643,10694.0
2023-10-18 09:50:00,117.01,117.02,116.14,116.3,12202.0,113.0547,113.0643,112.2141,112.3687,12202.0
2023-10-18 09:55:00,116.37,116.59,116.18,116.54,22159.0,112.4363,112.6489,112.2527,112.6006,22159.0
2023-10-18 10:00:00,116.52,116.74,116.47,116.74,16351.0,112.5812,112.7938,112.5329,112.7938,16351.0
2023-10-18 10:05:00,116.71,116.81,116.32,116.32,21405.0,112.7648,112.8614,112.388,112.388,21405.0
2023-10-18 10:10:00,116.38,116.54,116.01,116.39,73278.0,112.446,112.6006,112.0885,112.4556,73278.0
2023-10-18 10:15:00,116.36,116.83,116.15,116.83,61559.0,112.4267,112.8808,112.2238,112.8808,61559.0
2023-10-18 10:20:00,116.83,117.23,116.76,117.02,87620.0,112.8808,113.2672,112.8131,113.0643,87620.0
2023-10-18 10:25:00,116.99,117.22,116.71,116.72,46852.0,113.0354,113.2576,112.7648,112.7745,46852.0
2023-10-18 10:30:00,116.63,117.56,116.63,117.23,29470.0,112.6875,113.5861,112.6875,113.2672,29470.0
2023-10-18 10:35:00,117.23,117.27,117.1,117.14,9936.0,113.2672,113.3059,113.1416,113.1803,9936.0
2023-10-18 10:40:00,117.15,117.15,116.81,116.81,14741.0,113.19,113.19,112.8614,112.8614,14741.0
2023-10-18 10:45:00,116.8,116.84,116.33,116.42,14840.0,112.8518,112.8904,112.3977,112.4846,14840.0
2023-10-18 10:50:00,116.43,116.55,116.16,116.18,24369.0,112.4943,112.6102,112.2334,112.2527,24369.0
2023-10-18 10:55:00,116.16,116.35,115.95,116.25,44267.0,112.2334,112.417,112.0305,112.3204,44267.0
2023-10-18 11:00:00,116.27,116.28,115.87,116.0,13061.0,112.3397,112.3494,111.9532,112.0788,13061.0
2023-10-18 11:05:00,116.05,116.34,116.03,116.27,46378.0,112.1271,112.4073,112.1078,112.3397,46378.0
2023-10-18 11:10:00,116.27,116.38,116.08,116.35,109044.0,112.3397,112.446,112.1561,112.417,109044.0
2023-10-18 11:15:00,116.37,116.49,116.28,116.43,38880.0,112.4363,112.5523,112.3494,112.4943,38880.0
2023-10-18 11:20:00,116.41,116.6,116.27,116.6,23123.0,112.475,112.6585,112.3397,112.6585,23123.0
2023-10-18 11:25:00,116.62,116.82,116.5,116.65,103555.0,112.6779,112.8711,112.5619,112.7069,103555.0
2023-10-18 11:30:00,116.71,116.8,116.23,116.33,9588.0,112.7648,112.8518,112.3011,112.3977,9588.0
2023-10-18 11:35:00,116.28,116.31,115.93,116.09,15348.0,112.3494,112.3783,112.0112,112.1658,15348.0
2023-10-18 11:40:00,116.15,116.24,115.97,116.02,19682.0,112.2238,112.3107,112.0498,112.0981,19682.0
2023-10-18 11:45:00,116.03,116.09,115.7,116.03,19605.0,112.1078,112.1658,111.789,112.1078,19605.0
2023-10-18 11:50:00,116.08,116.22,115.93,116.04,1354538.0,112.1561,112.2914,112.0112,112.1175,1354538.0
2023-10-18 11:55:00,116.04,116.18,115.91,116.02,141409.0,112.1175,112.2527,111.9919,112.0981,141409.0
2023-10-18 12:00:00,116.04,116.5,116.01,116.5,14805.0,112.1175,112.5619,112.0885,112.5619,14805.0
2023-10-18 12:05:00,116.43,116.43,116.19,116.26,5651.0,112.4943,112.4943,112.2624,112.33,5651.0
2023-10-18 12:10:00,116.25,116.26,115.82,115.82,14833.0,112.3204,112.33,111.9049,111.9049,14833.0
2023-10-18 12:15:00,115.87,116.01,115.87,115.93,28195.0,111.9532,112.0885,111.9532,112.0112,28195.0
2023-10-18 12:20:00,115.94,116.02,115.82,115.94,9000.0,112.0209,112.0981,111.9049,112.0209,9000.0
2023-10-18 12:25:00,115.9,116.15,115.9,116.12,253594.0,111.9822,112.2238,111.9822,112.1948,253594.0
2023-10-18 12:30:00,116.11,116.19,115.87,115.91,8141.0,112.1851,112.2624,111.9532,111.9919,8141.0
2023-10-18 12:35:00,115.86,115.94,115.82,115.94,5808.0,111.9436,112.0209,111.9049,112.0209,5808.0
2023-10-18 12:40:00,115.92,116.15,115.88,116.07,14562.0,112.0015,112.2238,111.9629,112.1465,14562.0
2023-10-18 12:45:00,116.06,116.14,115.97,116.04,21018.0,112.1368,112.2141,112.0498,112.1175,21018.0
2023-10-18 12:50:00,116.0,116.15,115.96,116.08,5336.0,112.0788,112.2238,112.0402,112.1561,5336.0
2023-10-18 12:55:00,116.1,116.29,115.97,116.2,54082.0,112.1754,112.359,112.0498,112.2721,54082.0
2023-10-18 13:00:00,116.23,116.7,116.21,116.7,37741.0,112.3011,112.7552,112.2817,112.7552,37741.0
2023-10-18 13:05:00,116.71,116.9,116.61,116.86,12559.0,112.7648,112.9484,112.6682,112.9098,12559.0
2023-10-18 13:10:00,116.84,116.87,116.61,116.66,20451.0,112.8904,112.9194,112.6682,112.7165,20451.0
2023-10-18 13:15:00,116.65,116.96,116.63,116.65,14907.0,112.7069,113.0064,112.6875,112.7069,14907.0
2023-10-18 13:20:00,116.65,116.67,116.42,116.46,11274.0,112.7069,112.7262,112.4846,112.5233,11274.0
2023-10-18 13:25:00,116.51,116.56,116.39,116.45,9864.0,112.5716,112.6199,112.4556,112.5136,9864.0
2023-10-18 13:30:00,116.43,116.43,115.84,115.84,14393.0,112.4943,112.4943,111.9242,111.9242,14393.0
2023-10-18 13:35:00,115.84,115.96,115.77,115.94,15574.0,111.9242,112.0402,111.8566,112.0209,15574.0
2023-10-18 13:40:00,115.94,116.11,115.92,116.0,9649.0,112.0209,112.1851,112.0015,112.0788,9649.0
2023-10-18 13:45:00,116.03,116.18,116.0,116.07,14596.0,112.1078,112.2527,112.0788,112.1465,14596.0
2023-10-18 13:50:00,116.11,116.33,116.06,116.14,16471.0,112.1851,112.3977,112.1368,112.2141,16471.0
2023-10-18 13:55:00,116.08,116.38,116.02,116.27,7951.0,112.1561,112.446,112.0981,112.3397,7951.0
2023-10-18 14:00:00,116.31,116.48,116.26,116.39,8507.0,112.3783,112.5426,112.33,112.4556,8507.0
2023-10-18 14:05:00,116.38,116.61,116.27,116.49,9755.0,112.446,112.6682,112.3397,112.5523,9755.0
2023-10-18 14:10:00,116.52,116.55,116.4,116.55,8780.0,112.5812,112.6102,112.4653,112.6102,8780.0
2023-10-18 14:15:00,116.55,116.6,116.34,116.49,9425.0,112.6102,112.6585,112.4073,112.5523,9425.0
2023-10-18 14:20:00,116.49,116.51,116.4,116.42,6656.0,112.5523,112.5716,112.4653,112.4846,6656.0
2023-10-18 14:25:00,116.38,116.46,116.29,116.37,13415.0,112.446,112.5233,112.359,112.4363,13415.0
2023-10-18 14:30:00,116.31,116.45,116.24,116.28,10097.0,112.3783,112.5136,112.3107,112.3494,10097.0
2023-10-18 14:35:00,116.29,116.3,116.06,116.08,8211.0,112.359,112.3687,112.1368,112.1561,8211.0
2023-10-18 14:40:00,116.05,116.11,115.77,115.81,13704.0,112.1271,112.1851,111.8566,111.8952,13704.0
2023-10-18 14:45:00,115.84,115.85,115.65,115.66,15518.0,111.9242,111.9339,111.7407,111.7503,15518.0
2023-10-18 14:50:00,115.66,115.66,115.43,115.63,35457.0,111.7503,111.7503,111.5281,111.7213,35457.0
2023-10-18 14:55:00,115.65,115.77,115.64,115.69,16120.0,111.7407,111.8566,111.731,111.7793,16120.0
2023-10-18 15:00:00,115.67,115.74,115.58,115.73,26804.0,111.76,111.8276,111.673,111.818,26804.0
2023-10-18 15:05:00,115.75,115.75,115.63,115.71,27966.0,111.8373,111.8373,111.7213,111.7986,27966.0
2023-10-18 15:10:00,115.73,115.86,115.7,115.79,14032.0,111.818,111.9436,111.789,111.8759,14032.0
2023-10-18 15:15:00,115.8,115.94,115.76,115.8,11261.0,111.8856,112.0209,111.8469,111.8856,11261.0
2023-10-18 15:20:00,115.8,115.83,115.64,115.7,17796.0,111.8856,111.9146,111.731,111.789,17796.0
2023-10-18 15:25:00,115.7,115.7,115.54,115.66,36448.0,111.789,111.789,111.6344,111.7503,36448.0
2023-10-18 15:30:00,115.68,115.74,115.58,115.69,44208.0,111.7696,111.8276,111.673,111.7793,44208.0
2023-10-18 15:35:00,115.69,115.75,115.62,115.64,20529.0,111.7793,111.8373,111.7117,111.731,20529.0
2023-10-18 15:40:00,115.63,115.69,115.54,115.58,38639.0,111.7213,111.7793,111.6344,111.673,38639.0
2023-10-18 15:45:00,115.57,115.67,115.39,115.61,71096.0,111.6634,111.76,111.4894,111.702,71096.0
2023-10-18 15:50:00,115.63,115.94,115.62,115.88,109645.0,111.7213,112.0209,111.7117,111.9629,109645.0
2023-10-18 15:55:00,115.86,116.14,115.84,115.99,236682.0,111.9436,112.2141,111.9242,112.0692,236682.0
2023-10-19 09:30:00,115.86,116.02,115.2,115.34,39864.0,111.9436,112.0981,111.3059,111.4411,39864.0
2023-10-19 09:35:00,115.44,115.87,115.01,115.87,8918.0,111.5378,111.9532,111.1223,111.9532,8918.0
2023-10-19 09:40:00,116.21,116.69,116.09,116.67,28190.0,112.2817,112.7455,112.1658,112.7262,28190.0
2023-10-19 09:45:00,116.64,116.87,116.53,116.83,15439.0,112.6972,112.9194,112.5909,112.8808,15439.0
2023-10-19 09:50:00,116.78,116.78,115.81,115.92,22092.0,112.8325,112.8325,111.8952,112.0015,22092.0
2023-10-19 09:55:00,116.0,116.35,115.7,116.27,44825.0,112.0788,112.417,111.789,112.3397,44825.0
2023-10-19 10:00:00,116.32,116.32,115.76,116.09,86606.0,112.388,112.388,111.8469,112.1658,86606.0
2023-10-19 10:05:00,116.05,116.1,115.57,115.6,23918.0,112.1271,112.1754,111.6634,111.6923,23918.0
2023-10-19 10:10:00,115.6,115.77,115.07,115.56,30499.0,111.6923,111.8566,111.1803,111.6537,30499.0
2023-10-19 10:15:00,115.55,115.81,115.47,115.67,13320.0,111.644,111.8952,111.5667,111.76,13320.0
2023-10-19 10:20:00,115.67,115.67,115.35,115.52,16855.0,111.76,111.76,111.4508,111.6151,16855.0
2023-10-19 10:25:00,115.52,115.9,115.46,115.61,46396.0,111.6151,111.9822,111.5571,111.702,46396.0
2023-10-19 10:30:00,115.59,115.86,115.56,115.7,17693.0,111.6827,111.9436,111.6537,111.789,17693.0
2023-10-19 10:35:00,115.72,115.97,115.19,115.24,16300.0,111.8083,112.0498,111.2962,111.3445,16300.0
2023-10-19 10:40:00,115.24,115.75,115.24,115.53,19919.0,111.3445,111.8373,111.3445,111.6247,19919.0
2023-10-19 10:45:00,115.53,115.77,115.53,115.55,7797.0,111.6247,111.8566,111.6247,111.644,7797.0
2023-10-19 10:50:00,115.58,115.59,115.37,115.51,10244.0,111.673,111.6827,111.4701,111.6054,10244.0
2023-10-19 10:55:00,115.48,115.48,115.27,115.29,21487.0,111.5764,111.5764,111.3735,111.3928,21487.0
2023-10-19 11:00:00,115.32,115.61,115.27,115.61,16508.0,111.4218,111.702,111.3735,111.702,16508.0
2023-10-19 11:05:00,115.58,115.63,115.32,115.39,16793.0,111.673,111.7213,111.4218,111.4894,16793.0
2023-10-19 11:10:00,115.43,115.56,115.38,115.51,14102.0,111.5281,111.6537,111.4798,111.6054,14102.0
2023-10-19 11:15:00,115.53,115.63,115.25,115.25,17056.0,111.6247,111.7213,111.3542,111.3542,17056.0
2023-10-19 11:20:00,115.25,115.63,115.11,115.63,16843.0,111.3542,111.7213,111.2189,111.7213,16843.0
2023-10-19 11:25:00,115.58,115.71,115.54,115.57,21105.0,111.673,111.7986,111.6344,111.6634,21105.0
2023-10-19 11:30:00,115.6,115.85,115.54,115.64,48062.0,111.6923,111.9339,111.6344,111.731,48062.0
2023-10-19 11:35:00,115.6,115.76,115.6,115.72,13328.0,111.6923,111.8469,111.6923,111.8083,13328.0
2023-10-19 11:40:00,115.72,115.96,115.68,115.96,16894.0,111.8083,112.0402,111.7696,112.0402,16894.0
2023-10-19 11:45:00,115.94,116.01,115.82,115.84,8136.0,112.0209,112.0885,111.9049,111.9242,8136.0
2023-10-19 11:50:00,115.81,115.84,115.56,115.6,10931.0,111.8952,111.9242,111.6537,111.6923,10931.0
2023-10-19 11:55:00,115.58,115.67,115.48,115.54,23687.0,111.673,111.76,111.5764,111.6344,23687.0
2023-10-19 12:00:00,115.52,116.11,115.29,115.71,51465.0,111.6151,112.1851,111.3928,111.7986,51465.0
2023-10-19 12:05:00,115.73,115.73,115.24,115.57,14080.0,111.818,111.818,111.3445,111.6634,14080.0
2023-10-19 12:10:00,115.43,115.69,115.4,115.67,16572.0,111.5281,111.7793,111.4991,111.76,16572.0
2023-10-19 12:15:00,115.65,115.88,115.63,115.84,12428.0,111.7407,111.9629,111.7213,111.9242,12428.0
2023-10-19 12:20:00,115.85,116.07,115.77,115.78,17508.0,111.9339,112.1465,111.8566,111.8663,17508.0
2023-10-19 12:25:00,115.78,115.78,115.38,115.38,16152.0,111.8663,111.8663,111.4798,111.4798,16152.0
2023-10-19 12:30:00,115.45,115.79,115.4,115.43,13414.0,111.5474,111.8759,111.4991,111.5281,13414.0
2023-10-19 12:35:00,115.46,115.67,115.38,115.51,20784.0,111.5571,111.76,111.4798,111.6054,20784.0
2023-10-19 12:40:00,115.57,115.87,115.39,115.68,24056.0,111.6634,111.9532,111.4894,111.7696,24056.0
2023-10-19 12:45:00,115.69,116.0,115.69,115.96,32522.0,111.7793,112.0788,111.7793,112.0402,32522.0
2023-10-19 12:50:00,115.95,116.41,115.87,116.41,30393.0,112.0305,112.475,111.9532,112.475,30393.0
2023-10-19 12:55:00,116.39,116.86,116.38,116.86,21170.0,112.4556,112.9098,112.446,112.9098,21170.0
2023-10-19 13:00:00,116.85,117.18,116.75,116.9,20332.0,112.9001,113.2189,112.8035,112.9484,20332.0
2023-10-19 13:05:00,116.88,117.12,116.81,117.05,11037.0,112.9291,113.161,112.8614,113.0933,11037.0
2023-10-19 13:10:00,117.06,117.07,116.64,116.65,46472.0,113.103,113.1127,112.6972,112.7069,46472.0
2023-10-19 13:15:00,116.64,116.98,116.6,116.79,26371.0,112.6972,113.0257,112.6585,112.8421,26371.0
2023-10-19 13:20:00,116.8,116.93,116.62,116.84,8119.0,112.8518,112.9774,112.6779,112.8904,8119.0
2023-10-19 13:25:00,116.77,117.14,116.63,117.09,44523.0,112.8228,113.1803,112.6875,113.132,44523.0
2023-10-19 13:30:00,117.1,117.25,116.7,116.79,20895.0,113.1416,113.2866,112.7552,112.8421,20895.0
2023-10-19 13:35:00,116.76,116.81,116.43,116.53,13413.0,112.8131,112.8614,112.4943,112.5909,13413.0
2023-10-19 13:40:00,116.57,116.6,116.41,116.42,9794.0,112.6296,112.6585,112.475,112.4846,9794.0
2023-10-19 13:45:00,116.39,116.48,116.24,116.27,7044.0,112.4556,112.5426,112.3107,112.3397,7044.0
2023-10-19 13:50:00,116.27,116.3,116.06,116.23,18604.0,112.3397,112.3687,112.1368,112.3011,18604.0
2023-10-19 13:55:00,116.21,116.33,116.18,116.23,7885.0,112.2817,112.3977,112.2527,112.3011,7885.0
2023-10-19 14:00:00,116.23,116.32,116.09,116.18,9604.0,112.3011,112.388,112.1658,112.2527,9604.0
2023-10-19 14:05:00,116.12,116.21,115.92,115.99,7776.0,112.1948,112.2817,112.0015,112.0692,7776.0
2023-10-19 14:10:00,116.0,116.13,115.85,115.89,34877.0,112.0788,112.2044,111.9339,111.9725,34877.0
2023-10-19 14:15:00,115.85,115.9,115.62,115.84,152210.0,111.9339,111.9822,111.7117,111.9242,152210.0
2023-10-19 14:20:00,115.87,116.04,115.75,115.75,166571.0,111.9532,112.1175,111.8373,111.8373,166571.0
2023-10-19 14:25:00,115.74,115.74,115.5,115.66,92212.0,111.8276,111.8276,111.5957,111.7503,92212.0
2023-10-19 14:30:00,115.61,115.69,115.56,115.65,30645.0,111.702,111.7793,111.6537,111.7407,30645.0
2023-10-19 14:35:00,115.63,115.72,115.56,115.71,17041.0,111.7213,111.8083,111.6537,111.7986,17041.0
2023-10-19 14:40:00,115.68,115.7,115.46,115.5,34351.0,111.7696,111.789,111.5571,111.5957,34351.0
2023-10-19 14:45:00,115.5,115.72,115.47,115.63,28205.0,111.5957,111.8083,111.5667,111.7213,28205.0
2023-10-19 14:50:00,115.59,115.82,115.55,115.78,89091.0,111.6827,111.9049,111.644,111.8663,89091.0
2023-10-19 14:55:00,115.8,116.06,115.74,116.02,22603.0,111.8856,112.1368,111.8276,112.0981,22603.0
2023-10-19 15:00:00,116.03,116.15,115.97,116.04,20301.0,112.1078,112.2238,112.0498,112.1175,20301.0
2023-10-19 15:05:00,116.05,116.07,115.75,115.96,28969.0,112.1271,112.1465,111.8373,112.0402,28969.0
2023-10-19 15:10:00,115.98,116.14,115.84,115.88,20726.0,112.0595,112.2141,111.9242,111.9629,20726.0
2023-10-19 15:15:00,115.87,115.98,115.71,115.94,15915.0,111.9532,112.0595,111.7986,112.0209,15915.0
2023-10-19 15:20:00,115.95,115.98,115.75,115.79,17308.0,112.0305,112.0595,111.8373,111.8759,17308.0
2023-10-19 15:25:00,115.77,115.97,115.73,115.97,27486.0,111.8566,112.0498,111.818,112.0498,27486.0
2023-10-19 15:30:00,116.0,116.26,115.99,116.14,30205.0,112.0788,112.33,112.0692,112.2141,30205.0
2023-10-19 15:35:00,116.15,116.22,116.01,116.02,31444.0,112.2238,112.2914,112.0885,112.0981,31444.0
2023-10-19 15:40:00,116.03,116.14,115.74,115.78,195858.0,112.1078,112.2141,111.8276,111.8663,195858.0
2023-10-19 15:45:00,115.79,115.84,115.59,115.66,106187.0,111.8759,111.9242,111.6827,111.7503,106187.0
2023-10-19 15:50:00,115.68,115.94,115.61,115.71,47887.0,111.7696,112.0209,111.702,111.7986,47887.0
2023-10-19 15:55:00,115.71,115.82,115.41,115.49,236218.0,111.7986,111.9049,111.5088,111.5861,236218.0
2023-10-20 09:30:00,115.69,115.81,115.37,115.54,75208.0,111.7793,111.8952,111.4701,111.6344,75208.0
2023-10-20 09:35:00,115.6,116.0,115.34,115.46,15431.0,111.6923,112.0788,111.4411,111.5571,15431.0
2023-10-20 09:40:00,115.53,116.25,115.44,115.71,16298.0,111.6247,112.3204,111.5378,111.7986,16298.0
2023-10-20 09:45:00,115.7,116.3,115.66,116.26,28113.0,111.789,112.3687,111.7503,112.33,28113.0
2023-10-20 09:50:00,116.31,116.46,116.09,116.43,23326.0,112.3783,112.5233,112.1658,112.4943,23326.0
2023-10-20 09:55:00,116.42,116.42,116.0,116.09,20163.0,112.4846,112.4846,112.0788,112.1658,20163.0
2023-10-20 10:00:00,116.04,116.06,115.75,115.85,13951.0,112.1175,112.1368,111.8373,111.9339,13951.0
2023-10-20 10:05:00,115.82,116.19,115.48,116.15,19807.0,111.9049,112.2624,111.5764,112.2238,19807.0
2023-10-20 10:10:00,116.09,116.26,116.04,116.2,11303.0,112.1658,112.33,112.1175,112.2721,11303.0
2023-10-20 10:15:00,116.27,116.29,115.9,116.0,17866.0,112.3397,112.359,111.9822,112.0788,17866.0
2023-10-20 10:20:00,115.98,116.54,115.97,116.46,30790.0,112.0595,112.6006,112.0498,112.5233,30790.0
2023-10-20 10:25:00,116.46,116.59,116.3,116.34,26277.0,112.5233,112.6489,112.3687,112.4073,26277.0
2023-10-20 10:30:00,116.3,116.38,116.09,116.23,39227.0,112.3687,112.446,112.1658,112.3011,39227.0
2023-10-20 10:35:00,116.23,116.26,115.91,115.98,14560.0,112.3011,112.33,111.9919,112.0595,14560.0
2023-10-20 10:40:00,115.95,116.13,115.92,116.08,11138.0,112.0305,112.2044,112.0015,112.1561,11138.0
2023-10-20 10:45:00,116.12,116.7,116.0,116.56,18780.0,112.1948,112.7552,112.0788,112.6199,18780.0
2023-10-20 10:50:00,116.51,116.51,116.25,116.27,13424.0,112.5716,112.5716,112.3204,112.3397,13424.0
2023-10-20 10:55:00,116.28,116.4,116.08,116.4,17307.0,112.3494,112.4653,112.1561,112.4653,17307.0
2023-10-20 11:00:00,116.43,116.59,116.33,116.41,18578.0,112.4943,112.6489,112.3977,112.475,18578.0
2023-10-20 11:05:00,116.39,116.39,115.96,116.02,10770.0,112.4556,112.4556,112.0402,112.0981,10770.0
2023-10-20 11:10:00,115.98,116.34,115.95,116.28,16856.0,112.0595,112.4073,112.0305,112.3494,16856.0
2023-10-20 11:15:00,116.33,116.56,116.24,116.33,19944.0,112.3977,112.6199,112.3107,112.3977,19944.0
2023-10-20 11:20:00,116.32,116.49,116.16,116.4,13112.0,112.388,112.5523,112.2334,112.4653,13112.0
2023-10-20 11:25:00,116.38,116.49,116.28,116.33,9986.0,112.446,112.5523,112.3494,112.3977,9986.0
2023-10-20 11:30:00,116.33,116.33,115.78,115.85,23130.0,112.3977,112.3977,111.8663,111.9339,23130.0
2023-10-20 11:35:00,115.88,116.11,115.77,116.08,16826.0,111.9629,112.1851,111.8566,112.1561,16826.0
2023-10-20 11:40:00,116.02,116.11,115.88,116.03,117751.0,112.0981,112.1851,111.9629,112.1078,117751.0
2023-10-20 11:45:00,115.98,116.1,115.79,115.99,9750.0,112.0595,112.1754,111.8759,112.0692,9750.0
2023-10-20 11:50:00,116.05,116.13,115.78,116.13,8182.0,112.1271,112.2044,111.8663,112.2044,8182.0
2023-10-20 11:55:00,116.14,116.21,116.04,116.08,12600.0,112.2141,112.2817,112.1175,112.1561,12600.0
2023-10-20 12:00:00,116.12,116.15,115.87,115.99,7212.0,112.1948,112.2238,111.9532,112.0692,7212.0
2023-10-20 12:05:00,116.03,116.06,115.78,115.78,7284.0,112.1078,112.1368,111.8663,111.8663,7284.0
2023-10-20 12:10:00,115.72,115.73,115.55,115.55,8120.0,111.8083,111.818,111.644,111.644,8120.0
2023-10-20 12:15:00,115.56,115.73,115.5,115.7,10777.0,111.6537,111.818,111.5957,111.789,10777.0
2023-10-20 12:20:00,115.7,115.93,115.62,115.92,10947.0,111.789,112.0112,111.7117,112.0015,10947.0
2023-10-20 12:25:00,115.92,115.96,115.51,115.52,13976.0,112.0015,112.0402,111.6054,111.6151,13976.0
2023-10-20 12:30:00,115.51,115.57,115.27,115.5,10858.0,111.6054,111.6634,111.3735,111.5957,10858.0
2023-10-20 12:35:00,115.43,115.64,115.41,115.59,7315.0,111.5281,111.731,111.5088,111.6827,7315.0
2023-10-20 12:40:00,115.59,115.59,115.18,115.22,19777.0,111.6827,111.6827,111.2865,111.3252,19777.0
2023-10-20 12:45:00,115.21,115.38,115.17,115.24,9319.0,111.3155,111.4798,111.2769,111.3445,9319.0
2023-10-20 12:50:00,115.21,115.22,115.12,115.18,8250.0,111.3155,111.3252,111.2286,111.2865,8250.0
2023-10-20 12:55:00,115.19,115.24,114.91,114.97,15308.0,111.2962,111.3445,111.0257,111.0836,15308.0
2023-10-20 13:00:00,115.0,115.27,114.91,115.26,18358.0,111.1126,111.3735,111.0257,111.3638,18358.0
2023-10-20 13:05:00,115.21,115.27,114.81,114.83,9622.0,111.3155,111.3735,110.9291,110.9484,9622.0
2023-10-20 13:10:00,114.84,114.95,114.84,114.93,10675.0,110.958,111.0643,110.958,111.045,10675.0
2023-10-20 13:15:00,114.9,115.6,114.87,115.6,12381.0,111.016,111.6923,110.987,111.6923,12381.0
2023-10-20 13:20:00,115.59,115.67,115.36,115.54,16342.0,111.6827,111.76,111.4605,111.6344,16342.0
2023-10-20 13:25:00,115.5,115.58,115.38,115.38,13973.0,111.5957,111.673,111.4798,111.4798,13973.0
2023-10-20 13:30:00,115.43,115.61,115.23,115.5,21526.0,111.5281,111.702,111.3349,111.5957,21526.0
2023-10-20 13:35:00,115.46,115.46,115.14,115.19,7620.0,111.5571,111.5571,111.2479,111.2962,7620.0
2023-10-20 13:40:00,115.21,115.34,115.14,115.25,11116.0,111.3155,111.4411,111.2479,111.3542,11116.0
2023-10-20 13:45:00,115.28,115.28,114.98,114.98,6545.0,111.3832,111.3832,111.0933,111.0933,6545.0
2023-10-20 13:50:00,114.99,115.08,114.7,114.8,25791.0,111.103,111.1899,110.8228,110.9194,25791.0
2023-10-20 13:55:00,114.8,115.0,114.76,114.99,16015.0,110.9194,111.1126,110.8807,111.103,16015.0
2023-10-20 14:00:00,114.97,115.09,114.95,115.07,16686.0,111.0836,111.1996,111.0643,111.1803,16686.0
2023-10-20 14:05:00,115.03,115.19,114.93,115.15,19426.0,111.1416,111.2962,111.045,111.2576,19426.0
2023-10-20 14:10:00,115.12,115.14,114.99,115.13,15961.0,111.2286,111.2479,111.103,111.2382,15961.0
2023-10-20 14:15:00,115.16,115.2,114.95,115.13,13892.0,111.2672,111.3059,111.0643,111.2382,13892.0
2023-10-20 14:20:00,115.14,115.23,114.97,115.14,10075.0,111.2479,111.3349,111.0836,111.2479,10075.0
2023-10-20 14:25:00,115.16,115.38,115.1,115.29,15648.0,111.2672,111.4798,111.2092,111.3928,15648.0
2023-10-20 14:30:00,115.32,115.55,115.22,115.49,9927.0,111.4218,111.644,111.3252,111.5861,9927.0
2023-10-20 14:35:00,115.48,115.64,115.44,115.56,31514.0,111.5764,111.731,111.5378,111.6537,31514.0
2023-10-20 14:40:00,115.53,115.74,115.46,115.73,26217.0,111.6247,111.8276,111.5571,111.818,26217.0
2023-10-20 14:45:00,115.74,115.83,115.62,115.62,26480.0,111.8276,111.9146,111.7117,111.7117,26480.0
2023-10-20 14:50:00,115.58,115.58,115.15,115.17,19231.0,111.673,111.673,111.2576,111.2769,19231.0
2023-10-20 14:55:00,115.17,115.4,115.16,115.33,11883.0,111.2769,111.4991,111.2672,111.4315,11883.0
2023-10-20 15:00:00,115.3,115.45,115.12,115.12,22128.0,111.4025,111.5474,111.2286,111.2286,22128.0
2023-10-20 15:05:00,115.12,115.44,115.12,115.22,38691.0,111.2286,111.5378,111.2286,111.3252,38691.0
2023-10-20 15:10:00,115.23,115.52,115.09,115.51,57325.0,111.3349,111.6151,111.1996,111.6054,57325.0
2023-10-20 15:15:00,115.47,115.76,115.42,115.73,36545.0,111.5667,111.8469,111.5184,111.818,36545.0
2023-10-20 15:20:00,115.78,115.78,115.49,115.64,19806.0,111.8663,111.8663,111.5861,111.731,19806.0
2023-10-20 15:25:00,115.64,115.8,115.57,115.76,32748.0,111.731,111.8856,111.6634,111.8469,32748.0
2023-10-20 15:30:00,115.75,115.84,115.66,115.72,27100.0,111.8373,111.9242,111.7503,111.8083,27100.0
2023-10-20 15:35:00,115.72,116.01,115.68,115.89,38292.0,111.8083,112.0885,111.7696,111.9725,38292.0
2023-10-20 15:40:00,115.91,115.91,115.64,115.65,57878.0,111.9919,111.9919,111.731,111.7407,57878.0
2023-10-20 15:45:00,115.64,115.78,115.49,115.72,47964.0,111.731,111.8663,111.5861,111.8083,47964.0
2023-10-20 15:50:00,115.68,115.71,115.29,115.29,94158.0,111.7696,111.7986,111.3928,111.3928,94158.0
2023-10-20 15:55:00,115.3,115.48,115.16,115.19,253394.0,111.4025,111.5764,111.2672,111.2962,253394.0
2023-10-23 09:30:00,115.0,115.4,114.67,115.16,41375.0,111.1126,111.4991,110.7938,111.2672,41375.0
2023-10-23 09:35:00,115.29,115.66,115.02,115.57,23109.0,111.3928,111.7503,111.132,111.6634,23109.0
2023-10-23 09:40:00,115.47,115.66,114.5,114.74,20688.0,111.5667,111.7503,110.6295,110.8614,20688.0
2023-10-23 09:45:00,114.77,115.47,114.68,115.47,53928.0,110.8904,111.5667,110.8034,111.5667,53928.0
2023-10-23 09:50:00,115.44,116.06,115.44,115.92,15487.0,111.5378,112.1368,111.5378,112.0015,15487.0
2023-10-23 09:55:00,115.93,115.94,115.5,115.92,15468.0,112.0112,112.0209,111.5957,112.0015,15468.0
2023-10-23 10:00:00,115.85,116.0,115.24,115.28,28303.0,111.9339,112.0788,111.3445,111.3832,28303.0
2023-10-23 10:05:00,115.28,115.56,115.27,115.55,19202.0,111.3832,111.6537,111.3735,111.644,19202.0
2023-10-23 10:10:00,115.62,115.77,115.59,115.73,18501.0,111.7117,111.8566,111.6827,111.818,18501.0
2023-10-23 10:15:00,115.71,116.28,115.7,116.12,25562.0,111.7986,112.3494,111.789,112.1948,25562.0
2023-10-23 10:20:00,116.11,116.24,115.88,115.88,19457.0,112.1851,112.3107,111.9629,111.9629,19457.0
2023-10-23 10:25:00,115.89,116.0,115.66,115.69,16138.0,111.9725,112.0788,111.7503,111.7793,16138.0
2023-10-23 10:30:00,115.71,115.93,115.61,115.84,14916.0,111.7986,112.0112,111.702,111.9242,14916.0
2023-10-23 10:35:00,115.82,116.08,115.79,116.06,16645.0,111.9049,112.1561,111.8759,112.1368,16645.0
2023-10-23 10:40:00,116.08,116.15,115.88,116.15,101244.0,112.1561,112.2238,111.9629,112.2238,101244.0
2023-10-23 10:45:00,116.14,116.42,116.13,116.23,11151.0,112.2141,112.4846,112.2044,112.3011,11151.0
2023-10-23 10:50:00,116.27,116.73,116.27,116.36,22810.0,112.3397,112.7841,112.3397,112.4267,22810.0
2023-10-23 10:55:00,116.33,116.59,116.33,116.46,14422.0,112.3977,112.6489,112.3977,112.5233,14422.0
2023-10-23 11:00:00,116.54,116.63,116.47,116.51,10848.0,112.6006,112.6875,112.5329,112.5716,10848.0
2023-10-23 11:05:00,116.52,116.7,116.49,116.63,20163.0,112.5812,112.7552,112.5523,112.6875,20163.0
2023-10-23 11:10:00,116.64,116.87,116.53,116.79,63342.0,112.6972,112.9194,112.5909,112.8421,63342.0
2023-10-23 11:15:00,116.84,117.05,116.7,116.96,36898.0,112.8904,113.0933,112.7552,113.0064,36898.0
2023-10-23 11:20:00,116.96,117.14,116.9,117.09,30547.0,113.0064,113.1803,112.9484,113.132,30547.0
2023-10-23 11:25:00,117.09,117.25,117.01,117.15,26881.0,113.132,113.2866,113.0547,113.19,26881.0
2023-10-23 11:30:00,117.2,117.23,117.09,117.15,24340.0,113.2383,113.2672,113.132,113.19,24340.0
2023-10-23 11:35:00,117.11,117.25,116.96,116.98,73251.0,113.1513,113.2866,113.0064,113.0257,73251.0
2023-10-23 11:40:00,116.99,117.02,116.63,116.73,20641.0,113.0354,113.0643,112.6875,112.7841,20641.0
2023-10-23 11:45:00,116.73,116.79,116.1,116.29,25544.0,112.7841,112.8421,112.1754,112.359,25544.0
2023-10-23 11:50:00,116.29,116.38,116.2,116.38,10347.0,112.359,112.446,112.2721,112.446,10347.0
2023-10-23 11:55:00,116.38,116.79,116.35,116.76,20676.0,112.446,112.8421,112.417,112.8131,20676.0
2023-10-23 12:00:00,116.8,116.85,116.56,116.67,15742.0,112.8518,112.9001,112.6199,112.7262,15742.0
2023-10-23 12:05:00,116.68,116.87,116.68,116.86,16826.0,112.7358,112.9194,112.7358,112.9098,16826.0
2023-10-23 12:10:00,116.82,116.85,116.5,116.5,16126.0,112.8711,112.9001,112.5619,112.5619,16126.0
2023-10-23 12:15:00,116.5,116.58,116.29,116.33,19757.0,112.5619,112.6392,112.359,112.3977,19757.0
2023-10-23 12:20:00,116.33,116.72,116.31,116.69,16903.0,112.3977,112.7745,112.3783,112.7455,16903.0
2023-10-23 12:25:00,116.69,117.04,116.65,117.04,72124.0,112.7455,113.0837,112.7069,113.0837,72124.0
2023-10-23 12:30:00,116.98,117.05,116.87,117.02,34303.0,113.0257,113.0933,112.9194,113.0643,34303.0
2023-10-23 12:35:00,117.02,117.22,116.96,117.16,15432.0,113.0643,113.2576,113.0064,113.1996,15432.0
2023-10-23 12:40:00,117.18,117.18,117.03,117.15,16716.0,113.2189,113.2189,113.074,113.19,16716.0
2023-10-23 12:45:00,117.14,117.3,117.12,117.29,12675.0,113.1803,113.3349,113.161,113.3252,12675.0
2023-10-23 12:50:00,117.27,117.31,117.08,117.11,8292.0,113.3059,113.3445,113.1223,113.1513,8292.0
2023-10-23 12:55:00,117.11,117.4,117.08,117.29,13372.0,113.1513,113.4315,113.1223,113.3252,13372.0
2023-10-23 13:00:00,117.31,117.31,116.91,117.05,18867.0,113.3445,113.3445,112.9581,113.0933,18867.0
2023-10-23 13:05:00,117.06,117.31,117.06,117.31,15558.0,113.103,113.3445,113.103,113.3445,15558.0
2023-10-23 13:10:00,117.3,117.31,117.0,117.09,13117.0,113.3349,113.3445,113.045,113.132,13117.0
2023-10-23 13:15:00,117.12,117.14,116.91,116.97,13950.0,113.161,113.1803,112.9581,113.016,13950.0
2023-10-23 13:20:00,117.02,117.07,116.88,117.07,12921.0,113.0643,113.1127,112.9291,113.1127,12921.0
2023-10-23 13:25:00,117.08,117.11,116.86,117.09,12948.0,113.1223,113.1513,112.9098,113.132,12948.0
2023-10-23 13:30:00,117.13,117.26,116.98,117.19,13934.0,113.1706,113.2962,113.0257,113.2286,13934.0
2023-10-23 13:35:00,117.21,117.32,117.16,117.2,13889.0,113.2479,113.3542,113.1996,113.2383,13889.0
2023-10-23 13:40:00,117.22,117.42,117.2,117.4,11579.0,113.2576,113.4508,113.2383,113.4315,11579.0
2023-10-23 13:45:00,117.41,117.72,117.35,117.72,29702.0,113.4412,113.7407,113.3832,113.7407,29702.0
2023-10-23 13:50:00,117.71,117.73,117.62,117.69,18636.0,113.731,113.7503,113.6441,113.7117,18636.0
2023-10-23 13:55:00,117.68,117.71,117.38,117.48,21190.0,113.702,113.731,113.4122,113.5088,21190.0
2023-10-23 14:00:00,117.51,117.53,117.33,117.45,21142.0,113.5378,113.5571,113.3639,113.4798,21142.0
2023-10-23 14:05:00,117.47,117.55,117.4,117.44,31265.0,113.4991,113.5764,113.4315,113.4701,31265.0
2023-10-23 14:10:00,117.44,117.46,117.18,117.26,13636.0,113.4701,113.4895,113.2189,113.2962,13636.0
2023-10-23 14:15:00,117.25,117.43,117.21,117.32,13079.0,113.2866,113.4605,113.2479,113.3542,13079.0
2023-10-23 14:20:00,117.33,117.43,117.23,117.32,15001.0,113.3639,113.4605,113.2672,113.3542,15001.0
2023-10-23 14:25:00,117.34,117.41,117.28,117.38,8613.0,113.3735,113.4412,113.3156,113.4122,8613.0
2023-10-23 14:30:00,117.4,117.43,117.3,117.33,18755.0,113.4315,113.4605,113.3349,113.3639,18755.0
2023-10-23 14:35:00,117.33,117.64,117.33,117.61,27196.0,113.3639,113.6634,113.3639,113.6344,27196.0
2023-10-23 14:40:00,117.59,117.8,117.29,117.39,19580.0,113.6151,113.818,113.3252,113.4218,19580.0
2023-10-23 14:45:00,117.42,117.63,117.39,117.6,19273.0,113.4508,113.6537,113.4218,113.6247,19273.0
2023-10-23 14:50:00,117.59,117.63,117.46,117.6,76362.0,113.6151,113.6537,113.4895,113.6247,76362.0
2023-10-23 14:55:00,117.59,117.74,117.55,117.71,38210.0,113.6151,113.76,113.5764,113.731,38210.0
2023-10-23 15:00:00,117.71,117.76,117.56,117.64,33005.0,113.731,113.7793,113.5861,113.6634,33005.0
2023-10-23 15:05:00,117.63,117.67,117.32,117.35,34357.0,113.6537,113.6924,113.3542,113.3832,34357.0
2023-10-23 15:10:00,117.35,117.47,116.93,117.07,29545.0,113.3832,113.4991,112.9774,113.1127,29545.0
2023-10-23 15:15:00,117.1,117.11,116.85,116.96,27630.0,113.1416,113.1513,112.9001,113.0064,27630.0
2023-10-23 15:20:00,116.96,117.06,116.82,117.04,43203.0,113.0064,113.103,112.8711,113.0837,43203.0
2023-10-23 15:25:00,117.04,117.09,116.9,116.96,34068.0,113.0837,113.132,112.9484,113.0064,34068.0
2023-10-23 15:30:00,116.92,117.0,116.82,116.92,38268.0,112.9677,113.045,112.8711,112.9677,38268.0
2023-10-23 15:35:00,116.92,116.95,116.65,116.79,47440.0,112.9677,112.9967,112.7069,112.8421,47440.0
2023-10-23 15:40:00,116.79,117.05,116.79,116.99,49378.0,112.8421,113.0933,112.8421,113.0354,49378.0
2023-10-23 15:45:00,116.95,117.21,116.94,117.07,73771.0,112.9967,113.2479,112.987,113.1127,73771.0
2023-10-23 15:50:00,117.08,117.25,116.85,116.93,129969.0,113.1223,113.2866,112.9001,112.9774,129969.0
2023-10-23 15:55:00,116.95,117.0,116.66,116.67,249951.0,112.9967,113.045,112.7165,112.7262,249951.0
2023-10-24 09:30:00,116.8,117.0,116.13,116.38,57079.0,112.8518,113.045,112.2044,112.446,57079.0
2023-10-24 09:35:00,116.4,116.71,116.22,116.55,35986.0,112.4653,112.7648,112.2914,112.6102,35986.0
2023-10-24 09:40:00,116.55,116.55,115.23,115.81,44442.0,112.6102,112.6102,111.3349,111.8952,44442.0
2023-10-24 09:45:00,115.71,115.91,115.08,115.86,20774.0,111.7986,111.9919,111.1899,111.9436,20774.0
2023-10-24 09:50:00,116.01,116.21,115.74,116.12,12912.0,112.0885,112.2817,111.8276,112.1948,12912.0
2023-10-24 09:55:00,116.15,116.3,115.85,115.9,9590.0,112.2238,112.3687,111.9339,111.9822,9590.0
2023-10-24 10:00:00,115.9,115.96,115.4,115.56,21553.0,111.9822,112.0402,111.4991,111.6537,21553.0
2023-10-24 10:05:00,115.6,116.31,115.59,116.2,20756.0,111.6923,112.3783,111.6827,112.2721,20756.0
2023-10-24 10:10:00,116.23,116.24,115.6,115.6,32915.0,112.3011,112.3107,111.6923,111.6923,32915.0
2023-10-24 10:15:00,115.55,115.66,115.31,115.47,29865.0,111.644,111.7503,111.4121,111.5667,29865.0
2023-10-24 10:20:00,115.48,115.55,115.04,115.2,22334.0,111.5764,111.644,111.1513,111.3059,22334.0
2023-10-24 10:25:00,115.23,115.59,115.15,115.3,24964.0,111.3349,111.6827,111.2576,111.4025,24964.0
2023-10-24 10:30:00,115.31,115.38,115.04,115.09,27472.0,111.4121,111.4798,111.1513,111.1996,27472.0
2023-10-24 10:35:00,115.16,115.34,114.62,114.72,33518.0,111.2672,111.4411,110.7455,110.8421,33518.0
2023-10-24 10:40:00,114.73,114.99,114.43,114.83,53467.0,110.8518,111.103,110.5619,110.9484,53467.0
2023-10-24 10:45:00,114.79,115.0,114.65,114.93,25073.0,110.9097,111.1126,110.7745,111.045,25073.0
2023-10-24 10:50:00,114.95,115.09,114.76,114.8,41295.0,111.0643,111.1996,110.8807,110.9194,41295.0
2023-10-24 10:55:00,114.8,115.19,114.77,115.12,40701.0,110.9194,111.2962,110.8904,111.2286,40701.0
2023-10-24 11:00:00,115.13,115.44,114.97,115.41,44892.0,111.2382,111.5378,111.0836,111.5088,44892.0
2023-10-24 11:05:00,115.35,115.43,114.99,115.09,21339.0,111.4508,111.5281,111.103,111.1996,21339.0
2023-10-24 11:10:00,115.07,115.43,115.03,115.34,23335.0,111.1803,111.5281,111.1416,111.4411,23335.0
2023-10-24 11:15:00,115.3,115.63,115.27,115.63,20206.0,111.4025,111.7213,111.3735,111.7213,20206.0
2023-10-24 11:20:00,115.59,115.66,115.39,115.49,33025.0,111.6827,111.7503,111.4894,111.5861,33025.0
2023-10-24 11:25:00,115.46,115.54,115.35,115.47,18488.0,111.5571,111.6344,111.4508,111.5667,18488.0
2023-10-24 11:30:00,115.45,115.69,115.34,115.66,70149.0,111.5474,111.7793,111.4411,111.7503,70149.0
2023-10-24 11:35:00,115.66,115.66,115.15,115.31,10696.0,111.7503,111.7503,111.2576,111.4121,10696.0
2023-10-24 11:40:00,115.25,115.46,115.25,115.39,18338.0,111.3542,111.5571,111.3542,111.4894,18338.0
2023-10-24 11:45:00,115.39,115.64,115.34,115.38,28079.0,111.4894,111.731,111.4411,111.4798,28079.0
2023-10-24 11:50:00,115.35,115.4,114.94,115.26,30464.0,111.4508,111.4991,111.0547,111.3638,30464.0
2023-10-24 11:55:00,115.2,115.43,115.16,115.41,14769.0,111.3059,111.5281,111.2672,111.5088,14769.0
2023-10-24 12:00:00,115.4,115.54,115.17,115.52,20630.0,111.4991,111.6344,111.2769,111.6151,20630.0
2023-10-24 12:05:00,115.54,115.57,115.31,115.37,19464.0,111.6344,111.6634,111.4121,111.4701,19464.0
2023-10-24 12:10:00,115.38,115.57,115.36,115.49,14963.0,111.4798,111.6634,111.4605,111.5861,14963.0
2023-10-24 12:15:00,115.44,115.48,115.15,115.15,21447.0,111.5378,111.5764,111.2576,111.2576,21447.0
2023-10-24 12:20:00,115.07,115.07,114.77,114.83,17431.0,111.1803,111.1803,110.8904,110.9484,17431.0
2023-10-24 12:25:00,114.84,115.03,114.73,114.93,37023.0,110.958,111.1416,110.8518,111.045,37023.0
2023-10-24 12:30:00,114.92,115.05,114.9,115.0,23143.0,111.0353,111.1609,111.016,111.1126,23143.0
2023-10-24 12:35:00,115.0,115.01,114.75,114.98,12532.0,111.1126,111.1223,110.8711,111.0933,12532.0
2023-10-24 12:40:00,115.02,115.1,114.97,115.05,12639.0,111.132,111.2092,111.0836,111.1609,12639.0
2023-10-24 12:45:00,115.08,115.23,115.01,115.07,10954.0,111.1899,111.3349,111.1223,111.1803,10954.0
2023-10-24 12:50:00,115.06,115.32,115.06,115.26,38155.0,111.1706,111.4218,111.1706,111.3638,38155.0
2023-10-24 12:55:00,115.26,115.32,115.17,115.32,7993.0,111.3638,111.4218,111.2769,111.4218,7993.0
2023-10-24 13:00:00,115.28,115.47,115.25,115.28,14564.0,111.3832,111.5667,111.3542,111.3832,14564.0
2023-10-24 13:05:00,115.34,115.4,115.22,115.37,12683.0,111.4411,111.4991,111.3252,111.4701,12683.0
2023-10-24 13:10:00,115.34,115.42,115.2,115.38,13878.0,111.4411,111.5184,111.3059,111.4798,13878.0
2023-10-24 13:15:00,115.38,115.4,115.18,115.35,25842.0,111.4798,111.4991,111.2865,111.4508,25842.0
2023-10-24 13:20:00,115.35,115.5,115.23,115.29,12756.0,111.4508,111.5957,111.3349,111.3928,12756.0
2023-10-24 13:25:00,115.2,115.6,115.2,115.55,33939.0,111.3059,111.6923,111.3059,111.644,33939.0
2023-10-24 13:30:00,115.51,115.63,115.44,115.57,23172.0,111.6054,111.7213,111.5378,111.6634,23172.0
2023-10-24 13:35:00,115.57,115.75,115.51,115.73,16072.0,111.6634,111.8373,111.6054,111.818,16072.0
2023-10-24 13:40:00,115.71,115.75,115.62,115.71,16879.0,111.7986,111.8373,111.7117,111.7986,16879.0
2023-10-24 13:45:00,115.71,115.83,115.62,115.78,23200.0,111.7986,111.9146,111.7117,111.8663,23200.0
2023-10-24 13:50:00,115.78,115.83,115.63,115.79,31222.0,111.8663,111.9146,111.7213,111.8759,31222.0
2023-10-24 13:55:00,115.81,115.86,115.65,115.75,133852.0,111.8952,111.9436,111.7407,111.8373,133852.0
2023-10-24 14:00:00,115.7,115.7,115.35,115.5,16838.0,111.789,111.789,111.4508,111.5957,16838.0
2023-10-24 14:05:00,115.54,115.68,115.48,115.68,18800.0,111.6344,111.7696,111.5764,111.7696,18800.0
2023-10-24 14:10:00,115.63,115.7,115.41,115.52,24988.0,111.7213,111.789,111.5088,111.6151,24988.0
2023-10-24 14:15:00,115.5,115.51,115.3,115.34,28440.0,111.5957,111.6054,111.4025,111.4411,28440.0
2023-10-24 14:20:00,115.33,115.59,115.32,115.57,24999.0,111.4315,111.6827,111.4218,111.6634,24999.0
2023-10-24 14:25:00,115.57,115.57,115.42,115.42,21588.0,111.6634,111.6634,111.5184,111.5184,21588.0
2023-10-24 14:30:00,115.42,115.71,115.42,115.56,23417.0,111.5184,111.7986,111.5184,111.6537,23417.0
2023-10-24 14:35:00,115.57,115.6,115.41,115.44,15067.0,111.6634,111.6923,111.5088,111.5378,15067.0
2023-10-24 14:40:00,115.43,115.66,115.27,115.66,29307.0,111.5281,111.7503,111.3735,111.7503,29307.0
2023-10-24 14:45:00,115.66,115.79,115.55,115.7,18971.0,111.7503,111.8759,111.644,111.789,18971.0
2023-10-24 14:50:00,115.7,115.73,115.55,115.64,14477.0,111.789,111.818,111.644,111.731,14477.0
2023-10-24 14:55:00,115.64,115.66,115.54,115.55,15553.0,111.731,111.7503,111.6344,111.644,15553.0
2023-10-24 15:00:00,115.61,115.8,115.58,115.78,9680.0,111.702,111.8856,111.673,111.8663,9680.0
2023-10-24 15:05:00,115.75,115.85,115.63,115.8,18750.0,111.8373,111.9339,111.7213,111.8856,18750.0
2023-10-24 15:10:00,115.78,116.09,115.78,116.02,20567.0,111.8663,112.1658,111.8663,112.0981,20567.0
2023-10-24 15:15:00,115.99,116.14,115.99,116.06,15753.0,112.0692,112.2141,112.0692,112.1368,15753.0
2023-10-24 15:20:00,116.11,116.2,115.98,116.16,20750.0,112.1851,112.2721,112.0595,112.2334,20750.0
2023-10-24 15:25:00,116.18,116.41,116.17,116.37,33306.0,112.2527,112.475,112.2431,112.4363,33306.0
2023-10-24 15:30:00,116.4,116.54,116.39,116.45,48219.0,112.4653,112.6006,112.4556,112.5136,48219.0
2023-10-24 15:35:00,116.45,116.46,116.29,116.41,36154.0,112.5136,112.5233,112.359,112.475,36154.0
2023-10-24 15:40:00,116.41,116.48,116.26,116.3,40274.0,112.475,112.5426,112.33,112.3687,40274.0
2023-10-24 15:45:00,116.29,116.42,116.28,116.38,29870.0,112.359,112.4846,112.3494,112.446,29870.0
2023-10-24 15:50:00,116.36,116.56,116.25,116.52,76771.0,112.4267,112.6199,112.3204,112.5812,76771.0
2023-10-24 15:55:00,116.54,116.75,116.52,116.59,271774.0,112.6006,112.8035,112.5812,112.6489,271774.0
2023-10-25 09:30:00,116.46,116.68,116.31,116.33,29126.0,112.5233,112.7358,112.3783,112.3977,29126.0
2023-10-25 09:35:00,116.2,116.44,116.1,116.39,8215.0,112.2721,112.504,112.1754,112.4556,8215.0
2023-10-25 09:40:00,116.35,116.37,115.73,116.13,6252.0,112.417,112.4363,111.818,112.2044,6252.0
2023-10-25 09:45:00,116.06,116.23,115.8,116.02,7418.0,112.1368,112.3011,111.8856,112.0981,7418.0
2023-10-25 09:50:00,115.91,116.53,115.8,116.45,11296.0,111.9919,112.5909,111.8856,112.5136,11296.0
2023-10-25 09:55:00,116.39,116.5,116.24,116.28,6824.0,112.4556,112.5619,112.3107,112.3494,6824.0
2023-10-25 10:00:00,116.3,116.41,116.23,116.23,11180.0,112.3687,112.475,112.3011,112.3011,11180.0
2023-10-25 10:05:00,116.23,116.28,115.8,116.08,11788.0,112.3011,112.3494,111.8856,112.1561,11788.0
2023-10-25 10:10:00,116.08,116.5,116.04,116.45,13440.0,112.1561,112.5619,112.1175,112.5136,13440.0
2023-10-25 10:15:00,116.49,116.62,116.41,116.59,9590.0,112.5523,112.6779,112.475,112.6489,9590.0
2023-10-25 10:20:00,116.62,116.66,116.26,116.38,10698.0,112.6779,112.7165,112.33,112.446,10698.0
2023-10-25 10:25:00,116.38,116.93,116.38,116.93,19344.0,112.446,112.9774,112.446,112.9774,19344.0
2023-10-25 10:30:00,116.88,117.3,116.88,117.26,22002.0,112.9291,113.3349,112.9291,113.2962,22002.0
2023-10-25 10:35:00,117.31,117.44,117.04,117.39,14070.0,113.3445,113.4701,113.0837,113.4218,14070.0
2023-10-25 10:40:00,117.4,117.59,117.37,117.59,11601.0,113.4315,113.6151,113.4025,113.6151,11601.0
2023-10-25 10:45:00,117.55,117.96,117.45,117.8,12249.0,113.5764,113.9726,113.4798,113.818,12249.0
2023-10-25 10:50:00,117.8,117.81,117.47,117.67,12576.0,113.818,113.8276,113.4991,113.6924,12576.0
2023-10-25 10:55:00,117.56,117.74,117.51,117.66,14880.0,113.5861,113.76,113.5378,113.6827,14880.0
2023-10-25 11:00:00,117.65,118.36,117.65,118.35,22186.0,113.673,114.359,113.673,114.3494,22186.0
2023-10-25 11:05:00,118.34,118.46,117.93,118.42,19396.0,114.3397,114.4557,113.9436,114.417,19396.0
2023-10-25 11:10:00,118.42,118.72,118.41,118.48,25757.0,114.417,114.7069,114.4074,114.475,25757.0
2023-10-25 11:15:00,118.48,118.75,118.38,118.75,15184.0,114.475,114.7359,114.3784,114.7359,15184.0
2023-10-25 11:20:00,118.66,118.84,118.61,118.68,16932.0,114.6489,114.8228,114.6006,114.6682,16932.0
2023-10-25 11:25:00,118.73,118.99,118.68,118.86,15681.0,114.7165,114.9678,114.6682,114.8421,15681.0
2023-10-25 11:30:00,118.87,118.87,118.52,118.54,16262.0,114.8518,114.8518,114.5136,114.533,16262.0
2023-10-25 11:35:00,118.57,119.05,118.47,119.01,17706.0,114.562,115.0257,114.4653,114.9871,17706.0
2023-10-25 11:40:00,119.0,119.06,118.89,119.01,12343.0,114.9774,115.0354,114.8711,114.9871,12343.0
2023-10-25 11:45:00,119.01,119.13,118.84,118.92,22213.0,114.9871,115.103,114.8228,114.9001,22213.0
2023-10-25 11:50:00,118.91,119.03,118.78,118.97,14177.0,114.8905,115.0064,114.7649,114.9484,14177.0
2023-10-25 11:55:00,118.94,119.11,118.84,118.95,14596.0,114.9194,115.0837,114.8228,114.9291,14596.0
2023-10-25 12:00:00,118.89,118.98,118.77,118.92,10990.0,114.8711,114.9581,114.7552,114.9001,10990.0
2023-10-25 12:05:00,118.92,119.03,118.9,118.94,8905.0,114.9001,115.0064,114.8808,114.9194,8905.0
2023-10-25 12:10:00,118.93,119.02,118.34,118.37,29637.0,114.9098,114.9967,114.3397,114.3687,29637.0
2023-10-25 12:15:00,118.4,118.65,118.35,118.62,19390.0,114.3977,114.6392,114.3494,114.6103,19390.0
2023-10-25 12:20:00,118.59,118.89,118.59,118.82,17717.0,114.5813,114.8711,114.5813,114.8035,17717.0
2023-10-25 12:25:00,118.79,118.86,118.64,118.73,18064.0,114.7745,114.8421,114.6296,114.7165,18064.0
2023-10-25 12:30:00,118.72,119.11,118.71,119.03,17402.0,114.7069,115.0837,114.6972,115.0064,17402.0
2023-10-25 12:35:00,119.01,119.22,118.87,119.22,12356.0,114.9871,115.19,114.8518,115.19,12356.0
2023-10-25 12:40:00,119.21,119.43,119.05,119.4,15045.0,115.1803,115.3929,115.0257,115.3639,15045.0
2023-10-25 12:45:00,119.39,119.41,119.16,119.25,11055.0,115.3542,115.3736,115.132,115.219,11055.0
2023-10-25 12:50:00,119.21,119.21,118.7,118.71,11171.0,115.1803,115.1803,114.6876,114.6972,11171.0
2023-10-25 12:55:00,118.65,118.8,118.6,118.71,10990.0,114.6392,114.7842,114.5909,114.6972,10990.0
2023-10-25 13:00:00,118.74,118.83,118.57,118.7,13454.0,114.7262,114.8132,114.562,114.6876,13454.0
2023-10-25 13:05:00,118.71,118.88,118.67,118.71,10196.0,114.6972,114.8615,114.6586,114.6972,10196.0
2023-10-25 13:10:00,118.7,118.73,118.51,118.72,22998.0,114.6876,114.7165,114.504,114.7069,22998.0
2023-10-25 13:15:00,118.7,118.87,118.58,118.68,17351.0,114.6876,114.8518,114.5716,114.6682,17351.0
2023-10-25 13:20:00,118.71,119.03,118.7,119.0,21408.0,114.6972,115.0064,114.6876,114.9774,21408.0
2023-10-25 13:25:00,119.01,119.15,118.86,118.92,14189.0,114.9871,115.1223,114.8421,114.9001,14189.0
2023-10-25 13:30:00,118.89,118.94,118.72,118.93,10327.0,114.8711,114.9194,114.7069,114.9098,10327.0
2023-10-25 13:35:00,118.93,119.07,118.79,118.82,22833.0,114.9098,115.045,114.7745,114.8035,22833.0
2023-10-25 13:40:00,118.83,118.99,118.82,118.99,9879.0,114.8132,114.9678,114.8035,114.9678,9879.0
2023-10-25 13:45:00,118.98,119.0,118.87,118.87,12990.0,114.9581,114.9774,114.8518,114.8518,12990.0
2023-10-25 13:50:00,118.84,118.91,118.66,118.91,9764.0,114.8228,114.8905,114.6489,114.8905,9764.0
2023-10-25 13:55:00,118.88,118.88,118.66,118.79,19089.0,114.8615,114.8615,114.6489,114.7745,19089.0
2023-10-25 14:00:00,118.76,119.03,118.76,118.81,18265.0,114.7455,115.0064,114.7455,114.7938,18265.0
2023-10-25 14:05:00,118.8,118.89,118.59,118.88,11993.0,114.7842,114.8711,114.5813,114.8615,11993.0
2023-10-25 14:10:00,118.88,119.01,118.77,118.98,17180.0,114.8615,114.9871,114.7552,114.9581,17180.0
2023-10-25 14:15:00,118.97,119.17,118.94,119.11,26476.0,114.9484,115.1417,114.9194,115.0837,26476.0
2023-10-25 14:20:00,119.11,119.15,119.02,119.12,9167.0,115.0837,115.1223,114.9967,115.0934,9167.0
2023-10-25 14:25:00,119.1,119.1,118.98,118.99,13070.0,115.074,115.074,114.9581,114.9678,13070.0
2023-10-25 14:30:00,118.97,119.02,118.81,119.02,29083.0,114.9484,114.9967,114.7938,114.9967,29083.0
2023-10-25 14:35:00,119.02,119.2,118.97,119.11,23472.0,114.9967,115.1707,114.9484,115.0837,23472.0
2023-10-25 14:40:00,119.1,119.27,119.05,119.19,15924.0,115.074,115.2383,115.0257,115.161,15924.0
2023-10-25 14:45:00,119.16,119.3,119.14,119.22,15360.0,115.132,115.2673,115.1127,115.19,15360.0
2023-10-25 14:50:00,119.22,119.34,119.11,119.29,33640.0,115.19,115.3059,115.0837,115.2576,33640.0
2023-10-25 14:55:00,119.31,119.39,119.08,119.08,25200.0,115.2769,115.3542,115.0547,115.0547,25200.0
2023-10-25 15:00:00,119.08,119.09,118.84,118.92,16763.0,115.0547,115.0644,114.8228,114.9001,16763.0
2023-10-25 15:05:00,118.92,119.3,118.91,119.3,36831.0,114.9001,115.2673,114.8905,115.2673,36831.0
2023-10-25 15:10:00,119.31,119.31,119.18,119.2,18590.0,115.2769,115.2769,115.1513,115.1707,18590.0
2023-10-25 15:15:00,119.15,119.29,119.12,119.24,19014.0,115.1223,115.2576,115.0934,115.2093,19014.0
2023-10-25 15:20:00,119.22,119.26,119.05,119.12,33556.0,115.19,115.2286,115.0257,115.0934,33556.0
2023-10-25 15:25:00,119.12,119.13,119.0,119.02,18004.0,115.0934,115.103,114.9774,114.9967,18004.0
2023-10-25 15:30:00,119.0,119.15,119.0,119.06,27883.0,114.9774,115.1223,114.9774,115.0354,27883.0
2023-10-25 15:35:00,119.05,119.2,119.0,119.19,28454.0,115.0257,115.1707,114.9774,115.161,28454.0
2023-10-25 15:40:00,119.2,119.29,119.07,119.27,49270.0,115.1707,115.2576,115.045,115.2383,49270.0
2023-10-25 15:45:00,119.17,119.24,119.11,119.18,34876.0,115.1417,115.2093,115.0837,115.1513,34876.0
2023-10-25 15:50:00,119.13,119.41,119.02,119.3,123327.0,115.103,115.3736,114.9967,115.2673,123327.0
2023-10-25 15:55:00,119.31,119.61,119.31,119.47,180691.0,115.2769,115.5668,115.2769,115.4315,180691.0
2023-10-26 09:30:00,119.03,119.65,118.67,119.65,72779.0,115.0064,115.6054,114.6586,115.6054,72779.0
2023-10-26 09:35:00,119.7,120.44,119.48,120.4,30258.0,115.6538,116.3687,115.4412,116.3301,30258.0
2023-10-26 09:40:00,120.19,120.87,119.87,120.69,32663.0,116.1272,116.7842,115.818,116.6103,32663.0
2023-10-26 09:45:00,120.69,120.79,120.3,120.33,21354.0,116.6103,116.7069,116.2335,116.2625,21354.0
2023-10-26 09:50:00,120.37,120.48,119.94,120.27,13562.0,116.3011,116.4074,115.8856,116.2045,13562.0
2023-10-26 09:55:00,120.37,120.37,119.9,119.97,16079.0,116.3011,116.3011,115.847,115.9146,16079.0
2023-10-26 10:00:00,119.98,120.31,119.76,120.3,24518.0,115.9243,116.2431,115.7117,116.2335,24518.0
2023-10-26 10:05:00,120.35,120.97,120.07,120.97,20237.0,116.2818,116.8808,116.0112,116.8808,20237.0
2023-10-26 10:10:00,120.87,121.46,120.61,121.39,42795.0,116.7842,117.3543,116.533,117.2866,42795.0
2023-10-26 10:15:00,121.35,121.39,120.88,121.12,21828.0,117.248,117.2866,116.7939,117.0258,21828.0
2023-10-26 10:20:00,121.17,121.61,121.14,121.19,26917.0,117.0741,117.4992,117.0451,117.0934,26917.0
2023-10-26 10:25:00,121.2,121.65,121.11,121.11,33037.0,117.103,117.5378,117.0161,117.0161,33037.0
2023-10-26 10:30:00,121.07,121.41,120.96,121.38,58839.0,116.9774,117.3059,116.8712,117.277,58839.0
2023-10-26 10:35:00,121.43,121.64,121.2,121.52,32999.0,117.3253,117.5282,117.103,117.4122,32999.0
2023-10-26 10:40:00,121.54,121.84,121.49,121.74,43638.0,117.4316,117.7214,117.3832,117.6248,43638.0
2023-10-26 10:45:00,121.71,121.85,121.53,121.73,47190.0,117.5958,117.7311,117.4219,117.6151,47190.0
2023-10-26 10:50:00,121.73,122.34,121.73,122.27,63620.0,117.6151,118.2045,117.6151,118.1369,63620.0
2023-10-26 10:55:00,122.25,122.37,122.06,122.24,37732.0,118.1176,118.2335,117.934,118.1079,37732.0
2023-10-26 11:00:00,122.24,122.54,122.24,122.51,33999.0,118.1079,118.3978,118.1079,118.3688,33999.0
2023-10-26 11:05:00,122.48,122.53,122.17,122.23,37828.0,118.3398,118.3881,118.0403,118.0982,37828.0
2023-10-26 11:10:00,122.27,122.49,122.05,122.38,49795.0,118.1369,118.3494,117.9243,118.2432,49795.0
2023-10-26 11:15:00,122.41,122.5,122.15,122.23,22225.0,118.2721,118.3591,118.0209,118.0982,22225.0
2023-10-26 11:20:00,122.2,122.24,121.71,121.78,25942.0,118.0692,118.1079,117.5958,117.6634,25942.0
2023-10-26 11:25:00,121.86,121.93,121.67,121.85,16376.0,117.7407,117.8084,117.5572,117.7311,16376.0
2023-10-26 11:30:00,121.8,121.86,121.58,121.83,24759.0,117.6828,117.7407,117.4702,117.7118,24759.0
2023-10-26 11:35:00,121.86,122.03,121.78,121.95,18909.0,117.7407,117.905,117.6634,117.8277,18909.0
2023-10-26 11:40:00,121.97,122.22,121.82,122.22,19489.0,117.847,118.0886,117.7021,118.0886,19489.0
2023-10-26 11:45:00,122.22,122.34,122.17,122.21,12471.0,118.0886,118.2045,118.0403,118.0789,12471.0
2023-10-26 11:50:00,122.18,122.22,121.93,122.04,10589.0,118.0499,118.0886,117.8084,117.9147,10589.0
2023-10-26 11:55:00,122.0,122.15,121.86,121.93,14457.0,117.876,118.0209,117.7407,117.8084,14457.0
2023-10-26 12:00:00,121.92,122.03,121.83,121.9,23419.0,117.7987,117.905,117.7118,117.7794,23419.0
2023-10-26 12:05:00,121.9,122.17,121.82,122.17,33748.0,117.7794,118.0403,117.7021,118.0403,33748.0
2023-10-26 12:10:00,122.16,122.46,122.05,122.26,19862.0,118.0306,118.3205,117.9243,118.1272,19862.0
2023-10-26 12:15:00,122.17,122.29,121.95,122.01,18708.0,118.0403,118.1562,117.8277,117.8857,18708.0
2023-10-26 12:20:00,122.02,122.26,121.97,122.21,39028.0,117.8953,118.1272,117.847,118.0789,39028.0
2023-10-26 12:25:00,122.13,122.35,122.09,122.18,15428.0,118.0016,118.2142,117.963,118.0499,15428.0
2023-10-26 12:30:00,122.23,122.55,122.18,122.51,21252.0,118.0982,118.4074,118.0499,118.3688,21252.0
2023-10-26 12:35:00,122.45,122.45,122.18,122.23,11161.0,118.3108,118.3108,118.0499,118.0982,11161.0
2023-10-26 12:40:00,122.16,122.17,121.99,122.03,22938.0,118.0306,118.0403,117.8663,117.905,22938.0
2023-10-26 12:45:00,121.93,122.15,121.88,121.97,14232.0,117.8084,118.0209,117.7601,117.847,14232.0
2023-10-26 12:50:00,122.0,122.05,121.86,121.96,9812.0,117.876,117.9243,117.7407,117.8374,9812.0
2023-10-26 12:55:00,121.94,121.98,121.71,121.8,18570.0,117.818,117.8567,117.5958,117.6828,18570.0
2023-10-26 13:00:00,121.76,122.0,121.69,121.74,55657.0,117.6441,117.876,117.5765,117.6248,55657.0
2023-10-26 13:05:00,121.73,121.94,121.54,121.94,28959.0,117.6151,117.818,117.4316,117.818,28959.0
2023-10-26 13:10:00,121.92,122.05,121.87,122.02,47212.0,117.7987,117.9243,117.7504,117.8953,47212.0
2023-10-26 13:15:00,122.03,122.17,121.93,122.12,44159.0,117.905,118.0403,117.8084,117.9919,44159.0
2023-10-26 13:20:00,122.12,122.2,121.22,121.28,56594.0,117.9919,118.0692,117.1224,117.1803,56594.0
2023-10-26 13:25:00,121.29,121.43,120.98,120.98,29105.0,117.19,117.3253,116.8905,116.8905,29105.0
2023-10-26 13:30:00,120.98,121.0,120.71,120.99,18374.0,116.8905,116.9098,116.6296,116.9001,18374.0
2023-10-26 13:35:00,121.02,121.11,120.87,120.91,12347.0,116.9291,117.0161,116.7842,116.8229,12347.0
2023-10-26 13:40:00,120.87,121.21,120.87,121.14,14832.0,116.7842,117.1127,116.7842,117.0451,14832.0
2023-10-26 13:45:00,121.12,121.18,121.03,121.15,10804.0,117.0258,117.0837,116.9388,117.0547,10804.0
2023-10-26 13:50:00,121.15,121.24,121.11,121.19,11830.0,117.0547,117.1417,117.0161,117.0934,11830.0
2023-10-26 13:55:00,121.25,121.29,121.08,121.22,10123.0,117.1514,117.19,116.9871,117.1224,10123.0
2023-10-26 14:00:00,121.09,121.24,121.07,121.17,17153.0,116.9968,117.1417,116.9774,117.0741,17153.0
2023-10-26 14:05:00,121.17,121.18,120.87,120.95,15494.0,117.0741,117.0837,116.7842,116.8615,15494.0
2023-10-26 14:10:00,120.97,121.06,120.89,121.04,26073.0,116.8808,116.9678,116.8035,116.9485,26073.0
2023-10-26 14:15:00,121.03,121.14,120.88,120.98,26719.0,116.9388,117.0451,116.7939,116.8905,26719.0
2023-10-26 14:20:00,120.98,121.06,120.86,120.94,14540.0,116.8905,116.9678,116.7745,116.8518,14540.0
2023-10-26 14:25:00,120.9,120.92,120.76,120.91,16003.0,116.8132,116.8325,116.6779,116.8229,16003.0
2023-10-26 14:30:00,120.91,121.11,120.84,121.0,19202.0,116.8229,117.0161,116.7552,116.9098,19202.0
2023-10-26 14:35:00,121.0,121.18,120.95,121.02,17217.0,116.9098,117.0837,116.8615,116.9291,17217.0
2023-10-26 14:40:00,121.01,121.43,121.01,121.17,19488.0,116.9195,117.3253,116.9195,117.0741,19488.0
2023-10-26 14:45:00,121.12,121.26,121.03,121.09,31620.0,117.0258,117.161,116.9388,116.9968,31620.0
2023-10-26 14:50:00,121.12,121.4,121.07,121.25,26910.0,117.0258,117.2963,116.9774,117.1514,26910.0
2023-10-26 14:55:00,121.24,121.33,121.17,121.19,17713.0,117.1417,117.2287,117.0741,117.0934,17713.0
2023-10-26 15:00:00,121.28,121.37,121.04,121.05,12961.0,117.1803,117.2673,116.9485,116.9581,12961.0
2023-10-26 15:05:00,121.05,121.11,120.86,121.03,14962.0,116.9581,117.0161,116.7745,116.9388,14962.0
2023-10-26 15:10:00,121.05,121.14,120.95,121.0,23289.0,116.9581,117.0451,116.8615,116.9098,23289.0
2023-10-26 15:15:00,120.99,121.15,120.97,121.06,18161.0,116.9001,117.0547,116.8808,116.9678,18161.0
2023-10-26 15:20:00,121.08,121.13,120.92,121.02,20025.0,116.9871,117.0354,116.8325,116.9291,20025.0
2023-10-26 15:25:00,121.01,121.01,120.8,120.81,33938.0,116.9195,116.9195,116.7166,116.7262,33938.0
2023-10-26 15:30:00,120.77,120.82,120.61,120.81,47248.0,116.6876,116.7359,116.533,116.7262,47248.0
2023-10-26 15:35:00,120.81,120.86,120.68,120.82,39507.0,116.7262,116.7745,116.6006,116.7359,39507.0
2023-10-26 15:40:00,120.82,120.92,120.66,120.9,56101.0,116.7359,116.8325,116.5813,116.8132,56101.0
2023-10-26 15:45:00,120.89,121.03,120.89,120.97,73691.0,116.8035,116.9388,116.8035,116.8808,73691.0
2023-10-26 15:50:00,120.97,121.08,120.91,121.01,113288.0,116.8808,116.9871,116.8229,116.9195,113288.0
2023-10-26 15:55:00,120.99,121.11,120.86,120.94,239564.0,116.9001,117.0161,116.7745,116.8518,239564.0
2023-10-27 09:30:00,120.22,121.09,120.21,120.5,64143.0,116.1562,116.9968,116.1465,116.4267,64143.0
2023-10-27 09:35:00,120.58,120.93,120.46,120.71,25990.0,116.504,116.8422,116.3881,116.6296,25990.0
2023-10-27 09:40:00,120.73,120.93,120.55,120.68,25162.0,116.6489,116.8422,116.475,116.6006,25162.0
2023-10-27 09:45:00,120.77,121.34,120.7,121.03,28479.0,116.6876,117.2383,116.6199,116.9388,28479.0
2023-10-27 09:50:00,121.0,121.04,120.77,120.82,24379.0,116.9098,116.9485,116.6876,116.7359,24379.0
2023-10-27 09:55:00,120.85,120.9,120.12,120.29,18552.0,116.7649,116.8132,116.0596,116.2238,18552.0
2023-10-27 10:00:00,120.26,120.39,119.58,119.84,41768.0,116.1948,116.3204,115.5378,115.789,41768.0
2023-10-27 10:05:00,119.74,120.07,119.73,120.05,20886.0,115.6924,116.0112,115.6827,115.9919,20886.0
2023-10-27 10:10:00,120.09,120.93,120.06,120.93,21997.0,116.0306,116.8422,116.0016,116.8422,21997.0
2023-10-27 10:15:00,120.92,121.04,120.51,120.7,10498.0,116.8325,116.9485,116.4364,116.6199,10498.0
2023-10-27 10:20:00,120.67,120.77,120.55,120.67,12771.0,116.591,116.6876,116.475,116.591,12771.0
2023-10-27 10:25:00,120.63,120.89,120.41,120.75,10000.0,116.5523,116.8035,116.3398,116.6683,10000.0
2023-10-27 10:30:00,120.76,121.07,120.67,120.97,15896.0,116.6779,116.9774,116.591,116.8808,15896.0
2023-10-27 10:35:00,120.87,121.26,120.85,121.26,10293.0,116.7842,117.161,116.7649,117.161,10293.0
2023-10-27 10:40:00,121.25,121.35,120.94,121.24,16079.0,117.1514,117.248,116.8518,117.1417,16079.0
2023-10-27 10:45:00,121.23,121.26,120.91,121.07,9747.0,117.132,117.161,116.8229,116.9774,9747.0
2023-10-27 10:50:00,121.11,121.34,120.93,121.0,32469.0,117.0161,117.2383,116.8422,116.9098,32469.0
2023-10-27 10:55:00,121.0,121.11,120.85,121.01,18629.0,116.9098,117.0161,116.7649,116.9195,18629.0
2023-10-27 11:00:00,121.05,121.19,120.51,120.57,20420.0,116.9581,117.0934,116.4364,116.4943,20420.0
2023-10-27 11:05:00,120.5,120.96,120.5,120.52,9793.0,116.4267,116.8712,116.4267,116.446,9793.0
2023-10-27 11:10:00,120.49,120.49,119.75,119.77,42591.0,116.417,116.417,115.7021,115.7214,42591.0
2023-10-27 11:15:00,119.71,120.32,119.63,120.32,31503.0,115.6634,116.2528,115.5861,116.2528,31503.0
2023-10-27 11:20:00,120.27,120.29,119.96,120.11,11614.0,116.2045,116.2238,115.905,116.0499,11614.0
2023-10-27 11:25:00,120.11,120.11,119.81,119.81,14110.0,116.0499,116.0499,115.76,115.76,14110.0
2023-10-27 11:30:00,119.78,119.81,119.45,119.59,12545.0,115.731,115.76,115.4122,115.5475,12545.0
2023-10-27 11:35:00,119.56,119.61,119.32,119.42,11138.0,115.5185,115.5668,115.2866,115.3832,11138.0
2023-10-27 11:40:00,119.38,119.43,119.24,119.4,9371.0,115.3446,115.3929,115.2093,115.3639,9371.0
2023-10-27 11:45:00,119.32,119.39,119.14,119.25,13716.0,115.2866,115.3542,115.1127,115.219,13716.0
2023-10-27 11:50:00,119.27,119.49,119.24,119.43,22481.0,115.2383,115.4509,115.2093,115.3929,22481.0
2023-10-27 11:55:00,119.42,119.69,119.41,119.67,17320.0,115.3832,115.6441,115.3736,115.6248,17320.0
2023-10-27 12:00:00,119.7,119.7,119.31,119.37,11464.0,115.6538,115.6538,115.2769,115.3349,11464.0
2023-10-27 12:05:00,119.38,119.71,119.38,119.57,6177.0,115.3446,115.6634,115.3446,115.5281,6177.0
2023-10-27 12:10:00,119.61,119.66,119.45,119.57,16489.0,115.5668,115.6151,115.4122,115.5281,16489.0
2023-10-27 12:15:00,119.59,119.64,119.51,119.59,13195.0,115.5475,115.5958,115.4702,115.5475,13195.0
2023-10-27 12:20:00,119.59,119.64,119.25,119.29,11958.0,115.5475,115.5958,115.219,115.2576,11958.0
2023-10-27 12:25:00,119.31,119.34,119.04,119.2,15523.0,115.2769,115.3059,115.0161,115.1707,15523.0
2023-10-27 12:30:00,119.23,119.37,119.15,119.34,14722.0,115.1996,115.3349,115.1223,115.3059,14722.0
2023-10-27 12:35:00,119.37,119.76,119.34,119.75,8627.0,115.3349,115.7117,115.3059,115.7021,8627.0
2023-10-27 12:40:00,119.77,119.86,119.66,119.83,12739.0,115.7214,115.8083,115.6151,115.7794,12739.0
2023-10-27 12:45:00,119.85,119.92,119.77,119.8,7565.0,115.7987,115.8663,115.7214,115.7504,7565.0
2023-10-27 12:50:00,119.77,119.79,119.6,119.62,11622.0,115.7214,115.7407,115.5571,115.5765,11622.0
2023-10-27 12:55:00,119.57,119.64,119.54,119.57,10744.0,115.5281,115.5958,115.4992,115.5281,10744.0
2023-10-27 13:00:00,119.57,119.82,119.54,119.82,22004.0,115.5281,115.7697,115.4992,115.7697,22004.0
2023-10-27 13:05:00,119.8,119.82,119.57,119.57,22209.0,115.7504,115.7697,115.5281,115.5281,22209.0
2023-10-27 13:10:00,119.61,119.81,119.56,119.76,17357.0,115.5668,115.76,115.5185,115.7117,17357.0
2023-10-27 13:15:00,119.76,119.95,119.69,119.84,18588.0,115.7117,115.8953,115.6441,115.789,18588.0
2023-10-27 13:20:00,119.85,120.09,119.81,120.05,14979.0,115.7987,116.0306,115.76,115.9919,14979.0
2023-10-27 13:25:00,120.05,120.11,119.91,120.0,12573.0,115.9919,116.0499,115.8567,115.9436,12573.0
2023-10-27 13:30:00,119.98,119.99,119.62,119.7,7904.0,115.9243,115.9339,115.5765,115.6538,7904.0
2023-10-27 13:35:00,119.69,119.73,119.63,119.69,9876.0,115.6441,115.6827,115.5861,115.6441,9876.0
2023-10-27 13:40:00,119.69,120.02,119.67,120.02,9995.0,115.6441,115.9629,115.6248,115.9629,9995.0
2023-10-27 13:45:00,120.02,120.02,119.74,119.79,10748.0,115.9629,115.9629,115.6924,115.7407,10748.0
2023-10-27 13:50:00,119.81,119.86,119.71,119.71,16353.0,115.76,115.8083,115.6634,115.6634,16353.0
2023-10-27 13:55:00,119.76,119.93,119.72,119.93,19729.0,115.7117,115.876,115.6731,115.876,19729.0
2023-10-27 14:00:00,119.97,119.98,119.75,119.82,17990.0,115.9146,115.9243,115.7021,115.7697,17990.0
2023-10-27 14:05:00,119.83,119.83,119.59,119.66,15376.0,115.7794,115.7794,115.5475,115.6151,15376.0
2023-10-27 14:10:00,119.68,119.95,119.68,119.86,22126.0,115.6344,115.8953,115.6344,115.8083,22126.0
2023-10-27 14:15:00,119.82,120.02,119.78,119.79,9479.0,115.7697,115.9629,115.731,115.7407,9479.0
2023-10-27 14:20:00,119.83,119.88,119.6,119.68,18439.0,115.7794,115.8277,115.5571,115.6344,18439.0
2023-10-27 14:25:00,119.68,119.68,119.44,119.44,13997.0,115.6344,115.6344,115.4025,115.4025,13997.0
2023-10-27 14:30:00,119.43,119.75,119.37,119.74,17423.0,115.3929,115.7021,115.3349,115.6924,17423.0
2023-10-27 14:35:00,119.74,119.74,119.51,119.54,14760.0,115.6924,115.6924,115.4702,115.4992,14760.0
2023-10-27 14:40:00,119.54,119.59,119.4,119.56,16647.0,115.4992,115.5475,115.3639,115.5185,16647.0
2023-10-27 14:45:00,119.56,119.62,119.07,119.07,12761.0,115.5185,115.5765,115.045,115.045,12761.0
2023-10-27 14:50:00,119.04,119.08,118.79,118.82,17426.0,115.0161,115.0547,114.7745,114.8035,17426.0
2023-10-27 14:55:00,118.79,118.79,118.46,118.58,18850.0,114.7745,114.7745,114.4557,114.5716,18850.0
2023-10-27 15:00:00,118.57,118.83,118.54,118.73,24319.0,114.562,114.8132,114.533,114.7165,24319.0
2023-10-27 15:05:00,118.75,118.76,118.56,118.61,31436.0,114.7359,114.7455,114.5523,114.6006,31436.0
2023-10-27 15:10:00,118.63,118.89,118.52,118.89,21802.0,114.6199,114.8711,114.5136,114.8711,21802.0
2023-10-27 15:15:00,118.85,118.85,118.64,118.73,23418.0,114.8325,114.8325,114.6296,114.7165,23418.0
2023-10-27 15:20:00,118.73,118.79,118.64,118.76,26376.0,114.7165,114.7745,114.6296,114.7455,26376.0
2023-10-27 15:25:00,118.76,118.97,118.75,118.92,30045.0,114.7455,114.9484,114.7359,114.9001,30045.0
2023-10-27 15:30:00,118.94,119.17,118.87,118.98,32105.0,114.9194,115.1417,114.8518,114.9581,32105.0
2023-10-27 15:35:00,118.96,118.98,118.78,118.83,50361.0,114.9388,114.9581,114.7649,114.8132,50361.0
2023-10-27 15:40:00,118.82,118.95,118.72,118.76,35655.0,114.8035,114.9291,114.7069,114.7455,35655.0
2023-10-27 15:45:00,118.79,119.09,118.67,119.02,51160.0,114.7745,115.0644,114.6586,114.9967,51160.0
2023-10-27 15:50:00,119.04,119.29,118.93,119.29,96658.0,115.0161,115.2576,114.9098,115.2576,96658.0
2023-10-27 15:55:00,119.27,119.45,119.2,119.29,246312.0,115.2383,115.4122,115.1707,115.2576,246312.0
2023-10-30 09:30:00,119.15,119.65,119.07,119.65,43709.0,115.1223,115.6054,115.045,115.6054,43709.0
2023-10-30 09:35:00,119.74,119.82,118.68,118.86,23943.0,115.6924,115.7697,114.6682,114.8421,23943.0
2023-10-30 09:40:00,118.87,118.87,118.27,118.3,37144.0,114.8518,114.8518,114.2721,114.3011,37144.0
2023-10-30 09:45:00,118.3,118.55,118.11,118.26,30535.0,114.3011,114.5426,114.1175,114.2624,30535.0
2023-10-30 09:50:00,118.25,118.77,117.9,118.77,43820.0,114.2528,114.7552,113.9146,114.7552,43820.0
2023-10-30 09:55:00,118.79,118.93,118.54,118.85,25979.0,114.7745,114.9098,114.533,114.8325,25979.0
2023-10-30 10:00:00,118.82,119.0,118.7,118.9,16496.0,114.8035,114.9774,114.6876,114.8808,16496.0
2023-10-30 10:05:00,118.84,119.05,118.47,118.55,15979.0,114.8228,115.0257,114.4653,114.5426,15979.0
2023-10-30 10:10:00,118.64,118.72,118.44,118.57,32096.0,114.6296,114.7069,114.4363,114.562,32096.0
2023-10-30 10:15:00,118.59,118.89,118.51,118.87,14565.0,114.5813,114.8711,114.504,114.8518,14565.0
2023-10-30 10:20:00,118.83,119.39,118.82,119.15,32956.0,114.8132,115.3542,114.8035,115.1223,32956.0
2023-10-30 10:25:00,119.11,119.29,118.72,118.93,22276.0,115.0837,115.2576,114.7069,114.9098,22276.0
2023-10-30 10:30:00,118.93,119.04,118.73,118.96,15436.0,114.9098,115.0161,114.7165,114.9388,15436.0
2023-10-30 10:35:00,119.01,119.13,118.84,119.04,22342.0,114.9871,115.103,114.8228,115.0161,22342.0
2023-10-30 10:40:00,119.01,119.2,118.92,118.97,16898.0,114.9871,115.1707,114.9001,114.9484,16898.0
2023-10-30 10:45:00,118.9,119.32,118.83,118.84,29907.0,114.8808,115.2866,114.8132,114.8228,29907.0
2023-10-30 10:50:00,118.87,119.18,118.8,118.8,23687.0,114.8518,115.1513,114.7842,114.7842,23687.0
2023-10-30 10:55:00,118.87,118.94,118.66,118.66,17331.0,114.8518,114.9194,114.6489,114.6489,17331.0
2023-10-30 11:00:00,118.69,118.85,118.66,118.79,17170.0,114.6779,114.8325,114.6489,114.7745,17170.0
2023-10-30 11:05:00,118.8,119.04,118.79,119.0,25492.0,114.7842,115.0161,114.7745,114.9774,25492.0
2023-10-30 11:10:00,119.01,119.13,118.94,118.95,7906.0,114.9871,115.103,114.9194,114.9291,7906.0
2023-10-30 11:15:00,118.96,119.07,118.47,118.47,12150.0,114.9388,115.045,114.4653,114.4653,12150.0
2023-10-30 11:20:00,118.48,118.56,118.32,118.56,18704.0,114.475,114.5523,114.3204,114.5523,18704.0
2023-10-30 11:25:00,118.56,118.9,118.4,118.86,21373.0,114.5523,114.8808,114.3977,114.8421,21373.0
2023-10-30 11:30:00,118.83,119.17,118.81,119.06,11252.0,114.8132,115.1417,114.7938,115.0354,11252.0
2023-10-30 11:35:00,119.09,119.18,118.89,118.9,14556.0,115.0644,115.1513,114.8711,114.8808,14556.0
2023-10-30 11:40:00,118.98,119.1,118.89,119.07,24186.0,114.9581,115.074,114.8711,115.045,24186.0
2023-10-30 11:45:00,119.06,119.12,118.86,118.86,13796.0,115.0354,115.0934,114.8421,114.8421,13796.0
2023-10-30 11:50:00,118.91,119.0,118.83,118.84,15482.0,114.8905,114.9774,114.8132,114.8228,15482.0
2023-10-30 11:55:00,118.86,118.98,118.81,118.97,15552.0,114.8421,114.9581,114.7938,114.9484,15552.0
2023-10-30 12:00:00,118.97,119.11,118.9,118.93,9759.0,114.9484,115.0837,114.8808,114.9098,9759.0
2023-10-30 12:05:00,118.94,119.09,118.88,118.92,12259.0,114.9194,115.0644,114.8615,114.9001,12259.0
2023-10-30 12:10:00,118.92,119.05,118.91,119.0,9167.0,114.9001,115.0257,114.8905,114.9774,9167.0
2023-10-30 12:15:00,118.97,119.03,118.89,118.98,10620.0,114.9484,115.0064,114.8711,114.9581,10620.0
2023-10-30 12:20:00,119.01,119.08,118.96,119.08,13428.0,114.9871,115.0547,114.9388,115.0547,13428.0
2023-10-30 12:25:00,119.06,119.06,118.86,118.92,11205.0,115.0354,115.0354,114.8421,114.9001,11205.0
2023-10-30 12:30:00,118.94,119.02,118.9,118.98,7468.0,114.9194,114.9967,114.8808,114.9581,7468.0
2023-10-30 12:35:00,119.01,119.05,118.81,118.81,8260.0,114.9871,115.0257,114.7938,114.7938,8260.0
2023-10-30 12:40:00,118.75,118.75,118.56,118.63,9692.0,114.7359,114.7359,114.5523,114.6199,9692.0
2023-10-30 12:45:00,118.6,118.65,118.41,118.62,9503.0,114.5909,114.6392,114.4074,114.6103,9503.0
2023-10-30 12:50:00,118.66,118.71,118.56,118.62,16586.0,114.6489,114.6972,114.5523,114.6103,16586.0
2023-10-30 12:55:00,118.62,118.81,118.61,118.81,12171.0,114.6103,114.7938,114.6006,114.7938,12171.0
2023-10-30 13:00:00,118.83,118.87,118.76,118.86,8226.0,114.8132,114.8518,114.7455,114.8421,8226.0
2023-10-30 13:05:00,118.86,118.96,118.86,118.91,12882.0,114.8421,114.9388,114.8421,114.8905,12882.0
2023-10-30 13:10:00,118.91,118.97,118.85,118.93,14509.0,114.8905,114.9484,114.8325,114.9098,14509.0
2023-10-30 13:15:00,118.9,118.94,118.85,118.86,6760.0,114.8808,114.9194,114.8325,114.8421,6760.0
2023-10-30 13:20:00,118.83,118.94,118.78,118.87,12221.0,114.8132,114.9194,114.7649,114.8518,12221.0
2023-10-30 13:25:00,118.83,119.16,118.83,119.12,19955.0,114.8132,115.132,114.8132,115.0934,19955.0
2023-10-30 13:30:00,119.13,119.23,119.0,119.1,16231.0,115.103,115.1996,114.9774,115.074,16231.0
2023-10-30 13:35:00,119.11,119.45,119.1,119.45,17450.0,115.0837,115.4122,115.074,115.4122,17450.0
2023-10-30 13:40:00,119.43,119.48,119.3,119.35,15432.0,115.3929,115.4412,115.2673,115.3156,15432.0
2023-10-30 13:45:00,119.36,119.38,119.28,119.38,7317.0,115.3252,115.3446,115.248,115.3446,7317.0
2023-10-30 13:50:00,119.37,119.44,119.35,119.37,17188.0,115.3349,115.4025,115.3156,115.3349,17188.0
2023-10-30 13:55:00,119.37,119.37,119.25,119.37,7924.0,115.3349,115.3349,115.219,115.3349,7924.0
2023-10-30 14:00:00,119.37,119.49,119.32,119.48,12852.0,115.3349,115.4509,115.2866,115.4412,12852.0
2023-10-30 14:05:00,119.45,119.48,119.34,119.45,13770.0,115.4122,115.4412,115.3059,115.4122,13770.0
2023-10-30 14:10:00,119.45,119.57,119.41,119.5,8248.0,115.4122,115.5281,115.3736,115.4605,8248.0
2023-10-30 14:15:00,119.5,119.68,119.49,119.6,28663.0,115.4605,115.6344,115.4509,115.5571,28663.0
2023-10-30 14:20:00,119.58,119.66,119.53,119.54,9844.0,115.5378,115.6151,115.4895,115.4992,9844.0
2023-10-30 14:25:00,119.55,119.68,119.52,119.68,11944.0,115.5088,115.6344,115.4798,115.6344,11944.0
2023-10-30 14:30:00,119.69,119.73,119.63,119.67,13266.0,115.6441,115.6827,115.5861,115.6248,13266.0
2023-10-30 14:35:00,119.69,119.92,119.68,119.79,11442.0,115.6441,115.8663,115.6344,115.7407,11442.0
2023-10-30 14:40:00,119.82,119.93,119.79,119.93,17106.0,115.7697,115.876,115.7407,115.876,17106.0
2023-10-30 14:45:00,119.93,120.08,119.86,119.86,17638.0,115.876,116.0209,115.8083,115.8083,17638.0
2023-10-30 14:50:00,119.88,120.0,119.83,119.99,15358.0,115.8277,115.9436,115.7794,115.9339,15358.0
2023-10-30 14:55:00,119.99,120.08,119.92,120.02,14926.0,115.9339,116.0209,115.8663,115.9629,14926.0
2023-10-30 15:00:00,120.01,120.1,119.91,120.08,20961.0,115.9533,116.0402,115.8567,116.0209,20961.0
2023-10-30 15:05:00,120.05,120.21,120.05,120.19,7917.0,115.9919,116.1465,115.9919,116.1272,7917.0
2023-10-30 15:10:00,120.17,120.2,120.04,120.2,13906.0,116.1079,116.1369,115.9823,116.1369,13906.0
2023-10-30 15:15:00,120.18,120.18,120.02,120.11,12605.0,116.1175,116.1175,115.9629,116.0499,12605.0
2023-10-30 15:20:00,120.11,120.12,119.99,120.02,18775.0,116.0499,116.0596,115.9339,115.9629,18775.0
2023-10-30 15:25:00,120.02,120.09,119.97,120.02,16775.0,115.9629,116.0306,115.9146,115.9629,16775.0
2023-10-30 15:30:00,120.0,120.07,119.97,120.02,23475.0,115.9436,116.0112,115.9146,115.9629,23475.0
2023-10-30 15:35:00,120.0,120.18,119.98,120.15,27129.0,115.9436,116.1175,115.9243,116.0885,27129.0
2023-10-30 15:40:00,120.15,120.19,119.99,120.19,34038.0,116.0885,116.1272,115.9339,116.1272,34038.0
2023-10-30 15:45:00,120.18,120.18,120.07,120.09,50751.0,116.1175,116.1175,116.0112,116.0306,50751.0
2023-10-30 15:50:00,120.11,120.17,119.95,120.06,56533.0,116.0499,116.1079,115.8953,116.0016,56533.0
2023-10-30 15:55:00,120.07,120.09,119.95,119.95,199123.0,116.0112,116.0306,115.8953,115.8953,199123.0
2023-10-31 09:30:00,120.0,120.26,119.93,120.19,29713.0,115.9436,116.1948,115.876,116.1272,29713.0
2023-10-31 09:35:00,120.12,120.2,119.36,119.47,46281.0,116.0596,116.1369,115.3252,115.4315,46281.0
2023-10-31 09:40:00,119.58,119.89,119.44,119.55,7358.0,115.5378,115.8373,115.4025,115.5088,7358.0
2023-10-31 09:45:00,119.57,119.61,119.26,119.41,12633.0,115.5281,115.5668,115.2286,115.3736,12633.0
2023-10-31 09:50:00,119.53,119.82,119.37,119.72,7049.0,115.4895,115.7697,115.3349,115.6731,7049.0
2023-10-31 09:55:00,119.82,119.91,119.57,119.73,14687.0,115.7697,115.8567,115.5281,115.6827,14687.0
2023-10-31 10:00:00,119.63,119.63,119.07,119.2,5913.0,115.5861,115.5861,115.045,115.1707,5913.0
2023-10-31 10:05:00,119.21,119.74,119.16,119.7,10638.0,115.1803,115.6924,115.132,115.6538,10638.0
2023-10-31 10:10:00,119.81,120.33,119.76,120.08,8149.0,115.76,116.2625,115.7117,116.0209,8149.0
2023-10-31 10:15:00,120.05,120.13,119.79,119.79,4099.0,115.9919,116.0692,115.7407,115.7407,4099.0
2023-10-31 10:20:00,119.8,119.8,119.4,119.55,3910.0,115.7504,115.7504,115.3639,115.5088,3910.0
2023-10-31 10:25:00,119.64,119.64,119.44,119.49,6720.0,115.5958,115.5958,115.4025,115.4509,6720.0
2023-10-31 10:30:00,119.54,119.69,119.4,119.42,10328.0,115.4992,115.6441,115.3639,115.3832,10328.0
2023-10-31 10:35:00,119.42,119.77,119.41,119.71,6472.0,115.3832,115.7214,115.3736,115.6634,6472.0
2023-10-31 10:40:00,119.7,119.76,119.52,119.54,7545.0,115.6538,115.7117,115.4798,115.4992,7545.0
2023-10-31 10:45:00,119.52,119.8,119.41,119.79,10868.0,115.4798,115.7504,115.3736,115.7407,10868.0
2023-10-31 10:50:00,119.79,120.06,119.7,119.97,10188.0,115.7407,116.0016,115.6538,115.9146,10188.0
2023-10-31 10:55:00,119.91,120.16,119.91,120.04,17576.0,115.8567,116.0982,115.8567,115.9823,17576.0
2023-10-31 11:00:00,120.04,120.04,119.69,119.7,11820.0,115.9823,115.9823,115.6441,115.6538,11820.0
2023-10-31 11:05:00,119.7,119.7,119.5,119.53,11980.0,115.6538,115.6538,115.4605,115.4895,11980.0
2023-10-31 11:10:00,119.51,119.68,119.45,119.68,7691.0,115.4702,115.6344,115.4122,115.6344,7691.0
2023-10-31 11:15:00,119.68,119.87,119.58,119.59,11612.0,115.6344,115.818,115.5378,115.5475,11612.0
2023-10-31 11:20:00,119.52,119.7,119.46,119.57,9121.0,115.4798,115.6538,115.4219,115.5281,9121.0
2023-10-31 11:25:00,119.61,119.79,119.58,119.69,4347.0,115.5668,115.7407,115.5378,115.6441,4347.0
2023-10-31 11:30:00,119.74,119.75,119.5,119.54,6712.0,115.6924,115.7021,115.4605,115.4992,6712.0
2023-10-31 11:35:00,119.54,119.54,119.37,119.44,3898.0,115.4992,115.4992,115.3349,115.4025,3898.0
2023-10-31 11:40:00,119.42,119.63,119.31,119.53,9846.0,115.3832,115.5861,115.2769,115.4895,9846.0
2023-10-31 11:45:00,119.58,119.83,119.58,119.75,8501.0,115.5378,115.7794,115.5378,115.7021,8501.0
2023-10-31 11:50:00,119.71,119.8,119.71,119.75,6211.0,115.6634,115.7504,115.6634,115.7021,6211.0
2023-10-31 11:55:00,119.8,119.98,119.77,119.98,4932.0,115.7504,115.9243,115.7214,115.9243,4932.0
2023-10-31 12:00:00,120.02,120.16,120.0,120.13,4845.0,115.9629,116.0982,115.9436,116.0692,4845.0
2023-10-31 12:05:00,120.06,120.14,119.91,119.91,4292.0,116.0016,116.0789,115.8567,115.8567,4292.0
2023-10-31 12:10:00,119.91,120.02,119.74,119.76,5042.0,115.8567,115.9629,115.6924,115.7117,5042.0
2023-10-31 12:15:00,119.75,120.31,119.75,120.31,11476.0,115.7021,116.2431,115.7021,116.2431,11476.0
2023-10-31 12:20:00,120.27,120.42,120.27,120.33,8358.0,116.2045,116.3494,116.2045,116.2625,8358.0
2023-10-31 12:25:00,120.3,120.31,120.08,120.09,10982.0,116.2335,116.2431,116.0209,116.0306,10982.0
2023-10-31 12:30:00,120.15,120.25,120.0,120.25,13963.0,116.0885,116.1852,115.9436,116.1852,13963.0
2023-10-31 12:35:00,120.29,120.41,120.15,120.38,9950.0,116.2238,116.3398,116.0885,116.3108,9950.0
2023-10-31 12:40:00,120.38,120.54,120.29,120.34,6750.0,116.3108,116.4654,116.2238,116.2721,6750.0
2023-10-31 12:45:00,120.38,120.47,120.26,120.4,11619.0,116.3108,116.3977,116.1948,116.3301,11619.0
2023-10-31 12:50:00,120.44,120.57,120.37,120.38,7439.0,116.3687,116.4943,116.3011,116.3108,7439.0
2023-10-31 12:55:00,120.37,120.46,120.34,120.34,8592.0,116.3011,116.3881,116.2721,116.2721,8592.0
2023-10-31 13:00:00,120.38,120.53,120.37,120.53,12071.0,116.3108,116.4557,116.3011,116.4557,12071.0
2023-10-31 13:05:00,120.53,120.6,120.48,120.59,5052.0,116.4557,116.5233,116.4074,116.5137,5052.0
2023-10-31 13:10:00,120.56,120.56,120.38,120.4,9324.0,116.4847,116.4847,116.3108,116.3301,9324.0
2023-10-31 13:15:00,120.4,120.58,120.4,120.56,7712.0,116.3301,116.504,116.3301,116.4847,7712.0
2023-10-31 13:20:00,120.59,120.67,120.58,120.64,5642.0,116.5137,116.591,116.504,116.562,5642.0
2023-10-31 13:25:00,120.64,120.67,120.51,120.55,8247.0,116.562,116.591,116.4364,116.475,8247.0
2023-10-31 13:30:00,120.58,120.77,120.58,120.73,9187.0,116.504,116.6876,116.504,116.6489,9187.0
2023-10-31 13:35:00,120.71,120.73,120.45,120.49,13896.0,116.6296,116.6489,116.3784,116.417,13896.0
2023-10-31 13:40:00,120.42,120.61,120.4,120.49,12763.0,116.3494,116.533,116.3301,116.417,12763.0
2023-10-31 13:45:00,120.47,120.54,120.43,120.43,8726.0,116.3977,116.4654,116.3591,116.3591,8726.0
2023-10-31 13:50:00,120.4,120.55,120.36,120.55,8481.0,116.3301,116.475,116.2914,116.475,8481.0
2023-10-31 13:55:00,120.52,120.53,120.31,120.31,8818.0,116.446,116.4557,116.2431,116.2431,8818.0
2023-10-31 14:00:00,120.33,120.55,120.32,120.54,13222.0,116.2625,116.475,116.2528,116.4654,13222.0
2023-10-31 14:05:00,120.54,120.61,120.5,120.5,11819.0,116.4654,116.533,116.4267,116.4267,11819.0
2023-10-31 14:10:00,120.5,120.57,120.28,120.28,9839.0,116.4267,116.4943,116.2141,116.2141,9839.0
2023-10-31 14:15:00,120.27,120.3,120.1,120.12,7227.0,116.2045,116.2335,116.0402,116.0596,7227.0
2023-10-31 14:20:00,120.1,120.14,119.88,119.88,8852.0,116.0402,116.0789,115.8277,115.8277,8852.0
2023-10-31 14:25:00,119.92,119.94,119.78,119.8,8269.0,115.8663,115.8856,115.731,115.7504,8269.0
2023-10-31 14:30:00,119.79,119.85,119.73,119.81,15935.0,115.7407,115.7987,115.6827,115.76,15935.0
2023-10-31 14:35:00,119.82,120.06,119.81,120.05,11819.0,115.7697,116.0016,115.76,115.9919,11819.0
2023-10-31 14:40:00,119.98,120.11,119.9,120.03,10778.0,115.9243,116.0499,115.847,115.9726,10778.0
2023-10-31 14:45:00,119.98,120.04,119.97,120.04,5552.0,115.9243,115.9823,115.9146,115.9823,5552.0
2023-10-31 14:50:00,120.04,120.18,120.02,120.15,10215.0,115.9823,116.1175,115.9629,116.0885,10215.0
2023-10-31 14:55:00,120.17,120.24,120.07,120.11,9542.0,116.1079,116.1755,116.0112,116.0499,9542.0
2023-10-31 15:00:00,120.09,120.13,120.0,120.06,12166.0,116.0306,116.0692,115.9436,116.0016,12166.0
2023-10-31 15:05:00,120.09,120.09,119.87,119.89,12121.0,116.0306,116.0306,115.818,115.8373,12121.0
2023-10-31 15:10:00,119.88,119.95,119.81,119.87,11833.0,115.8277,115.8953,115.76,115.818,11833.0
2023-10-31 15:15:00,119.88,119.94,119.8,119.94,13809.0,115.8277,115.8856,115.7504,115.8856,13809.0
2023-10-31 15:20:00,119.94,120.11,119.84,120.11,39277.0,115.8856,116.0499,115.789,116.0499,39277.0
2023-10-31 15:25:00,120.12,120.13,119.94,119.97,24037.0,116.0596,116.0692,115.8856,115.9146,24037.0
2023-10-31 15:30:00,119.97,119.97,119.37,119.47,35714.0,115.9146,115.9146,115.3349,115.4315,35714.0
2023-10-31 15:35:00,119.42,119.48,119.22,119.23,56204.0,115.3832,115.4412,115.19,115.1996,56204.0
2023-10-31 15:40:00,119.23,119.5,119.19,119.41,46111.0,115.1996,115.4605,115.161,115.3736,46111.0
2023-10-31 15:45:00,119.42,119.54,119.38,119.38,33809.0,115.3832,115.4992,115.3446,115.3446,33809.0
2023-10-31 15:50:00,119.38,119.4,119.01,119.1,73683.0,115.3446,115.3639,114.9871,115.074,73683.0
2023-10-31 15:55:00,119.13,119.21,118.95,119.04,216604.0,115.103,115.1803,114.9291,115.0161,216604.0
2023-11-01 09:30:00,119.15,119.82,117.39,117.5,27226.0,115.1223,115.7697,113.4218,113.5281,27226.0
2023-11-01 09:35:00,117.52,117.94,117.13,117.14,17449.0,113.5474,113.9532,113.1706,113.1803,17449.0
2023-11-01 09:40:00,117.28,117.3,116.45,116.8,32256.0,113.3156,113.3349,112.5136,112.8518,32256.0
2023-11-01 09:45:00,116.79,117.55,116.55,117.41,17404.0,112.8421,113.5764,112.6102,113.4412,17404.0
2023-11-01 09:50:00,117.28,117.61,117.25,117.51,42394.0,113.3156,113.6344,113.2866,113.5378,42394.0
2023-11-01 09:55:00,117.59,117.93,117.14,117.15,13623.0,113.6151,113.9436,113.1803,113.19,13623.0
2023-11-01 10:00:00,117.34,117.45,116.68,117.09,25126.0,113.3735,113.4798,112.7358,113.132,25126.0
2023-11-01 10:05:00,117.09,117.27,116.83,117.0,16881.0,113.132,113.3059,112.8808,113.045,16881.0
2023-11-01 10:10:00,117.0,117.27,116.97,117.27,9185.0,113.045,113.3059,113.016,113.3059,9185.0
2023-11-01 10:15:00,117.21,117.21,116.94,117.05,9007.0,113.2479,113.2479,112.987,113.0933,9007.0
2023-11-01 10:20:00,117.05,117.06,116.83,117.0,18592.0,113.0933,113.103,112.8808,113.045,18592.0
2023-11-01 10:25:00,117.0,117.03,116.54,116.57,15562.0,113.045,113.074,112.6006,112.6296,15562.0
2023-11-01 10:30:00,116.59,116.94,116.49,116.8,25409.0,112.6489,112.987,112.5523,112.8518,25409.0
2023-11-01 10:35:00,116.88,117.47,116.84,117.05,16543.0,112.9291,113.4991,112.8904,113.0933,16543.0
2023-11-01 10:40:00,117.06,117.18,116.92,117.17,10865.0,113.103,113.2189,112.9677,113.2093,10865.0
2023-11-01 10:45:00,117.15,117.35,116.97,117.17,15460.0,113.19,113.3832,113.016,113.2093,15460.0
2023-11-01 10:50:00,117.17,117.42,117.02,117.03,11025.0,113.2093,113.4508,113.0643,113.074,11025.0
2023-11-01 10:55:00,117.03,117.29,116.98,117.29,21028.0,113.074,113.3252,113.0257,113.3252,21028.0
2023-11-01 11:00:00,117.25,117.27,116.95,116.99,11950.0,113.2866,113.3059,112.9967,113.0354,11950.0
2023-11-01 11:05:00,116.91,117.11,116.85,117.07,31518.0,112.9581,113.1513,112.9001,113.1127,31518.0
2023-11-01 11:10:00,117.02,117.02,116.79,116.91,39517.0,113.0643,113.0643,112.8421,112.9581,39517.0
2023-11-01 11:15:00,116.91,116.97,116.79,116.84,26821.0,112.9581,113.016,112.8421,112.8904,26821.0
2023-11-01 11:20:00,116.84,116.94,116.8,116.87,13606.0,112.8904,112.987,112.8518,112.9194,13606.0
2023-11-01 11:25:00,116.85,116.96,116.61,116.68,13325.0,112.9001,113.0064,112.6682,112.7358,13325.0
2023-11-01 11:30:00,116.65,116.93,116.58,116.93,12707.0,112.7069,112.9774,112.6392,112.9774,12707.0
2023-11-01 11:35:00,116.89,117.17,116.78,117.17,23399.0,112.9387,113.2093,112.8325,113.2093,23399.0
2023-11-01 11:40:00,117.19,117.22,117.04,117.1,13143.0,113.2286,113.2576,113.0837,113.1416,13143.0
2023-11-01 11:45:00,117.04,117.14,116.98,117.07,11627.0,113.0837,113.1803,113.0257,113.1127,11627.0
2023-11-01 11:50:00,117.06,117.34,117.01,117.21,8890.0,113.103,113.3735,113.0547,113.2479,8890.0
2023-11-01 11:55:00,117.24,117.39,117.08,117.25,19142.0,113.2769,113.4218,113.1223,113.2866,19142.0
2023-11-01 12:00:00,117.3,117.44,117.29,117.41,7551.0,113.3349,113.4701,113.3252,113.4412,7551.0
2023-11-01 12:05:00,117.4,117.58,117.4,117.58,11080.0,113.4315,113.6054,113.4315,113.6054,11080.0
2023-11-01 12:10:00,117.59,117.62,117.4,117.43,12789.0,113.6151,113.6441,113.4315,113.4605,12789.0
2023-11-01 12:15:00,117.46,117.51,117.27,117.38,9718.0,113.4895,113.5378,113.3059,113.4122,9718.0
2023-11-01 12:20:00,117.35,117.47,117.21,117.25,11152.0,113.3832,113.4991,113.2479,113.2866,11152.0
2023-11-01 12:25:00,117.25,117.25,117.02,117.16,5136.0,113.2866,113.2866,113.0643,113.1996,5136.0
2023-11-01 12:30:00,117.15,117.15,117.03,117.07,4543.0,113.19,113.19,113.074,113.1127,4543.0
2023-11-01 12:35:00,117.07,117.11,116.66,116.66,8535.0,113.1127,113.1513,112.7165,112.7165,8535.0
2023-11-01 12:40:00,116.65,116.68,116.55,116.56,15007.0,112.7069,112.7358,112.6102,112.6199,15007.0
2023-11-01 12:45:00,116.58,116.74,116.56,116.65,11085.0,112.6392,112.7938,112.6199,112.7069,11085.0
2023-11-01 12:50:00,116.64,116.74,116.56,116.74,12159.0,112.6972,112.7938,112.6199,112.7938,12159.0
2023-11-01 12:55:00,116.77,116.94,116.59,116.63,18421.0,112.8228,112.987,112.6489,112.6875,18421.0
2023-11-01 13:00:00,116.59,116.63,116.46,116.46,6710.0,112.6489,112.6875,112.5233,112.5233,6710.0
2023-11-01 13:05:00,116.46,116.79,116.42,116.75,23494.0,112.5233,112.8421,112.4846,112.8035,23494.0
2023-11-01 13:10:00,116.8,117.02,116.72,116.97,15647.0,112.8518,113.0643,112.7745,113.016,15647.0
2023-11-01 13:15:00,116.99,117.03,116.81,116.83,18302.0,113.0354,113.074,112.8614,112.8808,18302.0
2023-11-01 13:20:00,116.84,116.85,116.43,116.46,26334.0,112.8904,112.9001,112.4943,112.5233,26334.0
2023-11-01 13:25:00,116.42,116.44,116.29,116.39,19316.0,112.4846,112.504,112.359,112.4556,19316.0
2023-11-01 13:30:00,116.39,116.39,116.09,116.14,11627.0,112.4556,112.4556,112.1658,112.2141,11627.0
2023-11-01 13:35:00,116.18,116.33,116.08,116.33,15876.0,112.2527,112.3977,112.1561,112.3977,15876.0
2023-11-01 13:40:00,116.33,116.48,116.32,116.43,12699.0,112.3977,112.5426,112.388,112.4943,12699.0
2023-11-01 13:45:00,116.42,116.48,116.26,116.48,15041.0,112.4846,112.5426,112.33,112.5426,15041.0
2023-11-01 13:50:00,116.52,116.72,116.5,116.55,18525.0,112.5812,112.7745,112.5619,112.6102,18525.0
2023-11-01 13:55:00,116.51,116.8,116.49,116.49,45572.0,112.5716,112.8518,112.5523,112.5523,45572.0
2023-11-01 14:00:00,116.62,116.81,116.34,116.57,40232.0,112.6779,112.8614,112.4073,112.6296,40232.0
2023-11-01 14:05:00,116.54,116.7,116.51,116.56,18639.0,112.6006,112.7552,112.5716,112.6199,18639.0
2023-11-01 14:10:00,116.53,116.65,116.25,116.39,20220.0,112.5909,112.7069,112.3204,112.4556,20220.0
2023-11-01 14:15:00,116.37,116.46,116.25,116.29,16360.0,112.4363,112.5233,112.3204,112.359,16360.0
2023-11-01 14:20:00,116.32,116.53,116.32,116.42,12410.0,112.388,112.5909,112.388,112.4846,12410.0
2023-11-01 14:25:00,116.41,116.77,116.37,116.53,15801.0,112.475,112.8228,112.4363,112.5909,15801.0
2023-11-01 14:30:00,116.56,116.77,116.54,116.59,14246.0,112.6199,112.8228,112.6006,112.6489,14246.0
2023-11-01 14:35:00,116.62,116.89,116.57,116.69,17216.0,112.6779,112.9387,112.6296,112.7455,17216.0
2023-11-01 14:40:00,116.69,116.72,116.4,116.55,24485.0,112.7455,112.7745,112.4653,112.6102,24485.0
2023-11-01 14:45:00,116.5,116.78,116.36,116.42,15882.0,112.5619,112.8325,112.4267,112.4846,15882.0
2023-11-01 14:50:00,116.39,116.67,116.27,116.52,15922.0,112.4556,112.7262,112.3397,112.5812,15922.0
2023-11-01 14:55:00,116.55,116.61,116.43,116.5,18702.0,112.6102,112.6682,112.4943,112.5619,18702.0
2023-11-01 15:00:00,116.54,117.23,116.54,116.73,31401.0,112.6006,113.2672,112.6006,112.7841,31401.0
2023-11-01 15:05:00,116.71,116.71,116.52,116.55,31915.0,112.7648,112.7648,112.5812,112.6102,31915.0
2023-11-01 15:10:00,116.56,116.69,116.42,116.43,64121.0,112.6199,112.7455,112.4846,112.4943,64121.0
2023-11-01 15:15:00,116.34,116.56,116.28,116.48,28169.0,112.4073,112.6199,112.3494,112.5426,28169.0
2023-11-01 15:20:00,116.48,116.84,116.48,116.83,22284.0,112.5426,112.8904,112.5426,112.8808,22284.0
2023-11-01 15:25:00,116.83,116.9,116.59,116.74,33161.0,112.8808,112.9484,112.6489,112.7938,33161.0
2023-11-01 15:30:00,116.73,116.9,116.53,116.58,46751.0,112.7841,112.9484,112.5909,112.6392,46751.0
2023-11-01 15:35:00,116.57,116.57,116.36,116.51,29757.0,112.6296,112.6296,112.4267,112.5716,29757.0
2023-11-01 15:40:00,116.51,116.65,116.47,116.62,34700.0,112.5716,112.7069,112.5329,112.6779,34700.0
2023-11-01 15:45:00,116.63,116.63,116.37,116.37,46710.0,112.6875,112.6875,112.4363,112.4363,46710.0
2023-11-01 15:50:00,116.35,116.41,116.16,116.4,94173.0,112.417,112.475,112.2334,112.4653,94173.0
2023-11-01 15:55:00,116.41,116.47,116.18,116.31,233040.0,112.475,112.5329,112.2527,112.3783,233040.0
2023-11-02 09:30:00,117.2,117.92,116.87,117.63,29235.0,113.2383,113.9339,112.9194,113.6537,29235.0
2023-11-02 09:35:00,117.67,118.08,117.38,117.5,19166.0,113.6924,114.0885,113.4122,113.5281,19166.0
2023-11-02 09:40:00,117.43,117.45,116.69,116.69,20779.0,113.4605,113.4798,112.7455,112.7455,20779.0
2023-11-02 09:45:00,116.68,117.25,116.24,116.32,13361.0,112.7358,113.2866,112.3107,112.388,13361.0
2023-11-02 09:50:00,116.44,117.07,116.44,117.02,13941.0,112.504,113.1127,112.504,113.0643,13941.0
2023-11-02 09:55:00,117.04,117.22,116.87,117.0,11252.0,113.0837,113.2576,112.9194,113.045,11252.0
2023-11-02 10:00:00,117.05,117.44,116.98,117.4,29348.0,113.0933,113.4701,113.0257,113.4315,29348.0
2023-11-02 10:05:00,117.4,117.61,117.19,117.47,17118.0,113.4315,113.6344,113.2286,113.4991,17118.0
2023-11-02 10:10:00,117.5,117.94,117.32,117.81,11262.0,113.5281,113.9532,113.3542,113.8276,11262.0
2023-11-02 10:15:00,117.81,118.0,117.67,117.76,8557.0,113.8276,114.0112,113.6924,113.7793,8557.0
2023-11-02 10:20:00,117.68,117.85,117.64,117.78,8539.0,113.702,113.8663,113.6634,113.7987,8539.0
2023-11-02 10:25:00,117.8,118.2,117.68,118.07,16036.0,113.818,114.2045,113.702,114.0789,16036.0
2023-11-02 10:30:00,118.08,118.41,118.01,118.37,12961.0,114.0885,114.4074,114.0209,114.3687,12961.0
2023-11-02 10:35:00,118.35,118.43,118.01,118.11,10090.0,114.3494,114.4267,114.0209,114.1175,10090.0
2023-11-02 10:40:00,118.1,118.28,118.02,118.2,18875.0,114.1078,114.2818,114.0305,114.2045,18875.0
2023-11-02 10:45:00,118.22,118.28,117.99,118.05,9671.0,114.2238,114.2818,114.0016,114.0595,9671.0
2023-11-02 10:50:00,118.04,118.51,117.95,118.51,14183.0,114.0499,114.504,113.9629,114.504,14183.0
2023-11-02 10:55:00,118.51,118.74,118.35,118.7,21797.0,114.504,114.7262,114.3494,114.6876,21797.0
2023-11-02 11:00:00,118.73,118.8,118.6,118.74,16784.0,114.7165,114.7842,114.5909,114.7262,16784.0
2023-11-02 11:05:00,118.7,118.7,118.44,118.5,15860.0,114.6876,114.6876,114.4363,114.4943,15860.0
2023-11-02 11:10:00,118.49,118.71,118.47,118.47,11171.0,114.4847,114.6972,114.4653,114.4653,11171.0
2023-11-02 11:15:00,118.55,118.55,118.27,118.35,17384.0,114.5426,114.5426,114.2721,114.3494,17384.0
2023-11-02 11:20:00,118.34,118.59,118.32,118.5,14186.0,114.3397,114.5813,114.3204,114.4943,14186.0
2023-11-02 11:25:00,118.5,118.5,118.25,118.27,6882.0,114.4943,114.4943,114.2528,114.2721,6882.0
2023-11-02 11:30:00,118.22,118.57,118.15,118.5,12370.0,114.2238,114.562,114.1561,114.4943,12370.0
2023-11-02 11:35:00,118.48,118.6,118.45,118.53,7812.0,114.475,114.5909,114.446,114.5233,7812.0
2023-11-02 11:40:00,118.5,118.71,118.49,118.61,9829.0,114.4943,114.6972,114.4847,114.6006,9829.0
2023-11-02 11:45:00,118.59,118.62,118.42,118.44,10871.0,114.5813,114.6103,114.417,114.4363,10871.0
2023-11-02 11:50:00,118.44,118.68,118.39,118.53,7195.0,114.4363,114.6682,114.388,114.5233,7195.0
2023-11-02 11:55:00,118.5,118.55,118.34,118.34,12322.0,114.4943,114.5426,114.3397,114.3397,12322.0
2023-11-02 12:00:00,118.29,118.46,118.21,118.41,20457.0,114.2914,114.4557,114.2141,114.4074,20457.0
2023-11-02 12:05:00,118.42,118.42,118.09,118.17,23740.0,114.417,114.417,114.0982,114.1755,23740.0
2023-11-02 12:10:00,118.06,118.14,117.79,117.84,11691.0,114.0692,114.1465,113.8083,113.8566,11691.0
2023-11-02 12:15:00,117.94,118.02,117.79,117.93,19973.0,113.9532,114.0305,113.8083,113.9436,19973.0
2023-11-02 12:20:00,117.95,118.03,117.78,117.78,15173.0,113.9629,114.0402,113.7987,113.7987,15173.0
2023-11-02 12:25:00,117.79,117.82,117.5,117.51,16705.0,113.8083,113.8373,113.5281,113.5378,16705.0
2023-11-02 12:30:00,117.54,117.96,117.48,117.9,25253.0,113.5668,113.9726,113.5088,113.9146,25253.0
2023-11-02 12:35:00,117.92,117.92,117.76,117.89,12078.0,113.9339,113.9339,113.7793,113.9049,12078.0
2023-11-02 12:40:00,117.91,117.97,117.8,117.82,13631.0,113.9243,113.9822,113.818,113.8373,13631.0
2023-11-02 12:45:00,117.8,117.9,117.75,117.87,17233.0,113.818,113.9146,113.7697,113.8856,17233.0
2023-11-02 12:50:00,117.9,118.18,117.89,118.15,29643.0,113.9146,114.1851,113.9049,114.1561,29643.0
2023-11-02 12:55:00,118.07,118.07,117.72,117.77,12972.0,114.0789,114.0789,113.7407,113.789,12972.0
2023-11-02 13:00:00,117.76,118.05,117.71,117.95,14600.0,113.7793,114.0595,113.731,113.9629,14600.0
2023-11-02 13:05:00,117.92,118.08,117.85,117.99,21815.0,113.9339,114.0885,113.8663,114.0016,21815.0
2023-11-02 13:10:00,117.95,117.96,117.85,117.92,11435.0,113.9629,113.9726,113.8663,113.9339,11435.0
2023-11-02 13:15:00,117.94,117.94,117.74,117.74,15133.0,113.9532,113.9532,113.76,113.76,15133.0
2023-11-02 13:20:00,117.72,117.72,117.51,117.57,9369.0,113.7407,113.7407,113.5378,113.5958,9369.0
2023-11-02 13:25:00,117.59,117.64,117.3,117.3,30152.0,113.6151,113.6634,113.3349,113.3349,30152.0
2023-11-02 13:30:00,117.34,117.4,117.19,117.28,30390.0,113.3735,113.4315,113.2286,113.3156,30390.0
2023-11-02 13:35:00,117.24,117.32,117.13,117.16,18249.0,113.2769,113.3542,113.1706,113.1996,18249.0
2023-11-02 13:40:00,117.16,117.23,116.98,117.01,25304.0,113.1996,113.2672,113.0257,113.0547,25304.0
2023-11-02 13:45:00,116.97,117.18,116.92,117.03,29640.0,113.016,113.2189,112.9677,113.074,29640.0
2023-11-02 13:50:00,117.0,117.13,116.94,117.1,15770.0,113.045,113.1706,112.987,113.1416,15770.0
2023-11-02 13:55:00,117.07,117.52,117.07,117.49,16812.0,113.1127,113.5474,113.1127,113.5185,16812.0
2023-11-02 14:00:00,117.49,117.67,117.45,117.45,9693.0,113.5185,113.6924,113.4798,113.4798,9693.0
2023-11-02 14:05:00,117.48,117.67,117.43,117.56,9945.0,113.5088,113.6924,113.4605,113.5861,9945.0
2023-11-02 14:10:00,117.56,117.63,117.46,117.51,10694.0,113.5861,113.6537,113.4895,113.5378,10694.0
2023-11-02 14:15:00,117.5,117.56,117.4,117.55,5391.0,113.5281,113.5861,113.4315,113.5764,5391.0
2023-11-02 14:20:00,117.55,117.67,117.37,117.48,13165.0,113.5764,113.6924,113.4025,113.5088,13165.0
2023-11-02 14:25:00,117.48,117.61,117.39,117.39,13864.0,113.5088,113.6344,113.4218,113.4218,13864.0
2023-11-02 14:30:00,117.4,117.47,117.27,117.32,22713.0,113.4315,113.4991,113.3059,113.3542,22713.0
2023-11-02 14:35:00,117.39,117.54,117.37,117.37,17307.0,113.4218,113.5668,113.4025,113.4025,17307.0
2023-11-02 14:40:00,117.4,117.47,117.34,117.4,15148.0,113.4315,113.4991,113.3735,113.4315,15148.0
2023-11-02 14:45:00,117.4,117.45,117.28,117.34,18425.0,113.4315,113.4798,113.3156,113.3735,18425.0
2023-11-02 14:50:00,117.34,117.45,117.25,117.39,20626.0,113.3735,113.4798,113.2866,113.4218,20626.0
2023-11-02 14:55:00,117.4,117.42,117.27,117.3,18143.0,113.4315,113.4508,113.3059,113.3349,18143.0
2023-11-02 15:00:00,117.28,117.55,117.27,117.38,15242.0,113.3156,113.5764,113.3059,113.4122,15242.0
2023-11-02 15:05:00,117.37,117.45,117.35,117.39,19326.0,113.4025,113.4798,113.3832,113.4218,19326.0
2023-11-02 15:10:00,117.39,117.39,117.17,117.27,15146.0,113.4218,113.4218,113.2093,113.3059,15146.0
2023-11-02 15:15:00,117.24,117.39,117.24,117.27,23446.0,113.2769,113.4218,113.2769,113.3059,23446.0
2023-11-02 15:20:00,117.28,117.61,117.28,117.53,31210.0,113.3156,113.6344,113.3156,113.5571,31210.0
2023-11-02 15:25:00,117.5,117.52,117.43,117.47,22508.0,113.5281,113.5474,113.4605,113.4991,22508.0
2023-11-02 15:30:00,117.46,117.49,117.38,117.39,30724.0,113.4895,113.5185,113.4122,113.4218,30724.0
2023-11-02 15:35:00,117.39,117.5,117.33,117.43,39187.0,113.4218,113.5281,113.3639,113.4605,39187.0
2023-11-02 15:40:00,117.48,117.57,117.4,117.57,40439.0,113.5088,113.5958,113.4315,113.5958,40439.0
2023-11-02 15:45:00,117.54,117.57,117.46,117.51,43570.0,113.5668,113.5958,113.4895,113.5378,43570.0
2023-11-02 15:50:00,117.5,117.59,117.44,117.51,93293.0,113.5281,113.6151,113.4701,113.5378,93293.0
2023-11-02 15:55:00,117.52,117.68,117.35,117.47,220609.0,113.5474,113.702,113.3832,113.4991,220609.0
2023-11-03 09:30:00,118.5,118.59,118.09,118.09,15108.0,114.4943,114.5813,114.0982,114.0982,15108.0
2023-11-03 09:35:00,118.09,118.9,118.01,118.9,22814.0,114.0982,114.8808,114.0209,114.8808,22814.0
2023-11-03 09:40:00,118.93,119.42,118.84,119.25,26831.0,114.9098,115.3832,114.8228,115.219,26831.0
2023-11-03 09:45:00,119.1,119.11,118.7,118.87,16180.0,115.074,115.0837,114.6876,114.8518,16180.0
2023-11-03 09:50:00,118.88,119.27,118.79,118.8,9186.0,114.8615,115.2383,114.7745,114.7842,9186.0
2023-11-03 09:55:00,118.76,119.34,118.75,119.11,8220.0,114.7455,115.3059,114.7359,115.0837,8220.0
2023-11-03 10:00:00,119.26,119.46,119.02,119.31,25242.0,115.2286,115.4219,114.9967,115.2769,25242.0
2023-11-03 10:05:00,119.34,119.54,119.3,119.54,10675.0,115.3059,115.4992,115.2673,115.4992,10675.0
2023-11-03 10:10:00,119.54,119.92,119.49,119.83,15665.0,115.4992,115.8663,115.4509,115.7794,15665.0
2023-11-03 10:15:00,119.76,120.17,119.75,119.95,14459.0,115.7117,116.1079,115.7021,115.8953,14459.0
2023-11-03 10:20:00,119.95,119.95,119.74,119.83,11362.0,115.8953,115.8953,115.6924,115.7794,11362.0
2023-11-03 10:25:00,119.86,120.01,119.65,119.9,15088.0,115.8083,115.9533,115.6054,115.847,15088.0
2023-11-03 10:30:00,119.82,119.85,119.44,119.5,17845.0,115.7697,115.7987,115.4025,115.4605,17845.0
2023-11-03 10:35:00,119.46,119.46,118.94,119.07,11655.0,115.4219,115.4219,114.9194,115.045,11655.0
2023-11-03 10:40:00,119.01,119.06,118.83,118.92,16064.0,114.9871,115.0354,114.8132,114.9001,16064.0
2023-11-03 10:45:00,118.97,118.98,118.82,118.87,4921.0,114.9484,114.9581,114.8035,114.8518,4921.0
2023-11-03 10:50:00,118.89,118.91,118.6,118.6,18147.0,114.8711,114.8905,114.5909,114.5909,18147.0
2023-11-03 10:55:00,118.57,118.7,118.51,118.65,9930.0,114.562,114.6876,114.504,114.6392,9930.0
2023-11-03 11:00:00,118.58,118.68,118.51,118.52,7282.0,114.5716,114.6682,114.504,114.5136,7282.0
2023-11-03 11:05:00,118.51,118.58,118.43,118.48,18536.0,114.504,114.5716,114.4267,114.475,18536.0
2023-11-03 11:10:00,118.44,118.52,118.34,118.37,5549.0,114.4363,114.5136,114.3397,114.3687,5549.0
2023-11-03 11:15:00,118.39,118.75,118.38,118.72,9895.0,114.388,114.7359,114.3784,114.7069,9895.0
2023-11-03 11:20:00,118.73,118.75,118.54,118.74,19805.0,114.7165,114.7359,114.533,114.7262,19805.0
2023-11-03 11:25:00,118.7,118.92,118.5,118.61,11415.0,114.6876,114.9001,114.4943,114.6006,11415.0
2023-11-03 11:30:00,118.62,119.06,118.58,118.64,9243.0,114.6103,115.0354,114.5716,114.6296,9243.0
2023-11-03 11:35:00,118.58,118.78,118.58,118.71,5086.0,114.5716,114.7649,114.5716,114.6972,5086.0
2023-11-03 11:40:00,118.76,118.76,118.57,118.68,8319.0,114.7455,114.7455,114.562,114.6682,8319.0
2023-11-03 11:45:00,118.64,118.77,118.58,118.58,4077.0,114.6296,114.7552,114.5716,114.5716,4077.0
2023-11-03 11:50:00,118.7,118.87,118.7,118.77,8204.0,114.6876,114.8518,114.6876,114.7552,8204.0
2023-11-03 11:55:00,118.79,119.0,118.73,118.96,6438.0,114.7745,114.9774,114.7165,114.9388,6438.0
2023-11-03 12:00:00,119.0,119.04,118.76,118.76,12169.0,114.9774,115.0161,114.7455,114.7455,12169.0
2023-11-03 12:05:00,118.78,118.78,118.58,118.65,6832.0,114.7649,114.7649,114.5716,114.6392,6832.0
2023-11-03 12:10:00,118.66,118.85,118.65,118.78,10195.0,114.6489,114.8325,114.6392,114.7649,10195.0
2023-11-03 12:15:00,118.78,118.82,118.74,118.8,8809.0,114.7649,114.8035,114.7262,114.7842,8809.0
2023-11-03 12:20:00,118.79,118.83,118.67,118.7,6320.0,114.7745,114.8132,114.6586,114.6876,6320.0
2023-11-03 12:25:00,118.65,118.7,118.62,118.65,7208.0,114.6392,114.6876,114.6103,114.6392,7208.0
2023-11-03 12:30:00,118.63,119.1,118.6,119.09,8524.0,114.6199,115.074,114.5909,115.0644,8524.0
2023-11-03 12:35:00,119.11,119.11,118.88,119.04,9667.0,115.0837,115.0837,114.8615,115.0161,9667.0
2023-11-03 12:40:00,119.0,119.04,118.81,118.9,23080.0,114.9774,115.0161,114.7938,114.8808,23080.0
2023-11-03 12:45:00,118.83,119.11,118.75,118.96,14447.0,114.8132,115.0837,114.7359,114.9388,14447.0
2023-11-03 12:50:00,118.93,119.03,118.8,119.0,7884.0,114.9098,115.0064,114.7842,114.9774,7884.0
2023-11-03 12:55:00,119.02,119.07,118.91,119.01,5376.0,114.9967,115.045,114.8905,114.9871,5376.0
2023-11-03 13:00:00,119.05,119.22,119.0,119.22,7479.0,115.0257,115.19,114.9774,115.19,7479.0
2023-11-03 13:05:00,119.18,119.32,119.18,119.23,7673.0,115.1513,115.2866,115.1513,115.1996,7673.0
2023-11-03 13:10:00,119.29,119.36,119.23,119.32,10139.0,115.2576,115.3252,115.1996,115.2866,10139.0
2023-11-03 13:15:00,119.3,119.37,119.24,119.34,8113.0,115.2673,115.3349,115.2093,115.3059,8113.0
2023-11-03 13:20:00,119.38,119.44,119.16,119.23,12936.0,115.3446,115.4025,115.132,115.1996,12936.0
2023-11-03 13:25:00,119.21,119.42,119.19,119.42,13971.0,115.1803,115.3832,115.161,115.3832,13971.0
2023-11-03 13:30:00,119.43,119.62,119.4,119.61,11938.0,115.3929,115.5765,115.3639,115.5668,11938.0
2023-11-03 13:35:00,119.62,119.68,119.59,119.66,15595.0,115.5765,115.6344,115.5475,115.6151,15595.0
2023-11-03 13:40:00,119.64,119.79,119.6,119.7,10158.0,115.5958,115.7407,115.5571,115.6538,10158.0
2023-11-03 13:45:00,119.7,119.7,119.47,119.53,14209.0,115.6538,115.6538,115.4315,115.4895,14209.0
2023-11-03 13:50:00,119.53,119.78,119.53,119.78,6514.0,115.4895,115.731,115.4895,115.731,6514.0
2023-11-03 13:55:00,119.78,119.87,119.76,119.82,6280.0,115.731,115.818,115.7117,115.7697,6280.0
2023-11-03 14:00:00,119.83,119.97,119.8,119.88,7962.0,115.7794,115.9146,115.7504,115.8277,7962.0
2023-11-03 14:05:00,119.91,119.92,119.79,119.82,10178.0,115.8567,115.8663,115.7407,115.7697,10178.0
2023-11-03 14:10:00,119.82,119.9,119.78,119.82,9936.0,115.7697,115.847,115.731,115.7697,9936.0
2023-11-03 14:15:00,119.84,119.88,119.78,119.86,7625.0,115.789,115.8277,115.731,115.8083,7625.0
2023-11-03 14:20:00,119.89,120.04,119.89,119.95,6357.0,115.8373,115.9823,115.8373,115.8953,6357.0
2023-11-03 14:25:00,119.96,120.05,119.88,120.05,7228.0,115.905,115.9919,115.8277,115.9919,7228.0
2023-11-03 14:30:00,120.08,120.09,119.89,119.94,10684.0,116.0209,116.0306,115.8373,115.8856,10684.0
2023-11-03 14:35:00,119.91,120.13,119.89,120.11,7148.0,115.8567,116.0692,115.8373,116.0499,7148.0
2023-11-03 14:40:00,120.13,120.25,120.11,120.23,10107.0,116.0692,116.1852,116.0499,116.1658,10107.0
2023-11-03 14:45:00,120.23,120.4,120.15,120.36,16987.0,116.1658,116.3301,116.0885,116.2914,16987.0
2023-11-03 14:50:00,120.38,120.5,120.38,120.43,24640.0,116.3108,116.4267,116.3108,116.3591,24640.0
2023-11-03 14:55:00,120.41,120.48,120.38,120.44,9501.0,116.3398,116.4074,116.3108,116.3687,9501.0
2023-11-03 15:00:00,120.45,120.45,120.23,120.27,7359.0,116.3784,116.3784,116.1658,116.2045,7359.0
2023-11-03 15:05:00,120.29,120.38,120.21,120.21,14833.0,116.2238,116.3108,116.1465,116.1465,14833.0
2023-11-03 15:10:00,120.19,120.34,120.04,120.33,13874.0,116.1272,116.2721,115.9823,116.2625,13874.0
2023-11-03 15:15:00,120.36,120.42,120.31,120.32,12508.0,116.2914,116.3494,116.2431,116.2528,12508.0
2023-11-03 15:20:00,120.28,120.35,120.23,120.33,16792.0,116.2141,116.2818,116.1658,116.2625,16792.0
2023-11-03 15:25:00,120.32,120.37,120.12,120.14,32128.0,116.2528,116.3011,116.0596,116.0789,32128.0
2023-11-03 15:30:00,120.1,120.19,119.94,120.13,17883.0,116.0402,116.1272,115.8856,116.0692,17883.0
2023-11-03 15:35:00,120.16,120.19,120.0,120.0,15386.0,116.0982,116.1272,115.9436,115.9436,15386.0
2023-11-03 15:40:00,120.03,120.08,119.91,120.06,25142.0,115.9726,116.0209,115.8567,116.0016,25142.0
2023-11-03 15:45:00,120.06,120.07,119.66,119.66,33683.0,116.0016,116.0112,115.6151,115.6151,33683.0
2023-11-03 15:50:00,119.65,119.68,119.3,119.33,51808.0,115.6054,115.6344,115.2673,115.2963,51808.0
2023-11-03 15:55:00,119.33,119.42,119.18,119.2,127129.0,115.2963,115.3832,115.1513,115.1707,127129.0
2023-11-06 09:30:00,119.53,120.05,119.36,120.0,34086.0,115.4895,115.9919,115.3252,115.9436,34086.0
2023-11-06 09:35:00,120.17,120.33,119.45,119.52,12490.0,116.1079,116.2625,115.4122,115.4798,12490.0
2023-11-06 09:40:00,119.63,119.9,119.49,119.9,13282.0,115.5861,115.847,115.4509,115.847,13282.0
2023-11-06 09:45:00,120.01,120.4,119.9,120.29,13199.0,115.9533,116.3301,115.847,116.2238,13199.0
2023-11-06 09:50:00,120.37,120.5,120.24,120.48,8984.0,116.3011,116.4267,116.1755,116.4074,8984.0
2023-11-06 09:55:00,120.51,120.99,120.44,120.93,23697.0,116.4364,116.9001,116.3687,116.8422,23697.0
2023-11-06 10:00:00,120.91,121.68,120.91,121.09,26905.0,116.8229,117.5668,116.8229,116.9968,26905.0
2023-11-06 10:05:00,121.09,121.09,120.8,120.8,11736.0,116.9968,116.9968,116.7166,116.7166,11736.0
2023-11-06 10:10:00,120.9,121.14,120.89,120.98,15189.0,116.8132,117.0451,116.8035,116.8905,15189.0
2023-11-06 10:15:00,120.95,121.08,120.82,120.92,14533.0,116.8615,116.9871,116.7359,116.8325,14533.0
2023-11-06 10:20:00,120.91,121.26,120.83,121.26,10535.0,116.8229,117.161,116.7456,117.161,10535.0
2023-11-06 10:25:00,121.23,121.47,121.17,121.41,9420.0,117.132,117.3639,117.0741,117.3059,9420.0
2023-11-06 10:30:00,121.46,121.47,121.17,121.27,13115.0,117.3543,117.3639,117.0741,117.1707,13115.0
2023-11-06 10:35:00,121.27,121.53,121.21,121.46,12406.0,117.1707,117.4219,117.1127,117.3543,12406.0
2023-11-06 10:40:00,121.43,121.49,121.23,121.26,11464.0,117.3253,117.3832,117.132,117.161,11464.0
2023-11-06 10:45:00,121.19,121.28,121.05,121.12,8705.0,117.0934,117.1803,116.9581,117.0258,8705.0
2023-11-06 10:50:00,121.16,121.21,121.0,121.19,14136.0,117.0644,117.1127,116.9098,117.0934,14136.0
2023-11-06 10:55:00,121.2,121.23,121.01,121.07,7886.0,117.103,117.132,116.9195,116.9774,7886.0
2023-11-06 11:00:00,121.06,121.34,120.9,121.26,7276.0,116.9678,117.2383,116.8132,117.161,7276.0
2023-11-06 11:05:00,121.28,121.32,121.07,121.15,10495.0,117.1803,117.219,116.9774,117.0547,10495.0
2023-11-06 11:10:00,121.11,121.13,120.89,120.99,10068.0,117.0161,117.0354,116.8035,116.9001,10068.0
2023-11-06 11:15:00,121.0,121.03,120.83,120.95,18203.0,116.9098,116.9388,116.7456,116.8615,18203.0
2023-11-06 11:20:00,120.96,120.96,120.72,120.8,13587.0,116.8712,116.8712,116.6393,116.7166,13587.0
2023-11-06 11:25:00,120.79,120.91,120.74,120.77,9874.0,116.7069,116.8229,116.6586,116.6876,9874.0
2023-11-06 11:30:00,120.76,120.94,120.71,120.8,7124.0,116.6779,116.8518,116.6296,116.7166,7124.0
2023-11-06 11:35:00,120.74,120.85,120.59,120.61,20844.0,116.6586,116.7649,116.5137,116.533,20844.0
2023-11-06 11:40:00,120.62,120.85,120.58,120.8,14211.0,116.5427,116.7649,116.504,116.7166,14211.0
2023-11-06 11:45:00,120.84,120.89,120.44,120.59,12119.0,116.7552,116.8035,116.3687,116.5137,12119.0
2023-11-06 11:50:00,120.62,120.7,120.54,120.65,4312.0,116.5427,116.6199,116.4654,116.5716,4312.0
2023-11-06 11:55:00,120.67,120.77,120.61,120.76,9028.0,116.591,116.6876,116.533,116.6779,9028.0
2023-11-06 12:00:00,120.8,120.89,120.56,120.61,10671.0,116.7166,116.8035,116.4847,116.533,10671.0
2023-11-06 12:05:00,120.64,120.64,120.48,120.59,7850.0,116.562,116.562,116.4074,116.5137,7850.0
2023-11-06 12:10:00,120.59,120.59,120.44,120.52,6899.0,116.5137,116.5137,116.3687,116.446,6899.0
2023-11-06 12:15:00,120.45,120.56,120.43,120.51,14961.0,116.3784,116.4847,116.3591,116.4364,14961.0
2023-11-06 12:20:00,120.54,120.58,120.36,120.46,11190.0,116.4654,116.504,116.2914,116.3881,11190.0
2023-11-06 12:25:00,120.49,120.7,120.49,120.61,28573.0,116.417,116.6199,116.417,116.533,28573.0
2023-11-06 12:30:00,120.64,120.78,120.64,120.76,7043.0,116.562,116.6972,116.562,116.6779,7043.0
2023-11-06 12:35:00,120.74,120.85,120.72,120.8,6786.0,116.6586,116.7649,116.6393,116.7166,6786.0
2023-11-06 12:40:00,120.83,121.1,120.79,121.07,12755.0,116.7456,117.0064,116.7069,116.9774,12755.0
2023-11-06 12:45:00,121.03,121.11,120.98,121.09,15476.0,116.9388,117.0161,116.8905,116.9968,15476.0
2023-11-06 12:50:00,121.11,121.11,121.04,121.08,12497.0,117.0161,117.0161,116.9485,116.9871,12497.0
2023-11-06 12:55:00,121.09,121.17,121.0,121.17,18501.0,116.9968,117.0741,116.9098,117.0741,18501.0
2023-11-06 13:00:00,121.17,121.2,120.89,121.02,21372.0,117.0741,117.103,116.8035,116.9291,21372.0
2023-11-06 13:05:00,121.02,121.1,120.98,120.98,6846.0,116.9291,117.0064,116.8905,116.8905,6846.0
2023-11-06 13:10:00,120.99,121.04,120.92,120.96,2604.0,116.9001,116.9485,116.8325,116.8712,2604.0
2023-11-06 13:15:00,120.94,120.94,120.57,120.59,6011.0,116.8518,116.8518,116.4943,116.5137,6011.0
2023-11-06 13:20:00,120.58,120.58,120.25,120.5,9822.0,116.504,116.504,116.1852,116.4267,9822.0
2023-11-06 13:25:00,120.53,120.53,120.29,120.29,2857.0,116.4557,116.4557,116.2238,116.2238,2857.0
2023-11-06 13:30:00,120.28,120.28,120.2,120.28,5651.0,116.2141,116.2141,116.1369,116.2141,5651.0
2023-11-06 13:35:00,120.27,120.39,120.23,120.31,4463.0,116.2045,116.3204,116.1658,116.2431,4463.0
2023-11-06 13:40:00,120.28,120.3,120.16,120.19,5731.0,116.2141,116.2335,116.0982,116.1272,5731.0
2023-11-06 13:45:00,120.16,120.16,120.02,120.07,3544.0,116.0982,116.0982,115.9629,116.0112,3544.0
2023-11-06 13:50:00,120.07,120.13,119.8,120.09,15517.0,116.0112,116.0692,115.7504,116.0306,15517.0
2023-11-06 13:55:00,120.13,120.16,120.06,120.07,6309.0,116.0692,116.0982,116.0016,116.0112,6309.0
2023-11-06 14:00:00,120.07,120.16,120.0,120.03,10726.0,116.0112,116.0982,115.9436,115.9726,10726.0
2023-11-06 14:05:00,120.04,120.13,120.01,120.11,7001.0,115.9823,116.0692,115.9533,116.0499,7001.0
2023-11-06 14:10:00,120.1,120.35,120.04,120.35,12966.0,116.0402,116.2818,115.9823,116.2818,12966.0
2023-11-06 14:15:00,120.31,120.33,120.11,120.17,10779.0,116.2431,116.2625,116.0499,116.1079,10779.0
2023-11-06 14:20:00,120.13,120.23,120.08,120.16,7711.0,116.0692,116.1658,116.0209,116.0982,7711.0
2023-11-06 14:25:00,120.19,120.36,120.19,120.36,6837.0,116.1272,116.2914,116.1272,116.2914,6837.0
2023-11-06 14:30:00,120.32,120.62,120.32,120.6,12083.0,116.2528,116.5427,116.2528,116.5233,12083.0
2023-11-06 14:35:00,120.59,120.59,120.4,120.5,12394.0,116.5137,116.5137,116.3301,116.4267,12394.0
2023-11-06 14:40:00,120.53,120.7,120.53,120.65,9917.0,116.4557,116.6199,116.4557,116.5716,9917.0
2023-11-06 14:45:00,120.65,120.7,120.5,120.54,6782.0,116.5716,116.6199,116.4267,116.4654,6782.0
2023-11-06 14:50:00,120.55,120.59,120.52,120.57,5714.0,116.475,116.5137,116.446,116.4943,5714.0
2023-11-06 14:55:00,120.53,120.57,120.45,120.52,9435.0,116.4557,116.4943,116.3784,116.446,9435.0
2023-11-06 15:00:00,120.52,120.56,120.42,120.56,12377.0,116.446,116.4847,116.3494,116.4847,12377.0
2023-11-06 15:05:00,120.55,120.6,120.29,120.32,7935.0,116.475,116.5233,116.2238,116.2528,7935.0
2023-11-06 15:10:00,120.3,120.41,120.29,120.31,10916.0,116.2335,116.3398,116.2238,116.2431,10916.0
2023-11-06 15:15:00,120.27,120.31,120.19,120.23,8607.0,116.2045,116.2431,116.1272,116.1658,8607.0
2023-11-06 15:20:00,120.24,120.31,120.17,120.21,8025.0,116.1755,116.2431,116.1079,116.1465,8025.0
2023-11-06 15:25:00,120.17,120.2,120.09,120.17,9494.0,116.1079,116.1369,116.0306,116.1079,9494.0
2023-11-06 15:30:00,120.18,120.23,120.09,120.23,11920.0,116.1175,116.1658,116.0306,116.1658,11920.0
2023-11-06 15:35:00,120.25,120.25,119.96,120.1,16369.0,116.1852,116.1852,115.905,116.0402,16369.0
2023-11-06 15:40:00,120.07,120.1,119.91,119.92,12005.0,116.0112,116.0402,115.8567,115.8663,12005.0
2023-11-06 15:45:00,119.91,120.1,119.85,119.93,28737.0,115.8567,116.0402,115.7987,115.876,28737.0
2023-11-06 15:50:00,119.91,119.91,119.68,119.73,31477.0,115.8567,115.8567,115.6344,115.6827,31477.0
2023-11-06 15:55:00,119.74,119.77,119.54,119.58,96290.0,115.6924,115.7214,115.4992,115.5378,96290.0
2023-11-07 09:30:00,119.4,119.83,119.37,119.74,23706.0,115.3639,115.7794,115.3349,115.6924,23706.0
2023-11-07 09:35:00,119.81,119.97,119.19,119.19,11727.0,115.76,115.9146,115.161,115.161,11727.0
2023-11-07 09:40:00,119.25,120.25,119.24,120.2,8421.0,115.219,116.1852,115.2093,116.1369,8421.0
2023-11-07 09:45:00,120.21,120.34,119.68,119.92,10423.0,116.1465,116.2721,115.6344,115.8663,10423.0
2023-11-07 09:50:00,119.97,120.1,119.89,119.9,5934.0,115.9146,116.0402,115.8373,115.847,5934.0
2023-11-07 09:55:00,119.91,120.43,119.9,120.4,6611.0,115.8567,116.3591,115.847,116.3301,6611.0
2023-11-07 10:00:00,120.35,120.76,120.29,120.6,13561.0,116.2818,116.6779,116.2238,116.5233,13561.0
2023-11-07 10:05:00,120.61,121.12,120.55,121.12,26551.0,116.533,117.0258,116.475,117.0258,26551.0
2023-11-07 10:10:00,121.07,121.54,120.88,121.49,32859.0,116.9774,117.4316,116.7939,117.3832,32859.0
2023-11-07 10:15:00,121.47,122.08,121.47,121.77,35956.0,117.3639,117.9533,117.3639,117.6538,35956.0
2023-11-07 10:20:00,121.75,121.83,121.55,121.55,14968.0,117.6345,117.7118,117.4412,117.4412,14968.0
2023-11-07 10:25:00,121.55,122.21,121.52,122.05,43634.0,117.4412,118.0789,117.4122,117.9243,43634.0
2023-11-07 10:30:00,121.95,122.06,121.83,121.84,11540.0,117.8277,117.934,117.7118,117.7214,11540.0
2023-11-07 10:35:00,121.9,122.0,121.66,121.76,3644.0,117.7794,117.876,117.5475,117.6441,3644.0
2023-11-07 10:40:00,121.72,121.75,121.41,121.42,5609.0,117.6055,117.6345,117.3059,117.3156,5609.0
2023-11-07 10:45:00,121.37,121.37,121.01,121.01,7581.0,117.2673,117.2673,116.9195,116.9195,7581.0
2023-11-07 10:50:00,121.01,121.2,120.91,121.0,15041.0,116.9195,117.103,116.8229,116.9098,15041.0
2023-11-07 10:55:00,121.0,121.0,120.76,121.0,7428.0,116.9098,116.9098,116.6779,116.9098,7428.0
2023-11-07 11:00:00,120.97,121.1,120.92,120.92,6726.0,116.8808,117.0064,116.8325,116.8325,6726.0
2023-11-07 11:05:00,120.92,121.03,120.89,120.94,4139.0,116.8325,116.9388,116.8035,116.8518,4139.0
2023-11-07 11:10:00,120.95,121.13,120.84,121.1,6676.0,116.8615,117.0354,116.7552,117.0064,6676.0
2023-11-07 11:15:00,121.2,121.32,121.18,121.28,3848.0,117.103,117.219,117.0837,117.1803,3848.0
2023-11-07 11:20:00,121.28,121.33,121.21,121.25,4694.0,117.1803,117.2287,117.1127,117.1514,4694.0
2023-11-07 11:25:00,121.27,121.33,121.03,121.03,7151.0,117.1707,117.2287,116.9388,116.9388,7151.0
2023-11-07 11:30:00,121.08,121.28,121.07,121.21,6951.0,116.9871,117.1803,116.9774,117.1127,6951.0
2023-11-07 11:35:00,121.18,121.3,121.09,121.15,10382.0,117.0837,117.1997,116.9968,117.0547,10382.0
2023-11-07 11:40:00,121.19,121.38,121.19,121.26,5410.0,117.0934,117.277,117.0934,117.161,5410.0
2023-11-07 11:45:00,121.3,121.46,121.23,121.35,10550.0,117.1997,117.3543,117.132,117.248,10550.0
2023-11-07 11:50:00,121.41,121.42,121.24,121.24,4265.0,117.3059,117.3156,117.1417,117.1417,4265.0
2023-11-07 11:55:00,121.24,121.59,121.24,121.58,3641.0,117.1417,117.4799,117.1417,117.4702,3641.0
2023-11-07 12:00:00,121.55,121.56,121.27,121.33,7650.0,117.4412,117.4509,117.1707,117.2287,7650.0
2023-11-07 12:05:00,121.3,121.41,121.22,121.35,4925.0,117.1997,117.3059,117.1224,117.248,4925.0
2023-11-07 12:10:00,121.32,121.49,121.28,121.49,4075.0,117.219,117.3832,117.1803,117.3832,4075.0
2023-11-07 12:15:00,121.46,121.55,121.35,121.48,9376.0,117.3543,117.4412,117.248,117.3736,9376.0
2023-11-07 12:20:00,121.51,121.67,121.42,121.64,10345.0,117.4026,117.5572,117.3156,117.5282,10345.0
2023-11-07 12:25:00,121.65,121.71,121.59,121.63,4849.0,117.5378,117.5958,117.4799,117.5185,4849.0
2023-11-07 12:30:00,121.6,121.7,121.39,121.66,14199.0,117.4895,117.5861,117.2866,117.5475,14199.0
2023-11-07 12:35:00,121.63,121.63,121.46,121.48,3516.0,117.5185,117.5185,117.3543,117.3736,3516.0
2023-11-07 12:40:00,121.45,121.47,121.24,121.28,8717.0,117.3446,117.3639,117.1417,117.1803,8717.0
2023-11-07 12:45:00,121.23,121.23,121.05,121.22,11925.0,117.132,117.132,116.9581,117.1224,11925.0
2023-11-07 12:50:00,121.22,121.22,121.01,121.11,6507.0,117.1224,117.1224,116.9195,117.0161,6507.0
2023-11-07 12:55:00,121.15,121.24,121.1,121.24,5511.0,117.0547,117.1417,117.0064,117.1417,5511.0
2023-11-07 13:00:00,121.25,121.35,121.23,121.24,17411.0,117.1514,117.248,117.132,117.1417,17411.0
2023-11-07 13:05:00,121.22,121.29,121.19,121.28,4702.0,117.1224,117.19,117.0934,117.1803,4702.0
2023-11-07 13:10:00,121.29,121.29,121.07,121.07,7013.0,117.19,117.19,116.9774,116.9774,7013.0
2023-11-07 13:15:00,121.06,121.08,120.84,121.04,13436.0,116.9678,116.9871,116.7552,116.9485,13436.0
2023-11-07 13:20:00,120.95,120.98,120.86,120.91,7434.0,116.8615,116.8905,116.7745,116.8229,7434.0
2023-11-07 13:25:00,120.87,120.91,120.8,120.85,7970.0,116.7842,116.8229,116.7166,116.7649,7970.0
2023-11-07 13:30:00,120.8,120.94,120.72,120.93,8609.0,116.7166,116.8518,116.6393,116.8422,8609.0
2023-11-07 13:35:00,120.92,120.95,120.83,120.91,3243.0,116.8325,116.8615,116.7456,116.8229,3243.0
2023-11-07 13:40:00,120.91,120.94,120.7,120.73,10424.0,116.8229,116.8518,116.6199,116.6489,10424.0
2023-11-07 13:45:00,120.67,120.75,120.66,120.68,2846.0,116.591,116.6683,116.5813,116.6006,2846.0
2023-11-07 13:50:00,120.71,120.72,120.54,120.6,6770.0,116.6296,116.6393,116.4654,116.5233,6770.0
2023-11-07 13:55:00,120.61,120.61,120.43,120.43,7010.0,116.533,116.533,116.3591,116.3591,7010.0
2023-11-07 14:00:00,120.43,120.65,120.34,120.56,9490.0,116.3591,116.5716,116.2721,116.4847,9490.0
2023-11-07 14:05:00,120.57,120.66,120.42,120.66,8274.0,116.4943,116.5813,116.3494,116.5813,8274.0
2023-11-07 14:10:00,120.7,120.7,120.58,120.58,8946.0,116.6199,116.6199,116.504,116.504,8946.0
2023-11-07 14:15:00,120.6,120.65,120.55,120.59,3739.0,116.5233,116.5716,116.475,116.5137,3739.0
2023-11-07 14:20:00,120.63,120.63,120.48,120.51,6231.0,116.5523,116.5523,116.4074,116.4364,6231.0
2023-11-07 14:25:00,120.48,120.52,120.43,120.46,6146.0,116.4074,116.446,116.3591,116.3881,6146.0
2023-11-07 14:30:00,120.42,120.47,120.38,120.38,8040.0,116.3494,116.3977,116.3108,116.3108,8040.0
2023-11-07 14:35:00,120.4,120.44,120.32,120.36,7986.0,116.3301,116.3687,116.2528,116.2914,7986.0
2023-11-07 14:40:00,120.32,120.67,120.32,120.65,7398.0,116.2528,116.591,116.2528,116.5716,7398.0
2023-11-07 14:45:00,120.67,120.76,120.66,120.72,5181.0,116.591,116.6779,116.5813,116.6393,5181.0
2023-11-07 14:50:00,120.76,120.95,120.76,120.93,10790.0,116.6779,116.8615,116.6779,116.8422,10790.0
2023-11-07 14:55:00,120.93,120.95,120.85,120.93,13642.0,116.8422,116.8615,116.7649,116.8422,13642.0
2023-11-07 15:00:00,120.94,121.28,120.94,121.25,13966.0,116.8518,117.1803,116.8518,117.1514,13966.0
2023-11-07 15:05:00,121.25,121.26,120.97,120.97,14828.0,117.1514,117.161,116.8808,116.8808,14828.0
2023-11-07 15:10:00,120.93,120.98,120.69,120.92,16125.0,116.8422,116.8905,116.6103,116.8325,16125.0
2023-11-07 15:15:00,120.96,121.02,120.9,120.96,8175.0,116.8712,116.9291,116.8132,116.8712,8175.0
2023-11-07 15:20:00,120.94,121.09,120.92,120.94,14639.0,116.8518,116.9968,116.8325,116.8518,14639.0
2023-11-07 15:25:00,120.93,120.98,120.9,120.96,11863.0,116.8422,116.8905,116.8132,116.8712,11863.0
2023-11-07 15:30:00,120.95,121.02,120.93,120.95,12993.0,116.8615,116.9291,116.8422,116.8615,12993.0
2023-11-07 15:35:00,120.98,121.08,120.98,121.03,12105.0,116.8905,116.9871,116.8905,116.9388,12105.0
2023-11-07 15:40:00,121.01,121.07,120.94,120.96,21294.0,116.9195,116.9774,116.8518,116.8712,21294.0
2023-11-07 15:45:00,120.96,121.12,120.88,120.88,19638.0,116.8712,117.0258,116.7939,116.7939,19638.0
2023-11-07 15:50:00,120.87,121.02,120.8,120.93,43153.0,116.7842,116.9291,116.7166,116.8422,43153.0
2023-11-07 15:55:00,120.93,121.11,120.76,120.99,127620.0,116.8422,117.0161,116.6779,116.9001,127620.0
2023-11-08 09:30:00,120.68,120.97,119.98,120.0,33698.0,116.6006,116.8808,115.9243,115.9436,33698.0
2023-11-08 09:35:00,119.97,120.5,119.87,120.22,11109.0,115.9146,116.4267,115.818,116.1562,11109.0
2023-11-08 09:40:00,120.28,120.84,120.26,120.72,10877.0,116.2141,116.7552,116.1948,116.6393,10877.0
2023-11-08 09:45:00,120.64,120.72,120.19,120.44,12476.0,116.562,116.6393,116.1272,116.3687,12476.0
2023-11-08 09:50:00,120.37,120.63,120.35,120.44,6535.0,116.3011,116.5523,116.2818,116.3687,6535.0
2023-11-08 09:55:00,120.51,120.6,120.1,120.36,5935.0,116.4364,116.5233,116.0402,116.2914,5935.0
2023-11-08 10:00:00,120.27,120.77,120.17,120.31,9472.0,116.2045,116.6876,116.1079,116.2431,9472.0
2023-11-08 10:05:00,120.15,120.28,119.79,120.28,15215.0,116.0885,116.2141,115.7407,116.2141,15215.0
2023-11-08 10:10:00,120.28,120.35,120.1,120.32,7875.0,116.2141,116.2818,116.0402,116.2528,7875.0
2023-11-08 10:15:00,120.37,120.49,120.29,120.38,8935.0,116.3011,116.417,116.2238,116.3108,8935.0
2023-11-08 10:20:00,120.42,120.66,120.41,120.66,8071.0,116.3494,116.5813,116.3398,116.5813,8071.0
2023-11-08 10:25:00,120.67,120.77,120.59,120.69,9844.0,116.591,116.6876,116.5137,116.6103,9844.0
2023-11-08 10:30:00,120.62,120.66,120.34,120.45,6576.0,116.5427,116.5813,116.2721,116.3784,6576.0
2023-11-08 10:35:00,120.41,120.54,120.33,120.47,11313.0,116.3398,116.4654,116.2625,116.3977,11313.0
2023-11-08 10:40:00,120.42,120.56,120.28,120.32,7586.0,116.3494,116.4847,116.2141,116.2528,7586.0
2023-11-08 10:45:00,120.33,120.44,120.23,120.4,8128.0,116.2625,116.3687,116.1658,116.3301,8128.0
2023-11-08 10:50:00,120.49,120.51,120.38,120.49,6917.0,116.417,116.4364,116.3108,116.417,6917.0
2023-11-08 10:55:00,120.45,120.54,120.31,120.32,6824.0,116.3784,116.4654,116.2431,116.2528,6824.0
2023-11-08 11:00:00,120.33,120.36,120.02,120.07,8896.0,116.2625,116.2914,115.9629,116.0112,8896.0
2023-11-08 11:05:00,120.0,120.13,119.96,120.13,6179.0,115.9436,116.0692,115.905,116.0692,6179.0
2023-11-08 11:10:00,120.06,120.32,120.02,120.2,6302.0,116.0016,116.2528,115.9629,116.1369,6302.0
2023-11-08 11:15:00,120.2,120.26,120.12,120.21,7079.0,116.1369,116.1948,116.0596,116.1465,7079.0
2023-11-08 11:20:00,120.2,120.35,120.2,120.27,6629.0,116.1369,116.2818,116.1369,116.2045,6629.0
2023-11-08 11:25:00,120.28,120.46,120.28,120.37,4359.0,116.2141,116.3881,116.2141,116.3011,4359.0
2023-11-08 11:30:00,120.37,120.62,120.31,120.58,19414.0,116.3011,116.5427,116.2431,116.504,19414.0
2023-11-08 11:35:00,120.63,120.73,120.47,120.52,10449.0,116.5523,116.6489,116.3977,116.446,10449.0
2023-11-08 11:40:00,120.56,120.6,120.48,120.49,8743.0,116.4847,116.5233,116.4074,116.417,8743.0
2023-11-08 11:45:00,120.5,120.58,120.35,120.36,17322.0,116.4267,116.504,116.2818,116.2914,17322.0
2023-11-08 11:50:00,120.31,120.32,120.05,120.09,5699.0,116.2431,116.2528,115.9919,116.0306,5699.0
2023-11-08 11:55:00,120.09,120.13,119.85,120.03,6568.0,116.0306,116.0692,115.7987,115.9726,6568.0
2023-11-08 12:00:00,120.06,120.1,119.66,119.79,9383.0,116.0016,116.0402,115.6151,115.7407,9383.0
2023-11-08 12:05:00,119.79,119.92,119.65,119.72,10118.0,115.7407,115.8663,115.6054,115.6731,10118.0
2023-11-08 12:10:00,119.75,119.87,119.68,119.76,4939.0,115.7021,115.818,115.6344,115.7117,4939.0
2023-11-08 12:15:00,119.81,120.02,119.76,119.91,5188.0,115.76,115.9629,115.7117,115.8567,5188.0
2023-11-08 12:20:00,119.9,120.0,119.78,119.83,8876.0,115.847,115.9436,115.731,115.7794,8876.0
2023-11-08 12:25:00,119.84,120.04,119.73,120.04,7188.0,115.789,115.9823,115.6827,115.9823,7188.0
2023-11-08 12:30:00,120.0,120.0,119.83,119.84,6614.0,115.9436,115.9436,115.7794,115.789,6614.0
2023-11-08 12:35:00,119.85,119.96,119.82,119.96,7869.0,115.7987,115.905,115.7697,115.905,7869.0
2023-11-08 12:40:00,119.97,119.97,119.75,119.78,30146.0,115.9146,115.9146,115.7021,115.731,30146.0
2023-11-08 12:45:00,119.82,119.97,119.81,119.94,8416.0,115.7697,115.9146,115.76,115.8856,8416.0
2023-11-08 12:50:00,119.95,119.98,119.82,119.9,5875.0,115.8953,115.9243,115.7697,115.847,5875.0
2023-11-08 12:55:00,119.9,120.03,119.78,119.91,11286.0,115.847,115.9726,115.731,115.8567,11286.0
2023-11-08 13:00:00,119.94,120.15,119.88,120.14,29217.0,115.8856,116.0885,115.8277,116.0789,29217.0
2023-11-08 13:05:00,120.13,120.13,119.98,119.98,9529.0,116.0692,116.0692,115.9243,115.9243,9529.0
2023-11-08 13:10:00,120.02,120.1,119.96,120.01,14038.0,115.9629,116.0402,115.905,115.9533,14038.0
2023-11-08 13:15:00,120.04,120.04,119.86,119.94,10653.0,115.9823,115.9823,115.8083,115.8856,10653.0
2023-11-08 13:20:00,119.93,120.06,119.91,119.97,15309.0,115.876,116.0016,115.8567,115.9146,15309.0
2023-11-08 13:25:00,120.03,120.13,120.0,120.09,6336.0,115.9726,116.0692,115.9436,116.0306,6336.0
2023-11-08 13:30:00,120.07,120.08,119.95,119.96,8334.0,116.0112,116.0209,115.8953,115.905,8334.0
2023-11-08 13:35:00,119.98,120.06,119.98,120.0,7109.0,115.9243,116.0016,115.9243,115.9436,7109.0
2023-11-08 13:40:00,120.02,120.08,119.95,120.0,5992.0,115.9629,116.0209,115.8953,115.9436,5992.0
2023-11-08 13:45:00,120.0,120.07,119.9,119.9,10231.0,115.9436,116.0112,115.847,115.847,10231.0
2023-11-08 13:50:00,119.94,119.96,119.87,119.9,8222.0,115.8856,115.905,115.818,115.847,8222.0
2023-11-08 13:55:00,119.92,119.97,119.86,119.92,6550.0,115.8663,115.9146,115.8083,115.8663,6550.0
2023-11-08 14:00:00,119.94,120.14,119.94,120.12,6665.0,115.8856,116.0789,115.8856,116.0596,6665.0
2023-11-08 14:05:00,120.14,120.27,120.12,120.19,7646.0,116.0789,116.2045,116.0596,116.1272,7646.0
2023-11-08 14:10:00,120.21,120.22,120.05,120.11,8220.0,116.1465,116.1562,115.9919,116.0499,8220.0
2023-11-08 14:15:00,120.11,120.3,120.03,120.28,9331.0,116.0499,116.2335,115.9726,116.2141,9331.0
2023-11-08 14:20:00,120.28,120.31,120.02,120.02,4465.0,116.2141,116.2431,115.9629,115.9629,4465.0
2023-11-08 14:25:00,119.99,120.07,119.97,120.07,8308.0,115.9339,116.0112,115.9146,116.0112,8308.0
2023-11-08 14:30:00,120.07,120.14,119.95,120.02,6839.0,116.0112,116.0789,115.8953,115.9629,6839.0
2023-11-08 14:35:00,120.01,120.08,119.98,120.0,4719.0,115.9533,116.0209,115.9243,115.9436,4719.0
2023-11-08 14:40:00,120.02,120.06,119.98,120.04,5505.0,115.9629,116.0016,115.9243,115.9823,5505.0
2023-11-08 14:45:00,120.06,120.09,120.0,120.02,7817.0,116.0016,116.0306,115.9436,115.9629,7817.0
2023-11-08 14:50:00,120.02,120.07,119.96,119.98,6748.0,115.9629,116.0112,115.905,115.9243,6748.0
2023-11-08 14:55:00,119.98,120.04,119.96,119.98,7387.0,115.9243,115.9823,115.905,115.9243,7387.0
2023-11-08 15:00:00,119.95,120.01,119.93,120.01,5946.0,115.8953,115.9533,115.876,115.9533,5946.0
2023-11-08 15:05:00,119.99,120.02,119.83,119.83,11776.0,115.9339,115.9629,115.7794,115.7794,11776.0
2023-11-08 15:10:00,119.86,119.87,119.76,119.77,8056.0,115.8083,115.818,115.7117,115.7214,8056.0
2023-11-08 15:15:00,119.77,119.78,119.47,119.47,17720.0,115.7214,115.731,115.4315,115.4315,17720.0
2023-11-08 15:20:00,119.47,119.54,119.36,119.39,14858.0,115.4315,115.4992,115.3252,115.3542,14858.0
2023-11-08 15:25:00,119.37,119.37,119.16,119.18,12363.0,115.3349,115.3349,115.132,115.1513,12363.0
2023-11-08 15:30:00,119.17,119.23,119.05,119.06,24007.0,115.1417,115.1996,115.0257,115.0354,24007.0
2023-11-08 15:35:00,119.09,119.29,119.07,119.26,12985.0,115.0644,115.2576,115.045,115.2286,12985.0
2023-11-08 15:40:00,119.28,119.49,119.2,119.38,17984.0,115.248,115.4509,115.1707,115.3446,17984.0
2023-11-08 15:45:00,119.38,119.53,119.28,119.42,18099.0,115.3446,115.4895,115.248,115.3832,18099.0
2023-11-08 15:50:00,119.42,119.52,119.37,119.43,24203.0,115.3832,115.4798,115.3349,115.3929,24203.0
2023-11-08 15:55:00,119.43,119.55,119.41,119.45,86456.0,115.3929,115.5088,115.3736,115.4122,86456.0
2023-11-09 09:30:00,119.78,119.78,119.2,119.46,27954.0,115.731,115.731,115.1707,115.4219,27954.0
2023-11-09 09:35:00,119.41,119.43,118.83,118.83,13021.0,115.3736,115.3929,114.8132,114.8132,13021.0
2023-11-09 09:40:00,118.92,119.55,118.91,119.48,27794.0,114.9001,115.5088,114.8905,115.4412,27794.0
2023-11-09 09:45:00,119.4,119.45,119.07,119.43,10453.0,115.3639,115.4122,115.045,115.3929,10453.0
2023-11-09 09:50:00,119.43,119.58,119.16,119.17,11148.0,115.3929,115.5378,115.132,115.1417,11148.0
2023-11-09 09:55:00,119.24,119.24,118.97,119.18,22222.0,115.2093,115.2093,114.9484,115.1513,22222.0
2023-11-09 10:00:00,119.17,119.25,119.07,119.23,10780.0,115.1417,115.219,115.045,115.1996,10780.0
2023-11-09 10:05:00,119.23,119.25,118.88,119.25,14593.0,115.1996,115.219,114.8615,115.219,14593.0
2023-11-09 10:10:00,119.27,119.38,119.08,119.17,11707.0,115.2383,115.3446,115.0547,115.1417,11707.0
2023-11-09 10:15:00,119.11,119.13,118.92,119.07,3009.0,115.0837,115.103,114.9001,115.045,3009.0
2023-11-09 10:20:00,119.1,119.36,119.08,119.34,6264.0,115.074,115.3252,115.0547,115.3059,6264.0
2023-11-09 10:25:00,119.33,119.74,119.33,119.62,25141.0,115.2963,115.6924,115.2963,115.5765,25141.0
2023-11-09 10:30:00,119.6,119.73,119.58,119.67,8666.0,115.5571,115.6827,115.5378,115.6248,8666.0
2023-11-09 10:35:00,119.69,119.87,119.61,119.77,6967.0,115.6441,115.818,115.5668,115.7214,6967.0
2023-11-09 10:40:00,119.82,119.96,119.76,119.83,9429.0,115.7697,115.905,115.7117,115.7794,9429.0
2023-11-09 10:45:00,119.78,119.91,119.78,119.85,3651.0,115.731,115.8567,115.731,115.7987,3651.0
2023-11-09 10:50:00,119.91,120.06,119.91,120.01,10511.0,115.8567,116.0016,115.8567,115.9533,10511.0
2023-11-09 10:55:00,120.03,120.08,119.94,120.07,16662.0,115.9726,116.0209,115.8856,116.0112,16662.0
2023-11-09 11:00:00,120.05,120.17,119.97,119.97,21640.0,115.9919,116.1079,115.9146,115.9146,21640.0
2023-11-09 11:05:00,119.83,119.86,119.58,119.58,6729.0,115.7794,115.8083,115.5378,115.5378,6729.0
2023-11-09 11:10:00,119.47,119.51,119.18,119.18,4219.0,115.4315,115.4702,115.1513,115.1513,4219.0
2023-11-09 11:15:00,119.23,119.34,119.15,119.23,8506.0,115.1996,115.3059,115.1223,115.1996,8506.0
2023-11-09 11:20:00,119.25,119.28,119.17,119.25,9557.0,115.219,115.248,115.1417,115.219,9557.0
2023-11-09 11:25:00,119.21,119.32,118.95,119.03,7588.0,115.1803,115.2866,114.9291,115.0064,7588.0
2023-11-09 11:30:00,119.02,119.16,119.01,119.05,4403.0,114.9967,115.132,114.9871,115.0257,4403.0
2023-11-09 11:35:00,119.07,119.13,118.9,118.94,8042.0,115.045,115.103,114.8808,114.9194,8042.0
2023-11-09 11:40:00,119.01,119.07,118.71,118.71,12171.0,114.9871,115.045,114.6972,114.6972,12171.0
2023-11-09 11:45:00,118.78,118.87,118.65,118.73,11010.0,114.7649,114.8518,114.6392,114.7165,11010.0
2023-11-09 11:50:00,118.73,118.82,118.49,118.5,17866.0,114.7165,114.8035,114.4847,114.4943,17866.0
2023-11-09 11:55:00,118.5,118.62,118.46,118.62,10719.0,114.4943,114.6103,114.4557,114.6103,10719.0
2023-11-09 12:00:00,118.63,118.99,118.62,118.99,6615.0,114.6199,114.9678,114.6103,114.9678,6615.0
2023-11-09 12:05:00,118.96,118.97,118.77,118.8,5564.0,114.9388,114.9484,114.7552,114.7842,5564.0
2023-11-09 12:10:00,118.78,118.87,118.75,118.82,5251.0,114.7649,114.8518,114.7359,114.8035,5251.0
2023-11-09 12:15:00,118.82,118.87,118.71,118.87,6089.0,114.8035,114.8518,114.6972,114.8518,6089.0
2023-11-09 12:20:00,118.88,118.91,118.64,118.65,8078.0,114.8615,114.8905,114.6296,114.6392,8078.0
2023-11-09 12:25:00,118.73,118.73,118.59,118.62,11182.0,114.7165,114.7165,114.5813,114.6103,11182.0
2023-11-09 12:30:00,118.62,118.71,118.49,118.51,7656.0,114.6103,114.6972,114.4847,114.504,7656.0
2023-11-09 12:35:00,118.51,118.62,118.5,118.59,4156.0,114.504,114.6103,114.4943,114.5813,4156.0
2023-11-09 12:40:00,118.6,118.61,118.45,118.57,5652.0,114.5909,114.6006,114.446,114.562,5652.0
2023-11-09 12:45:00,118.54,118.57,118.28,118.44,9024.0,114.533,114.562,114.2818,114.4363,9024.0
2023-11-09 12:50:00,118.42,118.47,118.35,118.45,4017.0,114.417,114.4653,114.3494,114.446,4017.0
2023-11-09 12:55:00,118.42,118.54,118.36,118.47,4780.0,114.417,114.533,114.359,114.4653,4780.0
2023-11-09 13:00:00,118.5,118.53,118.3,118.35,8057.0,114.4943,114.5233,114.3011,114.3494,8057.0
2023-11-09 13:05:00,118.48,118.52,118.29,118.29,6641.0,114.475,114.5136,114.2914,114.2914,6641.0
2023-11-09 13:10:00,118.25,118.51,118.14,118.51,15571.0,114.2528,114.504,114.1465,114.504,15571.0
2023-11-09 13:15:00,118.51,118.53,118.16,118.18,32099.0,114.504,114.5233,114.1658,114.1851,32099.0
2023-11-09 13:20:00,118.17,118.3,118.05,118.21,7140.0,114.1755,114.3011,114.0595,114.2141,7140.0
2023-11-09 13:25:00,118.19,118.3,118.04,118.3,13317.0,114.1948,114.3011,114.0499,114.3011,13317.0
2023-11-09 13:30:00,118.28,118.54,118.22,118.44,8214.0,114.2818,114.533,114.2238,114.4363,8214.0
2023-11-09 13:35:00,118.46,118.52,118.26,118.28,6814.0,114.4557,114.5136,114.2624,114.2818,6814.0
2023-11-09 13:40:00,118.27,118.29,118.04,118.04,8270.0,114.2721,114.2914,114.0499,114.0499,8270.0
2023-11-09 13:45:00,118.07,118.23,118.07,118.22,3149.0,114.0789,114.2334,114.0789,114.2238,3149.0
2023-11-09 13:50:00,118.22,118.32,118.06,118.12,4532.0,114.2238,114.3204,114.0692,114.1272,4532.0
2023-11-09 13:55:00,118.13,118.32,118.01,118.08,8397.0,114.1368,114.3204,114.0209,114.0885,8397.0
2023-11-09 14:00:00,118.03,118.03,117.82,117.93,10850.0,114.0402,114.0402,113.8373,113.9436,10850.0
2023-11-09 14:05:00,117.84,117.94,117.78,117.92,13847.0,113.8566,113.9532,113.7987,113.9339,13847.0
2023-11-09 14:10:00,117.9,118.07,117.87,118.01,5844.0,113.9146,114.0789,113.8856,114.0209,5844.0
2023-11-09 14:15:00,118.03,118.07,117.94,118.05,6395.0,114.0402,114.0789,113.9532,114.0595,6395.0
2023-11-09 14:20:00,118.09,118.16,118.02,118.06,4293.0,114.0982,114.1658,114.0305,114.0692,4293.0
2023-11-09 14:25:00,118.09,118.2,117.89,117.9,9397.0,114.0982,114.2045,113.9049,113.9146,9397.0
2023-11-09 14:30:00,117.93,118.12,117.9,118.0,9037.0,113.9436,114.1272,113.9146,114.0112,9037.0
2023-11-09 14:35:00,118.01,118.03,117.73,117.87,30728.0,114.0209,114.0402,113.7503,113.8856,30728.0
2023-11-09 14:40:00,117.94,117.95,117.78,117.87,9409.0,113.9532,113.9629,113.7987,113.8856,9409.0
2023-11-09 14:45:00,117.89,118.19,117.86,118.14,20633.0,113.9049,114.1948,113.876,114.1465,20633.0
2023-11-09 14:50:00,118.13,118.24,118.04,118.23,6130.0,114.1368,114.2431,114.0499,114.2334,6130.0
2023-11-09 14:55:00,118.16,118.29,118.11,118.26,8187.0,114.1658,114.2914,114.1175,114.2624,8187.0
2023-11-09 15:00:00,118.29,118.3,118.06,118.26,18893.0,114.2914,114.3011,114.0692,114.2624,18893.0
2023-11-09 15:05:00,118.28,118.33,118.18,118.22,12541.0,114.2818,114.3301,114.1851,114.2238,12541.0
2023-11-09 15:10:00,118.21,118.22,118.1,118.22,17334.0,114.2141,114.2238,114.1078,114.2238,17334.0
2023-11-09 15:15:00,118.17,118.22,117.98,118.01,11743.0,114.1755,114.2238,113.9919,114.0209,11743.0
2023-11-09 15:20:00,118.01,118.11,117.98,118.03,9325.0,114.0209,114.1175,113.9919,114.0402,9325.0
2023-11-09 15:25:00,118.01,118.02,117.86,117.89,17540.0,114.0209,114.0305,113.876,113.9049,17540.0
2023-11-09 15:30:00,117.85,118.09,117.85,118.05,31529.0,113.8663,114.0982,113.8663,114.0595,31529.0
2023-11-09 15:35:00,118.04,118.06,117.84,117.86,17232.0,114.0499,114.0692,113.8566,113.876,17232.0
2023-11-09 15:40:00,117.84,118.01,117.8,117.94,15986.0,113.8566,114.0209,113.818,113.9532,15986.0
2023-11-09 15:45:00,117.96,118.16,117.93,118.16,25026.0,113.9726,114.1658,113.9436,114.1658,25026.0
2023-11-09 15:50:00,118.2,118.27,118.1,118.15,45787.0,114.2045,114.2721,114.1078,114.1561,45787.0
2023-11-09 15:55:00,118.16,118.21,117.97,118.02,153468.0,114.1658,114.2141,113.9822,114.0305,153468.0
2023-11-10 09:30:00,118.72,118.72,117.49,117.7,36876.0,114.7069,114.7069,113.5185,113.7214,36876.0
2023-11-10 09:35:00,117.79,118.15,117.66,118.06,7582.0,113.8083,114.1561,113.6827,114.0692,7582.0
2023-11-10 09:40:00,118.04,118.24,117.77,117.91,11804.0,114.0499,114.2431,113.789,113.9243,11804.0
2023-11-10 09:45:00,117.92,118.01,117.6,117.82,6989.0,113.9339,114.0209,113.6247,113.8373,6989.0
2023-11-10 09:50:00,117.75,117.89,117.49,117.53,9230.0,113.7697,113.9049,113.5185,113.5571,9230.0
2023-11-10 09:55:00,117.53,117.53,117.18,117.34,10328.0,113.5571,113.5571,113.2189,113.3735,10328.0
2023-11-10 10:00:00,117.24,117.8,117.21,117.47,14158.0,113.2769,113.818,113.2479,113.4991,14158.0
2023-11-10 10:05:00,117.47,117.47,117.24,117.25,10211.0,113.4991,113.4991,113.2769,113.2866,10211.0
2023-11-10 10:10:00,117.29,117.29,116.96,117.06,21920.0,113.3252,113.3252,113.0064,113.103,21920.0
2023-11-10 10:15:00,117.03,117.15,116.99,117.09,5193.0,113.074,113.19,113.0354,113.132,5193.0
2023-11-10 10:20:00,117.05,117.13,116.67,116.68,7813.0,113.0933,113.1706,112.7262,112.7358,7813.0
2023-11-10 10:25:00,116.68,116.89,116.66,116.89,14111.0,112.7358,112.9387,112.7165,112.9387,14111.0
2023-11-10 10:30:00,116.85,116.98,116.78,116.82,12193.0,112.9001,113.0257,112.8325,112.8711,12193.0
2023-11-10 10:35:00,116.74,117.06,116.71,116.96,16481.0,112.7938,113.103,112.7648,113.0064,16481.0
2023-11-10 10:40:00,116.9,117.02,116.77,116.77,9085.0,112.9484,113.0643,112.8228,112.8228,9085.0
2023-11-10 10:45:00,116.79,117.28,116.78,117.17,33944.0,112.8421,113.3156,112.8325,113.2093,33944.0
2023-11-10 10:50:00,117.24,117.28,117.1,117.11,15147.0,113.2769,113.3156,113.1416,113.1513,15147.0
2023-11-10 10:55:00,117.13,117.25,116.95,117.05,13631.0,113.1706,113.2866,112.9967,113.0933,13631.0
2023-11-10 11:00:00,117.02,117.2,116.9,116.93,10993.0,113.0643,113.2383,112.9484,112.9774,10993.0
2023-11-10 11:05:00,116.93,117.0,116.82,116.92,9261.0,112.9774,113.045,112.8711,112.9677,9261.0
2023-11-10 11:10:00,116.9,117.08,116.84,117.08,6726.0,112.9484,113.1223,112.8904,113.1223,6726.0
2023-11-10 11:15:00,117.05,117.09,116.96,117.0,6954.0,113.0933,113.132,113.0064,113.045,6954.0
2023-11-10 11:20:00,117.0,117.02,116.83,116.97,8908.0,113.045,113.0643,112.8808,113.016,8908.0
2023-11-10 11:25:00,116.94,117.15,116.94,117.14,12539.0,112.987,113.19,112.987,113.1803,12539.0
2023-11-10 11:30:00,117.1,117.18,116.91,117.17,11175.0,113.1416,113.2189,112.9581,113.2093,11175.0
2023-11-10 11:35:00,117.23,117.41,117.0,117.01,11797.0,113.2672,113.4412,113.045,113.0547,11797.0
2023-11-10 11:40:00,117.02,117.22,116.95,117.22,13659.0,113.0643,113.2576,112.9967,113.2576,13659.0
2023-11-10 11:45:00,117.16,117.24,116.98,116.98,13701.0,113.1996,113.2769,113.0257,113.0257,13701.0
2023-11-10 11:50:00,117.0,117.07,116.97,117.01,10447.0,113.045,113.1127,113.016,113.0547,10447.0
2023-11-10 11:55:00,117.01,117.04,116.77,116.78,7599.0,113.0547,113.0837,112.8228,112.8325,7599.0
2023-11-10 12:00:00,116.81,117.15,116.78,116.91,10915.0,112.8614,113.19,112.8325,112.9581,10915.0
2023-11-10 12:05:00,116.94,117.01,116.91,117.0,9377.0,112.987,113.0547,112.9581,113.045,9377.0
2023-11-10 12:10:00,116.99,117.05,116.93,116.94,7956.0,113.0354,113.0933,112.9774,112.987,7956.0
2023-11-10 12:15:00,116.9,116.97,116.9,116.95,6322.0,112.9484,113.016,112.9484,112.9967,6322.0
2023-11-10 12:20:00,116.95,117.17,116.94,117.17,8087.0,112.9967,113.2093,112.987,113.2093,8087.0
2023-11-10 12:25:00,117.19,117.24,117.07,117.07,5866.0,113.2286,113.2769,113.1127,113.1127,5866.0
2023-11-10 12:30:00,117.09,117.37,117.05,117.36,11819.0,113.132,113.4025,113.0933,113.3929,11819.0
2023-11-10 12:35:00,117.4,117.51,117.4,117.43,7588.0,113.4315,113.5378,113.4315,113.4605,7588.0
2023-11-10 12:40:00,117.39,117.39,117.14,117.2,12888.0,113.4218,113.4218,113.1803,113.2383,12888.0
2023-11-10 12:45:00,117.25,117.35,117.2,117.28,10593.0,113.2866,113.3832,113.2383,113.3156,10593.0
2023-11-10 12:50:00,117.31,117.59,117.28,117.59,7655.0,113.3445,113.6151,113.3156,113.6151,7655.0
2023-11-10 12:55:00,117.63,117.74,117.5,117.69,6359.0,113.6537,113.76,113.5281,113.7117,6359.0
2023-11-10 13:00:00,117.66,117.67,117.59,117.59,2687.0,113.6827,113.6924,113.6151,113.6151,2687.0
2023-11-10 13:05:00,117.61,117.7,117.59,117.65,6286.0,113.6344,113.7214,113.6151,113.673,6286.0
2023-11-10 13:10:00,117.65,117.92,117.64,117.91,8402.0,113.673,113.9339,113.6634,113.9243,8402.0
2023-11-10 13:15:00,117.88,117.88,117.66,117.79,9054.0,113.8953,113.8953,113.6827,113.8083,9054.0
2023-11-10 13:20:00,117.8,117.88,117.73,117.85,3966.0,113.818,113.8953,113.7503,113.8663,3966.0
2023-11-10 13:25:00,117.84,118.01,117.79,117.82,13255.0,113.8566,114.0209,113.8083,113.8373,13255.0
2023-11-10 13:30:00,117.76,117.82,117.7,117.72,4011.0,113.7793,113.8373,113.7214,113.7407,4011.0
2023-11-10 13:35:00,117.73,117.76,117.65,117.65,7734.0,113.7503,113.7793,113.673,113.673,7734.0
2023-11-10 13:40:00,117.69,117.76,117.6,117.62,5886.0,113.7117,113.7793,113.6247,113.6441,5886.0
2023-11-10 13:45:00,117.61,117.85,117.61,117.85,12766.0,113.6344,113.8663,113.6344,113.8663,12766.0
2023-11-10 13:50:00,117.83,117.86,117.66,117.67,7002.0,113.847,113.876,113.6827,113.6924,7002.0
2023-11-10 13:55:00,117.66,117.85,117.66,117.77,28677.0,113.6827,113.8663,113.6827,113.789,28677.0
2023-11-10 14:00:00,117.76,117.94,117.75,117.93,11497.0,113.7793,113.9532,113.7697,113.9436,11497.0
2023-11-10 14:05:00,117.93,118.01,117.93,117.97,9982.0,113.9436,114.0209,113.9436,113.9822,9982.0
2023-11-10 14:10:00,117.97,118.12,117.96,118.04,12441.0,113.9822,114.1272,113.9726,114.0499,12441.0
2023-11-10 14:15:00,118.0,118.03,117.8,117.83,2967.0,114.0112,114.0402,113.818,113.847,2967.0
2023-11-10 14:20:00,117.82,117.91,117.79,117.91,7604.0,113.8373,113.9243,113.8083,113.9243,7604.0
2023-11-10 14:25:00,117.89,117.9,117.79,117.79,3764.0,113.9049,113.9146,113.8083,113.8083,3764.0
2023-11-10 14:30:00,117.82,117.85,117.68,117.72,8132.0,113.8373,113.8663,113.702,113.7407,8132.0
2023-11-10 14:35:00,117.74,117.77,117.59,117.61,8830.0,113.76,113.789,113.6151,113.6344,8830.0
2023-11-10 14:40:00,117.61,117.62,117.48,117.49,7580.0,113.6344,113.6441,113.5088,113.5185,7580.0
2023-11-10 14:45:00,117.51,117.62,117.49,117.62,13700.0,113.5378,113.6441,113.5185,113.6441,13700.0
2023-11-10 14:50:00,117.65,117.65,117.37,117.37,6889.0,113.673,113.673,113.4025,113.4025,6889.0
2023-11-10 14:55:00,117.36,117.41,117.28,117.28,12862.0,113.3929,113.4412,113.3156,113.3156,12862.0
2023-11-10 15:00:00,117.27,117.32,117.05,117.06,10173.0,113.3059,113.3542,113.0933,113.103,10173.0
2023-11-10 15:05:00,117.08,117.11,117.0,117.09,15220.0,113.1223,113.1513,113.045,113.132,15220.0
2023-11-10 15:10:00,117.07,117.14,116.86,116.96,19376.0,113.1127,113.1803,112.9098,113.0064,19376.0
2023-11-10 15:15:00,116.97,117.13,116.89,117.12,10859.0,113.016,113.1706,112.9387,113.161,10859.0
2023-11-10 15:20:00,117.13,117.22,117.04,117.12,20259.0,113.1706,113.2576,113.0837,113.161,20259.0
2023-11-10 15:25:00,117.12,117.17,117.07,117.17,13997.0,113.161,113.2093,113.1127,113.2093,13997.0
2023-11-10 15:30:00,117.16,117.42,117.16,117.4,15927.0,113.1996,113.4508,113.1996,113.4315,15927.0
2023-11-10 15:35:00,117.44,117.5,117.36,117.37,10349.0,113.4701,113.5281,113.3929,113.4025,10349.0
2023-11-10 15:40:00,117.37,117.48,117.33,117.46,15248.0,113.4025,113.5088,113.3639,113.4895,15248.0
2023-11-10 15:45:00,117.49,117.69,117.32,117.44,36468.0,113.5185,113.7117,113.3542,113.4701,36468.0
2023-11-10 15:50:00,117.49,117.86,117.48,117.84,38751.0,113.5185,113.876,113.5088,113.8566,38751.0
2023-11-10 15:55:00,117.84,117.95,117.69,117.94,100469.0,113.8566,113.9629,113.7117,113.9532,100469.0
2023-11-13 09:30:00,117.5,117.96,117.26,117.63,26354.0,113.5281,113.9726,113.2962,113.6537,26354.0
2023-11-13 09:35:00,117.47,117.7,117.16,117.61,10229.0,113.4991,113.7214,113.1996,113.6344,10229.0
2023-11-13 09:40:00,117.61,117.8,117.56,117.7,14625.0,113.6344,113.818,113.5861,113.7214,14625.0
2023-11-13 09:45:00,117.75,117.75,117.42,117.5,15086.0,113.7697,113.7697,113.4508,113.5281,15086.0
2023-11-13 09:50:00,117.49,117.78,117.17,117.19,8325.0,113.5185,113.7987,113.2093,113.2286,8325.0
2023-11-13 09:55:00,117.27,117.28,116.98,117.09,21382.0,113.3059,113.3156,113.0257,113.132,21382.0
2023-11-13 10:00:00,117.1,117.24,116.97,117.03,57708.0,113.1416,113.2769,113.016,113.074,57708.0
2023-11-13 10:05:00,116.96,117.11,116.32,116.34,8648.0,113.0064,113.1513,112.388,112.4073,8648.0
2023-11-13 10:10:00,116.36,116.66,116.36,116.66,8529.0,112.4267,112.7165,112.4267,112.7165,8529.0
2023-11-13 10:15:00,116.7,116.83,116.68,116.69,7706.0,112.7552,112.8808,112.7358,112.7455,7706.0
2023-11-13 10:20:00,116.72,117.06,116.72,116.92,15683.0,112.7745,113.103,112.7745,112.9677,15683.0
2023-11-13 10:25:00,116.98,117.16,116.78,117.09,14614.0,113.0257,113.1996,112.8325,113.132,14614.0
2023-11-13 10:30:00,117.16,117.37,117.07,117.26,9368.0,113.1996,113.4025,113.1127,113.2962,9368.0
2023-11-13 10:35:00,117.26,117.31,117.11,117.19,9588.0,113.2962,113.3445,113.1513,113.2286,9588.0
2023-11-13 10:40:00,117.18,117.37,117.07,117.33,7515.0,113.2189,113.4025,113.1127,113.3639,7515.0
2023-11-13 10:45:00,117.35,117.45,117.16,117.44,16541.0,113.3832,113.4798,113.1996,113.4701,16541.0
2023-11-13 10:50:00,117.42,117.6,117.22,117.45,9546.0,113.4508,113.6247,113.2576,113.4798,9546.0
2023-11-13 10:55:00,117.43,117.44,117.21,117.21,21763.0,113.4605,113.4701,113.2479,113.2479,21763.0
2023-11-13 11:00:00,117.28,117.38,117.17,117.23,9904.0,113.3156,113.4122,113.2093,113.2672,9904.0
2023-11-13 11:05:00,117.2,117.3,117.07,117.12,5291.0,113.2383,113.3349,113.1127,113.161,5291.0
2023-11-13 11:10:00,117.09,117.41,117.06,117.41,14220.0,113.132,113.4412,113.103,113.4412,14220.0
2023-11-13 11:15:00,117.41,117.52,117.26,117.48,14698.0,113.4412,113.5474,113.2962,113.5088,14698.0
2023-11-13 11:20:00,117.45,117.46,117.28,117.35,7522.0,113.4798,113.4895,113.3156,113.3832,7522.0
2023-11-13 11:25:00,117.36,117.48,117.31,117.44,6399.0,113.3929,113.5088,113.3445,113.4701,6399.0
2023-11-13 11:30:00,117.48,117.56,117.46,117.49,7175.0,113.5088,113.5861,113.4895,113.5185,7175.0
2023-11-13 11:35:00,117.48,117.52,117.31,117.36,9141.0,113.5088,113.5474,113.3445,113.3929,9141.0
2023-11-13 11:40:00,117.33,117.47,117.32,117.4,6430.0,113.3639,113.4991,113.3542,113.4315,6430.0
2023-11-13 11:45:00,117.45,117.71,117.42,117.49,9952.0,113.4798,113.731,113.4508,113.5185,9952.0
2023-11-13 11:50:00,117.48,117.64,117.44,117.63,15457.0,113.5088,113.6634,113.4701,113.6537,15457.0
2023-11-13 11:55:00,117.63,117.63,117.51,117.6,6552.0,113.6537,113.6537,113.5378,113.6247,6552.0
2023-11-13 12:00:00,117.61,117.67,117.51,117.53,4541.0,113.6344,113.6924,113.5378,113.5571,4541.0
2023-11-13 12:05:00,117.48,117.61,117.23,117.35,6462.0,113.5088,113.6344,113.2672,113.3832,6462.0
2023-11-13 12:10:00,117.41,117.42,117.13,117.4,8977.0,113.4412,113.4508,113.1706,113.4315,8977.0
2023-11-13 12:15:00,117.31,117.35,117.22,117.23,1700.0,113.3445,113.3832,113.2576,113.2672,1700.0
2023-11-13 12:20:00,117.24,117.33,117.23,117.3,6288.0,113.2769,113.3639,113.2672,113.3349,6288.0
2023-11-13 12:25:00,117.33,117.33,116.97,117.15,11146.0,113.3639,113.3639,113.016,113.19,11146.0
2023-11-13 12:30:00,117.19,117.23,117.18,117.22,3869.0,113.2286,113.2672,113.2189,113.2576,3869.0
2023-11-13 12:35:00,117.18,117.22,116.96,117.04,8062.0,113.2189,113.2576,113.0064,113.0837,8062.0
2023-11-13 12:40:00,117.04,117.05,116.97,117.02,4619.0,113.0837,113.0933,113.016,113.0643,4619.0
2023-11-13 12:45:00,116.99,117.01,116.9,117.01,4522.0,113.0354,113.0547,112.9484,113.0547,4522.0
2023-11-13 12:50:00,117.0,117.05,116.97,117.01,5408.0,113.045,113.0933,113.016,113.0547,5408.0
2023-11-13 12:55:00,116.99,117.11,116.93,116.99,12243.0,113.0354,113.1513,112.9774,113.0354,12243.0
2023-11-13 13:00:00,117.02,117.14,116.99,117.09,16995.0,113.0643,113.1803,113.0354,113.132,16995.0
2023-11-13 13:05:00,117.06,117.18,116.96,117.05,6946.0,113.103,113.2189,113.0064,113.0933,6946.0
2023-11-13 13:10:00,116.98,117.18,116.95,117.11,16038.0,113.0257,113.2189,112.9967,113.1513,16038.0
2023-11-13 13:15:00,117.11,117.11,117.0,117.01,4846.0,113.1513,113.1513,113.045,113.0547,4846.0
2023-11-13 13:20:00,117.0,117.04,116.84,116.91,3212.0,113.045,113.0837,112.8904,112.9581,3212.0
2023-11-13 13:25:00,116.86,116.89,116.68,116.68,5892.0,112.9098,112.9387,112.7358,112.7358,5892.0
2023-11-13 13:30:00,116.66,116.76,116.61,116.76,5307.0,112.7165,112.8131,112.6682,112.8131,5307.0
2023-11-13 13:35:00,116.74,117.07,116.74,117.07,7310.0,112.7938,113.1127,112.7938,113.1127,7310.0
2023-11-13 13:40:00,117.08,117.37,117.08,117.3,12728.0,113.1223,113.4025,113.1223,113.3349,12728.0
2023-11-13 13:45:00,117.36,117.65,117.36,117.61,14499.0,113.3929,113.673,113.3929,113.6344,14499.0
2023-11-13 13:50:00,117.63,117.65,117.38,117.39,5888.0,113.6537,113.673,113.4122,113.4218,5888.0
2023-11-13 13:55:00,117.37,117.37,117.25,117.32,3282.0,113.4025,113.4025,113.2866,113.3542,3282.0
2023-11-13 14:00:00,117.34,117.39,117.26,117.35,7175.0,113.3735,113.4218,113.2962,113.3832,7175.0
2023-11-13 14:05:00,117.28,117.38,117.23,117.34,6576.0,113.3156,113.4122,113.2672,113.3735,6576.0
2023-11-13 14:10:00,117.34,117.34,117.14,117.16,19371.0,113.3735,113.3735,113.1803,113.1996,19371.0
2023-11-13 14:15:00,117.14,117.14,116.9,117.05,6968.0,113.1803,113.1803,112.9484,113.0933,6968.0
2023-11-13 14:20:00,117.07,117.1,117.01,117.1,3207.0,113.1127,113.1416,113.0547,113.1416,3207.0
2023-11-13 14:25:00,117.09,117.13,117.01,117.05,4280.0,113.132,113.1706,113.0547,113.0933,4280.0
2023-11-13 14:30:00,117.07,117.23,117.04,117.22,4350.0,113.1127,113.2672,113.0837,113.2576,4350.0
2023-11-13 14:35:00,117.23,117.31,117.18,117.24,7425.0,113.2672,113.3445,113.2189,113.2769,7425.0
2023-11-13 14:40:00,117.25,117.31,117.09,117.12,8048.0,113.2866,113.3445,113.132,113.161,8048.0
2023-11-13 14:45:00,117.13,117.14,117.07,117.1,9961.0,113.1706,113.1803,113.1127,113.1416,9961.0
2023-11-13 14:50:00,117.1,117.1,116.94,116.97,9249.0,113.1416,113.1416,112.987,113.016,9249.0
2023-11-13 14:55:00,116.97,117.06,116.93,117.04,5651.0,113.016,113.103,112.9774,113.0837,5651.0
2023-11-13 15:00:00,117.06,117.2,117.04,117.18,2720.0,113.103,113.2383,113.0837,113.2189,2720.0
2023-11-13 15:05:00,117.18,117.2,117.12,117.18,4323.0,113.2189,113.2383,113.161,113.2189,4323.0
2023-11-13 15:10:00,117.17,117.27,117.12,117.2,8949.0,113.2093,113.3059,113.161,113.2383,8949.0
2023-11-13 15:15:00,117.19,117.3,117.13,117.29,6145.0,113.2286,113.3349,113.1706,113.3252,6145.0
2023-11-13 15:20:00,117.29,117.45,117.28,117.45,15394.0,113.3252,113.4798,113.3156,113.4798,15394.0
2023-11-13 15:25:00,117.44,117.61,117.44,117.6,8927.0,113.4701,113.6344,113.4701,113.6247,8927.0
2023-11-13 15:30:00,117.61,117.7,117.6,117.67,15516.0,113.6344,113.7214,113.6247,113.6924,15516.0
2023-11-13 15:35:00,117.66,117.73,117.62,117.66,13034.0,113.6827,113.7503,113.6441,113.6827,13034.0
2023-11-13 15:40:00,117.63,117.75,117.61,117.71,13395.0,113.6537,113.7697,113.6344,113.731,13395.0
2023-11-13 15:45:00,117.7,117.86,117.64,117.64,23729.0,113.7214,113.876,113.6634,113.6634,23729.0
2023-11-13 15:50:00,117.67,117.8,117.58,117.59,30283.0,113.6924,113.818,113.6054,113.6151,30283.0
2023-11-13 15:55:00,117.61,117.62,117.34,117.39,114110.0,113.6344,113.6441,113.3735,113.4218,114110.0
2023-11-14 09:30:00,118.25,118.72,118.25,118.66,1656.0,114.2528,114.7069,114.2528,114.6489,1656.0
2023-11-14 09:35:00,118.9,119.8,118.71,119.61,66814.0,114.8808,115.7504,114.6972,115.5668,66814.0
2023-11-14 09:40:00,119.69,120.2,119.69,120.0,29003.0,115.6441,116.1369,115.6441,115.9436,29003.0
2023-11-14 09:45:00,120.03,120.54,120.03,120.11,29133.0,115.9726,116.4654,115.9726,116.0499,29133.0
2023-11-14 09:50:00,120.2,120.2,119.71,119.81,18404.0,116.1369,116.1369,115.6634,115.76,18404.0
2023-11-14 09:55:00,119.89,120.52,119.89,120.45,24215.0,115.8373,116.446,115.8373,116.3784,24215.0
2023-11-14 10:00:00,120.45,120.66,120.21,120.45,23367.0,116.3784,116.5813,116.1465,116.3784,23367.0
2023-11-14 10:05:00,120.45,120.56,120.11,120.51,41336.0,116.3784,116.4847,116.0499,116.4364,41336.0
2023-11-14 10:10:00,120.55,121.01,120.5,120.78,25883.0,116.475,116.9195,116.4267,116.6972,25883.0
2023-11-14 10:15:00,120.88,120.94,120.42,120.7,24382.0,116.7939,116.8518,116.3494,116.6199,24382.0
2023-11-14 10:20:00,120.73,120.87,120.56,120.8,15190.0,116.6489,116.7842,116.4847,116.7166,15190.0
2023-11-14 10:25:00,120.84,120.85,120.65,120.75,11115.0,116.7552,116.7649,116.5716,116.6683,11115.0
2023-11-14 10:30:00,120.77,120.82,120.53,120.6,7635.0,116.6876,116.7359,116.4557,116.5233,7635.0
2023-11-14 10:35:00,120.62,120.9,120.6,120.9,12563.0,116.5427,116.8132,116.5233,116.8132,12563.0
2023-11-14 10:40:00,120.88,120.89,120.71,120.72,9239.0,116.7939,116.8035,116.6296,116.6393,9239.0
2023-11-14 10:45:00,120.7,120.9,120.62,120.88,13277.0,116.6199,116.8132,116.5427,116.7939,13277.0
2023-11-14 10:50:00,120.91,121.32,120.88,121.3,36687.0,116.8229,117.219,116.7939,117.1997,36687.0
2023-11-14 10:55:00,121.32,121.56,121.28,121.36,32254.0,117.219,117.4509,117.1803,117.2576,32254.0
2023-11-14 11:00:00,121.36,121.99,121.35,121.97,13063.0,117.2576,117.8663,117.248,117.847,13063.0
2023-11-14 11:05:00,121.99,122.42,121.98,122.28,34252.0,117.8663,118.2818,117.8567,118.1465,34252.0
2023-11-14 11:10:00,122.28,122.48,122.09,122.28,13894.0,118.1465,118.3398,117.963,118.1465,13894.0
2023-11-14 11:15:00,122.32,122.41,122.05,122.13,13915.0,118.1852,118.2721,117.9243,118.0016,13915.0
2023-11-14 11:20:00,122.13,122.19,121.83,121.94,23442.0,118.0016,118.0596,117.7118,117.818,23442.0
2023-11-14 11:25:00,121.93,122.1,121.82,121.84,14419.0,117.8084,117.9726,117.7021,117.7214,14419.0
2023-11-14 11:30:00,121.85,121.86,121.53,121.76,45144.0,117.7311,117.7407,117.4219,117.6441,45144.0
2023-11-14 11:35:00,121.76,121.8,121.54,121.66,27657.0,117.6441,117.6828,117.4316,117.5475,27657.0
2023-11-14 11:40:00,121.65,121.69,121.53,121.65,18828.0,117.5378,117.5765,117.4219,117.5378,18828.0
2023-11-14 11:45:00,121.65,121.75,121.48,121.5,21397.0,117.5378,117.6345,117.3736,117.3929,21397.0
2023-11-14 11:50:00,121.53,121.74,121.41,121.48,16552.0,117.4219,117.6248,117.3059,117.3736,16552.0
2023-11-14 11:55:00,121.42,121.42,121.0,121.01,15530.0,117.3156,117.3156,116.9098,116.9195,15530.0
2023-11-14 12:00:00,121.06,121.06,120.52,120.71,14104.0,116.9678,116.9678,116.446,116.6296,14104.0
2023-11-14 12:05:00,120.76,120.76,120.5,120.53,14265.0,116.6779,116.6779,116.4267,116.4557,14265.0
2023-11-14 12:10:00,120.61,120.69,120.51,120.54,9961.0,116.533,116.6103,116.4364,116.4654,9961.0
2023-11-14 12:15:00,120.51,120.77,120.46,120.5,9132.0,116.4364,116.6876,116.3881,116.4267,9132.0
2023-11-14 12:20:00,120.47,120.48,120.25,120.3,8883.0,116.3977,116.4074,116.1852,116.2335,8883.0
2023-11-14 12:25:00,120.37,120.63,120.31,120.47,10747.0,116.3011,116.5523,116.2431,116.3977,10747.0
2023-11-14 12:30:00,120.47,120.59,120.45,120.47,7395.0,116.3977,116.5137,116.3784,116.3977,7395.0
2023-11-14 12:35:00,120.49,120.6,120.48,120.54,3814.0,116.417,116.5233,116.4074,116.4654,3814.0
2023-11-14 12:40:00,120.54,120.58,120.27,120.28,3563.0,116.4654,116.504,116.2045,116.2141,3563.0
2023-11-14 12:45:00,120.27,120.42,120.21,120.42,11537.0,116.2045,116.3494,116.1465,116.3494,11537.0
2023-11-14 12:50:00,120.45,120.59,120.35,120.58,7532.0,116.3784,116.5137,116.2818,116.504,7532.0
2023-11-14 12:55:00,120.59,120.63,120.52,120.56,6177.0,116.5137,116.5523,116.446,116.4847,6177.0
2023-11-14 13:00:00,120.56,120.58,120.44,120.54,9182.0,116.4847,116.504,116.3687,116.4654,9182.0
2023-11-14 13:05:00,120.58,120.65,120.5,120.65,7203.0,116.504,116.5716,116.4267,116.5716,7203.0
2023-11-14 13:10:00,120.71,120.72,120.39,120.41,6300.0,116.6296,116.6393,116.3204,116.3398,6300.0
2023-11-14 13:15:00,120.41,120.55,120.38,120.52,6026.0,116.3398,116.475,116.3108,116.446,6026.0
2023-11-14 13:20:00,120.5,120.5,120.3,120.38,7882.0,116.4267,116.4267,116.2335,116.3108,7882.0
2023-11-14 13:25:00,120.36,120.59,120.35,120.57,7533.0,116.2914,116.5137,116.2818,116.4943,7533.0
2023-11-14 13:30:00,120.59,120.64,120.54,120.59,10662.0,116.5137,116.562,116.4654,116.5137,10662.0
2023-11-14 13:35:00,120.59,120.7,120.48,120.7,8884.0,116.5137,116.6199,116.4074,116.6199,8884.0
2023-11-14 13:40:00,120.67,120.75,120.51,120.51,6823.0,116.591,116.6683,116.4364,116.4364,6823.0
2023-11-14 13:45:00,120.52,120.64,120.48,120.51,4189.0,116.446,116.562,116.4074,116.4364,4189.0
2023-11-14 13:50:00,120.54,120.73,120.52,120.65,15541.0,116.4654,116.6489,116.446,116.5716,15541.0
2023-11-14 13:55:00,120.65,120.65,120.56,120.59,6114.0,116.5716,116.5716,116.4847,116.5137,6114.0
2023-11-14 14:00:00,120.58,120.99,120.57,120.96,18919.0,116.504,116.9001,116.4943,116.8712,18919.0
2023-11-14 14:05:00,120.96,121.08,120.91,121.0,13280.0,116.8712,116.9871,116.8229,116.9098,13280.0
2023-11-14 14:10:00,121.03,121.24,120.88,121.13,15405.0,116.9388,117.1417,116.7939,117.0354,15405.0
2023-11-14 14:15:00,121.16,121.23,121.14,121.21,10605.0,117.0644,117.132,117.0451,117.1127,10605.0
2023-11-14 14:20:00,121.22,121.31,121.18,121.3,11451.0,117.1224,117.2093,117.0837,117.1997,11451.0
2023-11-14 14:25:00,121.31,121.31,121.06,121.17,17610.0,117.2093,117.2093,116.9678,117.0741,17610.0
2023-11-14 14:30:00,121.16,121.31,121.15,121.26,8863.0,117.0644,117.2093,117.0547,117.161,8863.0
2023-11-14 14:35:00,121.28,121.34,121.22,121.33,7287.0,117.1803,117.2383,117.1224,117.2287,7287.0
2023-11-14 14:40:00,121.33,121.39,121.24,121.25,9647.0,117.2287,117.2866,117.1417,117.1514,9647.0
2023-11-14 14:45:00,121.23,121.23,120.95,121.05,17573.0,117.132,117.132,116.8615,116.9581,17573.0
2023-11-14 14:50:00,121.05,121.33,121.04,121.33,8077.0,116.9581,117.2287,116.9485,117.2287,8077.0
2023-11-14 14:55:00,121.33,121.57,121.25,121.49,11592.0,117.2287,117.4605,117.1514,117.3832,11592.0
2023-11-14 15:00:00,121.51,121.53,121.38,121.4,8150.0,117.4026,117.4219,117.277,117.2963,8150.0
2023-11-14 15:05:00,121.42,121.84,121.4,121.79,12813.0,117.3156,117.7214,117.2963,117.6731,12813.0
2023-11-14 15:10:00,121.81,121.84,121.64,121.78,17543.0,117.6924,117.7214,117.5282,117.6634,17543.0
2023-11-14 15:15:00,121.78,121.89,121.7,121.83,14557.0,117.6634,117.7697,117.5861,117.7118,14557.0
2023-11-14 15:20:00,121.83,122.15,121.82,122.09,14389.0,117.7118,118.0209,117.7021,117.963,14389.0
2023-11-14 15:25:00,122.09,122.13,122.04,122.08,12443.0,117.963,118.0016,117.9147,117.9533,12443.0
2023-11-14 15:30:00,122.07,122.1,121.84,121.88,19233.0,117.9436,117.9726,117.7214,117.7601,19233.0
2023-11-14 15:35:00,121.86,121.91,121.75,121.89,12168.0,117.7407,117.789,117.6345,117.7697,12168.0
2023-11-14 15:40:00,121.89,121.99,121.83,121.83,19340.0,117.7697,117.8663,117.7118,117.7118,19340.0
2023-11-14 15:45:00,121.82,121.82,121.5,121.51,24304.0,117.7021,117.7021,117.3929,117.4026,24304.0
2023-11-14 15:50:00,121.54,121.54,121.15,121.26,70704.0,117.4316,117.4316,117.0547,117.161,70704.0
2023-11-14 15:55:00,121.27,121.33,120.95,121.3,221075.0,117.1707,117.2287,116.8615,117.1997,221075.0
2023-11-15 09:30:00,123.58,125.27,123.5,124.99,70068.0,119.4026,121.0355,119.3253,120.7649,70068.0
2023-11-15 09:35:00,125.03,126.38,124.84,126.17,66155.0,120.8036,122.1079,120.62,121.905,66155.0
2023-11-15 09:40:00,126.16,126.65,125.69,126.48,32834.0,121.8954,122.3688,121.4413,122.2046,32834.0
2023-11-15 09:45:00,126.53,126.94,126.21,126.87,54135.0,122.2529,122.649,121.9437,122.5814,54135.0
2023-11-15 09:50:00,126.84,127.37,126.79,127.21,45617.0,122.5524,123.0645,122.5041,122.9099,45617.0
2023-11-15 09:55:00,127.16,127.35,126.71,127.32,42477.0,122.8616,123.0452,122.4268,123.0162,42477.0
2023-11-15 10:00:00,127.26,127.73,127.24,127.68,49386.0,122.9582,123.4123,122.9389,123.364,49386.0
2023-11-15 10:05:00,127.57,127.58,126.95,127.15,39504.0,123.2577,123.2674,122.6587,122.8519,39504.0
2023-11-15 10:10:00,127.1,127.74,126.93,127.71,49049.0,122.8036,123.422,122.6394,123.393,49049.0
2023-11-15 10:15:00,127.71,128.12,127.6,127.73,58274.0,123.393,123.7891,123.2867,123.4123,58274.0
2023-11-15 10:20:00,127.75,127.75,127.25,127.38,20543.0,123.4316,123.4316,122.9485,123.0741,20543.0
2023-11-15 10:25:00,127.37,127.42,126.89,127.12,18356.0,123.0645,123.1128,122.6007,122.8229,18356.0
2023-11-15 10:30:00,127.14,127.17,126.55,126.68,15601.0,122.8423,122.8712,122.2722,122.3978,15601.0
2023-11-15 10:35:00,126.72,126.97,126.5,126.55,12053.0,122.4365,122.678,122.2239,122.2722,12053.0
2023-11-15 10:40:00,126.49,126.53,126.24,126.41,15684.0,122.2142,122.2529,121.9727,122.1369,15684.0
2023-11-15 10:45:00,126.41,126.64,126.36,126.55,23323.0,122.1369,122.3592,122.0886,122.2722,23323.0
2023-11-15 10:50:00,126.58,126.86,126.34,126.86,23407.0,122.3012,122.5717,122.0693,122.5717,23407.0
2023-11-15 10:55:00,126.91,126.96,126.31,126.31,19099.0,122.62,122.6683,122.0403,122.0403,19099.0
2023-11-15 11:00:00,126.33,126.62,126.31,126.34,25082.0,122.0596,122.3398,122.0403,122.0693,25082.0
2023-11-15 11:05:00,126.33,126.33,125.7,125.76,13863.0,122.0596,122.0596,121.4509,121.5089,13863.0
2023-11-15 11:10:00,125.78,126.12,125.74,126.04,12648.0,121.5282,121.8567,121.4896,121.7794,12648.0
2023-11-15 11:15:00,126.08,126.52,126.08,126.38,24481.0,121.8181,122.2432,121.8181,122.1079,24481.0
2023-11-15 11:20:00,126.38,126.41,126.09,126.12,16834.0,122.1079,122.1369,121.8278,121.8567,16834.0
2023-11-15 11:25:00,126.11,126.12,125.54,125.84,33610.0,121.8471,121.8567,121.2963,121.5862,33610.0
2023-11-15 11:30:00,125.86,126.15,125.4,125.44,31511.0,121.6055,121.8857,121.1611,121.1997,31511.0
2023-11-15 11:35:00,125.41,125.61,125.18,125.25,26227.0,121.1707,121.364,120.9485,121.0161,26227.0
2023-11-15 11:40:00,125.18,125.3,125.05,125.05,15882.0,120.9485,121.0645,120.8229,120.8229,15882.0
2023-11-15 11:45:00,125.08,125.45,125.05,125.38,23512.0,120.8519,121.2094,120.8229,121.1418,23512.0
2023-11-15 11:50:00,125.38,125.38,125.19,125.2,15777.0,121.1418,121.1418,120.9582,120.9678,15777.0
2023-11-15 11:55:00,125.17,125.19,124.88,125.06,23847.0,120.9388,120.9582,120.6587,120.8326,23847.0
2023-11-15 12:00:00,125.11,125.18,124.9,124.96,13583.0,120.8809,120.9485,120.678,120.7359,13583.0
2023-11-15 12:05:00,124.93,125.09,124.78,124.83,14758.0,120.707,120.8616,120.562,120.6103,14758.0
2023-11-15 12:10:00,124.84,124.88,124.63,124.68,17533.0,120.62,120.6587,120.4171,120.4654,17533.0
2023-11-15 12:15:00,124.63,124.81,124.53,124.55,29852.0,120.4171,120.591,120.3205,120.3398,29852.0
2023-11-15 12:20:00,124.56,124.56,124.29,124.53,23515.0,120.3495,120.3495,120.0886,120.3205,23515.0
2023-11-15 12:25:00,124.52,124.65,124.36,124.65,45467.0,120.3108,120.4364,120.1562,120.4364,45467.0
2023-11-15 12:30:00,124.65,124.67,124.4,124.57,30515.0,120.4364,120.4558,120.1949,120.3591,30515.0
2023-11-15 12:35:00,124.56,124.88,124.49,124.74,24230.0,120.3495,120.6587,120.2818,120.5234,24230.0
2023-11-15 12:40:00,124.79,124.79,124.44,124.5,16424.0,120.5717,120.5717,120.2335,120.2915,16424.0
2023-11-15 12:45:00,124.5,124.7,124.45,124.45,14444.0,120.2915,120.4847,120.2432,120.2432,14444.0
2023-11-15 12:50:00,124.48,124.67,124.46,124.54,14886.0,120.2722,120.4558,120.2528,120.3301,14886.0
2023-11-15 12:55:00,124.54,124.66,124.46,124.6,11631.0,120.3301,120.4461,120.2528,120.3881,11631.0
2023-11-15 13:00:00,124.58,124.73,124.48,124.48,11878.0,120.3688,120.5137,120.2722,120.2722,11878.0
2023-11-15 13:05:00,124.47,124.55,124.33,124.48,11994.0,120.2625,120.3398,120.1272,120.2722,11994.0
2023-11-15 13:10:00,124.47,124.47,124.01,124.06,32964.0,120.2625,120.2625,119.8181,119.8664,32964.0
2023-11-15 13:15:00,124.06,124.27,124.03,124.25,18188.0,119.8664,120.0693,119.8374,120.0499,18188.0
2023-11-15 13:20:00,124.27,124.51,124.2,124.34,25398.0,120.0693,120.3012,120.0016,120.1369,25398.0
2023-11-15 13:25:00,124.29,124.43,124.21,124.33,29100.0,120.0886,120.2239,120.0113,120.1272,29100.0
2023-11-15 13:30:00,124.34,124.36,124.17,124.22,7451.0,120.1369,120.1562,119.9727,120.021,7451.0
2023-11-15 13:35:00,124.19,124.2,123.99,124.16,25591.0,119.992,120.0016,119.7987,119.963,25591.0
2023-11-15 13:40:00,124.2,124.35,124.04,124.05,10749.0,120.0016,120.1466,119.847,119.8567,10749.0
2023-11-15 13:45:00,124.09,124.12,123.96,123.97,10470.0,119.8954,119.9243,119.7698,119.7794,10470.0
2023-11-15 13:50:00,123.97,124.08,123.88,124.03,13752.0,119.7794,119.8857,119.6925,119.8374,13752.0
2023-11-15 13:55:00,124.02,124.14,123.98,124.07,10863.0,119.8277,119.9437,119.7891,119.876,10863.0
2023-11-15 14:00:00,124.11,124.12,123.99,124.03,15347.0,119.9147,119.9243,119.7987,119.8374,15347.0
2023-11-15 14:05:00,124.03,124.05,123.67,123.69,21865.0,119.8374,119.8567,119.4896,119.5089,21865.0
2023-11-15 14:10:00,123.6,123.93,123.55,123.81,19506.0,119.4219,119.7408,119.3736,119.6248,19506.0
2023-11-15 14:15:00,123.79,123.79,123.61,123.64,12206.0,119.6055,119.6055,119.4316,119.4606,12206.0
2023-11-15 14:20:00,123.63,123.63,123.5,123.59,13323.0,119.4509,119.4509,119.3253,119.4123,13323.0
2023-11-15 14:25:00,123.59,123.7,123.56,123.58,13463.0,119.4123,119.5185,119.3833,119.4026,13463.0
2023-11-15 14:30:00,123.61,123.62,123.56,123.6,15175.0,119.4316,119.4412,119.3833,119.4219,15175.0
2023-11-15 14:35:00,123.57,123.69,123.57,123.64,14295.0,119.3929,119.5089,119.3929,119.4606,14295.0
2023-11-15 14:40:00,123.64,123.7,123.45,123.56,17825.0,119.4606,119.5185,119.277,119.3833,17825.0
2023-11-15 14:45:00,123.53,123.56,123.36,123.45,6646.0,119.3543,119.3833,119.19,119.277,6646.0
2023-11-15 14:50:00,123.48,123.6,123.42,123.54,5637.0,119.306,119.4219,119.248,119.3639,5637.0
2023-11-15 14:55:00,123.58,123.62,123.47,123.5,26775.0,119.4026,119.4412,119.2963,119.3253,26775.0
2023-11-15 15:00:00,123.49,123.6,123.36,123.46,16060.0,119.3156,119.4219,119.19,119.2867,16060.0
2023-11-15 15:05:00,123.45,123.58,123.42,123.57,9127.0,119.277,119.4026,119.248,119.3929,9127.0
2023-11-15 15:10:00,123.6,123.63,123.44,123.55,8124.0,119.4219,119.4509,119.2673,119.3736,8124.0
2023-11-15 15:15:00,123.59,123.74,123.52,123.52,9334.0,119.4123,119.5572,119.3446,119.3446,9334.0
2023-11-15 15:20:00,123.53,123.53,123.38,123.42,10092.0,119.3543,119.3543,119.2094,119.248,10092.0
2023-11-15 15:25:00,123.45,123.45,123.19,123.4,41566.0,119.277,119.277,119.0258,119.2287,41566.0
2023-11-15 15:30:00,123.41,123.68,123.34,123.52,25295.0,119.2383,119.4992,119.1707,119.3446,25295.0
2023-11-15 15:35:00,123.56,123.79,123.5,123.75,17468.0,119.3833,119.6055,119.3253,119.5668,17468.0
2023-11-15 15:40:00,123.75,123.79,123.65,123.75,8673.0,119.5668,119.6055,119.4702,119.5668,8673.0
2023-11-15 15:45:00,123.75,123.75,123.37,123.39,29632.0,119.5668,119.5668,119.1997,119.219,29632.0
2023-11-15 15:50:00,123.37,123.37,122.97,123.01,49228.0,119.1997,119.1997,118.8132,118.8519,49228.0
2023-11-15 15:55:00,123.02,123.16,122.91,123.0,139075.0,118.8615,118.9968,118.7552,118.8422,139075.0
2023-11-16 09:30:00,120.53,120.61,119.16,119.76,109192.0,116.4557,116.533,115.132,115.7117,109192.0
2023-11-16 09:35:00,119.72,119.72,118.77,119.4,54100.0,115.6731,115.6731,114.7552,115.3639,54100.0
2023-11-16 09:40:00,119.46,119.59,118.73,118.87,30454.0,115.4219,115.5475,114.7165,114.8518,30454.0
2023-11-16 09:45:00,118.92,119.03,118.27,118.73,46375.0,114.9001,115.0064,114.2721,114.7165,46375.0
2023-11-16 09:50:00,118.73,119.16,118.4,118.56,40132.0,114.7165,115.132,114.3977,114.5523,40132.0
2023-11-16 09:55:00,118.56,119.35,118.29,119.3,27124.0,114.5523,115.3156,114.2914,115.2673,27124.0
2023-11-16 10:00:00,119.28,119.41,118.61,119.0,44967.0,115.248,115.3736,114.6006,114.9774,44967.0
2023-11-16 10:05:00,119.02,119.25,118.8,118.86,29307.0,114.9967,115.219,114.7842,114.8421,29307.0
2023-11-16 10:10:00,118.87,119.38,118.79,119.24,35063.0,114.8518,115.3446,114.7745,115.2093,35063.0
2023-11-16 10:15:00,119.17,119.74,119.16,119.73,26902.0,115.1417,115.6924,115.132,115.6827,26902.0
2023-11-16 10:20:00,119.7,120.0,119.63,119.91,19889.0,115.6538,115.9436,115.5861,115.8567,19889.0
2023-11-16 10:25:00,119.95,120.01,119.52,119.57,36732.0,115.8953,115.9533,115.4798,115.5281,36732.0
2023-11-16 10:30:00,119.56,119.93,119.15,119.24,30581.0,115.5185,115.876,115.1223,115.2093,30581.0
2023-11-16 10:35:00,119.24,119.52,119.1,119.26,25846.0,115.2093,115.4798,115.074,115.2286,25846.0
2023-11-16 10:40:00,119.25,119.58,119.16,119.54,31640.0,115.219,115.5378,115.132,115.4992,31640.0
2023-11-16 10:45:00,119.55,119.55,119.38,119.49,18822.0,115.5088,115.5088,115.3446,115.4509,18822.0
2023-11-16 10:50:00,119.5,119.55,119.12,119.2,22699.0,115.4605,115.5088,115.0934,115.1707,22699.0
2023-11-16 10:55:00,119.23,119.36,119.06,119.16,21158.0,115.1996,115.3252,115.0354,115.132,21158.0
2023-11-16 11:00:00,119.12,119.36,119.06,119.36,19852.0,115.0934,115.3252,115.0354,115.3252,19852.0
2023-11-16 11:05:00,119.36,119.43,118.95,118.97,20530.0,115.3252,115.3929,114.9291,114.9484,20530.0
2023-11-16 11:10:00,118.98,119.08,118.72,118.75,26133.0,114.9581,115.0547,114.7069,114.7359,26133.0
2023-11-16 11:15:00,118.74,118.85,118.55,118.55,11013.0,114.7262,114.8325,114.5426,114.5426,11013.0
2023-11-16 11:20:00,118.6,118.67,118.44,118.55,30253.0,114.5909,114.6586,114.4363,114.5426,30253.0
2023-11-16 11:25:00,118.54,118.83,118.51,118.62,20875.0,114.533,114.8132,114.504,114.6103,20875.0
2023-11-16 11:30:00,118.63,118.85,118.6,118.8,17798.0,114.6199,114.8325,114.5909,114.7842,17798.0
2023-11-16 11:35:00,118.84,118.94,118.62,118.7,17893.0,114.8228,114.9194,114.6103,114.6876,17893.0
2023-11-16 11:40:00,118.7,118.77,118.55,118.56,8123.0,114.6876,114.7552,114.5426,114.5523,8123.0
2023-11-16 11:45:00,118.58,118.92,118.58,118.82,14967.0,114.5716,114.9001,114.5716,114.8035,14967.0
2023-11-16 11:50:00,118.82,118.82,118.48,118.48,22656.0,114.8035,114.8035,114.475,114.475,22656.0
2023-11-16 11:55:00,118.51,118.63,118.32,118.59,22023.0,114.504,114.6199,114.3204,114.5813,22023.0
2023-11-16 12:00:00,118.6,119.09,118.57,118.97,18513.0,114.5909,115.0644,114.562,114.9484,18513.0
2023-11-16 12:05:00,118.97,119.04,118.81,118.84,13157.0,114.9484,115.0161,114.7938,114.8228,13157.0
2023-11-16 12:10:00,118.84,118.89,118.6,118.82,15642.0,114.8228,114.8711,114.5909,114.8035,15642.0
2023-11-16 12:15:00,118.81,118.91,118.68,118.68,30609.0,114.7938,114.8905,114.6682,114.6682,30609.0
2023-11-16 12:20:00,118.67,118.9,118.61,118.86,13975.0,114.6586,114.8808,114.6006,114.8421,13975.0
2023-11-16 12:25:00,118.86,118.98,118.83,118.91,37239.0,114.8421,114.9581,114.8132,114.8905,37239.0
2023-11-16 12:30:00,118.91,119.12,118.91,119.07,17630.0,114.8905,115.0934,114.8905,115.045,17630.0
2023-11-16 12:35:00,119.07,119.14,118.85,119.14,27141.0,115.045,115.1127,114.8325,115.1127,27141.0
2023-11-16 12:40:00,119.14,119.25,119.1,119.19,15240.0,115.1127,115.219,115.074,115.161,15240.0
2023-11-16 12:45:00,119.23,119.23,118.97,119.09,35614.0,115.1996,115.1996,114.9484,115.0644,35614.0
2023-11-16 12:50:00,119.03,119.04,118.76,118.88,26052.0,115.0064,115.0161,114.7455,114.8615,26052.0
2023-11-16 12:55:00,118.85,119.12,118.83,119.09,14830.0,114.8325,115.0934,114.8132,115.0644,14830.0
2023-11-16 13:00:00,119.09,119.09,118.85,118.96,27210.0,115.0644,115.0644,114.8325,114.9388,27210.0
2023-11-16 13:05:00,118.96,119.02,118.81,118.86,14681.0,114.9388,114.9967,114.7938,114.8421,14681.0
2023-11-16 13:10:00,118.84,118.94,118.82,118.94,20737.0,114.8228,114.9194,114.8035,114.9194,20737.0
2023-11-16 13:15:00,118.93,119.26,118.9,119.14,25859.0,114.9098,115.2286,114.8808,115.1127,25859.0
2023-11-16 13:20:00,119.14,119.17,119.07,119.14,20779.0,115.1127,115.1417,115.045,115.1127,20779.0
2023-11-16 13:25:00,119.14,119.27,119.02,119.04,22653.0,115.1127,115.2383,114.9967,115.0161,22653.0
2023-11-16 13:30:00,119.04,119.13,119.03,119.09,15331.0,115.0161,115.103,115.0064,115.0644,15331.0
2023-11-16 13:35:00,119.07,119.22,118.97,119.17,15222.0,115.045,115.19,114.9484,115.1417,15222.0
2023-11-16 13:40:00,119.17,119.17,119.06,119.11,10155.0,115.1417,115.1417,115.0354,115.0837,10155.0
2023-11-16 13:45:00,119.06,119.08,118.82,118.82,19779.0,115.0354,115.0547,114.8035,114.8035,19779.0
2023-11-16 13:50:00,118.84,118.86,118.57,118.57,21410.0,114.8228,114.8421,114.562,114.562,21410.0
2023-11-16 13:55:00,118.55,118.79,118.54,118.72,27419.0,114.5426,114.7745,114.533,114.7069,27419.0
2023-11-16 14:00:00,118.69,119.05,118.69,119.04,10139.0,114.6779,115.0257,114.6779,115.0161,10139.0
2023-11-16 14:05:00,119.04,119.17,118.87,118.89,27405.0,115.0161,115.1417,114.8518,114.8711,27405.0
2023-11-16 14:10:00,118.89,119.01,118.78,118.94,17023.0,114.8711,114.9871,114.7649,114.9194,17023.0
2023-11-16 14:15:00,118.96,119.01,118.83,118.9,16870.0,114.9388,114.9871,114.8132,114.8808,16870.0
2023-11-16 14:20:00,118.85,118.86,118.55,118.56,21171.0,114.8325,114.8421,114.5426,114.5523,21171.0
2023-11-16 14:25:00,118.56,118.57,118.22,118.28,20217.0,114.5523,114.562,114.2238,114.2818,20217.0
2023-11-16 14:30:00,118.26,118.4,118.21,118.32,18828.0,114.2624,114.3977,114.2141,114.3204,18828.0
2023-11-16 14:35:00,118.34,118.36,118.23,118.26,10479.0,114.3397,114.359,114.2334,114.2624,10479.0
2023-11-16 14:40:00,118.26,118.37,118.22,118.33,11855.0,114.2624,114.3687,114.2238,114.3301,11855.0
2023-11-16 14:45:00,118.33,118.38,118.27,118.27,19499.0,114.3301,114.3784,114.2721,114.2721,19499.0
2023-11-16 14:50:00,118.28,118.28,118.11,118.12,16196.0,114.2818,114.2818,114.1175,114.1272,16196.0
2023-11-16 14:55:00,118.12,118.37,118.11,118.17,22635.0,114.1272,114.3687,114.1175,114.1755,22635.0
2023-11-16 15:00:00,118.16,118.31,118.09,118.2,14904.0,114.1658,114.3107,114.0982,114.2045,14904.0
2023-11-16 15:05:00,118.18,118.18,118.01,118.05,14631.0,114.1851,114.1851,114.0209,114.0595,14631.0
2023-11-16 15:10:00,118.05,118.15,118.01,118.08,32608.0,114.0595,114.1561,114.0209,114.0885,32608.0
2023-11-16 15:15:00,118.06,118.22,118.05,118.18,27631.0,114.0692,114.2238,114.0595,114.1851,27631.0
2023-11-16 15:20:00,118.18,118.33,118.18,118.25,24118.0,114.1851,114.3301,114.1851,114.2528,24118.0
2023-11-16 15:25:00,118.26,118.33,118.12,118.12,27395.0,114.2624,114.3301,114.1272,114.1272,27395.0
2023-11-16 15:30:00,118.13,118.14,117.98,118.05,45972.0,114.1368,114.1465,113.9919,114.0595,45972.0
2023-11-16 15:35:00,118.04,118.05,117.8,117.92,40052.0,114.0499,114.0595,113.818,113.9339,40052.0
2023-11-16 15:40:00,117.91,117.92,117.77,117.9,45372.0,113.9243,113.9339,113.789,113.9146,45372.0
2023-11-16 15:45:00,117.89,118.04,117.75,118.04,55864.0,113.9049,114.0499,113.7697,114.0499,55864.0
2023-11-16 15:50:00,117.99,118.01,117.83,117.87,80154.0,114.0016,114.0209,113.847,113.8856,80154.0
2023-11-16 15:55:00,117.86,118.04,117.73,117.8,249890.0,113.876,114.0499,113.7503,113.818,249890.0
2023-11-17 09:30:00,118.66,118.75,117.62,117.79,81772.0,114.6489,114.7359,113.6441,113.8083,81772.0
2023-11-17 09:35:00,117.82,118.57,117.74,118.44,52513.0,113.8373,114.562,113.76,114.4363,52513.0
2023-11-17 09:40:00,118.49,118.5,117.86,118.08,30593.0,114.4847,114.4943,113.876,114.0885,30593.0
2023-11-17 09:45:00,118.08,118.39,118.0,118.26,27613.0,114.0885,114.388,114.0112,114.2624,27613.0
2023-11-17 09:50:00,118.26,118.26,117.76,118.12,23535.0,114.2624,114.2624,113.7793,114.1272,23535.0
2023-11-17 09:55:00,118.09,118.76,118.08,118.6,12963.0,114.0982,114.7455,114.0885,114.5909,12963.0
2023-11-17 10:00:00,118.63,119.06,118.14,119.06,19488.0,114.6199,115.0354,114.1465,115.0354,19488.0
2023-11-17 10:05:00,119.21,119.31,119.01,119.14,13702.0,115.1803,115.2769,114.9871,115.1127,13702.0
2023-11-17 10:10:00,119.09,119.79,119.01,119.66,11616.0,115.0644,115.7407,114.9871,115.6151,11616.0
2023-11-17 10:15:00,119.58,119.85,119.28,119.28,27869.0,115.5378,115.7987,115.248,115.248,27869.0
2023-11-17 10:20:00,119.31,119.61,119.12,119.48,40518.0,115.2769,115.5668,115.0934,115.4412,40518.0
2023-11-17 10:25:00,119.49,119.78,119.47,119.68,15318.0,115.4509,115.731,115.4315,115.6344,15318.0
2023-11-17 10:30:00,119.66,119.89,119.5,119.89,11445.0,115.6151,115.8373,115.4605,115.8373,11445.0
2023-11-17 10:35:00,119.87,120.15,119.8,120.03,18023.0,115.818,116.0885,115.7504,115.9726,18023.0
2023-11-17 10:40:00,119.99,120.5,119.92,120.36,15967.0,115.9339,116.4267,115.8663,116.2914,15967.0
2023-11-17 10:45:00,120.36,120.44,120.09,120.17,16326.0,116.2914,116.3687,116.0306,116.1079,16326.0
2023-11-17 10:50:00,120.13,120.25,119.95,120.12,17579.0,116.0692,116.1852,115.8953,116.0596,17579.0
2023-11-17 10:55:00,120.12,120.34,119.9,119.97,12906.0,116.0596,116.2721,115.847,115.9146,12906.0
2023-11-17 11:00:00,120.07,120.39,120.02,120.29,10713.0,116.0112,116.3204,115.9629,116.2238,10713.0
2023-11-17 11:05:00,120.29,120.6,120.21,120.54,15540.0,116.2238,116.5233,116.1465,116.4654,15540.0
2023-11-17 11:10:00,120.54,120.54,120.1,120.3,10538.0,116.4654,116.4654,116.0402,116.2335,10538.0
2023-11-17 11:15:00,120.32,120.35,120.0,120.07,17417.0,116.2528,116.2818,115.9436,116.0112,17417.0
2023-11-17 11:20:00,120.05,120.21,120.04,120.15,4271.0,115.9919,116.1465,115.9823,116.0885,4271.0
2023-11-17 11:25:00,120.15,120.2,119.81,119.83,10568.0,116.0885,116.1369,115.76,115.7794,10568.0
2023-11-17 11:30:00,119.79,119.92,119.72,119.82,18697.0,115.7407,115.8663,115.6731,115.7697,18697.0
2023-11-17 11:35:00,119.85,120.09,119.85,120.0,7134.0,115.7987,116.0306,115.7987,115.9436,7134.0
2023-11-17 11:40:00,119.95,119.98,119.54,119.64,15355.0,115.8953,115.9243,115.4992,115.5958,15355.0
2023-11-17 11:45:00,119.67,119.7,119.46,119.68,7467.0,115.6248,115.6538,115.4219,115.6344,7467.0
2023-11-17 11:50:00,119.71,120.03,119.66,120.03,31429.0,115.6634,115.9726,115.6151,115.9726,31429.0
2023-11-17 11:55:00,120.01,120.16,120.01,120.15,7368.0,115.9533,116.0982,115.9533,116.0885,7368.0
2023-11-17 12:00:00,120.07,120.31,120.07,120.19,8681.0,116.0112,116.2431,116.0112,116.1272,8681.0
2023-11-17 12:05:00,120.11,120.12,119.96,120.05,8042.0,116.0499,116.0596,115.905,115.9919,8042.0
2023-11-17 12:10:00,120.06,120.14,119.99,120.01,5723.0,116.0016,116.0789,115.9339,115.9533,5723.0
2023-11-17 12:15:00,120.01,120.11,119.97,120.08,3885.0,115.9533,116.0499,115.9146,116.0209,3885.0
2023-11-17 12:20:00,120.07,120.13,119.94,120.0,8947.0,116.0112,116.0692,115.8856,115.9436,8947.0
2023-11-17 12:25:00,119.98,120.05,119.97,120.02,5548.0,115.9243,115.9919,115.9146,115.9629,5548.0
2023-11-17 12:30:00,120.01,120.04,119.91,119.94,10108.0,115.9533,115.9823,115.8567,115.8856,10108.0
2023-11-17 12:35:00,119.94,120.0,119.9,120.0,3796.0,115.8856,115.9436,115.847,115.9436,3796.0
2023-11-17 12:40:00,120.02,120.17,119.99,120.14,12603.0,115.9629,116.1079,115.9339,116.0789,12603.0
2023-11-17 12:45:00,120.15,120.34,120.12,120.24,4950.0,116.0885,116.2721,116.0596,116.1755,4950.0
2023-11-17 12:50:00,120.25,120.3,120.16,120.16,8101.0,116.1852,116.2335,116.0982,116.0982,8101.0
2023-11-17 12:55:00,120.12,120.3,120.09,120.29,9182.0,116.0596,116.2335,116.0306,116.2238,9182.0
2023-11-17 13:00:00,120.29,120.3,120.13,120.16,7702.0,116.2238,116.2335,116.0692,116.0982,7702.0
2023-11-17 13:05:00,120.15,120.56,120.15,120.5,28683.0,116.0885,116.4847,116.0885,116.4267,28683.0
2023-11-17 13:10:00,120.5,120.55,120.33,120.51,6829.0,116.4267,116.475,116.2625,116.4364,6829.0
2023-11-17 13:15:00,120.52,120.56,120.47,120.51,4375.0,116.446,116.4847,116.3977,116.4364,4375.0
2023-11-17 13:20:00,120.5,120.53,120.44,120.52,7286.0,116.4267,116.4557,116.3687,116.446,7286.0
2023-11-17 13:25:00,120.5,120.58,120.47,120.57,11920.0,116.4267,116.504,116.3977,116.4943,11920.0
2023-11-17 13:30:00,120.58,120.65,120.55,120.65,5521.0,116.504,116.5716,116.475,116.5716,5521.0
2023-11-17 13:35:00,120.62,120.82,120.57,120.73,13663.0,116.5427,116.7359,116.4943,116.6489,13663.0
2023-11-17 13:40:00,120.73,120.95,120.69,120.91,34766.0,116.6489,116.8615,116.6103,116.8229,34766.0
2023-11-17 13:45:00,120.93,120.93,120.6,120.84,23364.0,116.8422,116.8422,116.5233,116.7552,23364.0
2023-11-17 13:50:00,120.84,120.93,120.8,120.88,5642.0,116.7552,116.8422,116.7166,116.7939,5642.0
2023-11-17 13:55:00,120.88,120.99,120.87,120.92,6851.0,116.7939,116.9001,116.7842,116.8325,6851.0
2023-11-17 14:00:00,120.92,120.99,120.77,120.96,60493.0,116.8325,116.9001,116.6876,116.8712,60493.0
2023-11-17 14:05:00,120.95,120.97,120.86,120.95,10445.0,116.8615,116.8808,116.7745,116.8615,10445.0
2023-11-17 14:10:00,120.95,120.98,120.91,120.95,15453.0,116.8615,116.8905,116.8229,116.8615,15453.0
2023-11-17 14:15:00,120.97,121.13,120.97,121.05,32799.0,116.8808,117.0354,116.8808,116.9581,32799.0
2023-11-17 14:20:00,121.03,121.25,120.99,121.23,6818.0,116.9388,117.1514,116.9001,117.132,6818.0
2023-11-17 14:25:00,121.27,121.28,121.02,121.07,13468.0,117.1707,117.1803,116.9291,116.9774,13468.0
2023-11-17 14:30:00,121.09,121.13,121.02,121.09,6973.0,116.9968,117.0354,116.9291,116.9968,6973.0
2023-11-17 14:35:00,121.11,121.21,120.94,121.0,13897.0,117.0161,117.1127,116.8518,116.9098,13897.0
2023-11-17 14:40:00,121.0,121.23,120.99,121.23,9475.0,116.9098,117.132,116.9001,117.132,9475.0
2023-11-17 14:45:00,121.22,121.28,121.16,121.21,8517.0,117.1224,117.1803,117.0644,117.1127,8517.0
2023-11-17 14:50:00,121.21,121.26,121.16,121.19,14718.0,117.1127,117.161,117.0644,117.0934,14718.0
2023-11-17 14:55:00,121.17,121.19,121.1,121.11,7824.0,117.0741,117.0934,117.0064,117.0161,7824.0
2023-11-17 15:00:00,121.11,121.27,121.07,121.2,15860.0,117.0161,117.1707,116.9774,117.103,15860.0
2023-11-17 15:05:00,121.22,121.43,121.21,121.28,12450.0,117.1224,117.3253,117.1127,117.1803,12450.0
2023-11-17 15:10:00,121.29,121.43,121.2,121.39,19622.0,117.19,117.3253,117.103,117.2866,19622.0
2023-11-17 15:15:00,121.4,121.52,121.39,121.5,16159.0,117.2963,117.4122,117.2866,117.3929,16159.0
2023-11-17 15:20:00,121.53,121.55,121.42,121.44,15557.0,117.4219,117.4412,117.3156,117.3349,15557.0
2023-11-17 15:25:00,121.44,121.54,121.31,121.44,73857.0,117.3349,117.4316,117.2093,117.3349,73857.0
2023-11-17 15:30:00,121.46,121.53,121.31,121.44,32397.0,117.3543,117.4219,117.2093,117.3349,32397.0
2023-11-17 15:35:00,121.51,121.6,121.33,121.37,53822.0,117.4026,117.4895,117.2287,117.2673,53822.0
2023-11-17 15:40:00,121.37,121.51,121.1,121.42,43955.0,117.2673,117.4026,117.0064,117.3156,43955.0
2023-11-17 15:45:00,121.4,121.4,121.16,121.27,46345.0,117.2963,117.2963,117.0644,117.1707,46345.0
2023-11-17 15:50:00,121.26,121.28,121.01,121.09,101442.0,117.161,117.1803,116.9195,116.9968,101442.0
2023-11-17 15:55:00,121.07,121.37,121.05,121.12,233183.0,116.9774,117.2673,116.9581,117.0258,233183.0
2023-11-20 09:30:00,120.91,121.17,120.39,121.1,30357.0,116.8229,117.0741,116.3204,117.0064,30357.0
2023-11-20 09:35:00,121.11,121.93,120.71,121.82,9532.0,117.0161,117.8084,116.6296,117.7021,9532.0
2023-11-20 09:40:00,121.85,122.16,121.42,121.98,20517.0,117.7311,118.0306,117.3156,117.8567,20517.0
2023-11-20 09:45:00,121.95,121.95,121.51,121.61,12107.0,117.8277,117.8277,117.4026,117.4992,12107.0
2023-11-20 09:50:00,121.5,121.53,121.06,121.5,13324.0,117.3929,117.4219,116.9678,117.3929,13324.0
2023-11-20 09:55:00,121.52,121.52,121.3,121.35,11123.0,117.4122,117.4122,117.1997,117.248,11123.0
2023-11-20 10:00:00,121.35,121.59,121.35,121.46,19669.0,117.248,117.4799,117.248,117.3543,19669.0
2023-11-20 10:05:00,121.53,121.82,121.47,121.77,11995.0,117.4219,117.7021,117.3639,117.6538,11995.0
2023-11-20 10:10:00,121.8,122.11,121.67,122.09,29557.0,117.6828,117.9823,117.5572,117.963,29557.0
2023-11-20 10:15:00,122.06,122.14,121.97,122.06,16996.0,117.934,118.0113,117.847,117.934,16996.0
2023-11-20 10:20:00,122.13,122.17,121.71,121.85,25325.0,118.0016,118.0403,117.5958,117.7311,25325.0
2023-11-20 10:25:00,121.84,121.97,121.83,121.89,15336.0,117.7214,117.847,117.7118,117.7697,15336.0
2023-11-20 10:30:00,121.8,122.05,121.66,122.02,14403.0,117.6828,117.9243,117.5475,117.8953,14403.0
2023-11-20 10:35:00,122.04,122.1,121.78,122.1,12566.0,117.9147,117.9726,117.6634,117.9726,12566.0
2023-11-20 10:40:00,122.09,122.11,121.99,122.05,13154.0,117.963,117.9823,117.8663,117.9243,13154.0
2023-11-20 10:45:00,122.09,122.33,121.94,122.05,26783.0,117.963,118.1949,117.818,117.9243,26783.0
2023-11-20 10:50:00,122.03,122.14,121.84,122.1,17028.0,117.905,118.0113,117.7214,117.9726,17028.0
2023-11-20 10:55:00,122.07,122.1,121.84,121.9,20491.0,117.9436,117.9726,117.7214,117.7794,20491.0
2023-11-20 11:00:00,121.9,121.96,121.74,121.87,17043.0,117.7794,117.8374,117.6248,117.7504,17043.0
2023-11-20 11:05:00,121.87,122.08,121.84,122.02,8827.0,117.7504,117.9533,117.7214,117.8953,8827.0
2023-11-20 11:10:00,121.98,122.06,121.87,122.06,11574.0,117.8567,117.934,117.7504,117.934,11574.0
2023-11-20 11:15:00,122.08,122.08,121.9,122.02,19648.0,117.9533,117.9533,117.7794,117.8953,19648.0
2023-11-20 11:20:00,122.02,122.18,121.86,122.15,17024.0,117.8953,118.0499,117.7407,118.0209,17024.0
2023-11-20 11:25:00,122.2,122.22,121.9,121.93,11831.0,118.0692,118.0886,117.7794,117.8084,11831.0
2023-11-20 11:30:00,121.94,122.08,121.84,122.08,10594.0,117.818,117.9533,117.7214,117.9533,10594.0
2023-11-20 11:35:00,122.08,122.12,121.53,121.95,15434.0,117.9533,117.9919,117.4219,117.8277,15434.0
2023-11-20 11:40:00,121.93,122.06,121.86,122.04,11149.0,117.8084,117.934,117.7407,117.9147,11149.0
2023-11-20 11:45:00,122.05,122.29,122.05,122.08,12189.0,117.9243,118.1562,117.9243,117.9533,12189.0
2023-11-20 11:50:00,122.12,122.16,122.06,122.14,6489.0,117.9919,118.0306,117.934,118.0113,6489.0
2023-11-20 11:55:00,122.16,122.16,121.8,121.91,15298.0,118.0306,118.0306,117.6828,117.789,15298.0
2023-11-20 12:00:00,121.87,122.25,121.87,122.12,32193.0,117.7504,118.1176,117.7504,117.9919,32193.0
2023-11-20 12:05:00,122.16,122.19,121.94,121.99,12985.0,118.0306,118.0596,117.818,117.8663,12985.0
2023-11-20 12:10:00,122.0,122.05,121.89,122.01,14257.0,117.876,117.9243,117.7697,117.8857,14257.0
2023-11-20 12:15:00,122.01,122.06,121.97,122.03,8688.0,117.8857,117.934,117.847,117.905,8688.0
2023-11-20 12:20:00,122.06,122.1,121.97,122.04,9391.0,117.934,117.9726,117.847,117.9147,9391.0
2023-11-20 12:25:00,122.04,122.09,121.99,122.07,14572.0,117.9147,117.963,117.8663,117.9436,14572.0
2023-11-20 12:30:00,122.05,122.07,121.74,121.79,13909.0,117.9243,117.9436,117.6248,117.6731,13909.0
2023-11-20 12:35:00,121.76,121.8,121.69,121.76,16337.0,117.6441,117.6828,117.5765,117.6441,16337.0
2023-11-20 12:40:00,121.77,121.77,121.56,121.66,12438.0,117.6538,117.6538,117.4509,117.5475,12438.0
2023-11-20 12:45:00,121.64,121.73,121.58,121.59,10093.0,117.5282,117.6151,117.4702,117.4799,10093.0
2023-11-20 12:50:00,121.59,121.79,121.43,121.68,21321.0,117.4799,117.6731,117.3253,117.5668,21321.0
2023-11-20 12:55:00,121.69,121.85,121.67,121.85,9792.0,117.5765,117.7311,117.5572,117.7311,9792.0
2023-11-20 13:00:00,121.84,122.03,121.75,121.98,14725.0,117.7214,117.905,117.6345,117.8567,14725.0
2023-11-20 13:05:00,121.98,121.99,121.74,121.76,18480.0,117.8567,117.8663,117.6248,117.6441,18480.0
2023-11-20 13:10:00,121.76,121.92,121.69,121.73,22024.0,117.6441,117.7987,117.5765,117.6151,22024.0
2023-11-20 13:15:00,121.72,121.78,121.6,121.7,13089.0,117.6055,117.6634,117.4895,117.5861,13089.0
2023-11-20 13:20:00,121.7,121.84,121.7,121.81,13658.0,117.5861,117.7214,117.5861,117.6924,13658.0
2023-11-20 13:25:00,121.81,121.83,121.73,121.76,9204.0,117.6924,117.7118,117.6151,117.6441,9204.0
2023-11-20 13:30:00,121.79,121.86,121.77,121.83,12753.0,117.6731,117.7407,117.6538,117.7118,12753.0
2023-11-20 13:35:00,121.83,121.97,121.83,121.94,9685.0,117.7118,117.847,117.7118,117.818,9685.0
2023-11-20 13:40:00,121.93,121.99,121.92,121.95,10290.0,117.8084,117.8663,117.7987,117.8277,10290.0
2023-11-20 13:45:00,121.94,122.05,121.9,121.91,12106.0,117.818,117.9243,117.7794,117.789,12106.0
2023-11-20 13:50:00,121.91,121.94,121.77,121.94,15828.0,117.789,117.818,117.6538,117.818,15828.0
2023-11-20 13:55:00,121.94,121.95,121.83,121.85,10210.0,117.818,117.8277,117.7118,117.7311,10210.0
2023-11-20 14:00:00,121.85,121.88,121.77,121.82,7884.0,117.7311,117.7601,117.6538,117.7021,7884.0
2023-11-20 14:05:00,121.83,122.01,121.78,122.01,6918.0,117.7118,117.8857,117.6634,117.8857,6918.0
2023-11-20 14:10:00,122.0,122.14,121.97,122.09,5636.0,117.876,118.0113,117.847,117.963,5636.0
2023-11-20 14:15:00,122.09,122.1,121.82,121.88,10412.0,117.963,117.9726,117.7021,117.7601,10412.0
2023-11-20 14:20:00,121.87,122.06,121.87,122.06,7086.0,117.7504,117.934,117.7504,117.934,7086.0
2023-11-20 14:25:00,122.05,122.06,121.84,121.97,10562.0,117.9243,117.934,117.7214,117.847,10562.0
2023-11-20 14:30:00,121.94,122.04,121.92,122.0,9247.0,117.818,117.9147,117.7987,117.876,9247.0
2023-11-20 14:35:00,122.0,122.02,121.94,122.0,6413.0,117.876,117.8953,117.818,117.876,6413.0
2023-11-20 14:40:00,122.0,122.14,121.97,122.12,12541.0,117.876,118.0113,117.847,117.9919,12541.0
2023-11-20 14:45:00,122.13,122.18,122.11,122.16,6284.0,118.0016,118.0499,117.9823,118.0306,6284.0
2023-11-20 14:50:00,122.16,122.16,122.04,122.09,5104.0,118.0306,118.0306,117.9147,117.963,5104.0
2023-11-20 14:55:00,122.07,122.1,121.94,122.03,20281.0,117.9436,117.9726,117.818,117.905,20281.0
2023-11-20 15:00:00,122.05,122.1,121.91,121.97,7251.0,117.9243,117.9726,117.789,117.847,7251.0
2023-11-20 15:05:00,121.96,122.07,121.95,121.96,11766.0,117.8374,117.9436,117.8277,117.8374,11766.0
2023-11-20 15:10:00,121.99,122.09,121.98,122.05,11685.0,117.8663,117.963,117.8567,117.9243,11685.0
2023-11-20 15:15:00,122.02,122.14,121.92,122.14,10844.0,117.8953,118.0113,117.7987,118.0113,10844.0
2023-11-20 15:20:00,122.13,122.16,121.98,122.01,11063.0,118.0016,118.0306,117.8567,117.8857,11063.0
2023-11-20 15:25:00,122.03,122.15,122.03,122.13,10894.0,117.905,118.0209,117.905,118.0016,10894.0
2023-11-20 15:30:00,122.11,122.11,121.99,121.99,15222.0,117.9823,117.9823,117.8663,117.8663,15222.0
2023-11-20 15:35:00,122.0,122.03,121.91,121.99,20413.0,117.876,117.905,117.789,117.8663,20413.0
2023-11-20 15:40:00,121.99,122.1,121.96,122.0,22257.0,117.8663,117.9726,117.8374,117.876,22257.0
2023-11-20 15:45:00,121.99,122.0,121.74,121.84,42190.0,117.8663,117.876,117.6248,117.7214,42190.0
2023-11-20 15:50:00,121.85,121.88,121.66,121.74,95100.0,117.7311,117.7601,117.5475,117.6248,95100.0
2023-11-20 15:55:00,121.74,121.87,121.65,121.86,177921.0,117.6248,117.7504,117.5378,117.7407,177921.0
2023-11-21 09:30:00,121.82,122.0,121.12,121.24,22644.0,117.7021,117.876,117.0258,117.1417,22644.0
2023-11-21 09:35:00,121.1,121.61,121.03,121.34,11538.0,117.0064,117.4992,116.9388,117.2383,11538.0
2023-11-21 09:40:00,121.33,121.62,121.17,121.42,6226.0,117.2287,117.5089,117.0741,117.3156,6226.0
2023-11-21 09:45:00,121.44,121.89,121.27,121.71,8548.0,117.3349,117.7697,117.1707,117.5958,8548.0
2023-11-21 09:50:00,121.79,121.95,121.78,121.84,5489.0,117.6731,117.8277,117.6634,117.7214,5489.0
2023-11-21 09:55:00,121.84,121.87,121.67,121.87,7325.0,117.7214,117.7504,117.5572,117.7504,7325.0
2023-11-21 10:00:00,121.8,122.15,121.64,122.09,10626.0,117.6828,118.0209,117.5282,117.963,10626.0
2023-11-21 10:05:00,122.13,122.13,121.76,121.98,7178.0,118.0016,118.0016,117.6441,117.8567,7178.0
2023-11-21 10:10:00,121.91,121.95,121.75,121.78,7668.0,117.789,117.8277,117.6345,117.6634,7668.0
2023-11-21 10:15:00,121.78,121.97,121.76,121.84,8531.0,117.6634,117.847,117.6441,117.7214,8531.0
2023-11-21 10:20:00,121.88,122.03,121.77,121.95,13218.0,117.7601,117.905,117.6538,117.8277,13218.0
2023-11-21 10:25:00,121.95,122.02,121.83,122.0,8022.0,117.8277,117.8953,117.7118,117.876,8022.0
2023-11-21 10:30:00,121.97,122.15,121.95,122.15,9950.0,117.847,118.0209,117.8277,118.0209,9950.0
2023-11-21 10:35:00,122.2,122.37,122.08,122.14,8428.0,118.0692,118.2335,117.9533,118.0113,8428.0
2023-11-21 10:40:00,122.18,122.28,122.05,122.13,9644.0,118.0499,118.1465,117.9243,118.0016,9644.0
2023-11-21 10:45:00,122.09,122.19,121.86,121.99,6937.0,117.963,118.0596,117.7407,117.8663,6937.0
2023-11-21 10:50:00,121.98,122.02,121.85,121.95,26314.0,117.8567,117.8953,117.7311,117.8277,26314.0
2023-11-21 10:55:00,121.98,122.26,121.98,122.13,15735.0,117.8567,118.1272,117.8567,118.0016,15735.0
2023-11-21 11:00:00,122.11,122.19,121.9,122.06,7375.0,117.9823,118.0596,117.7794,117.934,7375.0
2023-11-21 11:05:00,122.03,122.12,121.97,122.1,6518.0,117.905,117.9919,117.847,117.9726,6518.0
2023-11-21 11:10:00,122.09,122.13,121.91,122.08,14134.0,117.963,118.0016,117.789,117.9533,14134.0
2023-11-21 11:15:00,122.12,122.16,121.87,121.93,7571.0,117.9919,118.0306,117.7504,117.8084,7571.0
2023-11-21 11:20:00,121.93,122.02,121.89,121.98,6186.0,117.8084,117.8953,117.7697,117.8567,6186.0
2023-11-21 11:25:00,122.02,122.1,121.97,122.08,4614.0,117.8953,117.9726,117.847,117.9533,4614.0
2023-11-21 11:30:00,122.08,122.45,122.07,122.34,11482.0,117.9533,118.3108,117.9436,118.2045,11482.0
2023-11-21 11:35:00,122.33,122.44,122.22,122.24,6664.0,118.1949,118.3011,118.0886,118.1079,6664.0
2023-11-21 11:40:00,122.28,122.32,122.16,122.26,6014.0,118.1465,118.1852,118.0306,118.1272,6014.0
2023-11-21 11:45:00,122.31,122.42,122.21,122.39,26452.0,118.1755,118.2818,118.0789,118.2528,26452.0
2023-11-21 11:50:00,122.36,122.5,122.26,122.47,7912.0,118.2238,118.3591,118.1272,118.3301,7912.0
2023-11-21 11:55:00,122.5,122.61,122.34,122.51,6480.0,118.3591,118.4654,118.2045,118.3688,6480.0
2023-11-21 12:00:00,122.51,122.68,122.51,122.64,5969.0,118.3688,118.533,118.3688,118.4944,5969.0
2023-11-21 12:05:00,122.68,122.91,122.67,122.91,7167.0,118.533,118.7552,118.5234,118.7552,7167.0
2023-11-21 12:10:00,122.95,123.0,122.82,122.97,7895.0,118.7939,118.8422,118.6683,118.8132,7895.0
2023-11-21 12:15:00,122.93,123.0,122.86,122.95,8621.0,118.7746,118.8422,118.7069,118.7939,8621.0
2023-11-21 12:20:00,122.98,123.0,122.91,122.95,5606.0,118.8229,118.8422,118.7552,118.7939,5606.0
2023-11-21 12:25:00,122.96,123.02,122.93,123.02,6481.0,118.8036,118.8615,118.7746,118.8615,6481.0
2023-11-21 12:30:00,123.04,123.04,122.9,122.97,4664.0,118.8809,118.8809,118.7456,118.8132,4664.0
2023-11-21 12:35:00,122.99,122.99,122.89,122.94,16284.0,118.8325,118.8325,118.7359,118.7842,16284.0
2023-11-21 12:40:00,122.93,123.02,122.93,123.0,12184.0,118.7746,118.8615,118.7746,118.8422,12184.0
2023-11-21 12:45:00,123.0,123.02,122.66,122.68,13475.0,118.8422,118.8615,118.5137,118.533,13475.0
2023-11-21 12:50:00,122.69,122.73,122.48,122.48,7716.0,118.5427,118.5813,118.3398,118.3398,7716.0
2023-11-21 12:55:00,122.47,122.48,122.37,122.39,6705.0,118.3301,118.3398,118.2335,118.2528,6705.0
2023-11-21 13:00:00,122.39,122.54,122.28,122.47,15998.0,118.2528,118.3978,118.1465,118.3301,15998.0
2023-11-21 13:05:00,122.49,122.61,122.39,122.58,4506.0,118.3494,118.4654,118.2528,118.4364,4506.0
2023-11-21 13:10:00,122.61,122.61,122.47,122.55,7227.0,118.4654,118.4654,118.3301,118.4074,7227.0
2023-11-21 13:15:00,122.54,122.8,122.5,122.8,5407.0,118.3978,118.649,118.3591,118.649,5407.0
2023-11-21 13:20:00,122.78,122.81,122.68,122.76,4994.0,118.6296,118.6586,118.533,118.6103,4994.0
2023-11-21 13:25:00,122.77,122.94,122.77,122.93,3561.0,118.62,118.7842,118.62,118.7746,3561.0
2023-11-21 13:30:00,122.89,123.1,122.89,123.05,9100.0,118.7359,118.9388,118.7359,118.8905,9100.0
2023-11-21 13:35:00,123.05,123.06,122.9,122.91,8330.0,118.8905,118.9002,118.7456,118.7552,8330.0
2023-11-21 13:40:00,122.93,122.96,122.87,122.87,4671.0,118.7746,118.8036,118.7166,118.7166,4671.0
2023-11-21 13:45:00,122.87,122.88,122.71,122.77,9159.0,118.7166,118.7263,118.562,118.62,9159.0
2023-11-21 13:50:00,122.78,122.8,122.67,122.69,5085.0,118.6296,118.649,118.5234,118.5427,5085.0
2023-11-21 13:55:00,122.67,122.73,122.58,122.67,8409.0,118.5234,118.5813,118.4364,118.5234,8409.0
2023-11-21 14:00:00,122.64,122.65,122.53,122.59,5395.0,118.4944,118.504,118.3881,118.4461,5395.0
2023-11-21 14:05:00,122.61,122.66,122.58,122.59,4220.0,118.4654,118.5137,118.4364,118.4461,4220.0
2023-11-21 14:10:00,122.59,122.63,122.46,122.63,8266.0,118.4461,118.4847,118.3205,118.4847,8266.0
2023-11-21 14:15:00,122.63,122.66,122.45,122.49,8469.0,118.4847,118.5137,118.3108,118.3494,8469.0
2023-11-21 14:20:00,122.47,122.64,122.43,122.64,6467.0,118.3301,118.4944,118.2915,118.4944,6467.0
2023-11-21 14:25:00,122.62,122.77,122.55,122.74,6188.0,118.475,118.62,118.4074,118.591,6188.0
2023-11-21 14:30:00,122.75,122.83,122.69,122.75,5273.0,118.6007,118.6779,118.5427,118.6007,5273.0
2023-11-21 14:35:00,122.75,122.82,122.68,122.82,8648.0,118.6007,118.6683,118.533,118.6683,8648.0
2023-11-21 14:40:00,122.83,122.83,122.66,122.71,7608.0,118.6779,118.6779,118.5137,118.562,7608.0
2023-11-21 14:45:00,122.7,122.74,122.65,122.68,5936.0,118.5523,118.591,118.504,118.533,5936.0
2023-11-21 14:50:00,122.69,122.8,122.64,122.8,9261.0,118.5427,118.649,118.4944,118.649,9261.0
2023-11-21 14:55:00,122.8,123.03,122.79,123.03,7109.0,118.649,118.8712,118.6393,118.8712,7109.0
2023-11-21 15:00:00,123.04,123.12,123.03,123.12,5404.0,118.8809,118.9581,118.8712,118.9581,5404.0
2023-11-21 15:05:00,123.12,123.16,123.04,123.06,6227.0,118.9581,118.9968,118.8809,118.9002,6227.0
2023-11-21 15:10:00,123.04,123.08,123.03,123.03,3869.0,118.8809,118.9195,118.8712,118.8712,3869.0
2023-11-21 15:15:00,123.04,123.08,122.92,122.98,14081.0,118.8809,118.9195,118.7649,118.8229,14081.0
2023-11-21 15:20:00,122.97,123.03,122.96,123.0,21391.0,118.8132,118.8712,118.8036,118.8422,21391.0
2023-11-21 15:25:00,122.99,123.04,122.94,122.97,9578.0,118.8325,118.8809,118.7842,118.8132,9578.0
2023-11-21 15:30:00,122.98,123.06,122.93,123.06,14628.0,118.8229,118.9002,118.7746,118.9002,14628.0
2023-11-21 15:35:00,123.1,123.15,122.95,122.97,11090.0,118.9388,118.9871,118.7939,118.8132,11090.0
2023-11-21 15:40:00,122.95,123.07,122.95,123.01,17122.0,118.7939,118.9098,118.7939,118.8519,17122.0
2023-11-21 15:45:00,123.01,123.08,122.93,123.07,19513.0,118.8519,118.9195,118.7746,118.9098,19513.0
2023-11-21 15:50:00,123.08,123.32,123.07,123.32,45258.0,118.9195,119.1514,118.9098,119.1514,45258.0
2023-11-21 15:55:00,123.33,123.4,123.27,123.3,128703.0,119.161,119.2287,119.1031,119.1321,128703.0
2023-11-22 09:30:00,124.0,124.16,122.54,122.98,76395.0,119.8084,119.963,118.3978,118.8229,76395.0
2023-11-22 09:35:00,123.02,123.5,122.74,122.98,43650.0,118.8615,119.3253,118.591,118.8229,43650.0
2023-11-22 09:40:00,123.0,123.4,122.94,123.26,17654.0,118.8422,119.2287,118.7842,119.0934,17654.0
2023-11-22 09:45:00,123.29,123.39,122.95,123.09,18583.0,119.1224,119.219,118.7939,118.9292,18583.0
2023-11-22 09:50:00,123.02,123.37,123.0,123.26,9421.0,118.8615,119.1997,118.8422,119.0934,9421.0
2023-11-22 09:55:00,123.28,123.75,123.21,123.75,6203.0,119.1127,119.5668,119.0451,119.5668,6203.0
2023-11-22 10:00:00,123.65,123.89,123.42,123.88,10625.0,119.4702,119.7021,119.248,119.6925,10625.0
2023-11-22 10:05:00,123.74,123.74,123.3,123.37,15794.0,119.5572,119.5572,119.1321,119.1997,15794.0
2023-11-22 10:10:00,123.4,123.77,123.29,123.77,11719.0,119.2287,119.5862,119.1224,119.5862,11719.0
2023-11-22 10:15:00,123.71,123.96,123.66,123.76,13890.0,119.5282,119.7698,119.4799,119.5765,13890.0
2023-11-22 10:20:00,123.75,123.88,123.62,123.83,10628.0,119.5668,119.6925,119.4412,119.6441,10628.0
2023-11-22 10:25:00,123.78,123.94,123.68,123.79,14811.0,119.5958,119.7504,119.4992,119.6055,14811.0
2023-11-22 10:30:00,123.82,123.95,123.71,123.78,13161.0,119.6345,119.7601,119.5282,119.5958,13161.0
2023-11-22 10:35:00,123.7,123.75,123.57,123.7,17216.0,119.5185,119.5668,119.3929,119.5185,17216.0
2023-11-22 10:40:00,123.67,123.86,123.6,123.79,16927.0,119.4896,119.6731,119.4219,119.6055,16927.0
2023-11-22 10:45:00,123.71,123.75,123.52,123.73,14372.0,119.5282,119.5668,119.3446,119.5475,14372.0
2023-11-22 10:50:00,123.71,123.83,123.67,123.8,7365.0,119.5282,119.6441,119.4896,119.6152,7365.0
2023-11-22 10:55:00,123.81,124.2,123.76,124.05,13218.0,119.6248,120.0016,119.5765,119.8567,13218.0
2023-11-22 11:00:00,124.04,124.12,123.96,124.01,12613.0,119.847,119.9243,119.7698,119.8181,12613.0
2023-11-22 11:05:00,124.02,124.23,123.91,124.23,9688.0,119.8277,120.0306,119.7214,120.0306,9688.0
2023-11-22 11:10:00,124.23,124.39,124.23,124.32,8920.0,120.0306,120.1852,120.0306,120.1176,8920.0
2023-11-22 11:15:00,124.34,124.55,124.31,124.48,11826.0,120.1369,120.3398,120.1079,120.2722,11826.0
2023-11-22 11:20:00,124.45,124.47,124.23,124.27,9380.0,120.2432,120.2625,120.0306,120.0693,9380.0
2023-11-22 11:25:00,124.24,124.25,123.88,123.99,11705.0,120.0403,120.0499,119.6925,119.7987,11705.0
2023-11-22 11:30:00,123.94,124.2,123.94,124.17,8114.0,119.7504,120.0016,119.7504,119.9727,8114.0
2023-11-22 11:35:00,124.13,124.13,123.93,123.94,7005.0,119.934,119.934,119.7408,119.7504,7005.0
2023-11-22 11:40:00,123.98,124.1,123.94,124.1,8639.0,119.7891,119.905,119.7504,119.905,8639.0
2023-11-22 11:45:00,124.05,124.12,123.95,124.01,10116.0,119.8567,119.9243,119.7601,119.8181,10116.0
2023-11-22 11:50:00,124.02,124.13,123.97,124.09,3484.0,119.8277,119.934,119.7794,119.8954,3484.0
2023-11-22 11:55:00,124.13,124.23,124.05,124.2,6833.0,119.934,120.0306,119.8567,120.0016,6833.0
2023-11-22 12:00:00,124.21,124.27,124.16,124.27,4426.0,120.0113,120.0693,119.963,120.0693,4426.0
2023-11-22 12:05:00,124.28,124.31,124.08,124.13,9008.0,120.0789,120.1079,119.8857,119.934,9008.0
2023-11-22 12:10:00,124.11,124.16,123.67,123.67,10894.0,119.9147,119.963,119.4896,119.4896,10894.0
2023-11-22 12:15:00,123.67,123.89,123.6,123.88,14048.0,119.4896,119.7021,119.4219,119.6925,14048.0
2023-11-22 12:20:00,123.89,123.98,123.8,123.97,12041.0,119.7021,119.7891,119.6152,119.7794,12041.0
2023-11-22 12:25:00,123.93,123.94,123.73,123.86,12394.0,119.7408,119.7504,119.5475,119.6731,12394.0
2023-11-22 12:30:00,123.86,123.89,123.51,123.74,8987.0,119.6731,119.7021,119.335,119.5572,8987.0
2023-11-22 12:35:00,123.7,123.8,123.62,123.8,8138.0,119.5185,119.6152,119.4412,119.6152,8138.0
2023-11-22 12:40:00,123.75,123.86,123.71,123.86,5618.0,119.5668,119.6731,119.5282,119.6731,5618.0
2023-11-22 12:45:00,123.84,123.88,123.76,123.82,5458.0,119.6538,119.6925,119.5765,119.6345,5458.0
2023-11-22 12:50:00,123.81,123.98,123.81,123.95,6424.0,119.6248,119.7891,119.6248,119.7601,6424.0
2023-11-22 12:55:00,123.95,123.95,123.85,123.94,5802.0,119.7601,119.7601,119.6635,119.7504,5802.0
2023-11-22 13:00:00,123.95,123.97,123.9,123.96,3713.0,119.7601,119.7794,119.7118,119.7698,3713.0
2023-11-22 13:05:00,123.96,124.0,123.87,123.99,5900.0,119.7698,119.8084,119.6828,119.7987,5900.0
2023-11-22 13:10:00,124.0,124.0,123.92,124.0,5924.0,119.8084,119.8084,119.7311,119.8084,5924.0
2023-11-22 13:15:00,123.97,123.98,123.78,123.88,13376.0,119.7794,119.7891,119.5958,119.6925,13376.0
2023-11-22 13:20:00,123.87,124.04,123.87,124.04,5443.0,119.6828,119.847,119.6828,119.847,5443.0
2023-11-22 13:25:00,124.03,124.17,124.02,124.1,7518.0,119.8374,119.9727,119.8277,119.905,7518.0
2023-11-22 13:30:00,124.11,124.24,124.1,124.24,5722.0,119.9147,120.0403,119.905,120.0403,5722.0
2023-11-22 13:35:00,124.25,124.25,124.07,124.13,5516.0,120.0499,120.0499,119.876,119.934,5516.0
2023-11-22 13:40:00,124.11,124.28,124.1,124.18,9560.0,119.9147,120.0789,119.905,119.9823,9560.0
2023-11-22 13:45:00,124.18,124.29,124.17,124.25,6005.0,119.9823,120.0886,119.9727,120.0499,6005.0
2023-11-22 13:50:00,124.23,124.26,124.19,124.26,11656.0,120.0306,120.0596,119.992,120.0596,11656.0
2023-11-22 13:55:00,124.26,124.27,124.03,124.05,34516.0,120.0596,120.0693,119.8374,119.8567,34516.0
2023-11-22 14:00:00,124.06,124.23,124.03,124.12,6463.0,119.8664,120.0306,119.8374,119.9243,6463.0
2023-11-22 14:05:00,124.13,124.27,124.12,124.27,5908.0,119.934,120.0693,119.9243,120.0693,5908.0
2023-11-22 14:10:00,124.27,124.31,124.18,124.21,8103.0,120.0693,120.1079,119.9823,120.0113,8103.0
2023-11-22 14:15:00,124.24,124.3,124.21,124.28,6590.0,120.0403,120.0983,120.0113,120.0789,6590.0
2023-11-22 14:20:00,124.3,124.44,124.26,124.4,7770.0,120.0983,120.2335,120.0596,120.1949,7770.0
2023-11-22 14:25:00,124.41,124.71,124.4,124.7,7352.0,120.2045,120.4944,120.1949,120.4847,7352.0
2023-11-22 14:30:00,124.74,124.82,124.68,124.76,11258.0,120.5234,120.6007,120.4654,120.5427,11258.0
2023-11-22 14:35:00,124.78,124.86,124.49,124.59,24871.0,120.562,120.6393,120.2818,120.3785,24871.0
2023-11-22 14:40:00,124.58,124.6,124.51,124.55,15171.0,120.3688,120.3881,120.3012,120.3398,15171.0
2023-11-22 14:45:00,124.58,124.67,124.57,124.59,8860.0,120.3688,120.4558,120.3591,120.3785,8860.0
2023-11-22 14:50:00,124.62,124.67,124.58,124.63,4661.0,120.4074,120.4558,120.3688,120.4171,4661.0
2023-11-22 14:55:00,124.63,124.68,124.54,124.64,9329.0,120.4171,120.4654,120.3301,120.4268,9329.0
2023-11-22 15:00:00,124.65,124.81,124.64,124.78,7056.0,120.4364,120.591,120.4268,120.562,7056.0
2023-11-22 15:05:00,124.79,124.79,124.62,124.63,14739.0,120.5717,120.5717,120.4074,120.4171,14739.0
2023-11-22 15:10:00,124.65,124.66,124.46,124.65,14621.0,120.4364,120.4461,120.2528,120.4364,14621.0
2023-11-22 15:15:00,124.64,124.67,124.42,124.42,12142.0,120.4268,120.4558,120.2142,120.2142,12142.0
2023-11-22 15:20:00,124.42,124.65,124.42,124.65,25803.0,120.2142,120.4364,120.2142,120.4364,25803.0
2023-11-22 15:25:00,124.7,124.76,124.64,124.71,13694.0,120.4847,120.5427,120.4268,120.4944,13694.0
2023-11-22 15:30:00,124.69,124.78,124.65,124.78,9085.0,120.4751,120.562,120.4364,120.562,9085.0
2023-11-22 15:35:00,124.77,124.79,124.66,124.77,13190.0,120.5524,120.5717,120.4461,120.5524,13190.0
2023-11-22 15:40:00,124.78,124.85,124.75,124.75,12865.0,120.562,120.6297,120.533,120.533,12865.0
2023-11-22 15:45:00,124.76,124.9,124.73,124.77,18817.0,120.5427,120.678,120.5137,120.5524,18817.0
2023-11-22 15:50:00,124.75,124.78,124.6,124.73,48920.0,120.533,120.562,120.3881,120.5137,48920.0
2023-11-22 15:55:00,124.73,125.0,124.72,124.95,111895.0,120.5137,120.7746,120.5041,120.7263,111895.0
2023-11-24 09:30:00,124.71,125.11,124.56,124.59,18055.0,120.4944,120.8809,120.3495,120.3785,18055.0
2023-11-24 09:35:00,124.65,124.95,124.35,124.92,16036.0,120.4364,120.7263,120.1466,120.6973,16036.0
2023-11-24 09:40:00,124.88,125.1,124.82,125.0,7790.0,120.6587,120.8712,120.6007,120.7746,7790.0
2023-11-24 09:45:00,125.0,125.26,124.64,125.19,18693.0,120.7746,121.0258,120.4268,120.9582,18693.0
2023-11-24 09:50:00,125.24,125.36,125.15,125.33,8205.0,121.0065,121.1224,120.9195,121.0934,8205.0
2023-11-24 09:55:00,125.27,125.34,125.19,125.24,8035.0,121.0355,121.1031,120.9582,121.0065,8035.0
2023-11-24 10:00:00,125.21,125.49,125.13,125.23,15868.0,120.9775,121.248,120.9002,120.9968,15868.0
2023-11-24 10:05:00,125.21,125.21,124.79,124.87,23583.0,120.9775,120.9775,120.5717,120.649,23583.0
2023-11-24 10:10:00,124.89,125.02,124.72,125.0,12220.0,120.6683,120.7939,120.5041,120.7746,12220.0
2023-11-24 10:15:00,125.0,125.51,125.0,125.39,13424.0,120.7746,121.2674,120.7746,121.1514,13424.0
2023-11-24 10:20:00,125.43,125.64,125.42,125.53,13486.0,121.1901,121.393,121.1804,121.2867,13486.0
2023-11-24 10:25:00,125.57,125.82,125.56,125.82,10208.0,121.3253,121.5669,121.3157,121.5669,10208.0
2023-11-24 10:30:00,125.81,125.97,125.74,125.95,10785.0,121.5572,121.7118,121.4896,121.6925,10785.0
2023-11-24 10:35:00,125.97,126.18,125.96,126.08,21435.0,121.7118,121.9147,121.7021,121.8181,21435.0
2023-11-24 10:40:00,126.09,126.14,126.0,126.07,12893.0,121.8278,121.8761,121.7408,121.8084,12893.0
2023-11-24 10:45:00,126.06,126.09,125.86,125.99,16297.0,121.7988,121.8278,121.6055,121.7311,16297.0
2023-11-24 10:50:00,125.97,126.15,125.88,126.08,15506.0,121.7118,121.8857,121.6248,121.8181,15506.0
2023-11-24 10:55:00,126.08,126.09,125.82,126.06,14178.0,121.8181,121.8278,121.5669,121.7988,14178.0
2023-11-24 11:00:00,126.06,126.06,125.93,125.95,8528.0,121.7988,121.7988,121.6732,121.6925,8528.0
2023-11-24 11:05:00,125.91,126.1,125.91,126.0,8673.0,121.6538,121.8374,121.6538,121.7408,8673.0
2023-11-24 11:10:00,126.01,126.05,125.91,125.97,9541.0,121.7505,121.7891,121.6538,121.7118,9541.0
2023-11-24 11:15:00,125.98,126.02,125.91,125.94,5746.0,121.7215,121.7601,121.6538,121.6828,5746.0
2023-11-24 11:20:00,126.01,126.07,125.75,125.75,5139.0,121.7505,121.8084,121.4992,121.4992,5139.0
2023-11-24 11:25:00,125.78,125.8,125.48,125.58,7599.0,121.5282,121.5476,121.2384,121.335,7599.0
2023-11-24 11:30:00,125.59,125.71,125.56,125.66,11007.0,121.3447,121.4606,121.3157,121.4123,11007.0
2023-11-24 11:35:00,125.61,125.7,125.45,125.58,17990.0,121.364,121.4509,121.2094,121.335,17990.0
2023-11-24 11:40:00,125.58,125.67,125.39,125.62,14893.0,121.335,121.4219,121.1514,121.3736,14893.0
2023-11-24 11:45:00,125.65,125.65,125.39,125.39,9868.0,121.4026,121.4026,121.1514,121.1514,9868.0
2023-11-24 11:50:00,125.4,125.42,125.26,125.42,12748.0,121.1611,121.1804,121.0258,121.1804,12748.0
2023-11-24 11:55:00,125.41,125.43,125.3,125.31,5947.0,121.1707,121.1901,121.0645,121.0741,5947.0
2023-11-24 12:00:00,125.31,125.34,125.13,125.22,11659.0,121.0741,121.1031,120.9002,120.9872,11659.0
2023-11-24 12:05:00,125.24,125.48,125.23,125.46,8146.0,121.0065,121.2384,120.9968,121.219,8146.0
2023-11-24 12:10:00,125.44,125.49,125.39,125.47,6381.0,121.1997,121.248,121.1514,121.2287,6381.0
2023-11-24 12:15:00,125.47,125.58,125.34,125.5,11254.0,121.2287,121.335,121.1031,121.2577,11254.0
2023-11-24 12:20:00,125.46,125.47,125.35,125.35,5082.0,121.219,121.2287,121.1128,121.1128,5082.0
2023-11-24 12:25:00,125.31,125.35,125.17,125.23,8232.0,121.0741,121.1128,120.9388,120.9968,8232.0
2023-11-24 12:30:00,125.23,125.23,125.01,125.13,12221.0,120.9968,120.9968,120.7843,120.9002,12221.0
2023-11-24 12:35:00,125.11,125.15,125.01,125.13,9178.0,120.8809,120.9195,120.7843,120.9002,9178.0
2023-11-24 12:40:00,125.13,125.18,125.05,125.18,13296.0,120.9002,120.9485,120.8229,120.9485,13296.0
2023-11-24 12:45:00,125.17,125.34,125.16,125.26,14590.0,120.9388,121.1031,120.9292,121.0258,14590.0
2023-11-24 12:50:00,125.25,125.39,125.23,125.29,20728.0,121.0161,121.1514,120.9968,121.0548,20728.0
2023-11-24 12:55:00,125.27,125.54,125.2,125.39,35556.0,121.0355,121.2963,120.9678,121.1514,35556.0
2023-11-27 09:30:00,125.44,125.91,124.76,125.82,38532.0,121.1997,121.6538,120.5427,121.5669,38532.0
2023-11-27 09:35:00,125.82,125.83,125.17,125.26,24745.0,121.5669,121.5765,120.9388,121.0258,24745.0
2023-11-27 09:40:00,125.23,125.46,124.82,125.29,11281.0,120.9968,121.219,120.6007,121.0548,11281.0
2023-11-27 09:45:00,125.28,125.51,125.19,125.51,5557.0,121.0451,121.2674,120.9582,121.2674,5557.0
2023-11-27 09:50:00,125.48,125.74,125.39,125.65,18851.0,121.2384,121.4896,121.1514,121.4026,18851.0
2023-11-27 09:55:00,125.68,125.82,125.2,125.33,14235.0,121.4316,121.5669,120.9678,121.0934,14235.0
2023-11-27 10:00:00,125.35,125.78,125.21,125.65,25852.0,121.1128,121.5282,120.9775,121.4026,25852.0
2023-11-27 10:05:00,125.8,126.15,125.78,126.08,12861.0,121.5476,121.8857,121.5282,121.8181,12861.0
2023-11-27 10:10:00,126.1,126.3,126.04,126.15,13594.0,121.8374,122.0307,121.7794,121.8857,13594.0
2023-11-27 10:15:00,126.31,126.35,125.94,125.96,14011.0,122.0403,122.079,121.6828,121.7021,14011.0
2023-11-27 10:20:00,125.96,126.29,125.79,125.79,10866.0,121.7021,122.021,121.5379,121.5379,10866.0
2023-11-27 10:25:00,125.74,126.11,125.69,126.02,11711.0,121.4896,121.8471,121.4413,121.7601,11711.0
2023-11-27 10:30:00,126.08,126.12,125.91,125.98,14362.0,121.8181,121.8567,121.6538,121.7215,14362.0
2023-11-27 10:35:00,125.97,126.2,125.91,126.2,15264.0,121.7118,121.934,121.6538,121.934,15264.0
2023-11-27 10:40:00,126.2,126.32,126.14,126.14,11486.0,121.934,122.05,121.8761,121.8761,11486.0
2023-11-27 10:45:00,125.97,126.1,125.72,125.72,9530.0,121.7118,121.8374,121.4703,121.4703,9530.0
2023-11-27 10:50:00,125.77,125.9,125.57,125.6,22758.0,121.5186,121.6442,121.3253,121.3543,22758.0
2023-11-27 10:55:00,125.62,125.87,125.59,125.74,8600.0,121.3736,121.6152,121.3447,121.4896,8600.0
2023-11-27 11:00:00,125.73,125.76,125.39,125.45,13852.0,121.4799,121.5089,121.1514,121.2094,13852.0
2023-11-27 11:05:00,125.5,125.84,125.47,125.84,29174.0,121.2577,121.5862,121.2287,121.5862,29174.0
2023-11-27 11:10:00,125.84,125.91,125.68,125.85,10784.0,121.5862,121.6538,121.4316,121.5959,10784.0
2023-11-27 11:15:00,125.81,125.87,125.68,125.82,6007.0,121.5572,121.6152,121.4316,121.5669,6007.0
2023-11-27 11:20:00,125.82,125.93,125.54,125.56,5814.0,121.5669,121.6732,121.2963,121.3157,5814.0
2023-11-27 11:25:00,125.56,125.84,125.56,125.8,4831.0,121.3157,121.5862,121.3157,121.5476,4831.0
2023-11-27 11:30:00,125.88,125.94,125.68,125.78,11478.0,121.6248,121.6828,121.4316,121.5282,11478.0
2023-11-27 11:35:00,125.78,125.89,125.63,125.83,6252.0,121.5282,121.6345,121.3833,121.5765,6252.0
2023-11-27 11:40:00,125.91,125.91,125.57,125.65,5937.0,121.6538,121.6538,121.3253,121.4026,5937.0
2023-11-27 11:45:00,125.66,125.75,125.63,125.65,8703.0,121.4123,121.4992,121.3833,121.4026,8703.0
2023-11-27 11:50:00,125.63,125.74,125.62,125.62,5747.0,121.3833,121.4896,121.3736,121.3736,5747.0
2023-11-27 11:55:00,125.61,125.61,125.31,125.42,9022.0,121.364,121.364,121.0741,121.1804,9022.0
2023-11-27 12:00:00,125.38,125.38,125.08,125.21,14104.0,121.1418,121.1418,120.8519,120.9775,14104.0
2023-11-27 12:05:00,125.23,125.45,125.02,125.31,18374.0,120.9968,121.2094,120.7939,121.0741,18374.0
2023-11-27 12:10:00,125.3,125.37,125.17,125.37,12304.0,121.0645,121.1321,120.9388,121.1321,12304.0
2023-11-27 12:15:00,125.4,125.43,125.13,125.24,15371.0,121.1611,121.1901,120.9002,121.0065,15371.0
2023-11-27 12:20:00,125.22,125.23,125.06,125.13,11027.0,120.9872,120.9968,120.8326,120.9002,11027.0
2023-11-27 12:25:00,125.13,125.34,125.04,125.31,11560.0,120.9002,121.1031,120.8132,121.0741,11560.0
2023-11-27 12:30:00,125.34,125.68,125.31,125.68,8283.0,121.1031,121.4316,121.0741,121.4316,8283.0
2023-11-27 12:35:00,125.68,125.72,125.49,125.54,9617.0,121.4316,121.4703,121.248,121.2963,9617.0
2023-11-27 12:40:00,125.56,125.7,125.49,125.69,11364.0,121.3157,121.4509,121.248,121.4413,11364.0
2023-11-27 12:45:00,125.69,125.73,125.6,125.65,11732.0,121.4413,121.4799,121.3543,121.4026,11732.0
2023-11-27 12:50:00,125.69,125.69,125.45,125.49,13354.0,121.4413,121.4413,121.2094,121.248,13354.0
2023-11-27 12:55:00,125.45,125.57,125.36,125.56,8456.0,121.2094,121.3253,121.1224,121.3157,8456.0
2023-11-27 13:00:00,125.52,125.71,125.49,125.59,36723.0,121.277,121.4606,121.248,121.3447,36723.0
2023-11-27 13:05:00,125.62,125.62,125.46,125.56,5242.0,121.3736,121.3736,121.219,121.3157,5242.0
2023-11-27 13:10:00,125.58,125.89,125.56,125.89,16586.0,121.335,121.6345,121.3157,121.6345,16586.0
2023-11-27 13:15:00,125.89,125.96,125.79,125.92,10106.0,121.6345,121.7021,121.5379,121.6635,10106.0
2023-11-27 13:20:00,125.92,126.0,125.87,125.97,9186.0,121.6635,121.7408,121.6152,121.7118,9186.0
2023-11-27 13:25:00,125.98,126.03,125.92,126.01,7197.0,121.7215,121.7698,121.6635,121.7505,7197.0
2023-11-27 13:30:00,126.03,126.08,125.93,126.0,8519.0,121.7698,121.8181,121.6732,121.7408,8519.0
2023-11-27 13:35:00,125.98,126.16,125.96,126.15,6093.0,121.7215,121.8954,121.7021,121.8857,6093.0
2023-11-27 13:40:00,126.18,126.24,126.06,126.21,10781.0,121.9147,121.9727,121.7988,121.9437,10781.0
2023-11-27 13:45:00,126.23,126.29,126.2,126.24,4279.0,121.963,122.021,121.934,121.9727,4279.0
2023-11-27 13:50:00,126.26,126.28,126.08,126.13,7351.0,121.992,122.0113,121.8181,121.8664,7351.0
2023-11-27 13:55:00,126.11,126.18,125.98,126.18,4489.0,121.8471,121.9147,121.7215,121.9147,4489.0
2023-11-27 14:00:00,126.2,126.34,126.14,126.34,63709.0,121.934,122.0693,121.8761,122.0693,63709.0
2023-11-27 14:05:00,126.37,126.37,126.14,126.16,21850.0,122.0983,122.0983,121.8761,121.8954,21850.0
2023-11-27 14:10:00,126.17,126.26,126.01,126.13,14752.0,121.905,121.992,121.7505,121.8664,14752.0
2023-11-27 14:15:00,126.16,126.29,126.15,126.24,11270.0,121.8954,122.021,121.8857,121.9727,11270.0
2023-11-27 14:20:00,126.22,126.38,126.22,126.33,5752.0,121.9534,122.1079,121.9534,122.0596,5752.0
2023-11-27 14:25:00,126.4,126.53,126.39,126.45,14804.0,122.1273,122.2529,122.1176,122.1756,14804.0
2023-11-27 14:30:00,126.45,126.53,126.31,126.36,12922.0,122.1756,122.2529,122.0403,122.0886,12922.0
2023-11-27 14:35:00,126.36,126.5,126.33,126.45,8257.0,122.0886,122.2239,122.0596,122.1756,8257.0
2023-11-27 14:40:00,126.45,126.46,126.25,126.36,15902.0,122.1756,122.1852,121.9823,122.0886,15902.0
2023-11-27 14:45:00,126.33,126.4,126.2,126.21,7747.0,122.0596,122.1273,121.934,121.9437,7747.0
2023-11-27 14:50:00,126.2,126.2,126.06,126.16,10880.0,121.934,121.934,121.7988,121.8954,10880.0
2023-11-27 14:55:00,126.14,126.17,126.07,126.13,10381.0,121.8761,121.905,121.8084,121.8664,10381.0
2023-11-27 15:00:00,126.12,126.13,125.73,125.73,8918.0,121.8567,121.8664,121.4799,121.4799,8918.0
2023-11-27 15:05:00,125.73,125.78,125.63,125.66,8430.0,121.4799,121.5282,121.3833,121.4123,8430.0
2023-11-27 15:10:00,125.7,125.87,125.67,125.85,14484.0,121.4509,121.6152,121.4219,121.5959,14484.0
2023-11-27 15:15:00,125.85,126.03,125.81,125.98,10764.0,121.5959,121.7698,121.5572,121.7215,10764.0
2023-11-27 15:20:00,125.98,126.01,125.92,125.99,16066.0,121.7215,121.7505,121.6635,121.7311,16066.0
2023-11-27 15:25:00,125.99,126.05,125.8,125.95,13886.0,121.7311,121.7891,121.5476,121.6925,13886.0
2023-11-27 15:30:00,125.98,125.98,125.78,125.87,9564.0,121.7215,121.7215,121.5282,121.6152,9564.0
2023-11-27 15:35:00,125.87,126.01,125.76,125.82,22698.0,121.6152,121.7505,121.5089,121.5669,22698.0
2023-11-27 15:40:00,125.84,125.89,125.8,125.87,18573.0,121.5862,121.6345,121.5476,121.6152,18573.0
2023-11-27 15:45:00,125.85,125.89,125.58,125.6,25449.0,121.5959,121.6345,121.335,121.3543,25449.0
2023-11-27 15:50:00,125.54,125.69,125.47,125.48,58695.0,121.2963,121.4413,121.2287,121.2384,58695.0
2023-11-27 15:55:00,125.48,125.74,125.48,125.7,128605.0,121.2384,121.4896,121.2384,121.4509,128605.0
2023-11-28 09:30:00,125.67,125.88,125.1,125.84,49093.0,121.4219,121.6248,120.8712,121.5862,49093.0
2023-11-28 09:35:00,125.97,125.97,125.44,125.78,15317.0,121.7118,121.7118,121.1997,121.5282,15317.0
2023-11-28 09:40:00,125.75,125.85,125.09,125.56,26092.0,121.4992,121.5959,120.8616,121.3157,26092.0
2023-11-28 09:45:00,125.56,125.92,125.44,125.59,25524.0,121.3157,121.6635,121.1997,121.3447,25524.0
2023-11-28 09:50:00,125.64,125.64,125.34,125.57,18515.0,121.393,121.393,121.1031,121.3253,18515.0
2023-11-28 09:55:00,125.56,126.23,125.49,126.23,10579.0,121.3157,121.963,121.248,121.963,10579.0
2023-11-28 10:00:00,126.28,126.4,125.81,126.4,23581.0,122.0113,122.1273,121.5572,122.1273,23581.0
2023-11-28 10:05:00,126.4,126.56,126.27,126.45,16999.0,122.1273,122.2819,122.0017,122.1756,16999.0
2023-11-28 10:10:00,126.47,126.7,126.38,126.54,20609.0,122.1949,122.4171,122.1079,122.2625,20609.0
2023-11-28 10:15:00,126.65,126.92,126.62,126.73,9517.0,122.3688,122.6297,122.3398,122.4461,9517.0
2023-11-28 10:20:00,126.78,126.96,126.71,126.91,12665.0,122.4944,122.6683,122.4268,122.62,12665.0
2023-11-28 10:25:00,126.95,127.05,126.91,126.97,14019.0,122.6587,122.7553,122.62,122.678,14019.0
2023-11-28 10:30:00,126.97,127.07,126.97,127.0,20014.0,122.678,122.7746,122.678,122.707,20014.0
2023-11-28 10:35:00,127.01,127.09,126.83,126.96,25796.0,122.7167,122.7939,122.5427,122.6683,25796.0
2023-11-28 10:40:00,127.02,127.34,126.91,127.34,18388.0,122.7263,123.0355,122.62,123.0355,18388.0
2023-11-28 10:45:00,127.38,127.38,126.99,127.02,11153.0,123.0741,123.0741,122.6973,122.7263,11153.0
2023-11-28 10:50:00,126.97,127.39,126.96,127.39,18060.0,122.678,123.0838,122.6683,123.0838,18060.0
2023-11-28 10:55:00,127.37,127.56,127.32,127.51,15141.0,123.0645,123.2481,123.0162,123.1997,15141.0
2023-11-28 11:00:00,127.5,127.56,127.3,127.3,9508.0,123.1901,123.2481,122.9968,122.9968,9508.0
2023-11-28 11:05:00,127.3,127.36,126.99,127.2,13471.0,122.9968,123.0548,122.6973,122.9002,13471.0
2023-11-28 11:10:00,127.2,127.22,127.1,127.16,18918.0,122.9002,122.9196,122.8036,122.8616,18918.0
2023-11-28 11:15:00,127.16,127.43,127.16,127.3,9850.0,122.8616,123.1225,122.8616,122.9968,9850.0
2023-11-28 11:20:00,127.27,127.72,127.27,127.7,15836.0,122.9679,123.4027,122.9679,123.3833,15836.0
2023-11-28 11:25:00,127.68,127.74,127.53,127.6,15916.0,123.364,123.422,123.2191,123.2867,15916.0
2023-11-28 11:30:00,127.56,127.76,127.49,127.76,12761.0,123.2481,123.4413,123.1804,123.4413,12761.0
2023-11-28 11:35:00,127.79,127.94,127.65,127.86,16521.0,123.4703,123.6152,123.335,123.5379,16521.0
2023-11-28 11:40:00,127.83,128.06,127.8,127.85,12628.0,123.5089,123.7312,123.4799,123.5283,12628.0
2023-11-28 11:45:00,127.85,128.09,127.85,127.9,14465.0,123.5283,123.7601,123.5283,123.5766,14465.0
2023-11-28 11:50:00,127.91,128.0,127.87,127.91,8687.0,123.5862,123.6732,123.5476,123.5862,8687.0
2023-11-28 11:55:00,127.91,127.97,127.8,127.93,13912.0,123.5862,123.6442,123.4799,123.6056,13912.0
2023-11-28 12:00:00,127.92,128.03,127.87,127.96,11334.0,123.5959,123.7022,123.5476,123.6345,11334.0
2023-11-28 12:05:00,127.94,128.12,127.87,128.04,18222.0,123.6152,123.7891,123.5476,123.7118,18222.0
2023-11-28 12:10:00,128.03,128.13,127.9,127.98,17408.0,123.7022,123.7988,123.5766,123.6539,17408.0
2023-11-28 12:15:00,128.0,128.04,127.69,127.73,13988.0,123.6732,123.7118,123.3737,123.4123,13988.0
2023-11-28 12:20:00,127.71,127.95,127.66,127.9,19901.0,123.393,123.6249,123.3447,123.5766,19901.0
2023-11-28 12:25:00,127.9,127.97,127.82,127.93,9266.0,123.5766,123.6442,123.4993,123.6056,9266.0
2023-11-28 12:30:00,127.92,127.92,127.78,127.82,12429.0,123.5959,123.5959,123.4606,123.4993,12429.0
2023-11-28 12:35:00,127.83,127.86,127.77,127.79,10837.0,123.5089,123.5379,123.451,123.4703,10837.0
2023-11-28 12:40:00,127.8,127.94,127.8,127.88,11739.0,123.4799,123.6152,123.4799,123.5572,11739.0
2023-11-28 12:45:00,127.88,127.96,127.68,127.77,23675.0,123.5572,123.6345,123.364,123.451,23675.0
2023-11-28 12:50:00,127.76,127.83,127.66,127.83,22777.0,123.4413,123.5089,123.3447,123.5089,22777.0
2023-11-28 12:55:00,127.81,127.85,127.61,127.62,15585.0,123.4896,123.5283,123.2964,123.306,15585.0
2023-11-28 13:00:00,127.61,127.69,127.28,127.47,15760.0,123.2964,123.3737,122.9775,123.1611,15760.0
2023-11-28 13:05:00,127.51,127.51,127.35,127.5,5437.0,123.1997,123.1997,123.0452,123.1901,5437.0
2023-11-28 13:10:00,127.5,127.55,127.43,127.5,13354.0,123.1901,123.2384,123.1225,123.1901,13354.0
2023-11-28 13:15:00,127.5,127.67,127.45,127.58,13786.0,123.1901,123.3543,123.1418,123.2674,13786.0
2023-11-28 13:20:00,127.62,127.69,127.54,127.69,5965.0,123.306,123.3737,123.2287,123.3737,5965.0
2023-11-28 13:25:00,127.69,127.94,127.61,127.9,15173.0,123.3737,123.6152,123.2964,123.5766,15173.0
2023-11-28 13:30:00,127.91,127.94,127.82,127.9,21868.0,123.5862,123.6152,123.4993,123.5766,21868.0
2023-11-28 13:35:00,127.92,127.94,127.63,127.69,26263.0,123.5959,123.6152,123.3157,123.3737,26263.0
2023-11-28 13:40:00,127.68,127.9,127.57,127.87,25837.0,123.364,123.5766,123.2577,123.5476,25837.0
2023-11-28 13:45:00,127.88,127.91,127.75,127.78,10374.0,123.5572,123.5862,123.4316,123.4606,10374.0
2023-11-28 13:50:00,127.75,127.77,127.54,127.59,34252.0,123.4316,123.451,123.2287,123.277,34252.0
2023-11-28 13:55:00,127.59,127.67,127.57,127.61,11257.0,123.277,123.3543,123.2577,123.2964,11257.0
2023-11-28 14:00:00,127.63,127.73,127.6,127.64,29463.0,123.3157,123.4123,123.2867,123.3254,29463.0
2023-11-28 14:05:00,127.64,127.93,127.64,127.9,24607.0,123.3254,123.6056,123.3254,123.5766,24607.0
2023-11-28 14:10:00,127.89,128.19,127.87,128.08,29907.0,123.5669,123.8568,123.5476,123.7505,29907.0
2023-11-28 14:15:00,128.08,128.08,127.84,127.87,21715.0,123.7505,123.7505,123.5186,123.5476,21715.0
2023-11-28 14:20:00,127.85,127.93,127.72,127.76,13798.0,123.5283,123.6056,123.4027,123.4413,13798.0
2023-11-28 14:25:00,127.74,127.83,127.58,127.83,26835.0,123.422,123.5089,123.2674,123.5089,26835.0
2023-11-28 14:30:00,127.84,127.97,127.83,127.89,18213.0,123.5186,123.6442,123.5089,123.5669,18213.0
2023-11-28 14:35:00,127.87,127.98,127.82,127.96,14656.0,123.5476,123.6539,123.4993,123.6345,14656.0
2023-11-28 14:40:00,127.94,127.96,127.85,127.9,21574.0,123.6152,123.6345,123.5283,123.5766,21574.0
2023-11-28 14:45:00,127.91,128.06,127.85,128.06,22075.0,123.5862,123.7312,123.5283,123.7312,22075.0
2023-11-28 14:50:00,128.06,128.2,127.98,128.2,22304.0,123.7312,123.8664,123.6539,123.8664,22304.0
2023-11-28 14:55:00,128.2,128.29,128.16,128.19,29911.0,123.8664,123.9534,123.8278,123.8568,29911.0
2023-11-28 15:00:00,128.23,128.27,128.01,128.01,22910.0,123.8954,123.9341,123.6828,123.6828,22910.0
2023-11-28 15:05:00,127.96,127.96,127.79,127.81,16061.0,123.6345,123.6345,123.4703,123.4896,16061.0
2023-11-28 15:10:00,127.81,127.82,127.55,127.57,21754.0,123.4896,123.4993,123.2384,123.2577,21754.0
2023-11-28 15:15:00,127.57,127.57,127.37,127.43,20492.0,123.2577,123.2577,123.0645,123.1225,20492.0
2023-11-28 15:20:00,127.43,127.5,127.3,127.42,34932.0,123.1225,123.1901,122.9968,123.1128,34932.0
2023-11-28 15:25:00,127.44,127.53,127.32,127.51,22666.0,123.1321,123.2191,123.0162,123.1997,22666.0
2023-11-28 15:30:00,127.5,127.53,127.34,127.45,40124.0,123.1901,123.2191,123.0355,123.1418,40124.0
2023-11-28 15:35:00,127.43,127.48,127.39,127.48,33425.0,123.1225,123.1708,123.0838,123.1708,33425.0
2023-11-28 15:40:00,127.45,127.63,127.35,127.6,37422.0,123.1418,123.3157,123.0452,123.2867,37422.0
2023-11-28 15:45:00,127.6,127.63,127.22,127.28,41330.0,123.2867,123.3157,122.9196,122.9775,41330.0
2023-11-28 15:50:00,127.3,127.36,126.88,127.04,73416.0,122.9968,123.0548,122.591,122.7456,73416.0
2023-11-28 15:55:00,127.06,127.52,127.04,127.5,227938.0,122.765,123.2094,122.7456,123.1901,227938.0
2023-11-29 09:30:00,127.62,130.34,127.62,130.33,101648.0,123.306,125.9341,123.306,125.9244,101648.0
2023-11-29 09:35:00,130.01,130.75,129.53,130.13,59256.0,125.6152,126.3302,125.1515,125.7312,59256.0
2023-11-29 09:40:00,130.28,130.36,129.88,130.18,55513.0,125.8761,125.9534,125.4896,125.7795,55513.0
2023-11-29 09:45:00,130.15,130.64,130.07,130.55,35709.0,125.7505,126.2239,125.6732,126.137,35709.0
2023-11-29 09:50:00,130.56,130.71,129.63,130.24,16845.0,126.1466,126.2916,125.2481,125.8375,16845.0
2023-11-29 09:55:00,130.27,130.35,129.69,129.73,20931.0,125.8665,125.9437,125.3061,125.3447,20931.0
2023-11-29 10:00:00,129.77,130.07,129.32,129.81,44910.0,125.3834,125.6732,124.9486,125.422,44910.0
2023-11-29 10:05:00,129.81,129.82,129.23,129.29,30484.0,125.422,125.4317,124.8616,124.9196,30484.0
2023-11-29 10:10:00,129.22,129.35,128.86,129.09,49851.0,124.8519,124.9776,124.5041,124.7263,49851.0
2023-11-29 10:15:00,129.02,129.05,128.76,128.83,23630.0,124.6587,124.6877,124.4075,124.4751,23630.0
2023-11-29 10:20:00,128.89,129.02,128.63,128.69,16132.0,124.5331,124.6587,124.2819,124.3399,16132.0
2023-11-29 10:25:00,128.66,129.1,128.66,128.88,26426.0,124.3109,124.736,124.3109,124.5234,26426.0
2023-11-29 10:30:00,128.89,129.18,128.87,129.13,29487.0,124.5331,124.8133,124.5138,124.765,29487.0
2023-11-29 10:35:00,129.16,129.47,129.0,129.42,13179.0,124.794,125.0935,124.6394,125.0452,13179.0
2023-11-29 10:40:00,129.32,129.47,129.31,129.47,11806.0,124.9486,125.0935,124.9389,125.0935,11806.0
2023-11-29 10:45:00,129.41,129.43,128.98,129.39,33392.0,125.0355,125.0548,124.6201,125.0162,33392.0
2023-11-29 10:50:00,129.42,129.65,129.38,129.62,15416.0,125.0452,125.2674,125.0065,125.2384,15416.0
2023-11-29 10:55:00,129.64,129.8,129.23,129.25,15533.0,125.2577,125.4123,124.8616,124.8809,15533.0
2023-11-29 11:00:00,129.24,129.37,129.05,129.34,15441.0,124.8713,124.9969,124.6877,124.9679,15441.0
2023-11-29 11:05:00,129.31,129.32,128.91,129.13,20479.0,124.9389,124.9486,124.5524,124.765,20479.0
2023-11-29 11:10:00,129.14,129.21,128.62,128.62,19861.0,124.7747,124.8423,124.2722,124.2722,19861.0
2023-11-29 11:15:00,128.61,128.65,128.32,128.55,13032.0,124.2626,124.3012,123.9824,124.2046,13032.0
2023-11-29 11:20:00,128.54,128.91,128.47,128.85,16075.0,124.1949,124.5524,124.1273,124.4945,16075.0
2023-11-29 11:25:00,128.88,128.97,128.58,128.94,30359.0,124.5234,124.6104,124.2336,124.5814,30359.0
2023-11-29 11:30:00,128.96,129.0,128.63,128.81,24078.0,124.6007,124.6394,124.2819,124.4558,24078.0
2023-11-29 11:35:00,128.77,129.07,128.77,128.95,10432.0,124.4172,124.707,124.4172,124.5911,10432.0
2023-11-29 11:40:00,129.0,129.3,128.99,129.25,10630.0,124.6394,124.9292,124.6297,124.8809,10630.0
2023-11-29 11:45:00,129.26,129.29,129.12,129.27,10669.0,124.8906,124.9196,124.7553,124.9003,10669.0
2023-11-29 11:50:00,129.24,129.24,129.03,129.15,6534.0,124.8713,124.8713,124.6684,124.7843,6534.0
2023-11-29 11:55:00,129.14,129.19,129.1,129.14,10358.0,124.7747,124.823,124.736,124.7747,10358.0
2023-11-29 12:00:00,129.16,129.2,128.95,129.07,25471.0,124.794,124.8326,124.5911,124.707,25471.0
2023-11-29 12:05:00,129.07,129.6,129.03,129.51,29033.0,124.707,125.2191,124.6684,125.1321,29033.0
2023-11-29 12:10:00,129.53,129.73,129.48,129.68,6709.0,125.1515,125.3447,125.1032,125.2964,6709.0
2023-11-29 12:15:00,129.68,129.74,129.6,129.74,8911.0,125.2964,125.3544,125.2191,125.3544,8911.0
2023-11-29 12:20:00,129.72,129.83,129.49,129.6,8859.0,125.335,125.4413,125.1128,125.2191,8859.0
2023-11-29 12:25:00,129.68,129.7,129.45,129.5,11145.0,125.2964,125.3157,125.0742,125.1225,11145.0
2023-11-29 12:30:00,129.55,129.55,129.34,129.41,7877.0,125.1708,125.1708,124.9679,125.0355,7877.0
2023-11-29 12:35:00,129.31,129.52,129.28,129.41,5102.0,124.9389,125.1418,124.9099,125.0355,5102.0
2023-11-29 12:40:00,129.47,129.62,129.39,129.57,61901.0,125.0935,125.2384,125.0162,125.1901,61901.0
2023-11-29 12:45:00,129.59,129.64,129.48,129.56,3938.0,125.2094,125.2577,125.1032,125.1805,3938.0
2023-11-29 12:50:00,129.56,129.62,129.44,129.44,10950.0,125.1805,125.2384,125.0645,125.0645,10950.0
2023-11-29 12:55:00,129.38,129.44,129.31,129.39,6796.0,125.0065,125.0645,124.9389,125.0162,6796.0
2023-11-29 13:00:00,129.38,129.38,128.87,128.87,11280.0,125.0065,125.0065,124.5138,124.5138,11280.0
2023-11-29 13:05:00,128.89,129.03,128.73,128.96,17694.0,124.5331,124.6684,124.3785,124.6007,17694.0
2023-11-29 13:10:00,128.95,128.95,128.62,128.62,7613.0,124.5911,124.5911,124.2722,124.2722,7613.0
2023-11-29 13:15:00,128.58,128.64,128.52,128.55,7692.0,124.2336,124.2916,124.1756,124.2046,7692.0
2023-11-29 13:20:00,128.52,128.58,128.39,128.47,6493.0,124.1756,124.2336,124.05,124.1273,6493.0
2023-11-29 13:25:00,128.46,128.49,128.34,128.38,7265.0,124.1176,124.1466,124.0017,124.0403,7265.0
2023-11-29 13:30:00,128.38,128.43,128.26,128.43,17205.0,124.0403,124.0887,123.9244,124.0887,17205.0
2023-11-29 13:35:00,128.44,128.88,128.44,128.87,9521.0,124.0983,124.5234,124.0983,124.5138,9521.0
2023-11-29 13:40:00,128.88,128.95,128.78,128.86,11908.0,124.5234,124.5911,124.4268,124.5041,11908.0
2023-11-29 13:45:00,128.88,129.01,128.86,128.99,9261.0,124.5234,124.649,124.5041,124.6297,9261.0
2023-11-29 13:50:00,129.02,129.16,128.96,129.0,14737.0,124.6587,124.794,124.6007,124.6394,14737.0
2023-11-29 13:55:00,129.02,129.05,128.99,129.0,9851.0,124.6587,124.6877,124.6297,124.6394,9851.0
2023-11-29 14:00:00,129.0,129.14,128.97,129.06,13857.0,124.6394,124.7747,124.6104,124.6974,13857.0
2023-11-29 14:05:00,129.07,129.2,129.06,129.17,3395.0,124.707,124.8326,124.6974,124.8036,3395.0
2023-11-29 14:10:00,129.15,129.16,129.03,129.03,7961.0,124.7843,124.794,124.6684,124.6684,7961.0
2023-11-29 14:15:00,128.98,129.1,128.93,129.0,13111.0,124.6201,124.736,124.5717,124.6394,13111.0
2023-11-29 14:20:00,128.98,129.17,128.96,129.17,11473.0,124.6201,124.8036,124.6007,124.8036,11473.0
2023-11-29 14:25:00,129.2,129.2,129.0,129.03,14700.0,124.8326,124.8326,124.6394,124.6684,14700.0
2023-11-29 14:30:00,129.03,129.03,128.65,128.65,7593.0,124.6684,124.6684,124.3012,124.3012,7593.0
2023-11-29 14:35:00,128.61,128.69,128.54,128.68,13948.0,124.2626,124.3399,124.1949,124.3302,13948.0
2023-11-29 14:40:00,128.65,128.76,128.63,128.72,7930.0,124.3012,124.4075,124.2819,124.3688,7930.0
2023-11-29 14:45:00,128.69,129.02,128.69,128.85,12306.0,124.3399,124.6587,124.3399,124.4945,12306.0
2023-11-29 14:50:00,128.83,128.97,128.81,128.88,9435.0,124.4751,124.6104,124.4558,124.5234,9435.0
2023-11-29 14:55:00,128.86,128.86,128.61,128.82,10653.0,124.5041,124.5041,124.2626,124.4655,10653.0
2023-11-29 15:00:00,128.82,128.94,128.81,128.86,9827.0,124.4655,124.5814,124.4558,124.5041,9827.0
2023-11-29 15:05:00,128.87,128.89,128.8,128.88,12238.0,124.5138,124.5331,124.4461,124.5234,12238.0
2023-11-29 15:10:00,128.86,129.03,128.85,129.0,6607.0,124.5041,124.6684,124.4945,124.6394,6607.0
2023-11-29 15:15:00,129.03,129.05,128.86,129.04,12562.0,124.6684,124.6877,124.5041,124.678,12562.0
2023-11-29 15:20:00,129.01,129.07,128.87,128.87,13259.0,124.649,124.707,124.5138,124.5138,13259.0
2023-11-29 15:25:00,128.84,128.98,128.77,128.94,20370.0,124.4848,124.6201,124.4172,124.5814,20370.0
2023-11-29 15:30:00,128.94,128.94,128.73,128.77,13471.0,124.5814,124.5814,124.3785,124.4172,13471.0
2023-11-29 15:35:00,128.75,128.82,128.62,128.8,23114.0,124.3978,124.4655,124.2722,124.4461,23114.0
2023-11-29 15:40:00,128.78,128.81,128.55,128.64,110118.0,124.4268,124.4558,124.2046,124.2916,110118.0
2023-11-29 15:45:00,128.62,128.63,128.43,128.47,46639.0,124.2722,124.2819,124.0887,124.1273,46639.0
2023-11-29 15:50:00,128.48,128.62,128.3,128.6,93318.0,124.137,124.2722,123.963,124.2529,93318.0
2023-11-29 15:55:00,128.59,129.01,128.5,128.9,388306.0,124.2432,124.649,124.1563,124.5428,388306.0
2023-11-30 09:30:00,129.29,129.65,129.03,129.05,32186.0,124.9196,125.2674,124.6684,124.6877,32186.0
2023-11-30 09:35:00,129.29,129.47,128.65,129.01,28604.0,124.9196,125.0935,124.3012,124.649,28604.0
2023-11-30 09:40:00,129.0,129.28,128.43,128.98,53358.0,124.6394,124.9099,124.0887,124.6201,53358.0
2023-11-30 09:45:00,129.0,129.41,128.96,129.2,14809.0,124.6394,125.0355,124.6007,124.8326,14809.0
2023-11-30 09:50:00,129.25,129.68,129.25,129.54,34421.0,124.8809,125.2964,124.8809,125.1611,34421.0
2023-11-30 09:55:00,129.55,129.88,129.55,129.75,13593.0,125.1708,125.4896,125.1708,125.364,13593.0
2023-11-30 10:00:00,129.75,129.75,128.95,129.13,24680.0,125.364,125.364,124.5911,124.765,24680.0
2023-11-30 10:05:00,129.18,129.42,128.97,129.16,19183.0,124.8133,125.0452,124.6104,124.794,19183.0
2023-11-30 10:10:00,129.13,129.42,129.06,129.2,24699.0,124.765,125.0452,124.6974,124.8326,24699.0
2023-11-30 10:15:00,129.23,129.37,129.06,129.34,12782.0,124.8616,124.9969,124.6974,124.9679,12782.0
2023-11-30 10:20:00,129.29,129.5,129.21,129.3,12132.0,124.9196,125.1225,124.8423,124.9292,12132.0
2023-11-30 10:25:00,129.34,129.74,129.32,129.69,18053.0,124.9679,125.3544,124.9486,125.3061,18053.0
2023-11-30 10:30:00,129.65,129.76,129.48,129.69,8857.0,125.2674,125.3737,125.1032,125.3061,8857.0
2023-11-30 10:35:00,129.69,129.69,129.35,129.47,11263.0,125.3061,125.3061,124.9776,125.0935,11263.0
2023-11-30 10:40:00,129.55,129.63,129.32,129.61,8215.0,125.1708,125.2481,124.9486,125.2288,8215.0
2023-11-30 10:45:00,129.65,129.77,129.6,129.72,7983.0,125.2674,125.3834,125.2191,125.335,7983.0
2023-11-30 10:50:00,129.69,129.79,129.51,129.75,11442.0,125.3061,125.4027,125.1321,125.364,11442.0
2023-11-30 10:55:00,129.78,129.95,129.69,129.73,15666.0,125.393,125.5573,125.3061,125.3447,15666.0
2023-11-30 11:00:00,129.85,129.91,129.69,129.81,11692.0,125.4607,125.5186,125.3061,125.422,11692.0
2023-11-30 11:05:00,129.84,130.28,129.84,130.28,23896.0,125.451,125.8761,125.451,125.8761,23896.0
2023-11-30 11:10:00,130.28,130.44,130.2,130.44,19813.0,125.8761,126.0307,125.7988,126.0307,19813.0
2023-11-30 11:15:00,130.47,130.59,130.41,130.54,22501.0,126.0597,126.1756,126.0017,126.1273,22501.0
2023-11-30 11:20:00,130.49,130.59,130.35,130.58,34505.0,126.079,126.1756,125.9437,126.166,34505.0
2023-11-30 11:25:00,130.62,130.86,130.55,130.62,27146.0,126.2046,126.4365,126.137,126.2046,27146.0
2023-11-30 11:30:00,130.6,130.68,130.39,130.48,14520.0,126.1853,126.2626,125.9824,126.0694,14520.0
2023-11-30 11:35:00,130.5,130.68,130.48,130.53,14136.0,126.0887,126.2626,126.0694,126.1177,14136.0
2023-11-30 11:40:00,130.54,131.03,130.52,130.83,18255.0,126.1273,126.6008,126.108,126.4075,18255.0
2023-11-30 11:45:00,130.79,131.02,130.64,130.64,23084.0,126.3689,126.5911,126.2239,126.2239,23084.0
2023-11-30 11:50:00,130.63,130.74,130.49,130.58,12162.0,126.2143,126.3206,126.079,126.166,12162.0
2023-11-30 11:55:00,130.6,130.64,130.48,130.55,14489.0,126.1853,126.2239,126.0694,126.137,14489.0
2023-11-30 12:00:00,130.5,130.62,130.46,130.46,12049.0,126.0887,126.2046,126.05,126.05,12049.0
2023-11-30 12:05:00,130.49,130.6,130.44,130.49,13238.0,126.079,126.1853,126.0307,126.079,13238.0
2023-11-30 12:10:00,130.47,130.48,130.27,130.33,12945.0,126.0597,126.0694,125.8665,125.9244,12945.0
2023-11-30 12:15:00,130.29,130.37,130.04,130.04,14685.0,125.8858,125.9631,125.6442,125.6442,14685.0
2023-11-30 12:20:00,130.0,130.17,129.9,129.98,14346.0,125.6056,125.7698,125.509,125.5863,14346.0
2023-11-30 12:25:00,129.95,129.98,129.69,129.83,13615.0,125.5573,125.5863,125.3061,125.4413,13615.0
2023-11-30 12:30:00,129.88,130.12,129.88,130.06,8247.0,125.4896,125.7215,125.4896,125.6636,8247.0
2023-11-30 12:35:00,130.09,130.2,130.08,130.12,4074.0,125.6925,125.7988,125.6829,125.7215,4074.0
2023-11-30 12:40:00,130.13,130.34,130.03,130.34,7608.0,125.7312,125.9341,125.6346,125.9341,7608.0
2023-11-30 12:45:00,130.34,130.54,130.29,130.5,13991.0,125.9341,126.1273,125.8858,126.0887,13991.0
2023-11-30 12:50:00,130.5,130.62,130.42,130.62,11609.0,126.0887,126.2046,126.0114,126.2046,11609.0
2023-11-30 12:55:00,130.58,130.58,130.39,130.5,37183.0,126.166,126.166,125.9824,126.0887,37183.0
2023-11-30 13:00:00,130.5,130.52,130.37,130.48,20301.0,126.0887,126.108,125.9631,126.0694,20301.0
2023-11-30 13:05:00,130.47,130.55,130.41,130.52,21937.0,126.0597,126.137,126.0017,126.108,21937.0
2023-11-30 13:10:00,130.58,130.69,130.55,130.66,9042.0,126.166,126.2723,126.137,126.2433,9042.0
2023-11-30 13:15:00,130.69,130.79,130.66,130.69,8262.0,126.2723,126.3689,126.2433,126.2723,8262.0
2023-11-30 13:20:00,130.66,130.84,130.64,130.77,6782.0,126.2433,126.4172,126.2239,126.3496,6782.0
2023-11-30 13:25:00,130.77,130.77,130.56,130.66,6776.0,126.3496,126.3496,126.1466,126.2433,6776.0
2023-11-30 13:30:00,130.68,130.76,130.63,130.75,9144.0,126.2626,126.3399,126.2143,126.3302,9144.0
2023-11-30 13:35:00,130.74,130.86,130.71,130.81,12133.0,126.3206,126.4365,126.2916,126.3882,12133.0
2023-11-30 13:40:00,130.84,130.89,130.73,130.82,8170.0,126.4172,126.4655,126.3109,126.3979,8170.0
2023-11-30 13:45:00,130.78,130.83,130.74,130.77,11446.0,126.3592,126.4075,126.3206,126.3496,11446.0
2023-11-30 13:50:00,130.75,130.84,130.72,130.81,10289.0,126.3302,126.4172,126.3012,126.3882,10289.0
2023-11-30 13:55:00,130.81,130.96,130.76,130.96,15059.0,126.3882,126.5331,126.3399,126.5331,15059.0
2023-11-30 14:00:00,130.96,131.09,130.92,130.94,21367.0,126.5331,126.6587,126.4945,126.5138,21367.0
2023-11-30 14:05:00,130.97,131.1,130.75,130.76,18238.0,126.5428,126.6684,126.3302,126.3399,18238.0
2023-11-30 14:10:00,130.75,130.8,130.69,130.73,10348.0,126.3302,126.3785,126.2723,126.3109,10348.0
2023-11-30 14:15:00,130.69,130.88,130.66,130.88,16581.0,126.2723,126.4558,126.2433,126.4558,16581.0
2023-11-30 14:20:00,130.87,130.96,130.78,130.94,18288.0,126.4462,126.5331,126.3592,126.5138,18288.0
2023-11-30 14:25:00,130.96,131.11,130.94,130.96,24260.0,126.5331,126.6781,126.5138,126.5331,24260.0
2023-11-30 14:30:00,130.92,131.1,130.89,131.07,25999.0,126.4945,126.6684,126.4655,126.6394,25999.0
2023-11-30 14:35:00,131.1,131.28,131.08,131.22,44739.0,126.6684,126.8423,126.6491,126.7843,44739.0
2023-11-30 14:40:00,131.25,131.41,131.22,131.25,29463.0,126.8133,126.9679,126.7843,126.8133,29463.0
2023-11-30 14:45:00,131.22,131.45,131.22,131.25,73906.0,126.7843,127.0066,126.7843,126.8133,73906.0
2023-11-30 14:50:00,131.27,131.36,131.2,131.31,53097.0,126.8326,126.9196,126.765,126.8713,53097.0
2023-11-30 14:55:00,131.29,131.3,130.86,130.96,52960.0,126.852,126.8616,126.4365,126.5331,52960.0
2023-11-30 15:00:00,130.96,131.01,130.58,130.71,71254.0,126.5331,126.5814,126.166,126.2916,71254.0
2023-11-30 15:05:00,130.69,130.69,130.4,130.59,38109.0,126.2723,126.2723,125.9921,126.1756,38109.0
2023-11-30 15:10:00,130.61,130.63,130.5,130.6,26590.0,126.195,126.2143,126.0887,126.1853,26590.0
2023-11-30 15:15:00,130.6,130.67,130.55,130.62,19960.0,126.1853,126.2529,126.137,126.2046,19960.0
2023-11-30 15:20:00,130.62,130.72,130.54,130.55,102053.0,126.2046,126.3012,126.1273,126.137,102053.0
2023-11-30 15:25:00,130.59,130.61,130.46,130.54,62669.0,126.1756,126.195,126.05,126.1273,62669.0
2023-11-30 15:30:00,130.55,130.55,130.27,130.42,81633.0,126.137,126.137,125.8665,126.0114,81633.0
2023-11-30 15:35:00,130.42,130.5,130.33,130.47,91280.0,126.0114,126.0887,125.9244,126.0597,91280.0
2023-11-30 15:40:00,130.49,130.84,130.43,130.84,68679.0,126.079,126.4172,126.021,126.4172,68679.0
2023-11-30 15:45:00,130.83,130.85,130.48,130.51,127169.0,126.4075,126.4268,126.0694,126.0983,127169.0
2023-11-30 15:50:00,130.52,131.05,130.48,131.02,184331.0,126.108,126.6201,126.0694,126.5911,184331.0
2023-11-30 15:55:00,131.0,131.34,130.96,131.13,548425.0,126.5718,126.9003,126.5331,126.6974,548425.0
2023-12-01 09:30:00,130.67,131.36,130.29,131.35,50710.0,126.2529,126.9196,125.8858,126.9099,50710.0
2023-12-01 09:35:00,131.23,132.19,131.21,131.24,34747.0,126.794,127.7216,126.7747,126.8037,34747.0
2023-12-01 09:40:00,131.13,131.16,130.64,130.95,12082.0,126.6974,126.7264,126.2239,126.5235,12082.0
2023-12-01 09:45:00,130.91,130.93,130.51,130.7,10221.0,126.4848,126.5041,126.0983,126.2819,10221.0
2023-12-01 09:50:00,130.87,131.08,130.82,130.93,10913.0,126.4462,126.6491,126.3979,126.5041,10913.0
2023-12-01 09:55:00,131.0,131.67,130.99,131.61,12647.0,126.5718,127.2191,126.5621,127.1612,12647.0
2023-12-01 10:00:00,131.62,132.03,131.61,131.91,34924.0,127.1708,127.567,127.1612,127.451,34924.0
2023-12-01 10:05:00,131.86,132.04,131.7,131.77,16896.0,127.4027,127.5766,127.2481,127.3157,16896.0
2023-12-01 10:10:00,131.72,131.73,131.19,131.47,19982.0,127.2674,127.2771,126.7554,127.0259,19982.0
2023-12-01 10:15:00,131.47,131.9,131.41,131.9,20436.0,127.0259,127.4414,126.9679,127.4414,20436.0
2023-12-01 10:20:00,131.92,132.34,131.83,132.34,17227.0,127.4607,127.8665,127.3737,127.8665,17227.0
2023-12-01 10:25:00,132.36,132.38,132.01,132.1,19163.0,127.8858,127.9051,127.5476,127.6346,19163.0
2023-12-01 10:30:00,132.08,132.68,132.01,132.68,34972.0,127.6153,128.195,127.5476,128.195,34972.0
2023-12-01 10:35:00,132.68,133.08,132.62,133.02,27479.0,128.195,128.5815,128.137,128.5235,27479.0
2023-12-01 10:40:00,133.03,133.25,132.8,132.85,16889.0,128.5332,128.7457,128.3109,128.3592,16889.0
2023-12-01 10:45:00,132.9,132.9,132.49,132.56,10966.0,128.4076,128.4076,128.0114,128.079,10966.0
2023-12-01 10:50:00,132.52,132.8,132.4,132.49,15922.0,128.0404,128.3109,127.9245,128.0114,15922.0
2023-12-01 10:55:00,132.4,132.56,132.19,132.33,20384.0,127.9245,128.079,127.7216,127.8568,20384.0
2023-12-01 11:00:00,132.25,132.47,132.19,132.28,11485.0,127.7795,127.9921,127.7216,127.8085,11485.0
2023-12-01 11:05:00,132.19,132.57,132.02,132.47,16542.0,127.7216,128.0887,127.5573,127.9921,16542.0
2023-12-01 11:10:00,132.62,132.89,132.41,132.81,14776.0,128.137,128.3979,127.9341,128.3206,14776.0
2023-12-01 11:15:00,132.84,133.09,132.67,132.83,19473.0,128.3496,128.5911,128.1853,128.3399,19473.0
2023-12-01 11:20:00,132.87,132.97,132.42,132.55,21939.0,128.3786,128.4752,127.9438,128.0694,21939.0
2023-12-01 11:25:00,132.55,132.91,132.49,132.91,26356.0,128.0694,128.4172,128.0114,128.4172,26356.0
2023-12-01 11:30:00,132.92,132.93,132.65,132.93,8452.0,128.4269,128.4365,128.166,128.4365,8452.0
2023-12-01 11:35:00,132.94,133.04,132.79,132.85,7895.0,128.4462,128.5428,128.3013,128.3592,7895.0
2023-12-01 11:40:00,132.83,133.31,132.82,133.28,12583.0,128.3399,128.8037,128.3303,128.7747,12583.0
2023-12-01 11:45:00,133.24,133.34,133.06,133.3,10801.0,128.7361,128.8327,128.5621,128.794,10801.0
2023-12-01 11:50:00,133.34,133.56,133.2,133.43,16844.0,128.8327,129.0452,128.6974,128.9196,16844.0
2023-12-01 11:55:00,133.44,133.44,133.06,133.06,15989.0,128.9293,128.9293,128.5621,128.5621,15989.0
2023-12-01 12:00:00,133.01,133.19,132.89,132.95,9845.0,128.5138,128.6877,128.3979,128.4559,9845.0
2023-12-01 12:05:00,132.93,133.3,132.88,133.02,14413.0,128.4365,128.794,128.3882,128.5235,14413.0
2023-12-01 12:10:00,133.07,133.37,133.07,133.24,9165.0,128.5718,128.8617,128.5718,128.7361,9165.0
2023-12-01 12:15:00,133.21,133.37,133.17,133.28,7680.0,128.7071,128.8617,128.6684,128.7747,7680.0
2023-12-01 12:20:00,133.28,133.47,133.21,133.35,11032.0,128.7747,128.9583,128.7071,128.8423,11032.0
2023-12-01 12:25:00,133.41,133.53,133.3,133.36,10117.0,128.9003,129.0163,128.794,128.852,10117.0
2023-12-01 12:30:00,133.31,133.55,133.26,133.37,9844.0,128.8037,129.0356,128.7554,128.8617,9844.0
2023-12-01 12:35:00,133.42,133.71,133.41,133.58,17467.0,128.91,129.1902,128.9003,129.0646,17467.0
2023-12-01 12:40:00,133.55,133.67,133.52,133.58,10123.0,129.0356,129.1515,129.0066,129.0646,10123.0
2023-12-01 12:45:00,133.63,133.69,133.55,133.58,10088.0,129.1129,129.1708,129.0356,129.0646,10088.0
2023-12-01 12:50:00,133.55,133.84,133.54,133.84,13681.0,129.0356,129.3158,129.0259,129.3158,13681.0
2023-12-01 12:55:00,133.85,133.97,133.85,133.94,12038.0,129.3254,129.4414,129.3254,129.4124,12038.0
2023-12-01 13:00:00,133.93,134.08,133.73,133.96,23129.0,129.4027,129.5477,129.2095,129.4317,23129.0
2023-12-01 13:05:00,133.97,133.97,133.68,133.94,14161.0,129.4414,129.4414,129.1612,129.4124,14161.0
2023-12-01 13:10:00,133.94,134.01,133.87,133.96,12575.0,129.4124,129.48,129.3448,129.4317,12575.0
2023-12-01 13:15:00,133.97,134.16,133.9,134.16,10796.0,129.4414,129.625,129.3737,129.625,10796.0
2023-12-01 13:20:00,134.16,134.34,134.09,134.28,13215.0,129.625,129.7989,129.5573,129.7409,13215.0
2023-12-01 13:25:00,134.32,134.33,134.15,134.25,9692.0,129.7795,129.7892,129.6153,129.7119,9692.0
2023-12-01 13:30:00,134.29,134.61,134.23,134.49,13996.0,129.7506,130.0597,129.6926,129.9438,13996.0
2023-12-01 13:35:00,134.45,134.57,134.42,134.45,10058.0,129.9052,130.0211,129.8762,129.9052,10058.0
2023-12-01 13:40:00,134.48,134.48,134.17,134.38,14864.0,129.9341,129.9341,129.6346,129.8375,14864.0
2023-12-01 13:45:00,134.35,134.35,134.11,134.12,11007.0,129.8085,129.8085,129.5766,129.5863,11007.0
2023-12-01 13:50:00,134.14,134.17,134.07,134.14,9102.0,129.6056,129.6346,129.538,129.6056,9102.0
2023-12-01 13:55:00,134.15,134.36,134.14,134.16,8878.0,129.6153,129.8182,129.6056,129.625,8878.0
2023-12-01 14:00:00,134.17,134.22,134.08,134.09,11891.0,129.6346,129.6829,129.5477,129.5573,11891.0
2023-12-01 14:05:00,134.08,134.13,133.95,133.97,10323.0,129.5477,129.596,129.4221,129.4414,10323.0
2023-12-01 14:10:00,133.97,134.05,133.76,133.79,15682.0,129.4414,129.5187,129.2385,129.2675,15682.0
2023-12-01 14:15:00,133.76,133.81,133.53,133.53,7673.0,129.2385,129.2868,129.0163,129.0163,7673.0
2023-12-01 14:20:00,133.51,133.56,133.35,133.37,12202.0,128.9969,129.0452,128.8423,128.8617,12202.0
2023-12-01 14:25:00,133.35,133.39,133.19,133.36,12687.0,128.8423,128.881,128.6877,128.852,12687.0
2023-12-01 14:30:00,133.39,133.67,133.39,133.66,8100.0,128.881,129.1515,128.881,129.1419,8100.0
2023-12-01 14:35:00,133.66,133.66,133.56,133.64,9093.0,129.1419,129.1419,129.0452,129.1225,9093.0
2023-12-01 14:40:00,133.64,133.72,133.4,133.46,13640.0,129.1225,129.1998,128.8906,128.9486,13640.0
2023-12-01 14:45:00,133.46,133.65,133.44,133.59,8912.0,128.9486,129.1322,128.9293,129.0742,8912.0
2023-12-01 14:50:00,133.61,133.66,133.53,133.59,6633.0,129.0935,129.1419,129.0163,129.0742,6633.0
2023-12-01 14:55:00,133.61,133.68,133.58,133.66,9901.0,129.0935,129.1612,129.0646,129.1419,9901.0
2023-12-01 15:00:00,133.65,133.69,133.58,133.64,14322.0,129.1322,129.1708,129.0646,129.1225,14322.0
2023-12-01 15:05:00,133.59,133.61,133.35,133.42,15629.0,129.0742,129.0935,128.8423,128.91,15629.0
2023-12-01 15:10:00,133.41,133.53,133.39,133.4,22641.0,128.9003,129.0163,128.881,128.8906,22641.0
2023-12-01 15:15:00,133.45,133.58,133.44,133.53,13248.0,128.939,129.0646,128.9293,129.0163,13248.0
2023-12-01 15:20:00,133.54,133.64,133.5,133.58,12395.0,129.0259,129.1225,128.9873,129.0646,12395.0
2023-12-01 15:25:00,133.6,133.71,133.52,133.61,16916.0,129.0839,129.1902,129.0066,129.0935,16916.0
2023-12-01 15:30:00,133.61,133.84,133.61,133.84,20248.0,129.0935,129.3158,129.0935,129.3158,20248.0
2023-12-01 15:35:00,133.84,134.08,133.84,133.9,31560.0,129.3158,129.5477,129.3158,129.3737,31560.0
2023-12-01 15:40:00,133.89,134.1,133.88,134.07,26400.0,129.3641,129.567,129.3544,129.538,26400.0
2023-12-01 15:45:00,134.07,134.31,134.02,134.3,49016.0,129.538,129.7699,129.4897,129.7602,49016.0
2023-12-01 15:50:00,134.3,134.64,134.28,134.57,93555.0,129.7602,130.0887,129.7409,130.0211,93555.0
2023-12-01 15:55:00,134.56,134.81,134.52,134.7,173533.0,130.0114,130.253,129.9728,130.1467,173533.0
2023-12-04 09:30:00,134.46,135.38,134.12,134.68,54314.0,129.9148,130.8037,129.5863,130.1274,54314.0
2023-12-04 09:35:00,134.99,135.18,134.63,135.05,17569.0,130.4269,130.6105,130.0791,130.4849,17569.0
2023-12-04 09:40:00,135.04,135.74,135.01,135.64,23156.0,130.4752,131.1515,130.4462,131.0549,23156.0
2023-12-04 09:45:00,135.71,136.04,135.67,135.93,19134.0,131.1226,131.4414,131.0839,131.3351,19134.0
2023-12-04 09:50:00,135.9,136.22,135.67,135.78,22845.0,131.3061,131.6153,131.0839,131.1902,22845.0
2023-12-04 09:55:00,135.78,135.85,135.04,135.04,27412.0,131.1902,131.2578,130.4752,130.4752,27412.0
2023-12-04 10:00:00,135.11,135.45,134.54,134.72,32021.0,130.5428,130.8714,129.9921,130.166,32021.0
2023-12-04 10:05:00,134.69,135.8,134.66,135.58,39978.0,130.137,131.2095,130.1081,130.997,39978.0
2023-12-04 10:10:00,135.65,136.28,135.51,136.23,37079.0,131.0646,131.6733,130.9293,131.625,37079.0
2023-12-04 10:15:00,136.21,136.39,135.97,136.14,32143.0,131.6057,131.7796,131.3738,131.538,32143.0
2023-12-04 10:20:00,136.11,136.35,135.89,136.04,19732.0,131.509,131.7409,131.2965,131.4414,19732.0
2023-12-04 10:25:00,136.05,136.44,135.84,135.9,35927.0,131.4511,131.8279,131.2482,131.3061,35927.0
2023-12-04 10:30:00,135.96,136.08,135.74,135.74,24173.0,131.3641,131.4801,131.1515,131.1515,24173.0
2023-12-04 10:35:00,135.76,136.16,135.69,136.16,19620.0,131.1709,131.5574,131.1032,131.5574,19620.0
2023-12-04 10:40:00,136.22,136.57,136.2,136.48,24248.0,131.6153,131.9535,131.596,131.8665,24248.0
2023-12-04 10:45:00,136.56,136.56,136.17,136.26,14801.0,131.9438,131.9438,131.567,131.654,14801.0
2023-12-04 10:50:00,136.22,136.32,135.99,136.03,20208.0,131.6153,131.7119,131.3931,131.4317,20208.0
2023-12-04 10:55:00,136.05,136.05,135.51,135.52,16038.0,131.4511,131.4511,130.9293,130.939,16038.0
2023-12-04 11:00:00,135.54,135.77,135.49,135.57,17790.0,130.9583,131.1805,130.91,130.9873,17790.0
2023-12-04 11:05:00,135.57,135.87,135.52,135.7,12683.0,130.9873,131.2772,130.939,131.1129,12683.0
2023-12-04 11:10:00,135.8,136.15,135.61,136.13,16208.0,131.2095,131.5477,131.0259,131.5284,16208.0
2023-12-04 11:15:00,136.14,136.39,136.09,136.34,10794.0,131.538,131.7796,131.4897,131.7313,10794.0
2023-12-04 11:20:00,136.34,136.52,136.33,136.41,20987.0,131.7313,131.9052,131.7216,131.7989,20987.0
2023-12-04 11:25:00,136.38,136.44,136.12,136.13,20007.0,131.7699,131.8279,131.5187,131.5284,20007.0
2023-12-04 11:30:00,136.12,136.16,135.68,135.71,15346.0,131.5187,131.5574,131.0936,131.1226,15346.0
2023-12-04 11:35:00,135.68,135.84,135.61,135.81,10549.0,131.0936,131.2482,131.0259,131.2192,10549.0
2023-12-04 11:40:00,135.83,136.08,135.69,135.87,24831.0,131.2385,131.4801,131.1032,131.2772,24831.0
2023-12-04 11:45:00,135.91,135.97,135.62,135.65,31216.0,131.3158,131.3738,131.0356,131.0646,31216.0
2023-12-04 11:50:00,135.63,135.95,135.63,135.83,10777.0,131.0453,131.3545,131.0453,131.2385,10777.0
2023-12-04 11:55:00,135.83,135.83,135.48,135.6,21247.0,131.2385,131.2385,130.9003,131.0163,21247.0
2023-12-04 12:00:00,135.58,135.59,135.21,135.37,8818.0,130.997,131.0066,130.6395,130.7941,8818.0
2023-12-04 12:05:00,135.35,135.43,135.12,135.21,11744.0,130.7747,130.852,130.5525,130.6395,11744.0
2023-12-04 12:10:00,135.23,135.31,135.09,135.2,9964.0,130.6588,130.7361,130.5235,130.6298,9964.0
2023-12-04 12:15:00,135.21,135.22,135.09,135.15,9373.0,130.6395,130.6491,130.5235,130.5815,9373.0
2023-12-04 12:20:00,135.14,135.22,134.95,135.1,13399.0,130.5718,130.6491,130.3883,130.5332,13399.0
2023-12-04 12:25:00,135.09,135.23,134.93,135.17,9245.0,130.5235,130.6588,130.3689,130.6008,9245.0
2023-12-04 12:30:00,135.17,135.2,134.91,135.12,8476.0,130.6008,130.6298,130.3496,130.5525,8476.0
2023-12-04 12:35:00,135.09,135.09,134.77,135.0,7256.0,130.5235,130.5235,130.2143,130.4366,7256.0
2023-12-04 12:40:00,134.99,135.0,134.77,134.81,8224.0,130.4269,130.4366,130.2143,130.253,8224.0
2023-12-04 12:45:00,134.84,134.95,134.75,134.9,19827.0,130.282,130.3883,130.195,130.3399,19827.0
2023-12-04 12:50:00,134.91,135.08,134.88,134.96,15369.0,130.3496,130.5139,130.3206,130.3979,15369.0
2023-12-04 12:55:00,134.95,134.99,134.82,134.83,21316.0,130.3883,130.4269,130.2626,130.2723,21316.0
2023-12-04 13:00:00,134.86,134.87,134.51,134.55,18108.0,130.3013,130.311,129.9631,130.0018,18108.0
2023-12-04 13:05:00,134.56,134.75,134.46,134.58,27269.0,130.0114,130.195,129.9148,130.0308,27269.0
2023-12-04 13:10:00,134.63,134.84,134.52,134.8,8375.0,130.0791,130.282,129.9728,130.2433,8375.0
2023-12-04 13:15:00,134.81,134.97,134.66,134.91,5866.0,130.253,130.4076,130.1081,130.3496,5866.0
2023-12-04 13:20:00,134.95,135.04,134.87,134.92,7861.0,130.3883,130.4752,130.311,130.3593,7861.0
2023-12-04 13:25:00,134.92,135.03,134.85,134.9,15504.0,130.3593,130.4655,130.2916,130.3399,15504.0
2023-12-04 13:30:00,134.85,135.0,134.67,135.0,14538.0,130.2916,130.4366,130.1177,130.4366,14538.0
2023-12-04 13:35:00,135.05,135.05,134.89,135.0,5897.0,130.4849,130.4849,130.3303,130.4366,5897.0
2023-12-04 13:40:00,134.96,134.99,134.86,134.93,4397.0,130.3979,130.4269,130.3013,130.3689,4397.0
2023-12-04 13:45:00,134.95,135.32,134.94,135.15,12088.0,130.3883,130.7457,130.3786,130.5815,12088.0
2023-12-04 13:50:00,135.21,135.21,134.98,135.13,14069.0,130.6395,130.6395,130.4172,130.5622,14069.0
2023-12-04 13:55:00,135.13,135.21,135.03,135.15,9007.0,130.5622,130.6395,130.4655,130.5815,9007.0
2023-12-04 14:00:00,135.25,135.47,135.18,135.3,14066.0,130.6781,130.8907,130.6105,130.7264,14066.0
2023-12-04 14:05:00,135.3,135.42,135.2,135.42,9782.0,130.7264,130.8424,130.6298,130.8424,9782.0
2023-12-04 14:10:00,135.4,135.63,135.38,135.46,14282.0,130.823,131.0453,130.8037,130.881,14282.0
2023-12-04 14:15:00,135.5,135.52,135.13,135.16,5252.0,130.9197,130.939,130.5622,130.5912,5252.0
2023-12-04 14:20:00,135.16,135.23,134.97,135.05,14947.0,130.5912,130.6588,130.4076,130.4849,14947.0
2023-12-04 14:25:00,135.04,135.08,134.91,134.98,11365.0,130.4752,130.5139,130.3496,130.4172,11365.0
2023-12-04 14:30:00,134.97,134.99,134.54,134.6,20557.0,130.4076,130.4269,129.9921,130.0501,20557.0
2023-12-04 14:35:00,134.57,134.88,134.56,134.88,32702.0,130.0211,130.3206,130.0114,130.3206,32702.0
2023-12-04 14:40:00,134.86,134.86,134.47,134.83,15132.0,130.3013,130.3013,129.9245,130.2723,15132.0
2023-12-04 14:45:00,134.89,135.08,134.78,134.89,10307.0,130.3303,130.5139,130.224,130.3303,10307.0
2023-12-04 14:50:00,134.88,134.97,134.76,134.87,10130.0,130.3206,130.4076,130.2047,130.311,10130.0
2023-12-04 14:55:00,134.84,134.9,134.69,134.85,11157.0,130.282,130.3399,130.137,130.2916,11157.0
2023-12-04 15:00:00,134.88,135.07,134.83,134.83,9096.0,130.3206,130.5042,130.2723,130.2723,9096.0
2023-12-04 15:05:00,134.78,134.87,134.72,134.77,8270.0,130.224,130.311,130.166,130.2143,8270.0
2023-12-04 15:10:00,134.74,134.97,134.74,134.84,14304.0,130.1854,130.4076,130.1854,130.282,14304.0
2023-12-04 15:15:00,134.88,135.04,134.66,135.0,9722.0,130.3206,130.4752,130.1081,130.4366,9722.0
2023-12-04 15:20:00,135.06,135.15,134.85,134.93,20594.0,130.4945,130.5815,130.2916,130.3689,20594.0
2023-12-04 15:25:00,134.91,134.91,134.66,134.66,20323.0,130.3496,130.3496,130.1081,130.1081,20323.0
2023-12-04 15:30:00,134.65,134.83,134.53,134.82,24723.0,130.0984,130.2723,129.9825,130.2626,24723.0
2023-12-04 15:35:00,134.81,134.93,134.73,134.76,34771.0,130.253,130.3689,130.1757,130.2047,34771.0
2023-12-04 15:40:00,134.73,134.86,134.67,134.75,28193.0,130.1757,130.3013,130.1177,130.195,28193.0
2023-12-04 15:45:00,134.74,134.88,134.71,134.85,30447.0,130.1854,130.3206,130.1564,130.2916,30447.0
2023-12-04 15:50:00,134.87,135.1,134.87,134.91,56831.0,130.311,130.5332,130.311,130.3496,56831.0
2023-12-04 15:55:00,134.92,135.03,134.74,134.75,154394.0,130.3593,130.4655,130.1854,130.195,154394.0
2023-12-05 09:30:00,135.17,135.32,134.31,134.49,37819.0,130.6008,130.7457,129.7699,129.9438,37819.0
2023-12-05 09:35:00,134.5,134.75,134.22,134.47,18225.0,129.9535,130.195,129.6829,129.9245,18225.0
2023-12-05 09:40:00,134.38,134.49,133.27,133.47,39328.0,129.8375,129.9438,128.765,128.9583,39328.0
2023-12-05 09:45:00,133.54,134.56,133.44,134.46,15280.0,129.0259,130.0114,128.9293,129.9148,15280.0
2023-12-05 09:50:00,134.37,134.55,134.09,134.55,7196.0,129.8279,130.0018,129.5573,130.0018,7196.0
2023-12-05 09:55:00,134.56,134.65,134.31,134.58,11798.0,130.0114,130.0984,129.7699,130.0308,11798.0
2023-12-05 10:00:00,134.57,134.85,134.21,134.39,15871.0,130.0211,130.2916,129.6733,129.8472,15871.0
2023-12-05 10:05:00,134.35,134.75,134.17,134.73,17045.0,129.8085,130.195,129.6346,130.1757,17045.0
2023-12-05 10:10:00,134.67,135.02,134.58,134.6,24087.0,130.1177,130.4559,130.0308,130.0501,24087.0
2023-12-05 10:15:00,134.61,135.06,134.54,134.9,9776.0,130.0597,130.4945,129.9921,130.3399,9776.0
2023-12-05 10:20:00,134.87,135.26,134.85,135.1,12167.0,130.311,130.6878,130.2916,130.5332,12167.0
2023-12-05 10:25:00,135.12,135.16,134.83,135.04,28502.0,130.5525,130.5912,130.2723,130.4752,28502.0
2023-12-05 10:30:00,135.05,135.08,134.83,134.91,10300.0,130.4849,130.5139,130.2723,130.3496,10300.0
2023-12-05 10:35:00,134.82,134.89,134.61,134.89,31226.0,130.2626,130.3303,130.0597,130.3303,31226.0
2023-12-05 10:40:00,134.81,134.94,134.65,134.92,24567.0,130.253,130.3786,130.0984,130.3593,24567.0
2023-12-05 10:45:00,134.97,134.99,134.84,134.87,7156.0,130.4076,130.4269,130.282,130.311,7156.0
2023-12-05 10:50:00,134.85,134.94,134.69,134.94,10930.0,130.2916,130.3786,130.137,130.3786,10930.0
2023-12-05 10:55:00,134.89,135.03,134.89,134.95,11354.0,130.3303,130.4655,130.3303,130.3883,11354.0
2023-12-05 11:00:00,134.91,134.95,134.71,134.77,6178.0,130.3496,130.3883,130.1564,130.2143,6178.0
2023-12-05 11:05:00,134.75,134.79,134.47,134.5,10665.0,130.195,130.2337,129.9245,129.9535,10665.0
2023-12-05 11:10:00,134.47,134.52,134.31,134.33,6272.0,129.9245,129.9728,129.7699,129.7892,6272.0
2023-12-05 11:15:00,134.3,134.53,134.29,134.44,7361.0,129.7602,129.9825,129.7506,129.8955,7361.0
2023-12-05 11:20:00,134.44,134.46,134.31,134.31,11085.0,129.8955,129.9148,129.7699,129.7699,11085.0
2023-12-05 11:25:00,134.33,134.68,134.31,134.63,11610.0,129.7892,130.1274,129.7699,130.0791,11610.0
2023-12-05 11:30:00,134.63,134.68,134.56,134.63,8946.0,130.0791,130.1274,130.0114,130.0791,8946.0
2023-12-05 11:35:00,134.63,134.85,134.59,134.8,15026.0,130.0791,130.2916,130.0404,130.2433,15026.0
2023-12-05 11:40:00,134.79,135.0,134.75,135.0,11800.0,130.2337,130.4366,130.195,130.4366,11800.0
2023-12-05 11:45:00,134.98,135.07,134.87,135.04,8075.0,130.4172,130.5042,130.311,130.4752,8075.0
2023-12-05 11:50:00,135.03,135.08,134.82,134.87,13082.0,130.4655,130.5139,130.2626,130.311,13082.0
2023-12-05 11:55:00,134.87,134.93,134.79,134.91,9018.0,130.311,130.3689,130.2337,130.3496,9018.0
2023-12-05 12:00:00,134.91,134.96,134.61,134.66,10204.0,130.3496,130.3979,130.0597,130.1081,10204.0
2023-12-05 12:05:00,134.63,134.66,134.45,134.47,10555.0,130.0791,130.1081,129.9052,129.9245,10555.0
2023-12-05 12:10:00,134.49,134.56,134.44,134.48,10537.0,129.9438,130.0114,129.8955,129.9341,10537.0
2023-12-05 12:15:00,134.47,134.62,134.4,134.4,9899.0,129.9245,130.0694,129.8568,129.8568,9899.0
2023-12-05 12:20:00,134.41,134.58,134.38,134.42,8871.0,129.8665,130.0308,129.8375,129.8762,8871.0
2023-12-05 12:25:00,134.45,134.48,134.28,134.36,11324.0,129.9052,129.9341,129.7409,129.8182,11324.0
2023-12-05 12:30:00,134.34,134.35,134.25,134.33,11336.0,129.7989,129.8085,129.7119,129.7892,11336.0
2023-12-05 12:35:00,134.36,134.36,133.99,133.99,6352.0,129.8182,129.8182,129.4607,129.4607,6352.0
2023-12-05 12:40:00,134.0,134.02,133.75,133.79,14627.0,129.4704,129.4897,129.2288,129.2675,14627.0
2023-12-05 12:45:00,133.81,134.15,133.75,134.15,18230.0,129.2868,129.6153,129.2288,129.6153,18230.0
2023-12-05 12:50:00,134.11,134.13,133.84,133.89,11464.0,129.5766,129.596,129.3158,129.3641,11464.0
2023-12-05 12:55:00,133.91,134.08,133.91,134.08,8095.0,129.3834,129.5477,129.3834,129.5477,8095.0
2023-12-05 13:00:00,134.08,134.08,133.88,133.89,7498.0,129.5477,129.5477,129.3544,129.3641,7498.0
2023-12-05 13:05:00,133.87,133.9,133.69,133.79,7436.0,129.3448,129.3737,129.1708,129.2675,7436.0
2023-12-05 13:10:00,133.82,134.0,133.78,133.98,6417.0,129.2965,129.4704,129.2578,129.451,6417.0
2023-12-05 13:15:00,134.0,134.19,133.99,134.11,5589.0,129.4704,129.6539,129.4607,129.5766,5589.0
2023-12-05 13:20:00,134.06,134.15,134.03,134.13,7702.0,129.5283,129.6153,129.4994,129.596,7702.0
2023-12-05 13:25:00,134.11,134.16,133.99,134.01,13405.0,129.5766,129.625,129.4607,129.48,13405.0
2023-12-05 13:30:00,134.02,134.08,133.96,134.0,4568.0,129.4897,129.5477,129.4317,129.4704,4568.0
2023-12-05 13:35:00,133.99,134.01,133.86,133.92,7863.0,129.4607,129.48,129.3351,129.3931,7863.0
2023-12-05 13:40:00,133.91,134.09,133.86,134.0,9702.0,129.3834,129.5573,129.3351,129.4704,9702.0
2023-12-05 13:45:00,134.05,134.06,133.93,134.03,5698.0,129.5187,129.5283,129.4027,129.4994,5698.0
2023-12-05 13:50:00,133.98,134.16,133.96,134.16,7291.0,129.451,129.625,129.4317,129.625,7291.0
2023-12-05 13:55:00,134.17,134.26,134.01,134.03,8856.0,129.6346,129.7216,129.48,129.4994,8856.0
2023-12-05 14:00:00,134.03,134.03,133.87,133.95,6986.0,129.4994,129.4994,129.3448,129.4221,6986.0
2023-12-05 14:05:00,133.93,133.93,133.73,133.74,7786.0,129.4027,129.4027,129.2095,129.2192,7786.0
2023-12-05 14:10:00,133.75,133.8,133.42,133.46,22679.0,129.2288,129.2771,128.91,128.9486,22679.0
2023-12-05 14:15:00,133.47,133.47,133.25,133.3,22036.0,128.9583,128.9583,128.7457,128.794,22036.0
2023-12-05 14:20:00,133.28,133.6,133.27,133.55,11772.0,128.7747,129.0839,128.765,129.0356,11772.0
2023-12-05 14:25:00,133.6,133.6,133.33,133.33,9978.0,129.0839,129.0839,128.823,128.823,9978.0
2023-12-05 14:30:00,133.35,133.39,133.07,133.07,9593.0,128.8423,128.881,128.5718,128.5718,9593.0
2023-12-05 14:35:00,133.07,133.18,133.02,133.03,9352.0,128.5718,128.6781,128.5235,128.5332,9352.0
2023-12-05 14:40:00,133.04,133.23,132.94,133.18,22388.0,128.5428,128.7264,128.4462,128.6781,22388.0
2023-12-05 14:45:00,133.15,133.35,133.1,133.34,8044.0,128.6491,128.8423,128.6008,128.8327,8044.0
2023-12-05 14:50:00,133.32,133.43,133.2,133.42,10594.0,128.8134,128.9196,128.6974,128.91,10594.0
2023-12-05 14:55:00,133.42,133.63,133.37,133.51,16917.0,128.91,129.1129,128.8617,128.9969,16917.0
2023-12-05 15:00:00,133.48,133.57,133.37,133.4,14382.0,128.9679,129.0549,128.8617,128.8906,14382.0
2023-12-05 15:05:00,133.4,133.42,133.28,133.31,12825.0,128.8906,128.91,128.7747,128.8037,12825.0
2023-12-05 15:10:00,133.33,133.38,133.22,133.37,15020.0,128.823,128.8713,128.7167,128.8617,15020.0
2023-12-05 15:15:00,133.35,133.5,133.28,133.46,31355.0,128.8423,128.9873,128.7747,128.9486,31355.0
2023-12-05 15:20:00,133.48,133.49,133.28,133.34,12370.0,128.9679,128.9776,128.7747,128.8327,12370.0
2023-12-05 15:25:00,133.35,133.35,133.04,133.18,30820.0,128.8423,128.8423,128.5428,128.6781,30820.0
2023-12-05 15:30:00,133.18,133.25,133.08,133.09,21889.0,128.6781,128.7457,128.5815,128.5911,21889.0
2023-12-05 15:35:00,133.11,133.15,133.04,133.14,29266.0,128.6105,128.6491,128.5428,128.6394,29266.0
2023-12-05 15:40:00,133.11,133.27,133.08,133.15,26593.0,128.6105,128.765,128.5815,128.6491,26593.0
2023-12-05 15:45:00,133.14,133.28,133.05,133.25,27255.0,128.6394,128.7747,128.5525,128.7457,27255.0
2023-12-05 15:50:00,133.28,133.41,133.28,133.31,36038.0,128.7747,128.9003,128.7747,128.8037,36038.0
2023-12-05 15:55:00,133.33,133.47,133.2,133.36,106981.0,128.823,128.9583,128.6974,128.852,106981.0
2023-12-06 09:30:00,133.79,134.36,133.48,133.79,37049.0,129.2675,129.8182,128.9679,129.2675,37049.0
2023-12-06 09:35:00,133.64,133.72,132.5,133.14,37139.0,129.1225,129.1998,128.0211,128.6394,37139.0
2023-12-06 09:40:00,133.12,133.28,132.6,133.03,28187.0,128.6201,128.7747,128.1177,128.5332,28187.0
2023-12-06 09:45:00,132.98,133.03,132.02,132.43,48423.0,128.4848,128.5332,127.5573,127.9534,48423.0
2023-12-06 09:50:00,132.43,132.73,132.06,132.5,66532.0,127.9534,128.2433,127.5959,128.0211,66532.0
2023-12-06 09:55:00,132.5,132.78,132.25,132.51,32832.0,128.0211,128.2916,127.7795,128.0307,32832.0
2023-12-06 10:00:00,132.46,132.49,131.92,132.28,80106.0,127.9824,128.0114,127.4607,127.8085,80106.0
2023-12-06 10:05:00,132.27,132.62,132.09,132.21,36508.0,127.7988,128.137,127.6249,127.7409,36508.0
2023-12-06 10:10:00,132.26,133.35,132.19,133.32,49421.0,127.7892,128.8423,127.7216,128.8134,49421.0
2023-12-06 10:15:00,133.32,133.41,132.88,133.19,61409.0,128.8134,128.9003,128.3882,128.6877,61409.0
2023-12-06 10:20:00,133.14,133.29,132.98,133.08,41410.0,128.6394,128.7844,128.4848,128.5815,41410.0
2023-12-06 10:25:00,133.09,133.31,133.08,133.17,45632.0,128.5911,128.8037,128.5815,128.6684,45632.0
2023-12-06 10:30:00,133.2,133.49,133.17,133.18,93933.0,128.6974,128.9776,128.6684,128.6781,93933.0
2023-12-06 10:35:00,133.2,133.36,132.99,133.33,49464.0,128.6974,128.852,128.4945,128.823,49464.0
2023-12-06 10:40:00,133.31,133.53,133.27,133.43,29681.0,128.8037,129.0163,128.765,128.9196,29681.0
2023-12-06 10:45:00,133.37,133.78,133.37,133.78,38782.0,128.8617,129.2578,128.8617,129.2578,38782.0
2023-12-06 10:50:00,133.7,134.1,133.7,133.96,37247.0,129.1805,129.567,129.1805,129.4317,37247.0
2023-12-06 10:55:00,134.0,134.02,133.79,133.89,23883.0,129.4704,129.4897,129.2675,129.3641,23883.0
2023-12-06 11:00:00,133.91,134.0,133.69,133.85,33598.0,129.3834,129.4704,129.1708,129.3254,33598.0
2023-12-06 11:05:00,133.83,133.97,133.58,133.6,17428.0,129.3061,129.4414,129.0646,129.0839,17428.0
2023-12-06 11:10:00,133.63,133.81,133.54,133.77,36393.0,129.1129,129.2868,129.0259,129.2481,36393.0
2023-12-06 11:15:00,133.78,134.18,133.73,134.06,26092.0,129.2578,129.6443,129.2095,129.5283,26092.0
2023-12-06 11:20:00,134.06,134.52,134.02,134.47,20562.0,129.5283,129.9728,129.4897,129.9245,20562.0
2023-12-06 11:25:00,134.47,134.73,134.43,134.59,16478.0,129.9245,130.1757,129.8858,130.0404,16478.0
2023-12-06 11:30:00,134.57,134.61,134.33,134.46,24907.0,130.0211,130.0597,129.7892,129.9148,24907.0
2023-12-06 11:35:00,134.47,134.73,134.41,134.69,16350.0,129.9245,130.1757,129.8665,130.137,16350.0
2023-12-06 11:40:00,134.67,134.96,134.66,134.84,28904.0,130.1177,130.3979,130.1081,130.282,28904.0
2023-12-06 11:45:00,134.86,135.16,134.75,134.89,35477.0,130.3013,130.5912,130.195,130.3303,35477.0
2023-12-06 11:50:00,134.87,135.22,134.87,135.11,17258.0,130.311,130.6491,130.311,130.5428,17258.0
2023-12-06 11:55:00,135.12,135.12,134.95,135.0,21748.0,130.5525,130.5525,130.3883,130.4366,21748.0
2023-12-06 12:00:00,135.01,135.01,134.59,134.68,11850.0,130.4462,130.4462,130.0404,130.1274,11850.0
2023-12-06 12:05:00,134.66,134.79,134.51,134.79,26193.0,130.1081,130.2337,129.9631,130.2337,26193.0
2023-12-06 12:10:00,134.79,134.8,134.56,134.65,17914.0,130.2337,130.2433,130.0114,130.0984,17914.0
2023-12-06 12:15:00,134.64,134.67,134.52,134.53,11649.0,130.0887,130.1177,129.9728,129.9825,11649.0
2023-12-06 12:20:00,134.52,134.79,134.51,134.75,20069.0,129.9728,130.2337,129.9631,130.195,20069.0
2023-12-06 12:25:00,134.74,135.01,134.71,134.99,29973.0,130.1854,130.4462,130.1564,130.4269,29973.0
2023-12-06 12:30:00,134.98,135.02,134.82,134.94,14746.0,130.4172,130.4559,130.2626,130.3786,14746.0
2023-12-06 12:35:00,134.99,135.04,134.92,135.01,14733.0,130.4269,130.4752,130.3593,130.4462,14733.0
2023-12-06 12:40:00,134.98,135.07,134.89,135.0,13324.0,130.4172,130.5042,130.3303,130.4366,13324.0
2023-12-06 12:45:00,134.98,134.98,134.65,134.7,10844.0,130.4172,130.4172,130.0984,130.1467,10844.0
2023-12-06 12:50:00,134.67,134.67,134.5,134.57,14454.0,130.1177,130.1177,129.9535,130.0211,14454.0
2023-12-06 12:55:00,134.58,134.63,134.44,134.53,23040.0,130.0308,130.0791,129.8955,129.9825,23040.0
2023-12-06 13:00:00,134.57,134.72,134.55,134.72,12976.0,130.0211,130.166,130.0018,130.166,12976.0
2023-12-06 13:05:00,134.65,134.79,134.51,134.56,8973.0,130.0984,130.2337,129.9631,130.0114,8973.0
2023-12-06 13:10:00,134.53,134.58,134.38,134.38,8390.0,129.9825,130.0308,129.8375,129.8375,8390.0
2023-12-06 13:15:00,134.4,134.42,134.05,134.28,33512.0,129.8568,129.8762,129.5187,129.7409,33512.0
2023-12-06 13:20:00,134.26,134.32,134.13,134.31,11976.0,129.7216,129.7795,129.596,129.7699,11976.0
2023-12-06 13:25:00,134.32,134.7,134.3,134.63,14099.0,129.7795,130.1467,129.7602,130.0791,14099.0
2023-12-06 13:30:00,134.62,134.72,134.47,134.47,17047.0,130.0694,130.166,129.9245,129.9245,17047.0
2023-12-06 13:35:00,134.46,134.5,134.31,134.42,17302.0,129.9148,129.9535,129.7699,129.8762,17302.0
2023-12-06 13:40:00,134.4,134.45,134.25,134.25,11771.0,129.8568,129.9052,129.7119,129.7119,11771.0
2023-12-06 13:45:00,134.24,134.25,134.1,134.12,12187.0,129.7023,129.7119,129.567,129.5863,12187.0
2023-12-06 13:50:00,134.11,134.29,134.07,134.27,24077.0,129.5766,129.7506,129.538,129.7312,24077.0
2023-12-06 13:55:00,134.31,134.58,134.24,134.44,57317.0,129.7699,130.0308,129.7023,129.8955,57317.0
2023-12-06 14:00:00,134.46,134.6,134.39,134.43,39192.0,129.9148,130.0501,129.8472,129.8858,39192.0
2023-12-06 14:05:00,134.45,134.6,134.34,134.37,17682.0,129.9052,130.0501,129.7989,129.8279,17682.0
2023-12-06 14:10:00,134.34,134.39,134.18,134.25,29326.0,129.7989,129.8472,129.6443,129.7119,29326.0
2023-12-06 14:15:00,134.27,134.35,134.18,134.27,20624.0,129.7312,129.8085,129.6443,129.7312,20624.0
2023-12-06 14:20:00,134.28,134.53,134.19,134.39,42359.0,129.7409,129.9825,129.6539,129.8472,42359.0
2023-12-06 14:25:00,134.39,134.39,134.03,134.05,23631.0,129.8472,129.8472,129.4994,129.5187,23631.0
2023-12-06 14:30:00,134.02,134.02,133.74,133.82,35934.0,129.4897,129.4897,129.2192,129.2965,35934.0
2023-12-06 14:35:00,133.81,133.95,133.75,133.76,20256.0,129.2868,129.4221,129.2288,129.2385,20256.0
2023-12-06 14:40:00,133.72,133.95,133.67,133.92,34479.0,129.1998,129.4221,129.1515,129.3931,34479.0
2023-12-06 14:45:00,133.95,134.18,133.81,134.06,33091.0,129.4221,129.6443,129.2868,129.5283,33091.0
2023-12-06 14:50:00,134.06,134.2,133.97,134.11,35925.0,129.5283,129.6636,129.4414,129.5766,35925.0
2023-12-06 14:55:00,134.11,134.11,133.81,133.83,26368.0,129.5766,129.5766,129.2868,129.3061,26368.0
2023-12-06 15:00:00,133.81,133.92,133.73,133.75,25529.0,129.2868,129.3931,129.2095,129.2288,25529.0
2023-12-06 15:05:00,133.73,133.85,133.55,133.78,44003.0,129.2095,129.3254,129.0356,129.2578,44003.0
2023-12-06 15:10:00,133.78,133.83,133.53,133.66,28379.0,129.2578,129.3061,129.0163,129.1419,28379.0
2023-12-06 15:15:00,133.68,133.68,133.55,133.67,46454.0,129.1612,129.1612,129.0356,129.1515,46454.0
2023-12-06 15:20:00,133.67,133.93,133.61,133.78,56397.0,129.1515,129.4027,129.0935,129.2578,56397.0
2023-12-06 15:25:00,133.76,133.97,133.75,133.92,58325.0,129.2385,129.4414,129.2288,129.3931,58325.0
2023-12-06 15:30:00,133.92,134.01,133.85,133.86,49783.0,129.3931,129.48,129.3254,129.3351,49783.0
2023-12-06 15:35:00,133.86,134.04,133.79,133.94,48206.0,129.3351,129.509,129.2675,129.4124,48206.0
2023-12-06 15:40:00,133.92,133.94,133.81,133.88,46070.0,129.3931,129.4124,129.2868,129.3544,46070.0
2023-12-06 15:45:00,133.87,133.88,133.72,133.79,53167.0,129.3448,129.3544,129.1998,129.2675,53167.0
2023-12-06 15:50:00,133.78,133.97,133.78,133.9,100580.0,129.2578,129.4414,129.2578,129.3737,100580.0
2023-12-06 15:55:00,133.92,134.16,133.85,133.96,220700.0,129.3931,129.625,129.3254,129.4317,220700.0
2023-12-07 09:30:00,139.19,139.79,136.14,136.23,267703.0,134.4849,135.0646,131.538,131.625,267703.0
2023-12-07 09:35:00,136.33,138.28,136.13,137.65,213318.0,131.7216,133.6057,131.5284,132.997,213318.0
2023-12-07 09:40:00,137.72,137.83,136.23,136.28,97687.0,133.0646,133.1709,131.625,131.6733,97687.0
2023-12-07 09:45:00,136.31,136.48,135.5,135.86,107980.0,131.7023,131.8665,130.9197,131.2675,107980.0
2023-12-07 09:50:00,135.85,136.1,134.61,134.75,121863.0,131.2578,131.4994,130.0597,130.195,121863.0
2023-12-07 09:55:00,134.67,135.06,133.8,134.56,146510.0,130.1177,130.4945,129.2771,130.0114,146510.0
2023-12-07 10:00:00,134.56,134.86,132.72,132.83,123587.0,130.0114,130.3013,128.2336,128.3399,123587.0
2023-12-07 10:05:00,132.83,133.18,131.98,132.06,150583.0,128.3399,128.6781,127.5186,127.5959,150583.0
2023-12-07 10:10:00,132.05,132.53,131.51,132.44,183797.0,127.5863,128.0501,127.0645,127.9631,183797.0
2023-12-07 10:15:00,132.44,134.9,132.24,134.86,186521.0,127.9631,130.3399,127.7699,130.3013,186521.0
2023-12-07 10:20:00,134.84,136.8,134.69,135.76,209238.0,130.282,132.1757,130.137,131.1709,209238.0
2023-12-07 10:25:00,135.75,137.19,135.67,136.55,97887.0,131.1612,132.5525,131.0839,131.9342,97887.0
2023-12-07 10:30:00,136.45,136.72,135.73,135.75,56053.0,131.8375,132.0984,131.1419,131.1612,56053.0
2023-12-07 10:35:00,135.73,135.96,134.58,135.1,112589.0,131.1419,131.3641,130.0308,130.5332,112589.0
2023-12-07 10:40:00,134.97,135.04,133.77,133.78,120766.0,130.4076,130.4752,129.2481,129.2578,120766.0
2023-12-07 10:45:00,133.77,134.29,133.32,133.34,97372.0,129.2481,129.7506,128.8134,128.8327,97372.0
2023-12-07 10:50:00,133.34,133.66,132.87,133.31,76214.0,128.8327,129.1419,128.3786,128.8037,76214.0
2023-12-07 10:55:00,133.31,133.51,132.93,133.21,64949.0,128.8037,128.9969,128.4365,128.7071,64949.0
2023-12-07 11:00:00,133.24,133.42,132.75,133.01,31857.0,128.7361,128.91,128.2626,128.5138,31857.0
2023-12-07 11:05:00,133.09,133.09,131.81,131.89,85227.0,128.5911,128.5911,127.3544,127.4317,85227.0
2023-12-07 11:10:00,131.89,132.07,131.17,131.22,102862.0,127.4317,127.6056,126.736,126.7843,102862.0
2023-12-07 11:15:00,131.21,131.45,130.74,130.92,75860.0,126.7747,127.0066,126.3206,126.4945,75860.0
2023-12-07 11:20:00,130.96,131.7,130.96,131.41,53351.0,126.5331,127.2481,126.5331,126.9679,53351.0
2023-12-07 11:25:00,131.46,131.56,131.03,131.35,49788.0,127.0162,127.1128,126.6008,126.9099,49788.0
2023-12-07 11:30:00,131.42,132.7,131.36,132.6,59172.0,126.9776,128.2143,126.9196,128.1177,59172.0
2023-12-07 11:35:00,132.7,133.11,132.59,133.07,51383.0,128.2143,128.6105,128.108,128.5718,51383.0
2023-12-07 11:40:00,133.08,133.38,133.08,133.11,34924.0,128.5815,128.8713,128.5815,128.6105,34924.0
2023-12-07 11:45:00,133.14,133.38,132.79,133.24,200986.0,128.6394,128.8713,128.3013,128.7361,200986.0
2023-12-07 11:50:00,133.22,133.36,132.86,132.95,40731.0,128.7167,128.852,128.3689,128.4559,40731.0
2023-12-07 11:55:00,132.99,133.21,132.8,132.99,33322.0,128.4945,128.7071,128.3109,128.4945,33322.0
2023-12-07 12:00:00,132.98,133.19,132.89,133.19,31189.0,128.4848,128.6877,128.3979,128.6877,31189.0
2023-12-07 12:05:00,133.12,133.78,133.03,133.61,37190.0,128.6201,129.2578,128.5332,129.0935,37190.0
2023-12-07 12:10:00,133.59,133.9,132.85,132.96,42458.0,129.0742,129.3737,128.3592,128.4655,42458.0
2023-12-07 12:15:00,132.98,133.2,132.89,133.02,38585.0,128.4848,128.6974,128.3979,128.5235,38585.0
2023-12-07 12:20:00,133.02,133.32,132.9,133.24,42512.0,128.5235,128.8134,128.4076,128.7361,42512.0
2023-12-07 12:25:00,133.24,133.55,133.23,133.53,22643.0,128.7361,129.0356,128.7264,129.0163,22643.0
2023-12-07 12:30:00,133.54,133.54,133.17,133.18,11306.0,129.0259,129.0259,128.6684,128.6781,11306.0
2023-12-07 12:35:00,133.27,133.47,133.13,133.21,25697.0,128.765,128.9583,128.6298,128.7071,25697.0
2023-12-07 12:40:00,133.19,133.47,133.1,133.39,53280.0,128.6877,128.9583,128.6008,128.881,53280.0
2023-12-07 12:45:00,133.45,133.93,133.44,133.91,22560.0,128.939,129.4027,128.9293,129.3834,22560.0
2023-12-07 12:50:00,133.95,134.28,133.81,133.85,31053.0,129.4221,129.7409,129.2868,129.3254,31053.0
2023-12-07 12:55:00,133.84,133.99,133.71,133.79,11288.0,129.3158,129.4607,129.1902,129.2675,11288.0
2023-12-07 13:00:00,133.83,134.1,133.83,133.99,23487.0,129.3061,129.567,129.3061,129.4607,23487.0
2023-12-07 13:05:00,133.97,134.3,133.92,134.21,23514.0,129.4414,129.7602,129.3931,129.6733,23514.0
2023-12-07 13:10:00,134.2,134.33,133.94,134.08,19882.0,129.6636,129.7892,129.4124,129.5477,19882.0
2023-12-07 13:15:00,134.03,134.04,133.53,133.67,19924.0,129.4994,129.509,129.0163,129.1515,19924.0
2023-12-07 13:20:00,133.63,133.68,133.51,133.56,18029.0,129.1129,129.1612,128.9969,129.0452,18029.0
2023-12-07 13:25:00,133.55,133.62,133.24,133.25,24830.0,129.0356,129.1032,128.7361,128.7457,24830.0
2023-12-07 13:30:00,133.25,133.54,133.05,133.29,64928.0,128.7457,129.0259,128.5525,128.7844,64928.0
2023-12-07 13:35:00,133.31,133.32,132.43,132.46,30004.0,128.8037,128.8134,127.9534,127.9824,30004.0
2023-12-07 13:40:00,132.55,132.69,132.34,132.62,72799.0,128.0694,128.2046,127.8665,128.137,72799.0
2023-12-07 13:45:00,132.62,132.9,132.58,132.85,23399.0,128.137,128.4076,128.0984,128.3592,23399.0
2023-12-07 13:50:00,132.87,133.2,132.85,133.13,35237.0,128.3786,128.6974,128.3592,128.6298,35237.0
2023-12-07 13:55:00,133.16,133.44,133.09,133.44,35437.0,128.6588,128.9293,128.5911,128.9293,35437.0
2023-12-07 14:00:00,133.4,133.65,133.18,133.6,28941.0,128.8906,129.1322,128.6781,129.0839,28941.0
2023-12-07 14:05:00,133.64,133.65,133.11,133.16,26329.0,129.1225,129.1322,128.6105,128.6588,26329.0
2023-12-07 14:10:00,133.16,133.43,133.15,133.29,26929.0,128.6588,128.9196,128.6491,128.7844,26929.0
2023-12-07 14:15:00,133.36,133.56,133.18,133.56,23590.0,128.852,129.0452,128.6781,129.0452,23590.0
2023-12-07 14:20:00,133.52,133.53,133.22,133.28,15008.0,129.0066,129.0163,128.7167,128.7747,15008.0
2023-12-07 14:25:00,133.24,133.28,133.09,133.26,25439.0,128.7361,128.7747,128.5911,128.7554,25439.0
2023-12-07 14:30:00,133.27,133.66,133.25,133.64,31452.0,128.765,129.1419,128.7457,129.1225,31452.0
2023-12-07 14:35:00,133.63,133.83,133.56,133.63,30814.0,129.1129,129.3061,129.0452,129.1129,30814.0
2023-12-07 14:40:00,133.61,133.69,133.17,133.28,16632.0,129.0935,129.1708,128.6684,128.7747,16632.0
2023-12-07 14:45:00,133.28,133.42,133.19,133.42,23925.0,128.7747,128.91,128.6877,128.91,23925.0
2023-12-07 14:50:00,133.43,133.43,133.21,133.26,18329.0,128.9196,128.9196,128.7071,128.7554,18329.0
2023-12-07 14:55:00,133.22,133.82,133.22,133.81,41940.0,128.7167,129.2965,128.7167,129.2868,41940.0
2023-12-07 15:00:00,133.82,134.19,133.73,134.03,43116.0,129.2965,129.6539,129.2095,129.4994,43116.0
2023-12-07 15:05:00,134.01,134.2,133.97,134.0,43132.0,129.48,129.6636,129.4414,129.4704,43132.0
2023-12-07 15:10:00,134.03,134.15,133.91,133.97,21800.0,129.4994,129.6153,129.3834,129.4414,21800.0
2023-12-07 15:15:00,133.97,134.04,133.68,133.69,40799.0,129.4414,129.509,129.1612,129.1708,40799.0
2023-12-07 15:20:00,133.64,133.81,133.52,133.76,44960.0,129.1225,129.2868,129.0066,129.2385,44960.0
2023-12-07 15:25:00,133.75,133.76,133.45,133.59,66620.0,129.2288,129.2385,128.939,129.0742,66620.0
2023-12-07 15:30:00,133.6,133.72,133.15,133.15,69560.0,129.0839,129.1998,128.6491,128.6491,69560.0
2023-12-07 15:35:00,133.15,133.21,132.6,132.6,77203.0,128.6491,128.7071,128.1177,128.1177,77203.0
2023-12-07 15:40:00,132.64,132.82,132.45,132.46,69508.0,128.1563,128.3303,127.9728,127.9824,69508.0
2023-12-07 15:45:00,132.46,132.53,132.01,132.01,68807.0,127.9824,128.0501,127.5476,127.5476,68807.0
2023-12-07 15:50:00,132.0,132.16,131.74,131.96,135275.0,127.538,127.6926,127.2868,127.4993,135275.0
2023-12-07 15:55:00,131.97,132.48,131.83,132.27,325980.0,127.509,128.0017,127.3737,127.7988,325980.0
2023-12-08 09:30:00,133.01,134.63,132.6,134.38,60806.0,128.5138,130.0791,128.1177,129.8375,60806.0
2023-12-08 09:35:00,134.36,134.95,134.02,134.28,59066.0,129.8182,130.3883,129.4897,129.7409,59066.0
2023-12-08 09:40:00,134.34,135.13,134.0,134.81,52373.0,129.7989,130.5622,129.4704,130.253,52373.0
2023-12-08 09:45:00,134.78,135.04,134.27,134.44,28490.0,130.224,130.4752,129.7312,129.8955,28490.0
2023-12-08 09:50:00,134.44,134.49,133.16,133.32,37698.0,129.8955,129.9438,128.6588,128.8134,37698.0
2023-12-08 09:55:00,133.24,133.57,131.77,131.95,79013.0,128.7361,129.0549,127.3157,127.4897,79013.0
2023-12-08 10:00:00,132.06,132.16,130.1,130.2,199845.0,127.5959,127.6926,125.7022,125.7988,199845.0
2023-12-08 10:05:00,130.2,130.47,129.12,129.37,97429.0,125.7988,126.0597,124.7553,124.9969,97429.0
2023-12-08 10:10:00,129.32,130.08,129.29,129.68,160361.0,124.9486,125.6829,124.9196,125.2964,160361.0
2023-12-08 10:15:00,129.77,130.8,129.7,130.8,56165.0,125.3834,126.3785,125.3157,126.3785,56165.0
2023-12-08 10:20:00,130.79,130.9,130.3,130.41,49418.0,126.3689,126.4752,125.8954,126.0017,49418.0
2023-12-08 10:25:00,130.41,131.35,130.35,131.2,54037.0,126.0017,126.9099,125.9437,126.765,54037.0
2023-12-08 10:30:00,131.22,131.47,130.61,130.61,135988.0,126.7843,127.0259,126.195,126.195,135988.0
2023-12-08 10:35:00,130.67,131.06,130.59,130.84,27050.0,126.2529,126.6297,126.1756,126.4172,27050.0
2023-12-08 10:40:00,130.84,131.18,130.57,131.13,42256.0,126.4172,126.7457,126.1563,126.6974,42256.0
2023-12-08 10:45:00,131.16,131.24,129.83,129.88,33152.0,126.7264,126.8037,125.4413,125.4896,33152.0
2023-12-08 10:50:00,129.88,130.08,129.5,129.55,39152.0,125.4896,125.6829,125.1225,125.1708,39152.0
2023-12-08 10:55:00,129.55,130.02,129.45,129.81,20223.0,125.1708,125.6249,125.0742,125.422,20223.0
2023-12-08 11:00:00,129.82,130.22,129.74,129.88,26816.0,125.4317,125.8181,125.3544,125.4896,26816.0
2023-12-08 11:05:00,129.88,129.98,129.64,129.81,17901.0,125.4896,125.5863,125.2577,125.422,17901.0
2023-12-08 11:10:00,129.84,129.88,128.83,128.83,76816.0,125.451,125.4896,124.4751,124.4751,76816.0
2023-12-08 11:15:00,128.88,128.88,127.87,127.95,80170.0,124.5234,124.5234,123.5476,123.6249,80170.0
2023-12-08 11:20:00,127.89,128.05,127.52,127.55,74402.0,123.5669,123.7215,123.2094,123.2384,74402.0
2023-12-08 11:25:00,127.52,128.46,127.49,128.45,59526.0,123.2094,124.1176,123.1804,124.108,59526.0
2023-12-08 11:30:00,128.46,128.79,128.34,128.4,73626.0,124.1176,124.4365,124.0017,124.0597,73626.0
2023-12-08 11:35:00,128.4,128.62,128.15,128.24,24168.0,124.0597,124.2722,123.8181,123.9051,24168.0
2023-12-08 11:40:00,128.21,128.44,128.01,128.01,48961.0,123.8761,124.0983,123.6828,123.6828,48961.0
2023-12-08 11:45:00,128.01,128.36,128.0,128.22,25405.0,123.6828,124.021,123.6732,123.8857,25405.0
2023-12-08 11:50:00,128.21,128.25,127.74,127.91,21948.0,123.8761,123.9147,123.422,123.5862,21948.0
2023-12-08 11:55:00,127.87,127.91,127.57,127.74,34324.0,123.5476,123.5862,123.2577,123.422,34324.0
2023-12-08 12:00:00,127.75,127.86,127.69,127.73,24037.0,123.4316,123.5379,123.3737,123.4123,24037.0
2023-12-08 12:05:00,127.75,127.82,127.52,127.54,35271.0,123.4316,123.4993,123.2094,123.2287,35271.0
2023-12-08 12:10:00,127.54,127.57,127.07,127.14,47011.0,123.2287,123.2577,122.7746,122.8423,47011.0
2023-12-08 12:15:00,127.14,127.75,126.97,127.45,53174.0,122.8423,123.4316,122.678,123.1418,53174.0
2023-12-08 12:20:00,127.39,127.98,127.31,127.92,29887.0,123.0838,123.6539,123.0065,123.5959,29887.0
2023-12-08 12:25:00,127.92,127.95,127.32,127.32,33156.0,123.5959,123.6249,123.0162,123.0162,33156.0
2023-12-08 12:30:00,127.36,127.41,127.06,127.09,25818.0,123.0548,123.1031,122.765,122.7939,25818.0
2023-12-08 12:35:00,127.05,127.17,126.86,127.14,42778.0,122.7553,122.8712,122.5717,122.8423,42778.0
2023-12-08 12:40:00,127.16,127.32,126.92,127.03,31051.0,122.8616,123.0162,122.6297,122.736,31051.0
2023-12-08 12:45:00,127.06,127.09,126.27,126.31,92498.0,122.765,122.7939,122.0017,122.0403,92498.0
2023-12-08 12:50:00,126.32,126.62,126.27,126.42,43943.0,122.05,122.3398,122.0017,122.1466,43943.0
2023-12-08 12:55:00,126.44,126.52,126.2,126.25,44698.0,122.1659,122.2432,121.934,121.9823,44698.0
2023-12-08 13:00:00,126.22,126.5,126.11,126.26,44216.0,121.9534,122.2239,121.8471,121.992,44216.0
2023-12-08 13:05:00,126.28,126.4,125.78,125.81,48863.0,122.0113,122.1273,121.5282,121.5572,48863.0
2023-12-08 13:10:00,125.83,126.56,125.82,126.5,46358.0,121.5765,122.2819,121.5669,122.2239,46358.0
2023-12-08 13:15:00,126.51,126.55,126.29,126.33,36063.0,122.2336,122.2722,122.021,122.0596,36063.0
2023-12-08 13:20:00,126.31,126.4,125.94,125.98,49704.0,122.0403,122.1273,121.6828,121.7215,49704.0
2023-12-08 13:25:00,126.0,126.07,125.8,126.07,48169.0,121.7408,121.8084,121.5476,121.8084,48169.0
2023-12-08 13:30:00,126.11,126.4,125.89,126.26,60483.0,121.8471,122.1273,121.6345,121.992,60483.0
2023-12-08 13:35:00,126.23,126.43,126.23,126.34,27378.0,121.963,122.1563,121.963,122.0693,27378.0
2023-12-08 13:40:00,126.32,126.34,126.01,126.04,47524.0,122.05,122.0693,121.7505,121.7794,47524.0
2023-12-08 13:45:00,126.04,126.26,126.02,126.17,63125.0,121.7794,121.992,121.7601,121.905,63125.0
2023-12-08 13:50:00,126.19,127.1,126.18,127.05,50840.0,121.9244,122.8036,121.9147,122.7553,50840.0
2023-12-08 13:55:00,127.03,127.07,126.56,126.83,43493.0,122.736,122.7746,122.2819,122.5427,43493.0
2023-12-08 14:00:00,126.79,127.12,126.71,127.05,34830.0,122.5041,122.8229,122.4268,122.7553,34830.0
2023-12-08 14:05:00,127.02,127.1,126.88,126.92,36830.0,122.7263,122.8036,122.591,122.6297,36830.0
2023-12-08 14:10:00,126.91,126.98,126.69,126.73,30880.0,122.62,122.6877,122.4075,122.4461,30880.0
2023-12-08 14:15:00,126.7,126.95,126.67,126.83,28304.0,122.4171,122.6587,122.3881,122.5427,28304.0
2023-12-08 14:20:00,126.83,127.02,126.67,126.81,58647.0,122.5427,122.7263,122.3881,122.5234,58647.0
2023-12-08 14:25:00,126.84,126.93,126.67,126.8,53268.0,122.5524,122.6394,122.3881,122.5137,53268.0
2023-12-08 14:30:00,126.82,127.57,126.81,127.48,52169.0,122.5331,123.2577,122.5234,123.1708,52169.0
2023-12-08 14:35:00,127.48,127.72,127.27,127.37,60119.0,123.1708,123.4027,122.9679,123.0645,60119.0
2023-12-08 14:40:00,127.42,127.58,127.2,127.42,31727.0,123.1128,123.2674,122.9002,123.1128,31727.0
2023-12-08 14:45:00,127.42,127.44,127.11,127.25,28056.0,123.1128,123.1321,122.8133,122.9485,28056.0
2023-12-08 14:50:00,127.21,127.27,127.01,127.22,34374.0,122.9099,122.9679,122.7167,122.9196,34374.0
2023-12-08 14:55:00,127.19,127.19,126.81,126.86,35248.0,122.8906,122.8906,122.5234,122.5717,35248.0
2023-12-08 15:00:00,126.86,127.21,126.82,127.16,49439.0,122.5717,122.9099,122.5331,122.8616,49439.0
2023-12-08 15:05:00,127.15,127.21,126.99,127.1,30824.0,122.8519,122.9099,122.6973,122.8036,30824.0
2023-12-08 15:10:00,127.1,127.12,126.92,126.99,48498.0,122.8036,122.8229,122.6297,122.6973,48498.0
2023-12-08 15:15:00,126.99,127.45,126.97,127.39,34430.0,122.6973,123.1418,122.678,123.0838,34430.0
2023-12-08 15:20:00,127.4,127.41,127.09,127.14,53433.0,123.0935,123.1031,122.7939,122.8423,53433.0
2023-12-08 15:25:00,127.14,127.21,126.85,126.89,52794.0,122.8423,122.9099,122.5621,122.6007,52794.0
2023-12-08 15:30:00,126.86,127.1,126.76,127.0,68963.0,122.5717,122.8036,122.4751,122.707,68963.0
2023-12-08 15:35:00,127.01,127.01,126.66,126.91,58593.0,122.7167,122.7167,122.3785,122.62,58593.0
2023-12-08 15:40:00,126.9,127.31,126.83,127.22,59203.0,122.6104,123.0065,122.5427,122.9196,59203.0
2023-12-08 15:45:00,127.21,127.28,127.09,127.12,81416.0,122.9099,122.9775,122.7939,122.8229,81416.0
2023-12-08 15:50:00,127.11,127.39,126.92,127.03,165554.0,122.8133,123.0838,122.6297,122.736,165554.0
2023-12-08 15:55:00,127.03,127.27,126.93,127.18,358425.0,122.736,122.9679,122.6394,122.8809,358425.0
2023-12-11 09:30:00,128.14,128.88,128.14,128.64,74136.0,123.8085,124.5234,123.8085,124.2916,74136.0
2023-12-11 09:35:00,128.54,130.1,128.54,128.66,93267.0,124.1949,125.7022,124.1949,124.3109,93267.0
2023-12-11 09:40:00,128.78,129.07,127.79,127.9,35535.0,124.4268,124.707,123.4703,123.5766,35535.0
2023-12-11 09:45:00,128.02,128.19,127.8,127.89,46051.0,123.6925,123.8568,123.4799,123.5669,46051.0
2023-12-11 09:50:00,127.92,127.99,127.2,127.52,31724.0,123.5959,123.6635,122.9002,123.2094,31724.0
2023-12-11 09:55:00,127.59,127.68,127.12,127.54,25493.0,123.277,123.364,122.8229,123.2287,25493.0
2023-12-11 10:00:00,127.41,127.57,126.83,126.84,27082.0,123.1031,123.2577,122.5427,122.5524,27082.0
2023-12-11 10:05:00,126.79,126.79,126.35,126.54,27657.0,122.5041,122.5041,122.079,122.2625,27657.0
2023-12-11 10:10:00,126.5,126.72,126.25,126.68,34931.0,122.2239,122.4365,121.9823,122.3978,34931.0
2023-12-11 10:15:00,126.66,127.03,126.65,126.97,22301.0,122.3785,122.736,122.3688,122.678,22301.0
2023-12-11 10:20:00,126.97,127.12,126.44,126.44,27780.0,122.678,122.8229,122.1659,122.1659,27780.0
2023-12-11 10:25:00,126.49,126.61,126.24,126.52,22595.0,122.2142,122.3302,121.9727,122.2432,22595.0
2023-12-11 10:30:00,126.54,126.73,126.13,126.14,37674.0,122.2625,122.4461,121.8664,121.8761,37674.0
2023-12-11 10:35:00,126.13,126.19,125.66,125.89,42720.0,121.8664,121.9244,121.4123,121.6345,42720.0
2023-12-11 10:40:00,125.92,125.92,125.53,125.56,23711.0,121.6635,121.6635,121.2867,121.3157,23711.0
2023-12-11 10:45:00,125.59,125.59,125.09,125.17,42994.0,121.3447,121.3447,120.8616,120.9388,42994.0
2023-12-11 10:50:00,125.19,125.23,124.88,124.93,36232.0,120.9582,120.9968,120.6587,120.707,36232.0
2023-12-11 10:55:00,124.95,125.59,124.9,125.57,32990.0,120.7263,121.3447,120.678,121.3253,32990.0
2023-12-11 11:00:00,125.49,125.67,125.13,125.31,37093.0,121.248,121.4219,120.9002,121.0741,37093.0
2023-12-11 11:05:00,125.4,125.54,125.25,125.31,31079.0,121.1611,121.2963,121.0161,121.0741,31079.0
2023-12-11 11:10:00,125.33,125.49,125.03,125.03,39021.0,121.0934,121.248,120.8036,120.8036,39021.0
2023-12-11 11:15:00,125.12,125.13,124.94,125.09,16478.0,120.8905,120.9002,120.7166,120.8616,16478.0
2023-12-11 11:20:00,125.09,125.14,124.56,124.65,31622.0,120.8616,120.9099,120.3495,120.4364,31622.0
2023-12-11 11:25:00,124.62,124.78,124.46,124.53,38135.0,120.4074,120.562,120.2528,120.3205,38135.0
2023-12-11 11:30:00,124.52,124.74,124.51,124.73,29808.0,120.3108,120.5234,120.3012,120.5137,29808.0
2023-12-11 11:35:00,124.7,125.06,124.68,124.96,18241.0,120.4847,120.8326,120.4654,120.7359,18241.0
2023-12-11 11:40:00,124.93,125.18,124.75,124.75,34655.0,120.707,120.9485,120.533,120.533,34655.0
2023-12-11 11:45:00,124.75,124.75,124.51,124.57,19459.0,120.533,120.533,120.3012,120.3591,19459.0
2023-12-11 11:50:00,124.55,124.78,124.5,124.5,14442.0,120.3398,120.562,120.2915,120.2915,14442.0
2023-12-11 11:55:00,124.53,125.1,124.53,124.97,25654.0,120.3205,120.8712,120.3205,120.7456,25654.0
2023-12-11 12:00:00,124.96,125.03,124.81,124.87,17940.0,120.7359,120.8036,120.591,120.649,17940.0
2023-12-11 12:05:00,124.87,124.89,124.66,124.7,23427.0,120.649,120.6683,120.4461,120.4847,23427.0
2023-12-11 12:10:00,124.72,124.88,124.68,124.69,20268.0,120.5041,120.6587,120.4654,120.4751,20268.0
2023-12-11 12:15:00,124.69,124.81,124.65,124.7,32202.0,120.4751,120.591,120.4364,120.4847,32202.0
2023-12-11 12:20:00,124.72,124.82,124.66,124.67,17360.0,120.5041,120.6007,120.4461,120.4558,17360.0
2023-12-11 12:25:00,124.68,124.74,124.45,124.55,29672.0,120.4654,120.5234,120.2432,120.3398,29672.0
2023-12-11 12:30:00,124.54,124.54,124.3,124.36,14570.0,120.3301,120.3301,120.0983,120.1562,14570.0
2023-12-11 12:35:00,124.33,124.38,124.15,124.18,23478.0,120.1272,120.1756,119.9533,119.9823,23478.0
2023-12-11 12:40:00,124.17,124.35,124.1,124.32,30685.0,119.9727,120.1466,119.905,120.1176,30685.0
2023-12-11 12:45:00,124.34,124.45,123.96,123.96,24716.0,120.1369,120.2432,119.7698,119.7698,24716.0
2023-12-11 12:50:00,123.97,124.03,123.77,123.77,30157.0,119.7794,119.8374,119.5862,119.5862,30157.0
2023-12-11 12:55:00,123.78,123.97,123.78,123.9,19457.0,119.5958,119.7794,119.5958,119.7118,19457.0
2023-12-11 13:00:00,123.91,124.22,123.91,124.17,22714.0,119.7214,120.021,119.7214,119.9727,22714.0
2023-12-11 13:05:00,124.17,124.17,123.71,123.72,17465.0,119.9727,119.9727,119.5282,119.5379,17465.0
2023-12-11 13:10:00,123.75,123.88,123.66,123.73,13332.0,119.5668,119.6925,119.4799,119.5475,13332.0
2023-12-11 13:15:00,123.77,124.12,123.76,124.1,21940.0,119.5862,119.9243,119.5765,119.905,21940.0
2023-12-11 13:20:00,124.12,124.45,124.09,124.39,13365.0,119.9243,120.2432,119.8954,120.1852,13365.0
2023-12-11 13:25:00,124.38,124.44,124.29,124.38,15225.0,120.1756,120.2335,120.0886,120.1756,15225.0
2023-12-11 13:30:00,124.36,124.5,124.16,124.47,17325.0,120.1562,120.2915,119.963,120.2625,17325.0
2023-12-11 13:35:00,124.5,124.89,124.5,124.56,18858.0,120.2915,120.6683,120.2915,120.3495,18858.0
2023-12-11 13:40:00,124.59,124.6,124.29,124.3,15708.0,120.3785,120.3881,120.0886,120.0983,15708.0
2023-12-11 13:45:00,124.3,124.79,124.29,124.7,21061.0,120.0983,120.5717,120.0886,120.4847,21061.0
2023-12-11 13:50:00,124.66,124.72,124.56,124.71,13050.0,120.4461,120.5041,120.3495,120.4944,13050.0
2023-12-11 13:55:00,124.73,124.9,124.69,124.9,24530.0,120.5137,120.678,120.4751,120.678,24530.0
2023-12-11 14:00:00,124.9,124.9,124.61,124.65,32105.0,120.678,120.678,120.3978,120.4364,32105.0
2023-12-11 14:05:00,124.62,124.74,124.38,124.42,22189.0,120.4074,120.5234,120.1756,120.2142,22189.0
2023-12-11 14:10:00,124.44,124.57,124.37,124.53,13455.0,120.2335,120.3591,120.1659,120.3205,13455.0
2023-12-11 14:15:00,124.54,124.71,124.52,124.58,20093.0,120.3301,120.4944,120.3108,120.3688,20093.0
2023-12-11 14:20:00,124.57,124.67,124.47,124.59,22152.0,120.3591,120.4558,120.2625,120.3785,22152.0
2023-12-11 14:25:00,124.57,124.57,124.28,124.32,22765.0,120.3591,120.3591,120.0789,120.1176,22765.0
2023-12-11 14:30:00,124.31,124.41,124.22,124.22,33054.0,120.1079,120.2045,120.021,120.021,33054.0
2023-12-11 14:35:00,124.25,124.37,124.17,124.35,25937.0,120.0499,120.1659,119.9727,120.1466,25937.0
2023-12-11 14:40:00,124.35,124.4,124.2,124.22,26382.0,120.1466,120.1949,120.0016,120.021,26382.0
2023-12-11 14:45:00,124.21,124.48,124.19,124.48,23287.0,120.0113,120.2722,119.992,120.2722,23287.0
2023-12-11 14:50:00,124.48,124.56,124.41,124.44,20494.0,120.2722,120.3495,120.2045,120.2335,20494.0
2023-12-11 14:55:00,124.41,124.43,124.32,124.43,17080.0,120.2045,120.2239,120.1176,120.2239,17080.0
2023-12-11 15:00:00,124.4,124.44,124.23,124.3,23984.0,120.1949,120.2335,120.0306,120.0983,23984.0
2023-12-11 15:05:00,124.3,124.73,124.29,124.69,22221.0,120.0983,120.5137,120.0886,120.4751,22221.0
2023-12-11 15:10:00,124.66,124.84,124.64,124.83,21254.0,120.4461,120.62,120.4268,120.6103,21254.0
2023-12-11 15:15:00,124.83,125.3,124.77,125.23,27379.0,120.6103,121.0645,120.5524,120.9968,27379.0
2023-12-11 15:20:00,125.25,125.5,125.2,125.38,30928.0,121.0161,121.2577,120.9678,121.1418,30928.0
2023-12-11 15:25:00,125.35,125.55,125.31,125.39,28662.0,121.1128,121.306,121.0741,121.1514,28662.0
2023-12-11 15:30:00,125.4,125.4,125.05,125.18,29273.0,121.1611,121.1611,120.8229,120.9485,29273.0
2023-12-11 15:35:00,125.19,125.35,125.15,125.25,26312.0,120.9582,121.1128,120.9195,121.0161,26312.0
2023-12-11 15:40:00,125.28,125.49,125.26,125.36,35757.0,121.0451,121.248,121.0258,121.1224,35757.0
2023-12-11 15:45:00,125.35,125.39,125.18,125.36,50034.0,121.1128,121.1514,120.9485,121.1224,50034.0
2023-12-11 15:50:00,125.36,125.51,125.29,125.4,79765.0,121.1224,121.2674,121.0548,121.1611,79765.0
2023-12-11 15:55:00,125.38,125.86,125.38,125.8,173567.0,121.1418,121.6055,121.1418,121.5476,173567.0
2023-12-12 09:30:00,125.66,125.66,123.41,124.25,70469.0,121.4123,121.4123,119.2383,120.0499,70469.0
2023-12-12 09:35:00,124.15,124.43,123.13,123.2,24957.0,119.9533,120.2239,118.9678,119.0354,24957.0
2023-12-12 09:40:00,123.28,124.14,123.18,123.7,38159.0,119.1127,119.9437,119.0161,119.5185,38159.0
2023-12-12 09:45:00,123.79,124.59,123.71,124.23,27570.0,119.6055,120.3785,119.5282,120.0306,27570.0
2023-12-12 09:50:00,124.31,124.69,124.15,124.53,21104.0,120.1079,120.4751,119.9533,120.3205,21104.0
2023-12-12 09:55:00,124.51,124.6,124.17,124.18,15091.0,120.3012,120.3881,119.9727,119.9823,15091.0
2023-12-12 10:00:00,124.18,124.18,123.62,123.69,20127.0,119.9823,119.9823,119.4412,119.5089,20127.0
2023-12-12 10:05:00,123.72,124.35,123.71,124.29,31195.0,119.5379,120.1466,119.5282,120.0886,31195.0
2023-12-12 10:10:00,124.36,124.38,123.73,123.95,12574.0,120.1562,120.1756,119.5475,119.7601,12574.0
2023-12-12 10:15:00,123.94,123.96,123.84,123.85,5316.0,119.7504,119.7698,119.6538,119.6635,5316.0
2023-12-12 10:20:00,123.89,124.43,123.88,124.34,10340.0,119.7021,120.2239,119.6925,120.1369,10340.0
2023-12-12 10:25:00,124.34,124.56,124.2,124.25,8685.0,120.1369,120.3495,120.0016,120.0499,8685.0
2023-12-12 10:30:00,124.23,124.32,124.09,124.2,8461.0,120.0306,120.1176,119.8954,120.0016,8461.0
2023-12-12 10:35:00,124.2,124.34,124.07,124.07,5243.0,120.0016,120.1369,119.876,119.876,5243.0
2023-12-12 10:40:00,124.06,124.35,124.05,124.31,10124.0,119.8664,120.1466,119.8567,120.1079,10124.0
2023-12-12 10:45:00,124.3,124.57,124.25,124.46,10305.0,120.0983,120.3591,120.0499,120.2528,10305.0
2023-12-12 10:50:00,124.45,124.56,124.27,124.52,7596.0,120.2432,120.3495,120.0693,120.3108,7596.0
2023-12-12 10:55:00,124.52,124.81,124.46,124.69,15654.0,120.3108,120.591,120.2528,120.4751,15654.0
2023-12-12 11:00:00,124.7,124.76,124.21,124.26,36510.0,120.4847,120.5427,120.0113,120.0596,36510.0
2023-12-12 11:05:00,124.27,124.27,123.87,123.9,12306.0,120.0693,120.0693,119.6828,119.7118,12306.0
2023-12-12 11:10:00,123.86,123.92,123.71,123.76,8389.0,119.6731,119.7311,119.5282,119.5765,8389.0
2023-12-12 11:15:00,123.7,123.73,123.37,123.39,36710.0,119.5185,119.5475,119.1997,119.219,36710.0
2023-12-12 11:20:00,123.38,123.76,123.35,123.59,28977.0,119.2094,119.5765,119.1804,119.4123,28977.0
2023-12-12 11:25:00,123.61,123.62,123.39,123.42,40246.0,119.4316,119.4412,119.219,119.248,40246.0
2023-12-12 11:30:00,123.4,123.63,123.27,123.56,36940.0,119.2287,119.4509,119.1031,119.3833,36940.0
2023-12-12 11:35:00,123.54,123.77,123.54,123.7,10451.0,119.3639,119.5862,119.3639,119.5185,10451.0
2023-12-12 11:40:00,123.72,123.84,123.63,123.68,32976.0,119.5379,119.6538,119.4509,119.4992,32976.0
2023-12-12 11:45:00,123.67,123.98,123.65,123.88,15444.0,119.4896,119.7891,119.4702,119.6925,15444.0
2023-12-12 11:50:00,123.91,123.94,123.72,123.72,12832.0,119.7214,119.7504,119.5379,119.5379,12832.0
2023-12-12 11:55:00,123.68,123.84,123.63,123.78,18005.0,119.4992,119.6538,119.4509,119.5958,18005.0
2023-12-12 12:00:00,123.74,123.78,123.64,123.78,7324.0,119.5572,119.5958,119.4606,119.5958,7324.0
2023-12-12 12:05:00,123.78,123.96,123.71,123.76,14693.0,119.5958,119.7698,119.5282,119.5765,14693.0
2023-12-12 12:10:00,123.76,123.99,123.69,123.95,8326.0,119.5765,119.7987,119.5089,119.7601,8326.0
2023-12-12 12:15:00,123.95,124.09,123.93,123.95,10032.0,119.7601,119.8954,119.7408,119.7601,10032.0
2023-12-12 12:20:00,124.01,124.24,124.0,124.23,12171.0,119.8181,120.0403,119.8084,120.0306,12171.0
2023-12-12 12:25:00,124.2,124.36,124.18,124.22,9395.0,120.0016,120.1562,119.9823,120.021,9395.0
2023-12-12 12:30:00,124.21,124.22,124.08,124.15,6922.0,120.0113,120.021,119.8857,119.9533,6922.0
2023-12-12 12:35:00,124.16,124.16,124.01,124.01,8809.0,119.963,119.963,119.8181,119.8181,8809.0
2023-12-12 12:40:00,124.05,124.05,123.88,123.97,12800.0,119.8567,119.8567,119.6925,119.7794,12800.0
2023-12-12 12:45:00,123.96,124.17,123.87,124.12,47029.0,119.7698,119.9727,119.6828,119.9243,47029.0
2023-12-12 12:50:00,124.11,124.15,123.86,123.86,14983.0,119.9147,119.9533,119.6731,119.6731,14983.0
2023-12-12 12:55:00,123.83,123.86,123.59,123.59,13577.0,119.6441,119.6731,119.4123,119.4123,13577.0
2023-12-12 13:00:00,123.54,123.56,123.27,123.31,19590.0,119.3639,119.3833,119.1031,119.1417,19590.0
2023-12-12 13:05:00,123.32,123.36,123.06,123.09,12543.0,119.1514,119.19,118.9002,118.9292,12543.0
2023-12-12 13:10:00,123.08,123.24,122.96,123.18,20838.0,118.9195,119.0741,118.8036,119.0161,20838.0
2023-12-12 13:15:00,123.23,123.33,123.12,123.18,12594.0,119.0644,119.161,118.9581,119.0161,12594.0
2023-12-12 13:20:00,123.18,123.24,123.12,123.17,6549.0,119.0161,119.0741,118.9581,119.0065,6549.0
2023-12-12 13:25:00,123.12,123.22,123.03,123.06,9626.0,118.9581,119.0548,118.8712,118.9002,9626.0
2023-12-12 13:30:00,123.06,123.08,122.93,122.95,12349.0,118.9002,118.9195,118.7746,118.7939,12349.0
2023-12-12 13:35:00,122.95,123.07,122.8,123.04,26328.0,118.7939,118.9098,118.649,118.8809,26328.0
2023-12-12 13:40:00,123.01,123.14,122.92,123.13,11501.0,118.8519,118.9775,118.7649,118.9678,11501.0
2023-12-12 13:45:00,123.16,123.16,122.79,122.86,11728.0,118.9968,118.9968,118.6393,118.7069,11728.0
2023-12-12 13:50:00,122.84,122.9,122.78,122.82,7810.0,118.6876,118.7456,118.6296,118.6683,7810.0
2023-12-12 13:55:00,122.8,122.8,122.66,122.67,15704.0,118.649,118.649,118.5137,118.5234,15704.0
2023-12-12 14:00:00,122.66,122.92,122.64,122.92,18660.0,118.5137,118.7649,118.4944,118.7649,18660.0
2023-12-12 14:05:00,122.88,122.88,122.73,122.8,8601.0,118.7263,118.7263,118.5813,118.649,8601.0
2023-12-12 14:10:00,122.82,123.0,122.81,122.98,15955.0,118.6683,118.8422,118.6586,118.8229,15955.0
2023-12-12 14:15:00,122.98,123.05,122.95,123.0,11552.0,118.8229,118.8905,118.7939,118.8422,11552.0
2023-12-12 14:20:00,123.0,123.33,122.98,123.26,11804.0,118.8422,119.161,118.8229,119.0934,11804.0
2023-12-12 14:25:00,123.28,123.31,123.23,123.29,9607.0,119.1127,119.1417,119.0644,119.1224,9607.0
2023-12-12 14:30:00,123.27,123.28,123.16,123.19,9781.0,119.1031,119.1127,118.9968,119.0258,9781.0
2023-12-12 14:35:00,123.19,123.2,123.04,123.14,12419.0,119.0258,119.0354,118.8809,118.9775,12419.0
2023-12-12 14:40:00,123.15,123.15,123.0,123.11,10610.0,118.9871,118.9871,118.8422,118.9485,10610.0
2023-12-12 14:45:00,123.11,123.26,123.09,123.2,8730.0,118.9485,119.0934,118.9292,119.0354,8730.0
2023-12-12 14:50:00,123.21,123.31,123.21,123.23,7792.0,119.0451,119.1417,119.0451,119.0644,7792.0
2023-12-12 14:55:00,123.22,123.3,123.22,123.25,7314.0,119.0548,119.1321,119.0548,119.0838,7314.0
2023-12-12 15:00:00,123.22,123.33,123.13,123.31,10957.0,119.0548,119.161,118.9678,119.1417,10957.0
2023-12-12 15:05:00,123.29,123.48,123.28,123.48,11313.0,119.1224,119.306,119.1127,119.306,11313.0
2023-12-12 15:10:00,123.48,123.75,123.44,123.75,15847.0,119.306,119.5668,119.2673,119.5668,15847.0
2023-12-12 15:15:00,123.76,123.91,123.67,123.73,20136.0,119.5765,119.7214,119.4896,119.5475,20136.0
2023-12-12 15:20:00,123.75,123.79,123.65,123.78,19623.0,119.5668,119.6055,119.4702,119.5958,19623.0
2023-12-12 15:25:00,123.8,123.81,123.63,123.77,17359.0,119.6152,119.6248,119.4509,119.5862,17359.0
2023-12-12 15:30:00,123.74,123.83,123.68,123.73,27502.0,119.5572,119.6441,119.4992,119.5475,27502.0
2023-12-12 15:35:00,123.74,123.79,123.64,123.71,24836.0,119.5572,119.6055,119.4606,119.5282,24836.0
2023-12-12 15:40:00,123.71,123.81,123.65,123.7,22317.0,119.5282,119.6248,119.4702,119.5185,22317.0
2023-12-12 15:45:00,123.7,123.86,123.65,123.71,35228.0,119.5185,119.6731,119.4702,119.5282,35228.0
2023-12-12 15:50:00,123.69,123.88,123.65,123.87,53026.0,119.5089,119.6925,119.4702,119.6828,53026.0
2023-12-12 15:55:00,123.87,124.1,123.87,124.05,123237.0,119.6828,119.905,119.6828,119.8567,123237.0
2023-12-13 09:30:00,123.61,123.61,123.12,123.27,31784.0,119.4316,119.4316,118.9581,119.1031,31784.0
2023-12-13 09:35:00,123.26,123.53,122.5,123.5,23590.0,119.0934,119.3543,118.3591,119.3253,23590.0
2023-12-13 09:40:00,123.61,123.91,123.44,123.72,22666.0,119.4316,119.7214,119.2673,119.5379,22666.0
2023-12-13 09:45:00,123.8,124.95,123.65,124.81,27172.0,119.6152,120.7263,119.4702,120.591,27172.0
2023-12-13 09:50:00,124.84,124.86,124.37,124.75,16490.0,120.62,120.6393,120.1659,120.533,16490.0
2023-12-13 09:55:00,124.68,124.83,124.28,124.38,21242.0,120.4654,120.6103,120.0789,120.1756,21242.0
2023-12-13 10:00:00,124.37,124.75,124.37,124.52,13870.0,120.1659,120.533,120.1659,120.3108,13870.0
2023-12-13 10:05:00,124.54,124.65,124.43,124.63,15176.0,120.3301,120.4364,120.2239,120.4171,15176.0
2023-12-13 10:10:00,124.58,124.92,124.57,124.92,14584.0,120.3688,120.6973,120.3591,120.6973,14584.0
2023-12-13 10:15:00,124.94,125.16,124.94,125.16,27167.0,120.7166,120.9292,120.7166,120.9292,27167.0
2023-12-13 10:20:00,125.11,125.24,125.01,125.15,22550.0,120.8809,121.0065,120.7843,120.9195,22550.0
2023-12-13 10:25:00,125.18,125.49,125.1,125.49,33096.0,120.9485,121.248,120.8712,121.248,33096.0
2023-12-13 10:30:00,125.45,125.48,125.02,125.17,19116.0,121.2094,121.2384,120.7939,120.9388,19116.0
2023-12-13 10:35:00,125.12,125.24,125.08,125.16,10305.0,120.8905,121.0065,120.8519,120.9292,10305.0
2023-12-13 10:40:00,125.17,125.3,125.07,125.25,5767.0,120.9388,121.0645,120.8422,121.0161,5767.0
2023-12-13 10:45:00,125.18,125.38,125.17,125.25,6262.0,120.9485,121.1418,120.9388,121.0161,6262.0
2023-12-13 10:50:00,125.28,125.31,125.18,125.21,4714.0,121.0451,121.0741,120.9485,120.9775,4714.0
2023-12-13 10:55:00,125.2,125.2,125.08,125.14,5261.0,120.9678,120.9678,120.8519,120.9099,5261.0
2023-12-13 11:00:00,125.14,125.38,125.07,125.29,11658.0,120.9099,121.1418,120.8422,121.0548,11658.0
2023-12-13 11:05:00,125.26,125.28,124.99,125.1,9114.0,121.0258,121.0451,120.7649,120.8712,9114.0
2023-12-13 11:10:00,125.1,125.19,125.05,125.13,6403.0,120.8712,120.9582,120.8229,120.9002,6403.0
2023-12-13 11:15:00,125.1,125.12,124.87,124.95,5419.0,120.8712,120.8905,120.649,120.7263,5419.0
2023-12-13 11:20:00,124.98,124.98,124.65,124.65,7216.0,120.7553,120.7553,120.4364,120.4364,7216.0
2023-12-13 11:25:00,124.63,124.79,124.62,124.66,6351.0,120.4171,120.5717,120.4074,120.4461,6351.0
2023-12-13 11:30:00,124.63,124.65,124.5,124.59,4738.0,120.4171,120.4364,120.2915,120.3785,4738.0
2023-12-13 11:35:00,124.62,124.92,124.57,124.84,10751.0,120.4074,120.6973,120.3591,120.62,10751.0
2023-12-13 11:40:00,124.81,124.85,124.71,124.71,5166.0,120.591,120.6297,120.4944,120.4944,5166.0
2023-12-13 11:45:00,124.7,124.84,124.69,124.81,7643.0,120.4847,120.62,120.4751,120.591,7643.0
2023-12-13 11:50:00,124.81,124.88,124.75,124.76,5843.0,120.591,120.6587,120.533,120.5427,5843.0
2023-12-13 11:55:00,124.76,125.0,124.75,125.0,28704.0,120.5427,120.7746,120.533,120.7746,28704.0
2023-12-13 12:00:00,125.0,125.05,124.88,125.0,5999.0,120.7746,120.8229,120.6587,120.7746,5999.0
2023-12-13 12:05:00,125.03,125.24,125.03,125.2,19638.0,120.8036,121.0065,120.8036,120.9678,19638.0
2023-12-13 12:10:00,125.21,125.21,124.99,125.12,10528.0,120.9775,120.9775,120.7649,120.8905,10528.0
2023-12-13 12:15:00,125.12,125.14,125.02,125.02,4127.0,120.8905,120.9099,120.7939,120.7939,4127.0
2023-12-13 12:20:00,125.05,125.37,125.02,125.32,24229.0,120.8229,121.1321,120.7939,121.0838,24229.0
2023-12-13 12:25:00,125.34,125.49,125.31,125.44,12772.0,121.1031,121.248,121.0741,121.1997,12772.0
2023-12-13 12:30:00,125.48,125.75,125.45,125.73,19061.0,121.2384,121.4992,121.2094,121.4799,19061.0
2023-12-13 12:35:00,125.74,125.75,125.55,125.75,6039.0,121.4896,121.4992,121.306,121.4992,6039.0
2023-12-13 12:40:00,125.75,125.88,125.72,125.86,7183.0,121.4992,121.6248,121.4703,121.6055,7183.0
2023-12-13 12:45:00,125.84,125.84,125.62,125.63,6543.0,121.5862,121.5862,121.3736,121.3833,6543.0
2023-12-13 12:50:00,125.7,125.86,125.68,125.84,7887.0,121.4509,121.6055,121.4316,121.5862,7887.0
2023-12-13 12:55:00,125.8,125.94,125.78,125.91,9379.0,121.5476,121.6828,121.5282,121.6538,9379.0
2023-12-13 13:00:00,125.89,126.02,125.88,126.02,6845.0,121.6345,121.7601,121.6248,121.7601,6845.0
2023-12-13 13:05:00,126.02,126.05,125.9,126.0,7884.0,121.7601,121.7891,121.6442,121.7408,7884.0
2023-12-13 13:10:00,126.03,126.1,125.98,126.07,9162.0,121.7698,121.8374,121.7215,121.8084,9162.0
2023-12-13 13:15:00,126.09,126.13,126.0,126.11,10106.0,121.8278,121.8664,121.7408,121.8471,10106.0
2023-12-13 13:20:00,126.1,126.13,126.04,126.06,2372.0,121.8374,121.8664,121.7794,121.7988,2372.0
2023-12-13 13:25:00,126.06,126.26,126.04,126.26,8816.0,121.7988,121.992,121.7794,121.992,8816.0
2023-12-13 13:30:00,126.27,126.28,126.2,126.2,12264.0,122.0017,122.0113,121.934,121.934,12264.0
2023-12-13 13:35:00,126.21,126.26,126.15,126.25,12028.0,121.9437,121.992,121.8857,121.9823,12028.0
2023-12-13 13:40:00,126.28,126.34,126.21,126.31,10642.0,122.0113,122.0693,121.9437,122.0403,10642.0
2023-12-13 13:45:00,126.31,126.42,126.24,126.38,15187.0,122.0403,122.1466,121.9727,122.1079,15187.0
2023-12-13 13:50:00,126.35,126.37,126.17,126.17,7317.0,122.079,122.0983,121.905,121.905,7317.0
2023-12-13 13:55:00,126.17,126.3,126.14,126.2,12842.0,121.905,122.0307,121.8761,121.934,12842.0
2023-12-13 14:00:00,126.24,126.77,126.23,126.77,29503.0,121.9727,122.4848,121.963,122.4848,29503.0
2023-12-13 14:05:00,126.76,127.11,126.74,127.05,33416.0,122.4751,122.8133,122.4558,122.7553,33416.0
2023-12-13 14:10:00,127.06,127.27,126.95,127.09,25105.0,122.765,122.9679,122.6587,122.7939,25105.0
2023-12-13 14:15:00,127.04,127.13,127.01,127.03,17896.0,122.7456,122.8326,122.7167,122.736,17896.0
2023-12-13 14:20:00,127.07,127.15,126.97,127.09,27312.0,122.7746,122.8519,122.678,122.7939,27312.0
2023-12-13 14:25:00,127.09,127.36,127.06,127.28,48929.0,122.7939,123.0548,122.765,122.9775,48929.0
2023-12-13 14:30:00,127.27,127.49,127.17,127.45,15512.0,122.9679,123.1804,122.8712,123.1418,15512.0
2023-12-13 14:35:00,127.45,127.65,127.43,127.63,29844.0,123.1418,123.335,123.1225,123.3157,29844.0
2023-12-13 14:40:00,127.65,127.96,127.63,127.96,24905.0,123.335,123.6345,123.3157,123.6345,24905.0
2023-12-13 14:45:00,127.96,128.31,127.96,128.26,39283.0,123.6345,123.9727,123.6345,123.9244,39283.0
2023-12-13 14:50:00,128.27,128.69,128.25,128.57,44324.0,123.9341,124.3399,123.9147,124.2239,44324.0
2023-12-13 14:55:00,128.57,129.09,128.5,129.04,45891.0,124.2239,124.7263,124.1563,124.678,45891.0
2023-12-13 15:00:00,129.06,129.61,129.03,129.54,28471.0,124.6974,125.2288,124.6684,125.1611,28471.0
2023-12-13 15:05:00,129.56,129.6,129.29,129.41,48063.0,125.1805,125.2191,124.9196,125.0355,48063.0
2023-12-13 15:10:00,129.44,129.44,129.11,129.13,70910.0,125.0645,125.0645,124.7457,124.765,70910.0
2023-12-13 15:15:00,129.14,129.46,128.94,129.34,38348.0,124.7747,125.0838,124.5814,124.9679,38348.0
2023-12-13 15:20:00,129.35,129.86,129.35,129.77,44935.0,124.9776,125.4703,124.9776,125.3834,44935.0
2023-12-13 15:25:00,129.77,129.8,129.57,129.66,57978.0,125.3834,125.4123,125.1901,125.2771,57978.0
2023-12-13 15:30:00,129.66,129.91,129.49,129.83,45549.0,125.2771,125.5186,125.1128,125.4413,45549.0
2023-12-13 15:35:00,129.85,130.3,129.84,130.12,46323.0,125.4607,125.8954,125.451,125.7215,46323.0
2023-12-13 15:40:00,130.14,130.2,129.67,129.81,46995.0,125.7408,125.7988,125.2867,125.422,46995.0
2023-12-13 15:45:00,129.83,129.93,129.55,129.68,50940.0,125.4413,125.5379,125.1708,125.2964,50940.0
2023-12-13 15:50:00,129.69,130.14,129.69,130.12,101585.0,125.3061,125.7408,125.3061,125.7215,101585.0
2023-12-13 15:55:00,130.13,130.37,130.13,130.37,258799.0,125.7312,125.9631,125.7312,125.9631,258799.0
2023-12-14 09:30:00,131.97,133.25,131.91,132.56,62830.0,127.509,128.7457,127.451,128.079,62830.0
2023-12-14 09:35:00,132.56,132.87,131.21,131.47,42045.0,128.079,128.3786,126.7747,127.0259,42045.0
2023-12-14 09:40:00,131.44,131.45,130.49,130.78,32891.0,126.9969,127.0066,126.079,126.3592,32891.0
2023-12-14 09:45:00,130.77,131.1,129.8,129.84,38438.0,126.3496,126.6684,125.4123,125.451,38438.0
2023-12-14 09:50:00,129.84,130.16,129.44,129.76,48534.0,125.451,125.7602,125.0645,125.3737,48534.0
2023-12-14 09:55:00,129.75,130.22,129.55,130.07,31992.0,125.364,125.8181,125.1708,125.6732,31992.0
2023-12-14 10:00:00,130.25,130.26,129.1,129.21,54384.0,125.8471,125.8568,124.736,124.8423,54384.0
2023-12-14 10:05:00,129.08,129.2,128.92,128.97,22352.0,124.7167,124.8326,124.5621,124.6104,22352.0
2023-12-14 10:10:00,128.95,129.08,128.6,129.0,17854.0,124.5911,124.7167,124.2529,124.6394,17854.0
2023-12-14 10:15:00,128.99,129.26,128.8,129.06,34791.0,124.6297,124.8906,124.4461,124.6974,34791.0
2023-12-14 10:20:00,129.09,129.64,129.0,129.59,17958.0,124.7263,125.2577,124.6394,125.2094,17958.0
2023-12-14 10:25:00,129.51,130.14,129.36,129.98,28779.0,125.1321,125.7408,124.9872,125.5863,28779.0
2023-12-14 10:30:00,129.99,129.99,129.69,129.76,14959.0,125.5959,125.5959,125.3061,125.3737,14959.0
2023-12-14 10:35:00,129.76,129.77,129.16,129.28,18691.0,125.3737,125.3834,124.794,124.9099,18691.0
2023-12-14 10:40:00,129.3,129.31,128.96,129.13,13613.0,124.9292,124.9389,124.6007,124.765,13613.0
2023-12-14 10:45:00,129.12,129.12,128.74,128.9,14645.0,124.7553,124.7553,124.3882,124.5428,14645.0
2023-12-14 10:50:00,128.92,129.31,128.92,129.05,14184.0,124.5621,124.9389,124.5621,124.6877,14184.0
2023-12-14 10:55:00,129.07,129.17,128.95,129.13,19167.0,124.707,124.8036,124.5911,124.765,19167.0
2023-12-14 11:00:00,129.13,129.13,128.84,128.96,12190.0,124.765,124.765,124.4848,124.6007,12190.0
2023-12-14 11:05:00,128.96,129.02,128.56,128.61,15850.0,124.6007,124.6587,124.2143,124.2626,15850.0
2023-12-14 11:10:00,128.61,128.91,128.51,128.83,18715.0,124.2626,124.5524,124.1659,124.4751,18715.0
2023-12-14 11:15:00,128.83,128.87,128.56,128.81,38497.0,124.4751,124.5138,124.2143,124.4558,38497.0
2023-12-14 11:20:00,128.83,129.03,128.82,129.02,18873.0,124.4751,124.6684,124.4655,124.6587,18873.0
2023-12-14 11:25:00,129.02,129.06,128.86,129.0,19292.0,124.6587,124.6974,124.5041,124.6394,19292.0
2023-12-14 11:30:00,129.0,129.13,128.92,128.97,22063.0,124.6394,124.765,124.5621,124.6104,22063.0
2023-12-14 11:35:00,128.97,129.26,128.95,129.22,19243.0,124.6104,124.8906,124.5911,124.8519,19243.0
2023-12-14 11:40:00,129.16,129.37,129.14,129.29,10970.0,124.794,124.9969,124.7747,124.9196,10970.0
2023-12-14 11:45:00,129.24,129.65,129.22,129.57,14768.0,124.8713,125.2674,124.8519,125.1901,14768.0
2023-12-14 11:50:00,129.61,129.8,129.52,129.74,18800.0,125.2288,125.4123,125.1418,125.3544,18800.0
2023-12-14 11:55:00,129.74,130.05,129.71,130.02,22602.0,125.3544,125.6539,125.3254,125.6249,22602.0
2023-12-14 12:00:00,130.02,130.11,129.86,130.03,19471.0,125.6249,125.7119,125.4703,125.6346,19471.0
2023-12-14 12:05:00,129.98,130.13,129.97,130.0,19046.0,125.5863,125.7312,125.5766,125.6056,19046.0
2023-12-14 12:10:00,130.02,130.43,130.02,130.41,8288.0,125.6249,126.021,125.6249,126.0017,8288.0
2023-12-14 12:15:00,130.42,130.54,130.26,130.52,19581.0,126.0114,126.1273,125.8568,126.108,19581.0
2023-12-14 12:20:00,130.5,130.53,130.31,130.34,11742.0,126.0887,126.1177,125.9051,125.9341,11742.0
2023-12-14 12:25:00,130.34,130.45,130.31,130.42,17019.0,125.9341,126.0404,125.9051,126.0114,17019.0
2023-12-14 12:30:00,130.41,130.43,130.3,130.43,25295.0,126.0017,126.021,125.8954,126.021,25295.0
2023-12-14 12:35:00,130.42,130.59,130.39,130.55,18753.0,126.0114,126.1756,125.9824,126.137,18753.0
2023-12-14 12:40:00,130.57,130.78,130.57,130.74,24542.0,126.1563,126.3592,126.1563,126.3206,24542.0
2023-12-14 12:45:00,130.74,130.89,130.66,130.88,26953.0,126.3206,126.4655,126.2433,126.4558,26953.0
2023-12-14 12:50:00,130.9,130.96,130.77,130.81,13612.0,126.4752,126.5331,126.3496,126.3882,13612.0
2023-12-14 12:55:00,130.78,130.83,130.66,130.73,36768.0,126.3592,126.4075,126.2433,126.3109,36768.0
2023-12-14 13:00:00,130.73,130.74,130.31,130.31,20340.0,126.3109,126.3206,125.9051,125.9051,20340.0
2023-12-14 13:05:00,130.34,130.42,130.21,130.22,29604.0,125.9341,126.0114,125.8085,125.8181,29604.0
2023-12-14 13:10:00,130.22,130.46,130.21,130.39,16962.0,125.8181,126.05,125.8085,125.9824,16962.0
2023-12-14 13:15:00,130.41,130.61,130.38,130.56,17803.0,126.0017,126.195,125.9727,126.1466,17803.0
2023-12-14 13:20:00,130.56,130.74,130.55,130.67,41219.0,126.1466,126.3206,126.137,126.2529,41219.0
2023-12-14 13:25:00,130.65,130.74,130.39,130.41,27154.0,126.2336,126.3206,125.9824,126.0017,27154.0
2023-12-14 13:30:00,130.39,130.52,130.27,130.29,28016.0,125.9824,126.108,125.8665,125.8858,28016.0
2023-12-14 13:35:00,130.28,130.32,129.99,130.14,43169.0,125.8761,125.9148,125.5959,125.7408,43169.0
2023-12-14 13:40:00,130.14,130.17,129.85,129.85,24129.0,125.7408,125.7698,125.4607,125.4607,24129.0
2023-12-14 13:45:00,129.88,130.04,129.43,129.43,18863.0,125.4896,125.6442,125.0548,125.0548,18863.0
2023-12-14 13:50:00,129.46,129.65,129.42,129.5,30605.0,125.0838,125.2674,125.0452,125.1225,30605.0
2023-12-14 13:55:00,129.49,129.6,129.47,129.51,28437.0,125.1128,125.2191,125.0935,125.1321,28437.0
2023-12-14 14:00:00,129.52,129.68,129.48,129.6,17209.0,125.1418,125.2964,125.1032,125.2191,17209.0
2023-12-14 14:05:00,129.6,130.05,129.6,130.03,91569.0,125.2191,125.6539,125.2191,125.6346,91569.0
2023-12-14 14:10:00,130.0,130.19,129.93,130.1,40943.0,125.6056,125.7892,125.5379,125.7022,40943.0
2023-12-14 14:15:00,130.13,130.27,130.04,130.22,11655.0,125.7312,125.8665,125.6442,125.8181,11655.0
2023-12-14 14:20:00,130.22,130.48,130.22,130.47,39226.0,125.8181,126.0694,125.8181,126.0597,39226.0
2023-12-14 14:25:00,130.48,130.67,130.48,130.55,31950.0,126.0694,126.2529,126.0694,126.137,31950.0
2023-12-14 14:30:00,130.55,130.76,130.51,130.75,34957.0,126.137,126.3399,126.0983,126.3302,34957.0
2023-12-14 14:35:00,130.73,130.95,130.68,130.89,38429.0,126.3109,126.5235,126.2626,126.4655,38429.0
2023-12-14 14:40:00,130.91,130.94,130.67,130.84,22326.0,126.4848,126.5138,126.2529,126.4172,22326.0
2023-12-14 14:45:00,130.85,130.94,130.74,130.77,28991.0,126.4268,126.5138,126.3206,126.3496,28991.0
2023-12-14 14:50:00,130.76,130.85,130.7,130.77,50079.0,126.3399,126.4268,126.2819,126.3496,50079.0
2023-12-14 14:55:00,130.78,131.13,130.78,131.08,30805.0,126.3592,126.6974,126.3592,126.6491,30805.0
2023-12-14 15:00:00,131.09,131.19,131.03,131.12,21042.0,126.6587,126.7554,126.6008,126.6877,21042.0
2023-12-14 15:05:00,131.12,131.13,130.97,131.0,25077.0,126.6877,126.6974,126.5428,126.5718,25077.0
2023-12-14 15:10:00,131.0,131.11,130.97,131.02,23262.0,126.5718,126.6781,126.5428,126.5911,23262.0
2023-12-14 15:15:00,131.03,131.13,130.93,131.13,39806.0,126.6008,126.6974,126.5041,126.6974,39806.0
2023-12-14 15:20:00,131.12,131.3,131.09,131.27,32115.0,126.6877,126.8616,126.6587,126.8326,32115.0
2023-12-14 15:25:00,131.24,131.35,131.24,131.32,38583.0,126.8037,126.9099,126.8037,126.881,38583.0
2023-12-14 15:30:00,131.33,131.5,131.16,131.18,43148.0,126.8906,127.0549,126.7264,126.7457,43148.0
2023-12-14 15:35:00,131.12,131.2,131.0,131.05,38227.0,126.6877,126.765,126.5718,126.6201,38227.0
2023-12-14 15:40:00,131.06,131.07,130.82,130.92,53663.0,126.6297,126.6394,126.3979,126.4945,53663.0
2023-12-14 15:45:00,130.93,131.13,130.7,130.76,84445.0,126.5041,126.6974,126.2819,126.3399,84445.0
2023-12-14 15:50:00,130.76,130.91,130.72,130.9,107988.0,126.3399,126.4848,126.3012,126.4752,107988.0
2023-12-14 15:55:00,130.9,131.08,130.85,131.02,307977.0,126.4752,126.6491,126.4268,126.5911,307977.0
2023-12-15 09:30:00,130.99,130.99,130.66,130.69,431.0,126.5621,126.5621,126.2433,126.2723,431.0
2023-12-15 09:35:00,130.65,130.76,129.62,130.11,245392.0,126.2336,126.3399,125.2384,125.7119,245392.0
2023-12-15 09:40:00,129.95,130.14,129.51,130.0,27887.0,125.5573,125.7408,125.1321,125.6056,27887.0
2023-12-15 09:45:00,129.87,130.27,129.63,129.77,25198.0,125.48,125.8665,125.2481,125.3834,25198.0
2023-12-15 09:50:00,129.8,130.16,129.41,130.01,36700.0,125.4123,125.7602,125.0355,125.6152,36700.0
2023-12-15 09:55:00,129.99,130.5,129.91,130.3,35490.0,125.5959,126.0887,125.5186,125.8954,35490.0
2023-12-15 10:00:00,130.34,130.45,130.09,130.16,26055.0,125.9341,126.0404,125.6925,125.7602,26055.0
2023-12-15 10:05:00,130.16,130.16,129.87,129.99,24849.0,125.7602,125.7602,125.48,125.5959,24849.0
2023-12-15 10:10:00,129.97,130.14,129.8,129.9,15451.0,125.5766,125.7408,125.4123,125.509,15451.0
2023-12-15 10:15:00,129.89,129.9,129.38,129.43,25918.0,125.4993,125.509,125.0065,125.0548,25918.0
2023-12-15 10:20:00,129.39,129.7,129.35,129.63,23659.0,125.0162,125.3157,124.9776,125.2481,23659.0
2023-12-15 10:25:00,129.62,129.72,129.37,129.69,18617.0,125.2384,125.335,124.9969,125.3061,18617.0
2023-12-15 10:30:00,129.67,129.97,129.67,129.89,19004.0,125.2867,125.5766,125.2867,125.4993,19004.0
2023-12-15 10:35:00,129.89,130.1,129.83,129.86,21585.0,125.4993,125.7022,125.4413,125.4703,21585.0
2023-12-15 10:40:00,129.86,129.86,129.64,129.76,14673.0,125.4703,125.4703,125.2577,125.3737,14673.0
2023-12-15 10:45:00,129.76,129.76,129.59,129.69,13531.0,125.3737,125.3737,125.2094,125.3061,13531.0
2023-12-15 10:50:00,129.69,129.73,129.51,129.62,17151.0,125.3061,125.3447,125.1321,125.2384,17151.0
2023-12-15 10:55:00,129.62,129.95,129.56,129.9,15499.0,125.2384,125.5573,125.1805,125.509,15499.0
2023-12-15 11:00:00,129.9,130.42,129.88,130.32,11915.0,125.509,126.0114,125.4896,125.9148,11915.0
2023-12-15 11:05:00,130.31,130.38,130.15,130.38,21273.0,125.9051,125.9727,125.7505,125.9727,21273.0
2023-12-15 11:10:00,130.35,130.43,130.11,130.37,15853.0,125.9437,126.021,125.7119,125.9631,15853.0
2023-12-15 11:15:00,130.45,130.51,130.06,130.06,9988.0,126.0404,126.0983,125.6636,125.6636,9988.0
2023-12-15 11:20:00,130.04,130.07,129.75,129.78,12211.0,125.6442,125.6732,125.364,125.393,12211.0
2023-12-15 11:25:00,129.78,129.89,129.68,129.82,18107.0,125.393,125.4993,125.2964,125.4317,18107.0
2023-12-15 11:30:00,129.91,130.1,129.8,130.08,7841.0,125.5186,125.7022,125.4123,125.6829,7841.0
2023-12-15 11:35:00,130.11,130.22,130.02,130.15,10701.0,125.7119,125.8181,125.6249,125.7505,10701.0
2023-12-15 11:40:00,130.16,130.31,130.06,130.26,8585.0,125.7602,125.9051,125.6636,125.8568,8585.0
2023-12-15 11:45:00,130.21,130.24,130.04,130.11,16109.0,125.8085,125.8375,125.6442,125.7119,16109.0
2023-12-15 11:50:00,130.11,130.2,130.02,130.06,9111.0,125.7119,125.7988,125.6249,125.6636,9111.0
2023-12-15 11:55:00,130.09,130.36,130.06,130.31,13930.0,125.6925,125.9534,125.6636,125.9051,13930.0
2023-12-15 12:00:00,130.36,130.41,130.18,130.23,8834.0,125.9534,126.0017,125.7795,125.8278,8834.0
2023-12-15 12:05:00,130.27,130.56,130.25,130.56,10918.0,125.8665,126.1466,125.8471,126.1466,10918.0
2023-12-15 12:10:00,130.55,130.65,130.34,130.34,12528.0,126.137,126.2336,125.9341,125.9341,12528.0
2023-12-15 12:15:00,130.37,130.6,130.37,130.47,16164.0,125.9631,126.1853,125.9631,126.0597,16164.0
2023-12-15 12:20:00,130.43,130.52,130.36,130.36,5882.0,126.021,126.108,125.9534,125.9534,5882.0
2023-12-15 12:25:00,130.31,130.31,129.96,130.03,24517.0,125.9051,125.9051,125.5669,125.6346,24517.0
2023-12-15 12:30:00,130.03,130.17,129.98,130.08,10356.0,125.6346,125.7698,125.5863,125.6829,10356.0
2023-12-15 12:35:00,130.12,130.13,129.95,130.0,12345.0,125.7215,125.7312,125.5573,125.6056,12345.0
2023-12-15 12:40:00,130.0,130.02,129.87,129.89,13449.0,125.6056,125.6249,125.48,125.4993,13449.0
2023-12-15 12:45:00,129.89,130.03,129.83,130.03,16559.0,125.4993,125.6346,125.4413,125.6346,16559.0
2023-12-15 12:50:00,130.0,130.04,129.77,129.87,19803.0,125.6056,125.6442,125.3834,125.48,19803.0
2023-12-15 12:55:00,129.92,130.0,129.84,129.96,10970.0,125.5283,125.6056,125.451,125.5669,10970.0
2023-12-15 13:00:00,129.96,130.0,129.91,129.97,9480.0,125.5669,125.6056,125.5186,125.5766,9480.0
2023-12-15 13:05:00,129.98,130.01,129.92,129.98,27348.0,125.5863,125.6152,125.5283,125.5863,27348.0
2023-12-15 13:10:00,129.97,130.05,129.73,129.77,16607.0,125.5766,125.6539,125.3447,125.3834,16607.0
2023-12-15 13:15:00,129.71,129.86,129.66,129.86,14633.0,125.3254,125.4703,125.2771,125.4703,14633.0
2023-12-15 13:20:00,129.82,130.03,129.82,130.0,19307.0,125.4317,125.6346,125.4317,125.6056,19307.0
2023-12-15 13:25:00,129.95,130.09,129.91,129.99,17520.0,125.5573,125.6925,125.5186,125.5959,17520.0
2023-12-15 13:30:00,130.02,130.05,129.87,129.94,12590.0,125.6249,125.6539,125.48,125.5476,12590.0
2023-12-15 13:35:00,129.94,130.14,129.93,130.02,21344.0,125.5476,125.7408,125.5379,125.6249,21344.0
2023-12-15 13:40:00,130.03,130.1,129.92,129.93,17590.0,125.6346,125.7022,125.5283,125.5379,17590.0
2023-12-15 13:45:00,129.99,130.33,129.96,130.33,18836.0,125.5959,125.9244,125.5669,125.9244,18836.0
2023-12-15 13:50:00,130.34,130.36,130.13,130.32,14822.0,125.9341,125.9534,125.7312,125.9148,14822.0
2023-12-15 13:55:00,130.34,130.41,130.26,130.37,18895.0,125.9341,126.0017,125.8568,125.9631,18895.0
2023-12-15 14:00:00,130.36,130.38,130.23,130.35,14095.0,125.9534,125.9727,125.8278,125.9437,14095.0
2023-12-15 14:05:00,130.3,130.34,129.97,130.09,8350.0,125.8954,125.9341,125.5766,125.6925,8350.0
2023-12-15 14:10:00,130.09,130.31,130.03,130.31,14940.0,125.6925,125.9051,125.6346,125.9051,14940.0
2023-12-15 14:15:00,130.35,130.41,130.2,130.2,14806.0,125.9437,126.0017,125.7988,125.7988,14806.0
2023-12-15 14:20:00,130.23,130.3,130.17,130.18,17599.0,125.8278,125.8954,125.7698,125.7795,17599.0
2023-12-15 14:25:00,130.14,130.21,130.0,130.0,16277.0,125.7408,125.8085,125.6056,125.6056,16277.0
2023-12-15 14:30:00,129.99,130.1,129.98,130.0,11284.0,125.5959,125.7022,125.5863,125.6056,11284.0
2023-12-15 14:35:00,130.02,130.08,129.99,130.08,19136.0,125.6249,125.6829,125.5959,125.6829,19136.0
2023-12-15 14:40:00,130.06,130.21,130.04,130.13,18236.0,125.6636,125.8085,125.6442,125.7312,18236.0
2023-12-15 14:45:00,130.14,130.14,129.99,130.0,15364.0,125.7408,125.7408,125.5959,125.6056,15364.0
2023-12-15 14:50:00,130.01,130.07,129.96,129.97,25876.0,125.6152,125.6732,125.5669,125.5766,25876.0
2023-12-15 14:55:00,129.97,130.04,129.91,130.0,28386.0,125.5766,125.6442,125.5186,125.6056,28386.0
2023-12-15 15:00:00,129.99,130.13,129.99,130.03,20130.0,125.5959,125.7312,125.5959,125.6346,20130.0
2023-12-15 15:05:00,130.04,130.05,129.76,129.88,40206.0,125.6442,125.6539,125.3737,125.4896,40206.0
2023-12-15 15:10:00,129.88,129.93,129.8,129.87,37569.0,125.4896,125.5379,125.4123,125.48,37569.0
2023-12-15 15:15:00,129.87,130.12,129.85,130.08,43003.0,125.48,125.7215,125.4607,125.6829,43003.0
2023-12-15 15:20:00,130.08,130.09,130.0,130.03,25132.0,125.6829,125.6925,125.6056,125.6346,25132.0
2023-12-15 15:25:00,130.03,130.09,129.98,130.08,26798.0,125.6346,125.6925,125.5863,125.6829,26798.0
2023-12-15 15:30:00,130.08,130.14,129.9,129.92,40425.0,125.6829,125.7408,125.509,125.5283,40425.0
2023-12-15 15:35:00,129.92,129.93,129.74,129.83,94611.0,125.5283,125.5379,125.3544,125.4413,94611.0
2023-12-15 15:40:00,129.81,129.93,129.78,129.84,89427.0,125.422,125.5379,125.393,125.451,89427.0
2023-12-15 15:45:00,129.85,130.02,129.84,129.91,127508.0,125.4607,125.6249,125.451,125.5186,127508.0
2023-12-15 15:50:00,129.9,130.22,129.57,130.18,129080.0,125.509,125.8181,125.1901,125.7795,129080.0
2023-12-15 15:55:00,130.21,130.49,129.89,130.01,585748.0,125.8085,126.079,125.4993,125.6152,585748.0
2023-12-18 09:30:00,130.5,130.5,129.4,129.77,44875.0,126.0887,126.0887,125.0259,125.3834,44875.0
2023-12-18 09:35:00,129.67,130.14,129.26,129.86,27008.0,125.2867,125.7408,124.8906,125.4703,27008.0
2023-12-18 09:40:00,129.92,130.02,129.58,129.73,15639.0,125.5283,125.6249,125.1998,125.3447,15639.0
2023-12-18 09:45:00,129.79,129.8,129.28,129.53,13636.0,125.4027,125.4123,124.9099,125.1515,13636.0
2023-12-18 09:50:00,129.53,129.89,129.16,129.17,33459.0,125.1515,125.4993,124.794,124.8036,33459.0
2023-12-18 09:55:00,129.16,129.16,128.74,129.07,21662.0,124.794,124.794,124.3882,124.707,21662.0
2023-12-18 10:00:00,129.06,129.42,128.93,129.16,28819.0,124.6974,125.0452,124.5717,124.794,28819.0
2023-12-18 10:05:00,129.11,129.33,128.65,128.72,21880.0,124.7457,124.9582,124.3012,124.3688,21880.0
2023-12-18 10:10:00,128.72,128.78,128.38,128.69,15890.0,124.3688,124.4268,124.0403,124.3399,15890.0
2023-12-18 10:15:00,128.65,128.65,128.16,128.22,23441.0,124.3012,124.3012,123.8278,123.8857,23441.0
2023-12-18 10:20:00,128.22,128.39,128.1,128.29,16205.0,123.8857,124.05,123.7698,123.9534,16205.0
2023-12-18 10:25:00,128.29,128.73,128.28,128.58,10424.0,123.9534,124.3785,123.9437,124.2336,10424.0
2023-12-18 10:30:00,128.6,128.71,128.24,128.33,9180.0,124.2529,124.3592,123.9051,123.992,9180.0
2023-12-18 10:35:00,128.29,128.29,128.06,128.1,15562.0,123.9534,123.9534,123.7312,123.7698,15562.0
2023-12-18 10:40:00,128.11,128.37,128.04,128.25,11071.0,123.7795,124.0307,123.7118,123.9147,11071.0
2023-12-18 10:45:00,128.28,128.55,128.22,128.23,8990.0,123.9437,124.2046,123.8857,123.8954,8990.0
2023-12-18 10:50:00,128.21,128.22,128.05,128.06,7901.0,123.8761,123.8857,123.7215,123.7312,7901.0
2023-12-18 10:55:00,128.07,128.16,128.03,128.07,13337.0,123.7408,123.8278,123.7022,123.7408,13337.0
2023-12-18 11:00:00,128.1,128.22,127.9,127.95,17104.0,123.7698,123.8857,123.5766,123.6249,17104.0
2023-12-18 11:05:00,127.99,128.02,127.61,127.64,10325.0,123.6635,123.6925,123.2964,123.3254,10325.0
2023-12-18 11:10:00,127.69,127.86,127.49,127.49,14933.0,123.3737,123.5379,123.1804,123.1804,14933.0
2023-12-18 11:15:00,127.53,127.65,127.48,127.58,11183.0,123.2191,123.335,123.1708,123.2674,11183.0
2023-12-18 11:20:00,127.63,127.96,127.63,127.85,28777.0,123.3157,123.6345,123.3157,123.5283,28777.0
2023-12-18 11:25:00,127.89,128.0,127.77,127.77,18227.0,123.5669,123.6732,123.451,123.451,18227.0
2023-12-18 11:30:00,127.77,127.9,127.65,127.81,13888.0,123.451,123.5766,123.335,123.4896,13888.0
2023-12-18 11:35:00,127.83,127.83,127.38,127.43,15961.0,123.5089,123.5089,123.0741,123.1225,15961.0
2023-12-18 11:40:00,127.45,127.49,127.05,127.09,23578.0,123.1418,123.1804,122.7553,122.7939,23578.0
2023-12-18 11:45:00,127.07,127.29,126.98,127.01,15798.0,122.7746,122.9872,122.6877,122.7167,15798.0
2023-12-18 11:50:00,127.01,127.14,126.56,126.57,29743.0,122.7167,122.8423,122.2819,122.2915,29743.0
2023-12-18 11:55:00,126.56,126.64,126.45,126.62,19634.0,122.2819,122.3592,122.1756,122.3398,19634.0
2023-12-18 12:00:00,126.62,126.72,126.47,126.55,21258.0,122.3398,122.4365,122.1949,122.2722,21258.0
2023-12-18 12:05:00,126.57,126.62,126.34,126.35,22283.0,122.2915,122.3398,122.0693,122.079,22283.0
2023-12-18 12:10:00,126.37,126.57,126.32,126.56,33353.0,122.0983,122.2915,122.05,122.2819,33353.0
2023-12-18 12:15:00,126.57,126.81,126.51,126.68,30981.0,122.2915,122.5234,122.2336,122.3978,30981.0
2023-12-18 12:20:00,126.67,126.73,126.57,126.67,27136.0,122.3881,122.4461,122.2915,122.3881,27136.0
2023-12-18 12:25:00,126.67,126.75,126.6,126.7,46327.0,122.3881,122.4654,122.3205,122.4171,46327.0
2023-12-18 12:30:00,126.71,126.99,126.61,126.96,44648.0,122.4268,122.6973,122.3302,122.6683,44648.0
2023-12-18 12:35:00,126.99,127.04,126.84,126.94,32146.0,122.6973,122.7456,122.5524,122.649,32146.0
2023-12-18 12:40:00,126.92,126.98,126.76,126.81,29721.0,122.6297,122.6877,122.4751,122.5234,29721.0
2023-12-18 12:45:00,126.81,126.91,126.73,126.76,19345.0,122.5234,122.62,122.4461,122.4751,19345.0
2023-12-18 12:50:00,126.74,126.74,126.3,126.31,24303.0,122.4558,122.4558,122.0307,122.0403,24303.0
2023-12-18 12:55:00,126.31,126.67,126.24,126.59,21215.0,122.0403,122.3881,121.9727,122.3108,21215.0
2023-12-18 13:00:00,126.58,126.92,126.58,126.64,39184.0,122.3012,122.6297,122.3012,122.3592,39184.0
2023-12-18 13:05:00,126.64,126.89,126.56,126.75,28367.0,122.3592,122.6007,122.2819,122.4654,28367.0
2023-12-18 13:10:00,126.76,126.84,126.69,126.7,10837.0,122.4751,122.5524,122.4075,122.4171,10837.0
2023-12-18 13:15:00,126.75,126.96,126.71,126.93,37296.0,122.4654,122.6683,122.4268,122.6394,37296.0
2023-12-18 13:20:00,126.97,126.98,126.72,126.76,10364.0,122.678,122.6877,122.4365,122.4751,10364.0
2023-12-18 13:25:00,126.8,126.94,126.74,126.82,9039.0,122.5137,122.649,122.4558,122.5331,9039.0
2023-12-18 13:30:00,126.82,126.82,126.66,126.67,7008.0,122.5331,122.5331,122.3785,122.3881,7008.0
2023-12-18 13:35:00,126.65,126.68,126.5,126.57,15469.0,122.3688,122.3978,122.2239,122.2915,15469.0
2023-12-18 13:40:00,126.61,126.65,126.54,126.58,7158.0,122.3302,122.3688,122.2625,122.3012,7158.0
2023-12-18 13:45:00,126.57,126.67,126.57,126.63,9032.0,122.2915,122.3881,122.2915,122.3495,9032.0
2023-12-18 13:50:00,126.62,126.8,126.61,126.8,11327.0,122.3398,122.5137,122.3302,122.5137,11327.0
2023-12-18 13:55:00,126.8,126.94,126.72,126.9,10160.0,122.5137,122.649,122.4365,122.6104,10160.0
2023-12-18 14:00:00,126.91,127.16,126.9,127.15,12953.0,122.62,122.8616,122.6104,122.8519,12953.0
2023-12-18 14:05:00,127.13,127.14,126.69,126.77,25553.0,122.8326,122.8423,122.4075,122.4848,25553.0
2023-12-18 14:10:00,126.79,126.8,126.62,126.78,9542.0,122.5041,122.5137,122.3398,122.4944,9542.0
2023-12-18 14:15:00,126.77,126.89,126.74,126.79,10711.0,122.4848,122.6007,122.4558,122.5041,10711.0
2023-12-18 14:20:00,126.79,127.15,126.79,127.13,13020.0,122.5041,122.8519,122.5041,122.8326,13020.0
2023-12-18 14:25:00,127.12,127.16,126.95,127.02,20072.0,122.8229,122.8616,122.6587,122.7263,20072.0
2023-12-18 14:30:00,127.07,127.07,126.64,126.66,13920.0,122.7746,122.7746,122.3592,122.3785,13920.0
2023-12-18 14:35:00,126.67,126.9,126.66,126.7,16304.0,122.3881,122.6104,122.3785,122.4171,16304.0
2023-12-18 14:40:00,126.7,126.84,126.68,126.79,10393.0,122.4171,122.5524,122.3978,122.5041,10393.0
2023-12-18 14:45:00,126.82,126.89,126.67,126.73,13539.0,122.5331,122.6007,122.3881,122.4461,13539.0
2023-12-18 14:50:00,126.73,126.83,126.66,126.7,9816.0,122.4461,122.5427,122.3785,122.4171,9816.0
2023-12-18 14:55:00,126.66,126.66,126.49,126.52,13654.0,122.3785,122.3785,122.2142,122.2432,13654.0
2023-12-18 15:00:00,126.54,126.59,126.37,126.37,12609.0,122.2625,122.3108,122.0983,122.0983,12609.0
2023-12-18 15:05:00,126.37,126.47,126.22,126.26,16877.0,122.0983,122.1949,121.9534,121.992,16877.0
2023-12-18 15:10:00,126.28,126.37,126.06,126.07,12592.0,122.0113,122.0983,121.7988,121.8084,12592.0
2023-12-18 15:15:00,126.1,126.21,126.09,126.15,14140.0,121.8374,121.9437,121.8278,121.8857,14140.0
2023-12-18 15:20:00,126.16,126.59,126.14,126.57,23662.0,121.8954,122.3108,121.8761,122.2915,23662.0
2023-12-18 15:25:00,126.57,126.62,126.34,126.4,18771.0,122.2915,122.3398,122.0693,122.1273,18771.0
2023-12-18 15:30:00,126.42,126.42,126.21,126.3,23902.0,122.1466,122.1466,121.9437,122.0307,23902.0
2023-12-18 15:35:00,126.28,126.29,126.1,126.22,28817.0,122.0113,122.021,121.8374,121.9534,28817.0
2023-12-18 15:40:00,126.2,126.23,126.01,126.03,34407.0,121.934,121.963,121.7505,121.7698,34407.0
2023-12-18 15:45:00,126.02,126.13,125.95,126.07,46463.0,121.7601,121.8664,121.6925,121.8084,46463.0
2023-12-18 15:50:00,126.12,126.29,125.91,126.06,67500.0,121.8567,122.021,121.6538,121.7988,67500.0
2023-12-18 15:55:00,126.06,126.21,126.04,126.08,141363.0,121.7988,121.9437,121.7794,121.8181,141363.0
2023-12-19 09:30:00,126.55,127.87,126.35,126.98,53123.0,122.2722,123.5476,122.079,122.6877,53123.0
2023-12-19 09:35:00,127.07,127.67,127.01,127.26,17323.0,122.7746,123.3543,122.7167,122.9582,17323.0
2023-12-19 09:40:00,127.45,127.47,126.96,126.98,9036.0,123.1418,123.1611,122.6683,122.6877,9036.0
2023-12-19 09:45:00,126.81,127.98,126.81,127.84,14373.0,122.5234,123.6539,122.5234,123.5186,14373.0
2023-12-19 09:50:00,127.8,127.9,127.71,127.73,10126.0,123.4799,123.5766,123.393,123.4123,10126.0
2023-12-19 09:55:00,127.73,127.82,127.57,127.74,10181.0,123.4123,123.4993,123.2577,123.422,10181.0
2023-12-19 10:00:00,127.75,127.86,127.51,127.81,19099.0,123.4316,123.5379,123.1997,123.4896,19099.0
2023-12-19 10:05:00,127.8,128.02,127.66,127.9,16427.0,123.4799,123.6925,123.3447,123.5766,16427.0
2023-12-19 10:10:00,127.89,127.97,127.72,127.8,8277.0,123.5669,123.6442,123.4027,123.4799,8277.0
2023-12-19 10:15:00,127.75,127.77,127.6,127.64,13017.0,123.4316,123.451,123.2867,123.3254,13017.0
2023-12-19 10:20:00,127.65,127.72,127.61,127.69,4602.0,123.335,123.4027,123.2964,123.3737,4602.0
2023-12-19 10:25:00,127.68,127.72,127.35,127.36,13424.0,123.364,123.4027,123.0452,123.0548,13424.0
2023-12-19 10:30:00,127.29,127.36,127.13,127.21,10461.0,122.9872,123.0548,122.8326,122.9099,10461.0
2023-12-19 10:35:00,127.27,127.64,127.13,127.64,21620.0,122.9679,123.3254,122.8326,123.3254,21620.0
2023-12-19 10:40:00,127.54,127.64,127.44,127.56,17135.0,123.2287,123.3254,123.1321,123.2481,17135.0
2023-12-19 10:45:00,127.47,127.84,127.47,127.76,10459.0,123.1611,123.5186,123.1611,123.4413,10459.0
2023-12-19 10:50:00,127.78,127.91,127.71,127.87,10175.0,123.4606,123.5862,123.393,123.5476,10175.0
2023-12-19 10:55:00,127.84,128.12,127.79,127.97,16372.0,123.5186,123.7891,123.4703,123.6442,16372.0
2023-12-19 11:00:00,128.03,128.03,127.8,127.88,12716.0,123.7022,123.7022,123.4799,123.5572,12716.0
2023-12-19 11:05:00,127.92,128.13,127.8,128.12,8089.0,123.5959,123.7988,123.4799,123.7891,8089.0
2023-12-19 11:10:00,128.14,128.51,128.06,128.51,15614.0,123.8085,124.1659,123.7312,124.1659,15614.0
2023-12-19 11:15:00,128.49,128.61,128.43,128.56,15677.0,124.1466,124.2626,124.0887,124.2143,15677.0
2023-12-19 11:20:00,128.53,128.84,128.5,128.5,19685.0,124.1853,124.4848,124.1563,124.1563,19685.0
2023-12-19 11:25:00,128.53,128.54,128.43,128.47,5327.0,124.1853,124.1949,124.0887,124.1273,5327.0
2023-12-19 11:30:00,128.46,128.55,128.39,128.45,14108.0,124.1176,124.2046,124.05,124.108,14108.0
2023-12-19 11:35:00,128.45,128.74,128.42,128.74,9104.0,124.108,124.3882,124.079,124.3882,9104.0
2023-12-19 11:40:00,128.72,128.81,128.66,128.75,8126.0,124.3688,124.4558,124.3109,124.3978,8126.0
2023-12-19 11:45:00,128.75,128.78,128.58,128.62,8961.0,124.3978,124.4268,124.2336,124.2722,8961.0
2023-12-19 11:50:00,128.62,128.72,128.58,128.68,5943.0,124.2722,124.3688,124.2336,124.3302,5943.0
2023-12-19 11:55:00,128.66,128.76,128.63,128.73,6084.0,124.3109,124.4075,124.2819,124.3785,6084.0
2023-12-19 12:00:00,128.7,128.96,128.67,128.91,8304.0,124.3495,124.6007,124.3205,124.5524,8304.0
2023-12-19 12:05:00,128.91,128.94,128.76,128.78,9980.0,124.5524,124.5814,124.4075,124.4268,9980.0
2023-12-19 12:10:00,128.76,128.87,128.69,128.71,8612.0,124.4075,124.5138,124.3399,124.3592,8612.0
2023-12-19 12:15:00,128.71,128.84,128.64,128.84,5017.0,124.3592,124.4848,124.2916,124.4848,5017.0
2023-12-19 12:20:00,128.86,128.88,128.76,128.81,6588.0,124.5041,124.5234,124.4075,124.4558,6588.0
2023-12-19 12:25:00,128.81,128.89,128.73,128.87,5368.0,124.4558,124.5331,124.3785,124.5138,5368.0
2023-12-19 12:30:00,128.9,129.1,128.88,129.05,20433.0,124.5428,124.736,124.5234,124.6877,20433.0
2023-12-19 12:35:00,129.09,129.2,129.08,129.14,9430.0,124.7263,124.8326,124.7167,124.7747,9430.0
2023-12-19 12:40:00,129.12,129.34,129.07,129.34,8824.0,124.7553,124.9679,124.707,124.9679,8824.0
2023-12-19 12:45:00,129.3,129.33,129.02,129.02,5741.0,124.9292,124.9582,124.6587,124.6587,5741.0
2023-12-19 12:50:00,129.06,129.06,128.84,128.84,13715.0,124.6974,124.6974,124.4848,124.4848,13715.0
2023-12-19 12:55:00,128.82,128.95,128.82,128.9,5454.0,124.4655,124.5911,124.4655,124.5428,5454.0
2023-12-19 13:00:00,128.88,128.9,128.7,128.79,15681.0,124.5234,124.5428,124.3495,124.4365,15681.0
2023-12-19 13:05:00,128.78,128.95,128.71,128.88,10150.0,124.4268,124.5911,124.3592,124.5234,10150.0
2023-12-19 13:10:00,128.9,128.9,128.69,128.82,19376.0,124.5428,124.5428,124.3399,124.4655,19376.0
2023-12-19 13:15:00,128.84,128.86,128.58,128.59,9648.0,124.4848,124.5041,124.2336,124.2432,9648.0
2023-12-19 13:20:00,128.56,128.64,128.44,128.53,15310.0,124.2143,124.2916,124.0983,124.1853,15310.0
2023-12-19 13:25:00,128.51,128.51,128.38,128.39,3950.0,124.1659,124.1659,124.0403,124.05,3950.0
2023-12-19 13:30:00,128.44,128.54,128.42,128.52,12417.0,124.0983,124.1949,124.079,124.1756,12417.0
2023-12-19 13:35:00,128.55,128.57,128.47,128.5,5786.0,124.2046,124.2239,124.1273,124.1563,5786.0
2023-12-19 13:40:00,128.46,128.64,128.46,128.63,12187.0,124.1176,124.2916,124.1176,124.2819,12187.0
2023-12-19 13:45:00,128.65,128.67,128.59,128.65,5878.0,124.3012,124.3205,124.2432,124.3012,5878.0
2023-12-19 13:50:00,128.62,128.62,128.4,128.43,11926.0,124.2722,124.2722,124.0597,124.0887,11926.0
2023-12-19 13:55:00,128.42,128.44,128.34,128.4,7805.0,124.079,124.0983,124.0017,124.0597,7805.0
2023-12-19 14:00:00,128.4,128.49,128.39,128.47,11162.0,124.0597,124.1466,124.05,124.1273,11162.0
2023-12-19 14:05:00,128.46,128.72,128.46,128.7,5093.0,124.1176,124.3688,124.1176,124.3495,5093.0
2023-12-19 14:10:00,128.67,128.77,128.64,128.64,7791.0,124.3205,124.4172,124.2916,124.2916,7791.0
2023-12-19 14:15:00,128.64,128.74,128.63,128.67,14345.0,124.2916,124.3882,124.2819,124.3205,14345.0
2023-12-19 14:20:00,128.66,128.81,128.65,128.75,12767.0,124.3109,124.4558,124.3012,124.3978,12767.0
2023-12-19 14:25:00,128.69,128.74,128.49,128.51,9283.0,124.3399,124.3882,124.1466,124.1659,9283.0
2023-12-19 14:30:00,128.51,128.54,128.38,128.45,14251.0,124.1659,124.1949,124.0403,124.108,14251.0
2023-12-19 14:35:00,128.44,128.47,128.33,128.34,5031.0,124.0983,124.1273,123.992,124.0017,5031.0
2023-12-19 14:40:00,128.34,128.7,128.31,128.7,7798.0,124.0017,124.3495,123.9727,124.3495,7798.0
2023-12-19 14:45:00,128.69,128.78,128.53,128.59,10865.0,124.3399,124.4268,124.1853,124.2432,10865.0
2023-12-19 14:50:00,128.6,128.68,128.56,128.66,7630.0,124.2529,124.3302,124.2143,124.3109,7630.0
2023-12-19 14:55:00,128.65,128.73,128.61,128.73,5099.0,124.3012,124.3785,124.2626,124.3785,5099.0
2023-12-19 15:00:00,128.73,128.87,128.73,128.83,9270.0,124.3785,124.5138,124.3785,124.4751,9270.0
2023-12-19 15:05:00,128.84,128.93,128.63,128.64,13200.0,124.4848,124.5717,124.2819,124.2916,13200.0
2023-12-19 15:10:00,128.67,128.83,128.67,128.77,16438.0,124.3205,124.4751,124.3205,124.4172,16438.0
2023-12-19 15:15:00,128.77,129.04,128.76,129.0,20804.0,124.4172,124.678,124.4075,124.6394,20804.0
2023-12-19 15:20:00,129.0,129.16,128.94,129.07,10664.0,124.6394,124.794,124.5814,124.707,10664.0
2023-12-19 15:25:00,129.06,129.13,128.97,129.07,12162.0,124.6974,124.765,124.6104,124.707,12162.0
2023-12-19 15:30:00,129.1,129.41,129.08,129.38,14865.0,124.736,125.0355,124.7167,125.0065,14865.0
2023-12-19 15:35:00,129.39,129.52,129.33,129.5,33204.0,125.0162,125.1418,124.9582,125.1225,33204.0
2023-12-19 15:40:00,129.5,129.76,129.5,129.69,31567.0,125.1225,125.3737,125.1225,125.3061,31567.0
2023-12-19 15:45:00,129.71,129.84,129.54,129.7,41636.0,125.3254,125.451,125.1611,125.3157,41636.0
2023-12-19 15:50:00,129.68,130.02,129.65,129.89,81089.0,125.2964,125.6249,125.2674,125.4993,81089.0
2023-12-19 15:55:00,129.88,130.06,129.8,129.99,116975.0,125.4896,125.6636,125.4123,125.5959,116975.0
2023-12-20 09:30:00,129.39,129.46,128.28,128.81,27120.0,125.0162,125.0838,123.9437,124.4558,27120.0
2023-12-20 09:35:00,128.8,129.36,128.75,129.11,18596.0,124.4461,124.9872,124.3978,124.7457,18596.0
2023-12-20 09:40:00,129.11,129.11,128.75,128.88,18104.0,124.7457,124.7457,124.3978,124.5234,18104.0
2023-12-20 09:45:00,128.86,129.28,128.78,129.13,18453.0,124.5041,124.9099,124.4268,124.765,18453.0
2023-12-20 09:50:00,129.09,129.43,128.88,128.98,11759.0,124.7263,125.0548,124.5234,124.6201,11759.0
2023-12-20 09:55:00,128.92,129.26,128.92,129.12,17426.0,124.5621,124.8906,124.5621,124.7553,17426.0
2023-12-20 10:00:00,129.16,129.35,128.99,129.09,21273.0,124.794,124.9776,124.6297,124.7263,21273.0
2023-12-20 10:05:00,129.07,129.17,128.85,128.97,24654.0,124.707,124.8036,124.4945,124.6104,24654.0
2023-12-20 10:10:00,128.98,129.04,128.54,128.56,30730.0,124.6201,124.678,124.1949,124.2143,30730.0
2023-12-20 10:15:00,128.5,128.71,128.25,128.32,18537.0,124.1563,124.3592,123.9147,123.9824,18537.0
2023-12-20 10:20:00,128.4,128.54,128.37,128.37,8357.0,124.0597,124.1949,124.0307,124.0307,8357.0
2023-12-20 10:25:00,128.3,128.89,128.3,128.73,37893.0,123.963,124.5331,123.963,124.3785,37893.0
2023-12-20 10:30:00,128.77,129.13,128.77,129.13,48614.0,124.4172,124.765,124.4172,124.765,48614.0
2023-12-20 10:35:00,129.08,129.08,128.85,128.86,23495.0,124.7167,124.7167,124.4945,124.5041,23495.0
2023-12-20 10:40:00,128.9,128.96,128.74,128.96,14548.0,124.5428,124.6007,124.3882,124.6007,14548.0
2023-12-20 10:45:00,128.88,129.31,128.88,129.26,22817.0,124.5234,124.9389,124.5234,124.8906,22817.0
2023-12-20 10:50:00,129.25,129.58,129.25,129.47,22687.0,124.8809,125.1998,124.8809,125.0935,22687.0
2023-12-20 10:55:00,129.44,129.48,129.19,129.32,7097.0,125.0645,125.1032,124.823,124.9486,7097.0
2023-12-20 11:00:00,129.35,129.81,129.3,129.74,14494.0,124.9776,125.422,124.9292,125.3544,14494.0
2023-12-20 11:05:00,129.74,129.79,129.26,129.26,12908.0,125.3544,125.4027,124.8906,124.8906,12908.0
2023-12-20 11:10:00,129.24,129.55,129.21,129.5,15660.0,124.8713,125.1708,124.8423,125.1225,15660.0
2023-12-20 11:15:00,129.62,129.69,129.58,129.65,14039.0,125.2384,125.3061,125.1998,125.2674,14039.0
2023-12-20 11:20:00,129.66,129.69,129.58,129.62,6379.0,125.2771,125.3061,125.1998,125.2384,6379.0
2023-12-20 11:25:00,129.64,129.83,129.61,129.83,16283.0,125.2577,125.4413,125.2288,125.4413,16283.0
2023-12-20 11:30:00,129.83,129.83,129.73,129.79,18735.0,125.4413,125.4413,125.3447,125.4027,18735.0
2023-12-20 11:35:00,129.75,129.82,129.66,129.8,28277.0,125.364,125.4317,125.2771,125.4123,28277.0
2023-12-20 11:40:00,129.77,129.81,129.73,129.73,6528.0,125.3834,125.422,125.3447,125.3447,6528.0
2023-12-20 11:45:00,129.77,130.02,129.77,129.94,9389.0,125.3834,125.6249,125.3834,125.5476,9389.0
2023-12-20 11:50:00,129.87,129.95,129.84,129.92,5316.0,125.48,125.5573,125.451,125.5283,5316.0
2023-12-20 11:55:00,129.88,130.24,129.88,130.13,9731.0,125.4896,125.8375,125.4896,125.7312,9731.0
2023-12-20 12:00:00,130.16,130.25,129.88,130.02,6912.0,125.7602,125.8471,125.4896,125.6249,6912.0
2023-12-20 12:05:00,130.0,130.15,129.93,130.11,7967.0,125.6056,125.7505,125.5379,125.7119,7967.0
2023-12-20 12:10:00,130.16,130.35,130.14,130.31,6085.0,125.7602,125.9437,125.7408,125.9051,6085.0
2023-12-20 12:15:00,130.31,130.46,130.3,130.4,17252.0,125.9051,126.05,125.8954,125.9921,17252.0
2023-12-20 12:20:00,130.46,130.53,130.45,130.47,7175.0,126.05,126.1177,126.0404,126.0597,7175.0
2023-12-20 12:25:00,130.49,130.54,130.42,130.5,8899.0,126.079,126.1273,126.0114,126.0887,8899.0
2023-12-20 12:30:00,130.5,130.73,130.5,130.72,17462.0,126.0887,126.3109,126.0887,126.3012,17462.0
2023-12-20 12:35:00,130.73,130.85,130.61,130.79,26076.0,126.3109,126.4268,126.195,126.3689,26076.0
2023-12-20 12:40:00,130.78,131.09,130.78,131.09,21964.0,126.3592,126.6587,126.3592,126.6587,21964.0
2023-12-20 12:45:00,131.02,131.08,130.87,130.93,9360.0,126.5911,126.6491,126.4462,126.5041,9360.0
2023-12-20 12:50:00,130.88,130.89,130.55,130.55,12404.0,126.4558,126.4655,126.137,126.137,12404.0
2023-12-20 12:55:00,130.58,130.65,130.39,130.41,13592.0,126.166,126.2336,125.9824,126.0017,13592.0
2023-12-20 13:00:00,130.4,130.4,130.16,130.16,9572.0,125.9921,125.9921,125.7602,125.7602,9572.0
2023-12-20 13:05:00,130.15,130.17,129.91,129.91,7769.0,125.7505,125.7698,125.5186,125.5186,7769.0
2023-12-20 13:10:00,129.92,129.99,129.81,129.83,11558.0,125.5283,125.5959,125.422,125.4413,11558.0
2023-12-20 13:15:00,129.85,130.03,129.83,129.95,12669.0,125.4607,125.6346,125.4413,125.5573,12669.0
2023-12-20 13:20:00,130.0,130.01,129.92,129.96,8105.0,125.6056,125.6152,125.5283,125.5669,8105.0
2023-12-20 13:25:00,129.95,130.06,129.95,130.01,24182.0,125.5573,125.6636,125.5573,125.6152,24182.0
2023-12-20 13:30:00,130.06,130.17,130.05,130.12,4638.0,125.6636,125.7698,125.6539,125.7215,4638.0
2023-12-20 13:35:00,130.12,130.12,129.77,129.78,4367.0,125.7215,125.7215,125.3834,125.393,4367.0
2023-12-20 13:40:00,129.78,129.87,129.76,129.83,10887.0,125.393,125.48,125.3737,125.4413,10887.0
2023-12-20 13:45:00,129.83,129.99,129.83,129.98,8301.0,125.4413,125.5959,125.4413,125.5863,8301.0
2023-12-20 13:50:00,129.98,130.05,129.83,130.03,11977.0,125.5863,125.6539,125.4413,125.6346,11977.0
2023-12-20 13:55:00,130.03,130.08,129.88,129.88,8640.0,125.6346,125.6829,125.4896,125.4896,8640.0
2023-12-20 14:00:00,129.9,130.04,129.88,130.02,12762.0,125.509,125.6442,125.4896,125.6249,12762.0
2023-12-20 14:05:00,130.04,130.07,130.0,130.02,6484.0,125.6442,125.6732,125.6056,125.6249,6484.0
2023-12-20 14:10:00,130.01,130.17,129.99,130.03,7892.0,125.6152,125.7698,125.5959,125.6346,7892.0
2023-12-20 14:15:00,130.03,130.05,130.0,130.04,5815.0,125.6346,125.6539,125.6056,125.6442,5815.0
2023-12-20 14:20:00,130.07,130.34,130.07,130.25,12411.0,125.6732,125.9341,125.6732,125.8471,12411.0
2023-12-20 14:25:00,130.25,130.26,130.13,130.18,9696.0,125.8471,125.8568,125.7312,125.7795,9696.0
2023-12-20 14:30:00,130.16,130.19,129.9,130.0,22471.0,125.7602,125.7892,125.509,125.6056,22471.0
2023-12-20 14:35:00,130.01,130.07,129.95,130.03,18478.0,125.6152,125.6732,125.5573,125.6346,18478.0
2023-12-20 14:40:00,130.03,130.05,129.89,129.94,15393.0,125.6346,125.6539,125.4993,125.5476,15393.0
2023-12-20 14:45:00,129.9,130.02,129.68,129.68,18891.0,125.509,125.6249,125.2964,125.2964,18891.0
2023-12-20 14:50:00,129.72,129.73,129.26,129.55,48225.0,125.335,125.3447,124.8906,125.1708,48225.0
2023-12-20 14:55:00,129.57,129.57,129.38,129.4,30027.0,125.1901,125.1901,125.0065,125.0259,30027.0
2023-12-20 15:00:00,129.4,129.51,129.23,129.27,20031.0,125.0259,125.1321,124.8616,124.9003,20031.0
2023-12-20 15:05:00,129.2,129.23,128.95,129.2,25407.0,124.8326,124.8616,124.5911,124.8326,25407.0
2023-12-20 15:10:00,129.2,129.43,129.05,129.11,34333.0,124.8326,125.0548,124.6877,124.7457,34333.0
2023-12-20 15:15:00,129.12,129.5,129.12,129.46,29684.0,124.7553,125.1225,124.7553,125.0838,29684.0
2023-12-20 15:20:00,129.45,129.54,129.12,129.12,38917.0,125.0742,125.1611,124.7553,124.7553,38917.0
2023-12-20 15:25:00,129.08,129.23,128.93,129.03,45527.0,124.7167,124.8616,124.5717,124.6684,45527.0
2023-12-20 15:30:00,129.0,129.19,129.0,129.18,46873.0,124.6394,124.823,124.6394,124.8133,46873.0
2023-12-20 15:35:00,129.19,129.19,129.03,129.07,26398.0,124.823,124.823,124.6684,124.707,26398.0
2023-12-20 15:40:00,129.1,129.23,129.1,129.18,39082.0,124.736,124.8616,124.736,124.8133,39082.0
2023-12-20 15:45:00,129.16,129.26,128.95,129.18,47762.0,124.794,124.8906,124.5911,124.8133,47762.0
2023-12-20 15:50:00,129.2,129.24,128.91,129.11,110940.0,124.8326,124.8713,124.5524,124.7457,110940.0
2023-12-20 15:55:00,129.11,129.14,128.88,128.94,182518.0,124.7457,124.7747,124.5234,124.5814,182518.0
2023-12-21 09:30:00,130.11,130.75,129.78,129.91,30609.0,125.7119,126.3302,125.393,125.5186,30609.0
2023-12-21 09:35:00,129.9,130.14,129.77,130.06,19979.0,125.509,125.7408,125.3834,125.6636,19979.0
2023-12-21 09:40:00,130.06,130.1,129.75,130.01,15512.0,125.6636,125.7022,125.364,125.6152,15512.0
2023-12-21 09:45:00,130.02,130.38,129.84,130.22,7376.0,125.6249,125.9727,125.451,125.8181,7376.0
2023-12-21 09:50:00,130.21,130.25,130.0,130.07,39510.0,125.8085,125.8471,125.6056,125.6732,39510.0
2023-12-21 09:55:00,130.27,130.78,130.04,130.31,17177.0,125.8665,126.3592,125.6442,125.9051,17177.0
2023-12-21 10:00:00,130.28,130.35,130.01,130.25,15222.0,125.8761,125.9437,125.6152,125.8471,15222.0
2023-12-21 10:05:00,130.14,130.14,129.92,130.09,23805.0,125.7408,125.7408,125.5283,125.6925,23805.0
2023-12-21 10:10:00,130.1,130.39,130.03,130.24,9046.0,125.7022,125.9824,125.6346,125.8375,9046.0
2023-12-21 10:15:00,130.18,130.52,130.16,130.52,10260.0,125.7795,126.108,125.7602,126.108,10260.0
2023-12-21 10:20:00,130.58,130.73,130.53,130.64,4879.0,126.166,126.3109,126.1177,126.2239,4879.0
2023-12-21 10:25:00,130.62,130.62,130.26,130.4,17319.0,126.2046,126.2046,125.8568,125.9921,17319.0
2023-12-21 10:30:00,130.32,130.43,130.17,130.24,10827.0,125.9148,126.021,125.7698,125.8375,10827.0
2023-12-21 10:35:00,130.25,130.32,130.14,130.27,16591.0,125.8471,125.9148,125.7408,125.8665,16591.0
2023-12-21 10:40:00,130.28,130.77,130.21,130.67,24122.0,125.8761,126.3496,125.8085,126.2529,24122.0
2023-12-21 10:45:00,130.71,130.72,130.55,130.64,4743.0,126.2916,126.3012,126.137,126.2239,4743.0
2023-12-21 10:50:00,130.67,130.69,130.53,130.63,9666.0,126.2529,126.2723,126.1177,126.2143,9666.0
2023-12-21 10:55:00,130.67,131.03,130.64,131.03,19066.0,126.2529,126.6008,126.2239,126.6008,19066.0
2023-12-21 11:00:00,130.99,131.07,130.76,130.83,17759.0,126.5621,126.6394,126.3399,126.4075,17759.0
2023-12-21 11:05:00,130.74,130.89,130.67,130.81,13797.0,126.3206,126.4655,126.2529,126.3882,13797.0
2023-12-21 11:10:00,130.86,130.88,130.71,130.85,8432.0,126.4365,126.4558,126.2916,126.4268,8432.0
2023-12-21 11:15:00,130.86,130.86,130.49,130.6,10240.0,126.4365,126.4365,126.079,126.1853,10240.0
2023-12-21 11:20:00,130.62,130.75,130.5,130.52,5734.0,126.2046,126.3302,126.0887,126.108,5734.0
2023-12-21 11:25:00,130.49,130.8,130.36,130.8,8942.0,126.079,126.3785,125.9534,126.3785,8942.0
2023-12-21 11:30:00,130.7,130.7,130.45,130.57,5666.0,126.2819,126.2819,126.0404,126.1563,5666.0
2023-12-21 11:35:00,130.48,130.67,130.45,130.47,8680.0,126.0694,126.2529,126.0404,126.0597,8680.0
2023-12-21 11:40:00,130.43,130.63,130.4,130.52,12299.0,126.021,126.2143,125.9921,126.108,12299.0
2023-12-21 11:45:00,130.59,130.61,130.29,130.33,7695.0,126.1756,126.195,125.8858,125.9244,7695.0
2023-12-21 11:50:00,130.34,130.34,130.09,130.09,3912.0,125.9341,125.9341,125.6925,125.6925,3912.0
2023-12-21 11:55:00,130.1,130.11,129.85,129.92,6253.0,125.7022,125.7119,125.4607,125.5283,6253.0
2023-12-21 12:00:00,129.88,129.93,129.57,129.6,10828.0,125.4896,125.5379,125.1901,125.2191,10828.0
2023-12-21 12:05:00,129.64,129.77,129.45,129.45,7268.0,125.2577,125.3834,125.0742,125.0742,7268.0
2023-12-21 12:10:00,129.4,129.51,129.27,129.33,11147.0,125.0259,125.1321,124.9003,124.9582,11147.0
2023-12-21 12:15:00,129.33,129.37,129.19,129.22,4248.0,124.9582,124.9969,124.823,124.8519,4248.0
2023-12-21 12:20:00,129.25,129.27,129.08,129.17,16337.0,124.8809,124.9003,124.7167,124.8036,16337.0
2023-12-21 12:25:00,129.07,129.23,129.07,129.2,17101.0,124.707,124.8616,124.707,124.8326,17101.0
2023-12-21 12:30:00,129.16,129.35,129.15,129.3,16524.0,124.794,124.9776,124.7843,124.9292,16524.0
2023-12-21 12:35:00,129.3,129.3,129.02,129.02,6448.0,124.9292,124.9292,124.6587,124.6587,6448.0
2023-12-21 12:40:00,129.03,129.28,129.03,129.16,7916.0,124.6684,124.9099,124.6684,124.794,7916.0
2023-12-21 12:45:00,129.13,129.14,128.95,128.96,7321.0,124.765,124.7747,124.5911,124.6007,7321.0
2023-12-21 12:50:00,128.94,129.03,128.66,128.67,8400.0,124.5814,124.6684,124.3109,124.3205,8400.0
2023-12-21 12:55:00,128.69,128.74,128.58,128.74,9139.0,124.3399,124.3882,124.2336,124.3882,9139.0
2023-12-21 13:00:00,128.75,128.83,128.65,128.74,8335.0,124.3978,124.4751,124.3012,124.3882,8335.0
2023-12-21 13:05:00,128.81,129.0,128.75,128.96,9511.0,124.4558,124.6394,124.3978,124.6007,9511.0
2023-12-21 13:10:00,128.99,128.99,128.85,128.92,9270.0,124.6297,124.6297,124.4945,124.5621,9270.0
2023-12-21 13:15:00,128.96,129.02,128.8,128.8,8745.0,124.6007,124.6587,124.4461,124.4461,8745.0
2023-12-21 13:20:00,128.85,129.28,128.82,129.17,8017.0,124.4945,124.9099,124.4655,124.8036,8017.0
2023-12-21 13:25:00,129.2,129.26,129.06,129.14,21156.0,124.8326,124.8906,124.6974,124.7747,21156.0
2023-12-21 13:30:00,129.22,129.29,129.07,129.07,13468.0,124.8519,124.9196,124.707,124.707,13468.0
2023-12-21 13:35:00,129.09,129.18,129.05,129.05,3364.0,124.7263,124.8133,124.6877,124.6877,3364.0
2023-12-21 13:40:00,129.06,129.13,129.02,129.08,4514.0,124.6974,124.765,124.6587,124.7167,4514.0
2023-12-21 13:45:00,129.09,129.2,129.08,129.16,3800.0,124.7263,124.8326,124.7167,124.794,3800.0
2023-12-21 13:50:00,129.16,129.33,129.11,129.27,8654.0,124.794,124.9582,124.7457,124.9003,8654.0
2023-12-21 13:55:00,129.31,129.49,129.31,129.49,2977.0,124.9389,125.1128,124.9389,125.1128,2977.0
2023-12-21 14:00:00,129.5,129.61,129.5,129.6,4430.0,125.1225,125.2288,125.1225,125.2191,4430.0
2023-12-21 14:05:00,129.61,129.62,129.46,129.46,3762.0,125.2288,125.2384,125.0838,125.0838,3762.0
2023-12-21 14:10:00,129.46,129.59,129.36,129.4,6474.0,125.0838,125.2094,124.9872,125.0259,6474.0
2023-12-21 14:15:00,129.39,129.5,129.33,129.5,14502.0,125.0162,125.1225,124.9582,125.1225,14502.0
2023-12-21 14:20:00,129.5,129.5,129.23,129.31,2470.0,125.1225,125.1225,124.8616,124.9389,2470.0
2023-12-21 14:25:00,129.29,129.32,129.16,129.22,8032.0,124.9196,124.9486,124.794,124.8519,8032.0
2023-12-21 14:30:00,129.22,129.39,129.18,129.38,8978.0,124.8519,125.0162,124.8133,125.0065,8978.0
2023-12-21 14:35:00,129.38,129.38,129.31,129.34,6538.0,125.0065,125.0065,124.9389,124.9679,6538.0
2023-12-21 14:40:00,129.34,129.43,129.34,129.37,8584.0,124.9679,125.0548,124.9679,124.9969,8584.0
2023-12-21 14:45:00,129.37,129.49,129.34,129.45,5886.0,124.9969,125.1128,124.9679,125.0742,5886.0
2023-12-21 14:50:00,129.45,129.52,129.41,129.52,9066.0,125.0742,125.1418,125.0355,125.1418,9066.0
2023-12-21 14:55:00,129.53,129.64,129.45,129.55,6393.0,125.1515,125.2577,125.0742,125.1708,6393.0
2023-12-21 15:00:00,129.58,129.6,129.5,129.5,6583.0,125.1998,125.2191,125.1225,125.1225,6583.0
2023-12-21 15:05:00,129.51,129.59,129.51,129.53,5119.0,125.1321,125.2094,125.1321,125.1515,5119.0
2023-12-21 15:10:00,129.59,129.74,129.56,129.69,7917.0,125.2094,125.3544,125.1805,125.3061,7917.0
2023-12-21 15:15:00,129.66,129.79,129.62,129.68,6032.0,125.2771,125.4027,125.2384,125.2964,6032.0
2023-12-21 15:20:00,129.68,129.78,129.64,129.68,7588.0,125.2964,125.393,125.2577,125.2964,7588.0
2023-12-21 15:25:00,129.68,129.82,129.6,129.81,13154.0,125.2964,125.4317,125.2191,125.422,13154.0
2023-12-21 15:30:00,129.83,129.94,129.75,129.87,12017.0,125.4413,125.5476,125.364,125.48,12017.0
2023-12-21 15:35:00,129.88,130.06,129.87,129.95,7757.0,125.4896,125.6636,125.48,125.5573,7757.0
2023-12-21 15:40:00,129.92,129.94,129.68,129.69,10815.0,125.5283,125.5476,125.2964,125.3061,10815.0
2023-12-21 15:45:00,129.71,129.83,129.63,129.83,24219.0,125.3254,125.4413,125.2481,125.4413,24219.0
2023-12-21 15:50:00,129.87,130.1,129.74,130.09,49017.0,125.48,125.7022,125.3544,125.6925,49017.0
2023-12-21 15:55:00,130.07,130.23,130.04,130.07,85976.0,125.6732,125.8278,125.6442,125.6732,85976.0
2023-12-22 09:30:00,130.36,131.23,130.36,131.05,26173.0,125.9534,126.794,125.9534,126.6201,26173.0
2023-12-22 09:35:00,131.01,131.39,130.82,131.34,19300.0,126.5814,126.9486,126.3979,126.9003,19300.0
2023-12-22 09:40:00,131.34,131.34,130.97,131.11,24842.0,126.9003,126.9003,126.5428,126.6781,24842.0
2023-12-22 09:45:00,131.13,131.15,130.72,130.9,8640.0,126.6974,126.7167,126.3012,126.4752,8640.0
2023-12-22 09:50:00,130.75,131.28,130.75,130.95,16286.0,126.3302,126.8423,126.3302,126.5235,16286.0
2023-12-22 09:55:00,130.96,131.14,130.92,131.1,8268.0,126.5331,126.707,126.4945,126.6684,8268.0
2023-12-22 10:00:00,131.02,131.1,130.69,130.86,14492.0,126.5911,126.6684,126.2723,126.4365,14492.0
2023-12-22 10:05:00,130.93,130.98,130.59,130.65,11096.0,126.5041,126.5525,126.1756,126.2336,11096.0
2023-12-22 10:10:00,130.61,130.89,130.41,130.57,15456.0,126.195,126.4655,126.0017,126.1563,15456.0
2023-12-22 10:15:00,130.59,131.09,130.55,130.99,8537.0,126.1756,126.6587,126.137,126.5621,8537.0
2023-12-22 10:20:00,130.99,131.01,130.85,130.95,18459.0,126.5621,126.5814,126.4268,126.5235,18459.0
2023-12-22 10:25:00,130.98,131.17,130.88,131.14,9590.0,126.5525,126.736,126.4558,126.707,9590.0
2023-12-22 10:30:00,131.14,131.48,131.06,131.48,9965.0,126.707,127.0356,126.6297,127.0356,9965.0
2023-12-22 10:35:00,131.41,131.47,131.15,131.25,4534.0,126.9679,127.0259,126.7167,126.8133,4534.0
2023-12-22 10:40:00,131.18,131.75,131.18,131.75,13612.0,126.7457,127.2964,126.7457,127.2964,13612.0
2023-12-22 10:45:00,131.69,132.08,131.69,132.0,27802.0,127.2385,127.6153,127.2385,127.538,27802.0
2023-12-22 10:50:00,132.05,132.29,132.05,132.14,18222.0,127.5863,127.8182,127.5863,127.6732,18222.0
2023-12-22 10:55:00,132.15,132.22,131.95,132.09,13987.0,127.6829,127.7505,127.4897,127.6249,13987.0
2023-12-22 11:00:00,132.04,132.04,131.67,131.86,13002.0,127.5766,127.5766,127.2191,127.4027,13002.0
2023-12-22 11:05:00,131.83,132.03,131.78,131.97,8193.0,127.3737,127.567,127.3254,127.509,8193.0
2023-12-22 11:10:00,131.98,132.0,131.87,131.98,11897.0,127.5186,127.538,127.4124,127.5186,11897.0
2023-12-22 11:15:00,132.04,132.07,131.8,131.96,7437.0,127.5766,127.6056,127.3447,127.4993,7437.0
2023-12-22 11:20:00,132.01,132.18,131.97,132.13,13683.0,127.5476,127.7119,127.509,127.6636,13683.0
2023-12-22 11:25:00,132.17,132.36,132.03,132.06,23622.0,127.7022,127.8858,127.567,127.5959,23622.0
2023-12-22 11:30:00,132.11,132.28,132.03,132.25,5398.0,127.6443,127.8085,127.567,127.7795,5398.0
2023-12-22 11:35:00,132.18,132.38,132.14,132.3,6482.0,127.7119,127.9051,127.6732,127.8278,6482.0
2023-12-22 11:40:00,132.23,132.27,132.11,132.15,12289.0,127.7602,127.7988,127.6443,127.6829,12289.0
2023-12-22 11:45:00,132.15,132.41,132.02,132.41,13620.0,127.6829,127.9341,127.5573,127.9341,13620.0
2023-12-22 11:50:00,132.28,132.28,132.05,132.07,7702.0,127.8085,127.8085,127.5863,127.6056,7702.0
2023-12-22 11:55:00,132.06,132.16,131.92,132.1,11203.0,127.5959,127.6926,127.4607,127.6346,11203.0
2023-12-22 12:00:00,132.15,132.24,132.12,132.16,5918.0,127.6829,127.7699,127.6539,127.6926,5918.0
2023-12-22 12:05:00,132.16,132.2,131.97,132.02,4641.0,127.6926,127.7312,127.509,127.5573,4641.0
2023-12-22 12:10:00,132.0,132.15,131.95,132.07,15615.0,127.538,127.6829,127.4897,127.6056,15615.0
2023-12-22 12:15:00,132.07,132.18,131.94,132.17,9104.0,127.6056,127.7119,127.48,127.7022,9104.0
2023-12-22 12:20:00,132.17,132.22,132.1,132.21,3726.0,127.7022,127.7505,127.6346,127.7409,3726.0
2023-12-22 12:25:00,132.17,132.22,132.14,132.21,5365.0,127.7022,127.7505,127.6732,127.7409,5365.0
2023-12-22 12:30:00,132.19,132.23,132.06,132.13,14233.0,127.7216,127.7602,127.5959,127.6636,14233.0
2023-12-22 12:35:00,132.11,132.37,132.11,132.25,9812.0,127.6443,127.8955,127.6443,127.7795,9812.0
2023-12-22 12:40:00,132.24,132.36,132.22,132.32,7611.0,127.7699,127.8858,127.7505,127.8472,7611.0
2023-12-22 12:45:00,132.31,132.49,132.31,132.49,10386.0,127.8375,128.0114,127.8375,128.0114,10386.0
2023-12-22 12:50:00,132.42,132.43,132.3,132.43,10846.0,127.9438,127.9534,127.8278,127.9534,10846.0
2023-12-22 12:55:00,132.4,132.46,132.37,132.43,7954.0,127.9245,127.9824,127.8955,127.9534,7954.0
2023-12-22 13:00:00,132.42,132.42,132.24,132.28,6638.0,127.9438,127.9438,127.7699,127.8085,6638.0
2023-12-22 13:05:00,132.24,132.36,132.24,132.31,2087.0,127.7699,127.8858,127.7699,127.8375,2087.0
2023-12-22 13:10:00,132.31,132.6,132.3,132.52,9938.0,127.8375,128.1177,127.8278,128.0404,9938.0
2023-12-22 13:15:00,132.49,132.51,132.16,132.2,15117.0,128.0114,128.0307,127.6926,127.7312,15117.0
2023-12-22 13:20:00,132.19,132.22,131.75,131.76,4907.0,127.7216,127.7505,127.2964,127.3061,4907.0
2023-12-22 13:25:00,131.79,131.95,131.74,131.94,19875.0,127.3351,127.4897,127.2868,127.48,19875.0
2023-12-22 13:30:00,131.99,131.99,131.92,131.92,2366.0,127.5283,127.5283,127.4607,127.4607,2366.0
2023-12-22 13:35:00,131.94,131.95,131.77,131.85,7277.0,127.48,127.4897,127.3157,127.393,7277.0
2023-12-22 13:40:00,131.84,132.09,131.84,132.05,8535.0,127.3834,127.6249,127.3834,127.5863,8535.0
2023-12-22 13:45:00,132.0,132.21,132.0,132.2,4383.0,127.538,127.7409,127.538,127.7312,4383.0
2023-12-22 13:50:00,132.19,132.2,132.08,132.15,6730.0,127.7216,127.7312,127.6153,127.6829,6730.0
2023-12-22 13:55:00,132.13,132.22,132.05,132.11,14149.0,127.6636,127.7505,127.5863,127.6443,14149.0
2023-12-22 14:00:00,132.03,132.2,132.0,132.2,10331.0,127.567,127.7312,127.538,127.7312,10331.0
2023-12-22 14:05:00,132.13,132.15,131.76,131.76,7248.0,127.6636,127.6829,127.3061,127.3061,7248.0
2023-12-22 14:10:00,131.76,131.97,131.68,131.97,10873.0,127.3061,127.509,127.2288,127.509,10873.0
2023-12-22 14:15:00,131.94,132.09,131.89,131.91,16681.0,127.48,127.6249,127.4317,127.451,16681.0
2023-12-22 14:20:00,131.93,131.93,131.5,131.66,7533.0,127.4703,127.4703,127.0549,127.2095,7533.0
2023-12-22 14:25:00,131.61,131.67,131.39,131.49,9481.0,127.1612,127.2191,126.9486,127.0452,9481.0
2023-12-22 14:30:00,131.5,131.76,131.45,131.74,16182.0,127.0549,127.3061,127.0066,127.2868,16182.0
2023-12-22 14:35:00,131.75,131.96,131.71,131.89,10172.0,127.2964,127.4993,127.2578,127.4317,10172.0
2023-12-22 14:40:00,132.01,132.14,131.93,132.14,8204.0,127.5476,127.6732,127.4703,127.6732,8204.0
2023-12-22 14:45:00,132.14,132.16,132.03,132.04,4602.0,127.6732,127.6926,127.567,127.5766,4602.0
2023-12-22 14:50:00,132.09,132.3,132.04,132.28,7720.0,127.6249,127.8278,127.5766,127.8085,7720.0
2023-12-22 14:55:00,132.3,132.3,132.04,132.14,7389.0,127.8278,127.8278,127.5766,127.6732,7389.0
2023-12-22 15:00:00,132.15,132.45,132.14,132.44,17286.0,127.6829,127.9728,127.6732,127.9631,17286.0
2023-12-22 15:05:00,132.46,132.59,132.45,132.5,9346.0,127.9824,128.108,127.9728,128.0211,9346.0
2023-12-22 15:10:00,132.52,132.62,132.48,132.62,7637.0,128.0404,128.137,128.0017,128.137,7637.0
2023-12-22 15:15:00,132.6,132.7,132.49,132.57,8529.0,128.1177,128.2143,128.0114,128.0887,8529.0
2023-12-22 15:20:00,132.55,132.63,132.37,132.63,18444.0,128.0694,128.1467,127.8955,128.1467,18444.0
2023-12-22 15:25:00,132.6,132.6,132.45,132.54,16617.0,128.1177,128.1177,127.9728,128.0597,16617.0
2023-12-22 15:30:00,132.56,132.65,132.55,132.6,17423.0,128.079,128.166,128.0694,128.1177,17423.0
2023-12-22 15:35:00,132.62,132.84,132.56,132.84,19481.0,128.137,128.3496,128.079,128.3496,19481.0
2023-12-22 15:40:00,132.82,132.86,132.6,132.86,23862.0,128.3303,128.3689,128.1177,128.3689,23862.0
2023-12-22 15:45:00,132.86,132.92,132.51,132.51,29770.0,128.3689,128.4269,128.0307,128.0307,29770.0
2023-12-22 15:50:00,132.48,132.66,132.33,132.4,59942.0,128.0017,128.1757,127.8568,127.9245,59942.0
2023-12-22 15:55:00,132.4,132.54,132.17,132.21,167276.0,127.9245,128.0597,127.7022,127.7409,167276.0
2023-12-26 09:30:00,132.17,132.29,131.85,132.19,27188.0,127.7022,127.8182,127.393,127.7216,27188.0
2023-12-26 09:35:00,132.12,132.14,131.39,131.95,20529.0,127.6539,127.6732,126.9486,127.4897,20529.0
2023-12-26 09:40:00,131.88,131.97,131.57,131.84,8731.0,127.422,127.509,127.1225,127.3834,8731.0
2023-12-26 09:45:00,131.89,132.37,131.85,132.16,6888.0,127.4317,127.8955,127.393,127.6926,6888.0
2023-12-26 09:50:00,132.16,132.28,131.91,132.24,20188.0,127.6926,127.8085,127.451,127.7699,20188.0
2023-12-26 09:55:00,132.18,132.44,132.06,132.11,12763.0,127.7119,127.9631,127.5959,127.6443,12763.0
2023-12-26 10:00:00,132.12,132.26,131.91,131.97,25600.0,127.6539,127.7892,127.451,127.509,25600.0
2023-12-26 10:05:00,131.97,132.31,131.96,132.3,22812.0,127.509,127.8375,127.4993,127.8278,22812.0
2023-12-26 10:10:00,132.3,132.32,131.97,132.27,18404.0,127.8278,127.8472,127.509,127.7988,18404.0
2023-12-26 10:15:00,132.25,132.61,132.21,132.53,22745.0,127.7795,128.1274,127.7409,128.0501,22745.0
2023-12-26 10:20:00,132.47,132.9,132.47,132.86,20324.0,127.9921,128.4076,127.9921,128.3689,20324.0
2023-12-26 10:25:00,132.89,133.22,132.87,133.16,30334.0,128.3979,128.7167,128.3786,128.6588,30334.0
2023-12-26 10:30:00,133.16,133.43,133.12,133.36,19824.0,128.6588,128.9196,128.6201,128.852,19824.0
2023-12-26 10:35:00,133.33,133.58,133.27,133.52,12810.0,128.823,129.0646,128.765,129.0066,12810.0
2023-12-26 10:40:00,133.52,133.52,133.14,133.14,17422.0,129.0066,129.0066,128.6394,128.6394,17422.0
2023-12-26 10:45:00,133.19,133.25,132.81,132.88,40541.0,128.6877,128.7457,128.3206,128.3882,40541.0
2023-12-26 10:50:00,132.89,132.97,132.7,132.81,25042.0,128.3979,128.4752,128.2143,128.3206,25042.0
2023-12-26 10:55:00,132.82,132.93,132.75,132.88,24864.0,128.3303,128.4365,128.2626,128.3882,24864.0
2023-12-26 11:00:00,132.88,132.97,132.63,132.8,21833.0,128.3882,128.4752,128.1467,128.3109,21833.0
2023-12-26 11:05:00,132.85,133.11,132.83,133.09,11562.0,128.3592,128.6105,128.3399,128.5911,11562.0
2023-12-26 11:10:00,133.09,133.12,132.94,133.0,10158.0,128.5911,128.6201,128.4462,128.5042,10158.0
2023-12-26 11:15:00,133.07,133.08,132.92,132.98,12129.0,128.5718,128.5815,128.4269,128.4848,12129.0
2023-12-26 11:20:00,132.98,133.3,132.93,133.28,9482.0,128.4848,128.794,128.4365,128.7747,9482.0
2023-12-26 11:25:00,133.32,133.36,133.18,133.19,6944.0,128.8134,128.852,128.6781,128.6877,6944.0
2023-12-26 11:30:00,133.16,133.34,133.16,133.26,7342.0,128.6588,128.8327,128.6588,128.7554,7342.0
2023-12-26 11:35:00,133.3,133.46,133.23,133.46,10288.0,128.794,128.9486,128.7264,128.9486,10288.0
2023-12-26 11:40:00,133.49,133.55,133.44,133.53,10369.0,128.9776,129.0356,128.9293,129.0163,10369.0
2023-12-26 11:45:00,133.54,133.64,133.52,133.52,20373.0,129.0259,129.1225,129.0066,129.0066,20373.0
2023-12-26 11:50:00,133.47,133.48,133.35,133.36,4475.0,128.9583,128.9679,128.8423,128.852,4475.0
2023-12-26 11:55:00,133.37,133.47,133.25,133.3,13656.0,128.8617,128.9583,128.7457,128.794,13656.0
2023-12-26 12:00:00,133.25,133.3,133.16,133.25,8704.0,128.7457,128.794,128.6588,128.7457,8704.0
2023-12-26 12:05:00,133.22,133.29,133.17,133.24,6918.0,128.7167,128.7844,128.6684,128.7361,6918.0
2023-12-26 12:10:00,133.21,133.23,133.11,133.12,7662.0,128.7071,128.7264,128.6105,128.6201,7662.0
2023-12-26 12:15:00,133.11,133.31,133.06,133.25,6915.0,128.6105,128.8037,128.5621,128.7457,6915.0
2023-12-26 12:20:00,133.23,133.25,133.11,133.15,7157.0,128.7264,128.7457,128.6105,128.6491,7157.0
2023-12-26 12:25:00,133.2,133.31,133.2,133.21,10063.0,128.6974,128.8037,128.6974,128.7071,10063.0
2023-12-26 12:30:00,133.19,133.2,133.09,133.09,6230.0,128.6877,128.6974,128.5911,128.5911,6230.0
2023-12-26 12:35:00,133.12,133.15,132.91,133.06,6896.0,128.6201,128.6491,128.4172,128.5621,6896.0
2023-12-26 12:40:00,133.02,133.14,132.96,133.08,5338.0,128.5235,128.6394,128.4655,128.5815,5338.0
2023-12-26 12:45:00,133.04,133.32,133.04,133.17,13825.0,128.5428,128.8134,128.5428,128.6684,13825.0
2023-12-26 12:50:00,133.16,133.37,133.14,133.37,6444.0,128.6588,128.8617,128.6394,128.8617,6444.0
2023-12-26 12:55:00,133.4,133.42,133.31,133.32,6711.0,128.8906,128.91,128.8037,128.8134,6711.0
2023-12-26 13:00:00,133.38,133.54,133.37,133.52,12704.0,128.8713,129.0259,128.8617,129.0066,12704.0
2023-12-26 13:05:00,133.52,133.67,133.33,133.41,10969.0,129.0066,129.1515,128.823,128.9003,10969.0
2023-12-26 13:10:00,133.46,133.54,133.38,133.51,6994.0,128.9486,129.0259,128.8713,128.9969,6994.0
2023-12-26 13:15:00,133.5,133.57,133.38,133.47,13443.0,128.9873,129.0549,128.8713,128.9583,13443.0
2023-12-26 13:20:00,133.47,133.54,133.42,133.49,15848.0,128.9583,129.0259,128.91,128.9776,15848.0
2023-12-26 13:25:00,133.48,133.48,133.26,133.33,8264.0,128.9679,128.9679,128.7554,128.823,8264.0
2023-12-26 13:30:00,133.3,133.36,133.17,133.17,7904.0,128.794,128.852,128.6684,128.6684,7904.0
2023-12-26 13:35:00,133.17,133.33,133.17,133.32,7130.0,128.6684,128.823,128.6684,128.8134,7130.0
2023-12-26 13:40:00,133.32,133.44,133.27,133.41,6685.0,128.8134,128.9293,128.765,128.9003,6685.0
2023-12-26 13:45:00,133.41,133.47,133.38,133.45,6739.0,128.9003,128.9583,128.8713,128.939,6739.0
2023-12-26 13:50:00,133.44,133.55,133.35,133.55,13156.0,128.9293,129.0356,128.8423,129.0356,13156.0
2023-12-26 13:55:00,133.56,133.85,133.56,133.79,17195.0,129.0452,129.3254,129.0452,129.2675,17195.0
2023-12-26 14:00:00,133.79,133.79,133.59,133.6,10388.0,129.2675,129.2675,129.0742,129.0839,10388.0
2023-12-26 14:05:00,133.61,133.75,133.6,133.74,7178.0,129.0935,129.2288,129.0839,129.2192,7178.0
2023-12-26 14:10:00,133.71,133.78,133.67,133.77,11786.0,129.1902,129.2578,129.1515,129.2481,11786.0
2023-12-26 14:15:00,133.78,133.83,133.51,133.51,16947.0,129.2578,129.3061,128.9969,128.9969,16947.0
2023-12-26 14:20:00,133.48,133.48,133.25,133.3,10863.0,128.9679,128.9679,128.7457,128.794,10863.0
2023-12-26 14:25:00,133.31,133.47,133.3,133.43,9956.0,128.8037,128.9583,128.794,128.9196,9956.0
2023-12-26 14:30:00,133.44,133.51,133.42,133.5,9592.0,128.9293,128.9969,128.91,128.9873,9592.0
2023-12-26 14:35:00,133.51,133.67,133.51,133.62,10245.0,128.9969,129.1515,128.9969,129.1032,10245.0
2023-12-26 14:40:00,133.64,133.65,133.34,133.37,14902.0,129.1225,129.1322,128.8327,128.8617,14902.0
2023-12-26 14:45:00,133.4,133.41,133.24,133.27,6488.0,128.8906,128.9003,128.7361,128.765,6488.0
2023-12-26 14:50:00,133.3,133.43,133.26,133.29,13566.0,128.794,128.9196,128.7554,128.7844,13566.0
2023-12-26 14:55:00,133.29,133.4,133.25,133.34,7763.0,128.7844,128.8906,128.7457,128.8327,7763.0
2023-12-26 15:00:00,133.33,133.33,133.15,133.24,15403.0,128.823,128.823,128.6491,128.7361,15403.0
2023-12-26 15:05:00,133.25,133.3,133.13,133.14,7823.0,128.7457,128.794,128.6298,128.6394,7823.0
2023-12-26 15:10:00,133.18,133.24,133.14,133.23,12169.0,128.6781,128.7361,128.6394,128.7264,12169.0
2023-12-26 15:15:00,133.23,133.39,133.21,133.37,12432.0,128.7264,128.881,128.7071,128.8617,12432.0
2023-12-26 15:20:00,133.39,133.56,133.39,133.52,7431.0,128.881,129.0452,128.881,129.0066,7431.0
2023-12-26 15:25:00,133.54,133.73,133.53,133.62,16518.0,129.0259,129.2095,129.0163,129.1032,16518.0
2023-12-26 15:30:00,133.62,133.72,133.53,133.65,16837.0,129.1032,129.1998,129.0163,129.1322,16837.0
2023-12-26 15:35:00,133.67,133.75,133.51,133.52,20984.0,129.1515,129.2288,128.9969,129.0066,20984.0
2023-12-26 15:40:00,133.52,133.61,133.46,133.46,26144.0,129.0066,129.0935,128.9486,128.9486,26144.0
2023-12-26 15:45:00,133.46,133.55,133.25,133.27,27950.0,128.9486,129.0356,128.7457,128.765,27950.0
2023-12-26 15:50:00,133.29,133.34,132.97,133.05,52468.0,128.7844,128.8327,128.4752,128.5525,52468.0
2023-12-26 15:55:00,133.05,133.18,132.97,133.06,113493.0,128.5525,128.6781,128.4752,128.5621,113493.0
2023-12-27 09:30:00,133.12,133.48,132.84,133.29,31477.0,128.6201,128.9679,128.3496,128.7844,31477.0
2023-12-27 09:35:00,133.25,133.35,132.7,133.29,15786.0,128.7457,128.8423,128.2143,128.7844,15786.0
2023-12-27 09:40:00,133.24,133.66,133.0,133.65,42696.0,128.7361,129.1419,128.5042,129.1322,42696.0
2023-12-27 09:45:00,133.59,133.63,133.35,133.41,14996.0,129.0742,129.1129,128.8423,128.9003,14996.0
2023-12-27 09:50:00,133.42,134.0,133.38,133.76,20165.0,128.91,129.4704,128.8713,129.2385,20165.0
2023-12-27 09:55:00,133.71,134.17,133.71,134.13,12197.0,129.1902,129.6346,129.1902,129.596,12197.0
2023-12-27 10:00:00,134.14,134.41,134.0,134.32,17769.0,129.6056,129.8665,129.4704,129.7795,17769.0
2023-12-27 10:05:00,134.28,134.6,134.27,134.6,20106.0,129.7409,130.0501,129.7312,130.0501,20106.0
2023-12-27 10:10:00,134.52,134.6,134.42,134.49,8667.0,129.9728,130.0501,129.8762,129.9438,8667.0
2023-12-27 10:15:00,134.46,134.48,134.19,134.22,18432.0,129.9148,129.9341,129.6539,129.6829,18432.0
2023-12-27 10:20:00,134.22,134.45,134.14,134.44,13311.0,129.6829,129.9052,129.6056,129.8955,13311.0
2023-12-27 10:25:00,134.44,134.75,134.41,134.68,16008.0,129.8955,130.195,129.8665,130.1274,16008.0
2023-12-27 10:30:00,134.67,134.95,134.64,134.69,19468.0,130.1177,130.3883,130.0887,130.137,19468.0
2023-12-27 10:35:00,134.67,134.67,134.2,134.3,17704.0,130.1177,130.1177,129.6636,129.7602,17704.0
2023-12-27 10:40:00,134.32,134.51,134.24,134.51,9773.0,129.7795,129.9631,129.7023,129.9631,9773.0
2023-12-27 10:45:00,134.51,134.63,134.44,134.5,15006.0,129.9631,130.0791,129.8955,129.9535,15006.0
2023-12-27 10:50:00,134.5,134.5,134.33,134.35,13080.0,129.9535,129.9535,129.7892,129.8085,13080.0
2023-12-27 10:55:00,134.39,134.44,134.16,134.3,18221.0,129.8472,129.8955,129.625,129.7602,18221.0
2023-12-27 11:00:00,134.28,134.4,134.23,134.32,6502.0,129.7409,129.8568,129.6926,129.7795,6502.0
2023-12-27 11:05:00,134.35,134.74,134.35,134.67,12451.0,129.8085,130.1854,129.8085,130.1177,12451.0
2023-12-27 11:10:00,134.71,134.75,134.42,134.46,14474.0,130.1564,130.195,129.8762,129.9148,14474.0
2023-12-27 11:15:00,134.45,134.78,134.45,134.78,9554.0,129.9052,130.224,129.9052,130.224,9554.0
2023-12-27 11:20:00,134.77,134.86,134.7,134.84,9799.0,130.2143,130.3013,130.1467,130.282,9799.0
2023-12-27 11:25:00,134.76,134.86,134.69,134.72,6227.0,130.2047,130.3013,130.137,130.166,6227.0
2023-12-27 11:30:00,134.72,134.86,134.58,134.81,8924.0,130.166,130.3013,130.0308,130.253,8924.0
2023-12-27 11:35:00,134.8,134.88,134.67,134.67,8496.0,130.2433,130.3206,130.1177,130.1177,8496.0
2023-12-27 11:40:00,134.72,134.78,134.66,134.75,8358.0,130.166,130.224,130.1081,130.195,8358.0
2023-12-27 11:45:00,134.78,134.84,134.77,134.79,6414.0,130.224,130.282,130.2143,130.2337,6414.0
2023-12-27 11:50:00,134.81,134.82,134.59,134.67,5478.0,130.253,130.2626,130.0404,130.1177,5478.0
2023-12-27 11:55:00,134.68,134.74,134.5,134.5,4437.0,130.1274,130.1854,129.9535,129.9535,4437.0
2023-12-27 12:00:00,134.5,134.55,134.37,134.47,5848.0,129.9535,130.0018,129.8279,129.9245,5848.0
2023-12-27 12:05:00,134.4,134.48,134.32,134.32,8462.0,129.8568,129.9341,129.7795,129.7795,8462.0
2023-12-27 12:10:00,134.3,134.38,134.25,134.26,5996.0,129.7602,129.8375,129.7119,129.7216,5996.0
2023-12-27 12:15:00,134.26,134.31,134.04,134.05,6462.0,129.7216,129.7699,129.509,129.5187,6462.0
2023-12-27 12:20:00,134.05,134.12,134.01,134.06,14524.0,129.5187,129.5863,129.48,129.5283,14524.0
2023-12-27 12:25:00,134.03,134.07,133.97,134.02,5828.0,129.4994,129.538,129.4414,129.4897,5828.0
2023-12-27 12:30:00,134.01,134.03,133.93,133.97,5108.0,129.48,129.4994,129.4027,129.4414,5108.0
2023-12-27 12:35:00,133.97,134.01,133.91,133.95,4802.0,129.4414,129.48,129.3834,129.4221,4802.0
2023-12-27 12:40:00,133.94,134.02,133.74,133.82,13977.0,129.4124,129.4897,129.2192,129.2965,13977.0
2023-12-27 12:45:00,133.82,134.06,133.78,134.06,6980.0,129.2965,129.5283,129.2578,129.5283,6980.0
2023-12-27 12:50:00,134.05,134.16,133.98,133.98,6339.0,129.5187,129.625,129.451,129.451,6339.0
2023-12-27 12:55:00,134.01,134.15,133.98,134.15,6651.0,129.48,129.6153,129.451,129.6153,6651.0
2023-12-27 13:00:00,134.19,134.23,134.12,134.16,7487.0,129.6539,129.6926,129.5863,129.625,7487.0
2023-12-27 13:05:00,134.19,134.38,134.16,134.33,16162.0,129.6539,129.8375,129.625,129.7892,16162.0
2023-12-27 13:10:00,134.29,134.36,134.17,134.19,9020.0,129.7506,129.8182,129.6346,129.6539,9020.0
2023-12-27 13:15:00,134.19,134.27,134.12,134.24,10317.0,129.6539,129.7312,129.5863,129.7023,10317.0
2023-12-27 13:20:00,134.28,134.3,134.18,134.18,5160.0,129.7409,129.7602,129.6443,129.6443,5160.0
2023-12-27 13:25:00,134.16,134.32,134.13,134.23,10310.0,129.625,129.7795,129.596,129.6926,10310.0
2023-12-27 13:30:00,134.24,134.31,134.23,134.31,7258.0,129.7023,129.7699,129.6926,129.7699,7258.0
2023-12-27 13:35:00,134.31,134.32,134.22,134.27,3426.0,129.7699,129.7795,129.6829,129.7312,3426.0
2023-12-27 13:40:00,134.32,134.56,134.31,134.55,7030.0,129.7795,130.0114,129.7699,130.0018,7030.0
2023-12-27 13:45:00,134.55,134.55,134.41,134.54,4511.0,130.0018,130.0018,129.8665,129.9921,4511.0
2023-12-27 13:50:00,134.55,134.55,134.45,134.53,5321.0,130.0018,130.0018,129.9052,129.9825,5321.0
2023-12-27 13:55:00,134.53,134.55,134.39,134.44,8713.0,129.9825,130.0018,129.8472,129.8955,8713.0
2023-12-27 14:00:00,134.43,134.43,134.03,134.1,16031.0,129.8858,129.8858,129.4994,129.567,16031.0
2023-12-27 14:05:00,134.11,134.2,134.03,134.09,29939.0,129.5766,129.6636,129.4994,129.5573,29939.0
2023-12-27 14:10:00,134.11,134.15,133.9,133.91,18611.0,129.5766,129.6153,129.3737,129.3834,18611.0
2023-12-27 14:15:00,133.9,134.05,133.9,134.0,3906.0,129.3737,129.5187,129.3737,129.4704,3906.0
2023-12-27 14:20:00,134.02,134.08,133.85,134.04,6249.0,129.4897,129.5477,129.3254,129.509,6249.0
2023-12-27 14:25:00,134.06,134.16,134.02,134.07,10168.0,129.5283,129.625,129.4897,129.538,10168.0
2023-12-27 14:30:00,134.08,134.12,133.9,133.92,8033.0,129.5477,129.5863,129.3737,129.3931,8033.0
2023-12-27 14:35:00,133.92,133.93,133.85,133.85,4583.0,129.3931,129.4027,129.3254,129.3254,4583.0
2023-12-27 14:40:00,133.83,133.83,133.65,133.76,8823.0,129.3061,129.3061,129.1322,129.2385,8823.0
2023-12-27 14:45:00,133.75,133.89,133.75,133.81,6455.0,129.2288,129.3641,129.2288,129.2868,6455.0
2023-12-27 14:50:00,133.86,133.87,133.78,133.83,5600.0,129.3351,129.3448,129.2578,129.3061,5600.0
2023-12-27 14:55:00,133.81,133.96,133.77,133.95,7144.0,129.2868,129.4317,129.2481,129.4221,7144.0
2023-12-27 15:00:00,133.97,134.1,133.96,134.09,5356.0,129.4414,129.567,129.4317,129.5573,5356.0
2023-12-27 15:05:00,134.08,134.21,134.06,134.21,3942.0,129.5477,129.6733,129.5283,129.6733,3942.0
2023-12-27 15:10:00,134.22,134.35,134.19,134.27,7363.0,129.6829,129.8085,129.6539,129.7312,7363.0
2023-12-27 15:15:00,134.27,134.39,134.22,134.31,9874.0,129.7312,129.8472,129.6829,129.7699,9874.0
2023-12-27 15:20:00,134.28,134.36,134.22,134.22,13638.0,129.7409,129.8182,129.6829,129.6829,13638.0
2023-12-27 15:25:00,134.22,134.22,134.05,134.15,12987.0,129.6829,129.6829,129.5187,129.6153,12987.0
2023-12-27 15:30:00,134.14,134.4,134.13,134.4,6253.0,129.6056,129.8568,129.596,129.8568,6253.0
2023-12-27 15:35:00,134.41,134.51,134.41,134.47,14487.0,129.8665,129.9631,129.8665,129.9245,14487.0
2023-12-27 15:40:00,134.46,134.54,134.42,134.49,17564.0,129.9148,129.9921,129.8762,129.9438,17564.0
2023-12-27 15:45:00,134.49,134.49,134.26,134.39,29685.0,129.9438,129.9438,129.7216,129.8472,29685.0
2023-12-27 15:50:00,134.36,134.41,134.15,134.41,47249.0,129.8182,129.8665,129.6153,129.8665,47249.0
2023-12-27 15:55:00,134.41,134.66,134.39,134.46,120268.0,129.8665,130.1081,129.8472,129.9148,120268.0
2023-12-28 09:30:00,134.46,135.83,134.25,135.75,48511.0,129.9148,131.2385,129.7119,131.1612,48511.0
2023-12-28 09:35:00,135.73,135.73,134.54,134.92,19092.0,131.1419,131.1419,129.9921,130.3593,19092.0
2023-12-28 09:40:00,134.93,135.1,134.24,134.46,19807.0,130.3689,130.5332,129.7023,129.9148,19807.0
2023-12-28 09:45:00,134.34,135.13,134.34,135.13,15934.0,129.7989,130.5622,129.7989,130.5622,15934.0
2023-12-28 09:50:00,135.19,135.55,135.14,135.4,16609.0,130.6201,130.968,130.5718,130.823,16609.0
2023-12-28 09:55:00,135.42,135.7,135.33,135.59,11265.0,130.8424,131.1129,130.7554,131.0066,11265.0
2023-12-28 10:00:00,135.66,135.66,135.28,135.35,8181.0,131.0743,131.0743,130.7071,130.7747,8181.0
2023-12-28 10:05:00,135.35,135.35,134.92,135.0,16810.0,130.7747,130.7747,130.3593,130.4366,16810.0
2023-12-28 10:10:00,135.01,135.09,134.86,134.86,8060.0,130.4462,130.5235,130.3013,130.3013,8060.0
2023-12-28 10:15:00,134.84,135.38,134.79,135.38,16699.0,130.282,130.8037,130.2337,130.8037,16699.0
2023-12-28 10:20:00,135.45,135.5,135.28,135.48,7970.0,130.8714,130.9197,130.7071,130.9003,7970.0
2023-12-28 10:25:00,135.47,135.56,135.42,135.42,8006.0,130.8907,130.9776,130.8424,130.8424,8006.0
2023-12-28 10:30:00,135.44,135.46,135.37,135.4,6007.0,130.8617,130.881,130.7941,130.823,6007.0
2023-12-28 10:35:00,135.37,135.54,135.27,135.45,16319.0,130.7941,130.9583,130.6974,130.8714,16319.0
2023-12-28 10:40:00,135.47,135.48,135.14,135.15,11850.0,130.8907,130.9003,130.5718,130.5815,11850.0
2023-12-28 10:45:00,135.13,135.37,135.09,135.33,8783.0,130.5622,130.7941,130.5235,130.7554,8783.0
2023-12-28 10:50:00,135.34,135.48,135.32,135.45,7240.0,130.7651,130.9003,130.7457,130.8714,7240.0
2023-12-28 10:55:00,135.44,135.59,135.39,135.54,11039.0,130.8617,131.0066,130.8134,130.9583,11039.0
2023-12-28 11:00:00,135.54,135.78,135.54,135.78,14482.0,130.9583,131.1902,130.9583,131.1902,14482.0
2023-12-28 11:05:00,135.82,135.88,135.55,135.88,12251.0,131.2288,131.2868,130.968,131.2868,12251.0
2023-12-28 11:10:00,135.84,135.84,135.59,135.8,7754.0,131.2482,131.2482,131.0066,131.2095,7754.0
2023-12-28 11:15:00,135.74,135.79,135.51,135.54,6760.0,131.1515,131.1999,130.9293,130.9583,6760.0
2023-12-28 11:20:00,135.54,135.64,135.38,135.53,10450.0,130.9583,131.0549,130.8037,130.9486,10450.0
2023-12-28 11:25:00,135.52,135.95,135.49,135.92,9516.0,130.939,131.3545,130.91,131.3255,9516.0
2023-12-28 11:30:00,135.94,136.07,135.91,135.94,45746.0,131.3448,131.4704,131.3158,131.3448,45746.0
2023-12-28 11:35:00,135.93,136.07,135.83,136.05,11529.0,131.3351,131.4704,131.2385,131.4511,11529.0
2023-12-28 11:40:00,136.08,136.18,136.07,136.13,6929.0,131.4801,131.5767,131.4704,131.5284,6929.0
2023-12-28 11:45:00,136.08,136.14,136.01,136.05,6020.0,131.4801,131.538,131.4124,131.4511,6020.0
2023-12-28 11:50:00,136.03,136.09,135.98,136.05,4951.0,131.4317,131.4897,131.3834,131.4511,4951.0
2023-12-28 11:55:00,136.05,136.05,135.85,135.91,75297.0,131.4511,131.4511,131.2578,131.3158,75297.0
2023-12-28 12:00:00,135.88,136.04,135.86,135.99,7701.0,131.2868,131.4414,131.2675,131.3931,7701.0
2023-12-28 12:05:00,135.96,136.06,135.92,135.99,2550.0,131.3641,131.4607,131.3255,131.3931,2550.0
2023-12-28 12:10:00,136.01,136.13,135.94,135.94,3579.0,131.4124,131.5284,131.3448,131.3448,3579.0
2023-12-28 12:15:00,135.92,135.95,135.67,135.67,12371.0,131.3255,131.3545,131.0839,131.0839,12371.0
2023-12-28 12:20:00,135.66,135.73,135.63,135.72,6226.0,131.0743,131.1419,131.0453,131.1322,6226.0
2023-12-28 12:25:00,135.72,135.8,135.72,135.78,4067.0,131.1322,131.2095,131.1322,131.1902,4067.0
2023-12-28 12:30:00,135.78,135.89,135.78,135.86,6940.0,131.1902,131.2965,131.1902,131.2675,6940.0
2023-12-28 12:35:00,135.83,135.93,135.79,135.8,5230.0,131.2385,131.3351,131.1999,131.2095,5230.0
2023-12-28 12:40:00,135.84,135.93,135.84,135.93,4817.0,131.2482,131.3351,131.2482,131.3351,4817.0
2023-12-28 12:45:00,135.94,135.97,135.87,135.88,7101.0,131.3448,131.3738,131.2772,131.2868,7101.0
2023-12-28 12:50:00,135.91,136.03,135.9,135.96,4445.0,131.3158,131.4317,131.3061,131.3641,4445.0
2023-12-28 12:55:00,135.96,136.08,135.96,136.08,14334.0,131.3641,131.4801,131.3641,131.4801,14334.0
2023-12-28 13:00:00,136.09,136.18,135.98,136.09,15905.0,131.4897,131.5767,131.3834,131.4897,15905.0
2023-12-28 13:05:00,136.04,136.12,135.93,136.08,7547.0,131.4414,131.5187,131.3351,131.4801,7547.0
2023-12-28 13:10:00,136.08,136.09,135.84,135.84,8435.0,131.4801,131.4897,131.2482,131.2482,8435.0
2023-12-28 13:15:00,135.86,135.92,135.78,135.92,5771.0,131.2675,131.3255,131.1902,131.3255,5771.0
2023-12-28 13:20:00,135.93,135.95,135.68,135.76,10408.0,131.3351,131.3545,131.0936,131.1709,10408.0
2023-12-28 13:25:00,135.74,135.78,135.65,135.65,5160.0,131.1515,131.1902,131.0646,131.0646,5160.0
2023-12-28 13:30:00,135.66,135.66,135.59,135.63,5978.0,131.0743,131.0743,131.0066,131.0453,5978.0
2023-12-28 13:35:00,135.61,135.79,135.59,135.69,10237.0,131.0259,131.1999,131.0066,131.1032,10237.0
2023-12-28 13:40:00,135.69,135.77,135.66,135.75,6681.0,131.1032,131.1805,131.0743,131.1612,6681.0
2023-12-28 13:45:00,135.77,135.9,135.77,135.9,3862.0,131.1805,131.3061,131.1805,131.3061,3862.0
2023-12-28 13:50:00,135.87,136.11,135.87,136.11,6697.0,131.2772,131.509,131.2772,131.509,6697.0
2023-12-28 13:55:00,136.11,136.28,136.06,136.21,5270.0,131.509,131.6733,131.4607,131.6057,5270.0
2023-12-28 14:00:00,136.24,136.38,136.15,136.37,12783.0,131.6346,131.7699,131.5477,131.7603,12783.0
2023-12-28 14:05:00,136.35,136.38,136.23,136.26,6796.0,131.7409,131.7699,131.625,131.654,6796.0
2023-12-28 14:10:00,136.28,136.34,136.25,136.27,5590.0,131.6733,131.7313,131.6443,131.6636,5590.0
2023-12-28 14:15:00,136.25,136.25,136.13,136.15,9014.0,131.6443,131.6443,131.5284,131.5477,9014.0
2023-12-28 14:20:00,136.15,136.25,136.12,136.23,8482.0,131.5477,131.6443,131.5187,131.625,8482.0
2023-12-28 14:25:00,136.24,136.4,136.24,136.33,7298.0,131.6346,131.7892,131.6346,131.7216,7298.0
2023-12-28 14:30:00,136.36,136.43,136.3,136.42,10243.0,131.7506,131.8182,131.6926,131.8086,10243.0
2023-12-28 14:35:00,136.44,136.44,136.21,136.25,7462.0,131.8279,131.8279,131.6057,131.6443,7462.0
2023-12-28 14:40:00,136.21,136.22,136.09,136.13,7026.0,131.6057,131.6153,131.4897,131.5284,7026.0
2023-12-28 14:45:00,136.1,136.24,136.05,136.24,6204.0,131.4994,131.6346,131.4511,131.6346,6204.0
2023-12-28 14:50:00,136.21,136.21,135.93,135.97,11329.0,131.6057,131.6057,131.3351,131.3738,11329.0
2023-12-28 14:55:00,135.96,136.0,135.87,135.9,5873.0,131.3641,131.4028,131.2772,131.3061,5873.0
2023-12-28 15:00:00,135.92,135.93,135.79,135.87,7179.0,131.3255,131.3351,131.1999,131.2772,7179.0
2023-12-28 15:05:00,135.84,135.94,135.79,135.79,7566.0,131.2482,131.3448,131.1999,131.1999,7566.0
2023-12-28 15:10:00,135.8,135.86,135.7,135.79,15626.0,131.2095,131.2675,131.1129,131.1999,15626.0
2023-12-28 15:15:00,135.81,135.81,135.62,135.68,15839.0,131.2192,131.2192,131.0356,131.0936,15839.0
2023-12-28 15:20:00,135.65,135.86,135.64,135.86,9453.0,131.0646,131.2675,131.0549,131.2675,9453.0
2023-12-28 15:25:00,135.83,135.85,135.68,135.71,9489.0,131.2385,131.2578,131.0936,131.1226,9489.0
2023-12-28 15:30:00,135.73,135.83,135.69,135.75,12162.0,131.1419,131.2385,131.1032,131.1612,12162.0
2023-12-28 15:35:00,135.8,135.82,135.72,135.75,22071.0,131.2095,131.2288,131.1322,131.1612,22071.0
2023-12-28 15:40:00,135.76,135.79,135.68,135.72,17788.0,131.1709,131.1999,131.0936,131.1322,17788.0
2023-12-28 15:45:00,135.7,135.76,135.62,135.7,23217.0,131.1129,131.1709,131.0356,131.1129,23217.0
2023-12-28 15:50:00,135.7,135.76,135.61,135.71,45390.0,131.1129,131.1709,131.0259,131.1226,45390.0
2023-12-28 15:55:00,135.69,135.75,135.47,135.58,87366.0,131.1032,131.1612,130.8907,130.997,87366.0
2023-12-29 09:30:00,135.06,135.86,134.81,135.82,22758.0,130.4945,131.2675,130.253,131.2288,22758.0
2023-12-29 09:35:00,135.82,136.05,135.54,135.66,11874.0,131.2288,131.4511,130.9583,131.0743,11874.0
2023-12-29 09:40:00,135.61,135.62,134.99,135.01,9353.0,131.0259,131.0356,130.4269,130.4462,9353.0
2023-12-29 09:45:00,135.07,135.21,134.9,134.9,12617.0,130.5042,130.6395,130.3399,130.3399,12617.0
2023-12-29 09:50:00,135.01,135.47,134.81,135.31,21362.0,130.4462,130.8907,130.253,130.7361,21362.0
2023-12-29 09:55:00,135.3,135.61,135.3,135.53,20113.0,130.7264,131.0259,130.7264,130.9486,20113.0
2023-12-29 10:00:00,135.47,135.84,135.46,135.84,12715.0,130.8907,131.2482,130.881,131.2482,12715.0
2023-12-29 10:05:00,135.82,135.95,135.54,135.63,20016.0,131.2288,131.3545,130.9583,131.0453,20016.0
2023-12-29 10:10:00,135.62,135.62,135.39,135.54,13388.0,131.0356,131.0356,130.8134,130.9583,13388.0
2023-12-29 10:15:00,135.53,135.7,135.43,135.59,27315.0,130.9486,131.1129,130.852,131.0066,27315.0
2023-12-29 10:20:00,135.61,135.65,135.44,135.51,17925.0,131.0259,131.0646,130.8617,130.9293,17925.0
2023-12-29 10:25:00,135.54,135.85,135.51,135.8,10686.0,130.9583,131.2578,130.9293,131.2095,10686.0
2023-12-29 10:30:00,135.81,136.17,135.79,136.09,46131.0,131.2192,131.567,131.1999,131.4897,46131.0
2023-12-29 10:35:00,136.1,136.26,136.03,136.22,13374.0,131.4994,131.654,131.4317,131.6153,13374.0
2023-12-29 10:40:00,136.17,136.24,135.91,136.07,20663.0,131.567,131.6346,131.3158,131.4704,20663.0
2023-12-29 10:45:00,136.03,136.11,135.7,135.92,9055.0,131.4317,131.509,131.1129,131.3255,9055.0
2023-12-29 10:50:00,135.93,135.93,135.76,135.86,11742.0,131.3351,131.3351,131.1709,131.2675,11742.0
2023-12-29 10:55:00,135.84,136.07,135.84,135.97,10822.0,131.2482,131.4704,131.2482,131.3738,10822.0
2023-12-29 11:00:00,136.0,136.08,135.96,136.03,5393.0,131.4028,131.4801,131.3641,131.4317,5393.0
2023-12-29 11:05:00,135.99,136.04,135.95,136.0,9943.0,131.3931,131.4414,131.3545,131.4028,9943.0
2023-12-29 11:10:00,136.04,136.07,135.97,136.01,10639.0,131.4414,131.4704,131.3738,131.4124,10639.0
2023-12-29 11:15:00,136.0,136.09,135.93,136.03,10706.0,131.4028,131.4897,131.3351,131.4317,10706.0
2023-12-29 11:20:00,136.0,136.02,135.78,135.8,6422.0,131.4028,131.4221,131.1902,131.2095,6422.0
2023-12-29 11:25:00,135.81,136.09,135.8,135.96,14476.0,131.2192,131.4897,131.2095,131.3641,14476.0
2023-12-29 11:30:00,136.06,136.07,135.96,136.03,2627.0,131.4607,131.4704,131.3641,131.4317,2627.0
2023-12-29 11:35:00,136.02,136.05,135.95,136.02,3557.0,131.4221,131.4511,131.3545,131.4221,3557.0
2023-12-29 11:40:00,136.02,136.09,135.82,135.88,5852.0,131.4221,131.4897,131.2288,131.2868,5852.0
2023-12-29 11:45:00,135.87,135.94,135.81,135.83,8277.0,131.2772,131.3448,131.2192,131.2385,8277.0
2023-12-29 11:50:00,135.8,135.89,135.74,135.81,9893.0,131.2095,131.2965,131.1515,131.2192,9893.0
2023-12-29 11:55:00,135.77,135.87,135.77,135.82,7249.0,131.1805,131.2772,131.1805,131.2288,7249.0
2023-12-29 12:00:00,135.85,135.9,135.8,135.84,7570.0,131.2578,131.3061,131.2095,131.2482,7570.0
2023-12-29 12:05:00,135.81,135.82,135.6,135.69,17374.0,131.2192,131.2288,131.0163,131.1032,17374.0
2023-12-29 12:10:00,135.69,135.88,135.68,135.75,28188.0,131.1032,131.2868,131.0936,131.1612,28188.0
2023-12-29 12:15:00,135.77,135.87,135.67,135.68,18367.0,131.1805,131.2772,131.0839,131.0936,18367.0
2023-12-29 12:20:00,135.68,135.7,135.53,135.61,14019.0,131.0936,131.1129,130.9486,131.0259,14019.0
2023-12-29 12:25:00,135.64,135.75,135.57,135.72,7403.0,131.0549,131.1612,130.9873,131.1322,7403.0
2023-12-29 12:30:00,135.68,135.71,135.57,135.57,7410.0,131.0936,131.1226,130.9873,130.9873,7410.0
2023-12-29 12:35:00,135.56,135.6,135.49,135.54,4876.0,130.9776,131.0163,130.91,130.9583,4876.0
2023-12-29 12:40:00,135.54,135.54,135.47,135.49,5301.0,130.9583,130.9583,130.8907,130.91,5301.0
2023-12-29 12:45:00,135.51,135.63,135.5,135.54,5188.0,130.9293,131.0453,130.9197,130.9583,5188.0
2023-12-29 12:50:00,135.55,135.71,135.54,135.65,4698.0,130.968,131.1226,130.9583,131.0646,4698.0
2023-12-29 12:55:00,135.65,135.73,135.65,135.71,5499.0,131.0646,131.1419,131.0646,131.1226,5499.0
2023-12-29 13:00:00,135.7,135.75,135.6,135.74,9742.0,131.1129,131.1612,131.0163,131.1515,9742.0
2023-12-29 13:05:00,135.74,136.07,135.74,136.03,9198.0,131.1515,131.4704,131.1515,131.4317,9198.0
2023-12-29 13:10:00,136.1,136.35,136.1,136.33,11144.0,131.4994,131.7409,131.4994,131.7216,11144.0
2023-12-29 13:15:00,136.33,136.33,136.19,136.2,8423.0,131.7216,131.7216,131.5863,131.596,8423.0
2023-12-29 13:20:00,136.2,136.21,136.13,136.16,4406.0,131.596,131.6057,131.5284,131.5574,4406.0
2023-12-29 13:25:00,136.14,136.29,136.12,136.21,6297.0,131.538,131.683,131.5187,131.6057,6297.0
2023-12-29 13:30:00,136.23,136.37,136.23,136.36,6501.0,131.625,131.7603,131.625,131.7506,6501.0
2023-12-29 13:35:00,136.37,136.43,136.31,136.38,7337.0,131.7603,131.8182,131.7023,131.7699,7337.0
2023-12-29 13:40:00,136.37,136.44,136.35,136.41,3627.0,131.7603,131.8279,131.7409,131.7989,3627.0
2023-12-29 13:45:00,136.39,136.46,136.35,136.41,6950.0,131.7796,131.8472,131.7409,131.7989,6950.0
2023-12-29 13:50:00,136.4,136.57,136.34,136.44,17919.0,131.7892,131.9535,131.7313,131.8279,17919.0
2023-12-29 13:55:00,136.42,136.61,136.33,136.36,12048.0,131.8086,131.9921,131.7216,131.7506,12048.0
2023-12-29 14:00:00,136.38,136.5,136.37,136.45,5576.0,131.7699,131.8859,131.7603,131.8375,5576.0
2023-12-29 14:05:00,136.44,136.45,136.28,136.28,10832.0,131.8279,131.8375,131.6733,131.6733,10832.0
2023-12-29 14:10:00,136.27,136.29,136.19,136.21,7120.0,131.6636,131.683,131.5863,131.6057,7120.0
2023-12-29 14:15:00,136.19,136.27,136.17,136.2,4009.0,131.5863,131.6636,131.567,131.596,4009.0
2023-12-29 14:20:00,136.19,136.22,136.11,136.19,5875.0,131.5863,131.6153,131.509,131.5863,5875.0
2023-12-29 14:25:00,136.22,136.3,136.22,136.23,5574.0,131.6153,131.6926,131.6153,131.625,5574.0
2023-12-29 14:30:00,136.24,136.36,136.21,136.33,8429.0,131.6346,131.7506,131.6057,131.7216,8429.0
2023-12-29 14:35:00,136.34,136.39,136.32,136.34,4752.0,131.7313,131.7796,131.7119,131.7313,4752.0
2023-12-29 14:40:00,136.33,136.4,136.23,136.4,8512.0,131.7216,131.7892,131.625,131.7892,8512.0
2023-12-29 14:45:00,136.38,136.43,136.33,136.41,6643.0,131.7699,131.8182,131.7216,131.7989,6643.0
2023-12-29 14:50:00,136.44,136.48,136.37,136.45,18166.0,131.8279,131.8665,131.7603,131.8375,18166.0
2023-12-29 14:55:00,136.44,136.44,136.3,136.34,13773.0,131.8279,131.8279,131.6926,131.7313,13773.0
2023-12-29 15:00:00,136.34,136.39,136.17,136.18,8308.0,131.7313,131.7796,131.567,131.5767,8308.0
2023-12-29 15:05:00,136.19,136.2,136.11,136.15,9860.0,131.5863,131.596,131.509,131.5477,9860.0
2023-12-29 15:10:00,136.12,136.18,136.03,136.11,6327.0,131.5187,131.5767,131.4317,131.509,6327.0
2023-12-29 15:15:00,136.1,136.11,135.98,136.02,13116.0,131.4994,131.509,131.3834,131.4221,13116.0
2023-12-29 15:20:00,136.02,136.02,135.84,135.84,7719.0,131.4221,131.4221,131.2482,131.2482,7719.0
2023-12-29 15:25:00,135.83,135.96,135.82,135.93,10334.0,131.2385,131.3641,131.2288,131.3351,10334.0
2023-12-29 15:30:00,135.94,136.0,135.81,135.93,11212.0,131.3448,131.4028,131.2192,131.3351,11212.0
2023-12-29 15:35:00,135.92,136.01,135.91,135.93,17366.0,131.3255,131.4124,131.3158,131.3351,17366.0
2023-12-29 15:40:00,135.93,135.97,135.85,135.85,13520.0,131.3351,131.3738,131.2578,131.2578,13520.0
2023-12-29 15:45:00,135.84,135.9,135.73,135.8,19738.0,131.2482,131.3061,131.1419,131.2095,19738.0
2023-12-29 15:50:00,135.79,135.99,135.75,135.92,38125.0,131.1999,131.3931,131.1612,131.3255,38125.0
2023-12-29 15:55:00,135.95,136.11,135.81,135.93,117881.0,131.3545,131.509,131.2192,131.3351,117881.0
2024-01-02 09:30:00,136.77,137.15,136.15,136.66,36718.0,132.1467,132.5139,131.5477,132.0405,36718.0
2024-01-02 09:35:00,136.65,137.27,136.55,136.91,33132.0,132.0308,132.6298,131.9342,132.282,33132.0
2024-01-02 09:40:00,136.95,138.04,136.95,137.66,18885.0,132.3206,133.3738,132.3206,133.0066,18885.0
2024-01-02 09:45:00,137.77,138.72,137.77,138.67,16813.0,133.1129,134.0308,133.1129,133.9825,16813.0
2024-01-02 09:50:00,138.69,139.26,138.5,138.69,28091.0,134.0018,134.5526,133.8183,134.0018,28091.0
2024-01-02 09:55:00,138.69,139.48,138.63,139.45,16980.0,134.0018,134.7651,133.9439,134.7361,16980.0
2024-01-02 10:00:00,139.45,139.55,138.86,139.14,25394.0,134.7361,134.8328,134.1661,134.4366,25394.0
2024-01-02 10:05:00,139.16,139.55,139.16,139.39,29545.0,134.4559,134.8328,134.4559,134.6782,29545.0
2024-01-02 10:10:00,139.39,139.57,139.3,139.52,25671.0,134.6782,134.8521,134.5912,134.8038,25671.0
2024-01-02 10:15:00,139.54,139.82,139.54,139.76,19788.0,134.8231,135.0936,134.8231,135.0357,19788.0
2024-01-02 10:20:00,139.75,140.04,139.71,140.04,19420.0,135.026,135.3062,134.9874,135.3062,19420.0
2024-01-02 10:25:00,140.05,140.53,140.05,140.46,26159.0,135.3159,135.7796,135.3159,135.712,26159.0
2024-01-02 10:30:00,140.57,140.65,140.23,140.46,25114.0,135.8183,135.8956,135.4898,135.712,25114.0
2024-01-02 10:35:00,140.46,140.89,140.44,140.89,14680.0,135.712,136.1275,135.6927,136.1275,14680.0
2024-01-02 10:40:00,140.86,141.18,140.86,141.18,18775.0,136.0985,136.4077,136.0985,136.4077,18775.0
2024-01-02 10:45:00,141.11,141.61,141.01,141.56,51785.0,136.34,136.8231,136.2434,136.7748,51785.0
2024-01-02 10:50:00,141.56,141.65,141.36,141.57,22454.0,136.7748,136.8618,136.5816,136.7845,22454.0
2024-01-02 10:55:00,141.61,141.66,140.45,140.45,25573.0,136.8231,136.8714,135.7023,135.7023,25573.0
2024-01-02 11:00:00,140.42,140.42,140.03,140.22,12165.0,135.6733,135.6733,135.2965,135.4801,12165.0
2024-01-02 11:05:00,140.33,140.42,140.06,140.39,15833.0,135.5864,135.6733,135.3255,135.6444,15833.0
2024-01-02 11:10:00,140.43,140.59,140.15,140.55,16247.0,135.683,135.8376,135.4125,135.799,16247.0
2024-01-02 11:15:00,140.59,140.76,140.49,140.56,14368.0,135.8376,136.0019,135.741,135.8086,14368.0
2024-01-02 11:20:00,140.59,140.77,140.45,140.77,12555.0,135.8376,136.0115,135.7023,136.0115,12555.0
2024-01-02 11:25:00,140.79,140.9,140.7,140.78,12083.0,136.0308,136.1371,135.9439,136.0212,12083.0
2024-01-02 11:30:00,140.75,141.0,140.66,140.94,21563.0,135.9922,136.2337,135.9052,136.1758,21563.0
2024-01-02 11:35:00,140.95,140.95,140.74,140.8,11070.0,136.1854,136.1854,135.9825,136.0405,11070.0
2024-01-02 11:40:00,140.82,140.89,140.5,140.5,8569.0,136.0598,136.1275,135.7506,135.7506,8569.0
2024-01-02 11:45:00,140.49,140.54,139.92,139.98,13506.0,135.741,135.7893,135.1903,135.2482,13506.0
2024-01-02 11:50:00,139.98,140.29,139.89,140.25,32309.0,135.2482,135.5477,135.1613,135.5091,32309.0
2024-01-02 11:55:00,140.22,140.3,140.2,140.29,11369.0,135.4801,135.5574,135.4608,135.5477,11369.0
2024-01-02 12:00:00,140.3,140.48,140.29,140.4,10559.0,135.5574,135.7313,135.5477,135.654,10559.0
2024-01-02 12:05:00,140.39,140.62,140.39,140.52,9254.0,135.6444,135.8666,135.6444,135.77,9254.0
2024-01-02 12:10:00,140.5,140.54,140.34,140.37,14770.0,135.7506,135.7893,135.5961,135.625,14770.0
2024-01-02 12:15:00,140.35,140.64,140.25,140.64,11019.0,135.6057,135.8859,135.5091,135.8859,11019.0
2024-01-02 12:20:00,140.67,140.98,140.6,140.94,20287.0,135.9149,136.2144,135.8473,136.1758,20287.0
2024-01-02 12:25:00,140.94,141.02,140.83,141.02,17243.0,136.1758,136.2531,136.0695,136.2531,17243.0
2024-01-02 12:30:00,141.06,141.08,140.63,140.74,15274.0,136.2917,136.311,135.8763,135.9825,15274.0
2024-01-02 12:35:00,140.74,140.83,140.59,140.77,17789.0,135.9825,136.0695,135.8376,136.0115,17789.0
2024-01-02 12:40:00,140.81,140.81,140.35,140.63,8826.0,136.0502,136.0502,135.6057,135.8763,8826.0
2024-01-02 12:45:00,140.66,140.81,140.65,140.77,10837.0,135.9052,136.0502,135.8956,136.0115,10837.0
2024-01-02 12:50:00,140.8,140.98,140.73,140.97,7216.0,136.0405,136.2144,135.9729,136.2048,7216.0
2024-01-02 12:55:00,140.94,141.15,140.82,141.14,30343.0,136.1758,136.3787,136.0598,136.369,30343.0
2024-01-02 13:00:00,141.14,141.19,140.72,140.78,15433.0,136.369,136.4173,135.9632,136.0212,15433.0
2024-01-02 13:05:00,140.75,140.85,140.7,140.78,15956.0,135.9922,136.0888,135.9439,136.0212,15956.0
2024-01-02 13:10:00,140.77,141.07,140.74,140.96,14720.0,136.0115,136.3014,135.9825,136.1951,14720.0
2024-01-02 13:15:00,140.97,141.34,140.97,141.28,26506.0,136.2048,136.5623,136.2048,136.5043,26506.0
2024-01-02 13:20:00,141.27,141.32,141.06,141.22,17964.0,136.4946,136.5429,136.2917,136.4463,17964.0
2024-01-02 13:25:00,141.22,141.48,141.22,141.33,18872.0,136.4463,136.6975,136.4463,136.5526,18872.0
2024-01-02 13:30:00,141.3,141.45,141.17,141.44,13788.0,136.5236,136.6685,136.398,136.6589,13788.0
2024-01-02 13:35:00,141.43,141.48,141.13,141.18,15702.0,136.6492,136.6975,136.3593,136.4077,15702.0
2024-01-02 13:40:00,141.17,141.39,141.15,141.32,11923.0,136.398,136.6106,136.3787,136.5429,11923.0
2024-01-02 13:45:00,141.31,141.43,141.27,141.41,14797.0,136.5333,136.6492,136.4946,136.6299,14797.0
2024-01-02 13:50:00,141.4,141.41,141.13,141.3,17117.0,136.6202,136.6299,136.3593,136.5236,17117.0
2024-01-02 13:55:00,141.31,141.45,141.27,141.35,10630.0,136.5333,136.6685,136.4946,136.5719,10630.0
2024-01-02 14:00:00,141.32,141.32,140.94,141.05,17244.0,136.5429,136.5429,136.1758,136.2821,17244.0
2024-01-02 14:05:00,141.03,141.19,140.98,141.13,14833.0,136.2627,136.4173,136.2144,136.3593,14833.0
2024-01-02 14:10:00,141.13,141.27,141.1,141.15,16001.0,136.3593,136.4946,136.3304,136.3787,16001.0
2024-01-02 14:15:00,141.14,141.15,141.0,141.07,11968.0,136.369,136.3787,136.2337,136.3014,11968.0
2024-01-02 14:20:00,141.04,141.05,140.8,140.82,28423.0,136.2724,136.2821,136.0405,136.0598,28423.0
2024-01-02 14:25:00,140.83,141.14,140.74,141.14,18772.0,136.0695,136.369,135.9825,136.369,18772.0
2024-01-02 14:30:00,141.12,141.13,140.94,140.99,13013.0,136.3497,136.3593,136.1758,136.2241,13013.0
2024-01-02 14:35:00,140.97,140.99,140.84,140.93,14983.0,136.2048,136.2241,136.0792,136.1661,14983.0
2024-01-02 14:40:00,140.96,141.01,140.87,140.95,12016.0,136.1951,136.2434,136.1081,136.1854,12016.0
2024-01-02 14:45:00,140.92,141.13,140.92,141.12,20331.0,136.1564,136.3593,136.1564,136.3497,20331.0
2024-01-02 14:50:00,141.13,141.29,141.07,141.18,20246.0,136.3593,136.5139,136.3014,136.4077,20246.0
2024-01-02 14:55:00,141.18,141.22,140.99,140.99,17334.0,136.4077,136.4463,136.2241,136.2241,17334.0
2024-01-02 15:00:00,140.98,141.06,140.87,140.92,33571.0,136.2144,136.2917,136.1081,136.1564,33571.0
2024-01-02 15:05:00,140.92,140.99,140.79,140.85,25395.0,136.1564,136.2241,136.0308,136.0888,25395.0
2024-01-02 15:10:00,140.87,141.09,140.83,141.08,22848.0,136.1081,136.3207,136.0695,136.311,22848.0
2024-01-02 15:15:00,141.07,141.07,140.8,140.97,21428.0,136.3014,136.3014,136.0405,136.2048,21428.0
2024-01-02 15:20:00,140.95,141.05,140.91,140.95,35708.0,136.1854,136.2821,136.1468,136.1854,35708.0
2024-01-02 15:25:00,140.96,141.02,140.83,140.94,18407.0,136.1951,136.2531,136.0695,136.1758,18407.0
2024-01-02 15:30:00,140.92,141.06,140.87,140.88,31325.0,136.1564,136.2917,136.1081,136.1178,31325.0
2024-01-02 15:35:00,140.89,140.93,140.8,140.8,29303.0,136.1275,136.1661,136.0405,136.0405,29303.0
2024-01-02 15:40:00,140.81,140.82,140.68,140.76,35265.0,136.0502,136.0598,135.9246,136.0019,35265.0
2024-01-02 15:45:00,140.75,140.84,140.66,140.71,53717.0,135.9922,136.0792,135.9052,135.9535,53717.0
2024-01-02 15:50:00,140.72,140.74,140.29,140.35,102100.0,135.9632,135.9825,135.5477,135.6057,102100.0
2024-01-02 15:55:00,140.34,140.61,140.33,140.45,209944.0,135.5961,135.8569,135.5864,135.7023,209944.0
2024-01-03 09:30:00,140.1,140.45,138.51,138.51,51098.0,135.3642,135.7023,133.8279,133.8279,51098.0
2024-01-03 09:35:00,138.57,139.19,138.47,138.97,14098.0,133.8859,134.4849,133.7893,134.2724,14098.0
2024-01-03 09:40:00,138.85,138.9,137.54,137.93,24237.0,134.1564,134.2047,132.8907,133.2675,24237.0
2024-01-03 09:45:00,137.87,138.2,136.59,137.01,25086.0,133.2095,133.5284,131.9728,132.3786,25086.0
2024-01-03 09:50:00,136.96,137.48,136.96,137.0,15712.0,132.3303,132.8327,132.3303,132.369,15712.0
2024-01-03 09:55:00,137.01,137.6,136.87,137.26,35152.0,132.3786,132.9487,132.2434,132.6202,35152.0
2024-01-03 10:00:00,137.26,137.45,136.52,136.55,17721.0,132.6202,132.8037,131.9052,131.9342,17721.0
2024-01-03 10:05:00,136.61,136.91,136.15,136.24,28151.0,131.9921,132.282,131.5477,131.6346,28151.0
2024-01-03 10:10:00,136.19,136.24,135.65,135.69,20596.0,131.5863,131.6346,131.0646,131.1032,20596.0
2024-01-03 10:15:00,135.65,135.75,135.39,135.55,28151.0,131.0646,131.1612,130.8134,130.968,28151.0
2024-01-03 10:20:00,135.52,135.91,135.51,135.66,18443.0,130.939,131.3158,130.9293,131.0743,18443.0
2024-01-03 10:25:00,135.66,135.81,135.41,135.59,17376.0,131.0743,131.2192,130.8327,131.0066,17376.0
2024-01-03 10:30:00,135.59,135.61,135.4,135.61,12895.0,131.0066,131.0259,130.823,131.0259,12895.0
2024-01-03 10:35:00,135.62,135.95,135.51,135.89,16193.0,131.0356,131.3545,130.9293,131.2965,16193.0
2024-01-03 10:40:00,135.95,136.05,135.77,135.96,15282.0,131.3545,131.4511,131.1805,131.3641,15282.0
2024-01-03 10:45:00,135.96,135.96,135.4,135.66,28272.0,131.3641,131.3641,130.823,131.0743,28272.0
2024-01-03 10:50:00,135.67,135.67,135.12,135.12,22988.0,131.0839,131.0839,130.5525,130.5525,22988.0
2024-01-03 10:55:00,135.09,135.16,134.85,135.16,24523.0,130.5235,130.5912,130.2916,130.5912,24523.0
2024-01-03 11:00:00,135.17,135.5,135.08,135.25,20953.0,130.6008,130.9197,130.5139,130.6781,20953.0
2024-01-03 11:05:00,135.27,135.4,135.12,135.34,17691.0,130.6974,130.823,130.5525,130.7651,17691.0
2024-01-03 11:10:00,135.34,135.49,135.16,135.36,12908.0,130.7651,130.91,130.5912,130.7844,12908.0
2024-01-03 11:15:00,135.31,135.38,135.22,135.3,21195.0,130.7361,130.8037,130.6491,130.7264,21195.0
2024-01-03 11:20:00,135.33,135.41,135.23,135.25,18121.0,130.7554,130.8327,130.6588,130.6781,18121.0
2024-01-03 11:25:00,135.25,135.33,134.74,135.11,28824.0,130.6781,130.7554,130.1854,130.5428,28824.0
2024-01-03 11:30:00,135.13,135.32,135.12,135.19,12074.0,130.5622,130.7457,130.5525,130.6201,12074.0
2024-01-03 11:35:00,135.18,135.21,134.63,134.63,14705.0,130.6105,130.6395,130.0791,130.0791,14705.0
2024-01-03 11:40:00,134.6,134.79,134.55,134.78,16769.0,130.0501,130.2337,130.0018,130.224,16769.0
2024-01-03 11:45:00,134.81,134.9,134.75,134.83,10935.0,130.253,130.3399,130.195,130.2723,10935.0
2024-01-03 11:50:00,134.87,134.94,134.41,134.44,21794.0,130.311,130.3786,129.8665,129.8955,21794.0
2024-01-03 11:55:00,134.44,134.53,134.28,134.48,41005.0,129.8955,129.9825,129.7409,129.9341,41005.0
2024-01-03 12:00:00,134.52,134.77,134.46,134.72,16613.0,129.9728,130.2143,129.9148,130.166,16613.0
2024-01-03 12:05:00,134.74,134.74,134.48,134.61,13356.0,130.1854,130.1854,129.9341,130.0597,13356.0
2024-01-03 12:10:00,134.61,134.66,134.3,134.31,12166.0,130.0597,130.1081,129.7602,129.7699,12166.0
2024-01-03 12:15:00,134.29,134.34,134.25,134.28,18589.0,129.7506,129.7989,129.7119,129.7409,18589.0
2024-01-03 12:20:00,134.3,134.81,134.29,134.76,14269.0,129.7602,130.253,129.7506,130.2047,14269.0
2024-01-03 12:25:00,134.74,134.92,134.74,134.8,14016.0,130.1854,130.3593,130.1854,130.2433,14016.0
2024-01-03 12:30:00,134.8,134.88,134.65,134.71,12042.0,130.2433,130.3206,130.0984,130.1564,12042.0
2024-01-03 12:35:00,134.69,134.76,134.58,134.76,10226.0,130.137,130.2047,130.0308,130.2047,10226.0
2024-01-03 12:40:00,134.75,135.03,134.74,134.93,10190.0,130.195,130.4655,130.1854,130.3689,10190.0
2024-01-03 12:45:00,134.98,135.0,134.74,134.88,17566.0,130.4172,130.4366,130.1854,130.3206,17566.0
2024-01-03 12:50:00,134.88,135.01,134.76,135.01,11830.0,130.3206,130.4462,130.2047,130.4462,11830.0
2024-01-03 12:55:00,135.02,135.05,134.86,134.96,14053.0,130.4559,130.4849,130.3013,130.3979,14053.0
2024-01-03 13:00:00,135.03,135.25,135.0,135.24,10524.0,130.4655,130.6781,130.4366,130.6685,10524.0
2024-01-03 13:05:00,135.23,135.55,135.17,135.54,19987.0,130.6588,130.968,130.6008,130.9583,19987.0
2024-01-03 13:10:00,135.56,135.62,134.86,134.88,14920.0,130.9776,131.0356,130.3013,130.3206,14920.0
2024-01-03 13:15:00,134.9,135.0,134.85,134.92,10943.0,130.3399,130.4366,130.2916,130.3593,10943.0
2024-01-03 13:20:00,134.9,134.9,134.4,134.4,16902.0,130.3399,130.3399,129.8568,129.8568,16902.0
2024-01-03 13:25:00,134.4,134.43,134.2,134.2,25032.0,129.8568,129.8858,129.6636,129.6636,25032.0
2024-01-03 13:30:00,134.19,134.21,133.55,133.56,23539.0,129.6539,129.6733,129.0356,129.0452,23539.0
2024-01-03 13:35:00,133.55,133.58,133.15,133.44,64172.0,129.0356,129.0646,128.6491,128.9293,64172.0
2024-01-03 13:40:00,133.47,133.63,133.37,133.43,37623.0,128.9583,129.1129,128.8617,128.9196,37623.0
2024-01-03 13:45:00,133.47,133.8,133.39,133.69,23732.0,128.9583,129.2771,128.881,129.1708,23732.0
2024-01-03 13:50:00,133.69,133.72,133.3,133.3,17644.0,129.1708,129.1998,128.794,128.794,17644.0
2024-01-03 13:55:00,133.28,133.29,132.93,132.98,27205.0,128.7747,128.7844,128.4365,128.4848,27205.0
2024-01-03 14:00:00,132.99,133.34,132.68,132.74,35249.0,128.4945,128.8327,128.195,128.253,35249.0
2024-01-03 14:05:00,132.77,133.08,132.6,132.91,29498.0,128.2819,128.5815,128.1177,128.4172,29498.0
2024-01-03 14:10:00,132.91,133.41,132.91,133.1,28151.0,128.4172,128.9003,128.4172,128.6008,28151.0
2024-01-03 14:15:00,133.07,133.13,132.89,132.94,21246.0,128.5718,128.6298,128.3979,128.4462,21246.0
2024-01-03 14:20:00,132.93,133.0,132.83,133.0,24185.0,128.4365,128.5042,128.3399,128.5042,24185.0
2024-01-03 14:25:00,133.01,133.53,132.99,133.27,21677.0,128.5138,129.0163,128.4945,128.765,21677.0
2024-01-03 14:30:00,133.27,133.36,133.0,133.14,21480.0,128.765,128.852,128.5042,128.6394,21480.0
2024-01-03 14:35:00,133.16,133.25,133.08,133.18,20353.0,128.6588,128.7457,128.5815,128.6781,20353.0
2024-01-03 14:40:00,133.18,133.2,132.84,132.86,17024.0,128.6781,128.6974,128.3496,128.3689,17024.0
2024-01-03 14:45:00,132.87,132.9,132.58,132.7,22730.0,128.3786,128.4076,128.0984,128.2143,22730.0
2024-01-03 14:50:00,132.71,132.71,132.55,132.65,17796.0,128.224,128.224,128.0694,128.166,17796.0
2024-01-03 14:55:00,132.66,132.85,132.63,132.66,23129.0,128.1757,128.3592,128.1467,128.1757,23129.0
2024-01-03 15:00:00,132.66,132.66,132.18,132.19,28846.0,128.1757,128.1757,127.7119,127.7216,28846.0
2024-01-03 15:05:00,132.17,132.32,132.07,132.26,30269.0,127.7022,127.8472,127.6056,127.7892,30269.0
2024-01-03 15:10:00,132.26,132.36,132.1,132.11,15668.0,127.7892,127.8858,127.6346,127.6443,15668.0
2024-01-03 15:15:00,132.09,132.34,132.02,132.33,27657.0,127.6249,127.8665,127.5573,127.8568,27657.0
2024-01-03 15:20:00,132.34,132.45,132.05,132.05,20889.0,127.8665,127.9728,127.5863,127.5863,20889.0
2024-01-03 15:25:00,132.01,132.1,131.94,132.09,31784.0,127.5476,127.6346,127.48,127.6249,31784.0
2024-01-03 15:30:00,132.08,132.2,131.71,131.77,52784.0,127.6153,127.7312,127.2578,127.3157,52784.0
2024-01-03 15:35:00,131.77,131.84,131.56,131.67,42540.0,127.3157,127.3834,127.1128,127.2191,42540.0
2024-01-03 15:40:00,131.68,131.74,131.48,131.48,35773.0,127.2288,127.2868,127.0356,127.0356,35773.0
2024-01-03 15:45:00,131.47,131.48,131.18,131.25,68814.0,127.0259,127.0356,126.7457,126.8133,68814.0
2024-01-03 15:50:00,131.25,131.35,130.89,131.04,104709.0,126.8133,126.9099,126.4655,126.6104,104709.0
2024-01-03 15:55:00,131.06,131.44,131.06,131.28,188192.0,126.6297,126.9969,126.6297,126.8423,188192.0
2024-01-04 09:30:00,133.37,133.37,132.06,132.84,87678.0,128.8617,128.8617,127.5959,128.3496,87678.0
2024-01-04 09:35:00,132.9,134.1,132.74,133.73,59546.0,128.4076,129.567,128.253,129.2095,59546.0
2024-01-04 09:40:00,133.62,134.1,132.76,134.03,94034.0,129.1032,129.567,128.2723,129.4994,94034.0
2024-01-04 09:45:00,134.01,134.23,133.68,134.0,17834.0,129.48,129.6926,129.1612,129.4704,17834.0
2024-01-04 09:50:00,134.07,134.65,134.07,134.22,37800.0,129.538,130.0984,129.538,129.6829,37800.0
2024-01-04 09:55:00,134.1,134.63,134.08,134.24,11130.0,129.567,130.0791,129.5477,129.7023,11130.0
2024-01-04 10:00:00,134.16,134.51,134.07,134.22,45872.0,129.625,129.9631,129.538,129.6829,45872.0
2024-01-04 10:05:00,134.3,134.38,133.55,133.97,65622.0,129.7602,129.8375,129.0356,129.4414,65622.0
2024-01-04 10:10:00,134.06,134.31,134.0,134.04,13638.0,129.5283,129.7699,129.4704,129.509,13638.0
2024-01-04 10:15:00,134.08,134.14,133.74,133.92,14554.0,129.5477,129.6056,129.2192,129.3931,14554.0
2024-01-04 10:20:00,133.89,133.89,133.23,133.24,5495.0,129.3641,129.3641,128.7264,128.7361,5495.0
2024-01-04 10:25:00,133.19,133.94,133.1,133.88,36901.0,128.6877,129.4124,128.6008,129.3544,36901.0
2024-01-04 10:30:00,133.88,134.43,133.79,134.38,23108.0,129.3544,129.8858,129.2675,129.8375,23108.0
2024-01-04 10:35:00,134.4,134.51,134.29,134.41,15576.0,129.8568,129.9631,129.7506,129.8665,15576.0
2024-01-04 10:40:00,134.45,134.76,134.41,134.75,17018.0,129.9052,130.2047,129.8665,130.195,17018.0
2024-01-04 10:45:00,134.78,134.95,134.75,134.88,24206.0,130.224,130.3883,130.195,130.3206,24206.0
2024-01-04 10:50:00,134.89,134.97,134.71,134.96,34053.0,130.3303,130.4076,130.1564,130.3979,34053.0
2024-01-04 10:55:00,134.93,135.33,134.75,135.3,30492.0,130.3689,130.7554,130.195,130.7264,30492.0
2024-01-04 11:00:00,135.25,135.45,135.11,135.44,17694.0,130.6781,130.8714,130.5428,130.8617,17694.0
2024-01-04 11:05:00,135.46,135.58,135.4,135.47,19389.0,130.881,130.997,130.823,130.8907,19389.0
2024-01-04 11:10:00,135.47,135.87,135.38,135.78,19011.0,130.8907,131.2772,130.8037,131.1902,19011.0
2024-01-04 11:15:00,135.76,135.77,135.21,135.21,10751.0,131.1709,131.1805,130.6395,130.6395,10751.0
2024-01-04 11:20:00,135.16,135.39,135.1,135.36,16445.0,130.5912,130.8134,130.5332,130.7844,16445.0
2024-01-04 11:25:00,135.33,135.68,135.33,135.64,12536.0,130.7554,131.0936,130.7554,131.0549,12536.0
2024-01-04 11:30:00,135.69,135.73,135.5,135.6,9713.0,131.1032,131.1419,130.9197,131.0163,9713.0
2024-01-04 11:35:00,135.64,135.9,135.6,135.84,12149.0,131.0549,131.3061,131.0163,131.2482,12149.0
2024-01-04 11:40:00,135.84,135.84,135.44,135.6,6725.0,131.2482,131.2482,130.8617,131.0163,6725.0
2024-01-04 11:45:00,135.58,135.68,135.43,135.65,8157.0,130.997,131.0936,130.852,131.0646,8157.0
2024-01-04 11:50:00,135.61,135.73,135.48,135.72,6168.0,131.0259,131.1419,130.9003,131.1322,6168.0
2024-01-04 11:55:00,135.71,135.76,135.5,135.64,16701.0,131.1226,131.1709,130.9197,131.0549,16701.0
2024-01-04 12:00:00,135.65,135.71,135.49,135.52,9812.0,131.0646,131.1226,130.91,130.939,9812.0
2024-01-04 12:05:00,135.52,135.62,135.46,135.62,6687.0,130.939,131.0356,130.881,131.0356,6687.0
2024-01-04 12:10:00,135.62,135.83,135.62,135.74,10249.0,131.0356,131.2385,131.0356,131.1515,10249.0
2024-01-04 12:15:00,135.7,135.79,135.69,135.72,4141.0,131.1129,131.1999,131.1032,131.1322,4141.0
2024-01-04 12:20:00,135.72,135.72,135.5,135.53,5511.0,131.1322,131.1322,130.9197,130.9486,5511.0
2024-01-04 12:25:00,135.53,135.62,135.51,135.57,4025.0,130.9486,131.0356,130.9293,130.9873,4025.0
2024-01-04 12:30:00,135.52,135.52,135.33,135.37,5137.0,130.939,130.939,130.7554,130.7941,5137.0
2024-01-04 12:35:00,135.41,135.85,135.4,135.84,10304.0,130.8327,131.2578,130.823,131.2482,10304.0
2024-01-04 12:40:00,135.84,135.84,135.71,135.73,12024.0,131.2482,131.2482,131.1226,131.1419,12024.0
2024-01-04 12:45:00,135.72,135.9,135.61,135.89,16395.0,131.1322,131.3061,131.0259,131.2965,16395.0
2024-01-04 12:50:00,135.86,136.03,135.85,136.02,15373.0,131.2675,131.4317,131.2578,131.4221,15373.0
2024-01-04 12:55:00,136.0,136.08,135.86,136.08,20753.0,131.4028,131.4801,131.2675,131.4801,20753.0
2024-01-04 13:00:00,136.09,136.27,136.05,136.25,28296.0,131.4897,131.6636,131.4511,131.6443,28296.0
2024-01-04 13:05:00,136.29,136.36,136.18,136.25,13228.0,131.683,131.7506,131.5767,131.6443,13228.0
2024-01-04 13:10:00,136.27,136.35,136.1,136.34,15819.0,131.6636,131.7409,131.4994,131.7313,15819.0
2024-01-04 13:15:00,136.33,136.35,136.21,136.23,7326.0,131.7216,131.7409,131.6057,131.625,7326.0
2024-01-04 13:20:00,136.24,136.36,136.22,136.31,13483.0,131.6346,131.7506,131.6153,131.7023,13483.0
2024-01-04 13:25:00,136.31,136.36,136.19,136.2,6948.0,131.7023,131.7506,131.5863,131.596,6948.0
2024-01-04 13:30:00,136.21,136.35,136.12,136.22,7158.0,131.6057,131.7409,131.5187,131.6153,7158.0
2024-01-04 13:35:00,136.16,136.19,136.04,136.18,6807.0,131.5574,131.5863,131.4414,131.5767,6807.0
2024-01-04 13:40:00,136.15,136.41,136.07,136.37,10793.0,131.5477,131.7989,131.4704,131.7603,10793.0
2024-01-04 13:45:00,136.4,136.52,136.35,136.36,7113.0,131.7892,131.9052,131.7409,131.7506,7113.0
2024-01-04 13:50:00,136.38,136.43,136.21,136.21,5165.0,131.7699,131.8182,131.6057,131.6057,5165.0
2024-01-04 13:55:00,136.2,136.2,135.66,135.66,20396.0,131.596,131.596,131.0743,131.0743,20396.0
2024-01-04 14:00:00,135.69,135.74,135.51,135.72,8133.0,131.1032,131.1515,130.9293,131.1322,8133.0
2024-01-04 14:05:00,135.73,135.73,135.38,135.38,10007.0,131.1419,131.1419,130.8037,130.8037,10007.0
2024-01-04 14:10:00,135.34,135.34,135.08,135.13,13481.0,130.7651,130.7651,130.5139,130.5622,13481.0
2024-01-04 14:15:00,135.08,135.2,134.91,134.96,10479.0,130.5139,130.6298,130.3496,130.3979,10479.0
2024-01-04 14:20:00,134.94,135.03,134.72,134.73,7085.0,130.3786,130.4655,130.166,130.1757,7085.0
2024-01-04 14:25:00,134.74,134.77,134.63,134.74,5669.0,130.1854,130.2143,130.0791,130.1854,5669.0
2024-01-04 14:30:00,134.75,134.76,134.55,134.63,6682.0,130.195,130.2047,130.0018,130.0791,6682.0
2024-01-04 14:35:00,134.61,134.71,134.55,134.66,5487.0,130.0597,130.1564,130.0018,130.1081,5487.0
2024-01-04 14:40:00,134.63,134.63,134.3,134.32,12494.0,130.0791,130.0791,129.7602,129.7795,12494.0
2024-01-04 14:45:00,134.32,134.47,134.19,134.47,6030.0,129.7795,129.9245,129.6539,129.9245,6030.0
2024-01-04 14:50:00,134.45,134.65,134.42,134.56,8100.0,129.9052,130.0984,129.8762,130.0114,8100.0
2024-01-04 14:55:00,134.57,134.63,134.47,134.48,4882.0,130.0211,130.0791,129.9245,129.9341,4882.0
2024-01-04 15:00:00,134.46,134.46,134.16,134.19,12087.0,129.9148,129.9148,129.625,129.6539,12087.0
2024-01-04 15:05:00,134.24,134.55,134.2,134.55,12398.0,129.7023,130.0018,129.6636,130.0018,12398.0
2024-01-04 15:10:00,134.52,134.74,134.47,134.74,7224.0,129.9728,130.1854,129.9245,130.1854,7224.0
2024-01-04 15:15:00,134.74,134.8,134.52,134.64,6895.0,130.1854,130.2433,129.9728,130.0887,6895.0
2024-01-04 15:20:00,134.63,134.79,134.56,134.56,13287.0,130.0791,130.2337,130.0114,130.0114,13287.0
2024-01-04 15:25:00,134.56,134.66,134.52,134.6,16595.0,130.0114,130.1081,129.9728,130.0501,16595.0
2024-01-04 15:30:00,134.59,134.88,134.57,134.87,18218.0,130.0404,130.3206,130.0211,130.311,18218.0
2024-01-04 15:35:00,134.89,135.1,134.85,135.02,21861.0,130.3303,130.5332,130.2916,130.4559,21861.0
2024-01-04 15:40:00,135.03,135.1,134.94,135.0,18100.0,130.4655,130.5332,130.3786,130.4366,18100.0
2024-01-04 15:45:00,134.97,135.14,134.95,134.98,31478.0,130.4076,130.5718,130.3883,130.4172,31478.0
2024-01-04 15:50:00,135.0,135.09,134.9,135.0,53675.0,130.4366,130.5235,130.3399,130.4366,53675.0
2024-01-04 15:55:00,135.0,135.02,134.68,134.76,139400.0,130.4366,130.4559,130.1274,130.2047,139400.0
2024-01-05 09:30:00,134.47,135.07,133.81,134.86,33510.0,129.9245,130.5042,129.2868,130.3013,33510.0
2024-01-05 09:35:00,134.94,135.27,134.66,134.66,15581.0,130.3786,130.6974,130.1081,130.1081,15581.0
2024-01-05 09:40:00,134.78,135.11,134.3,134.75,11417.0,130.224,130.5428,129.7602,130.195,11417.0
2024-01-05 09:45:00,134.91,135.38,134.87,135.05,15259.0,130.3496,130.8037,130.311,130.4849,15259.0
2024-01-05 09:50:00,135.22,135.87,135.17,135.82,19915.0,130.6491,131.2772,130.6008,131.2288,19915.0
2024-01-05 09:55:00,135.72,136.1,135.6,135.92,6743.0,131.1322,131.4994,131.0163,131.3255,6743.0
2024-01-05 10:00:00,135.98,136.6,135.7,136.5,47035.0,131.3834,131.9825,131.1129,131.8859,47035.0
2024-01-05 10:05:00,136.6,137.33,136.6,136.83,16134.0,131.9825,132.6878,131.9825,132.2047,16134.0
2024-01-05 10:10:00,136.97,137.39,136.57,136.72,23956.0,132.34,132.7458,131.9535,132.0984,23956.0
2024-01-05 10:15:00,136.7,136.9,136.66,136.79,6691.0,132.0791,132.2723,132.0405,132.1661,6691.0
2024-01-05 10:20:00,136.76,136.95,136.68,136.94,12592.0,132.1371,132.3206,132.0598,132.311,12592.0
2024-01-05 10:25:00,136.96,137.08,136.88,136.98,15752.0,132.3303,132.4463,132.253,132.3496,15752.0
2024-01-05 10:30:00,136.95,137.12,136.9,137.01,31724.0,132.3206,132.4849,132.2723,132.3786,31724.0
2024-01-05 10:35:00,136.98,137.01,136.74,136.98,13675.0,132.3496,132.3786,132.1177,132.3496,13675.0
2024-01-05 10:40:00,136.95,137.05,136.8,136.85,18960.0,132.3206,132.4173,132.1757,132.224,18960.0
2024-01-05 10:45:00,136.84,136.94,136.48,136.53,14910.0,132.2144,132.311,131.8665,131.9148,14910.0
2024-01-05 10:50:00,136.46,136.8,136.43,136.73,27161.0,131.8472,132.1757,131.8182,132.1081,27161.0
2024-01-05 10:55:00,136.73,136.9,136.65,136.65,19280.0,132.1081,132.2723,132.0308,132.0308,19280.0
2024-01-05 11:00:00,136.75,137.01,136.73,136.95,9139.0,132.1274,132.3786,132.1081,132.3206,9139.0
2024-01-05 11:05:00,136.97,137.15,136.85,137.08,37602.0,132.34,132.5139,132.224,132.4463,37602.0
2024-01-05 11:10:00,136.99,137.05,136.84,136.98,7571.0,132.3593,132.4173,132.2144,132.3496,7571.0
2024-01-05 11:15:00,136.98,137.06,136.77,136.8,9467.0,132.3496,132.4269,132.1467,132.1757,9467.0
2024-01-05 11:20:00,136.77,136.89,136.64,136.89,7675.0,132.1467,132.2627,132.0211,132.2627,7675.0
2024-01-05 11:25:00,136.88,137.08,136.8,137.05,7739.0,132.253,132.4463,132.1757,132.4173,7739.0
2024-01-05 11:30:00,137.1,137.1,136.88,137.03,6342.0,132.4656,132.4656,132.253,132.3979,6342.0
2024-01-05 11:35:00,137.04,137.04,136.34,136.37,29622.0,132.4076,132.4076,131.7313,131.7603,29622.0
2024-01-05 11:40:00,136.38,136.38,135.83,135.84,38615.0,131.7699,131.7699,131.2385,131.2482,38615.0
2024-01-05 11:45:00,135.75,135.75,135.54,135.55,26668.0,131.1612,131.1612,130.9583,130.968,26668.0
2024-01-05 11:50:00,135.6,135.83,135.6,135.72,6247.0,131.0163,131.2385,131.0163,131.1322,6247.0
2024-01-05 11:55:00,135.71,135.79,135.45,135.52,7688.0,131.1226,131.1999,130.8714,130.939,7688.0
2024-01-05 12:00:00,135.53,135.53,135.27,135.28,5502.0,130.9486,130.9486,130.6974,130.7071,5502.0
2024-01-05 12:05:00,135.24,135.24,134.98,135.15,15135.0,130.6685,130.6685,130.4172,130.5815,15135.0
2024-01-05 12:10:00,135.12,135.44,135.07,135.44,6982.0,130.5525,130.8617,130.5042,130.8617,6982.0
2024-01-05 12:15:00,135.42,135.57,135.34,135.5,9296.0,130.8424,130.9873,130.7651,130.9197,9296.0
2024-01-05 12:20:00,135.5,135.76,135.46,135.73,19324.0,130.9197,131.1709,130.881,131.1419,19324.0
2024-01-05 12:25:00,135.76,135.97,135.74,135.96,10077.0,131.1709,131.3738,131.1515,131.3641,10077.0
2024-01-05 12:30:00,135.93,136.03,135.79,135.95,9290.0,131.3351,131.4317,131.1999,131.3545,9290.0
2024-01-05 12:35:00,135.96,136.13,135.94,136.06,8339.0,131.3641,131.5284,131.3448,131.4607,8339.0
2024-01-05 12:40:00,136.09,136.18,136.01,136.01,9177.0,131.4897,131.5767,131.4124,131.4124,9177.0
2024-01-05 12:45:00,136.03,136.07,135.77,136.04,9680.0,131.4317,131.4704,131.1805,131.4414,9680.0
2024-01-05 12:50:00,136.06,136.27,135.86,136.1,40065.0,131.4607,131.6636,131.2675,131.4994,40065.0
2024-01-05 12:55:00,136.1,136.11,135.72,135.72,6952.0,131.4994,131.509,131.1322,131.1322,6952.0
2024-01-05 13:00:00,135.73,135.73,135.18,135.22,9530.0,131.1419,131.1419,130.6105,130.6491,9530.0
2024-01-05 13:05:00,135.22,135.27,134.9,134.9,6010.0,130.6491,130.6974,130.3399,130.3399,6010.0
2024-01-05 13:10:00,134.95,135.2,134.95,135.16,5702.0,130.3883,130.6298,130.3883,130.5912,5702.0
2024-01-05 13:15:00,135.11,135.11,134.76,134.76,10160.0,130.5428,130.5428,130.2047,130.2047,10160.0
2024-01-05 13:20:00,134.75,134.97,134.75,134.89,6851.0,130.195,130.4076,130.195,130.3303,6851.0
2024-01-05 13:25:00,134.95,135.22,134.94,135.16,8532.0,130.3883,130.6491,130.3786,130.5912,8532.0
2024-01-05 13:30:00,135.21,135.37,135.08,135.17,2777.0,130.6395,130.7941,130.5139,130.6008,2777.0
2024-01-05 13:35:00,135.17,135.28,134.95,135.25,5648.0,130.6008,130.7071,130.3883,130.6781,5648.0
2024-01-05 13:40:00,135.31,135.36,135.2,135.26,33907.0,130.7361,130.7844,130.6298,130.6878,33907.0
2024-01-05 13:45:00,135.3,135.39,135.22,135.39,5202.0,130.7264,130.8134,130.6491,130.8134,5202.0
2024-01-05 13:50:00,135.41,135.51,135.36,135.5,4154.0,130.8327,130.9293,130.7844,130.9197,4154.0
2024-01-05 13:55:00,135.54,135.57,135.47,135.54,5796.0,130.9583,130.9873,130.8907,130.9583,5796.0
2024-01-05 14:00:00,135.6,135.81,135.6,135.76,6672.0,131.0163,131.2192,131.0163,131.1709,6672.0
2024-01-05 14:05:00,135.79,135.82,135.72,135.77,7429.0,131.1999,131.2288,131.1322,131.1805,7429.0
2024-01-05 14:10:00,135.79,135.95,135.69,135.69,12241.0,131.1999,131.3545,131.1032,131.1032,12241.0
2024-01-05 14:15:00,135.74,135.87,135.65,135.67,5693.0,131.1515,131.2772,131.0646,131.0839,5693.0
2024-01-05 14:20:00,135.72,135.84,135.68,135.73,7855.0,131.1322,131.2482,131.0936,131.1419,7855.0
2024-01-05 14:25:00,135.72,135.82,135.68,135.78,5102.0,131.1322,131.2288,131.0936,131.1902,5102.0
2024-01-05 14:30:00,135.81,135.91,135.81,135.83,5971.0,131.2192,131.3158,131.2192,131.2385,5971.0
2024-01-05 14:35:00,135.85,136.01,135.84,135.92,10085.0,131.2578,131.4124,131.2482,131.3255,10085.0
2024-01-05 14:40:00,135.91,135.91,135.61,135.66,5753.0,131.3158,131.3158,131.0259,131.0743,5753.0
2024-01-05 14:45:00,135.68,135.74,135.58,135.59,14385.0,131.0936,131.1515,130.997,131.0066,14385.0
2024-01-05 14:50:00,135.55,135.59,135.42,135.44,5744.0,130.968,131.0066,130.8424,130.8617,5744.0
2024-01-05 14:55:00,135.48,135.48,135.32,135.34,6720.0,130.9003,130.9003,130.7457,130.7651,6720.0
2024-01-05 15:00:00,135.34,135.45,135.21,135.32,7898.0,130.7651,130.8714,130.6395,130.7457,7898.0
2024-01-05 15:05:00,135.31,135.39,135.29,135.37,5292.0,130.7361,130.8134,130.7168,130.7941,5292.0
2024-01-05 15:10:00,135.39,135.71,135.34,135.58,11332.0,130.8134,131.1226,130.7651,130.997,11332.0
2024-01-05 15:15:00,135.62,135.69,135.53,135.59,7349.0,131.0356,131.1032,130.9486,131.0066,7349.0
2024-01-05 15:20:00,135.61,135.76,135.53,135.56,5502.0,131.0259,131.1709,130.9486,130.9776,5502.0
2024-01-05 15:25:00,135.54,135.71,135.48,135.71,6817.0,130.9583,131.1226,130.9003,131.1226,6817.0
2024-01-05 15:30:00,135.68,135.68,135.38,135.45,10871.0,131.0936,131.0936,130.8037,130.8714,10871.0
2024-01-05 15:35:00,135.44,135.51,135.35,135.35,5240.0,130.8617,130.9293,130.7747,130.7747,5240.0
2024-01-05 15:40:00,135.39,135.69,135.35,135.69,13860.0,130.8134,131.1032,130.7747,131.1032,13860.0
2024-01-05 15:45:00,135.7,135.73,135.53,135.72,17934.0,131.1129,131.1419,130.9486,131.1322,17934.0
2024-01-05 15:50:00,135.75,135.8,135.66,135.77,25273.0,131.1612,131.2095,131.0743,131.1805,25273.0
2024-01-05 15:55:00,135.8,136.02,135.69,135.75,100374.0,131.2095,131.4221,131.1032,131.1612,100374.0
2024-01-08 09:30:00,133.45,133.62,132.53,132.95,33084.0,129.5057,129.6707,128.6129,129.0205,33084.0
2024-01-08 09:35:00,133.05,133.92,132.86,133.83,23170.0,129.1176,129.9619,128.9332,129.8745,23170.0
2024-01-08 09:40:00,133.89,134.23,133.77,134.11,21924.0,129.9327,130.2627,129.8163,130.1462,21924.0
2024-01-08 09:45:00,134.19,134.72,134.16,134.31,8344.0,130.2239,130.7382,130.1948,130.3403,8344.0
2024-01-08 09:50:00,134.36,135.09,134.16,134.35,15023.0,130.3888,131.0973,130.1948,130.3791,15023.0
2024-01-08 09:55:00,134.11,134.53,134.0,134.14,8179.0,130.1462,130.5538,130.0395,130.1754,8179.0
2024-01-08 10:00:00,134.14,134.22,133.84,134.08,14741.0,130.1754,130.253,129.8842,130.1171,14741.0
2024-01-08 10:05:00,133.97,134.09,133.71,133.91,5683.0,130.0104,130.1268,129.7581,129.9521,5683.0
2024-01-08 10:10:00,133.96,134.35,133.96,134.26,9415.0,130.0007,130.3791,130.0007,130.2918,9415.0
2024-01-08 10:15:00,134.26,134.63,134.26,134.44,12369.0,130.2918,130.6509,130.2918,130.4665,12369.0
2024-01-08 10:20:00,134.46,134.49,134.16,134.26,6009.0,130.4859,130.515,130.1948,130.2918,6009.0
2024-01-08 10:25:00,134.25,134.26,133.92,133.99,6196.0,130.2821,130.2918,129.9619,130.0298,6196.0
2024-01-08 10:30:00,133.99,134.49,133.99,134.49,17174.0,130.0298,130.515,130.0298,130.515,17174.0
2024-01-08 10:35:00,134.5,134.9,134.5,134.81,10074.0,130.5247,130.9129,130.5247,130.8255,10074.0
2024-01-08 10:40:00,134.82,134.87,134.71,134.85,6544.0,130.8353,130.8838,130.7285,130.8644,6544.0
2024-01-08 10:45:00,134.85,135.15,134.81,135.06,7955.0,130.8644,131.1555,130.8255,131.0682,7955.0
2024-01-08 10:50:00,135.11,135.11,134.69,134.72,3572.0,131.1167,131.1167,130.7091,130.7382,3572.0
2024-01-08 10:55:00,134.64,134.71,134.59,134.7,6000.0,130.6606,130.7285,130.6121,130.7188,6000.0
2024-01-08 11:00:00,134.64,134.67,134.32,134.37,8093.0,130.6606,130.6897,130.35,130.3986,8093.0
2024-01-08 11:05:00,134.38,134.51,134.33,134.42,6232.0,130.4083,130.5344,130.3597,130.4471,6232.0
2024-01-08 11:10:00,134.45,134.77,134.41,134.77,7531.0,130.4762,130.7867,130.4374,130.7867,7531.0
2024-01-08 11:15:00,134.76,134.92,134.62,134.74,4767.0,130.777,130.9323,130.6412,130.7576,4767.0
2024-01-08 11:20:00,134.74,135.54,134.74,135.54,59855.0,130.7576,131.534,130.7576,131.534,59855.0
2024-01-08 11:25:00,135.52,135.8,135.51,135.74,11381.0,131.5146,131.7863,131.5049,131.7281,11381.0
2024-01-08 11:30:00,135.73,135.74,135.26,135.26,5020.0,131.7184,131.7281,131.2622,131.2622,5020.0
2024-01-08 11:35:00,135.28,135.33,134.96,134.96,11903.0,131.2817,131.3302,130.9711,130.9711,11903.0
2024-01-08 11:40:00,134.94,135.42,134.9,135.42,5267.0,130.9517,131.4175,130.9129,131.4175,5267.0
2024-01-08 11:45:00,135.48,135.66,135.45,135.53,4863.0,131.4757,131.6504,131.4466,131.5243,4863.0
2024-01-08 11:50:00,135.56,135.69,135.38,135.61,4626.0,131.5534,131.6795,131.3787,131.6019,4626.0
2024-01-08 11:55:00,135.69,135.7,135.27,135.27,5024.0,131.6795,131.6892,131.272,131.272,5024.0
2024-01-08 12:00:00,135.21,135.25,134.79,134.79,5208.0,131.2137,131.2525,130.8061,130.8061,5208.0
2024-01-08 12:05:00,134.69,134.69,134.16,134.17,11806.0,130.7091,130.7091,130.1948,130.2045,11806.0
2024-01-08 12:10:00,134.17,134.45,134.1,134.17,13034.0,130.2045,130.4762,130.1365,130.2045,13034.0
2024-01-08 12:15:00,134.17,134.32,133.96,134.17,5734.0,130.2045,130.35,130.0007,130.2045,5734.0
2024-01-08 12:20:00,134.17,134.3,133.76,134.1,13437.0,130.2045,130.3306,129.8066,130.1365,13437.0
2024-01-08 12:25:00,134.03,134.1,133.9,134.01,8564.0,130.0686,130.1365,129.9424,130.0492,8564.0
2024-01-08 12:30:00,134.06,134.15,133.99,134.13,4805.0,130.0977,130.1851,130.0298,130.1656,4805.0
2024-01-08 12:35:00,134.17,134.34,134.11,134.2,9558.0,130.2045,130.3694,130.1462,130.2336,9558.0
2024-01-08 12:40:00,134.15,134.2,133.96,134.01,6292.0,130.1851,130.2336,130.0007,130.0492,6292.0
2024-01-08 12:45:00,134.01,134.22,133.93,134.17,9746.0,130.0492,130.253,129.9716,130.2045,9746.0
2024-01-08 12:50:00,134.17,134.53,134.14,134.53,12410.0,130.2045,130.5538,130.1754,130.5538,12410.0
2024-01-08 12:55:00,134.55,134.81,134.54,134.81,9440.0,130.5732,130.8255,130.5635,130.8255,9440.0
2024-01-08 13:00:00,134.9,135.06,134.9,135.0,6754.0,130.9129,131.0682,130.9129,131.0099,6754.0
2024-01-08 13:05:00,135.0,135.19,135.0,135.07,9188.0,131.0099,131.1943,131.0099,131.0779,9188.0
2024-01-08 13:10:00,135.11,135.29,135.0,135.27,5228.0,131.1167,131.2914,131.0099,131.272,5228.0
2024-01-08 13:15:00,135.28,135.41,135.28,135.35,14368.0,131.2817,131.4078,131.2817,131.3496,14368.0
2024-01-08 13:20:00,135.32,135.44,135.27,135.42,7056.0,131.3205,131.4369,131.272,131.4175,7056.0
2024-01-08 13:25:00,135.4,135.65,135.34,135.64,10566.0,131.3981,131.6407,131.3399,131.631,10566.0
2024-01-08 13:30:00,135.6,135.66,135.52,135.59,6384.0,131.5922,131.6504,131.5146,131.5825,6384.0
2024-01-08 13:35:00,135.62,135.73,135.5,135.72,8252.0,131.6116,131.7184,131.4952,131.7087,8252.0
2024-01-08 13:40:00,135.74,135.91,135.68,135.9,12463.0,131.7281,131.893,131.6698,131.8833,12463.0
2024-01-08 13:45:00,135.91,136.0,135.82,135.92,17182.0,131.893,131.9804,131.8057,131.9027,17182.0
2024-01-08 13:50:00,135.88,135.9,135.49,135.52,11073.0,131.8639,131.8833,131.4854,131.5146,11073.0
2024-01-08 13:55:00,135.53,135.59,135.5,135.56,6350.0,131.5243,131.5825,131.4952,131.5534,6350.0
2024-01-08 14:00:00,135.57,135.57,135.31,135.36,13792.0,131.5631,131.5631,131.3108,131.3593,13792.0
2024-01-08 14:05:00,135.36,135.53,135.36,135.53,10001.0,131.3593,131.5243,131.3593,131.5243,10001.0
2024-01-08 14:10:00,135.53,135.66,135.5,135.62,7773.0,131.5243,131.6504,131.4952,131.6116,7773.0
2024-01-08 14:15:00,135.64,135.73,135.38,135.4,3996.0,131.631,131.7184,131.3787,131.3981,3996.0
2024-01-08 14:20:00,135.41,135.52,135.38,135.48,4061.0,131.4078,131.5146,131.3787,131.4757,4061.0
2024-01-08 14:25:00,135.51,135.75,135.48,135.59,12598.0,131.5049,131.7378,131.4757,131.5825,12598.0
2024-01-08 14:30:00,135.56,135.61,135.12,135.13,7358.0,131.5534,131.6019,131.1264,131.1361,7358.0
2024-01-08 14:35:00,135.17,135.17,134.76,134.83,10680.0,131.1749,131.1749,130.777,130.845,10680.0
2024-01-08 14:40:00,134.83,135.08,134.71,134.91,9603.0,130.845,131.0876,130.7285,130.9226,9603.0
2024-01-08 14:45:00,134.88,134.91,134.76,134.91,2848.0,130.8935,130.9226,130.777,130.9226,2848.0
2024-01-08 14:50:00,134.88,134.93,134.76,134.76,6305.0,130.8935,130.942,130.777,130.777,6305.0
2024-01-08 14:55:00,134.82,135.01,134.79,134.92,9394.0,130.8353,131.0196,130.8061,130.9323,9394.0
2024-01-08 15:00:00,134.96,135.01,134.82,134.95,6362.0,130.9711,131.0196,130.8353,130.9614,6362.0
2024-01-08 15:05:00,134.94,135.07,134.8,135.07,7327.0,130.9517,131.0779,130.8158,131.0779,7327.0
2024-01-08 15:10:00,135.04,135.05,134.72,134.8,5322.0,131.0488,131.0585,130.7382,130.8158,5322.0
2024-01-08 15:15:00,134.84,134.98,134.84,134.84,6922.0,130.8547,130.9905,130.8547,130.8547,6922.0
2024-01-08 15:20:00,134.88,134.95,134.85,134.87,7508.0,130.8935,130.9614,130.8644,130.8838,7508.0
2024-01-08 15:25:00,134.85,134.85,134.72,134.75,10440.0,130.8644,130.8644,130.7382,130.7673,10440.0
2024-01-08 15:30:00,134.76,134.79,134.56,134.78,11433.0,130.777,130.8061,130.5829,130.7964,11433.0
2024-01-08 15:35:00,134.8,134.95,134.65,134.92,12047.0,130.8158,130.9614,130.6703,130.9323,12047.0
2024-01-08 15:40:00,134.92,134.99,134.71,134.72,13634.0,130.9323,131.0002,130.7285,130.7382,13634.0
2024-01-08 15:45:00,134.7,134.72,134.34,134.34,18735.0,130.7188,130.7382,130.3694,130.3694,18735.0
2024-01-08 15:50:00,134.38,134.46,134.28,134.31,37704.0,130.4083,130.4859,130.3112,130.3403,37704.0
2024-01-08 15:55:00,134.36,134.58,134.13,134.2,115888.0,130.3888,130.6023,130.1656,130.2336,115888.0
2024-01-09 09:30:00,133.72,133.72,132.7,133.62,28915.0,129.7678,129.7678,128.7779,129.6707,28915.0
2024-01-09 09:35:00,133.78,134.18,133.57,133.58,8299.0,129.826,130.2142,129.6222,129.6319,8299.0
2024-01-09 09:40:00,133.66,134.0,133.2,133.96,7750.0,129.7095,130.0395,129.2631,130.0007,7750.0
2024-01-09 09:45:00,133.97,134.37,133.46,134.0,8012.0,130.0104,130.3986,129.5154,130.0395,8012.0
2024-01-09 09:50:00,134.12,134.42,133.91,134.13,8766.0,130.1559,130.4471,129.9521,130.1656,8766.0
2024-01-09 09:55:00,134.04,134.1,133.76,133.88,9003.0,130.0783,130.1365,129.8066,129.923,9003.0
2024-01-09 10:00:00,133.94,134.29,133.9,134.14,9331.0,129.9813,130.3209,129.9424,130.1754,9331.0
2024-01-09 10:05:00,134.06,134.9,134.05,134.88,15122.0,130.0977,130.9129,130.088,130.8935,15122.0
2024-01-09 10:10:00,134.81,134.82,134.5,134.54,10427.0,130.8255,130.8353,130.5247,130.5635,10427.0
2024-01-09 10:15:00,134.56,134.86,134.56,134.65,10905.0,130.5829,130.8741,130.5829,130.6703,10905.0
2024-01-09 10:20:00,134.58,134.75,134.31,134.65,8263.0,130.6023,130.7673,130.3403,130.6703,8263.0
2024-01-09 10:25:00,134.63,134.71,134.46,134.57,7262.0,130.6509,130.7285,130.4859,130.5926,7262.0
2024-01-09 10:30:00,134.57,134.74,134.44,134.73,13681.0,130.5926,130.7576,130.4665,130.7479,13681.0
2024-01-09 10:35:00,134.68,134.68,134.23,134.56,12226.0,130.6994,130.6994,130.2627,130.5829,12226.0
2024-01-09 10:40:00,134.56,134.73,134.47,134.68,19162.0,130.5829,130.7479,130.4956,130.6994,19162.0
2024-01-09 10:45:00,134.68,134.68,134.47,134.68,14581.0,130.6994,130.6994,130.4956,130.6994,14581.0
2024-01-09 10:50:00,134.74,135.09,134.69,135.07,14870.0,130.7576,131.0973,130.7091,131.0779,14870.0
2024-01-09 10:55:00,135.07,135.28,135.03,135.07,12647.0,131.0779,131.2817,131.039,131.0779,12647.0
2024-01-09 11:00:00,135.12,135.27,134.79,135.27,9485.0,131.1264,131.272,130.8061,131.272,9485.0
2024-01-09 11:05:00,135.23,135.23,134.94,135.0,5723.0,131.2331,131.2331,130.9517,131.0099,5723.0
2024-01-09 11:10:00,135.05,135.19,134.95,134.98,4904.0,131.0585,131.1943,130.9614,130.9905,4904.0
2024-01-09 11:15:00,134.99,135.25,134.91,135.19,8313.0,131.0002,131.2525,130.9226,131.1943,8313.0
2024-01-09 11:20:00,135.21,135.25,135.04,135.12,4932.0,131.2137,131.2525,131.0488,131.1264,4932.0
2024-01-09 11:25:00,135.19,135.36,135.18,135.24,10162.0,131.1943,131.3593,131.1846,131.2428,10162.0
2024-01-09 11:30:00,135.25,135.43,135.24,135.41,4254.0,131.2525,131.4272,131.2428,131.4078,4254.0
2024-01-09 11:35:00,135.44,135.53,135.32,135.42,4585.0,131.4369,131.5243,131.3205,131.4175,4585.0
2024-01-09 11:40:00,135.45,135.53,135.37,135.43,7018.0,131.4466,131.5243,131.369,131.4272,7018.0
2024-01-09 11:45:00,135.44,135.55,135.44,135.53,8329.0,131.4369,131.5437,131.4369,131.5243,8329.0
2024-01-09 11:50:00,135.49,135.5,135.32,135.4,12542.0,131.4854,131.4952,131.3205,131.3981,12542.0
2024-01-09 11:55:00,135.44,135.61,135.44,135.58,16117.0,131.4369,131.6019,131.4369,131.5728,16117.0
2024-01-09 12:00:00,135.54,135.73,135.48,135.73,9113.0,131.534,131.7184,131.4757,131.7184,9113.0
2024-01-09 12:05:00,135.72,136.16,135.72,136.08,19585.0,131.7087,132.1356,131.7087,132.058,19585.0
2024-01-09 12:10:00,136.06,136.06,135.78,135.92,15074.0,132.0386,132.0386,131.7669,131.9027,15074.0
2024-01-09 12:15:00,135.87,135.92,135.82,135.9,8578.0,131.8542,131.9027,131.8057,131.8833,8578.0
2024-01-09 12:20:00,135.88,136.0,135.8,135.96,7390.0,131.8639,131.9804,131.7863,131.9416,7390.0
2024-01-09 12:25:00,135.94,135.99,135.84,135.85,6460.0,131.9221,131.9707,131.8251,131.8348,6460.0
2024-01-09 12:30:00,135.87,135.97,135.76,135.97,4179.0,131.8542,131.9513,131.7475,131.9513,4179.0
2024-01-09 12:35:00,135.97,135.98,135.91,135.94,5067.0,131.9513,131.961,131.893,131.9221,5067.0
2024-01-09 12:40:00,135.98,136.03,135.81,135.92,13191.0,131.961,132.0095,131.796,131.9027,13191.0
2024-01-09 12:45:00,135.91,135.94,135.6,135.66,8046.0,131.893,131.9221,131.5922,131.6504,8046.0
2024-01-09 12:50:00,135.66,135.8,135.57,135.59,9008.0,131.6504,131.7863,131.5631,131.5825,9008.0
2024-01-09 12:55:00,135.61,135.72,135.59,135.61,11434.0,131.6019,131.7087,131.5825,131.6019,11434.0
2024-01-09 13:00:00,135.59,135.86,135.57,135.86,4361.0,131.5825,131.8445,131.5631,131.8445,4361.0
2024-01-09 13:05:00,135.89,136.08,135.75,136.0,11781.0,131.8736,132.058,131.7378,131.9804,11781.0
2024-01-09 13:10:00,135.97,136.23,135.97,136.21,4163.0,131.9513,132.2036,131.9513,132.1842,4163.0
2024-01-09 13:15:00,136.25,136.3,136.09,136.14,6539.0,132.223,132.2715,132.0677,132.1162,6539.0
2024-01-09 13:20:00,136.19,136.41,136.08,136.25,17717.0,132.1648,132.3783,132.058,132.223,17717.0
2024-01-09 13:25:00,136.24,136.36,136.2,136.3,7251.0,132.2133,132.3297,132.1745,132.2715,7251.0
2024-01-09 13:30:00,136.32,136.38,136.14,136.18,28871.0,132.2909,132.3491,132.1162,132.1551,28871.0
2024-01-09 13:35:00,136.23,136.33,136.17,136.33,18719.0,132.2036,132.3006,132.1454,132.3006,18719.0
2024-01-09 13:40:00,136.31,136.53,136.31,136.47,8329.0,132.2812,132.4947,132.2812,132.4365,8329.0
2024-01-09 13:45:00,136.52,136.71,136.52,136.67,11160.0,132.485,132.6694,132.485,132.6306,11160.0
2024-01-09 13:50:00,136.69,136.98,136.69,136.97,15777.0,132.65,132.9314,132.65,132.9217,15777.0
2024-01-09 13:55:00,136.96,137.05,136.91,137.04,14075.0,132.912,132.9993,132.8635,132.9896,14075.0
2024-01-09 14:00:00,137.11,137.11,136.82,137.0,11514.0,133.0576,133.0576,132.7761,132.9508,11514.0
2024-01-09 14:05:00,137.0,137.1,136.91,137.01,31084.0,132.9508,133.0479,132.8635,132.9605,31084.0
2024-01-09 14:10:00,137.04,137.09,136.9,136.91,15666.0,132.9896,133.0382,132.8538,132.8635,15666.0
2024-01-09 14:15:00,136.9,136.9,136.72,136.78,10880.0,132.8538,132.8538,132.6791,132.7373,10880.0
2024-01-09 14:20:00,136.77,136.81,136.45,136.51,11773.0,132.7276,132.7664,132.4171,132.4753,11773.0
2024-01-09 14:25:00,136.53,136.58,136.36,136.42,10888.0,132.4947,132.5432,132.3297,132.388,10888.0
2024-01-09 14:30:00,136.42,136.54,136.4,136.5,10058.0,132.388,132.5044,132.3686,132.4656,10058.0
2024-01-09 14:35:00,136.49,136.52,136.42,136.43,7751.0,132.4559,132.485,132.388,132.3977,7751.0
2024-01-09 14:40:00,136.43,136.46,136.26,136.37,15000.0,132.3977,132.4268,132.2327,132.3394,15000.0
2024-01-09 14:45:00,136.37,136.5,136.28,136.46,6979.0,132.3394,132.4656,132.2521,132.4268,6979.0
2024-01-09 14:50:00,136.46,136.57,136.24,136.32,12897.0,132.4268,132.5335,132.2133,132.2909,12897.0
2024-01-09 14:55:00,136.32,136.51,136.31,136.45,10315.0,132.2909,132.4753,132.2812,132.4171,10315.0
2024-01-09 15:00:00,136.49,136.63,136.49,136.53,9807.0,132.4559,132.5918,132.4559,132.4947,9807.0
2024-01-09 15:05:00,136.53,136.59,136.25,136.39,12242.0,132.4947,132.5529,132.223,132.3588,12242.0
2024-01-09 15:10:00,136.41,136.62,136.41,136.53,13967.0,132.3783,132.5821,132.3783,132.4947,13967.0
2024-01-09 15:15:00,136.51,136.69,136.45,136.56,39177.0,132.4753,132.65,132.4171,132.5238,39177.0
2024-01-09 15:20:00,136.61,136.7,136.49,136.52,18844.0,132.5723,132.6597,132.4559,132.485,18844.0
2024-01-09 15:25:00,136.53,136.61,136.46,136.49,12891.0,132.4947,132.5723,132.4268,132.4559,12891.0
2024-01-09 15:30:00,136.49,136.49,136.14,136.2,35558.0,132.4559,132.4559,132.1162,132.1745,35558.0
2024-01-09 15:35:00,136.2,136.28,136.07,136.2,22336.0,132.1745,132.2521,132.0483,132.1745,22336.0
2024-01-09 15:40:00,136.22,136.32,136.1,136.11,23293.0,132.1939,132.2909,132.0774,132.0871,23293.0
2024-01-09 15:45:00,136.1,136.45,136.1,136.45,33070.0,132.0774,132.4171,132.0774,132.4171,33070.0
2024-01-09 15:50:00,136.55,136.87,136.51,136.85,44769.0,132.5141,132.8247,132.4753,132.8053,44769.0
2024-01-09 15:55:00,136.84,136.93,136.68,136.7,116850.0,132.7955,132.8829,132.6403,132.6597,116850.0
2024-01-10 09:30:00,135.92,136.7,135.69,136.27,26081.0,131.9027,132.6597,131.6795,132.2424,26081.0
2024-01-10 09:35:00,136.12,136.56,135.97,136.56,10157.0,132.0968,132.5238,131.9513,132.5238,10157.0
2024-01-10 09:40:00,136.75,137.34,136.55,137.23,18805.0,132.7082,133.2808,132.5141,133.174,18805.0
2024-01-10 09:45:00,137.03,137.05,136.45,136.87,8925.0,132.9799,132.9993,132.4171,132.8247,8925.0
2024-01-10 09:50:00,137.03,137.18,136.32,136.65,12410.0,132.9799,133.1255,132.2909,132.6112,12410.0
2024-01-10 09:55:00,136.62,136.68,136.21,136.22,24122.0,132.5821,132.6403,132.1842,132.1939,24122.0
2024-01-10 10:00:00,136.17,136.32,135.8,135.81,9226.0,132.1454,132.2909,131.7863,131.796,9226.0
2024-01-10 10:05:00,135.86,136.05,135.65,135.65,32547.0,131.8445,132.0289,131.6407,131.6407,32547.0
2024-01-10 10:10:00,135.53,135.83,135.42,135.65,10905.0,131.5243,131.8154,131.4175,131.6407,10905.0
2024-01-10 10:15:00,135.66,135.83,135.56,135.79,17155.0,131.6504,131.8154,131.5534,131.7766,17155.0
2024-01-10 10:20:00,135.66,135.89,135.63,135.77,11287.0,131.6504,131.8736,131.6213,131.7572,11287.0
2024-01-10 10:25:00,135.8,135.89,135.71,135.84,10289.0,131.7863,131.8736,131.6989,131.8251,10289.0
2024-01-10 10:30:00,135.8,135.87,135.55,135.87,13273.0,131.7863,131.8542,131.5437,131.8542,13273.0
2024-01-10 10:35:00,135.81,135.88,135.69,135.72,8656.0,131.796,131.8639,131.6795,131.7087,8656.0
2024-01-10 10:40:00,135.75,135.79,135.36,135.44,13419.0,131.7378,131.7766,131.3593,131.4369,13419.0
2024-01-10 10:45:00,135.32,135.32,134.9,135.02,13045.0,131.3205,131.3205,130.9129,131.0293,13045.0
2024-01-10 10:50:00,135.06,135.16,134.85,134.91,13825.0,131.0682,131.1652,130.8644,130.9226,13825.0
2024-01-10 10:55:00,134.88,135.14,134.84,135.08,11739.0,130.8935,131.1458,130.8547,131.0876,11739.0
2024-01-10 11:00:00,135.11,135.35,135.11,135.16,7967.0,131.1167,131.3496,131.1167,131.1652,7967.0
2024-01-10 11:05:00,135.16,135.21,135.07,135.21,5832.0,131.1652,131.2137,131.0779,131.2137,5832.0
2024-01-10 11:10:00,135.23,135.34,134.9,135.02,10003.0,131.2331,131.3399,130.9129,131.0293,10003.0
2024-01-10 11:15:00,134.97,135.45,134.97,135.39,6191.0,130.9808,131.4466,130.9808,131.3884,6191.0
2024-01-10 11:20:00,135.33,135.44,135.26,135.28,5250.0,131.3302,131.4369,131.2622,131.2817,5250.0
2024-01-10 11:25:00,135.29,135.38,135.22,135.22,4621.0,131.2914,131.3787,131.2234,131.2234,4621.0
2024-01-10 11:30:00,135.21,135.21,135.12,135.16,9001.0,131.2137,131.2137,131.1264,131.1652,9001.0
2024-01-10 11:35:00,135.13,135.38,135.12,135.29,8719.0,131.1361,131.3787,131.1264,131.2914,8719.0
2024-01-10 11:40:00,135.32,135.41,135.28,135.37,5233.0,131.3205,131.4078,131.2817,131.369,5233.0
2024-01-10 11:45:00,135.34,135.56,135.27,135.47,9792.0,131.3399,131.5534,131.272,131.466,9792.0
2024-01-10 11:50:00,135.47,135.62,135.44,135.57,4719.0,131.466,131.6116,131.4369,131.5631,4719.0
2024-01-10 11:55:00,135.57,135.62,135.51,135.54,4760.0,131.5631,131.6116,131.5049,131.534,4760.0
2024-01-10 12:00:00,135.51,135.58,135.31,135.53,8483.0,131.5049,131.5728,131.3108,131.5243,8483.0
2024-01-10 12:05:00,135.52,135.59,135.42,135.56,6960.0,131.5146,131.5825,131.4175,131.5534,6960.0
2024-01-10 12:10:00,135.58,135.6,135.49,135.49,7287.0,131.5728,131.5922,131.4854,131.4854,7287.0
2024-01-10 12:15:00,135.5,135.5,135.25,135.31,11106.0,131.4952,131.4952,131.2525,131.3108,11106.0
2024-01-10 12:20:00,135.31,135.37,135.11,135.19,4478.0,131.3108,131.369,131.1167,131.1943,4478.0
2024-01-10 12:25:00,135.21,135.21,135.08,135.2,6027.0,131.2137,131.2137,131.0876,131.204,6027.0
2024-01-10 12:30:00,135.16,135.16,135.01,135.09,5572.0,131.1652,131.1652,131.0196,131.0973,5572.0
2024-01-10 12:35:00,135.12,135.13,135.01,135.12,11053.0,131.1264,131.1361,131.0196,131.1264,11053.0
2024-01-10 12:40:00,135.14,135.28,135.14,135.2,8732.0,131.1458,131.2817,131.1458,131.204,8732.0
2024-01-10 12:45:00,135.19,135.2,135.0,135.0,19635.0,131.1943,131.204,131.0099,131.0099,19635.0
2024-01-10 12:50:00,134.96,135.01,134.91,134.94,9585.0,130.9711,131.0196,130.9226,130.9517,9585.0
2024-01-10 12:55:00,134.99,135.17,134.99,135.15,9660.0,131.0002,131.1749,131.0002,131.1555,9660.0
2024-01-10 13:00:00,135.17,135.53,135.17,135.48,15025.0,131.1749,131.5243,131.1749,131.4757,15025.0
2024-01-10 13:05:00,135.48,135.57,135.35,135.36,9314.0,131.4757,131.5631,131.3496,131.3593,9314.0
2024-01-10 13:10:00,135.4,135.43,135.13,135.14,10730.0,131.3981,131.4272,131.1361,131.1458,10730.0
2024-01-10 13:15:00,135.17,135.35,135.16,135.29,7663.0,131.1749,131.3496,131.1652,131.2914,7663.0
2024-01-10 13:20:00,135.32,135.35,135.19,135.22,6663.0,131.3205,131.3496,131.1943,131.2234,6663.0
2024-01-10 13:25:00,135.22,135.28,135.13,135.14,5590.0,131.2234,131.2817,131.1361,131.1458,5590.0
2024-01-10 13:30:00,135.14,135.24,135.08,135.24,6688.0,131.1458,131.2428,131.0876,131.2428,6688.0
2024-01-10 13:35:00,135.23,135.23,134.95,134.95,5275.0,131.2331,131.2331,130.9614,130.9614,5275.0
2024-01-10 13:40:00,134.96,135.02,134.9,135.0,7273.0,130.9711,131.0293,130.9129,131.0099,7273.0
2024-01-10 13:45:00,135.02,135.13,135.01,135.13,5715.0,131.0293,131.1361,131.0196,131.1361,5715.0
2024-01-10 13:50:00,135.14,135.2,135.11,135.19,4675.0,131.1458,131.204,131.1167,131.1943,4675.0
2024-01-10 13:55:00,135.18,135.33,135.13,135.31,17720.0,131.1846,131.3302,131.1361,131.3108,17720.0
2024-01-10 14:00:00,135.34,135.34,135.14,135.2,10407.0,131.3399,131.3399,131.1458,131.204,10407.0
2024-01-10 14:05:00,135.19,135.23,135.03,135.11,10620.0,131.1943,131.2331,131.039,131.1167,10620.0
2024-01-10 14:10:00,135.09,135.39,135.01,135.01,9487.0,131.0973,131.3884,131.0196,131.0196,9487.0
2024-01-10 14:15:00,135.01,135.09,134.97,135.08,5871.0,131.0196,131.0973,130.9808,131.0876,5871.0
2024-01-10 14:20:00,135.06,135.12,134.86,134.97,11842.0,131.0682,131.1264,130.8741,130.9808,11842.0
2024-01-10 14:25:00,134.99,135.09,134.94,135.07,6859.0,131.0002,131.0973,130.9517,131.0779,6859.0
2024-01-10 14:30:00,135.07,135.09,134.76,134.76,9528.0,131.0779,131.0973,130.777,130.777,9528.0
2024-01-10 14:35:00,134.75,134.8,134.57,134.66,15207.0,130.7673,130.8158,130.5926,130.68,15207.0
2024-01-10 14:40:00,134.7,134.7,134.54,134.55,4490.0,130.7188,130.7188,130.5635,130.5732,4490.0
2024-01-10 14:45:00,134.6,134.7,134.43,134.43,8653.0,130.6218,130.7188,130.4568,130.4568,8653.0
2024-01-10 14:50:00,134.47,134.69,134.44,134.52,10306.0,130.4956,130.7091,130.4665,130.5441,10306.0
2024-01-10 14:55:00,134.55,134.92,134.55,134.84,33707.0,130.5732,130.9323,130.5732,130.8547,33707.0
2024-01-10 15:00:00,134.84,135.13,134.78,135.07,7616.0,130.8547,131.1361,130.7964,131.0779,7616.0
2024-01-10 15:05:00,135.08,135.09,134.89,135.03,15964.0,131.0876,131.0973,130.9032,131.039,15964.0
2024-01-10 15:10:00,135.02,135.04,134.64,134.72,25320.0,131.0293,131.0488,130.6606,130.7382,25320.0
2024-01-10 15:15:00,134.68,134.75,134.49,134.49,42296.0,130.6994,130.7673,130.515,130.515,42296.0
2024-01-10 15:20:00,134.5,134.54,134.25,134.25,17019.0,130.5247,130.5635,130.2821,130.2821,17019.0
2024-01-10 15:25:00,134.26,134.43,134.17,134.28,20296.0,130.2918,130.4568,130.2045,130.3112,20296.0
2024-01-10 15:30:00,134.25,134.34,134.23,134.28,16457.0,130.2821,130.3694,130.2627,130.3112,16457.0
2024-01-10 15:35:00,134.25,134.27,134.05,134.1,16140.0,130.2821,130.3015,130.088,130.1365,16140.0
2024-01-10 15:40:00,134.09,134.17,133.95,134.03,27992.0,130.1268,130.2045,129.991,130.0686,27992.0
2024-01-10 15:45:00,134.02,134.11,133.96,133.99,43973.0,130.0589,130.1462,130.0007,130.0298,43973.0
2024-01-10 15:50:00,133.96,134.08,133.94,134.0,67665.0,130.0007,130.1171,129.9813,130.0395,67665.0
2024-01-10 15:55:00,134.0,134.12,133.91,134.03,128824.0,130.0395,130.1559,129.9521,130.0686,128824.0
2024-01-11 09:30:00,133.95,134.2,132.91,133.32,17509.0,129.991,130.2336,128.9817,129.3796,17509.0
2024-01-11 09:35:00,133.43,133.72,133.28,133.55,6186.0,129.4863,129.7678,129.3408,129.6028,6186.0
2024-01-11 09:40:00,133.67,134.1,133.35,133.93,19221.0,129.7192,130.1365,129.4087,129.9716,19221.0
2024-01-11 09:45:00,133.93,133.93,133.41,133.58,6632.0,129.9716,129.9716,129.4669,129.6319,6632.0
2024-01-11 09:50:00,133.61,133.63,133.35,133.43,8838.0,129.661,129.6804,129.4087,129.4863,8838.0
2024-01-11 09:55:00,133.37,133.78,133.3,133.42,19979.0,129.4281,129.826,129.3602,129.4766,19979.0
2024-01-11 10:00:00,133.42,133.5,133.13,133.2,18566.0,129.4766,129.5543,129.1952,129.2631,18566.0
2024-01-11 10:05:00,133.2,133.26,132.81,132.84,13371.0,129.2631,129.3214,128.8847,128.9138,13371.0
2024-01-11 10:10:00,132.86,133.02,132.76,132.77,6906.0,128.9332,129.0885,128.8361,128.8458,6906.0
2024-01-11 10:15:00,132.72,133.4,132.72,133.36,9305.0,128.7973,129.4572,128.7973,129.4184,9305.0
2024-01-11 10:20:00,133.3,133.35,133.1,133.1,6662.0,129.3602,129.4087,129.1661,129.1661,6662.0
2024-01-11 10:25:00,133.11,133.29,133.02,133.24,7145.0,129.1758,129.3505,129.0885,129.302,7145.0
2024-01-11 10:30:00,133.24,133.44,133.15,133.16,7401.0,129.302,129.496,129.2146,129.2243,7401.0
2024-01-11 10:35:00,133.19,133.52,133.16,133.52,8448.0,129.2534,129.5737,129.2243,129.5737,8448.0
2024-01-11 10:40:00,133.52,133.54,133.32,133.37,9796.0,129.5737,129.5931,129.3796,129.4281,9796.0
2024-01-11 10:45:00,133.38,133.43,133.23,133.33,6392.0,129.4378,129.4863,129.2922,129.3893,6392.0
2024-01-11 10:50:00,133.32,133.42,133.22,133.31,7353.0,129.3796,129.4766,129.2825,129.3699,7353.0
2024-01-11 10:55:00,133.3,133.68,133.3,133.68,5284.0,129.3602,129.7289,129.3602,129.7289,5284.0
2024-01-11 11:00:00,133.67,133.7,133.42,133.46,8556.0,129.7192,129.7484,129.4766,129.5154,8556.0
2024-01-11 11:05:00,133.4,133.81,133.4,133.79,13350.0,129.4572,129.8551,129.4572,129.8357,13350.0
2024-01-11 11:10:00,133.79,133.88,133.62,133.63,13059.0,129.8357,129.923,129.6707,129.6804,13059.0
2024-01-11 11:15:00,133.63,134.08,133.63,134.02,7059.0,129.6804,130.1171,129.6804,130.0589,7059.0
2024-01-11 11:20:00,134.04,134.04,133.88,133.99,7393.0,130.0783,130.0783,129.923,130.0298,7393.0
2024-01-11 11:25:00,133.97,134.26,133.94,134.03,10315.0,130.0104,130.2918,129.9813,130.0686,10315.0
2024-01-11 11:30:00,134.02,134.11,133.92,134.07,17808.0,130.0589,130.1462,129.9619,130.1074,17808.0
2024-01-11 11:35:00,134.03,134.35,134.03,134.13,8251.0,130.0686,130.3791,130.0686,130.1656,8251.0
2024-01-11 11:40:00,134.15,134.25,134.02,134.17,10461.0,130.1851,130.2821,130.0589,130.2045,10461.0
2024-01-11 11:45:00,134.19,134.36,134.16,134.36,9786.0,130.2239,130.3888,130.1948,130.3888,9786.0
2024-01-11 11:50:00,134.39,134.47,134.1,134.13,10098.0,130.418,130.4956,130.1365,130.1656,10098.0
2024-01-11 11:55:00,134.05,134.14,133.96,134.11,9780.0,130.088,130.1754,130.0007,130.1462,9780.0
2024-01-11 12:00:00,134.07,134.15,133.87,134.13,4576.0,130.1074,130.1851,129.9133,130.1656,4576.0
2024-01-11 12:05:00,134.12,134.22,134.03,134.09,6342.0,130.1559,130.253,130.0686,130.1268,6342.0
2024-01-11 12:10:00,134.12,134.41,134.09,134.35,16679.0,130.1559,130.4374,130.1268,130.3791,16679.0
2024-01-11 12:15:00,134.4,134.58,134.29,134.5,16496.0,130.4277,130.6023,130.3209,130.5247,16496.0
2024-01-11 12:20:00,134.5,134.55,134.35,134.53,16542.0,130.5247,130.5732,130.3791,130.5538,16542.0
2024-01-11 12:25:00,134.52,134.54,134.38,134.39,7922.0,130.5441,130.5635,130.4083,130.418,7922.0
2024-01-11 12:30:00,134.38,134.72,134.34,134.71,41366.0,130.4083,130.7382,130.3694,130.7285,41366.0
2024-01-11 12:35:00,134.75,134.75,134.39,134.49,10102.0,130.7673,130.7673,130.418,130.515,10102.0
2024-01-11 12:40:00,134.49,134.65,134.49,134.59,8030.0,130.515,130.6703,130.515,130.6121,8030.0
2024-01-11 12:45:00,134.62,134.62,134.54,134.61,7937.0,130.6412,130.6412,130.5635,130.6315,7937.0
2024-01-11 12:50:00,134.61,134.71,134.6,134.67,8615.0,130.6315,130.7285,130.6218,130.6897,8615.0
2024-01-11 12:55:00,134.67,134.68,134.41,134.44,14372.0,130.6897,130.6994,130.4374,130.4665,14372.0
2024-01-11 13:00:00,134.41,134.44,134.33,134.38,5011.0,130.4374,130.4665,130.3597,130.4083,5011.0
2024-01-11 13:05:00,134.34,134.46,134.12,134.14,7973.0,130.3694,130.4859,130.1559,130.1754,7973.0
2024-01-11 13:10:00,134.19,134.22,134.1,134.11,3912.0,130.2239,130.253,130.1365,130.1462,3912.0
2024-01-11 13:15:00,134.08,134.19,134.06,134.11,2845.0,130.1171,130.2239,130.0977,130.1462,2845.0
2024-01-11 13:20:00,134.07,134.08,133.91,134.06,3177.0,130.1074,130.1171,129.9521,130.0977,3177.0
2024-01-11 13:25:00,134.04,134.04,133.8,133.9,4434.0,130.0783,130.0783,129.8454,129.9424,4434.0
2024-01-11 13:30:00,133.93,134.02,133.92,134.02,4874.0,129.9716,130.0589,129.9619,130.0589,4874.0
2024-01-11 13:35:00,134.04,134.18,134.04,134.16,6157.0,130.0783,130.2142,130.0783,130.1948,6157.0
2024-01-11 13:40:00,134.15,134.29,134.12,134.27,8317.0,130.1851,130.3209,130.1559,130.3015,8317.0
2024-01-11 13:45:00,134.25,134.26,134.07,134.11,7438.0,130.2821,130.2918,130.1074,130.1462,7438.0
2024-01-11 13:50:00,134.1,134.41,134.09,134.3,5265.0,130.1365,130.4374,130.1268,130.3306,5265.0
2024-01-11 13:55:00,134.3,134.5,134.28,134.41,5744.0,130.3306,130.5247,130.3112,130.4374,5744.0
2024-01-11 14:00:00,134.42,134.59,134.42,134.58,5325.0,130.4471,130.6121,130.4471,130.6023,5325.0
2024-01-11 14:05:00,134.55,134.55,134.36,134.4,9086.0,130.5732,130.5732,130.3888,130.4277,9086.0
2024-01-11 14:10:00,134.33,134.45,134.33,134.43,4040.0,130.3597,130.4762,130.3597,130.4568,4040.0
2024-01-11 14:15:00,134.43,134.53,134.34,134.38,9027.0,130.4568,130.5538,130.3694,130.4083,9027.0
2024-01-11 14:20:00,134.33,134.36,134.2,134.28,5255.0,130.3597,130.3888,130.2336,130.3112,5255.0
2024-01-11 14:25:00,134.29,134.51,134.26,134.49,5776.0,130.3209,130.5344,130.2918,130.515,5776.0
2024-01-11 14:30:00,134.49,134.51,134.32,134.36,4700.0,130.515,130.5344,130.35,130.3888,4700.0
2024-01-11 14:35:00,134.41,134.5,134.4,134.44,3798.0,130.4374,130.5247,130.4277,130.4665,3798.0
2024-01-11 14:40:00,134.45,134.59,134.44,134.56,5829.0,130.4762,130.6121,130.4665,130.5829,5829.0
2024-01-11 14:45:00,134.56,134.56,134.45,134.47,4195.0,130.5829,130.5829,130.4762,130.4956,4195.0
2024-01-11 14:50:00,134.48,134.74,134.48,134.66,6928.0,130.5053,130.7576,130.5053,130.68,6928.0
2024-01-11 14:55:00,134.66,134.77,134.63,134.73,8848.0,130.68,130.7867,130.6509,130.7479,8848.0
2024-01-11 15:00:00,134.7,134.71,134.56,134.59,7299.0,130.7188,130.7285,130.5829,130.6121,7299.0
2024-01-11 15:05:00,134.57,134.57,134.31,134.44,11485.0,130.5926,130.5926,130.3403,130.4665,11485.0
2024-01-11 15:10:00,134.39,134.64,134.34,134.64,10792.0,130.418,130.6606,130.3694,130.6606,10792.0
2024-01-11 15:15:00,134.6,134.61,134.39,134.47,7589.0,130.6218,130.6315,130.418,130.4956,7589.0
2024-01-11 15:20:00,134.53,134.61,134.45,134.45,8199.0,130.5538,130.6315,130.4762,130.4762,8199.0
2024-01-11 15:25:00,134.46,134.53,134.32,134.34,13316.0,130.4859,130.5538,130.35,130.3694,13316.0
2024-01-11 15:30:00,134.32,134.34,134.21,134.34,15962.0,130.35,130.3694,130.2433,130.3694,15962.0
2024-01-11 15:35:00,134.33,134.38,134.24,134.36,19449.0,130.3597,130.4083,130.2724,130.3888,19449.0
2024-01-11 15:40:00,134.39,134.4,133.98,134.0,35501.0,130.418,130.4277,130.0201,130.0395,35501.0
2024-01-11 15:45:00,134.02,134.03,133.85,133.97,17984.0,130.0589,130.0686,129.8939,130.0104,17984.0
2024-01-11 15:50:00,133.97,134.06,133.94,133.94,36111.0,130.0104,130.0977,129.9813,129.9813,36111.0
2024-01-11 15:55:00,133.97,134.06,133.8,133.84,134652.0,130.0104,130.0977,129.8454,129.8842,134652.0
2024-01-12 09:30:00,133.51,134.54,133.51,134.19,20830.0,129.564,130.5635,129.564,130.2239,20830.0
2024-01-12 09:35:00,134.14,134.55,134.14,134.26,13162.0,130.1754,130.5732,130.1754,130.2918,13162.0
2024-01-12 09:40:00,134.25,134.31,133.87,134.22,53871.0,130.2821,130.3403,129.9133,130.253,53871.0
2024-01-12 09:45:00,134.28,134.83,134.1,134.33,16244.0,130.3112,130.845,130.1365,130.3597,16244.0
2024-01-12 09:50:00,134.28,134.41,134.13,134.14,8802.0,130.3112,130.4374,130.1656,130.1754,8802.0
2024-01-12 09:55:00,134.15,134.21,133.7,133.7,6972.0,130.1851,130.2433,129.7484,129.7484,6972.0
2024-01-12 10:00:00,133.83,133.85,133.62,133.74,9910.0,129.8745,129.8939,129.6707,129.7872,9910.0
2024-01-12 10:05:00,133.74,134.24,133.71,133.82,15240.0,129.7872,130.2724,129.7581,129.8648,15240.0
2024-01-12 10:10:00,133.92,133.93,133.68,133.86,3202.0,129.9619,129.9716,129.7289,129.9036,3202.0
2024-01-12 10:15:00,133.84,133.93,133.63,133.69,12118.0,129.8842,129.9716,129.6804,129.7387,12118.0
2024-01-12 10:20:00,133.61,133.85,133.52,133.59,12094.0,129.661,129.8939,129.5737,129.6416,12094.0
2024-01-12 10:25:00,133.6,133.6,133.1,133.2,9153.0,129.6513,129.6513,129.1661,129.2631,9153.0
2024-01-12 10:30:00,133.23,133.64,133.22,133.42,15214.0,129.2922,129.6901,129.2825,129.4766,15214.0
2024-01-12 10:35:00,133.35,133.37,133.13,133.14,5312.0,129.4087,129.4281,129.1952,129.2049,5312.0
2024-01-12 10:40:00,133.14,133.29,133.03,133.25,10309.0,129.2049,129.3505,129.0982,129.3117,10309.0
2024-01-12 10:45:00,133.26,133.37,133.14,133.24,23615.0,129.3214,129.4281,129.2049,129.302,23615.0
2024-01-12 10:50:00,133.24,133.72,133.23,133.61,66475.0,129.302,129.7678,129.2922,129.661,66475.0
2024-01-12 10:55:00,133.61,133.87,133.6,133.82,7792.0,129.661,129.9133,129.6513,129.8648,7792.0
2024-01-12 11:00:00,133.88,134.09,133.66,134.01,7569.0,129.923,130.1268,129.7095,130.0492,7569.0
2024-01-12 11:05:00,134.06,134.64,133.99,134.64,17772.0,130.0977,130.6606,130.0298,130.6606,17772.0
2024-01-12 11:10:00,134.6,134.64,134.27,134.4,8443.0,130.6218,130.6606,130.3015,130.4277,8443.0
2024-01-12 11:15:00,134.33,134.47,134.16,134.16,6273.0,130.3597,130.4956,130.1948,130.1948,6273.0
2024-01-12 11:20:00,134.2,134.26,134.05,134.26,5383.0,130.2336,130.2918,130.088,130.2918,5383.0
2024-01-12 11:25:00,134.21,134.42,134.09,134.17,5890.0,130.2433,130.4471,130.1268,130.2045,5890.0
2024-01-12 11:30:00,134.12,134.37,134.09,134.36,11220.0,130.1559,130.3986,130.1268,130.3888,11220.0
2024-01-12 11:35:00,134.3,134.35,133.67,133.81,8582.0,130.3306,130.3791,129.7192,129.8551,8582.0
2024-01-12 11:40:00,133.76,133.84,133.55,133.81,11216.0,129.8066,129.8842,129.6028,129.8551,11216.0
2024-01-12 11:45:00,133.81,133.91,133.75,133.78,14726.0,129.8551,129.9521,129.7969,129.826,14726.0
2024-01-12 11:50:00,133.8,133.85,133.62,133.73,11438.0,129.8454,129.8939,129.6707,129.7775,11438.0
2024-01-12 11:55:00,133.73,133.96,133.73,133.83,9591.0,129.7775,130.0007,129.7775,129.8745,9591.0
2024-01-12 12:00:00,133.82,133.97,133.68,133.73,29705.0,129.8648,130.0104,129.7289,129.7775,29705.0
2024-01-12 12:05:00,133.75,133.81,133.67,133.68,4300.0,129.7969,129.8551,129.7192,129.7289,4300.0
2024-01-12 12:10:00,133.75,133.93,133.69,133.93,6765.0,129.7969,129.9716,129.7387,129.9716,6765.0
2024-01-12 12:15:00,133.93,134.04,133.91,134.03,11010.0,129.9716,130.0783,129.9521,130.0686,11010.0
2024-01-12 12:20:00,134.08,134.11,133.97,133.97,4047.0,130.1171,130.1462,130.0104,130.0104,4047.0
2024-01-12 12:25:00,133.93,133.93,133.62,133.71,13399.0,129.9716,129.9716,129.6707,129.7581,13399.0
2024-01-12 12:30:00,133.7,133.76,133.56,133.67,8485.0,129.7484,129.8066,129.6125,129.7192,8485.0
2024-01-12 12:35:00,133.65,133.77,133.62,133.71,7176.0,129.6998,129.8163,129.6707,129.7581,7176.0
2024-01-12 12:40:00,133.72,133.79,133.66,133.67,7970.0,129.7678,129.8357,129.7095,129.7192,7970.0
2024-01-12 12:45:00,133.69,133.74,133.61,133.61,9482.0,129.7387,129.7872,129.661,129.661,9482.0
2024-01-12 12:50:00,133.62,133.84,133.56,133.79,7407.0,129.6707,129.8842,129.6125,129.8357,7407.0
2024-01-12 12:55:00,133.82,133.83,133.53,133.65,8689.0,129.8648,129.8745,129.5834,129.6998,8689.0
2024-01-12 13:00:00,133.66,133.8,133.59,133.74,6570.0,129.7095,129.8454,129.6416,129.7872,6570.0
2024-01-12 13:05:00,133.74,133.81,133.7,133.76,41457.0,129.7872,129.8551,129.7484,129.8066,41457.0
2024-01-12 13:10:00,133.76,133.89,133.6,133.6,5709.0,129.8066,129.9327,129.6513,129.6513,5709.0
2024-01-12 13:15:00,133.61,133.63,133.47,133.58,4357.0,129.661,129.6804,129.5252,129.6319,4357.0
2024-01-12 13:20:00,133.59,133.68,133.58,133.62,5050.0,129.6416,129.7289,129.6319,129.6707,5050.0
2024-01-12 13:25:00,133.64,133.85,133.62,133.7,5567.0,129.6901,129.8939,129.6707,129.7484,5567.0
2024-01-12 13:30:00,133.72,133.82,133.72,133.79,14179.0,129.7678,129.8648,129.7678,129.8357,14179.0
2024-01-12 13:35:00,133.8,133.86,133.66,133.84,6219.0,129.8454,129.9036,129.7095,129.8842,6219.0
2024-01-12 13:40:00,133.87,133.9,133.77,133.8,5116.0,129.9133,129.9424,129.8163,129.8454,5116.0
2024-01-12 13:45:00,133.77,133.9,133.74,133.9,6021.0,129.8163,129.9424,129.7872,129.9424,6021.0
2024-01-12 13:50:00,133.86,133.91,133.8,133.82,10567.0,129.9036,129.9521,129.8454,129.8648,10567.0
2024-01-12 13:55:00,133.84,133.9,133.82,133.82,6853.0,129.8842,129.9424,129.8648,129.8648,6853.0
2024-01-12 14:00:00,133.84,133.94,133.76,133.94,9312.0,129.8842,129.9813,129.8066,129.9813,9312.0
2024-01-12 14:05:00,133.96,134.01,133.87,133.88,10235.0,130.0007,130.0492,129.9133,129.923,10235.0
2024-01-12 14:10:00,133.86,133.94,133.83,133.91,6143.0,129.9036,129.9813,129.8745,129.9521,6143.0
2024-01-12 14:15:00,133.91,133.94,133.78,133.87,6203.0,129.9521,129.9813,129.826,129.9133,6203.0
2024-01-12 14:20:00,133.86,134.05,133.86,134.0,92396.0,129.9036,130.088,129.9036,130.0395,92396.0
2024-01-12 14:25:00,134.0,134.33,133.99,134.2,8528.0,130.0395,130.3597,130.0298,130.2336,8528.0
2024-01-12 14:30:00,134.2,134.22,133.93,133.97,14237.0,130.2336,130.253,129.9716,130.0104,14237.0
2024-01-12 14:35:00,133.94,133.95,133.7,133.7,8774.0,129.9813,129.991,129.7484,129.7484,8774.0
2024-01-12 14:40:00,133.71,133.79,133.67,133.79,6816.0,129.7581,129.8357,129.7192,129.8357,6816.0
2024-01-12 14:45:00,133.79,133.82,133.71,133.79,6615.0,129.8357,129.8648,129.7581,129.8357,6615.0
2024-01-12 14:50:00,133.78,133.87,133.78,133.86,9126.0,129.826,129.9133,129.826,129.9036,9126.0
2024-01-12 14:55:00,133.85,134.02,133.81,134.02,6810.0,129.8939,130.0589,129.8551,130.0589,6810.0
2024-01-12 15:00:00,134.02,134.19,133.98,134.15,13466.0,130.0589,130.2239,130.0201,130.1851,13466.0
2024-01-12 15:05:00,134.14,134.22,134.03,134.17,4710.0,130.1754,130.253,130.0686,130.2045,4710.0
2024-01-12 15:10:00,134.16,134.34,134.15,134.27,13670.0,130.1948,130.3694,130.1851,130.3015,13670.0
2024-01-12 15:15:00,134.25,134.36,134.21,134.23,10804.0,130.2821,130.3888,130.2433,130.2627,10804.0
2024-01-12 15:20:00,134.21,134.35,134.2,134.26,9392.0,130.2433,130.3791,130.2336,130.2918,9392.0
2024-01-12 15:25:00,134.32,134.32,134.21,134.27,5858.0,130.35,130.35,130.2433,130.3015,5858.0
2024-01-12 15:30:00,134.25,134.35,134.18,134.3,13117.0,130.2821,130.3791,130.2142,130.3306,13117.0
2024-01-12 15:35:00,134.28,134.43,134.23,134.31,22009.0,130.3112,130.4568,130.2627,130.3403,22009.0
2024-01-12 15:40:00,134.31,134.43,134.28,134.37,17057.0,130.3403,130.4568,130.3112,130.3986,17057.0
2024-01-12 15:45:00,134.39,134.66,134.39,134.66,31216.0,130.418,130.68,130.418,130.68,31216.0
2024-01-12 15:50:00,134.64,134.84,134.61,134.8,46011.0,130.6606,130.8547,130.6315,130.8158,46011.0
2024-01-12 15:55:00,134.8,135.01,134.53,134.67,152865.0,130.8158,131.0196,130.5538,130.6897,152865.0
2024-01-16 09:30:00,136.27,136.73,135.1,136.59,79876.0,132.2424,132.6888,131.107,132.5529,79876.0
2024-01-16 09:35:00,136.71,136.96,135.87,136.5,54073.0,132.6694,132.912,131.8542,132.4656,54073.0
2024-01-16 09:40:00,136.49,136.82,135.49,135.57,24584.0,132.4559,132.7761,131.4854,131.5631,24584.0
2024-01-16 09:45:00,135.47,136.46,135.4,136.3,30981.0,131.466,132.4268,131.3981,132.2715,30981.0
2024-01-16 09:50:00,136.33,136.68,135.96,136.55,33179.0,132.3006,132.6403,131.9416,132.5141,33179.0
2024-01-16 09:55:00,136.5,136.67,135.62,135.62,47582.0,132.4656,132.6306,131.6116,131.6116,47582.0
2024-01-16 10:00:00,135.66,136.3,135.55,135.92,18633.0,131.6504,132.2715,131.5437,131.9027,18633.0
2024-01-16 10:05:00,135.94,136.19,135.81,136.19,24890.0,131.9221,132.1648,131.796,132.1648,24890.0
2024-01-16 10:10:00,136.2,136.4,136.02,136.02,12676.0,132.1745,132.3686,131.9998,131.9998,12676.0
2024-01-16 10:15:00,136.06,136.23,135.89,135.97,31538.0,132.0386,132.2036,131.8736,131.9513,31538.0
2024-01-16 10:20:00,135.97,136.63,135.97,136.48,22344.0,131.9513,132.5918,131.9513,132.4462,22344.0
2024-01-16 10:25:00,136.48,136.8,136.2,136.69,15662.0,132.4462,132.7567,132.1745,132.65,15662.0
2024-01-16 10:30:00,136.77,137.03,136.71,136.96,23851.0,132.7276,132.9799,132.6694,132.912,23851.0
2024-01-16 10:35:00,136.94,137.47,136.9,137.44,13562.0,132.8926,133.4069,132.8538,133.3778,13562.0
2024-01-16 10:40:00,137.46,138.07,137.41,137.67,37515.0,133.3972,133.9892,133.3487,133.601,37515.0
2024-01-16 10:45:00,137.66,138.03,137.46,137.97,27146.0,133.5913,133.9504,133.3972,133.8922,27146.0
2024-01-16 10:50:00,137.99,138.14,137.72,138.03,25499.0,133.9116,134.0571,133.6495,133.9504,25499.0
2024-01-16 10:55:00,138.02,138.25,137.96,138.17,24826.0,133.9407,134.1639,133.8824,134.0862,24826.0
2024-01-16 11:00:00,138.18,138.29,137.85,138.16,111789.0,134.0959,134.2027,133.7757,134.0765,111789.0
2024-01-16 11:05:00,138.22,138.42,138.09,138.32,49779.0,134.1348,134.3289,134.0086,134.2318,49779.0
2024-01-16 11:10:00,138.3,138.52,137.95,138.02,19073.0,134.2124,134.4259,133.8727,133.9407,19073.0
2024-01-16 11:15:00,138.05,138.38,137.83,138.19,26861.0,133.9698,134.29,133.7563,134.1056,26861.0
2024-01-16 11:20:00,138.23,138.91,138.23,138.91,46661.0,134.1445,134.8044,134.1445,134.8044,46661.0
2024-01-16 11:25:00,138.84,138.92,138.27,138.3,22189.0,134.7364,134.8141,134.1833,134.2124,22189.0
2024-01-16 11:30:00,138.3,138.36,138.04,138.17,6079.0,134.2124,134.2706,133.9601,134.0862,6079.0
2024-01-16 11:35:00,138.18,138.37,138.07,138.18,12736.0,134.0959,134.2803,133.9892,134.0959,12736.0
2024-01-16 11:40:00,138.23,138.3,138.02,138.03,9920.0,134.1445,134.2124,133.9407,133.9504,9920.0
2024-01-16 11:45:00,137.91,137.95,137.74,137.75,13736.0,133.8339,133.8727,133.6689,133.6787,13736.0
2024-01-16 11:50:00,137.76,137.9,137.75,137.86,9690.0,133.6884,133.8242,133.6787,133.7854,9690.0
2024-01-16 11:55:00,137.82,138.08,137.73,138.01,11784.0,133.7466,133.9989,133.6592,133.931,11784.0
2024-01-16 12:00:00,137.89,138.11,137.79,137.91,11742.0,133.8145,134.028,133.7175,133.8339,11742.0
2024-01-16 12:05:00,137.92,137.97,137.83,137.88,5317.0,133.8436,133.8922,133.7563,133.8048,5317.0
2024-01-16 12:10:00,137.88,137.9,137.69,137.84,8824.0,133.8048,133.8242,133.6204,133.766,8824.0
2024-01-16 12:15:00,137.82,137.96,137.73,137.87,9500.0,133.7466,133.8824,133.6592,133.7951,9500.0
2024-01-16 12:20:00,137.83,138.03,137.79,137.99,13950.0,133.7563,133.9504,133.7175,133.9116,13950.0
2024-01-16 12:25:00,137.96,137.98,137.85,137.94,12943.0,133.8824,133.9019,133.7757,133.863,12943.0
2024-01-16 12:30:00,137.84,137.91,137.71,137.72,9009.0,133.766,133.8339,133.6398,133.6495,9009.0
2024-01-16 12:35:00,137.69,137.85,137.69,137.77,4674.0,133.6204,133.7757,133.6204,133.6981,4674.0
2024-01-16 12:40:00,137.77,137.79,137.59,137.59,5706.0,133.6981,133.7175,133.5234,133.5234,5706.0
2024-01-16 12:45:00,137.53,137.59,137.45,137.51,11434.0,133.4652,133.5234,133.3875,133.4457,11434.0
2024-01-16 12:50:00,137.54,137.75,137.53,137.61,9451.0,133.4749,133.6787,133.4652,133.5428,9451.0
2024-01-16 12:55:00,137.66,137.9,137.66,137.75,7207.0,133.5913,133.8242,133.5913,133.6787,7207.0
2024-01-16 13:00:00,137.74,137.92,137.74,137.81,8900.0,133.6689,133.8436,133.6689,133.7369,8900.0
2024-01-16 13:05:00,137.81,137.83,137.67,137.68,8095.0,133.7369,133.7563,133.601,133.6107,8095.0
2024-01-16 13:10:00,137.71,137.76,137.62,137.76,10571.0,133.6398,133.6884,133.5525,133.6884,10571.0
2024-01-16 13:15:00,137.79,138.0,137.61,137.76,13980.0,133.7175,133.9213,133.5428,133.6884,13980.0
2024-01-16 13:20:00,137.73,138.03,137.73,138.03,8295.0,133.6592,133.9504,133.6592,133.9504,8295.0
2024-01-16 13:25:00,138.05,138.21,138.04,138.19,9606.0,133.9698,134.1251,133.9601,134.1056,9606.0
2024-01-16 13:30:00,138.22,138.35,138.1,138.15,16945.0,134.1348,134.2609,134.0183,134.0668,16945.0
2024-01-16 13:35:00,138.11,138.11,137.79,137.87,5066.0,134.028,134.028,133.7175,133.7951,5066.0
2024-01-16 13:40:00,137.88,137.89,137.48,137.48,16487.0,133.8048,133.8145,133.4166,133.4166,16487.0
2024-01-16 13:45:00,137.43,137.51,137.25,137.32,10072.0,133.3681,133.4457,133.1934,133.2614,10072.0
2024-01-16 13:50:00,137.31,137.38,137.19,137.26,9234.0,133.2517,133.3196,133.1352,133.2031,9234.0
2024-01-16 13:55:00,137.26,137.32,137.21,137.32,11186.0,133.2031,133.2614,133.1546,133.2614,11186.0
2024-01-16 14:00:00,137.27,137.27,136.77,136.8,10603.0,133.2128,133.2128,132.7276,132.7567,10603.0
2024-01-16 14:05:00,136.76,136.76,136.42,136.52,12996.0,132.7179,132.7179,132.388,132.485,12996.0
2024-01-16 14:10:00,136.48,136.54,136.15,136.17,11280.0,132.4462,132.5044,132.1259,132.1454,11280.0
2024-01-16 14:15:00,136.15,136.31,136.11,136.16,12441.0,132.1259,132.2812,132.0871,132.1356,12441.0
2024-01-16 14:20:00,136.19,136.36,136.14,136.25,9108.0,132.1648,132.3297,132.1162,132.223,9108.0
2024-01-16 14:25:00,136.28,136.63,136.19,136.5,15763.0,132.2521,132.5918,132.1648,132.4656,15763.0
2024-01-16 14:30:00,136.49,136.85,136.49,136.79,25465.0,132.4559,132.8053,132.4559,132.747,25465.0
2024-01-16 14:35:00,136.79,136.82,136.49,136.52,20808.0,132.747,132.7761,132.4559,132.485,20808.0
2024-01-16 14:40:00,136.52,136.6,136.34,136.38,7714.0,132.485,132.5626,132.3103,132.3491,7714.0
2024-01-16 14:45:00,136.34,136.68,136.34,136.66,17831.0,132.3103,132.6403,132.3103,132.6209,17831.0
2024-01-16 14:50:00,136.65,136.86,136.65,136.84,10530.0,132.6112,132.815,132.6112,132.7955,10530.0
2024-01-16 14:55:00,136.84,137.05,136.84,137.02,15180.0,132.7955,132.9993,132.7955,132.9702,15180.0
2024-01-16 15:00:00,137.03,137.07,136.89,136.97,13255.0,132.9799,133.0188,132.8441,132.9217,13255.0
2024-01-16 15:05:00,136.92,137.0,136.77,137.0,16300.0,132.8732,132.9508,132.7276,132.9508,16300.0
2024-01-16 15:10:00,137.0,137.09,136.84,136.94,11890.0,132.9508,133.0382,132.7955,132.8926,11890.0
2024-01-16 15:15:00,136.93,137.05,136.88,136.97,14661.0,132.8829,132.9993,132.8344,132.9217,14661.0
2024-01-16 15:20:00,136.98,137.0,136.86,136.92,17809.0,132.9314,132.9508,132.815,132.8732,17809.0
2024-01-16 15:25:00,136.91,137.13,136.91,137.07,18429.0,132.8635,133.077,132.8635,133.0188,18429.0
2024-01-16 15:30:00,137.08,137.2,136.97,137.11,20325.0,133.0285,133.1449,132.9217,133.0576,20325.0
2024-01-16 15:35:00,137.13,137.3,137.04,137.28,21482.0,133.077,133.242,132.9896,133.2225,21482.0
2024-01-16 15:40:00,137.27,137.47,137.23,137.46,27681.0,133.2128,133.4069,133.174,133.3972,27681.0
2024-01-16 15:45:00,137.44,137.52,137.31,137.52,46022.0,133.3778,133.4555,133.2517,133.4555,46022.0
2024-01-16 15:50:00,137.52,137.76,137.52,137.67,69718.0,133.4555,133.6884,133.4555,133.601,69718.0
2024-01-16 15:55:00,137.69,137.94,137.67,137.81,151671.0,133.6204,133.863,133.601,133.7369,151671.0
2024-01-17 09:30:00,137.0,138.43,136.89,137.92,30859.0,132.9508,134.3386,132.8441,133.8436,30859.0
2024-01-17 09:35:00,137.86,139.15,137.72,138.97,41388.0,133.7854,135.0373,133.6495,134.8626,41388.0
2024-01-17 09:40:00,138.87,139.4,138.6,139.08,24273.0,134.7656,135.2799,134.5035,134.9693,24273.0
2024-01-17 09:45:00,139.16,139.77,139.05,139.55,26449.0,135.047,135.6389,134.9402,135.4255,26449.0
2024-01-17 09:50:00,139.86,139.86,138.76,139.04,36137.0,135.7263,135.7263,134.6588,134.9305,36137.0
2024-01-17 09:55:00,139.03,139.21,138.49,138.83,26172.0,134.9208,135.0955,134.3968,134.7267,26172.0
2024-01-17 10:00:00,138.81,138.95,138.16,138.27,22306.0,134.7073,134.8432,134.0765,134.1833,22306.0
2024-01-17 10:05:00,138.21,138.44,137.81,137.93,14604.0,134.1251,134.3483,133.7369,133.8533,14604.0
2024-01-17 10:10:00,137.86,138.06,137.75,138.01,20092.0,133.7854,133.9795,133.6787,133.931,20092.0
2024-01-17 10:15:00,137.99,138.03,137.67,137.83,11231.0,133.9116,133.9504,133.601,133.7563,11231.0
2024-01-17 10:20:00,137.83,138.1,137.8,138.1,9530.0,133.7563,134.0183,133.7272,134.0183,9530.0
2024-01-17 10:25:00,138.1,138.18,137.83,138.16,11917.0,134.0183,134.0959,133.7563,134.0765,11917.0
2024-01-17 10:30:00,138.07,138.36,138.01,138.34,11042.0,133.9892,134.2706,133.931,134.2512,11042.0
2024-01-17 10:35:00,138.34,138.38,138.03,138.18,14378.0,134.2512,134.29,133.9504,134.0959,14378.0
2024-01-17 10:40:00,138.19,138.28,137.73,137.86,9233.0,134.1056,134.193,133.6592,133.7854,9233.0
2024-01-17 10:45:00,137.91,138.24,137.9,138.03,13514.0,133.8339,134.1542,133.8242,133.9504,13514.0
2024-01-17 10:50:00,138.06,138.19,138.02,138.14,16212.0,133.9795,134.1056,133.9407,134.0571,16212.0
2024-01-17 10:55:00,138.19,138.22,138.04,138.14,16268.0,134.1056,134.1348,133.9601,134.0571,16268.0
2024-01-17 11:00:00,138.12,138.24,137.99,138.13,9820.0,134.0377,134.1542,133.9116,134.0474,9820.0
2024-01-17 11:05:00,138.1,138.26,138.03,138.21,10577.0,134.0183,134.1736,133.9504,134.1251,10577.0
2024-01-17 11:10:00,138.22,138.3,138.1,138.12,8952.0,134.1348,134.2124,134.0183,134.0377,8952.0
2024-01-17 11:15:00,138.12,138.25,138.02,138.02,7890.0,134.0377,134.1639,133.9407,133.9407,7890.0
2024-01-17 11:20:00,138.05,138.11,137.81,137.92,10801.0,133.9698,134.028,133.7369,133.8436,10801.0
2024-01-17 11:25:00,137.91,138.06,137.88,137.88,12071.0,133.8339,133.9795,133.8048,133.8048,12071.0
2024-01-17 11:30:00,137.85,137.87,137.57,137.81,10717.0,133.7757,133.7951,133.504,133.7369,10717.0
2024-01-17 11:35:00,137.82,137.85,137.62,137.71,14147.0,133.7466,133.7757,133.5525,133.6398,14147.0
2024-01-17 11:40:00,137.71,137.71,137.38,137.51,5788.0,133.6398,133.6398,133.3196,133.4457,5788.0
2024-01-17 11:45:00,137.51,137.56,137.35,137.39,9048.0,133.4457,133.4943,133.2905,133.3293,9048.0
2024-01-17 11:50:00,137.37,137.41,137.21,137.26,8924.0,133.3099,133.3487,133.1546,133.2031,8924.0
2024-01-17 11:55:00,137.26,137.44,137.2,137.29,18855.0,133.2031,133.3778,133.1449,133.2322,18855.0
2024-01-17 12:00:00,137.31,137.32,137.14,137.18,6217.0,133.2517,133.2614,133.0867,133.1255,6217.0
2024-01-17 12:05:00,137.18,137.39,137.17,137.33,24951.0,133.1255,133.3293,133.1158,133.2711,24951.0
2024-01-17 12:10:00,137.3,137.34,137.07,137.33,6508.0,133.242,133.2808,133.0188,133.2711,6508.0
2024-01-17 12:15:00,137.32,137.41,137.28,137.34,5962.0,133.2614,133.3487,133.2225,133.2808,5962.0
2024-01-17 12:20:00,137.36,137.4,137.26,137.31,9703.0,133.3002,133.339,133.2031,133.2517,9703.0
2024-01-17 12:25:00,137.34,137.51,137.34,137.42,8735.0,133.2808,133.4457,133.2808,133.3584,8735.0
2024-01-17 12:30:00,137.41,137.48,137.25,137.3,4853.0,133.3487,133.4166,133.1934,133.242,4853.0
2024-01-17 12:35:00,137.31,137.45,137.21,137.34,8367.0,133.2517,133.3875,133.1546,133.2808,8367.0
2024-01-17 12:40:00,137.33,137.36,137.05,137.08,45623.0,133.2711,133.3002,132.9993,133.0285,45623.0
2024-01-17 12:45:00,137.1,137.38,137.07,137.35,12635.0,133.0479,133.3196,133.0188,133.2905,12635.0
2024-01-17 12:50:00,137.34,137.4,137.27,137.39,8761.0,133.2808,133.339,133.2128,133.3293,8761.0
2024-01-17 12:55:00,137.37,137.52,137.33,137.34,8671.0,133.3099,133.4555,133.2711,133.2808,8671.0
2024-01-17 13:00:00,137.38,137.71,137.38,137.71,13711.0,133.3196,133.6398,133.3196,133.6398,13711.0
2024-01-17 13:05:00,137.71,137.73,137.43,137.46,8123.0,133.6398,133.6592,133.3681,133.3972,8123.0
2024-01-17 13:10:00,137.42,137.42,137.26,137.37,6383.0,133.3584,133.3584,133.2031,133.3099,6383.0
2024-01-17 13:15:00,137.37,137.37,137.16,137.18,10466.0,133.3099,133.3099,133.1061,133.1255,10466.0
2024-01-17 13:20:00,137.21,137.23,136.75,136.79,8921.0,133.1546,133.174,132.7082,132.747,8921.0
2024-01-17 13:25:00,136.76,136.9,136.74,136.75,11712.0,132.7179,132.8538,132.6985,132.7082,11712.0
2024-01-17 13:30:00,136.74,136.75,136.61,136.69,13537.0,132.6985,132.7082,132.5723,132.65,13537.0
2024-01-17 13:35:00,136.68,136.68,136.39,136.46,10016.0,132.6403,132.6403,132.3588,132.4268,10016.0
2024-01-17 13:40:00,136.46,136.49,136.3,136.37,10918.0,132.4268,132.4559,132.2715,132.3394,10918.0
2024-01-17 13:45:00,136.39,136.5,136.37,136.44,15701.0,132.3588,132.4656,132.3394,132.4074,15701.0
2024-01-17 13:50:00,136.46,136.79,136.46,136.79,17314.0,132.4268,132.747,132.4268,132.747,17314.0
2024-01-17 13:55:00,136.78,136.82,136.65,136.81,8045.0,132.7373,132.7761,132.6112,132.7664,8045.0
2024-01-17 14:00:00,136.82,137.03,136.79,136.86,10143.0,132.7761,132.9799,132.747,132.815,10143.0
2024-01-17 14:05:00,136.84,136.96,136.78,136.96,7055.0,132.7955,132.912,132.7373,132.912,7055.0
2024-01-17 14:10:00,136.96,137.06,136.93,137.06,7805.0,132.912,133.009,132.8829,133.009,7805.0
2024-01-17 14:15:00,137.06,137.23,137.02,137.23,8015.0,133.009,133.174,132.9702,133.174,8015.0
2024-01-17 14:20:00,137.17,137.17,137.01,137.08,8305.0,133.1158,133.1158,132.9605,133.0285,8305.0
2024-01-17 14:25:00,137.05,137.07,136.88,137.02,10502.0,132.9993,133.0188,132.8344,132.9702,10502.0
2024-01-17 14:30:00,137.04,137.23,137.04,137.18,10364.0,132.9896,133.174,132.9896,133.1255,10364.0
2024-01-17 14:35:00,137.18,137.27,137.17,137.23,11359.0,133.1255,133.2128,133.1158,133.174,11359.0
2024-01-17 14:40:00,137.22,137.25,137.02,137.03,8964.0,133.1643,133.1934,132.9702,132.9799,8964.0
2024-01-17 14:45:00,137.02,137.02,136.87,136.93,10199.0,132.9702,132.9702,132.8247,132.8829,10199.0
2024-01-17 14:50:00,136.93,137.04,136.92,137.04,10068.0,132.8829,132.9896,132.8732,132.9896,10068.0
2024-01-17 14:55:00,137.04,137.14,137.0,137.0,13985.0,132.9896,133.0867,132.9508,132.9508,13985.0
2024-01-17 15:00:00,137.03,137.05,136.8,136.91,10654.0,132.9799,132.9993,132.7567,132.8635,10654.0
2024-01-17 15:05:00,136.91,136.99,136.82,136.96,12617.0,132.8635,132.9411,132.7761,132.912,12617.0
2024-01-17 15:10:00,136.96,137.22,136.96,137.22,15606.0,132.912,133.1643,132.912,133.1643,15606.0
2024-01-17 15:15:00,137.23,137.36,137.16,137.18,11220.0,133.174,133.3002,133.1061,133.1255,11220.0
2024-01-17 15:20:00,137.19,137.27,137.14,137.27,13093.0,133.1352,133.2128,133.0867,133.2128,13093.0
2024-01-17 15:25:00,137.26,137.28,137.15,137.17,12346.0,133.2031,133.2225,133.0964,133.1158,12346.0
2024-01-17 15:30:00,137.18,137.21,137.03,137.03,19235.0,133.1255,133.1546,132.9799,132.9799,19235.0
2024-01-17 15:35:00,137.03,137.17,137.02,137.09,21521.0,132.9799,133.1158,132.9702,133.0382,21521.0
2024-01-17 15:40:00,137.09,137.13,136.92,137.01,19709.0,133.0382,133.077,132.8732,132.9605,19709.0
2024-01-17 15:45:00,137.01,137.06,136.83,136.84,32069.0,132.9605,133.009,132.7858,132.7955,32069.0
2024-01-17 15:50:00,136.87,137.02,136.8,136.81,60095.0,132.8247,132.9702,132.7567,132.7664,60095.0
2024-01-17 15:55:00,136.83,137.25,136.83,137.16,145656.0,132.7858,133.1934,132.7858,133.1061,145656.0
2024-01-18 09:30:00,136.03,136.33,135.79,136.04,20823.0,132.0095,132.3006,131.7766,132.0192,20823.0
2024-01-18 09:35:00,136.23,136.23,135.27,135.36,5084.0,132.2036,132.2036,131.272,131.3593,5084.0
2024-01-18 09:40:00,135.48,136.15,135.48,135.73,7236.0,131.4757,132.1259,131.4757,131.7184,7236.0
2024-01-18 09:45:00,135.75,136.04,135.11,135.27,11750.0,131.7378,132.0192,131.1167,131.272,11750.0
2024-01-18 09:50:00,135.28,135.36,134.92,135.19,15184.0,131.2817,131.3593,130.9323,131.1943,15184.0
2024-01-18 09:55:00,135.07,135.59,135.07,135.52,3920.0,131.0779,131.5825,131.0779,131.5146,3920.0
2024-01-18 10:00:00,135.47,135.86,135.24,135.73,11211.0,131.466,131.8445,131.2428,131.7184,11211.0
2024-01-18 10:05:00,135.75,136.46,135.7,136.46,7944.0,131.7378,132.4268,131.6892,132.4268,7944.0
2024-01-18 10:10:00,136.42,136.67,136.14,136.66,9017.0,132.388,132.6306,132.1162,132.6209,9017.0
2024-01-18 10:15:00,136.62,136.71,136.43,136.45,4884.0,132.5821,132.6694,132.3977,132.4171,4884.0
2024-01-18 10:20:00,136.44,136.61,136.31,136.42,4599.0,132.4074,132.5723,132.2812,132.388,4599.0
2024-01-18 10:25:00,136.31,136.59,136.26,136.49,6182.0,132.2812,132.5529,132.2327,132.4559,6182.0
2024-01-18 10:30:00,136.47,137.01,136.31,136.7,51989.0,132.4365,132.9605,132.2812,132.6597,51989.0
2024-01-18 10:35:00,136.72,136.98,136.68,136.72,37481.0,132.6791,132.9314,132.6403,132.6791,37481.0
2024-01-18 10:40:00,136.54,136.55,136.06,136.12,8689.0,132.5044,132.5141,132.0386,132.0968,8689.0
2024-01-18 10:45:00,136.12,136.17,135.76,136.17,10834.0,132.0968,132.1454,131.7475,132.1454,10834.0
2024-01-18 10:50:00,136.17,136.17,135.64,135.84,5551.0,132.1454,132.1454,131.631,131.8251,5551.0
2024-01-18 10:55:00,135.81,135.99,135.77,135.82,5408.0,131.796,131.9707,131.7572,131.8057,5408.0
2024-01-18 11:00:00,135.8,135.81,135.53,135.71,4816.0,131.7863,131.796,131.5243,131.6989,4816.0
2024-01-18 11:05:00,135.7,135.75,135.55,135.7,10627.0,131.6892,131.7378,131.5437,131.6892,10627.0
2024-01-18 11:10:00,135.66,135.79,135.49,135.55,9225.0,131.6504,131.7766,131.4854,131.5437,9225.0
2024-01-18 11:15:00,135.61,135.72,135.48,135.56,6017.0,131.6019,131.7087,131.4757,131.5534,6017.0
2024-01-18 11:20:00,135.56,135.67,135.52,135.6,5070.0,131.5534,131.6601,131.5146,131.5922,5070.0
2024-01-18 11:25:00,135.59,135.76,135.57,135.74,5963.0,131.5825,131.7475,131.5631,131.7281,5963.0
2024-01-18 11:30:00,135.75,136.04,135.67,136.03,9718.0,131.7378,132.0192,131.6601,132.0095,9718.0
2024-01-18 11:35:00,136.02,136.09,135.64,135.73,18937.0,131.9998,132.0677,131.631,131.7184,18937.0
2024-01-18 11:40:00,135.7,135.71,135.56,135.62,6160.0,131.6892,131.6989,131.5534,131.6116,6160.0
2024-01-18 11:45:00,135.63,135.66,135.48,135.53,33296.0,131.6213,131.6504,131.4757,131.5243,33296.0
2024-01-18 11:50:00,135.56,136.01,135.56,136.0,6817.0,131.5534,131.9901,131.5534,131.9804,6817.0
2024-01-18 11:55:00,136.02,136.24,136.02,136.1,6842.0,131.9998,132.2133,131.9998,132.0774,6842.0
2024-01-18 12:00:00,136.06,136.2,135.93,136.07,6523.0,132.0386,132.1745,131.9124,132.0483,6523.0
2024-01-18 12:05:00,136.02,136.03,135.77,135.9,6792.0,131.9998,132.0095,131.7572,131.8833,6792.0
2024-01-18 12:10:00,135.91,135.91,135.58,135.74,4159.0,131.893,131.893,131.5728,131.7281,4159.0
2024-01-18 12:15:00,135.74,135.74,135.32,135.39,5954.0,131.7281,131.7281,131.3205,131.3884,5954.0
2024-01-18 12:20:00,135.43,135.52,135.27,135.28,4912.0,131.4272,131.5146,131.272,131.2817,4912.0
2024-01-18 12:25:00,135.31,135.34,135.01,135.05,10592.0,131.3108,131.3399,131.0196,131.0585,10592.0
2024-01-18 12:30:00,135.05,135.08,134.93,135.01,11319.0,131.0585,131.0876,130.942,131.0196,11319.0
2024-01-18 12:35:00,134.97,135.54,134.96,135.54,11425.0,130.9808,131.534,130.9711,131.534,11425.0
2024-01-18 12:40:00,135.53,135.6,135.41,135.43,5128.0,131.5243,131.5922,131.4078,131.4272,5128.0
2024-01-18 12:45:00,135.44,135.47,135.31,135.43,4035.0,131.4369,131.466,131.3108,131.4272,4035.0
2024-01-18 12:50:00,135.39,135.46,135.21,135.22,5585.0,131.3884,131.4563,131.2137,131.2234,5585.0
2024-01-18 12:55:00,135.21,135.26,134.99,135.09,5668.0,131.2137,131.2622,131.0002,131.0973,5668.0
2024-01-18 13:00:00,135.09,135.09,134.82,134.83,6701.0,131.0973,131.0973,130.8353,130.845,6701.0
2024-01-18 13:05:00,134.89,134.92,134.78,134.84,5041.0,130.9032,130.9323,130.7964,130.8547,5041.0
2024-01-18 13:10:00,134.84,134.92,134.71,134.84,10439.0,130.8547,130.9323,130.7285,130.8547,10439.0
2024-01-18 13:15:00,134.82,135.01,134.71,134.88,22665.0,130.8353,131.0196,130.7285,130.8935,22665.0
2024-01-18 13:20:00,134.92,134.94,134.69,134.72,3100.0,130.9323,130.9517,130.7091,130.7382,3100.0
2024-01-18 13:25:00,134.63,134.73,134.58,134.59,5153.0,130.6509,130.7479,130.6023,130.6121,5153.0
2024-01-18 13:30:00,134.56,135.0,134.56,134.76,42555.0,130.5829,131.0099,130.5829,130.777,42555.0
2024-01-18 13:35:00,134.75,135.15,134.72,135.13,11561.0,130.7673,131.1555,130.7382,131.1361,11561.0
2024-01-18 13:40:00,135.14,135.16,134.98,134.98,5448.0,131.1458,131.1652,130.9905,130.9905,5448.0
2024-01-18 13:45:00,134.99,135.13,134.86,135.12,6750.0,131.0002,131.1361,130.8741,131.1264,6750.0
2024-01-18 13:50:00,135.08,135.17,134.99,134.99,3562.0,131.0876,131.1749,131.0002,131.0002,3562.0
2024-01-18 13:55:00,134.94,134.97,134.77,134.81,8053.0,130.9517,130.9808,130.7867,130.8255,8053.0
2024-01-18 14:00:00,134.82,135.17,134.82,135.12,7095.0,130.8353,131.1749,130.8353,131.1264,7095.0
2024-01-18 14:05:00,135.11,135.23,135.09,135.13,12196.0,131.1167,131.2331,131.0973,131.1361,12196.0
2024-01-18 14:10:00,135.13,135.15,135.05,135.06,9829.0,131.1361,131.1555,131.0585,131.0682,9829.0
2024-01-18 14:15:00,135.07,135.19,135.03,135.15,18566.0,131.0779,131.1943,131.039,131.1555,18566.0
2024-01-18 14:20:00,135.11,135.11,134.8,134.92,12994.0,131.1167,131.1167,130.8158,130.9323,12994.0
2024-01-18 14:25:00,134.88,135.12,134.84,135.04,10794.0,130.8935,131.1264,130.8547,131.0488,10794.0
2024-01-18 14:30:00,135.08,135.29,135.08,135.25,8609.0,131.0876,131.2914,131.0876,131.2525,8609.0
2024-01-18 14:35:00,135.25,135.34,135.12,135.12,4790.0,131.2525,131.3399,131.1264,131.1264,4790.0
2024-01-18 14:40:00,135.07,135.18,135.06,135.1,12446.0,131.0779,131.1846,131.0682,131.107,12446.0
2024-01-18 14:45:00,135.1,135.2,134.98,135.17,10330.0,131.107,131.204,130.9905,131.1749,10330.0
2024-01-18 14:50:00,135.22,135.39,135.22,135.28,8724.0,131.2234,131.3884,131.2234,131.2817,8724.0
2024-01-18 14:55:00,135.34,135.42,135.29,135.36,11930.0,131.3399,131.4175,131.2914,131.3593,11930.0
2024-01-18 15:00:00,135.36,135.37,135.2,135.2,10484.0,131.3593,131.369,131.204,131.204,10484.0
2024-01-18 15:05:00,135.23,135.35,135.2,135.31,7413.0,131.2331,131.3496,131.204,131.3108,7413.0
2024-01-18 15:10:00,135.3,135.36,135.26,135.32,6754.0,131.3011,131.3593,131.2622,131.3205,6754.0
2024-01-18 15:15:00,135.3,135.53,135.27,135.52,14936.0,131.3011,131.5243,131.272,131.5146,14936.0
2024-01-18 15:20:00,135.53,135.85,135.52,135.84,18356.0,131.5243,131.8348,131.5146,131.8251,18356.0
2024-01-18 15:25:00,135.83,136.04,135.83,135.99,30205.0,131.8154,132.0192,131.8154,131.9707,30205.0
2024-01-18 15:30:00,135.99,136.08,135.91,135.96,22080.0,131.9707,132.058,131.893,131.9416,22080.0
2024-01-18 15:35:00,135.96,135.96,135.66,135.66,26029.0,131.9416,131.9416,131.6504,131.6504,26029.0
2024-01-18 15:40:00,135.63,135.76,135.58,135.76,31545.0,131.6213,131.7475,131.5728,131.7475,31545.0
2024-01-18 15:45:00,135.75,135.79,135.57,135.77,56467.0,131.7378,131.7766,131.5631,131.7572,56467.0
2024-01-18 15:50:00,135.8,135.98,135.74,135.9,105301.0,131.7863,131.961,131.7281,131.8833,105301.0
2024-01-18 15:55:00,135.9,136.25,135.87,135.96,229407.0,131.8833,132.223,131.8542,131.9416,229407.0
2024-01-19 09:30:00,135.8,136.03,135.19,135.2,85780.0,131.7863,132.0095,131.1943,131.204,85780.0
2024-01-19 09:35:00,135.19,135.75,134.37,134.54,32644.0,131.1943,131.7378,130.3986,130.5635,32644.0
2024-01-19 09:40:00,134.45,134.54,133.56,133.91,30655.0,130.4762,130.5635,129.6125,129.9521,30655.0
2024-01-19 09:45:00,133.92,134.09,133.46,133.77,14639.0,129.9619,130.1268,129.5154,129.8163,14639.0
2024-01-19 09:50:00,133.77,134.19,133.73,134.03,9132.0,129.8163,130.2239,129.7775,130.0686,9132.0
2024-01-19 09:55:00,134.04,134.36,133.99,134.15,21139.0,130.0783,130.3888,130.0298,130.1851,21139.0
2024-01-19 10:00:00,134.23,134.63,134.07,134.21,10730.0,130.2627,130.6509,130.1074,130.2433,10730.0
2024-01-19 10:05:00,134.2,134.29,133.58,133.6,23411.0,130.2336,130.3209,129.6319,129.6513,23411.0
2024-01-19 10:10:00,133.62,133.62,132.88,132.95,34715.0,129.6707,129.6707,128.9526,129.0205,34715.0
2024-01-19 10:15:00,132.98,133.47,132.98,133.3,7954.0,129.0496,129.5252,129.0496,129.3602,7954.0
2024-01-19 10:20:00,133.33,133.43,132.98,133.39,10121.0,129.3893,129.4863,129.0496,129.4475,10121.0
2024-01-19 10:25:00,133.3,133.82,133.3,133.75,12338.0,129.3602,129.8648,129.3602,129.7969,12338.0
2024-01-19 10:30:00,133.77,133.89,133.63,133.76,16689.0,129.8163,129.9327,129.6804,129.8066,16689.0
2024-01-19 10:35:00,133.74,133.83,133.44,133.55,28339.0,129.7872,129.8745,129.496,129.6028,28339.0
2024-01-19 10:40:00,133.61,134.05,133.58,133.95,9867.0,129.661,130.088,129.6319,129.991,9867.0
2024-01-19 10:45:00,133.89,133.97,133.8,133.81,5969.0,129.9327,130.0104,129.8454,129.8551,5969.0
2024-01-19 10:50:00,133.8,133.83,133.64,133.78,10295.0,129.8454,129.8745,129.6901,129.826,10295.0
2024-01-19 10:55:00,133.77,134.36,133.77,134.36,4832.0,129.8163,130.3888,129.8163,130.3888,4832.0
2024-01-19 11:00:00,134.32,134.6,134.24,134.42,10932.0,130.35,130.6218,130.2724,130.4471,10932.0
2024-01-19 11:05:00,134.46,134.5,134.36,134.36,8353.0,130.4859,130.5247,130.3888,130.3888,8353.0
2024-01-19 11:10:00,134.39,134.56,134.35,134.52,10346.0,130.418,130.5829,130.3791,130.5441,10346.0
2024-01-19 11:15:00,134.55,134.69,134.5,134.52,9904.0,130.5732,130.7091,130.5247,130.5441,9904.0
2024-01-19 11:20:00,134.5,134.68,134.5,134.62,14234.0,130.5247,130.6994,130.5247,130.6412,14234.0
2024-01-19 11:25:00,134.65,134.69,134.48,134.5,30331.0,130.6703,130.7091,130.5053,130.5247,30331.0
2024-01-19 11:30:00,134.53,134.6,134.28,134.5,67147.0,130.5538,130.6218,130.3112,130.5247,67147.0
2024-01-19 11:35:00,134.47,134.62,134.42,134.61,13343.0,130.4956,130.6412,130.4471,130.6315,13343.0
2024-01-19 11:40:00,134.59,134.59,134.12,134.17,12176.0,130.6121,130.6121,130.1559,130.2045,12176.0
2024-01-19 11:45:00,134.17,134.28,133.89,133.97,9273.0,130.2045,130.3112,129.9327,130.0104,9273.0
2024-01-19 11:50:00,133.97,134.02,133.78,133.81,9533.0,130.0104,130.0589,129.826,129.8551,9533.0
2024-01-19 11:55:00,133.81,133.95,133.74,133.91,8118.0,129.8551,129.991,129.7872,129.9521,8118.0
2024-01-19 12:00:00,133.9,133.9,133.43,133.43,13063.0,129.9424,129.9424,129.4863,129.4863,13063.0
2024-01-19 12:05:00,133.44,133.46,133.31,133.42,10027.0,129.496,129.5154,129.3699,129.4766,10027.0
2024-01-19 12:10:00,133.41,133.49,133.27,133.28,7546.0,129.4669,129.5446,129.3311,129.3408,7546.0
2024-01-19 12:15:00,133.28,133.39,133.24,133.29,6273.0,129.3408,129.4475,129.302,129.3505,6273.0
2024-01-19 12:20:00,133.29,133.36,133.19,133.33,13590.0,129.3505,129.4184,129.2534,129.3893,13590.0
2024-01-19 12:25:00,133.31,133.53,133.3,133.43,11137.0,129.3699,129.5834,129.3602,129.4863,11137.0
2024-01-19 12:30:00,133.45,133.59,133.36,133.43,10669.0,129.5057,129.6416,129.4184,129.4863,10669.0
2024-01-19 12:35:00,133.4,133.5,133.27,133.29,4621.0,129.4572,129.5543,129.3311,129.3505,4621.0
2024-01-19 12:40:00,133.27,133.27,133.03,133.03,22203.0,129.3311,129.3311,129.0982,129.0982,22203.0
2024-01-19 12:45:00,133.07,133.11,132.93,133.02,10884.0,129.137,129.1758,129.0011,129.0885,10884.0
2024-01-19 12:50:00,133.05,133.21,133.05,133.1,6758.0,129.1176,129.2728,129.1176,129.1661,6758.0
2024-01-19 12:55:00,133.11,133.37,133.04,133.37,12333.0,129.1758,129.4281,129.1079,129.4281,12333.0
2024-01-19 13:00:00,133.39,133.46,133.11,133.15,9782.0,129.4475,129.5154,129.1758,129.2146,9782.0
2024-01-19 13:05:00,133.18,133.2,133.09,133.09,5940.0,129.2437,129.2631,129.1564,129.1564,5940.0
2024-01-19 13:10:00,133.1,133.39,133.1,133.39,15950.0,129.1661,129.4475,129.1661,129.4475,15950.0
2024-01-19 13:15:00,133.34,133.58,133.31,133.57,9454.0,129.399,129.6319,129.3699,129.6222,9454.0
2024-01-19 13:20:00,133.56,133.69,133.52,133.61,9361.0,129.6125,129.7387,129.5737,129.661,9361.0
2024-01-19 13:25:00,133.63,133.63,133.38,133.44,12018.0,129.6804,129.6804,129.4378,129.496,12018.0
2024-01-19 13:30:00,133.44,133.46,133.13,133.17,9472.0,129.496,129.5154,129.1952,129.234,9472.0
2024-01-19 13:35:00,133.18,133.19,132.81,132.94,34344.0,129.2437,129.2534,128.8847,129.0108,34344.0
2024-01-19 13:40:00,133.03,133.03,132.74,132.79,13540.0,129.0982,129.0982,128.8167,128.8653,13540.0
2024-01-19 13:45:00,132.83,132.86,132.57,132.61,13060.0,128.9041,128.9332,128.6518,128.6906,13060.0
2024-01-19 13:50:00,132.56,132.56,132.33,132.33,16112.0,128.642,128.642,128.4188,128.4188,16112.0
2024-01-19 13:55:00,132.33,132.58,132.31,132.52,13225.0,128.4188,128.6615,128.3994,128.6032,13225.0
2024-01-19 14:00:00,132.5,132.74,132.49,132.7,7613.0,128.5838,128.8167,128.5741,128.7779,7613.0
2024-01-19 14:05:00,132.68,132.78,132.59,132.73,12286.0,128.7585,128.8555,128.6712,128.807,12286.0
2024-01-19 14:10:00,132.75,132.82,132.56,132.66,16410.0,128.8264,128.8944,128.642,128.7391,16410.0
2024-01-19 14:15:00,132.69,132.83,132.66,132.75,9021.0,128.7682,128.9041,128.7391,128.8264,9021.0
2024-01-19 14:20:00,132.75,132.82,132.7,132.71,10078.0,128.8264,128.8944,128.7779,128.7876,10078.0
2024-01-19 14:25:00,132.72,132.91,132.72,132.77,19641.0,128.7973,128.9817,128.7973,128.8458,19641.0
2024-01-19 14:30:00,132.83,132.9,132.59,132.81,35841.0,128.9041,128.972,128.6712,128.8847,35841.0
2024-01-19 14:35:00,132.85,133.08,132.73,133.06,55222.0,128.9235,129.1467,128.807,129.1273,55222.0
2024-01-19 14:40:00,133.06,133.16,132.86,133.09,14064.0,129.1273,129.2243,128.9332,129.1564,14064.0
2024-01-19 14:45:00,133.07,133.33,133.07,133.16,11541.0,129.137,129.3893,129.137,129.2243,11541.0
2024-01-19 14:50:00,133.15,133.2,132.78,132.79,10944.0,129.2146,129.2631,128.8555,128.8653,10944.0
2024-01-19 14:55:00,132.74,132.85,132.67,132.69,22849.0,128.8167,128.9235,128.7488,128.7682,22849.0
2024-01-19 15:00:00,132.7,132.86,132.66,132.78,9788.0,128.7779,128.9332,128.7391,128.8555,9788.0
2024-01-19 15:05:00,132.77,132.95,132.64,132.69,98198.0,128.8458,129.0205,128.7197,128.7682,98198.0
2024-01-19 15:10:00,132.69,132.69,132.22,132.27,30690.0,128.7682,128.7682,128.3121,128.3606,30690.0
2024-01-19 15:15:00,132.27,132.43,131.89,131.97,30213.0,128.3606,128.5159,127.9919,128.0695,30213.0
2024-01-19 15:20:00,131.96,131.99,131.71,131.72,21045.0,128.0598,128.0889,127.8172,127.8269,21045.0
2024-01-19 15:25:00,131.67,131.8,131.52,131.63,16846.0,127.7784,127.9045,127.6328,127.7395,16846.0
2024-01-19 15:30:00,131.64,131.64,131.19,131.44,37538.0,127.7492,127.7492,127.3125,127.5552,37538.0
2024-01-19 15:35:00,131.42,131.54,131.22,131.44,33355.0,127.5357,127.6522,127.3417,127.5552,33355.0
2024-01-19 15:40:00,131.44,131.61,131.31,131.61,104775.0,127.5552,127.7201,127.429,127.7201,104775.0
2024-01-19 15:45:00,131.6,131.95,131.58,131.84,73275.0,127.7104,128.0501,127.691,127.9433,73275.0
2024-01-19 15:50:00,131.85,132.42,131.82,132.42,125345.0,127.953,128.5062,127.9239,128.5062,125345.0
2024-01-19 15:55:00,132.44,132.44,132.04,132.23,263084.0,128.5256,128.5256,128.1374,128.3218,263084.0
2024-01-22 09:30:00,132.36,133.03,131.91,133.03,40761.0,128.448,129.0982,128.0113,129.0982,40761.0
2024-01-22 09:35:00,132.97,132.97,132.2,132.38,38498.0,129.0399,129.0399,128.2927,128.4674,38498.0
2024-01-22 09:40:00,132.54,132.93,132.22,132.78,136071.0,128.6226,129.0011,128.3121,128.8555,136071.0
2024-01-22 09:45:00,132.78,133.39,132.05,133.32,36909.0,128.8555,129.4475,128.1471,129.3796,36909.0
2024-01-22 09:50:00,133.29,133.63,133.1,133.43,23337.0,129.3505,129.6804,129.1661,129.4863,23337.0
2024-01-22 09:55:00,133.42,134.33,133.34,134.26,39956.0,129.4766,130.3597,129.399,130.2918,39956.0
2024-01-22 10:00:00,134.3,134.97,133.98,134.89,46945.0,130.3306,130.9808,130.0201,130.9032,46945.0
2024-01-22 10:05:00,134.94,135.01,134.09,134.33,29686.0,130.9517,131.0196,130.1268,130.3597,29686.0
2024-01-22 10:10:00,134.24,134.25,133.75,133.8,8240.0,130.2724,130.2821,129.7969,129.8454,8240.0
2024-01-22 10:15:00,133.78,134.02,133.41,133.42,63533.0,129.826,130.0589,129.4669,129.4766,63533.0
2024-01-22 10:20:00,133.49,133.71,133.36,133.71,46191.0,129.5446,129.7581,129.4184,129.7581,46191.0
2024-01-22 10:25:00,133.69,133.71,133.32,133.33,26717.0,129.7387,129.7581,129.3796,129.3893,26717.0
2024-01-22 10:30:00,133.42,133.67,133.27,133.51,10687.0,129.4766,129.7192,129.3311,129.564,10687.0
2024-01-22 10:35:00,133.42,133.42,133.08,133.25,12361.0,129.4766,129.4766,129.1467,129.3117,12361.0
2024-01-22 10:40:00,133.27,133.75,133.11,133.3,30347.0,129.3311,129.7969,129.1758,129.3602,30347.0
2024-01-22 10:45:00,133.26,133.79,133.16,133.42,36352.0,129.3214,129.8357,129.2243,129.4766,36352.0
2024-01-22 10:50:00,133.41,134.07,133.41,133.79,37500.0,129.4669,130.1074,129.4669,129.8357,37500.0
2024-01-22 10:55:00,133.92,134.27,133.82,134.11,15740.0,129.9619,130.3015,129.8648,130.1462,15740.0
2024-01-22 11:00:00,134.14,134.15,133.77,133.81,13799.0,130.1754,130.1851,129.8163,129.8551,13799.0
2024-01-22 11:05:00,133.8,134.15,133.8,133.9,8397.0,129.8454,130.1851,129.8454,129.9424,8397.0
2024-01-22 11:10:00,133.86,133.93,133.75,133.83,11310.0,129.9036,129.9716,129.7969,129.8745,11310.0
2024-01-22 11:15:00,133.79,134.24,133.79,134.07,11216.0,129.8357,130.2724,129.8357,130.1074,11216.0
2024-01-22 11:20:00,134.11,134.35,134.04,134.07,12719.0,130.1462,130.3791,130.0783,130.1074,12719.0
2024-01-22 11:25:00,134.15,134.63,134.09,134.51,19090.0,130.1851,130.6509,130.1268,130.5344,19090.0
2024-01-22 11:30:00,134.5,134.56,134.33,134.41,13299.0,130.5247,130.5829,130.3597,130.4374,13299.0
2024-01-22 11:35:00,134.46,134.54,134.23,134.31,25506.0,130.4859,130.5635,130.2627,130.3403,25506.0
2024-01-22 11:40:00,134.3,134.62,134.29,134.52,18721.0,130.3306,130.6412,130.3209,130.5441,18721.0
2024-01-22 11:45:00,134.5,134.52,134.19,134.25,9597.0,130.5247,130.5441,130.2239,130.2821,9597.0
2024-01-22 11:50:00,134.22,134.27,134.18,134.22,11198.0,130.253,130.3015,130.2142,130.253,11198.0
2024-01-22 11:55:00,134.22,134.37,134.13,134.22,13998.0,130.253,130.3986,130.1656,130.253,13998.0
2024-01-22 12:00:00,134.24,134.45,134.2,134.42,14895.0,130.2724,130.4762,130.2336,130.4471,14895.0
2024-01-22 12:05:00,134.47,134.47,134.31,134.37,9988.0,130.4956,130.4956,130.3403,130.3986,9988.0
2024-01-22 12:10:00,134.34,134.34,134.12,134.18,13280.0,130.3694,130.3694,130.1559,130.2142,13280.0
2024-01-22 12:15:00,134.18,134.6,134.17,134.57,20658.0,130.2142,130.6218,130.2045,130.5926,20658.0
2024-01-22 12:20:00,134.59,135.0,134.58,134.87,29362.0,130.6121,131.0099,130.6023,130.8838,29362.0
2024-01-22 12:25:00,134.93,135.08,134.85,135.06,25908.0,130.942,131.0876,130.8644,131.0682,25908.0
2024-01-22 12:30:00,135.09,135.35,135.09,135.19,22738.0,131.0973,131.3496,131.0973,131.1943,22738.0
2024-01-22 12:35:00,135.18,135.21,134.94,134.94,11984.0,131.1846,131.2137,130.9517,130.9517,11984.0
2024-01-22 12:40:00,134.97,135.01,134.82,134.96,14604.0,130.9808,131.0196,130.8353,130.9711,14604.0
2024-01-22 12:45:00,135.0,135.09,134.61,134.68,12236.0,131.0099,131.0973,130.6315,130.6994,12236.0
2024-01-22 12:50:00,134.68,134.68,134.35,134.39,5278.0,130.6994,130.6994,130.3791,130.418,5278.0
2024-01-22 12:55:00,134.38,134.51,134.32,134.32,14701.0,130.4083,130.5344,130.35,130.35,14701.0
2024-01-22 13:00:00,134.36,134.37,134.18,134.31,16439.0,130.3888,130.3986,130.2142,130.3403,16439.0
2024-01-22 13:05:00,134.31,134.32,134.09,134.29,13580.0,130.3403,130.35,130.1268,130.3209,13580.0
2024-01-22 13:10:00,134.28,134.52,134.28,134.44,15362.0,130.3112,130.5441,130.3112,130.4665,15362.0
2024-01-22 13:15:00,134.43,134.45,134.28,134.29,9305.0,130.4568,130.4762,130.3112,130.3209,9305.0
2024-01-22 13:20:00,134.3,134.42,134.24,134.32,11789.0,130.3306,130.4471,130.2724,130.35,11789.0
2024-01-22 13:25:00,134.28,134.4,134.11,134.11,12295.0,130.3112,130.4277,130.1462,130.1462,12295.0
2024-01-22 13:30:00,134.11,134.34,134.11,134.22,6300.0,130.1462,130.3694,130.1462,130.253,6300.0
2024-01-22 13:35:00,134.22,134.28,134.17,134.21,4951.0,130.253,130.3112,130.2045,130.2433,4951.0
2024-01-22 13:40:00,134.18,134.18,134.06,134.13,8774.0,130.2142,130.2142,130.0977,130.1656,8774.0
2024-01-22 13:45:00,134.13,134.39,134.13,134.36,8556.0,130.1656,130.418,130.1656,130.3888,8556.0
2024-01-22 13:50:00,134.37,134.57,134.35,134.54,10927.0,130.3986,130.5926,130.3791,130.5635,10927.0
2024-01-22 13:55:00,134.51,134.64,134.46,134.53,14895.0,130.5344,130.6606,130.4859,130.5538,14895.0
2024-01-22 14:00:00,134.6,134.61,134.33,134.34,11541.0,130.6218,130.6315,130.3597,130.3694,11541.0
2024-01-22 14:05:00,134.33,134.4,134.31,134.34,4856.0,130.3597,130.4277,130.3403,130.3694,4856.0
2024-01-22 14:10:00,134.31,134.31,134.04,134.1,21186.0,130.3403,130.3403,130.0783,130.1365,21186.0
2024-01-22 14:15:00,134.08,134.23,134.02,134.07,14764.0,130.1171,130.2627,130.0589,130.1074,14764.0
2024-01-22 14:20:00,134.06,134.3,134.06,134.11,16512.0,130.0977,130.3306,130.0977,130.1462,16512.0
2024-01-22 14:25:00,134.12,134.22,134.04,134.08,33780.0,130.1559,130.253,130.0783,130.1171,33780.0
2024-01-22 14:30:00,134.09,134.11,133.96,134.07,48886.0,130.1268,130.1462,130.0007,130.1074,48886.0
2024-01-22 14:35:00,134.07,134.52,134.05,134.42,13642.0,130.1074,130.5441,130.088,130.4471,13642.0
2024-01-22 14:40:00,134.44,134.55,134.25,134.25,15031.0,130.4665,130.5732,130.2821,130.2821,15031.0
2024-01-22 14:45:00,134.25,134.43,134.22,134.4,13405.0,130.2821,130.4568,130.253,130.4277,13405.0
2024-01-22 14:50:00,134.36,134.46,134.33,134.34,21909.0,130.3888,130.4859,130.3597,130.3694,21909.0
2024-01-22 14:55:00,134.33,134.42,134.32,134.4,18174.0,130.3597,130.4471,130.35,130.4277,18174.0
2024-01-22 15:00:00,134.4,134.4,133.96,134.2,14863.0,130.4277,130.4277,130.0007,130.2336,14863.0
2024-01-22 15:05:00,134.2,134.2,134.06,134.13,7338.0,130.2336,130.2336,130.0977,130.1656,7338.0
2024-01-22 15:10:00,134.11,134.32,134.09,134.31,7245.0,130.1462,130.35,130.1268,130.3403,7245.0
2024-01-22 15:15:00,134.32,134.41,134.31,134.33,7817.0,130.35,130.4374,130.3403,130.3597,7817.0
2024-01-22 15:20:00,134.35,134.36,134.25,134.27,7836.0,130.3791,130.3888,130.2821,130.3015,7836.0
2024-01-22 15:25:00,134.26,134.41,134.23,134.34,15850.0,130.2918,130.4374,130.2627,130.3694,15850.0
2024-01-22 15:30:00,134.33,134.54,134.33,134.52,42704.0,130.3597,130.5635,130.3597,130.5441,42704.0
2024-01-22 15:35:00,134.53,134.88,134.52,134.8,26181.0,130.5538,130.8935,130.5441,130.8158,26181.0
2024-01-22 15:40:00,134.82,134.95,134.8,134.81,32001.0,130.8353,130.9614,130.8158,130.8255,32001.0
2024-01-22 15:45:00,134.8,134.81,134.63,134.8,36202.0,130.8158,130.8255,130.6509,130.8158,36202.0
2024-01-22 15:50:00,134.82,134.93,134.69,134.85,73430.0,130.8353,130.942,130.7091,130.8644,73430.0
2024-01-22 15:55:00,134.85,134.98,134.75,134.87,186948.0,130.8644,130.9905,130.7673,130.8838,186948.0
2024-01-23 09:30:00,135.45,136.06,135.35,135.6,27738.0,131.4466,132.0386,131.3496,131.5922,27738.0
2024-01-23 09:35:00,135.46,135.58,134.85,134.85,5503.0,131.4563,131.5728,130.8644,130.8644,5503.0
2024-01-23 09:40:00,135.01,135.04,134.38,134.63,5673.0,131.0196,131.0488,130.4083,130.6509,5673.0
2024-01-23 09:45:00,134.45,134.45,133.69,133.74,5511.0,130.4762,130.4762,129.7387,129.7872,5511.0
2024-01-23 09:50:00,133.71,134.82,133.71,134.5,48387.0,129.7581,130.8353,129.7581,130.5247,48387.0
2024-01-23 09:55:00,134.6,134.61,134.24,134.34,5162.0,130.6218,130.6315,130.2724,130.3694,5162.0
2024-01-23 10:00:00,134.41,134.73,134.31,134.73,7156.0,130.4374,130.7479,130.3403,130.7479,7156.0
2024-01-23 10:05:00,134.85,135.25,134.85,135.17,9408.0,130.8644,131.2525,130.8644,131.1749,9408.0
2024-01-23 10:10:00,135.14,135.25,135.05,135.05,7788.0,131.1458,131.2525,131.0585,131.0585,7788.0
2024-01-23 10:15:00,135.12,135.47,135.05,135.16,10514.0,131.1264,131.466,131.0585,131.1652,10514.0
2024-01-23 10:20:00,135.08,135.25,134.9,134.96,8383.0,131.0876,131.2525,130.9129,130.9711,8383.0
2024-01-23 10:25:00,134.98,134.99,134.66,134.82,4358.0,130.9905,131.0002,130.68,130.8353,4358.0
2024-01-23 10:30:00,134.79,134.83,134.51,134.51,4179.0,130.8061,130.845,130.5344,130.5344,4179.0
2024-01-23 10:35:00,134.55,134.62,134.33,134.34,2778.0,130.5732,130.6412,130.3597,130.3694,2778.0
2024-01-23 10:40:00,134.33,134.45,133.95,134.03,3752.0,130.3597,130.4762,129.991,130.0686,3752.0
2024-01-23 10:45:00,133.99,134.1,133.89,134.1,5069.0,130.0298,130.1365,129.9327,130.1365,5069.0
2024-01-23 10:50:00,134.04,134.05,133.51,133.51,24039.0,130.0783,130.088,129.564,129.564,24039.0
2024-01-23 10:55:00,133.53,134.03,133.52,134.03,8545.0,129.5834,130.0686,129.5737,130.0686,8545.0
2024-01-23 11:00:00,134.06,134.6,134.01,134.53,10971.0,130.0977,130.6218,130.0492,130.5538,10971.0
2024-01-23 11:05:00,134.6,134.6,134.28,134.44,7728.0,130.6218,130.6218,130.3112,130.4665,7728.0
2024-01-23 11:10:00,134.5,134.69,134.37,134.42,4459.0,130.5247,130.7091,130.3986,130.4471,4459.0
2024-01-23 11:15:00,134.45,134.49,134.17,134.19,6247.0,130.4762,130.515,130.2045,130.2239,6247.0
2024-01-23 11:20:00,134.16,134.16,133.92,133.92,6407.0,130.1948,130.1948,129.9619,129.9619,6407.0
2024-01-23 11:25:00,133.94,134.03,133.75,133.83,6484.0,129.9813,130.0686,129.7969,129.8745,6484.0
2024-01-23 11:30:00,133.8,133.82,133.48,133.51,10021.0,129.8454,129.8648,129.5349,129.564,10021.0
2024-01-23 11:35:00,133.49,133.57,133.43,133.5,8350.0,129.5446,129.6222,129.4863,129.5543,8350.0
2024-01-23 11:40:00,133.47,133.48,133.3,133.39,16606.0,129.5252,129.5349,129.3602,129.4475,16606.0
2024-01-23 11:45:00,133.39,133.46,133.19,133.31,10320.0,129.4475,129.5154,129.2534,129.3699,10320.0
2024-01-23 11:50:00,133.34,133.37,133.29,133.35,5720.0,129.399,129.4281,129.3505,129.4087,5720.0
2024-01-23 11:55:00,133.32,133.32,133.05,133.19,26520.0,129.3796,129.3796,129.1176,129.2534,26520.0
2024-01-23 12:00:00,133.17,133.24,133.01,133.09,23114.0,129.234,129.302,129.0787,129.1564,23114.0
2024-01-23 12:05:00,133.06,133.23,132.99,133.0,24541.0,129.1273,129.2922,129.0593,129.069,24541.0
2024-01-23 12:10:00,133.06,133.12,132.7,132.98,14997.0,129.1273,129.1855,128.7779,129.0496,14997.0
2024-01-23 12:15:00,132.97,133.05,132.97,133.03,1795.0,129.0399,129.1176,129.0399,129.0982,1795.0
2024-01-23 12:20:00,133.06,133.1,132.81,132.85,7733.0,129.1273,129.1661,128.8847,128.9235,7733.0
2024-01-23 12:25:00,132.87,132.96,132.8,132.85,3390.0,128.9429,129.0302,128.875,128.9235,3390.0
2024-01-23 12:30:00,132.89,132.99,132.79,132.81,3516.0,128.9623,129.0593,128.8653,128.8847,3516.0
2024-01-23 12:35:00,132.8,132.8,132.66,132.66,3598.0,128.875,128.875,128.7391,128.7391,3598.0
2024-01-23 12:40:00,132.68,132.7,132.58,132.65,3548.0,128.7585,128.7779,128.6615,128.7294,3548.0
2024-01-23 12:45:00,132.67,132.71,132.5,132.53,5026.0,128.7488,128.7876,128.5838,128.6129,5026.0
2024-01-23 12:50:00,132.49,132.58,132.46,132.53,4872.0,128.5741,128.6615,128.545,128.6129,4872.0
2024-01-23 12:55:00,132.56,132.7,132.56,132.62,6029.0,128.642,128.7779,128.642,128.7003,6029.0
2024-01-23 13:00:00,132.65,132.65,132.54,132.57,5157.0,128.7294,128.7294,128.6226,128.6518,5157.0
2024-01-23 13:05:00,132.56,132.75,132.52,132.75,3544.0,128.642,128.8264,128.6032,128.8264,3544.0
2024-01-23 13:10:00,132.75,132.96,132.72,132.75,19676.0,128.8264,129.0302,128.7973,128.8264,19676.0
2024-01-23 13:15:00,132.75,133.32,132.75,133.3,30981.0,128.8264,129.3796,128.8264,129.3602,30981.0
2024-01-23 13:20:00,133.3,133.44,133.14,133.22,13517.0,129.3602,129.496,129.2049,129.2825,13517.0
2024-01-23 13:25:00,133.19,133.46,133.19,133.42,5601.0,129.2534,129.5154,129.2534,129.4766,5601.0
2024-01-23 13:30:00,133.44,133.49,133.24,133.27,6679.0,129.496,129.5446,129.302,129.3311,6679.0
2024-01-23 13:35:00,133.28,133.4,133.27,133.4,4849.0,129.3408,129.4572,129.3311,129.4572,4849.0
2024-01-23 13:40:00,133.4,133.42,133.3,133.4,2990.0,129.4572,129.4766,129.3602,129.4572,2990.0
2024-01-23 13:45:00,133.4,133.45,133.32,133.35,6890.0,129.4572,129.5057,129.3796,129.4087,6890.0
2024-01-23 13:50:00,133.35,133.56,133.34,133.51,2207.0,129.4087,129.6125,129.399,129.564,2207.0
2024-01-23 13:55:00,133.53,133.64,133.46,133.58,10215.0,129.5834,129.6901,129.5154,129.6319,10215.0
2024-01-23 14:00:00,133.59,133.68,133.53,133.58,4496.0,129.6416,129.7289,129.5834,129.6319,4496.0
2024-01-23 14:05:00,133.56,133.75,133.56,133.75,10158.0,129.6125,129.7969,129.6125,129.7969,10158.0
2024-01-23 14:10:00,133.72,133.81,133.69,133.78,4454.0,129.7678,129.8551,129.7387,129.826,4454.0
2024-01-23 14:15:00,133.75,133.8,133.68,133.7,2297.0,129.7969,129.8454,129.7289,129.7484,2297.0
2024-01-23 14:20:00,133.72,133.85,133.68,133.83,5583.0,129.7678,129.8939,129.7289,129.8745,5583.0
2024-01-23 14:25:00,133.84,133.84,133.69,133.75,4513.0,129.8842,129.8842,129.7387,129.7969,4513.0
2024-01-23 14:30:00,133.76,134.05,133.75,134.02,15843.0,129.8066,130.088,129.7969,130.0589,15843.0
2024-01-23 14:35:00,134.02,134.02,133.79,133.91,10435.0,130.0589,130.0589,129.8357,129.9521,10435.0
2024-01-23 14:40:00,133.9,134.07,133.87,134.02,11440.0,129.9424,130.1074,129.9133,130.0589,11440.0
2024-01-23 14:45:00,134.06,134.36,134.04,134.32,8629.0,130.0977,130.3888,130.0783,130.35,8629.0
2024-01-23 14:50:00,134.31,134.43,134.31,134.42,9762.0,130.3403,130.4568,130.3403,130.4471,9762.0
2024-01-23 14:55:00,134.44,134.57,134.43,134.56,9561.0,130.4665,130.5926,130.4568,130.5829,9561.0
2024-01-23 15:00:00,134.57,134.7,134.54,134.7,15908.0,130.5926,130.7188,130.5635,130.7188,15908.0
2024-01-23 15:05:00,134.68,134.91,134.68,134.88,12309.0,130.6994,130.9226,130.6994,130.8935,12309.0
2024-01-23 15:10:00,134.9,135.09,134.88,134.91,16133.0,130.9129,131.0973,130.8935,130.9226,16133.0
2024-01-23 15:15:00,134.87,135.06,134.78,135.05,6481.0,130.8838,131.0682,130.7964,131.0585,6481.0
2024-01-23 15:20:00,135.09,135.2,135.02,135.07,6752.0,131.0973,131.204,131.0293,131.0779,6752.0
2024-01-23 15:25:00,135.06,135.08,134.92,135.08,12414.0,131.0682,131.0876,130.9323,131.0876,12414.0
2024-01-23 15:30:00,135.05,135.05,134.81,134.89,9314.0,131.0585,131.0585,130.8255,130.9032,9314.0
2024-01-23 15:35:00,134.86,134.87,134.69,134.82,10151.0,130.8741,130.8838,130.7091,130.8353,10151.0
2024-01-23 15:40:00,134.78,134.8,134.6,134.61,17218.0,130.7964,130.8158,130.6218,130.6315,17218.0
2024-01-23 15:45:00,134.64,134.67,134.29,134.31,22745.0,130.6606,130.6897,130.3209,130.3403,22745.0
2024-01-23 15:50:00,134.23,134.44,134.15,134.34,34568.0,130.2627,130.4665,130.1851,130.3694,34568.0
2024-01-23 15:55:00,134.34,134.38,133.99,134.02,146000.0,130.3694,130.4083,130.0298,130.0589,146000.0
2024-01-24 09:30:00,134.22,134.22,132.62,133.12,31464.0,130.253,130.253,128.7003,129.1855,31464.0
2024-01-24 09:35:00,133.43,133.47,132.94,133.09,7902.0,129.4863,129.5252,129.0108,129.1564,7902.0
2024-01-24 09:40:00,132.96,133.65,132.83,133.53,7755.0,129.0302,129.6998,128.9041,129.5834,7755.0
2024-01-24 09:45:00,133.61,133.67,133.03,133.29,5824.0,129.661,129.7192,129.0982,129.3505,5824.0
2024-01-24 09:50:00,133.19,133.39,132.94,133.06,12135.0,129.2534,129.4475,129.0108,129.1273,12135.0
2024-01-24 09:55:00,133.05,133.26,132.95,133.15,9392.0,129.1176,129.3214,129.0205,129.2146,9392.0
2024-01-24 10:00:00,133.21,133.35,132.8,132.81,9763.0,129.2728,129.4087,128.875,128.8847,9763.0
2024-01-24 10:05:00,132.8,132.83,132.26,132.26,12770.0,128.875,128.9041,128.3509,128.3509,12770.0
2024-01-24 10:10:00,132.06,132.17,131.83,131.84,14854.0,128.1568,128.2636,127.9336,127.9433,14854.0
2024-01-24 10:15:00,131.89,131.89,131.5,131.55,13768.0,127.9919,127.9919,127.6134,127.6619,13768.0
2024-01-24 10:20:00,131.57,131.73,131.46,131.66,17825.0,127.6813,127.8366,127.5746,127.7686,17825.0
2024-01-24 10:25:00,131.65,132.04,131.6,131.91,9047.0,127.7589,128.1374,127.7104,128.0113,9047.0
2024-01-24 10:30:00,131.97,132.45,131.91,132.36,23266.0,128.0695,128.5353,128.0113,128.448,23266.0
2024-01-24 10:35:00,132.32,132.79,132.22,132.79,14280.0,128.4091,128.8653,128.3121,128.8653,14280.0
2024-01-24 10:40:00,132.85,133.1,132.69,133.09,13312.0,128.9235,129.1661,128.7682,129.1564,13312.0
2024-01-24 10:45:00,133.09,133.18,132.82,132.84,16692.0,129.1564,129.2437,128.8944,128.9138,16692.0
2024-01-24 10:50:00,132.84,132.96,132.71,132.86,12039.0,128.9138,129.0302,128.7876,128.9332,12039.0
2024-01-24 10:55:00,132.88,133.11,132.88,133.08,8703.0,128.9526,129.1758,128.9526,129.1467,8703.0
2024-01-24 11:00:00,133.11,133.27,132.92,132.96,13062.0,129.1758,129.3311,128.9914,129.0302,13062.0
2024-01-24 11:05:00,132.96,132.96,132.63,132.7,18067.0,129.0302,129.0302,128.71,128.7779,18067.0
2024-01-24 11:10:00,132.66,132.75,132.52,132.63,8871.0,128.7391,128.8264,128.6032,128.71,8871.0
2024-01-24 11:15:00,132.63,132.75,132.6,132.7,6870.0,128.71,128.8264,128.6809,128.7779,6870.0
2024-01-24 11:20:00,132.7,132.82,132.66,132.81,6308.0,128.7779,128.8944,128.7391,128.8847,6308.0
2024-01-24 11:25:00,132.78,132.92,132.71,132.86,18845.0,128.8555,128.9914,128.7876,128.9332,18845.0
2024-01-24 11:30:00,132.87,132.89,132.73,132.73,9763.0,128.9429,128.9623,128.807,128.807,9763.0
2024-01-24 11:35:00,132.75,132.81,132.66,132.67,6446.0,128.8264,128.8847,128.7391,128.7488,6446.0
2024-01-24 11:40:00,132.62,132.62,132.43,132.54,9537.0,128.7003,128.7003,128.5159,128.6226,9537.0
2024-01-24 11:45:00,132.52,132.59,132.32,132.33,10274.0,128.6032,128.6712,128.4091,128.4188,10274.0
2024-01-24 11:50:00,132.33,132.38,132.19,132.21,7066.0,128.4188,128.4674,128.283,128.3024,7066.0
2024-01-24 11:55:00,132.18,132.31,132.03,132.27,10703.0,128.2733,128.3994,128.1277,128.3606,10703.0
2024-01-24 12:00:00,132.27,132.27,132.09,132.11,8482.0,128.3606,128.3606,128.1859,128.2053,8482.0
2024-01-24 12:05:00,132.2,132.39,132.17,132.35,7068.0,128.2927,128.4771,128.2636,128.4383,7068.0
2024-01-24 12:10:00,132.33,132.33,132.11,132.23,6382.0,128.4188,128.4188,128.2053,128.3218,6382.0
2024-01-24 12:15:00,132.25,132.31,132.05,132.16,6478.0,128.3412,128.3994,128.1471,128.2539,6478.0
2024-01-24 12:20:00,132.12,132.18,131.97,132.15,3741.0,128.2151,128.2733,128.0695,128.2442,3741.0
2024-01-24 12:25:00,132.19,132.29,132.02,132.05,3125.0,128.283,128.38,128.118,128.1471,3125.0
2024-01-24 12:30:00,132.05,132.05,131.89,131.9,5225.0,128.1471,128.1471,127.9919,128.0016,5225.0
2024-01-24 12:35:00,131.85,131.88,131.75,131.76,10702.0,127.953,127.9821,127.856,127.8657,10702.0
2024-01-24 12:40:00,131.81,131.82,131.64,131.77,5315.0,127.9142,127.9239,127.7492,127.8754,5315.0
2024-01-24 12:45:00,131.8,131.86,131.71,131.76,4515.0,127.9045,127.9627,127.8172,127.8657,4515.0
2024-01-24 12:50:00,131.76,131.92,131.66,131.92,16317.0,127.8657,128.021,127.7686,128.021,16317.0
2024-01-24 12:55:00,131.93,131.96,131.85,131.88,9094.0,128.0307,128.0598,127.953,127.9821,9094.0
2024-01-24 13:00:00,131.92,132.06,131.86,131.93,16437.0,128.021,128.1568,127.9627,128.0307,16437.0
2024-01-24 13:05:00,131.94,132.01,131.54,131.61,100420.0,128.0404,128.1083,127.6522,127.7201,100420.0
2024-01-24 13:10:00,131.62,131.64,131.14,131.14,28102.0,127.7298,127.7492,127.264,127.264,28102.0
2024-01-24 13:15:00,131.1,131.14,130.83,130.97,40673.0,127.2252,127.264,126.9632,127.099,40673.0
2024-01-24 13:20:00,130.92,131.09,130.74,130.8,20274.0,127.0505,127.2155,126.8758,126.9341,20274.0
2024-01-24 13:25:00,130.8,131.27,130.71,131.17,51177.0,126.9341,127.3902,126.8467,127.2931,51177.0
2024-01-24 13:30:00,131.22,131.28,131.0,131.25,16910.0,127.3417,127.3999,127.1282,127.3708,16910.0
2024-01-24 13:35:00,131.28,131.28,130.97,131.13,15666.0,127.3999,127.3999,127.099,127.2543,15666.0
2024-01-24 13:40:00,131.15,131.28,131.11,131.17,6497.0,127.2737,127.3999,127.2349,127.2931,6497.0
2024-01-24 13:45:00,131.19,131.47,131.18,131.42,7372.0,127.3125,127.5843,127.3028,127.5357,7372.0
2024-01-24 13:50:00,131.47,131.53,131.34,131.36,9855.0,127.5843,127.6425,127.4581,127.4775,9855.0
2024-01-24 13:55:00,131.39,131.39,131.23,131.24,10585.0,127.5066,127.5066,127.3514,127.3611,10585.0
2024-01-24 14:00:00,131.21,131.21,131.03,131.11,4407.0,127.3319,127.3319,127.1573,127.2349,4407.0
2024-01-24 14:05:00,131.12,131.39,131.11,131.35,4766.0,127.2446,127.5066,127.2349,127.4678,4766.0
2024-01-24 14:10:00,131.31,131.41,131.23,131.36,8852.0,127.429,127.526,127.3514,127.4775,8852.0
2024-01-24 14:15:00,131.38,131.6,131.32,131.38,7369.0,127.4969,127.7104,127.4387,127.4969,7369.0
2024-01-24 14:20:00,131.35,131.39,131.2,131.34,10864.0,127.4678,127.5066,127.3222,127.4581,10864.0
2024-01-24 14:25:00,131.34,131.35,131.08,131.15,17315.0,127.4581,127.4678,127.2058,127.2737,17315.0
2024-01-24 14:30:00,131.18,131.33,131.03,131.03,5750.0,127.3028,127.4484,127.1573,127.1573,5750.0
2024-01-24 14:35:00,131.05,131.06,130.8,130.85,6656.0,127.1767,127.1864,126.9341,126.9826,6656.0
2024-01-24 14:40:00,130.82,131.01,130.82,131.01,10654.0,126.9535,127.1379,126.9535,127.1379,10654.0
2024-01-24 14:45:00,131.0,131.29,130.99,131.21,11350.0,127.1282,127.4096,127.1185,127.3319,11350.0
2024-01-24 14:50:00,131.24,131.35,131.23,131.25,6910.0,127.3611,127.4678,127.3514,127.3708,6910.0
2024-01-24 14:55:00,131.26,131.44,131.22,131.44,6395.0,127.3805,127.5552,127.3417,127.5552,6395.0
2024-01-24 15:00:00,131.38,131.55,131.31,131.55,8031.0,127.4969,127.6619,127.429,127.6619,8031.0
2024-01-24 15:05:00,131.53,131.72,131.5,131.61,11298.0,127.6425,127.8269,127.6134,127.7201,11298.0
2024-01-24 15:10:00,131.57,131.72,131.52,131.65,15133.0,127.6813,127.8269,127.6328,127.7589,15133.0
2024-01-24 15:15:00,131.59,131.72,131.52,131.58,7493.0,127.7007,127.8269,127.6328,127.691,7493.0
2024-01-24 15:20:00,131.64,131.67,131.51,131.53,6446.0,127.7492,127.7784,127.6231,127.6425,6446.0
2024-01-24 15:25:00,131.48,131.49,131.28,131.33,5215.0,127.594,127.6037,127.3999,127.4484,5215.0
2024-01-24 15:30:00,131.34,131.41,131.06,131.16,19501.0,127.4581,127.526,127.1864,127.2834,19501.0
2024-01-24 15:35:00,131.16,131.16,130.9,130.94,19993.0,127.2834,127.2834,127.0311,127.0699,19993.0
2024-01-24 15:40:00,130.97,131.29,130.96,131.2,19226.0,127.099,127.4096,127.0893,127.3222,19226.0
2024-01-24 15:45:00,131.18,131.19,130.84,130.87,34790.0,127.3028,127.3125,126.9729,127.002,34790.0
2024-01-24 15:50:00,130.86,130.9,130.45,130.67,51501.0,126.9923,127.0311,126.5944,126.8079,51501.0
2024-01-24 15:55:00,130.67,130.89,130.64,130.68,132157.0,126.8079,127.0214,126.7788,126.8176,132157.0
2024-01-25 09:30:00,132.09,132.2,131.81,132.1,22058.0,128.1859,128.2927,127.9142,128.1956,22058.0
2024-01-25 09:35:00,132.09,132.25,131.31,131.31,14068.0,128.1859,128.3412,127.429,127.429,14068.0
2024-01-25 09:40:00,131.25,131.3,130.52,130.77,9051.0,127.3708,127.4193,126.6623,126.905,9051.0
2024-01-25 09:45:00,130.72,131.1,130.47,130.53,9471.0,126.8564,127.2252,126.6138,126.672,9471.0
2024-01-25 09:50:00,130.53,131.15,130.53,130.99,22787.0,126.672,127.2737,126.672,127.1185,22787.0
2024-01-25 09:55:00,131.0,131.41,130.72,131.41,10897.0,127.1282,127.526,126.8564,127.526,10897.0
2024-01-25 10:00:00,131.32,131.41,131.15,131.27,19531.0,127.4387,127.526,127.2737,127.3902,19531.0
2024-01-25 10:05:00,131.28,131.42,131.1,131.34,7337.0,127.3999,127.5357,127.2252,127.4581,7337.0
2024-01-25 10:10:00,131.41,131.41,130.81,130.9,6268.0,127.526,127.526,126.9438,127.0311,6268.0
2024-01-25 10:15:00,130.78,130.9,130.58,130.61,8103.0,126.9147,127.0311,126.7206,126.7497,8103.0
2024-01-25 10:20:00,130.65,130.68,130.46,130.48,9763.0,126.7885,126.8176,126.6041,126.6235,9763.0
2024-01-25 10:25:00,130.45,130.45,130.03,130.03,8664.0,126.5944,126.5944,126.1868,126.1868,8664.0
2024-01-25 10:30:00,130.01,130.03,129.61,129.62,15832.0,126.1674,126.1868,125.7792,125.7889,15832.0
2024-01-25 10:35:00,129.72,129.72,129.11,129.11,9443.0,125.886,125.886,125.294,125.294,9443.0
2024-01-25 10:40:00,129.13,129.19,128.76,128.89,20066.0,125.3134,125.3717,124.9544,125.0805,20066.0
2024-01-25 10:45:00,128.93,128.98,128.82,128.87,5740.0,125.1193,125.1679,125.0126,125.0611,5740.0
2024-01-25 10:50:00,128.81,129.27,128.79,129.25,16678.0,125.0029,125.4493,124.9835,125.4299,16678.0
2024-01-25 10:55:00,129.24,129.47,129.24,129.43,7827.0,125.4202,125.6434,125.4202,125.6046,7827.0
2024-01-25 11:00:00,129.49,129.77,129.46,129.77,5926.0,125.6628,125.9345,125.6337,125.9345,5926.0
2024-01-25 11:05:00,129.82,130.01,129.69,129.82,17037.0,125.983,126.1674,125.8569,125.983,17037.0
2024-01-25 11:10:00,129.84,130.23,129.78,130.13,5587.0,126.0024,126.3809,125.9442,126.2839,5587.0
2024-01-25 11:15:00,130.05,130.11,129.94,130.06,6040.0,126.2062,126.2645,126.0995,126.2159,6040.0
2024-01-25 11:20:00,130.11,130.19,130.04,130.14,6014.0,126.2645,126.3421,126.1965,126.2936,6014.0
2024-01-25 11:25:00,130.21,130.41,130.18,130.29,37248.0,126.3615,126.5556,126.3324,126.4391,37248.0
2024-01-25 11:30:00,130.34,130.73,130.33,130.66,57826.0,126.4877,126.8661,126.478,126.7982,57826.0
2024-01-25 11:35:00,130.59,130.71,130.53,130.71,5218.0,126.7303,126.8467,126.672,126.8467,5218.0
2024-01-25 11:40:00,130.66,130.66,130.45,130.53,7181.0,126.7982,126.7982,126.5944,126.672,7181.0
2024-01-25 11:45:00,130.58,130.83,130.58,130.82,5000.0,126.7206,126.9632,126.7206,126.9535,5000.0
2024-01-25 11:50:00,130.82,130.88,130.43,130.48,17859.0,126.9535,127.0117,126.575,126.6235,17859.0
2024-01-25 11:55:00,130.46,130.69,130.42,130.63,36336.0,126.6041,126.8273,126.5653,126.7691,36336.0
2024-01-25 12:00:00,130.66,130.69,130.42,130.55,23035.0,126.7982,126.8273,126.5653,126.6915,23035.0
2024-01-25 12:05:00,130.57,130.6,130.4,130.45,19915.0,126.7109,126.74,126.5459,126.5944,19915.0
2024-01-25 12:10:00,130.43,130.44,130.23,130.34,23202.0,126.575,126.5847,126.3809,126.4877,23202.0
2024-01-25 12:15:00,130.4,130.68,130.4,130.6,30673.0,126.5459,126.8176,126.5459,126.74,30673.0
2024-01-25 12:20:00,130.57,130.71,130.53,130.62,13688.0,126.7109,126.8467,126.672,126.7594,13688.0
2024-01-25 12:25:00,130.58,130.64,130.44,130.53,28388.0,126.7206,126.7788,126.5847,126.672,28388.0
2024-01-25 12:30:00,130.52,131.4,130.52,131.4,31571.0,126.6623,127.5163,126.6623,127.5163,31571.0
2024-01-25 12:35:00,131.4,131.75,131.38,131.68,7659.0,127.5163,127.856,127.4969,127.7881,7659.0
2024-01-25 12:40:00,131.68,131.77,131.61,131.66,4573.0,127.7881,127.8754,127.7201,127.7686,4573.0
2024-01-25 12:45:00,131.67,131.74,131.55,131.63,4457.0,127.7784,127.8463,127.6619,127.7395,4457.0
2024-01-25 12:50:00,131.68,131.97,131.66,131.9,15447.0,127.7881,128.0695,127.7686,128.0016,15447.0
2024-01-25 12:55:00,131.92,132.23,131.87,132.16,28401.0,128.021,128.3218,127.9724,128.2539,28401.0
2024-01-25 13:00:00,132.17,132.96,132.17,132.82,88982.0,128.2636,129.0302,128.2636,128.8944,88982.0
2024-01-25 13:05:00,132.87,133.14,132.75,132.75,18575.0,128.9429,129.2049,128.8264,128.8264,18575.0
2024-01-25 13:10:00,132.73,132.87,132.61,132.75,4715.0,128.807,128.9429,128.6906,128.8264,4715.0
2024-01-25 13:15:00,132.78,132.79,132.38,132.51,9024.0,128.8555,128.8653,128.4674,128.5935,9024.0
2024-01-25 13:20:00,132.6,132.8,132.58,132.68,11644.0,128.6809,128.875,128.6615,128.7585,11644.0
2024-01-25 13:25:00,132.68,132.68,132.46,132.46,9369.0,128.7585,128.7585,128.545,128.545,9369.0
2024-01-25 13:30:00,132.53,132.6,132.4,132.58,7674.0,128.6129,128.6809,128.4868,128.6615,7674.0
2024-01-25 13:35:00,132.6,132.72,132.53,132.72,4169.0,128.6809,128.7973,128.6129,128.7973,4169.0
2024-01-25 13:40:00,132.78,132.94,132.78,132.93,1597.0,128.8555,129.0108,128.8555,129.0011,1597.0
2024-01-25 13:45:00,132.89,132.89,132.71,132.83,5145.0,128.9623,128.9623,128.7876,128.9041,5145.0
2024-01-25 13:50:00,132.83,132.89,132.68,132.89,3120.0,128.9041,128.9623,128.7585,128.9623,3120.0
2024-01-25 13:55:00,132.87,132.95,132.77,132.9,7374.0,128.9429,129.0205,128.8458,128.972,7374.0
2024-01-25 14:00:00,132.8,132.92,132.7,132.92,3944.0,128.875,128.9914,128.7779,128.9914,3944.0
2024-01-25 14:05:00,132.96,133.11,132.96,133.02,5098.0,129.0302,129.1758,129.0302,129.0885,5098.0
2024-01-25 14:10:00,133.05,133.2,133.03,133.17,6480.0,129.1176,129.2631,129.0982,129.234,6480.0
2024-01-25 14:15:00,133.18,133.2,133.07,133.16,7031.0,129.2437,129.2631,129.137,129.2243,7031.0
2024-01-25 14:20:00,133.11,133.32,133.1,133.27,6266.0,129.1758,129.3796,129.1661,129.3311,6266.0
2024-01-25 14:25:00,133.28,133.29,133.11,133.19,6591.0,129.3408,129.3505,129.1758,129.2534,6591.0
2024-01-25 14:30:00,133.27,133.3,133.04,133.3,10803.0,129.3311,129.3602,129.1079,129.3602,10803.0
2024-01-25 14:35:00,133.32,133.35,133.05,133.24,14651.0,129.3796,129.4087,129.1176,129.302,14651.0
2024-01-25 14:40:00,133.27,133.27,133.05,133.08,4879.0,129.3311,129.3311,129.1176,129.1467,4879.0
2024-01-25 14:45:00,133.09,133.09,132.88,132.92,7013.0,129.1564,129.1564,128.9526,128.9914,7013.0
2024-01-25 14:50:00,132.91,132.92,132.72,132.75,5150.0,128.9817,128.9914,128.7973,128.8264,5150.0
2024-01-25 14:55:00,132.73,132.84,132.68,132.74,7741.0,128.807,128.9138,128.7585,128.8167,7741.0
2024-01-25 15:00:00,132.73,132.77,132.59,132.59,3811.0,128.807,128.8458,128.6712,128.6712,3811.0
2024-01-25 15:05:00,132.61,132.67,132.5,132.53,7653.0,128.6906,128.7488,128.5838,128.6129,7653.0
2024-01-25 15:10:00,132.43,132.66,132.37,132.52,8433.0,128.5159,128.7391,128.4577,128.6032,8433.0
2024-01-25 15:15:00,132.54,132.6,132.44,132.59,6081.0,128.6226,128.6809,128.5256,128.6712,6081.0
2024-01-25 15:20:00,132.62,132.92,132.57,132.75,27422.0,128.7003,128.9914,128.6518,128.8264,27422.0
2024-01-25 15:25:00,132.69,132.97,132.67,132.9,19885.0,128.7682,129.0399,128.7488,128.972,19885.0
2024-01-25 15:30:00,132.9,133.2,132.81,133.12,7042.0,128.972,129.2631,128.8847,129.1855,7042.0
2024-01-25 15:35:00,133.13,133.3,133.1,133.3,20719.0,129.1952,129.3602,129.1661,129.3602,20719.0
2024-01-25 15:40:00,133.3,133.4,133.18,133.4,18445.0,129.3602,129.4572,129.2437,129.4572,18445.0
2024-01-25 15:45:00,133.37,133.43,133.2,133.22,24080.0,129.4281,129.4863,129.2631,129.2825,24080.0
2024-01-25 15:50:00,133.26,133.29,133.02,133.04,40478.0,129.3214,129.3505,129.0885,129.1079,40478.0
2024-01-25 15:55:00,133.07,133.15,132.87,132.88,156840.0,129.137,129.2146,128.9429,128.9526,156840.0
2024-01-26 09:30:00,133.84,134.0,133.08,133.08,16638.0,129.8842,130.0395,129.1467,129.1467,16638.0
2024-01-26 09:35:00,132.99,133.1,132.6,132.95,12466.0,129.0593,129.1661,128.6809,129.0205,12466.0
2024-01-26 09:40:00,132.77,132.93,132.5,132.84,36791.0,128.8458,129.0011,128.5838,128.9138,36791.0
2024-01-26 09:45:00,133.0,133.08,132.72,132.78,4833.0,129.069,129.1467,128.7973,128.8555,4833.0
2024-01-26 09:50:00,132.72,132.98,132.71,132.88,9018.0,128.7973,129.0496,128.7876,128.9526,9018.0
2024-01-26 09:55:00,132.78,132.89,132.64,132.85,37072.0,128.8555,128.9623,128.7197,128.9235,37072.0
2024-01-26 10:00:00,132.96,133.02,132.64,132.83,11040.0,129.0302,129.0885,128.7197,128.9041,11040.0
2024-01-26 10:05:00,132.78,133.01,132.68,133.0,16710.0,128.8555,129.0787,128.7585,129.069,16710.0
2024-01-26 10:10:00,133.07,133.25,132.99,133.18,6581.0,129.137,129.3117,129.0593,129.2437,6581.0
2024-01-26 10:15:00,133.13,133.81,133.09,133.78,66962.0,129.1952,129.8551,129.1564,129.826,66962.0
2024-01-26 10:20:00,133.83,134.22,133.75,134.15,15631.0,129.8745,130.253,129.7969,130.1851,15631.0
2024-01-26 10:25:00,134.15,134.15,133.66,133.79,8029.0,130.1851,130.1851,129.7095,129.8357,8029.0
2024-01-26 10:30:00,133.81,133.86,133.5,133.59,11862.0,129.8551,129.9036,129.5543,129.6416,11862.0
2024-01-26 10:35:00,133.58,133.69,133.43,133.51,6962.0,129.6319,129.7387,129.4863,129.564,6962.0
2024-01-26 10:40:00,133.53,133.69,133.46,133.68,15021.0,129.5834,129.7387,129.5154,129.7289,15021.0
2024-01-26 10:45:00,133.65,133.89,133.62,133.81,6071.0,129.6998,129.9327,129.6707,129.8551,6071.0
2024-01-26 10:50:00,133.81,134.0,133.65,133.68,5696.0,129.8551,130.0395,129.6998,129.7289,5696.0
2024-01-26 10:55:00,133.61,133.63,133.5,133.62,4328.0,129.661,129.6804,129.5543,129.6707,4328.0
2024-01-26 11:00:00,133.6,133.68,133.5,133.68,4151.0,129.6513,129.7289,129.5543,129.7289,4151.0
2024-01-26 11:05:00,133.68,133.69,133.58,133.62,1900.0,129.7289,129.7387,129.6319,129.6707,1900.0
2024-01-26 11:10:00,133.62,133.68,133.56,133.56,3489.0,129.6707,129.7289,129.6125,129.6125,3489.0
2024-01-26 11:15:00,133.62,133.74,133.6,133.7,2507.0,129.6707,129.7872,129.6513,129.7484,2507.0
2024-01-26 11:20:00,133.66,133.84,133.64,133.84,5042.0,129.7095,129.8842,129.6901,129.8842,5042.0
2024-01-26 11:25:00,133.88,133.89,133.63,133.66,2773.0,129.923,129.9327,129.6804,129.7095,2773.0
2024-01-26 11:30:00,133.7,133.78,133.67,133.76,1808.0,129.7484,129.826,129.7192,129.8066,1808.0
2024-01-26 11:35:00,133.72,133.79,133.65,133.76,3310.0,129.7678,129.8357,129.6998,129.8066,3310.0
2024-01-26 11:40:00,133.77,133.83,133.71,133.75,2596.0,129.8163,129.8745,129.7581,129.7969,2596.0
2024-01-26 11:45:00,133.78,133.92,133.78,133.8,6136.0,129.826,129.9619,129.826,129.8454,6136.0
2024-01-26 11:50:00,133.86,133.94,133.78,133.92,11748.0,129.9036,129.9813,129.826,129.9619,11748.0
2024-01-26 11:55:00,133.92,134.1,133.85,133.93,9554.0,129.9619,130.1365,129.8939,129.9716,9554.0
2024-01-26 12:00:00,133.92,134.03,133.92,133.99,6783.0,129.9619,130.0686,129.9619,130.0298,6783.0
2024-01-26 12:05:00,134.02,134.07,133.91,133.93,3746.0,130.0589,130.1074,129.9521,129.9716,3746.0
2024-01-26 12:10:00,133.89,134.09,133.87,134.03,5364.0,129.9327,130.1268,129.9133,130.0686,5364.0
2024-01-26 12:15:00,134.04,134.23,134.04,134.19,6730.0,130.0783,130.2627,130.0783,130.2239,6730.0
2024-01-26 12:20:00,134.19,134.27,134.12,134.12,15297.0,130.2239,130.3015,130.1559,130.1559,15297.0
2024-01-26 12:25:00,134.15,134.3,134.14,134.28,7814.0,130.1851,130.3306,130.1754,130.3112,7814.0
2024-01-26 12:30:00,134.24,134.24,134.05,134.07,3631.0,130.2724,130.2724,130.088,130.1074,3631.0
2024-01-26 12:35:00,134.06,134.12,133.9,133.94,10979.0,130.0977,130.1559,129.9424,129.9813,10979.0
2024-01-26 12:40:00,133.98,134.02,133.94,133.99,3802.0,130.0201,130.0589,129.9813,130.0298,3802.0
2024-01-26 12:45:00,134.01,134.04,133.92,134.01,5890.0,130.0492,130.0783,129.9619,130.0492,5890.0
2024-01-26 12:50:00,134.01,134.03,133.88,133.9,4614.0,130.0492,130.0686,129.923,129.9424,4614.0
2024-01-26 12:55:00,133.86,133.86,133.74,133.84,3221.0,129.9036,129.9036,129.7872,129.8842,3221.0
2024-01-26 13:00:00,133.81,133.82,133.6,133.6,5246.0,129.8551,129.8648,129.6513,129.6513,5246.0
2024-01-26 13:05:00,133.6,133.65,133.56,133.64,4991.0,129.6513,129.6998,129.6125,129.6901,4991.0
2024-01-26 13:10:00,133.63,133.75,133.62,133.74,6093.0,129.6804,129.7969,129.6707,129.7872,6093.0
2024-01-26 13:15:00,133.67,133.69,133.64,133.69,5020.0,129.7192,129.7387,129.6901,129.7387,5020.0
2024-01-26 13:20:00,133.7,133.77,133.68,133.72,4919.0,129.7484,129.8163,129.7289,129.7678,4919.0
2024-01-26 13:25:00,133.74,133.77,133.57,133.7,6832.0,129.7872,129.8163,129.6222,129.7484,6832.0
2024-01-26 13:30:00,133.73,133.76,133.66,133.66,1858.0,129.7775,129.8066,129.7095,129.7095,1858.0
2024-01-26 13:35:00,133.66,133.68,133.57,133.57,3179.0,129.7095,129.7289,129.6222,129.6222,3179.0
2024-01-26 13:40:00,133.57,133.57,133.36,133.43,6356.0,129.6222,129.6222,129.4184,129.4863,6356.0
2024-01-26 13:45:00,133.43,133.43,133.21,133.36,4532.0,129.4863,129.4863,129.2728,129.4184,4532.0
2024-01-26 13:50:00,133.36,133.5,133.36,133.46,5584.0,129.4184,129.5543,129.4184,129.5154,5584.0
2024-01-26 13:55:00,133.5,133.67,133.5,133.65,3417.0,129.5543,129.7192,129.5543,129.6998,3417.0
2024-01-26 14:00:00,133.65,133.75,133.62,133.69,6011.0,129.6998,129.7969,129.6707,129.7387,6011.0
2024-01-26 14:05:00,133.68,133.7,133.62,133.66,3508.0,129.7289,129.7484,129.6707,129.7095,3508.0
2024-01-26 14:10:00,133.68,133.72,133.65,133.68,1622.0,129.7289,129.7678,129.6998,129.7289,1622.0
2024-01-26 14:15:00,133.68,133.73,133.67,133.68,4300.0,129.7289,129.7775,129.7192,129.7289,4300.0
2024-01-26 14:20:00,133.71,133.71,133.57,133.62,9103.0,129.7581,129.7581,129.6222,129.6707,9103.0
2024-01-26 14:25:00,133.64,133.78,133.62,133.78,3523.0,129.6901,129.826,129.6707,129.826,3523.0
2024-01-26 14:30:00,133.74,133.78,133.71,133.71,5273.0,129.7872,129.826,129.7581,129.7581,5273.0
2024-01-26 14:35:00,133.7,133.88,133.68,133.88,3500.0,129.7484,129.923,129.7289,129.923,3500.0
2024-01-26 14:40:00,133.88,133.91,133.81,133.84,7526.0,129.923,129.9521,129.8551,129.8842,7526.0
2024-01-26 14:45:00,133.83,133.94,133.82,133.94,8050.0,129.8745,129.9813,129.8648,129.9813,8050.0
2024-01-26 14:50:00,133.95,134.0,133.92,133.98,9128.0,129.991,130.0395,129.9619,130.0201,9128.0
2024-01-26 14:55:00,133.96,133.96,133.86,133.9,11824.0,130.0007,130.0007,129.9036,129.9424,11824.0
2024-01-26 15:00:00,133.91,133.92,133.7,133.75,8922.0,129.9521,129.9619,129.7484,129.7969,8922.0
2024-01-26 15:05:00,133.75,133.84,133.74,133.79,11877.0,129.7969,129.8842,129.7872,129.8357,11877.0
2024-01-26 15:10:00,133.8,133.84,133.52,133.52,13642.0,129.8454,129.8842,129.5737,129.5737,13642.0
2024-01-26 15:15:00,133.56,133.58,133.38,133.44,7480.0,129.6125,129.6319,129.4378,129.496,7480.0
2024-01-26 15:20:00,133.44,133.47,133.23,133.23,4940.0,129.496,129.5252,129.2922,129.2922,4940.0
2024-01-26 15:25:00,133.24,133.39,133.24,133.36,9256.0,129.302,129.4475,129.302,129.4184,9256.0
2024-01-26 15:30:00,133.38,133.38,133.22,133.34,7290.0,129.4378,129.4378,129.2825,129.399,7290.0
2024-01-26 15:35:00,133.32,133.57,133.29,133.57,14354.0,129.3796,129.6222,129.3505,129.6222,14354.0
2024-01-26 15:40:00,133.55,133.55,133.41,133.42,13460.0,129.6028,129.6028,129.4669,129.4766,13460.0
2024-01-26 15:45:00,133.43,133.59,133.43,133.59,20373.0,129.4863,129.6416,129.4863,129.6416,20373.0
2024-01-26 15:50:00,133.56,133.58,133.46,133.5,32053.0,129.6125,129.6319,129.5154,129.5543,32053.0
2024-01-26 15:55:00,133.52,133.59,133.36,133.45,82620.0,129.5737,129.6416,129.4184,129.5057,82620.0
2024-01-29 09:30:00,133.02,134.0,132.7,133.04,30616.0,129.0885,130.0395,128.7779,129.1079,30616.0
2024-01-29 09:35:00,132.9,133.7,132.9,133.05,16896.0,128.972,129.7484,128.972,129.1176,16896.0
2024-01-29 09:40:00,133.16,133.16,132.64,133.16,8415.0,129.2243,129.2243,128.7197,129.2243,8415.0
2024-01-29 09:45:00,133.15,133.53,132.83,133.31,19881.0,129.2146,129.5834,128.9041,129.3699,19881.0
2024-01-29 09:50:00,133.31,133.43,132.93,133.03,11471.0,129.3699,129.4863,129.0011,129.0982,11471.0
2024-01-29 09:55:00,133.15,133.37,132.98,133.04,11008.0,129.2146,129.4281,129.0496,129.1079,11008.0
2024-01-29 10:00:00,133.1,133.56,133.09,133.5,16877.0,129.1661,129.6125,129.1564,129.5543,16877.0
2024-01-29 10:05:00,133.54,133.76,133.44,133.54,53066.0,129.5931,129.8066,129.496,129.5931,53066.0
2024-01-29 10:10:00,133.53,133.85,133.47,133.56,18690.0,129.5834,129.8939,129.5252,129.6125,18690.0
2024-01-29 10:15:00,133.45,133.49,133.32,133.43,8982.0,129.5057,129.5446,129.3796,129.4863,8982.0
2024-01-29 10:20:00,133.43,133.44,132.88,132.88,14503.0,129.4863,129.496,128.9526,128.9526,14503.0
2024-01-29 10:25:00,132.87,132.95,132.33,132.41,12210.0,128.9429,129.0205,128.4188,128.4965,12210.0
2024-01-29 10:30:00,132.39,132.44,132.07,132.14,10708.0,128.4771,128.5256,128.1665,128.2345,10708.0
2024-01-29 10:35:00,132.14,132.39,132.1,132.34,12717.0,128.2345,128.4771,128.1956,128.4286,12717.0
2024-01-29 10:40:00,132.34,132.55,132.24,132.34,8379.0,128.4286,128.6323,128.3315,128.4286,8379.0
2024-01-29 10:45:00,132.36,132.48,132.28,132.47,9198.0,128.448,128.5644,128.3703,128.5547,9198.0
2024-01-29 10:50:00,132.47,132.48,132.11,132.17,17716.0,128.5547,128.5644,128.2053,128.2636,17716.0
2024-01-29 10:55:00,132.11,132.33,132.11,132.19,11298.0,128.2053,128.4188,128.2053,128.283,11298.0
2024-01-29 11:00:00,132.25,132.39,132.12,132.39,6166.0,128.3412,128.4771,128.2151,128.4771,6166.0
2024-01-29 11:05:00,132.39,132.53,132.33,132.48,11209.0,128.4771,128.6129,128.4188,128.5644,11209.0
2024-01-29 11:10:00,132.48,132.52,132.31,132.44,14781.0,128.5644,128.6032,128.3994,128.5256,14781.0
2024-01-29 11:15:00,132.44,132.49,132.32,132.49,15098.0,128.5256,128.5741,128.4091,128.5741,15098.0
2024-01-29 11:20:00,132.5,132.79,132.44,132.69,7081.0,128.5838,128.8653,128.5256,128.7682,7081.0
2024-01-29 11:25:00,132.68,132.89,132.47,132.47,6733.0,128.7585,128.9623,128.5547,128.5547,6733.0
2024-01-29 11:30:00,132.44,132.62,132.34,132.55,14880.0,128.5256,128.7003,128.4286,128.6323,14880.0
2024-01-29 11:35:00,132.55,132.84,132.55,132.84,7242.0,128.6323,128.9138,128.6323,128.9138,7242.0
2024-01-29 11:40:00,132.83,132.97,132.81,132.97,10564.0,128.9041,129.0399,128.8847,129.0399,10564.0
2024-01-29 11:45:00,132.99,133.28,132.98,133.18,18069.0,129.0593,129.3408,129.0496,129.2437,18069.0
2024-01-29 11:50:00,133.16,133.32,133.0,133.13,18715.0,129.2243,129.3796,129.069,129.1952,18715.0
2024-01-29 11:55:00,133.09,133.22,133.02,133.05,34957.0,129.1564,129.2825,129.0885,129.1176,34957.0
2024-01-29 12:00:00,133.05,133.19,132.9,132.92,79923.0,129.1176,129.2534,128.972,128.9914,79923.0
2024-01-29 12:05:00,132.91,132.91,132.55,132.76,27370.0,128.9817,128.9817,128.6323,128.8361,27370.0
2024-01-29 12:10:00,132.78,132.79,132.59,132.63,8914.0,128.8555,128.8653,128.6712,128.71,8914.0
2024-01-29 12:15:00,132.54,132.68,132.46,132.68,9952.0,128.6226,128.7585,128.545,128.7585,9952.0
2024-01-29 12:20:00,132.72,133.02,132.72,132.96,13907.0,128.7973,129.0885,128.7973,129.0302,13907.0
2024-01-29 12:25:00,132.96,133.16,132.96,133.08,10734.0,129.0302,129.2243,129.0302,129.1467,10734.0
2024-01-29 12:30:00,133.08,133.19,133.0,133.03,7341.0,129.1467,129.2534,129.069,129.0982,7341.0
2024-01-29 12:35:00,133.09,133.28,133.04,133.26,13667.0,129.1564,129.3408,129.1079,129.3214,13667.0
2024-01-29 12:40:00,133.26,133.31,133.12,133.19,4866.0,129.3214,129.3699,129.1855,129.2534,4866.0
2024-01-29 12:45:00,133.21,133.21,132.92,132.99,6045.0,129.2728,129.2728,128.9914,129.0593,6045.0
2024-01-29 12:50:00,132.96,133.0,132.83,132.93,6148.0,129.0302,129.069,128.9041,129.0011,6148.0
2024-01-29 12:55:00,132.93,133.04,132.8,132.81,25007.0,129.0011,129.1079,128.875,128.8847,25007.0
2024-01-29 13:00:00,132.79,132.79,132.58,132.6,3568.0,128.8653,128.8653,128.6615,128.6809,3568.0
2024-01-29 13:05:00,132.63,132.74,132.63,132.65,6269.0,128.71,128.8167,128.71,128.7294,6269.0
2024-01-29 13:10:00,132.68,132.69,132.54,132.55,6575.0,128.7585,128.7682,128.6226,128.6323,6575.0
2024-01-29 13:15:00,132.57,132.68,132.51,132.68,4685.0,128.6518,128.7585,128.5935,128.7585,4685.0
2024-01-29 13:20:00,132.68,132.83,132.66,132.81,5325.0,128.7585,128.9041,128.7391,128.8847,5325.0
2024-01-29 13:25:00,132.82,132.97,132.81,132.97,8627.0,128.8944,129.0399,128.8847,129.0399,8627.0
2024-01-29 13:30:00,132.97,133.04,132.73,132.74,9105.0,129.0399,129.1079,128.807,128.8167,9105.0
2024-01-29 13:35:00,132.73,132.76,132.69,132.69,8689.0,128.807,128.8361,128.7682,128.7682,8689.0
2024-01-29 13:40:00,132.7,132.7,132.25,132.36,17171.0,128.7779,128.7779,128.3412,128.448,17171.0
2024-01-29 13:45:00,132.38,132.38,132.22,132.32,18246.0,128.4674,128.4674,128.3121,128.4091,18246.0
2024-01-29 13:50:00,132.31,132.33,132.14,132.2,7550.0,128.3994,128.4188,128.2345,128.2927,7550.0
2024-01-29 13:55:00,132.22,132.29,132.17,132.25,7125.0,128.3121,128.38,128.2636,128.3412,7125.0
2024-01-29 14:00:00,132.25,132.31,132.2,132.25,7402.0,128.3412,128.3994,128.2927,128.3412,7402.0
2024-01-29 14:05:00,132.29,132.38,132.23,132.38,10638.0,128.38,128.4674,128.3218,128.4674,10638.0
2024-01-29 14:10:00,132.35,132.44,132.3,132.43,11921.0,128.4383,128.5256,128.3897,128.5159,11921.0
2024-01-29 14:15:00,132.43,132.57,132.35,132.57,11953.0,128.5159,128.6518,128.4383,128.6518,11953.0
2024-01-29 14:20:00,132.57,132.72,132.57,132.72,10954.0,128.6518,128.7973,128.6518,128.7973,10954.0
2024-01-29 14:25:00,132.69,132.9,132.69,132.9,9705.0,128.7682,128.972,128.7682,128.972,9705.0
2024-01-29 14:30:00,132.87,133.08,132.84,133.05,17813.0,128.9429,129.1467,128.9138,129.1176,17813.0
2024-01-29 14:35:00,133.01,133.1,132.96,133.04,17221.0,129.0787,129.1661,129.0302,129.1079,17221.0
2024-01-29 14:40:00,133.01,133.27,132.99,133.27,10284.0,129.0787,129.3311,129.0593,129.3311,10284.0
2024-01-29 14:45:00,133.25,133.28,133.14,133.14,10642.0,129.3117,129.3408,129.2049,129.2049,10642.0
2024-01-29 14:50:00,133.16,133.22,133.08,133.11,11247.0,129.2243,129.2825,129.1467,129.1758,11247.0
2024-01-29 14:55:00,133.06,133.26,133.06,133.26,8525.0,129.1273,129.3214,129.1273,129.3214,8525.0
2024-01-29 15:00:00,133.26,133.7,133.26,133.66,14456.0,129.3214,129.7484,129.3214,129.7095,14456.0
2024-01-29 15:05:00,133.66,133.72,133.56,133.66,18842.0,129.7095,129.7678,129.6125,129.7095,18842.0
2024-01-29 15:10:00,133.65,133.79,133.65,133.7,13655.0,129.6998,129.8357,129.6998,129.7484,13655.0
2024-01-29 15:15:00,133.72,133.88,133.65,133.88,16453.0,129.7678,129.923,129.6998,129.923,16453.0
2024-01-29 15:20:00,133.89,133.99,133.82,133.98,13875.0,129.9327,130.0298,129.8648,130.0201,13875.0
2024-01-29 15:25:00,133.97,134.09,133.85,133.94,26963.0,130.0104,130.1268,129.8939,129.9813,26963.0
2024-01-29 15:30:00,133.97,134.0,133.67,133.83,15556.0,130.0104,130.0395,129.7192,129.8745,15556.0
2024-01-29 15:35:00,133.81,133.83,133.68,133.75,13888.0,129.8551,129.8745,129.7289,129.7969,13888.0
2024-01-29 15:40:00,133.74,133.9,133.64,133.8,17414.0,129.7872,129.9424,129.6901,129.8454,17414.0
2024-01-29 15:45:00,133.82,133.97,133.74,133.95,43984.0,129.8648,130.0104,129.7872,129.991,43984.0
2024-01-29 15:50:00,133.94,134.05,133.64,133.75,71274.0,129.9813,130.088,129.6901,129.7969,71274.0
2024-01-29 15:55:00,133.73,133.85,133.57,133.69,219455.0,129.7775,129.8939,129.6222,129.7387,219455.0
2024-01-30 09:30:00,132.87,132.94,130.98,131.43,33348.0,128.9429,129.0108,127.1087,127.5454,33348.0
2024-01-30 09:35:00,131.35,131.49,130.34,130.34,29520.0,127.4678,127.6037,126.4877,126.4877,29520.0
2024-01-30 09:40:00,130.52,130.52,129.5,129.5,54263.0,126.6623,126.6623,125.6725,125.6725,54263.0
2024-01-30 09:45:00,129.46,130.0,129.05,129.58,42963.0,125.6337,126.1577,125.2358,125.7501,42963.0
2024-01-30 09:50:00,129.58,130.7,129.44,130.57,34296.0,125.7501,126.837,125.6143,126.7109,34296.0
2024-01-30 09:55:00,130.61,130.99,130.41,130.9,36002.0,126.7497,127.1185,126.5556,127.0311,36002.0
2024-01-30 10:00:00,130.88,130.91,130.13,130.15,31202.0,127.0117,127.0408,126.2839,126.3033,31202.0
2024-01-30 10:05:00,130.22,130.36,130.0,130.32,17806.0,126.3712,126.5071,126.1577,126.4683,17806.0
2024-01-30 10:10:00,130.31,130.54,130.0,130.11,36698.0,126.4586,126.6818,126.1577,126.2645,36698.0
2024-01-30 10:15:00,130.01,130.18,129.71,129.73,24598.0,126.1674,126.3324,125.8763,125.8957,24598.0
2024-01-30 10:20:00,129.84,129.87,129.46,129.6,25362.0,126.0024,126.0316,125.6337,125.7695,25362.0
2024-01-30 10:25:00,129.56,129.73,129.48,129.58,11114.0,125.7307,125.8957,125.6531,125.7501,11114.0
2024-01-30 10:30:00,129.54,129.75,129.39,129.75,21218.0,125.7113,125.9151,125.5657,125.9151,21218.0
2024-01-30 10:35:00,129.75,129.86,129.5,129.57,12281.0,125.9151,126.0219,125.6725,125.7404,12281.0
2024-01-30 10:40:00,129.58,129.78,129.56,129.56,12788.0,125.7501,125.9442,125.7307,125.7307,12788.0
2024-01-30 10:45:00,129.62,129.76,129.49,129.69,17171.0,125.7889,125.9248,125.6628,125.8569,17171.0
2024-01-30 10:50:00,129.66,130.18,129.61,130.18,15293.0,125.8278,126.3324,125.7792,126.3324,15293.0
2024-01-30 10:55:00,130.11,130.32,129.82,129.91,11165.0,126.2645,126.4683,125.983,126.0704,11165.0
2024-01-30 11:00:00,129.91,130.0,129.85,129.92,9226.0,126.0704,126.1577,126.0121,126.0801,9226.0
2024-01-30 11:05:00,129.92,130.24,129.92,130.21,13551.0,126.0801,126.3906,126.0801,126.3615,13551.0
2024-01-30 11:10:00,130.27,130.57,130.19,130.52,30427.0,126.4197,126.7109,126.3421,126.6623,30427.0
2024-01-30 11:15:00,130.55,130.56,130.41,130.43,17811.0,126.6915,126.7012,126.5556,126.575,17811.0
2024-01-30 11:20:00,130.43,130.62,130.38,130.52,41695.0,126.575,126.7594,126.5265,126.6623,41695.0
2024-01-30 11:25:00,130.51,130.65,130.51,130.57,12963.0,126.6526,126.7885,126.6526,126.7109,12963.0
2024-01-30 11:30:00,130.54,130.65,130.43,130.6,29020.0,126.6818,126.7885,126.575,126.74,29020.0
2024-01-30 11:35:00,130.63,130.73,130.58,130.65,13583.0,126.7691,126.8661,126.7206,126.7885,13583.0
2024-01-30 11:40:00,130.6,130.82,130.6,130.77,17015.0,126.74,126.9535,126.74,126.905,17015.0
2024-01-30 11:45:00,130.76,131.12,130.76,131.04,13234.0,126.8952,127.2446,126.8952,127.167,13234.0
2024-01-30 11:50:00,131.06,131.23,131.0,131.09,15146.0,127.1864,127.3514,127.1282,127.2155,15146.0
2024-01-30 11:55:00,131.08,131.16,130.9,130.93,32270.0,127.2058,127.2834,127.0311,127.0602,32270.0
2024-01-30 12:00:00,130.88,130.95,130.84,130.87,31569.0,127.0117,127.0796,126.9729,127.002,31569.0
2024-01-30 12:05:00,130.85,130.93,130.83,130.87,17586.0,126.9826,127.0602,126.9632,127.002,17586.0
2024-01-30 12:10:00,130.88,130.99,130.8,130.99,16788.0,127.0117,127.1185,126.9341,127.1185,16788.0
2024-01-30 12:15:00,130.96,131.21,130.87,131.17,10038.0,127.0893,127.3319,127.002,127.2931,10038.0
2024-01-30 12:20:00,131.2,131.53,131.2,131.53,11801.0,127.3222,127.6425,127.3222,127.6425,11801.0
2024-01-30 12:25:00,131.53,131.59,131.32,131.37,46301.0,127.6425,127.7007,127.4387,127.4872,46301.0
2024-01-30 12:30:00,131.33,131.38,131.11,131.29,35706.0,127.4484,127.4969,127.2349,127.4096,35706.0
2024-01-30 12:35:00,131.32,131.32,130.98,131.03,39758.0,127.4387,127.4387,127.1087,127.1573,39758.0
2024-01-30 12:40:00,131.03,131.39,131.03,131.32,12780.0,127.1573,127.5066,127.1573,127.4387,12780.0
2024-01-30 12:45:00,131.31,131.41,131.2,131.38,8267.0,127.429,127.526,127.3222,127.4969,8267.0
2024-01-30 12:50:00,131.36,131.45,131.28,131.44,3678.0,127.4775,127.5649,127.3999,127.5552,3678.0
2024-01-30 12:55:00,131.47,131.48,131.37,131.44,7551.0,127.5843,127.594,127.4872,127.5552,7551.0
2024-01-30 13:00:00,131.41,131.6,131.38,131.58,7394.0,127.526,127.7104,127.4969,127.691,7394.0
2024-01-30 13:05:00,131.6,131.74,131.55,131.63,5880.0,127.7104,127.8463,127.6619,127.7395,5880.0
2024-01-30 13:10:00,131.61,131.79,131.56,131.75,10670.0,127.7201,127.8948,127.6716,127.856,10670.0
2024-01-30 13:15:00,131.77,131.81,131.69,131.78,5344.0,127.8754,127.9142,127.7978,127.8851,5344.0
2024-01-30 13:20:00,131.78,131.87,131.76,131.81,6085.0,127.8851,127.9724,127.8657,127.9142,6085.0
2024-01-30 13:25:00,131.83,131.94,131.64,131.64,8428.0,127.9336,128.0404,127.7492,127.7492,8428.0
2024-01-30 13:30:00,131.66,131.71,131.42,131.49,10280.0,127.7686,127.8172,127.5357,127.6037,10280.0
2024-01-30 13:35:00,131.42,131.42,131.22,131.33,9739.0,127.5357,127.5357,127.3417,127.4484,9739.0
2024-01-30 13:40:00,131.28,131.43,131.24,131.36,9430.0,127.3999,127.5454,127.3611,127.4775,9430.0
2024-01-30 13:45:00,131.36,131.36,131.25,131.28,7353.0,127.4775,127.4775,127.3708,127.3999,7353.0
2024-01-30 13:50:00,131.28,131.31,131.23,131.29,15712.0,127.3999,127.429,127.3514,127.4096,15712.0
2024-01-30 13:55:00,131.28,131.48,131.28,131.48,6913.0,127.3999,127.594,127.3999,127.594,6913.0
2024-01-30 14:00:00,131.47,131.49,131.32,131.37,5246.0,127.5843,127.6037,127.4387,127.4872,5246.0
2024-01-30 14:05:00,131.35,131.36,131.25,131.3,8313.0,127.4678,127.4775,127.3708,127.4193,8313.0
2024-01-30 14:10:00,131.33,131.4,131.29,131.4,7971.0,127.4484,127.5163,127.4096,127.5163,7971.0
2024-01-30 14:15:00,131.37,131.48,131.31,131.48,7428.0,127.4872,127.594,127.429,127.594,7428.0
2024-01-30 14:20:00,131.47,131.47,131.29,131.31,7840.0,127.5843,127.5843,127.4096,127.429,7840.0
2024-01-30 14:25:00,131.32,131.36,131.22,131.31,22876.0,127.4387,127.4775,127.3417,127.429,22876.0
2024-01-30 14:30:00,131.31,131.45,131.22,131.44,9185.0,127.429,127.5649,127.3417,127.5552,9185.0
2024-01-30 14:35:00,131.45,131.46,131.31,131.38,8095.0,127.5649,127.5746,127.429,127.4969,8095.0
2024-01-30 14:40:00,131.32,131.39,131.28,131.35,7743.0,127.4387,127.5066,127.3999,127.4678,7743.0
2024-01-30 14:45:00,131.32,131.39,131.28,131.37,8970.0,127.4387,127.5066,127.3999,127.4872,8970.0
2024-01-30 14:50:00,131.4,131.53,131.4,131.45,6363.0,127.5163,127.6425,127.5163,127.5649,6363.0
2024-01-30 14:55:00,131.43,131.54,131.4,131.54,13743.0,127.5454,127.6522,127.5163,127.6522,13743.0
2024-01-30 15:00:00,131.56,131.56,131.36,131.38,9894.0,127.6716,127.6716,127.4775,127.4969,9894.0
2024-01-30 15:05:00,131.32,131.47,131.29,131.4,23436.0,127.4387,127.5843,127.4096,127.5163,23436.0
2024-01-30 15:10:00,131.4,131.48,131.36,131.45,11962.0,127.5163,127.594,127.4775,127.5649,11962.0
2024-01-30 15:15:00,131.43,131.58,131.42,131.53,22071.0,127.5454,127.691,127.5357,127.6425,22071.0
2024-01-30 15:20:00,131.53,131.55,131.39,131.44,9544.0,127.6425,127.6619,127.5066,127.5552,9544.0
2024-01-30 15:25:00,131.45,131.63,131.45,131.48,26010.0,127.5649,127.7395,127.5649,127.594,26010.0
2024-01-30 15:30:00,131.47,131.51,131.3,131.38,23706.0,127.5843,127.6231,127.4193,127.4969,23706.0
2024-01-30 15:35:00,131.39,131.47,131.33,131.43,11807.0,127.5066,127.5843,127.4484,127.5454,11807.0
2024-01-30 15:40:00,131.43,131.46,131.3,131.31,16238.0,127.5454,127.5746,127.4193,127.429,16238.0
2024-01-30 15:45:00,131.3,131.49,131.3,131.47,23589.0,127.4193,127.6037,127.4193,127.5843,23589.0
2024-01-30 15:50:00,131.49,131.83,131.45,131.81,91262.0,127.6037,127.9336,127.5649,127.9142,91262.0
2024-01-30 15:55:00,131.82,131.96,131.62,131.9,184938.0,127.9239,128.0598,127.7298,128.0016,184938.0
2024-01-31 09:30:00,132.84,132.84,131.93,132.17,31298.0,128.9138,128.9138,128.0307,128.2636,31298.0
2024-01-31 09:35:00,132.22,132.8,132.07,132.34,16789.0,128.3121,128.875,128.1665,128.4286,16789.0
2024-01-31 09:40:00,132.43,133.35,132.43,133.2,8497.0,128.5159,129.4087,128.5159,129.2631,8497.0
2024-01-31 09:45:00,133.23,133.45,133.0,133.22,16678.0,129.2922,129.5057,129.069,129.2825,16678.0
2024-01-31 09:50:00,133.19,133.3,132.81,132.81,16162.0,129.2534,129.3602,128.8847,128.8847,16162.0
2024-01-31 09:55:00,132.85,132.85,132.3,132.45,5857.0,128.9235,128.9235,128.3897,128.5353,5857.0
2024-01-31 10:00:00,132.52,132.65,132.27,132.56,10559.0,128.6032,128.7294,128.3606,128.642,10559.0
2024-01-31 10:05:00,132.48,132.5,132.28,132.41,13183.0,128.5644,128.5838,128.3703,128.4965,13183.0
2024-01-31 10:10:00,132.38,132.93,132.38,132.93,12674.0,128.4674,129.0011,128.4674,129.0011,12674.0
2024-01-31 10:15:00,132.95,132.97,132.6,132.67,12478.0,129.0205,129.0399,128.6809,128.7488,12478.0
2024-01-31 10:20:00,132.68,132.87,132.61,132.83,9157.0,128.7585,128.9429,128.6906,128.9041,9157.0
2024-01-31 10:25:00,132.88,133.41,132.87,133.34,10311.0,128.9526,129.4669,128.9429,129.399,10311.0
2024-01-31 10:30:00,133.35,133.47,133.07,133.19,13234.0,129.4087,129.5252,129.137,129.2534,13234.0
2024-01-31 10:35:00,133.16,133.47,133.07,133.4,7464.0,129.2243,129.5252,129.137,129.4572,7464.0
2024-01-31 10:40:00,133.4,133.6,133.17,133.21,13395.0,129.4572,129.6513,129.234,129.2728,13395.0
2024-01-31 10:45:00,133.2,133.52,133.2,133.45,4094.0,129.2631,129.5737,129.2631,129.5057,4094.0
2024-01-31 10:50:00,133.42,133.52,133.3,133.4,12408.0,129.4766,129.5737,129.3602,129.4572,12408.0
2024-01-31 10:55:00,133.46,133.57,133.27,133.57,15626.0,129.5154,129.6222,129.3311,129.6222,15626.0
2024-01-31 11:00:00,133.49,133.51,133.2,133.2,11551.0,129.5446,129.564,129.2631,129.2631,11551.0
2024-01-31 11:05:00,133.2,133.29,133.11,133.21,1814.0,129.2631,129.3505,129.1758,129.2728,1814.0
2024-01-31 11:10:00,133.25,133.26,133.1,133.15,9157.0,129.3117,129.3214,129.1661,129.2146,9157.0
2024-01-31 11:15:00,133.15,133.24,133.1,133.17,11771.0,129.2146,129.302,129.1661,129.234,11771.0
2024-01-31 11:20:00,133.18,133.43,133.17,133.36,4366.0,129.2437,129.4863,129.234,129.4184,4366.0
2024-01-31 11:25:00,133.38,133.44,133.28,133.37,3841.0,129.4378,129.496,129.3408,129.4281,3841.0
2024-01-31 11:30:00,133.26,133.33,133.13,133.28,8336.0,129.3214,129.3893,129.1952,129.3408,8336.0
2024-01-31 11:35:00,133.33,133.33,133.08,133.16,20848.0,129.3893,129.3893,129.1467,129.2243,20848.0
2024-01-31 11:40:00,133.16,133.22,133.09,133.19,8217.0,129.2243,129.2825,129.1564,129.2534,8217.0
2024-01-31 11:45:00,133.19,133.29,133.1,133.18,18622.0,129.2534,129.3505,129.1661,129.2437,18622.0
2024-01-31 11:50:00,133.19,133.39,133.16,133.28,5481.0,129.2534,129.4475,129.2243,129.3408,5481.0
2024-01-31 11:55:00,133.17,133.19,133.1,133.19,5061.0,129.234,129.2534,129.1661,129.2534,5061.0
2024-01-31 12:00:00,133.14,133.2,133.1,133.14,2775.0,129.2049,129.2631,129.1661,129.2049,2775.0
2024-01-31 12:05:00,133.1,133.14,132.87,132.9,13961.0,129.1661,129.2049,128.9429,128.972,13961.0
2024-01-31 12:10:00,132.93,133.21,132.87,133.13,6640.0,129.0011,129.2728,128.9429,129.1952,6640.0
2024-01-31 12:15:00,133.05,133.38,132.96,133.38,6288.0,129.1176,129.4378,129.0302,129.4378,6288.0
2024-01-31 12:20:00,133.23,133.35,133.17,133.35,4286.0,129.2922,129.4087,129.234,129.4087,4286.0
2024-01-31 12:25:00,133.4,133.44,133.25,133.43,2557.0,129.4572,129.496,129.3117,129.4863,2557.0
2024-01-31 12:30:00,133.46,133.46,133.24,133.24,3180.0,129.5154,129.5154,129.302,129.302,3180.0
2024-01-31 12:35:00,133.26,133.33,133.17,133.31,6196.0,129.3214,129.3893,129.234,129.3699,6196.0
2024-01-31 12:40:00,133.31,133.33,133.23,133.28,2670.0,129.3699,129.3893,129.2922,129.3408,2670.0
2024-01-31 12:45:00,133.31,133.33,133.24,133.31,3010.0,129.3699,129.3893,129.302,129.3699,3010.0
2024-01-31 12:50:00,133.33,133.44,133.32,133.36,2974.0,129.3893,129.496,129.3796,129.4184,2974.0
2024-01-31 12:55:00,133.37,133.48,133.37,133.44,5455.0,129.4281,129.5349,129.4281,129.496,5455.0
2024-01-31 13:00:00,133.42,133.43,133.23,133.26,3760.0,129.4766,129.4863,129.2922,129.3214,3760.0
2024-01-31 13:05:00,133.22,133.28,133.13,133.17,12605.0,129.2825,129.3408,129.1952,129.234,12605.0
2024-01-31 13:10:00,133.14,133.21,133.1,133.15,4838.0,129.2049,129.2728,129.1661,129.2146,4838.0
2024-01-31 13:15:00,133.18,133.2,132.94,132.94,8588.0,129.2437,129.2631,129.0108,129.0108,8588.0
2024-01-31 13:20:00,132.94,132.98,132.72,132.87,11122.0,129.0108,129.0496,128.7973,128.9429,11122.0
2024-01-31 13:25:00,132.91,133.07,132.87,133.06,12817.0,128.9817,129.137,128.9429,129.1273,12817.0
2024-01-31 13:30:00,133.1,133.25,133.09,133.22,2410.0,129.1661,129.3117,129.1564,129.2825,2410.0
2024-01-31 13:35:00,133.18,133.2,133.12,133.16,5047.0,129.2437,129.2631,129.1855,129.2243,5047.0
2024-01-31 13:40:00,133.15,133.25,133.11,133.23,4769.0,129.2146,129.3117,129.1758,129.2922,4769.0
2024-01-31 13:45:00,133.27,133.38,133.25,133.38,5395.0,129.3311,129.4378,129.3117,129.4378,5395.0
2024-01-31 13:50:00,133.39,133.4,133.23,133.25,8273.0,129.4475,129.4572,129.2922,129.3117,8273.0
2024-01-31 13:55:00,133.27,133.33,133.24,133.27,3432.0,129.3311,129.3893,129.302,129.3311,3432.0
2024-01-31 14:00:00,133.34,133.4,132.87,133.24,21750.0,129.399,129.4572,128.9429,129.302,21750.0
2024-01-31 14:05:00,133.32,133.39,133.05,133.08,6711.0,129.3796,129.4475,129.1176,129.1467,6711.0
2024-01-31 14:10:00,133.14,133.18,132.98,133.03,19034.0,129.2049,129.2437,129.0496,129.0982,19034.0
2024-01-31 14:15:00,133.03,133.26,133.0,133.06,13603.0,129.0982,129.3214,129.069,129.1273,13603.0
2024-01-31 14:20:00,133.06,133.15,133.04,133.04,3102.0,129.1273,129.2146,129.1079,129.1079,3102.0
2024-01-31 14:25:00,133.06,133.15,133.0,133.0,7871.0,129.1273,129.2146,129.069,129.069,7871.0
2024-01-31 14:30:00,133.1,133.42,133.07,133.28,5666.0,129.1661,129.4766,129.137,129.3408,5666.0
2024-01-31 14:35:00,133.41,133.62,133.29,133.56,5829.0,129.4669,129.6707,129.3505,129.6125,5829.0
2024-01-31 14:40:00,133.6,133.84,133.54,133.67,6152.0,129.6513,129.8842,129.5931,129.7192,6152.0
2024-01-31 14:45:00,133.72,133.83,133.59,133.64,4445.0,129.7678,129.8745,129.6416,129.6901,4445.0
2024-01-31 14:50:00,133.64,133.64,133.43,133.53,10075.0,129.6901,129.6901,129.4863,129.5834,10075.0
2024-01-31 14:55:00,133.5,133.6,133.24,133.32,12269.0,129.5543,129.6513,129.302,129.3796,12269.0
2024-01-31 15:00:00,133.27,133.36,132.98,133.07,34307.0,129.3311,129.4184,129.0496,129.137,34307.0
2024-01-31 15:05:00,133.0,133.09,132.67,132.69,33666.0,129.069,129.1564,128.7488,128.7682,33666.0
2024-01-31 15:10:00,132.75,132.9,132.34,132.34,6538.0,128.8264,128.972,128.4286,128.4286,6538.0
2024-01-31 15:15:00,132.32,132.74,132.3,132.5,17523.0,128.4091,128.8167,128.3897,128.5838,17523.0
2024-01-31 15:20:00,132.53,132.79,132.52,132.67,5983.0,128.6129,128.8653,128.6032,128.7488,5983.0
2024-01-31 15:25:00,132.6,132.71,132.49,132.51,11236.0,128.6809,128.7876,128.5741,128.5935,11236.0
2024-01-31 15:30:00,132.5,132.61,132.47,132.53,16335.0,128.5838,128.6906,128.5547,128.6129,16335.0
2024-01-31 15:35:00,132.5,132.66,132.48,132.61,12820.0,128.5838,128.7391,128.5644,128.6906,12820.0
2024-01-31 15:40:00,132.57,132.62,132.29,132.33,17372.0,128.6518,128.7003,128.38,128.4188,17372.0
2024-01-31 15:45:00,132.33,132.4,132.28,132.35,24391.0,128.4188,128.4868,128.3703,128.4383,24391.0
2024-01-31 15:50:00,132.33,132.43,131.88,132.19,57093.0,128.4188,128.5159,127.9821,128.283,57093.0
2024-01-31 15:55:00,132.22,132.25,131.94,132.03,96788.0,128.3121,128.3412,128.0404,128.1277,96788.0
2024-02-01 09:30:00,132.12,132.43,132.12,132.14,2394.0,128.2151,128.5159,128.2151,128.2345,2394.0
2024-02-01 09:35:00,132.26,132.84,131.93,132.63,38171.0,128.3509,128.9138,128.0307,128.71,38171.0
2024-02-01 09:40:00,132.78,133.37,132.75,133.37,10177.0,128.8555,129.4281,128.8264,129.4281,10177.0
2024-02-01 09:45:00,133.45,133.85,133.29,133.59,15909.0,129.5057,129.8939,129.3505,129.6416,15909.0
2024-02-01 09:50:00,133.57,134.1,133.57,133.91,8156.0,129.6222,130.1365,129.6222,129.9521,8156.0
2024-02-01 09:55:00,133.89,133.92,133.46,133.46,12439.0,129.9327,129.9619,129.5154,129.5154,12439.0
2024-02-01 10:00:00,133.49,134.09,133.35,133.87,9033.0,129.5446,130.1268,129.4087,129.9133,9033.0
2024-02-01 10:05:00,133.89,134.04,133.8,133.83,6798.0,129.9327,130.0783,129.8454,129.8745,6798.0
2024-02-01 10:10:00,133.83,134.18,133.81,133.98,12957.0,129.8745,130.2142,129.8551,130.0201,12957.0
2024-02-01 10:15:00,133.93,134.38,133.93,134.15,8365.0,129.9716,130.4083,129.9716,130.1851,8365.0
2024-02-01 10:20:00,134.14,134.31,133.94,134.08,9252.0,130.1754,130.3403,129.9813,130.1171,9252.0
2024-02-01 10:25:00,134.09,134.4,134.0,134.07,9105.0,130.1268,130.4277,130.0395,130.1074,9105.0
2024-02-01 10:30:00,134.09,134.19,133.93,134.13,15550.0,130.1268,130.2239,129.9716,130.1656,15550.0
2024-02-01 10:35:00,134.14,134.46,134.07,134.45,5990.0,130.1754,130.4859,130.1074,130.4762,5990.0
2024-02-01 10:40:00,134.47,134.47,134.31,134.39,4546.0,130.4956,130.4956,130.3403,130.418,4546.0
2024-02-01 10:45:00,134.43,134.63,134.37,134.42,12332.0,130.4568,130.6509,130.3986,130.4471,12332.0
2024-02-01 10:50:00,134.43,134.44,134.28,134.36,6270.0,130.4568,130.4665,130.3112,130.3888,6270.0
2024-02-01 10:55:00,134.31,134.46,134.0,134.18,10768.0,130.3403,130.4859,130.0395,130.2142,10768.0
2024-02-01 11:00:00,134.23,134.35,134.11,134.3,4884.0,130.2627,130.3791,130.1462,130.3306,4884.0
2024-02-01 11:05:00,134.29,134.55,134.29,134.36,3924.0,130.3209,130.5732,130.3209,130.3888,3924.0
2024-02-01 11:10:00,134.28,134.6,134.28,134.5,3850.0,130.3112,130.6218,130.3112,130.5247,3850.0
2024-02-01 11:15:00,134.58,134.75,134.57,134.58,4184.0,130.6023,130.7673,130.5926,130.6023,4184.0
2024-02-01 11:20:00,134.62,134.72,134.5,134.68,4865.0,130.6412,130.7382,130.5247,130.6994,4865.0
2024-02-01 11:25:00,134.7,134.86,134.58,134.81,7906.0,130.7188,130.8741,130.6023,130.8255,7906.0
2024-02-01 11:30:00,134.85,135.02,134.84,134.87,13108.0,130.8644,131.0293,130.8547,130.8838,13108.0
2024-02-01 11:35:00,134.84,135.28,134.77,135.28,13114.0,130.8547,131.2817,130.7867,131.2817,13114.0
2024-02-01 11:40:00,135.24,135.44,135.22,135.36,62360.0,131.2428,131.4369,131.2234,131.3593,62360.0
2024-02-01 11:45:00,135.36,135.51,135.31,135.44,6658.0,131.3593,131.5049,131.3108,131.4369,6658.0
2024-02-01 11:50:00,135.44,135.58,135.37,135.43,6053.0,131.4369,131.5728,131.369,131.4272,6053.0
2024-02-01 11:55:00,135.33,135.58,135.33,135.49,17053.0,131.3302,131.5728,131.3302,131.4854,17053.0
2024-02-01 12:00:00,135.53,135.8,135.45,135.66,20797.0,131.5243,131.7863,131.4466,131.6504,20797.0
2024-02-01 12:05:00,135.68,135.74,135.37,135.5,46936.0,131.6698,131.7281,131.369,131.4952,46936.0
2024-02-01 12:10:00,135.5,135.67,135.38,135.42,12460.0,131.4952,131.6601,131.3787,131.4175,12460.0
2024-02-01 12:15:00,135.44,135.48,135.31,135.35,6527.0,131.4369,131.4757,131.3108,131.3496,6527.0
2024-02-01 12:20:00,135.34,135.55,135.23,135.44,8191.0,131.3399,131.5437,131.2331,131.4369,8191.0
2024-02-01 12:25:00,135.46,135.69,135.35,135.69,59687.0,131.4563,131.6795,131.3496,131.6795,59687.0
2024-02-01 12:30:00,135.73,136.37,135.65,136.35,27875.0,131.7184,132.3394,131.6407,132.32,27875.0
2024-02-01 12:35:00,136.37,136.6,136.14,136.48,20762.0,132.3394,132.5626,132.1162,132.4462,20762.0
2024-02-01 12:40:00,136.45,136.8,136.45,136.77,8121.0,132.4171,132.7567,132.4171,132.7276,8121.0
2024-02-01 12:45:00,136.75,137.14,136.75,137.14,12481.0,132.7082,133.0867,132.7082,133.0867,12481.0
2024-02-01 12:50:00,137.15,137.58,137.15,137.58,17499.0,133.0964,133.5137,133.0964,133.5137,17499.0
2024-02-01 12:55:00,137.58,137.68,137.21,137.21,12844.0,133.5137,133.6107,133.1546,133.1546,12844.0
2024-02-01 13:00:00,137.2,137.29,136.54,136.54,16438.0,133.1449,133.2322,132.5044,132.5044,16438.0
2024-02-01 13:05:00,136.56,136.61,136.11,136.15,15953.0,132.5238,132.5723,132.0871,132.1259,15953.0
2024-02-01 13:10:00,136.15,136.22,135.8,135.8,12889.0,132.1259,132.1939,131.7863,131.7863,12889.0
2024-02-01 13:15:00,135.72,136.01,135.72,135.86,88890.0,131.7087,131.9901,131.7087,131.8445,88890.0
2024-02-01 13:20:00,135.86,135.91,135.26,135.33,37233.0,131.8445,131.893,131.2622,131.3302,37233.0
2024-02-01 13:25:00,135.39,135.58,135.34,135.54,11872.0,131.3884,131.5728,131.3399,131.534,11872.0
2024-02-01 13:30:00,135.55,135.74,135.15,135.28,26158.0,131.5437,131.7281,131.1555,131.2817,26158.0
2024-02-01 13:35:00,135.25,135.25,134.87,134.96,12646.0,131.2525,131.2525,130.8838,130.9711,12646.0
2024-02-01 13:40:00,134.92,135.18,134.9,135.13,14949.0,130.9323,131.1846,130.9129,131.1361,14949.0
2024-02-01 13:45:00,135.15,135.43,135.08,135.27,17773.0,131.1555,131.4272,131.0876,131.272,17773.0
2024-02-01 13:50:00,135.27,135.56,135.24,135.36,22020.0,131.272,131.5534,131.2428,131.3593,22020.0
2024-02-01 13:55:00,135.34,135.47,135.29,135.37,10428.0,131.3399,131.466,131.2914,131.369,10428.0
2024-02-01 14:00:00,135.38,135.52,135.27,135.5,8430.0,131.3787,131.5146,131.272,131.4952,8430.0
2024-02-01 14:05:00,135.52,135.55,135.45,135.5,8643.0,131.5146,131.5437,131.4466,131.4952,8643.0
2024-02-01 14:10:00,135.47,135.8,135.16,135.23,21211.0,131.466,131.7863,131.1652,131.2331,21211.0
2024-02-01 14:15:00,135.24,135.54,135.23,135.51,20249.0,131.2428,131.534,131.2331,131.5049,20249.0
2024-02-01 14:20:00,135.56,135.78,135.53,135.65,9723.0,131.5534,131.7669,131.5243,131.6407,9723.0
2024-02-01 14:25:00,135.64,135.7,135.44,135.44,6355.0,131.631,131.6892,131.4369,131.4369,6355.0
2024-02-01 14:30:00,135.46,135.48,135.27,135.33,6019.0,131.4563,131.4757,131.272,131.3302,6019.0
2024-02-01 14:35:00,135.4,135.71,135.4,135.71,5665.0,131.3981,131.6989,131.3981,131.6989,5665.0
2024-02-01 14:40:00,135.75,135.85,135.59,135.79,5524.0,131.7378,131.8348,131.5825,131.7766,5524.0
2024-02-01 14:45:00,135.78,135.9,135.75,135.75,8465.0,131.7669,131.8833,131.7378,131.7378,8465.0
2024-02-01 14:50:00,135.78,135.84,135.61,135.61,6600.0,131.7669,131.8251,131.6019,131.6019,6600.0
2024-02-01 14:55:00,135.62,135.62,135.46,135.54,6953.0,131.6116,131.6116,131.4563,131.534,6953.0
2024-02-01 15:00:00,135.55,135.58,135.48,135.5,6952.0,131.5437,131.5728,131.4757,131.4952,6952.0
2024-02-01 15:05:00,135.51,135.58,135.4,135.4,7421.0,131.5049,131.5728,131.3981,131.3981,7421.0
2024-02-01 15:10:00,135.39,135.43,135.32,135.32,5841.0,131.3884,131.4272,131.3205,131.3205,5841.0
2024-02-01 15:15:00,135.3,135.62,135.3,135.57,8753.0,131.3011,131.6116,131.3011,131.5631,8753.0
2024-02-01 15:20:00,135.58,135.64,135.54,135.61,8151.0,131.5728,131.631,131.534,131.6019,8151.0
2024-02-01 15:25:00,135.59,135.61,135.44,135.55,12004.0,131.5825,131.6019,131.4369,131.5437,12004.0
2024-02-01 15:30:00,135.57,136.0,135.57,136.0,19447.0,131.5631,131.9804,131.5631,131.9804,19447.0
2024-02-01 15:35:00,136.01,136.27,136.01,136.27,10641.0,131.9901,132.2424,131.9901,132.2424,10641.0
2024-02-01 15:40:00,136.27,136.34,136.22,136.22,16402.0,132.2424,132.3103,132.1939,132.1939,16402.0
2024-02-01 15:45:00,136.19,136.23,135.94,135.96,28054.0,132.1648,132.2036,131.9221,131.9416,28054.0
2024-02-01 15:50:00,135.97,136.18,135.75,135.94,63522.0,131.9513,132.1551,131.7378,131.9221,63522.0
2024-02-01 15:55:00,135.97,136.05,135.79,135.95,178757.0,131.9513,132.0289,131.7766,131.9319,178757.0
2024-02-02 09:30:00,135.36,135.93,134.73,134.85,30759.0,131.3593,131.9124,130.7479,130.8644,30759.0
2024-02-02 09:35:00,134.78,135.19,134.77,135.08,12917.0,130.7964,131.1943,130.7867,131.0876,12917.0
2024-02-02 09:40:00,134.95,135.08,134.35,134.75,24442.0,130.9614,131.0876,130.3791,130.7673,24442.0
2024-02-02 09:45:00,134.63,134.8,134.33,134.55,16146.0,130.6509,130.8158,130.3597,130.5732,16146.0
2024-02-02 09:50:00,134.58,135.49,134.47,135.49,13849.0,130.6023,131.4854,130.4956,131.4854,13849.0
2024-02-02 09:55:00,135.42,135.53,134.54,134.54,5570.0,131.4175,131.5243,130.5635,130.5635,5570.0
2024-02-02 10:00:00,134.72,135.06,134.63,135.06,7595.0,130.7382,131.0682,130.6509,131.0682,7595.0
2024-02-02 10:05:00,135.11,135.32,134.92,135.32,7122.0,131.1167,131.3205,130.9323,131.3205,7122.0
2024-02-02 10:10:00,135.4,135.47,134.97,135.13,19341.0,131.3981,131.466,130.9808,131.1361,19341.0
2024-02-02 10:15:00,135.12,135.12,134.74,134.75,5817.0,131.1264,131.1264,130.7576,130.7673,5817.0
2024-02-02 10:20:00,134.65,134.88,134.63,134.83,6760.0,130.6703,130.8935,130.6509,130.845,6760.0
2024-02-02 10:25:00,134.81,134.99,134.64,134.91,21632.0,130.8255,131.0002,130.6606,130.9226,21632.0
2024-02-02 10:30:00,134.99,135.01,134.8,134.97,9394.0,131.0002,131.0196,130.8158,130.9808,9394.0
2024-02-02 10:35:00,134.94,135.01,134.67,134.82,14083.0,130.9517,131.0196,130.6897,130.8353,14083.0
2024-02-02 10:40:00,134.84,134.97,134.81,134.91,7159.0,130.8547,130.9808,130.8255,130.9226,7159.0
2024-02-02 10:45:00,134.97,135.14,134.68,134.82,11335.0,130.9808,131.1458,130.6994,130.8353,11335.0
2024-02-02 10:50:00,134.72,134.91,134.72,134.91,10852.0,130.7382,130.9226,130.7382,130.9226,10852.0
2024-02-02 10:55:00,134.86,135.29,134.85,135.29,6659.0,130.8741,131.2914,130.8644,131.2914,6659.0
2024-02-02 11:00:00,135.3,135.37,135.17,135.24,3762.0,131.3011,131.369,131.1749,131.2428,3762.0
2024-02-02 11:05:00,135.34,135.46,135.24,135.35,7306.0,131.3399,131.4563,131.2428,131.3496,7306.0
2024-02-02 11:10:00,135.42,135.42,135.2,135.28,4893.0,131.4175,131.4175,131.204,131.2817,4893.0
2024-02-02 11:15:00,135.28,135.44,135.27,135.38,5279.0,131.2817,131.4369,131.272,131.3787,5279.0
2024-02-02 11:20:00,135.36,135.47,135.3,135.33,7926.0,131.3593,131.466,131.3011,131.3302,7926.0
2024-02-02 11:25:00,135.31,135.61,135.27,135.6,9279.0,131.3108,131.6019,131.272,131.5922,9279.0
2024-02-02 11:30:00,135.54,135.77,135.37,135.49,12117.0,131.534,131.7572,131.369,131.4854,12117.0
2024-02-02 11:35:00,135.47,135.49,135.3,135.37,21318.0,131.466,131.4854,131.3011,131.369,21318.0
2024-02-02 11:40:00,135.37,135.37,135.29,135.36,6693.0,131.369,131.369,131.2914,131.3593,6693.0
2024-02-02 11:45:00,135.35,135.6,135.27,135.54,8502.0,131.3496,131.5922,131.272,131.534,8502.0
2024-02-02 11:50:00,135.55,135.55,135.29,135.43,10305.0,131.5437,131.5437,131.2914,131.4272,10305.0
2024-02-02 11:55:00,135.47,135.47,134.91,135.0,20344.0,131.466,131.466,130.9226,131.0099,20344.0
2024-02-02 12:00:00,135.03,135.1,134.98,135.06,11280.0,131.039,131.107,130.9905,131.0682,11280.0
2024-02-02 12:05:00,135.04,135.11,134.99,135.01,7699.0,131.0488,131.1167,131.0002,131.0196,7699.0
2024-02-02 12:10:00,135.02,135.1,134.98,135.05,5880.0,131.0293,131.107,130.9905,131.0585,5880.0
2024-02-02 12:15:00,135.07,135.19,134.97,135.15,18904.0,131.0779,131.1943,130.9808,131.1555,18904.0
2024-02-02 12:20:00,135.18,135.19,134.99,135.17,3606.0,131.1846,131.1943,131.0002,131.1749,3606.0
2024-02-02 12:25:00,135.22,135.38,135.1,135.38,2366.0,131.2234,131.3787,131.107,131.3787,2366.0
2024-02-02 12:30:00,135.43,135.53,135.33,135.38,12654.0,131.4272,131.5243,131.3302,131.3787,12654.0
2024-02-02 12:35:00,135.35,135.48,135.35,135.37,4376.0,131.3496,131.4757,131.3496,131.369,4376.0
2024-02-02 12:40:00,135.34,135.34,134.96,135.02,9650.0,131.3399,131.3399,130.9711,131.0293,9650.0
2024-02-02 12:45:00,135.04,135.1,134.95,135.01,8344.0,131.0488,131.107,130.9614,131.0196,8344.0
2024-02-02 12:50:00,135.0,135.01,134.67,134.69,8034.0,131.0099,131.0196,130.6897,130.7091,8034.0
2024-02-02 12:55:00,134.7,134.9,134.7,134.89,6316.0,130.7188,130.9129,130.7188,130.9032,6316.0
2024-02-02 13:00:00,135.02,135.27,135.02,135.27,4555.0,131.0293,131.272,131.0293,131.272,4555.0
2024-02-02 13:05:00,135.4,135.58,135.21,135.22,2075.0,131.3981,131.5728,131.2137,131.2234,2075.0
2024-02-02 13:10:00,135.26,135.4,135.16,135.33,3659.0,131.2622,131.3981,131.1652,131.3302,3659.0
2024-02-02 13:15:00,135.36,135.6,135.33,135.59,2358.0,131.3593,131.5922,131.3302,131.5825,2358.0
2024-02-02 13:20:00,135.59,135.88,135.57,135.88,5175.0,131.5825,131.8639,131.5631,131.8639,5175.0
2024-02-02 13:25:00,135.82,135.92,135.7,135.89,9660.0,131.8057,131.9027,131.6892,131.8736,9660.0
2024-02-02 13:30:00,135.93,136.06,135.85,136.06,5493.0,131.9124,132.0386,131.8348,132.0386,5493.0
2024-02-02 13:35:00,136.03,136.14,135.66,135.84,14175.0,132.0095,132.1162,131.6504,131.8251,14175.0
2024-02-02 13:40:00,135.87,136.14,135.83,136.02,14293.0,131.8542,132.1162,131.8154,131.9998,14293.0
2024-02-02 13:45:00,136.06,136.15,135.95,136.03,6525.0,132.0386,132.1259,131.9319,132.0095,6525.0
2024-02-02 13:50:00,136.05,136.11,135.97,135.98,5248.0,132.0289,132.0871,131.9513,131.961,5248.0
2024-02-02 13:55:00,136.0,136.12,135.85,135.88,5841.0,131.9804,132.0968,131.8348,131.8639,5841.0
2024-02-02 14:00:00,135.88,136.15,135.88,136.11,6316.0,131.8639,132.1259,131.8639,132.0871,6316.0
2024-02-02 14:05:00,136.06,136.35,135.96,136.24,10014.0,132.0386,132.32,131.9416,132.2133,10014.0
2024-02-02 14:10:00,136.28,136.35,136.17,136.31,9127.0,132.2521,132.32,132.1454,132.2812,9127.0
2024-02-02 14:15:00,136.27,136.32,136.18,136.19,6062.0,132.2424,132.2909,132.1551,132.1648,6062.0
2024-02-02 14:20:00,136.17,136.28,136.05,136.25,15161.0,132.1454,132.2521,132.0289,132.223,15161.0
2024-02-02 14:25:00,136.25,136.32,136.17,136.31,7147.0,132.223,132.2909,132.1454,132.2812,7147.0
2024-02-02 14:30:00,136.31,136.51,136.24,136.51,23848.0,132.2812,132.4753,132.2133,132.4753,23848.0
2024-02-02 14:35:00,136.53,136.53,136.31,136.36,10707.0,132.4947,132.4947,132.2812,132.3297,10707.0
2024-02-02 14:40:00,136.34,136.42,136.27,136.35,21753.0,132.3103,132.388,132.2424,132.32,21753.0
2024-02-02 14:45:00,136.33,136.55,136.33,136.53,8250.0,132.3006,132.5141,132.3006,132.4947,8250.0
2024-02-02 14:50:00,136.53,136.54,136.36,136.5,11934.0,132.4947,132.5044,132.3297,132.4656,11934.0
2024-02-02 14:55:00,136.48,136.6,136.44,136.49,11876.0,132.4462,132.5626,132.4074,132.4559,11876.0
2024-02-02 15:00:00,136.46,136.46,136.13,136.25,16353.0,132.4268,132.4268,132.1065,132.223,16353.0
2024-02-02 15:05:00,136.25,136.32,136.18,136.29,19726.0,132.223,132.2909,132.1551,132.2618,19726.0
2024-02-02 15:10:00,136.28,136.41,136.23,136.23,7469.0,132.2521,132.3783,132.2036,132.2036,7469.0
2024-02-02 15:15:00,136.2,136.46,136.2,136.28,20033.0,132.1745,132.4268,132.1745,132.2521,20033.0
2024-02-02 15:20:00,136.25,136.41,136.24,136.36,16059.0,132.223,132.3783,132.2133,132.3297,16059.0
2024-02-02 15:25:00,136.39,136.53,136.25,136.5,10220.0,132.3588,132.4947,132.223,132.4656,10220.0
2024-02-02 15:30:00,136.5,136.5,136.14,136.14,13113.0,132.4656,132.4656,132.1162,132.1162,13113.0
2024-02-02 15:35:00,136.17,136.19,136.03,136.12,22745.0,132.1454,132.1648,132.0095,132.0968,22745.0
2024-02-02 15:40:00,136.1,136.1,135.79,135.79,13946.0,132.0774,132.0774,131.7766,131.7766,13946.0
2024-02-02 15:45:00,135.82,136.13,135.74,136.05,30237.0,131.8057,132.1065,131.7281,132.0289,30237.0
2024-02-02 15:50:00,136.06,136.2,135.98,136.19,57473.0,132.0386,132.1745,131.961,132.1648,57473.0
2024-02-02 15:55:00,136.21,136.41,136.1,136.1,110489.0,132.1842,132.3783,132.0774,132.0774,110489.0
2024-02-05 09:30:00,135.16,135.73,134.87,135.03,24492.0,131.1652,131.7184,130.8838,131.039,24492.0
2024-02-05 09:35:00,135.08,135.12,134.56,134.75,33550.0,131.0876,131.1264,130.5829,130.7673,33550.0
2024-02-05 09:40:00,134.65,135.34,134.36,135.09,21024.0,130.6703,131.3399,130.3888,131.0973,21024.0
2024-02-05 09:45:00,135.2,135.27,134.69,135.17,5859.0,131.204,131.272,130.7091,131.1749,5859.0
2024-02-05 09:50:00,135.25,135.54,135.04,135.07,7614.0,131.2525,131.534,131.0488,131.0779,7614.0
2024-02-05 09:55:00,134.86,135.0,134.71,134.84,11188.0,130.8741,131.0099,130.7285,130.8547,11188.0
2024-02-05 10:00:00,134.85,135.03,134.4,134.94,23771.0,130.8644,131.039,130.4277,130.9517,23771.0
2024-02-05 10:05:00,134.93,135.16,134.65,134.77,9297.0,130.942,131.1652,130.6703,130.7867,9297.0
2024-02-05 10:10:00,134.61,134.85,134.57,134.61,10566.0,130.6315,130.8644,130.5926,130.6315,10566.0
2024-02-05 10:15:00,134.73,134.92,134.63,134.77,5062.0,130.7479,130.9323,130.6509,130.7867,5062.0
2024-02-05 10:20:00,134.75,134.81,134.57,134.7,14641.0,130.7673,130.8255,130.5926,130.7188,14641.0
2024-02-05 10:25:00,134.72,134.82,134.52,134.56,10627.0,130.7382,130.8353,130.5441,130.5829,10627.0
2024-02-05 10:30:00,134.56,134.84,134.46,134.84,13329.0,130.5829,130.8547,130.4859,130.8547,13329.0
2024-02-05 10:35:00,134.77,135.03,134.67,134.99,11481.0,130.7867,131.039,130.6897,131.0002,11481.0
2024-02-05 10:40:00,134.92,135.08,134.83,134.98,5892.0,130.9323,131.0876,130.845,130.9905,5892.0
2024-02-05 10:45:00,134.91,135.18,134.8,134.94,5986.0,130.9226,131.1846,130.8158,130.9517,5986.0
2024-02-05 10:50:00,134.99,135.12,134.9,135.0,8438.0,131.0002,131.1264,130.9129,131.0099,8438.0
2024-02-05 10:55:00,135.04,135.21,134.84,135.13,4609.0,131.0488,131.2137,130.8547,131.1361,4609.0
2024-02-05 11:00:00,135.19,135.2,135.03,135.14,3135.0,131.1943,131.204,131.039,131.1458,3135.0
2024-02-05 11:05:00,135.18,135.39,135.05,135.21,3727.0,131.1846,131.3884,131.0585,131.2137,3727.0
2024-02-05 11:10:00,135.2,135.47,135.12,135.47,6897.0,131.204,131.466,131.1264,131.466,6897.0
2024-02-05 11:15:00,135.43,135.47,135.26,135.29,3723.0,131.4272,131.466,131.2622,131.2914,3723.0
2024-02-05 11:20:00,135.24,135.35,135.21,135.35,3334.0,131.2428,131.3496,131.2137,131.3496,3334.0
2024-02-05 11:25:00,135.42,135.51,135.34,135.34,2657.0,131.4175,131.5049,131.3399,131.3399,2657.0
2024-02-05 11:30:00,135.43,135.58,135.37,135.54,7194.0,131.4272,131.5728,131.369,131.534,7194.0
2024-02-05 11:35:00,135.51,135.56,135.29,135.41,7425.0,131.5049,131.5534,131.2914,131.4078,7425.0
2024-02-05 11:40:00,135.35,135.48,135.19,135.43,15332.0,131.3496,131.4757,131.1943,131.4272,15332.0
2024-02-05 11:45:00,135.43,135.43,135.23,135.33,37077.0,131.4272,131.4272,131.2331,131.3302,37077.0
2024-02-05 11:50:00,135.34,135.34,135.23,135.26,3690.0,131.3399,131.3399,131.2331,131.2622,3690.0
2024-02-05 11:55:00,135.26,135.31,135.21,135.29,8640.0,131.2622,131.3108,131.2137,131.2914,8640.0
2024-02-05 12:00:00,135.31,135.4,135.3,135.32,1754.0,131.3108,131.3981,131.3011,131.3205,1754.0
2024-02-05 12:05:00,135.34,135.34,134.98,135.06,19539.0,131.3399,131.3399,130.9905,131.0682,19539.0
2024-02-05 12:10:00,135.02,135.06,134.95,135.05,17633.0,131.0293,131.0682,130.9614,131.0585,17633.0
2024-02-05 12:15:00,135.03,135.11,134.93,135.0,16576.0,131.039,131.1167,130.942,131.0099,16576.0
2024-02-05 12:20:00,134.97,135.01,134.82,134.82,10786.0,130.9808,131.0196,130.8353,130.8353,10786.0
2024-02-05 12:25:00,134.8,134.81,134.4,134.42,13786.0,130.8158,130.8255,130.4277,130.4471,13786.0
2024-02-05 12:30:00,134.42,134.59,134.17,134.58,14429.0,130.4471,130.6121,130.2045,130.6023,14429.0
2024-02-05 12:35:00,134.54,134.65,134.48,134.6,4655.0,130.5635,130.6703,130.5053,130.6218,4655.0
2024-02-05 12:40:00,134.6,134.71,134.59,134.65,7653.0,130.6218,130.7285,130.6121,130.6703,7653.0
2024-02-05 12:45:00,134.58,134.65,134.54,134.64,14661.0,130.6023,130.6703,130.5635,130.6606,14661.0
2024-02-05 12:50:00,134.64,134.78,134.57,134.73,5536.0,130.6606,130.7964,130.5926,130.7479,5536.0
2024-02-05 12:55:00,134.74,134.75,134.69,134.75,1866.0,130.7576,130.7673,130.7091,130.7673,1866.0
2024-02-05 13:00:00,134.75,134.75,134.6,134.61,3904.0,130.7673,130.7673,130.6218,130.6315,3904.0
2024-02-05 13:05:00,134.6,134.63,134.57,134.59,3817.0,130.6218,130.6509,130.5926,130.6121,3817.0
2024-02-05 13:10:00,134.59,134.6,134.45,134.46,40473.0,130.6121,130.6218,130.4762,130.4859,40473.0
2024-02-05 13:15:00,134.46,134.46,133.55,133.8,112783.0,130.4859,130.4859,129.6028,129.8454,112783.0
2024-02-05 13:20:00,133.82,133.96,133.69,133.81,9005.0,129.8648,130.0007,129.7387,129.8551,9005.0
2024-02-05 13:25:00,133.86,133.86,133.77,133.78,1851.0,129.9036,129.9036,129.8163,129.826,1851.0
2024-02-05 13:30:00,133.81,133.89,133.74,133.86,3727.0,129.8551,129.9327,129.7872,129.9036,3727.0
2024-02-05 13:35:00,133.91,134.0,133.76,133.93,6928.0,129.9521,130.0395,129.8066,129.9716,6928.0
2024-02-05 13:40:00,133.97,134.05,133.93,134.03,4097.0,130.0104,130.088,129.9716,130.0686,4097.0
2024-02-05 13:45:00,134.05,134.19,133.99,134.0,9126.0,130.088,130.2239,130.0298,130.0395,9126.0
2024-02-05 13:50:00,133.99,134.21,133.97,134.2,15949.0,130.0298,130.2433,130.0104,130.2336,15949.0
2024-02-05 13:55:00,134.24,134.41,134.18,134.22,2990.0,130.2724,130.4374,130.2142,130.253,2990.0
2024-02-05 14:00:00,134.22,134.31,134.13,134.31,4645.0,130.253,130.3403,130.1656,130.3403,4645.0
2024-02-05 14:05:00,134.31,134.37,133.95,134.12,91158.0,130.3403,130.3986,129.991,130.1559,91158.0
2024-02-05 14:10:00,134.09,134.12,133.98,134.06,1861.0,130.1268,130.1559,130.0201,130.0977,1861.0
2024-02-05 14:15:00,134.06,134.16,133.98,134.1,3664.0,130.0977,130.1948,130.0201,130.1365,3664.0
2024-02-05 14:20:00,134.12,134.21,134.05,134.06,2899.0,130.1559,130.2433,130.088,130.0977,2899.0
2024-02-05 14:25:00,134.06,134.11,133.98,134.03,8634.0,130.0977,130.1462,130.0201,130.0686,8634.0
2024-02-05 14:30:00,134.03,134.05,133.68,133.71,18537.0,130.0686,130.088,129.7289,129.7581,18537.0
2024-02-05 14:35:00,133.68,133.75,133.36,133.59,19525.0,129.7289,129.7969,129.4184,129.6416,19525.0
2024-02-05 14:40:00,133.59,133.89,133.58,133.89,51632.0,129.6416,129.9327,129.6319,129.9327,51632.0
2024-02-05 14:45:00,133.97,134.16,133.9,134.15,7276.0,130.0104,130.1948,129.9424,130.1851,7276.0
2024-02-05 14:50:00,134.09,134.09,133.92,134.0,6782.0,130.1268,130.1268,129.9619,130.0395,6782.0
2024-02-05 14:55:00,133.98,134.17,133.94,134.17,10899.0,130.0201,130.2045,129.9813,130.2045,10899.0
2024-02-05 15:00:00,134.16,134.59,134.16,134.57,16565.0,130.1948,130.6121,130.1948,130.5926,16565.0
2024-02-05 15:05:00,134.63,134.81,134.54,134.78,12599.0,130.6509,130.8255,130.5635,130.7964,12599.0
2024-02-05 15:10:00,134.78,134.98,134.67,134.82,7655.0,130.7964,130.9905,130.6897,130.8353,7655.0
2024-02-05 15:15:00,134.81,134.91,134.74,134.74,7969.0,130.8255,130.9226,130.7576,130.7576,7969.0
2024-02-05 15:20:00,134.71,134.84,134.63,134.8,13592.0,130.7285,130.8547,130.6509,130.8158,13592.0
2024-02-05 15:25:00,134.8,135.0,134.71,134.85,14251.0,130.8158,131.0099,130.7285,130.8644,14251.0
2024-02-05 15:30:00,134.87,135.1,134.85,135.1,10594.0,130.8838,131.107,130.8644,131.107,10594.0
2024-02-05 15:35:00,135.09,135.13,134.86,134.91,21019.0,131.0973,131.1361,130.8741,130.9226,21019.0
2024-02-05 15:40:00,134.9,134.9,134.39,134.52,18744.0,130.9129,130.9129,130.418,130.5441,18744.0
2024-02-05 15:45:00,134.5,134.54,134.36,134.36,22811.0,130.5247,130.5635,130.3888,130.3888,22811.0
2024-02-05 15:50:00,134.35,134.53,134.17,134.28,55608.0,130.3791,130.5538,130.2045,130.3112,55608.0
2024-02-05 15:55:00,134.29,134.4,134.2,134.21,175210.0,130.3209,130.4277,130.2336,130.2433,175210.0
2024-02-06 09:30:00,133.39,133.64,133.25,133.47,19257.0,129.4475,129.6901,129.3117,129.5252,19257.0
2024-02-06 09:35:00,133.38,133.8,133.3,133.61,10401.0,129.4378,129.8454,129.3602,129.661,10401.0
2024-02-06 09:40:00,133.6,134.09,133.37,133.65,8377.0,129.6513,130.1268,129.4281,129.6998,8377.0
2024-02-06 09:45:00,133.67,133.95,133.61,133.84,5734.0,129.7192,129.991,129.661,129.8842,5734.0
2024-02-06 09:50:00,133.74,133.95,133.7,133.93,4993.0,129.7872,129.991,129.7484,129.9716,4993.0
2024-02-06 09:55:00,133.93,133.93,133.51,133.51,10406.0,129.9716,129.9716,129.564,129.564,10406.0
2024-02-06 10:00:00,133.53,133.79,133.45,133.68,8318.0,129.5834,129.8357,129.5057,129.7289,8318.0
2024-02-06 10:05:00,133.74,133.8,133.49,133.59,10781.0,129.7872,129.8454,129.5446,129.6416,10781.0
2024-02-06 10:10:00,133.61,133.85,133.53,133.55,8771.0,129.661,129.8939,129.5834,129.6028,8771.0
2024-02-06 10:15:00,133.56,133.65,133.45,133.5,9773.0,129.6125,129.6998,129.5057,129.5543,9773.0
2024-02-06 10:20:00,133.48,133.71,133.45,133.6,8758.0,129.5349,129.7581,129.5057,129.6513,8758.0
2024-02-06 10:25:00,133.67,133.79,133.62,133.7,4561.0,129.7192,129.8357,129.6707,129.7484,4561.0
2024-02-06 10:30:00,133.7,133.9,133.64,133.67,7673.0,129.7484,129.9424,129.6901,129.7192,7673.0
2024-02-06 10:35:00,133.72,133.93,133.66,133.88,5402.0,129.7678,129.9716,129.7095,129.923,5402.0
2024-02-06 10:40:00,133.89,134.02,133.79,133.98,3828.0,129.9327,130.0589,129.8357,130.0201,3828.0
2024-02-06 10:45:00,133.97,134.08,133.97,133.99,10671.0,130.0104,130.1171,130.0104,130.0298,10671.0
2024-02-06 10:50:00,134.0,134.05,133.86,133.89,4355.0,130.0395,130.088,129.9036,129.9327,4355.0
2024-02-06 10:55:00,133.95,133.98,133.7,133.76,3489.0,129.991,130.0201,129.7484,129.8066,3489.0
2024-02-06 11:00:00,133.77,133.8,133.65,133.77,3936.0,129.8163,129.8454,129.6998,129.8163,3936.0
2024-02-06 11:05:00,133.8,133.87,133.7,133.7,6212.0,129.8454,129.9133,129.7484,129.7484,6212.0
2024-02-06 11:10:00,133.75,133.88,133.7,133.7,11228.0,129.7969,129.923,129.7484,129.7484,11228.0
2024-02-06 11:15:00,133.7,133.89,133.67,133.75,7355.0,129.7484,129.9327,129.7192,129.7969,7355.0
2024-02-06 11:20:00,133.79,133.95,133.78,133.95,6032.0,129.8357,129.991,129.826,129.991,6032.0
2024-02-06 11:25:00,133.96,134.02,133.86,133.87,2909.0,130.0007,130.0589,129.9036,129.9133,2909.0
2024-02-06 11:30:00,133.87,134.18,133.86,134.16,11088.0,129.9133,130.2142,129.9036,130.1948,11088.0
2024-02-06 11:35:00,134.16,134.16,133.97,134.0,12751.0,130.1948,130.1948,130.0104,130.0395,12751.0
2024-02-06 11:40:00,133.99,134.04,133.68,133.71,18179.0,130.0298,130.0783,129.7289,129.7581,18179.0
2024-02-06 11:45:00,133.71,133.76,133.59,133.62,7265.0,129.7581,129.8066,129.6416,129.6707,7265.0
2024-02-06 11:50:00,133.61,133.78,133.59,133.7,7337.0,129.661,129.826,129.6416,129.7484,7337.0
2024-02-06 11:55:00,133.66,133.66,133.58,133.63,7779.0,129.7095,129.7095,129.6319,129.6804,7779.0
2024-02-06 12:00:00,133.64,133.89,133.63,133.85,9033.0,129.6901,129.9327,129.6804,129.8939,9033.0
2024-02-06 12:05:00,133.88,133.94,133.83,133.88,5416.0,129.923,129.9813,129.8745,129.923,5416.0
2024-02-06 12:10:00,133.86,134.11,133.83,134.11,8152.0,129.9036,130.1462,129.8745,130.1462,8152.0
2024-02-06 12:15:00,134.13,134.33,134.12,134.33,7202.0,130.1656,130.3597,130.1559,130.3597,7202.0
2024-02-06 12:20:00,134.33,134.62,134.28,134.55,5194.0,130.3597,130.6412,130.3112,130.5732,5194.0
2024-02-06 12:25:00,134.57,134.64,134.51,134.61,4655.0,130.5926,130.6606,130.5344,130.6315,4655.0
2024-02-06 12:30:00,134.64,134.71,134.63,134.67,3418.0,130.6606,130.7285,130.6509,130.6897,3418.0
2024-02-06 12:35:00,134.63,134.68,134.32,134.32,5089.0,130.6509,130.6994,130.35,130.35,5089.0
2024-02-06 12:40:00,134.33,134.43,134.25,134.31,5190.0,130.3597,130.4568,130.2821,130.3403,5190.0
2024-02-06 12:45:00,134.3,134.55,134.25,134.35,3701.0,130.3306,130.5732,130.2821,130.3791,3701.0
2024-02-06 12:50:00,134.35,134.35,134.28,134.28,1475.0,130.3791,130.3791,130.3112,130.3112,1475.0
2024-02-06 12:55:00,134.32,134.39,134.28,134.35,7702.0,130.35,130.418,130.3112,130.3791,7702.0
2024-02-06 13:00:00,134.34,134.37,134.24,134.25,3544.0,130.3694,130.3986,130.2724,130.2821,3544.0
2024-02-06 13:05:00,134.24,134.26,134.17,134.18,7920.0,130.2724,130.2918,130.2045,130.2142,7920.0
2024-02-06 13:10:00,134.16,134.19,133.93,133.95,2453.0,130.1948,130.2239,129.9716,129.991,2453.0
2024-02-06 13:15:00,133.92,134.04,133.82,133.87,6317.0,129.9619,130.0783,129.8648,129.9133,6317.0
2024-02-06 13:20:00,133.85,133.94,133.77,133.84,5778.0,129.8939,129.9813,129.8163,129.8842,5778.0
2024-02-06 13:25:00,133.81,133.96,133.81,133.96,3021.0,129.8551,130.0007,129.8551,130.0007,3021.0
2024-02-06 13:30:00,133.98,134.03,133.95,133.97,3420.0,130.0201,130.0686,129.991,130.0104,3420.0
2024-02-06 13:35:00,133.95,134.1,133.94,134.08,6308.0,129.991,130.1365,129.9813,130.1171,6308.0
2024-02-06 13:40:00,134.08,134.11,134.01,134.11,4809.0,130.1171,130.1462,130.0492,130.1462,4809.0
2024-02-06 13:45:00,134.12,134.19,134.06,134.19,6757.0,130.1559,130.2239,130.0977,130.2239,6757.0
2024-02-06 13:50:00,134.21,134.35,134.2,134.28,4741.0,130.2433,130.3791,130.2336,130.3112,4741.0
2024-02-06 13:55:00,134.28,134.28,134.16,134.2,4359.0,130.3112,130.3112,130.1948,130.2336,4359.0
2024-02-06 14:00:00,134.15,134.33,134.01,134.19,13244.0,130.1851,130.3597,130.0492,130.2239,13244.0
2024-02-06 14:05:00,134.16,134.17,133.97,134.13,7494.0,130.1948,130.2045,130.0104,130.1656,7494.0
2024-02-06 14:10:00,134.05,134.21,134.04,134.19,12726.0,130.088,130.2433,130.0783,130.2239,12726.0
2024-02-06 14:15:00,134.16,134.46,134.13,134.46,7027.0,130.1948,130.4859,130.1656,130.4859,7027.0
2024-02-06 14:20:00,134.44,134.46,134.36,134.43,3867.0,130.4665,130.4859,130.3888,130.4568,3867.0
2024-02-06 14:25:00,134.4,134.5,134.27,134.43,6021.0,130.4277,130.5247,130.3015,130.4568,6021.0
2024-02-06 14:30:00,134.42,134.48,134.38,134.48,11354.0,130.4471,130.5053,130.4083,130.5053,11354.0
2024-02-06 14:35:00,134.49,134.54,134.38,134.47,6847.0,130.515,130.5635,130.4083,130.4956,6847.0
2024-02-06 14:40:00,134.44,134.52,134.38,134.52,6743.0,130.4665,130.5441,130.4083,130.5441,6743.0
2024-02-06 14:45:00,134.56,134.72,134.52,134.72,3615.0,130.5829,130.7382,130.5441,130.7382,3615.0
2024-02-06 14:50:00,134.75,134.79,134.74,134.78,5911.0,130.7673,130.8061,130.7576,130.7964,5911.0
2024-02-06 14:55:00,134.8,134.83,134.64,134.64,9788.0,130.8158,130.845,130.6606,130.6606,9788.0
2024-02-06 15:00:00,134.65,134.67,134.55,134.62,6383.0,130.6703,130.6897,130.5732,130.6412,6383.0
2024-02-06 15:05:00,134.59,134.82,134.59,134.78,9991.0,130.6121,130.8353,130.6121,130.7964,9991.0
2024-02-06 15:10:00,134.77,134.77,134.56,134.59,9571.0,130.7867,130.7867,130.5829,130.6121,9571.0
2024-02-06 15:15:00,134.53,134.53,134.45,134.46,8247.0,130.5538,130.5538,130.4762,130.4859,8247.0
2024-02-06 15:20:00,134.46,134.51,134.41,134.44,10558.0,130.4859,130.5344,130.4374,130.4665,10558.0
2024-02-06 15:25:00,134.41,134.41,134.3,134.36,7876.0,130.4374,130.4374,130.3306,130.3888,7876.0
2024-02-06 15:30:00,134.37,134.6,134.37,134.6,21259.0,130.3986,130.6218,130.3986,130.6218,21259.0
2024-02-06 15:35:00,134.59,134.65,134.48,134.48,12181.0,130.6121,130.6703,130.5053,130.5053,12181.0
2024-02-06 15:40:00,134.47,134.54,134.39,134.43,46012.0,130.4956,130.5635,130.418,130.4568,46012.0
2024-02-06 15:45:00,134.43,134.44,134.28,134.4,52331.0,130.4568,130.4665,130.3112,130.4277,52331.0
2024-02-06 15:50:00,134.39,134.4,134.06,134.21,54459.0,130.418,130.4277,130.0977,130.2433,54459.0
2024-02-06 15:55:00,134.21,134.43,134.21,134.31,108292.0,130.2433,130.4568,130.2433,130.3403,108292.0
2024-02-07 09:30:00,135.42,136.39,135.38,136.11,32968.0,131.4175,132.3588,131.3787,132.0871,32968.0
2024-02-07 09:35:00,136.06,136.49,136.05,136.42,5889.0,132.0386,132.4559,132.0289,132.388,5889.0
2024-02-07 09:40:00,136.42,136.42,135.22,135.22,8105.0,132.388,132.388,131.2234,131.2234,8105.0
2024-02-07 09:45:00,135.4,135.89,135.18,135.33,5576.0,131.3981,131.8736,131.1846,131.3302,5576.0
2024-02-07 09:50:00,135.34,135.49,134.81,134.91,6781.0,131.3399,131.4854,130.8255,130.9226,6781.0
2024-02-07 09:55:00,134.99,135.25,134.9,135.02,7791.0,131.0002,131.2525,130.9129,131.0293,7791.0
2024-02-07 10:00:00,135.1,135.26,134.79,135.07,6335.0,131.107,131.2622,130.8061,131.0779,6335.0
2024-02-07 10:05:00,135.0,135.03,134.75,134.94,11414.0,131.0099,131.039,130.7673,130.9517,11414.0
2024-02-07 10:10:00,134.87,135.02,134.82,134.94,20474.0,130.8838,131.0293,130.8353,130.9517,20474.0
2024-02-07 10:15:00,134.96,135.18,134.77,135.15,11155.0,130.9711,131.1846,130.7867,131.1555,11155.0
2024-02-07 10:20:00,135.16,135.39,134.82,134.85,14772.0,131.1652,131.3884,130.8353,130.8644,14772.0
2024-02-07 10:25:00,134.85,135.21,134.84,134.9,8833.0,130.8644,131.2137,130.8547,130.9129,8833.0
2024-02-07 10:30:00,134.98,135.1,134.89,135.0,11864.0,130.9905,131.107,130.9032,131.0099,11864.0
2024-02-07 10:35:00,134.99,135.02,134.81,134.93,4323.0,131.0002,131.0293,130.8255,130.942,4323.0
2024-02-07 10:40:00,135.0,135.18,134.95,134.97,6674.0,131.0099,131.1846,130.9614,130.9808,6674.0
2024-02-07 10:45:00,134.93,134.96,134.8,134.86,4535.0,130.942,130.9711,130.8158,130.8741,4535.0
2024-02-07 10:50:00,134.82,134.93,134.69,134.79,8571.0,130.8353,130.942,130.7091,130.8061,8571.0
2024-02-07 10:55:00,134.75,134.88,134.71,134.88,13220.0,130.7673,130.8935,130.7285,130.8935,13220.0
2024-02-07 11:00:00,134.96,134.99,134.74,134.82,5290.0,130.9711,131.0002,130.7576,130.8353,5290.0
2024-02-07 11:05:00,134.79,134.88,134.71,134.86,7992.0,130.8061,130.8935,130.7285,130.8741,7992.0
2024-02-07 11:10:00,134.75,135.03,134.72,135.02,20504.0,130.7673,131.039,130.7382,131.0293,20504.0
2024-02-07 11:15:00,135.09,135.23,134.98,135.21,15896.0,131.0973,131.2331,130.9905,131.2137,15896.0
2024-02-07 11:20:00,135.18,135.23,135.0,135.09,3120.0,131.1846,131.2331,131.0099,131.0973,3120.0
2024-02-07 11:25:00,135.09,135.27,135.07,135.11,5497.0,131.0973,131.272,131.0779,131.1167,5497.0
2024-02-07 11:30:00,135.2,135.22,135.1,135.2,1940.0,131.204,131.2234,131.107,131.204,1940.0
2024-02-07 11:35:00,135.2,135.28,135.17,135.26,2255.0,131.204,131.2817,131.1749,131.2622,2255.0
2024-02-07 11:40:00,135.26,135.33,135.19,135.2,2767.0,131.2622,131.3302,131.1943,131.204,2767.0
2024-02-07 11:45:00,135.18,135.24,135.08,135.17,3077.0,131.1846,131.2428,131.0876,131.1749,3077.0
2024-02-07 11:50:00,135.16,135.29,135.09,135.29,6054.0,131.1652,131.2914,131.0973,131.2914,6054.0
2024-02-07 11:55:00,135.3,135.39,135.15,135.15,2856.0,131.3011,131.3884,131.1555,131.1555,2856.0
2024-02-07 12:00:00,135.22,135.27,135.13,135.13,2350.0,131.2234,131.272,131.1361,131.1361,2350.0
2024-02-07 12:05:00,135.12,135.22,135.11,135.22,3315.0,131.1264,131.2234,131.1167,131.2234,3315.0
2024-02-07 12:10:00,135.21,135.5,135.19,135.48,3794.0,131.2137,131.4952,131.1943,131.4757,3794.0
2024-02-07 12:15:00,135.56,135.61,135.45,135.6,5992.0,131.5534,131.6019,131.4466,131.5922,5992.0
2024-02-07 12:20:00,135.56,135.6,135.35,135.6,4483.0,131.5534,131.5922,131.3496,131.5922,4483.0
2024-02-07 12:25:00,135.56,135.95,135.53,135.95,7663.0,131.5534,131.9319,131.5243,131.9319,7663.0
2024-02-07 12:30:00,135.93,135.96,135.5,135.66,7031.0,131.9124,131.9416,131.4952,131.6504,7031.0
2024-02-07 12:35:00,135.62,135.63,135.47,135.5,11009.0,131.6116,131.6213,131.466,131.4952,11009.0
2024-02-07 12:40:00,135.45,135.45,135.09,135.32,2675.0,131.4466,131.4466,131.0973,131.3205,2675.0
2024-02-07 12:45:00,135.36,135.37,135.17,135.26,4837.0,131.3593,131.369,131.1749,131.2622,4837.0
2024-02-07 12:50:00,135.24,135.4,135.2,135.4,1906.0,131.2428,131.3981,131.204,131.3981,1906.0
2024-02-07 12:55:00,135.43,135.63,135.38,135.39,4634.0,131.4272,131.6213,131.3787,131.3884,4634.0
2024-02-07 13:00:00,135.38,135.61,135.38,135.52,1353.0,131.3787,131.6019,131.3787,131.5146,1353.0
2024-02-07 13:05:00,135.5,135.51,135.3,135.39,3873.0,131.4952,131.5049,131.3011,131.3884,3873.0
2024-02-07 13:10:00,135.42,135.5,135.38,135.5,2373.0,131.4175,131.4952,131.3787,131.4952,2373.0
2024-02-07 13:15:00,135.46,135.47,135.37,135.45,1206.0,131.4563,131.466,131.369,131.4466,1206.0
2024-02-07 13:20:00,135.45,135.51,135.26,135.34,5527.0,131.4466,131.5049,131.2622,131.3399,5527.0
2024-02-07 13:25:00,135.42,135.55,135.36,135.54,2948.0,131.4175,131.5437,131.3593,131.534,2948.0
2024-02-07 13:30:00,135.59,135.69,135.56,135.69,2188.0,131.5825,131.6795,131.5534,131.6795,2188.0
2024-02-07 13:35:00,135.63,135.63,135.48,135.48,3185.0,131.6213,131.6213,131.4757,131.4757,3185.0
2024-02-07 13:40:00,135.5,135.69,135.45,135.54,8723.0,131.4952,131.6795,131.4466,131.534,8723.0
2024-02-07 13:45:00,135.49,135.52,135.44,135.46,4320.0,131.4854,131.5146,131.4369,131.4563,4320.0
2024-02-07 13:50:00,135.47,135.5,135.3,135.36,4105.0,131.466,131.4952,131.3011,131.3593,4105.0
2024-02-07 13:55:00,135.38,135.52,135.34,135.4,7382.0,131.3787,131.5146,131.3399,131.3981,7382.0
2024-02-07 14:00:00,135.39,135.65,135.39,135.65,8766.0,131.3884,131.6407,131.3884,131.6407,8766.0
2024-02-07 14:05:00,135.7,135.71,135.5,135.59,2092.0,131.6892,131.6989,131.4952,131.5825,2092.0
2024-02-07 14:10:00,135.67,135.7,135.58,135.65,4124.0,131.6601,131.6892,131.5728,131.6407,4124.0
2024-02-07 14:15:00,135.6,135.61,135.46,135.48,5961.0,131.5922,131.6019,131.4563,131.4757,5961.0
2024-02-07 14:20:00,135.49,135.57,135.45,135.55,5912.0,131.4854,131.5631,131.4466,131.5437,5912.0
2024-02-07 14:25:00,135.58,135.64,135.54,135.64,3159.0,131.5728,131.631,131.534,131.631,3159.0
2024-02-07 14:30:00,135.66,135.66,135.57,135.59,6045.0,131.6504,131.6504,131.5631,131.5825,6045.0
2024-02-07 14:35:00,135.59,135.66,135.48,135.58,5166.0,131.5825,131.6504,131.4757,131.5728,5166.0
2024-02-07 14:40:00,135.61,135.7,135.6,135.62,4763.0,131.6019,131.6892,131.5922,131.6116,4763.0
2024-02-07 14:45:00,135.59,135.59,135.36,135.36,7508.0,131.5825,131.5825,131.3593,131.3593,7508.0
2024-02-07 14:50:00,135.33,135.33,135.18,135.26,4705.0,131.3302,131.3302,131.1846,131.2622,4705.0
2024-02-07 14:55:00,135.24,135.4,135.24,135.38,4619.0,131.2428,131.3981,131.2428,131.3787,4619.0
2024-02-07 15:00:00,135.32,135.47,135.24,135.41,9301.0,131.3205,131.466,131.2428,131.4078,9301.0
2024-02-07 15:05:00,135.48,135.48,135.39,135.41,5286.0,131.4757,131.4757,131.3884,131.4078,5286.0
2024-02-07 15:10:00,135.45,135.52,135.39,135.42,7463.0,131.4466,131.5146,131.3884,131.4175,7463.0
2024-02-07 15:15:00,135.4,135.46,135.32,135.46,21295.0,131.3981,131.4563,131.3205,131.4563,21295.0
2024-02-07 15:20:00,135.51,135.51,135.3,135.31,14764.0,131.5049,131.5049,131.3011,131.3108,14764.0
2024-02-07 15:25:00,135.3,135.36,135.2,135.3,14419.0,131.3011,131.3593,131.204,131.3011,14419.0
2024-02-07 15:30:00,135.3,135.37,135.25,135.31,13985.0,131.3011,131.369,131.2525,131.3108,13985.0
2024-02-07 15:35:00,135.3,135.3,135.18,135.24,14234.0,131.3011,131.3011,131.1846,131.2428,14234.0
2024-02-07 15:40:00,135.22,135.42,135.22,135.32,18968.0,131.2234,131.4175,131.2234,131.3205,18968.0
2024-02-07 15:45:00,135.32,135.43,135.25,135.4,22334.0,131.3205,131.4272,131.2525,131.3981,22334.0
2024-02-07 15:50:00,135.39,135.39,135.25,135.31,52456.0,131.3884,131.3884,131.2525,131.3108,52456.0
2024-02-07 15:55:00,135.32,135.37,135.26,135.29,148204.0,131.3205,131.369,131.2622,131.2914,148204.0
2024-02-08 09:30:00,135.31,136.32,135.08,136.32,23645.0,131.3108,132.2909,131.0876,132.2909,23645.0
2024-02-08 09:35:00,136.24,136.5,136.03,136.49,7968.0,132.2133,132.4656,132.0095,132.4559,7968.0
2024-02-08 09:40:00,136.49,136.95,136.41,136.81,9226.0,132.4559,132.9023,132.3783,132.7664,9226.0
2024-02-08 09:45:00,136.69,136.9,136.52,136.72,5055.0,132.65,132.8538,132.485,132.6791,5055.0
2024-02-08 09:50:00,136.68,136.88,136.5,136.67,7994.0,132.6403,132.8344,132.4656,132.6306,7994.0
2024-02-08 09:55:00,136.62,136.72,136.16,136.17,5294.0,132.5821,132.6791,132.1356,132.1454,5294.0
2024-02-08 10:00:00,136.26,136.3,136.09,136.13,6761.0,132.2327,132.2715,132.0677,132.1065,6761.0
2024-02-08 10:05:00,136.01,136.26,135.85,135.91,4993.0,131.9901,132.2327,131.8348,131.893,4993.0
2024-02-08 10:10:00,135.91,136.08,135.75,135.85,9825.0,131.893,132.058,131.7378,131.8348,9825.0
2024-02-08 10:15:00,135.83,136.21,135.8,136.19,8361.0,131.8154,132.1842,131.7863,132.1648,8361.0
2024-02-08 10:20:00,136.39,136.41,136.12,136.37,7316.0,132.3588,132.3783,132.0968,132.3394,7316.0
2024-02-08 10:25:00,136.36,136.73,136.29,136.73,6103.0,132.3297,132.6888,132.2618,132.6888,6103.0
2024-02-08 10:30:00,136.59,136.67,136.4,136.55,6450.0,132.5529,132.6306,132.3686,132.5141,6450.0
2024-02-08 10:35:00,136.56,136.78,136.53,136.65,6204.0,132.5238,132.7373,132.4947,132.6112,6204.0
2024-02-08 10:40:00,136.68,136.73,136.32,136.46,6162.0,132.6403,132.6888,132.2909,132.4268,6162.0
2024-02-08 10:45:00,136.53,136.77,136.47,136.47,8222.0,132.4947,132.7276,132.4365,132.4365,8222.0
2024-02-08 10:50:00,136.42,136.5,136.24,136.35,5130.0,132.388,132.4656,132.2133,132.32,5130.0
2024-02-08 10:55:00,136.35,136.42,136.1,136.25,10193.0,132.32,132.388,132.0774,132.223,10193.0
2024-02-08 11:00:00,136.31,136.31,135.93,136.11,16535.0,132.2812,132.2812,131.9124,132.0871,16535.0
2024-02-08 11:05:00,136.05,136.31,135.94,136.25,5680.0,132.0289,132.2812,131.9221,132.223,5680.0
2024-02-08 11:10:00,136.13,136.23,136.06,136.17,2001.0,132.1065,132.2036,132.0386,132.1454,2001.0
2024-02-08 11:15:00,136.06,136.21,135.97,136.01,6807.0,132.0386,132.1842,131.9513,131.9901,6807.0
2024-02-08 11:20:00,136.01,136.16,136.01,136.06,2065.0,131.9901,132.1356,131.9901,132.0386,2065.0
2024-02-08 11:25:00,136.04,136.08,135.96,135.96,7706.0,132.0192,132.058,131.9416,131.9416,7706.0
2024-02-08 11:30:00,136.01,136.13,135.95,136.05,15246.0,131.9901,132.1065,131.9319,132.0289,15246.0
2024-02-08 11:35:00,136.11,136.11,135.96,135.98,6442.0,132.0871,132.0871,131.9416,131.961,6442.0
2024-02-08 11:40:00,136.06,136.09,135.99,136.09,4310.0,132.0386,132.0677,131.9707,132.0677,4310.0
2024-02-08 11:45:00,136.05,136.13,135.91,135.96,18567.0,132.0289,132.1065,131.893,131.9416,18567.0
2024-02-08 11:50:00,135.98,136.08,135.71,135.71,14279.0,131.961,132.058,131.6989,131.6989,14279.0
2024-02-08 11:55:00,135.73,135.9,135.6,135.75,4788.0,131.7184,131.8833,131.5922,131.7378,4788.0
2024-02-08 12:00:00,135.71,135.71,135.36,135.46,6622.0,131.6989,131.6989,131.3593,131.4563,6622.0
2024-02-08 12:05:00,135.4,135.55,135.32,135.55,8043.0,131.3981,131.5437,131.3205,131.5437,8043.0
2024-02-08 12:10:00,135.47,135.58,135.43,135.56,4035.0,131.466,131.5728,131.4272,131.5534,4035.0
2024-02-08 12:15:00,135.59,135.62,135.47,135.59,9145.0,131.5825,131.6116,131.466,131.5825,9145.0
2024-02-08 12:20:00,135.63,135.66,135.4,135.46,3705.0,131.6213,131.6504,131.3981,131.4563,3705.0
2024-02-08 12:25:00,135.43,135.57,135.38,135.53,3200.0,131.4272,131.5631,131.3787,131.5243,3200.0
2024-02-08 12:30:00,135.52,135.54,135.42,135.53,6600.0,131.5146,131.534,131.4175,131.5243,6600.0
2024-02-08 12:35:00,135.51,135.77,135.51,135.73,3986.0,131.5049,131.7572,131.5049,131.7184,3986.0
2024-02-08 12:40:00,135.73,135.75,135.51,135.55,5628.0,131.7184,131.7378,131.5049,131.5437,5628.0
2024-02-08 12:45:00,135.51,135.56,135.43,135.5,6262.0,131.5049,131.5534,131.4272,131.4952,6262.0
2024-02-08 12:50:00,135.48,135.56,135.44,135.53,5425.0,131.4757,131.5534,131.4369,131.5243,5425.0
2024-02-08 12:55:00,135.52,135.59,135.45,135.59,6562.0,131.5146,131.5825,131.4466,131.5825,6562.0
2024-02-08 13:00:00,135.56,135.79,135.54,135.69,5575.0,131.5534,131.7766,131.534,131.6795,5575.0
2024-02-08 13:05:00,135.64,135.64,135.5,135.56,1588.0,131.631,131.631,131.4952,131.5534,1588.0
2024-02-08 13:10:00,135.54,135.55,135.48,135.51,3470.0,131.534,131.5437,131.4757,131.5049,3470.0
2024-02-08 13:15:00,135.52,135.52,135.27,135.35,4820.0,131.5146,131.5146,131.272,131.3496,4820.0
2024-02-08 13:20:00,135.29,135.46,135.26,135.35,10681.0,131.2914,131.4563,131.2622,131.3496,10681.0
2024-02-08 13:25:00,135.34,135.55,135.34,135.54,15079.0,131.3399,131.5437,131.3399,131.534,15079.0
2024-02-08 13:30:00,135.53,135.56,135.47,135.51,10237.0,131.5243,131.5534,131.466,131.5049,10237.0
2024-02-08 13:35:00,135.47,135.47,135.32,135.36,14431.0,131.466,131.466,131.3205,131.3593,14431.0
2024-02-08 13:40:00,135.35,135.36,135.24,135.35,22475.0,131.3496,131.3593,131.2428,131.3496,22475.0
2024-02-08 13:45:00,135.36,135.46,135.28,135.44,16577.0,131.3593,131.4563,131.2817,131.4369,16577.0
2024-02-08 13:50:00,135.39,135.44,135.31,135.44,9551.0,131.3884,131.4369,131.3108,131.4369,9551.0
2024-02-08 13:55:00,135.43,135.5,135.39,135.41,3937.0,131.4272,131.4952,131.3884,131.4078,3937.0
2024-02-08 14:00:00,135.41,135.53,135.4,135.45,3559.0,131.4078,131.5243,131.3981,131.4466,3559.0
2024-02-08 14:05:00,135.36,135.48,135.33,135.41,3377.0,131.3593,131.4757,131.3302,131.4078,3377.0
2024-02-08 14:10:00,135.41,135.5,135.39,135.44,8394.0,131.4078,131.4952,131.3884,131.4369,8394.0
2024-02-08 14:15:00,135.44,135.56,135.43,135.51,3498.0,131.4369,131.5534,131.4272,131.5049,3498.0
2024-02-08 14:20:00,135.51,135.52,135.27,135.27,8187.0,131.5049,131.5146,131.272,131.272,8187.0
2024-02-08 14:25:00,135.26,135.39,135.26,135.33,5651.0,131.2622,131.3884,131.2622,131.3302,5651.0
2024-02-08 14:30:00,135.4,135.43,135.28,135.31,13061.0,131.3981,131.4272,131.2817,131.3108,13061.0
2024-02-08 14:35:00,135.28,135.5,135.24,135.47,13279.0,131.2817,131.4952,131.2428,131.466,13279.0
2024-02-08 14:40:00,135.49,135.52,135.41,135.52,4619.0,131.4854,131.5146,131.4078,131.5146,4619.0
2024-02-08 14:45:00,135.49,135.49,135.35,135.36,7048.0,131.4854,131.4854,131.3496,131.3593,7048.0
2024-02-08 14:50:00,135.37,135.47,135.32,135.43,4549.0,131.369,131.466,131.3205,131.4272,4549.0
2024-02-08 14:55:00,135.42,135.42,135.3,135.34,9612.0,131.4175,131.4175,131.3011,131.3399,9612.0
2024-02-08 15:00:00,135.35,135.55,135.35,135.51,7312.0,131.3496,131.5437,131.3496,131.5049,7312.0
2024-02-08 15:05:00,135.54,135.62,135.46,135.62,7612.0,131.534,131.6116,131.4563,131.6116,7612.0
2024-02-08 15:10:00,135.61,135.9,135.6,135.83,16248.0,131.6019,131.8833,131.5922,131.8154,16248.0
2024-02-08 15:15:00,135.86,136.0,135.68,135.73,79426.0,131.8445,131.9804,131.6698,131.7184,79426.0
2024-02-08 15:20:00,135.75,135.75,135.65,135.72,4440.0,131.7378,131.7378,131.6407,131.7087,4440.0
2024-02-08 15:25:00,135.72,135.73,135.57,135.61,6994.0,131.7087,131.7184,131.5631,131.6019,6994.0
2024-02-08 15:30:00,135.64,135.64,135.46,135.49,8472.0,131.631,131.631,131.4563,131.4854,8472.0
2024-02-08 15:35:00,135.46,135.49,135.36,135.39,12797.0,131.4563,131.4854,131.3593,131.3884,12797.0
2024-02-08 15:40:00,135.41,135.7,135.41,135.63,27701.0,131.4078,131.6892,131.4078,131.6213,27701.0
2024-02-08 15:45:00,135.64,135.75,135.59,135.64,25846.0,131.631,131.7378,131.5825,131.631,25846.0
2024-02-08 15:50:00,135.67,135.72,135.41,135.42,47619.0,131.6601,131.7087,131.4078,131.4175,47619.0
2024-02-08 15:55:00,135.43,135.73,135.43,135.65,81551.0,131.4272,131.7184,131.4272,131.6407,81551.0
2024-02-09 09:30:00,135.0,135.49,134.8,135.49,25237.0,131.0099,131.4854,130.8158,131.4854,25237.0
2024-02-09 09:35:00,135.29,135.65,135.29,135.44,7848.0,131.2914,131.6407,131.2914,131.4369,7848.0
2024-02-09 09:40:00,135.43,135.73,135.39,135.65,5162.0,131.4272,131.7184,131.3884,131.6407,5162.0
2024-02-09 09:45:00,135.47,135.5,135.18,135.25,7480.0,131.466,131.4952,131.1846,131.2525,7480.0
2024-02-09 09:50:00,135.33,135.44,135.1,135.18,8464.0,131.3302,131.4369,131.107,131.1846,8464.0
2024-02-09 09:55:00,135.35,135.57,135.28,135.37,3429.0,131.3496,131.5631,131.2817,131.369,3429.0
2024-02-09 10:00:00,135.37,135.92,135.21,135.81,5153.0,131.369,131.9027,131.2137,131.796,5153.0
2024-02-09 10:05:00,135.75,135.78,135.53,135.73,4018.0,131.7378,131.7669,131.5243,131.7184,4018.0
2024-02-09 10:10:00,135.65,135.84,135.57,135.58,5689.0,131.6407,131.8251,131.5631,131.5728,5689.0
2024-02-09 10:15:00,135.61,135.61,135.26,135.27,6555.0,131.6019,131.6019,131.2622,131.272,6555.0
2024-02-09 10:20:00,135.27,135.29,135.07,135.29,31574.0,131.272,131.2914,131.0779,131.2914,31574.0
2024-02-09 10:25:00,135.2,135.33,135.15,135.19,8066.0,131.204,131.3302,131.1555,131.1943,8066.0
2024-02-09 10:30:00,135.14,135.26,135.09,135.17,7065.0,131.1458,131.2622,131.0973,131.1749,7065.0
2024-02-09 10:35:00,135.22,135.28,135.07,135.14,15958.0,131.2234,131.2817,131.0779,131.1458,15958.0
2024-02-09 10:40:00,135.0,135.0,134.33,134.34,4935.0,131.0099,131.0099,130.3597,130.3694,4935.0
2024-02-09 10:45:00,134.34,134.37,134.2,134.33,8811.0,130.3694,130.3986,130.2336,130.3597,8811.0
2024-02-09 10:50:00,134.28,134.28,134.14,134.27,14206.0,130.3112,130.3112,130.1754,130.3015,14206.0
2024-02-09 10:55:00,134.29,134.42,134.23,134.38,8543.0,130.3209,130.4471,130.2627,130.4083,8543.0
2024-02-09 11:00:00,134.38,134.41,134.25,134.39,4200.0,130.4083,130.4374,130.2821,130.418,4200.0
2024-02-09 11:05:00,134.35,134.37,134.28,134.34,11483.0,130.3791,130.3986,130.3112,130.3694,11483.0
2024-02-09 11:10:00,134.39,134.48,134.39,134.44,3612.0,130.418,130.5053,130.418,130.4665,3612.0
2024-02-09 11:15:00,134.46,134.7,134.44,134.5,17832.0,130.4859,130.7188,130.4665,130.5247,17832.0
2024-02-09 11:20:00,134.5,134.54,134.45,134.51,8983.0,130.5247,130.5635,130.4762,130.5344,8983.0
2024-02-09 11:25:00,134.52,134.61,134.43,134.56,34741.0,130.5441,130.6315,130.4568,130.5829,34741.0
2024-02-09 11:30:00,134.55,134.57,134.43,134.5,5620.0,130.5732,130.5926,130.4568,130.5247,5620.0
2024-02-09 11:35:00,134.46,134.62,134.46,134.61,2451.0,130.4859,130.6412,130.4859,130.6315,2451.0
2024-02-09 11:40:00,134.58,134.68,134.48,134.48,5411.0,130.6023,130.6994,130.5053,130.5053,5411.0
2024-02-09 11:45:00,134.48,134.6,134.46,134.59,5818.0,130.5053,130.6218,130.4859,130.6121,5818.0
2024-02-09 11:50:00,134.59,134.62,134.47,134.52,8991.0,130.6121,130.6412,130.4956,130.5441,8991.0
2024-02-09 11:55:00,134.57,134.67,134.52,134.63,7880.0,130.5926,130.6897,130.5441,130.6509,7880.0
2024-02-09 12:00:00,134.58,134.64,134.53,134.61,5791.0,130.6023,130.6606,130.5538,130.6315,5791.0
2024-02-09 12:05:00,134.59,134.86,134.59,134.75,5540.0,130.6121,130.8741,130.6121,130.7673,5540.0
2024-02-09 12:10:00,134.78,134.86,134.76,134.86,600.0,130.7964,130.8741,130.777,130.8741,600.0
2024-02-09 12:15:00,134.9,135.13,134.9,135.12,4003.0,130.9129,131.1361,130.9129,131.1264,4003.0
2024-02-09 12:20:00,135.1,135.36,135.04,135.25,8520.0,131.107,131.3593,131.0488,131.2525,8520.0
2024-02-09 12:25:00,135.27,135.29,135.13,135.16,3487.0,131.272,131.2914,131.1361,131.1652,3487.0
2024-02-09 12:30:00,135.19,135.31,135.14,135.23,27305.0,131.1943,131.3108,131.1458,131.2331,27305.0
2024-02-09 12:35:00,135.19,135.24,135.02,135.05,3524.0,131.1943,131.2428,131.0293,131.0585,3524.0
2024-02-09 12:40:00,135.02,135.23,135.0,135.19,4527.0,131.0293,131.2331,131.0099,131.1943,4527.0
2024-02-09 12:45:00,135.19,135.25,135.03,135.03,8940.0,131.1943,131.2525,131.039,131.039,8940.0
2024-02-09 12:50:00,135.02,135.1,134.93,135.1,11895.0,131.0293,131.107,130.942,131.107,11895.0
2024-02-09 12:55:00,135.12,135.25,135.1,135.25,1778.0,131.1264,131.2525,131.107,131.2525,1778.0
2024-02-09 13:00:00,135.25,135.28,135.18,135.27,1762.0,131.2525,131.2817,131.1846,131.272,1762.0
2024-02-09 13:05:00,135.28,135.28,135.13,135.13,4667.0,131.2817,131.2817,131.1361,131.1361,4667.0
2024-02-09 13:10:00,135.15,135.23,135.11,135.19,6405.0,131.1555,131.2331,131.1167,131.1943,6405.0
2024-02-09 13:15:00,135.21,135.21,135.09,135.16,2544.0,131.2137,131.2137,131.0973,131.1652,2544.0
2024-02-09 13:20:00,135.2,135.29,135.16,135.17,1900.0,131.204,131.2914,131.1652,131.1749,1900.0
2024-02-09 13:25:00,135.13,135.2,135.0,135.16,10447.0,131.1361,131.204,131.0099,131.1652,10447.0
2024-02-09 13:30:00,135.17,135.24,135.1,135.24,10952.0,131.1749,131.2428,131.107,131.2428,10952.0
2024-02-09 13:35:00,135.27,135.27,135.14,135.18,5470.0,131.272,131.272,131.1458,131.1846,5470.0
2024-02-09 13:40:00,135.16,135.28,135.16,135.25,31727.0,131.1652,131.2817,131.1652,131.2525,31727.0
2024-02-09 13:45:00,135.22,135.25,135.17,135.2,4057.0,131.2234,131.2525,131.1749,131.204,4057.0
2024-02-09 13:50:00,135.21,135.25,135.14,135.25,8512.0,131.2137,131.2525,131.1458,131.2525,8512.0
2024-02-09 13:55:00,135.21,135.45,135.21,135.3,4139.0,131.2137,131.4466,131.2137,131.3011,4139.0
2024-02-09 14:00:00,135.31,135.32,135.26,135.28,1165.0,131.3108,131.3205,131.2622,131.2817,1165.0
2024-02-09 14:05:00,135.34,135.34,135.26,135.29,3186.0,131.3399,131.3399,131.2622,131.2914,3186.0
2024-02-09 14:10:00,135.32,135.32,135.24,135.26,2301.0,131.3205,131.3205,131.2428,131.2622,2301.0
2024-02-09 14:15:00,135.26,135.33,135.19,135.21,9719.0,131.2622,131.3302,131.1943,131.2137,9719.0
2024-02-09 14:20:00,135.18,135.23,135.06,135.09,18055.0,131.1846,131.2331,131.0682,131.0973,18055.0
2024-02-09 14:25:00,135.1,135.27,135.1,135.23,24279.0,131.107,131.272,131.107,131.2331,24279.0
2024-02-09 14:30:00,135.24,135.27,135.19,135.25,7846.0,131.2428,131.272,131.1943,131.2525,7846.0
2024-02-09 14:35:00,135.22,135.22,135.06,135.07,3798.0,131.2234,131.2234,131.0682,131.0779,3798.0
2024-02-09 14:40:00,135.06,135.13,134.98,135.05,9724.0,131.0682,131.1361,130.9905,131.0585,9724.0
2024-02-09 14:45:00,135.06,135.07,134.99,135.02,9202.0,131.0682,131.0779,131.0002,131.0293,9202.0
2024-02-09 14:50:00,135.02,135.1,135.0,135.02,7096.0,131.0293,131.107,131.0099,131.0293,7096.0
2024-02-09 14:55:00,135.0,135.05,134.89,134.94,28382.0,131.0099,131.0585,130.9032,130.9517,28382.0
2024-02-09 15:00:00,134.95,135.11,134.89,135.07,22536.0,130.9614,131.1167,130.9032,131.0779,22536.0
2024-02-09 15:05:00,135.06,135.18,134.91,135.13,17145.0,131.0682,131.1846,130.9226,131.1361,17145.0
2024-02-09 15:10:00,135.14,135.14,135.05,135.1,7850.0,131.1458,131.1458,131.0585,131.107,7850.0
2024-02-09 15:15:00,135.13,135.2,135.1,135.15,14280.0,131.1361,131.204,131.107,131.1555,14280.0
2024-02-09 15:20:00,135.15,135.27,135.13,135.27,13189.0,131.1555,131.272,131.1361,131.272,13189.0
2024-02-09 15:25:00,135.22,135.25,135.14,135.19,13930.0,131.2234,131.2525,131.1458,131.1943,13930.0
2024-02-09 15:30:00,135.2,135.2,135.1,135.17,34233.0,131.204,131.204,131.107,131.1749,34233.0
2024-02-09 15:35:00,135.16,135.23,135.12,135.19,21375.0,131.1652,131.2331,131.1264,131.1943,21375.0
2024-02-09 15:40:00,135.21,135.21,135.11,135.18,38696.0,131.2137,131.2137,131.1167,131.1846,38696.0
2024-02-09 15:45:00,135.17,135.25,135.14,135.16,45918.0,131.1749,131.2525,131.1458,131.1652,45918.0
2024-02-09 15:50:00,135.09,135.31,135.09,135.31,50882.0,131.0973,131.3108,131.0973,131.3108,50882.0
2024-02-09 15:55:00,135.32,135.49,135.2,135.2,181018.0,131.3205,131.4854,131.204,131.204,181018.0
2024-02-12 09:30:00,135.59,136.0,135.4,135.53,28905.0,131.5825,131.9804,131.3981,131.5243,28905.0
2024-02-12 09:35:00,135.41,136.02,135.37,135.9,17619.0,131.4078,131.9998,131.369,131.8833,17619.0
2024-02-12 09:40:00,135.94,136.91,135.93,136.91,19235.0,131.9221,132.8635,131.9124,132.8635,19235.0
2024-02-12 09:45:00,136.92,136.93,136.64,136.7,10579.0,132.8732,132.8829,132.6015,132.6597,10579.0
2024-02-12 09:50:00,136.67,136.77,136.4,136.72,13595.0,132.6306,132.7276,132.3686,132.6791,13595.0
2024-02-12 09:55:00,136.72,137.0,136.62,136.62,9833.0,132.6791,132.9508,132.5821,132.5821,9833.0
2024-02-12 10:00:00,136.63,136.91,136.5,136.64,5069.0,132.5918,132.8635,132.4656,132.6015,5069.0
2024-02-12 10:05:00,136.74,136.74,136.21,136.56,16906.0,132.6985,132.6985,132.1842,132.5238,16906.0
2024-02-12 10:10:00,136.67,136.68,136.07,136.13,359757.0,132.6306,132.6403,132.0483,132.1065,359757.0
2024-02-12 10:15:00,136.05,136.31,136.04,136.04,78050.0,132.0289,132.2812,132.0192,132.0192,78050.0
2024-02-12 10:20:00,136.04,136.28,135.95,136.21,16424.0,132.0192,132.2521,131.9319,132.1842,16424.0
2024-02-12 10:25:00,136.2,136.2,135.95,136.11,19563.0,132.1745,132.1745,131.9319,132.0871,19563.0
2024-02-12 10:30:00,136.08,136.3,135.94,135.94,88161.0,132.058,132.2715,131.9221,131.9221,88161.0
2024-02-12 10:35:00,136.0,136.1,135.43,135.5,14297.0,131.9804,132.0774,131.4272,131.4952,14297.0
2024-02-12 10:40:00,135.5,135.57,135.36,135.51,7336.0,131.4952,131.5631,131.3593,131.5049,7336.0
2024-02-12 10:45:00,135.49,135.65,135.41,135.54,11208.0,131.4854,131.6407,131.4078,131.534,11208.0
2024-02-12 10:50:00,135.51,135.51,135.06,135.2,12724.0,131.5049,131.5049,131.0682,131.204,12724.0
2024-02-12 10:55:00,135.2,135.32,134.82,134.82,15993.0,131.204,131.3205,130.8353,130.8353,15993.0
2024-02-12 11:00:00,134.85,135.0,134.68,134.98,3555.0,130.8644,131.0099,130.6994,130.9905,3555.0
2024-02-12 11:05:00,135.03,135.2,134.99,135.17,5068.0,131.039,131.204,131.0002,131.1749,5068.0
2024-02-12 11:10:00,135.13,135.2,134.99,135.12,7984.0,131.1361,131.204,131.0002,131.1264,7984.0
2024-02-12 11:15:00,135.15,135.55,135.15,135.54,7498.0,131.1555,131.5437,131.1555,131.534,7498.0
2024-02-12 11:20:00,135.56,135.82,135.55,135.76,16498.0,131.5534,131.8057,131.5437,131.7475,16498.0
2024-02-12 11:25:00,135.83,136.04,135.79,136.04,8879.0,131.8154,132.0192,131.7766,132.0192,8879.0
2024-02-12 11:30:00,136.14,136.51,136.11,136.25,7740.0,132.1162,132.4753,132.0871,132.223,7740.0
2024-02-12 11:35:00,136.16,136.17,135.94,136.02,10692.0,132.1356,132.1454,131.9221,131.9998,10692.0
2024-02-12 11:40:00,136.02,136.15,135.96,135.96,8714.0,131.9998,132.1259,131.9416,131.9416,8714.0
2024-02-12 11:45:00,135.98,136.11,135.96,136.07,36511.0,131.961,132.0871,131.9416,132.0483,36511.0
2024-02-12 11:50:00,136.06,136.06,135.75,135.75,13350.0,132.0386,132.0386,131.7378,131.7378,13350.0
2024-02-12 11:55:00,135.7,135.74,135.59,135.71,5633.0,131.6892,131.7281,131.5825,131.6989,5633.0
2024-02-12 12:00:00,135.61,135.61,135.44,135.47,5721.0,131.6019,131.6019,131.4369,131.466,5721.0
2024-02-12 12:05:00,135.47,135.63,135.36,135.45,7990.0,131.466,131.6213,131.3593,131.4466,7990.0
2024-02-12 12:10:00,135.48,135.56,135.36,135.41,4769.0,131.4757,131.5534,131.3593,131.4078,4769.0
2024-02-12 12:15:00,135.43,135.51,135.41,135.48,2359.0,131.4272,131.5049,131.4078,131.4757,2359.0
2024-02-12 12:20:00,135.41,136.09,135.4,135.96,16587.0,131.4078,132.0677,131.3981,131.9416,16587.0
2024-02-12 12:25:00,135.96,136.08,135.81,136.0,24432.0,131.9416,132.058,131.796,131.9804,24432.0
2024-02-12 12:30:00,136.02,136.05,135.76,135.92,6838.0,131.9998,132.0289,131.7475,131.9027,6838.0
2024-02-12 12:35:00,135.88,136.02,135.87,135.93,3030.0,131.8639,131.9998,131.8542,131.9124,3030.0
2024-02-12 12:40:00,135.89,135.98,135.78,135.97,7782.0,131.8736,131.961,131.7669,131.9513,7782.0
2024-02-12 12:45:00,135.96,136.06,135.94,136.01,11326.0,131.9416,132.0386,131.9221,131.9901,11326.0
2024-02-12 12:50:00,136.03,136.45,136.0,136.39,13213.0,132.0095,132.4171,131.9804,132.3588,13213.0
2024-02-12 12:55:00,136.39,136.39,136.31,136.34,7710.0,132.3588,132.3588,132.2812,132.3103,7710.0
2024-02-12 13:00:00,136.35,136.37,136.26,136.31,6897.0,132.32,132.3394,132.2327,132.2812,6897.0
2024-02-12 13:05:00,136.33,136.33,136.2,136.25,15741.0,132.3006,132.3006,132.1745,132.223,15741.0
2024-02-12 13:10:00,136.27,136.38,136.2,136.31,13133.0,132.2424,132.3491,132.1745,132.2812,13133.0
2024-02-12 13:15:00,136.29,136.3,136.15,136.26,10450.0,132.2618,132.2715,132.1259,132.2327,10450.0
2024-02-12 13:20:00,136.22,136.26,136.01,136.02,13679.0,132.1939,132.2327,131.9901,131.9998,13679.0
2024-02-12 13:25:00,135.98,136.25,135.97,136.24,10224.0,131.961,132.223,131.9513,132.2133,10224.0
2024-02-12 13:30:00,136.2,136.48,136.2,136.35,21392.0,132.1745,132.4462,132.1745,132.32,21392.0
2024-02-12 13:35:00,136.37,136.5,136.33,136.4,9455.0,132.3394,132.4656,132.3006,132.3686,9455.0
2024-02-12 13:40:00,136.44,136.5,136.1,136.1,9846.0,132.4074,132.4656,132.0774,132.0774,9846.0
2024-02-12 13:45:00,136.17,136.17,135.97,135.97,4748.0,132.1454,132.1454,131.9513,131.9513,4748.0
2024-02-12 13:50:00,136.0,136.22,135.97,136.18,8444.0,131.9804,132.1939,131.9513,132.1551,8444.0
2024-02-12 13:55:00,136.15,136.15,136.02,136.02,5915.0,132.1259,132.1259,131.9998,131.9998,5915.0
2024-02-12 14:00:00,136.02,136.41,136.02,136.4,6004.0,131.9998,132.3783,131.9998,132.3686,6004.0
2024-02-12 14:05:00,136.37,136.44,136.23,136.44,12231.0,132.3394,132.4074,132.2036,132.4074,12231.0
2024-02-12 14:10:00,136.43,136.43,136.16,136.16,5189.0,132.3977,132.3977,132.1356,132.1356,5189.0
2024-02-12 14:15:00,136.21,136.21,135.87,135.92,27881.0,132.1842,132.1842,131.8542,131.9027,27881.0
2024-02-12 14:20:00,135.85,136.06,135.81,135.92,17610.0,131.8348,132.0386,131.796,131.9027,17610.0
2024-02-12 14:25:00,135.91,136.03,135.87,135.94,17325.0,131.893,132.0095,131.8542,131.9221,17325.0
2024-02-12 14:30:00,135.91,136.09,135.9,135.94,11222.0,131.893,132.0677,131.8833,131.9221,11222.0
2024-02-12 14:35:00,136.05,136.17,136.0,136.08,5251.0,132.0289,132.1454,131.9804,132.058,5251.0
2024-02-12 14:40:00,136.05,136.07,135.92,136.0,8413.0,132.0289,132.0483,131.9027,131.9804,8413.0
2024-02-12 14:45:00,136.01,136.03,135.88,135.92,9578.0,131.9901,132.0095,131.8639,131.9027,9578.0
2024-02-12 14:50:00,135.92,136.0,135.86,135.97,8403.0,131.9027,131.9804,131.8445,131.9513,8403.0
2024-02-12 14:55:00,135.96,136.03,135.92,136.0,9328.0,131.9416,132.0095,131.9027,131.9804,9328.0
2024-02-12 15:00:00,136.02,136.06,135.96,136.0,11115.0,131.9998,132.0386,131.9416,131.9804,11115.0
2024-02-12 15:05:00,136.0,136.03,135.88,135.96,6868.0,131.9804,132.0095,131.8639,131.9416,6868.0
2024-02-12 15:10:00,135.95,135.98,135.85,135.86,12243.0,131.9319,131.961,131.8348,131.8445,12243.0
2024-02-12 15:15:00,135.87,135.93,135.74,135.89,6273.0,131.8542,131.9124,131.7281,131.8736,6273.0
2024-02-12 15:20:00,135.93,135.98,135.85,135.91,10405.0,131.9124,131.961,131.8348,131.893,10405.0
2024-02-12 15:25:00,135.89,136.0,135.88,135.92,19345.0,131.8736,131.9804,131.8639,131.9027,19345.0
2024-02-12 15:30:00,135.91,136.07,135.9,136.04,18314.0,131.893,132.0483,131.8833,132.0192,18314.0
2024-02-12 15:35:00,136.04,136.07,136.0,136.05,20190.0,132.0192,132.0483,131.9804,132.0289,20190.0
2024-02-12 15:40:00,136.06,136.19,136.01,136.18,27773.0,132.0386,132.1648,131.9901,132.1551,27773.0
2024-02-12 15:45:00,136.16,136.25,136.1,136.24,34590.0,132.1356,132.223,132.0774,132.2133,34590.0
2024-02-12 15:50:00,136.3,136.46,136.17,136.37,66716.0,132.2715,132.4268,132.1454,132.3394,66716.0
2024-02-12 15:55:00,136.37,136.37,136.07,136.18,152241.0,132.3394,132.3394,132.0483,132.1551,152241.0
2024-02-13 09:30:00,134.97,135.2,134.97,135.01,1922.0,130.9808,131.204,130.9808,131.0196,1922.0
2024-02-13 09:35:00,134.99,135.26,133.12,133.75,88313.0,131.0002,131.2622,129.1855,129.7969,88313.0
2024-02-13 09:40:00,133.81,134.8,133.25,133.34,26011.0,129.8551,130.8158,129.3117,129.399,26011.0
2024-02-13 09:45:00,133.36,133.75,133.28,133.34,19398.0,129.4184,129.7969,129.3408,129.399,19398.0
2024-02-13 09:50:00,133.39,133.39,132.49,132.5,19425.0,129.4475,129.4475,128.5741,128.5838,19425.0
2024-02-13 09:55:00,132.36,132.65,131.73,131.83,23039.0,128.448,128.7294,127.8366,127.9336,23039.0
2024-02-13 10:00:00,131.83,132.68,131.7,132.22,23848.0,127.9336,128.7585,127.8075,128.3121,23848.0
2024-02-13 10:05:00,132.21,132.21,131.89,131.99,14567.0,128.3024,128.3024,127.9919,128.0889,14567.0
2024-02-13 10:10:00,131.91,132.01,131.4,131.65,30971.0,128.0113,128.1083,127.5163,127.7589,30971.0
2024-02-13 10:15:00,131.65,131.68,131.25,131.25,31629.0,127.7589,127.7881,127.3708,127.3708,31629.0
2024-02-13 10:20:00,131.31,131.42,131.09,131.13,25026.0,127.429,127.5357,127.2155,127.2543,25026.0
2024-02-13 10:25:00,131.16,131.37,131.05,131.37,17006.0,127.2834,127.4872,127.1767,127.4872,17006.0
2024-02-13 10:30:00,131.29,131.29,130.95,131.13,33078.0,127.4096,127.4096,127.0796,127.2543,33078.0
2024-02-13 10:35:00,131.09,131.22,130.64,131.18,34953.0,127.2155,127.3417,126.7788,127.3028,34953.0
2024-02-13 10:40:00,131.18,131.18,130.5,130.52,30637.0,127.3028,127.3028,126.6429,126.6623,30637.0
2024-02-13 10:45:00,130.48,130.9,130.42,130.86,29469.0,126.6235,127.0311,126.5653,126.9923,29469.0
2024-02-13 10:50:00,130.85,131.08,130.66,130.66,28093.0,126.9826,127.2058,126.7982,126.7982,28093.0
2024-02-13 10:55:00,130.63,130.76,130.44,130.65,25142.0,126.7691,126.8952,126.5847,126.7885,25142.0
2024-02-13 11:00:00,130.64,130.91,130.37,130.76,27153.0,126.7788,127.0408,126.5168,126.8952,27153.0
2024-02-13 11:05:00,130.75,131.02,130.56,130.97,21721.0,126.8855,127.1476,126.7012,127.099,21721.0
2024-02-13 11:10:00,131.02,131.62,130.91,131.62,34868.0,127.1476,127.7298,127.0408,127.7298,34868.0
2024-02-13 11:15:00,131.64,132.23,131.57,132.09,26502.0,127.7492,128.3218,127.6813,128.1859,26502.0
2024-02-13 11:20:00,132.07,132.33,131.97,132.25,19088.0,128.1665,128.4188,128.0695,128.3412,19088.0
2024-02-13 11:25:00,132.28,132.41,132.04,132.07,22020.0,128.3703,128.4965,128.1374,128.1665,22020.0
2024-02-13 11:30:00,132.09,132.18,131.83,131.89,35200.0,128.1859,128.2733,127.9336,127.9919,35200.0
2024-02-13 11:35:00,131.9,132.32,131.8,132.32,13582.0,128.0016,128.4091,127.9045,128.4091,13582.0
2024-02-13 11:40:00,132.33,132.62,132.32,132.49,18476.0,128.4188,128.7003,128.4091,128.5741,18476.0
2024-02-13 11:45:00,132.49,132.73,132.44,132.52,20339.0,128.5741,128.807,128.5256,128.6032,20339.0
2024-02-13 11:50:00,132.51,132.68,132.46,132.53,12449.0,128.5935,128.7585,128.545,128.6129,12449.0
2024-02-13 11:55:00,132.48,132.49,132.31,132.43,18076.0,128.5644,128.5741,128.3994,128.5159,18076.0
2024-02-13 12:00:00,132.5,132.8,132.31,132.8,13745.0,128.5838,128.875,128.3994,128.875,13745.0
2024-02-13 12:05:00,132.78,133.0,132.75,132.91,8076.0,128.8555,129.069,128.8264,128.9817,8076.0
2024-02-13 12:10:00,132.89,133.05,132.81,132.83,10065.0,128.9623,129.1176,128.8847,128.9041,10065.0
2024-02-13 12:15:00,132.81,132.81,132.47,132.47,14498.0,128.8847,128.8847,128.5547,128.5547,14498.0
2024-02-13 12:20:00,132.46,132.82,132.46,132.82,12892.0,128.545,128.8944,128.545,128.8944,12892.0
2024-02-13 12:25:00,132.9,133.07,132.76,132.91,4594.0,128.972,129.137,128.8361,128.9817,4594.0
2024-02-13 12:30:00,132.89,133.0,132.89,132.95,5301.0,128.9623,129.069,128.9623,129.0205,5301.0
2024-02-13 12:35:00,132.9,133.03,132.85,133.0,4979.0,128.972,129.0982,128.9235,129.069,4979.0
2024-02-13 12:40:00,133.0,133.0,132.69,132.77,9040.0,129.069,129.069,128.7682,128.8458,9040.0
2024-02-13 12:45:00,132.73,132.76,132.58,132.59,7662.0,128.807,128.8361,128.6615,128.6712,7662.0
2024-02-13 12:50:00,132.57,132.58,132.32,132.4,15759.0,128.6518,128.6615,128.4091,128.4868,15759.0
2024-02-13 12:55:00,132.37,132.41,132.2,132.41,17133.0,128.4577,128.4965,128.2927,128.4965,17133.0
2024-02-13 13:00:00,132.41,132.54,132.33,132.52,10053.0,128.4965,128.6226,128.4188,128.6032,10053.0
2024-02-13 13:05:00,132.53,132.61,132.43,132.44,11506.0,128.6129,128.6906,128.5159,128.5256,11506.0
2024-02-13 13:10:00,132.44,132.61,132.41,132.55,9407.0,128.5256,128.6906,128.4965,128.6323,9407.0
2024-02-13 13:15:00,132.56,132.56,132.39,132.46,5719.0,128.642,128.642,128.4771,128.545,5719.0
2024-02-13 13:20:00,132.42,132.43,132.26,132.31,9296.0,128.5062,128.5159,128.3509,128.3994,9296.0
2024-02-13 13:25:00,132.31,132.49,132.31,132.47,10024.0,128.3994,128.5741,128.3994,128.5547,10024.0
2024-02-13 13:30:00,132.44,132.55,132.34,132.4,10025.0,128.5256,128.6323,128.4286,128.4868,10025.0
2024-02-13 13:35:00,132.4,132.4,132.18,132.24,10469.0,128.4868,128.4868,128.2733,128.3315,10469.0
2024-02-13 13:40:00,132.21,132.21,132.04,132.04,6790.0,128.3024,128.3024,128.1374,128.1374,6790.0
2024-02-13 13:45:00,132.04,132.15,131.93,131.97,15829.0,128.1374,128.2442,128.0307,128.0695,15829.0
2024-02-13 13:50:00,131.97,131.97,131.7,131.78,8018.0,128.0695,128.0695,127.8075,127.8851,8018.0
2024-02-13 13:55:00,131.75,131.76,131.53,131.62,14156.0,127.856,127.8657,127.6425,127.7298,14156.0
2024-02-13 14:00:00,131.62,132.05,131.61,131.91,18395.0,127.7298,128.1471,127.7201,128.0113,18395.0
2024-02-13 14:05:00,131.93,132.04,131.85,131.88,12432.0,128.0307,128.1374,127.953,127.9821,12432.0
2024-02-13 14:10:00,131.84,131.85,131.59,131.62,12271.0,127.9433,127.953,127.7007,127.7298,12271.0
2024-02-13 14:15:00,131.59,131.61,131.37,131.44,23576.0,127.7007,127.7201,127.4872,127.5552,23576.0
2024-02-13 14:20:00,131.41,131.53,131.35,131.35,13601.0,127.526,127.6425,127.4678,127.4678,13601.0
2024-02-13 14:25:00,131.35,131.41,131.24,131.25,15274.0,127.4678,127.526,127.3611,127.3708,15274.0
2024-02-13 14:30:00,131.23,131.62,131.2,131.56,11427.0,127.3514,127.7298,127.3222,127.6716,11427.0
2024-02-13 14:35:00,131.6,131.6,131.51,131.6,9356.0,127.7104,127.7104,127.6231,127.7104,9356.0
2024-02-13 14:40:00,131.58,131.61,131.36,131.37,10482.0,127.691,127.7201,127.4775,127.4872,10482.0
2024-02-13 14:45:00,131.35,131.37,131.07,131.16,13568.0,127.4678,127.4872,127.1961,127.2834,13568.0
2024-02-13 14:50:00,131.15,131.16,130.8,130.9,33054.0,127.2737,127.2834,126.9341,127.0311,33054.0
2024-02-13 14:55:00,130.88,130.95,130.81,130.85,16584.0,127.0117,127.0796,126.9438,126.9826,16584.0
2024-02-13 15:00:00,130.79,131.24,130.69,131.24,24634.0,126.9244,127.3611,126.8273,127.3611,24634.0
2024-02-13 15:05:00,131.24,131.56,131.24,131.56,13825.0,127.3611,127.6716,127.3611,127.6716,13825.0
2024-02-13 15:10:00,131.55,131.87,131.55,131.86,22168.0,127.6619,127.9724,127.6619,127.9627,22168.0
2024-02-13 15:15:00,131.87,131.95,131.71,131.92,19090.0,127.9724,128.0501,127.8172,128.021,19090.0
2024-02-13 15:20:00,131.96,132.01,131.65,131.7,19869.0,128.0598,128.1083,127.7589,127.8075,19869.0
2024-02-13 15:25:00,131.71,131.71,131.47,131.56,16438.0,127.8172,127.8172,127.5843,127.6716,16438.0
2024-02-13 15:30:00,131.55,131.89,131.47,131.89,17955.0,127.6619,127.9919,127.5843,127.9919,17955.0
2024-02-13 15:35:00,131.89,131.89,131.6,131.67,18365.0,127.9919,127.9919,127.7104,127.7784,18365.0
2024-02-13 15:40:00,131.67,131.7,131.57,131.7,25912.0,127.7784,127.8075,127.6813,127.8075,25912.0
2024-02-13 15:45:00,131.71,131.83,131.65,131.77,38307.0,127.8172,127.9336,127.7589,127.8754,38307.0
2024-02-13 15:50:00,131.78,131.83,131.44,131.53,66354.0,127.8851,127.9336,127.5552,127.6425,66354.0
2024-02-13 15:55:00,131.53,132.02,131.52,131.77,172116.0,127.6425,128.118,127.6328,127.8754,172116.0
2024-02-14 09:30:00,131.6,131.8,130.32,130.65,40321.0,127.7104,127.9045,126.4683,126.7885,40321.0
2024-02-14 09:35:00,130.77,131.22,130.41,131.11,19257.0,126.905,127.3417,126.5556,127.2349,19257.0
2024-02-14 09:40:00,131.14,131.96,131.14,131.68,11847.0,127.264,128.0598,127.264,127.7881,11847.0
2024-02-14 09:45:00,131.55,131.69,131.24,131.5,7333.0,127.6619,127.7978,127.3611,127.6134,7333.0
2024-02-14 09:50:00,131.54,131.82,131.5,131.7,8193.0,127.6522,127.9239,127.6134,127.8075,8193.0
2024-02-14 09:55:00,131.67,131.76,131.3,131.58,6837.0,127.7784,127.8657,127.4193,127.691,6837.0
2024-02-14 10:00:00,131.63,131.64,131.31,131.31,10052.0,127.7395,127.7492,127.429,127.429,10052.0
2024-02-14 10:05:00,131.28,131.55,131.16,131.55,10673.0,127.3999,127.6619,127.2834,127.6619,10673.0
2024-02-14 10:10:00,131.52,131.52,131.21,131.24,5656.0,127.6328,127.6328,127.3319,127.3611,5656.0
2024-02-14 10:15:00,131.22,131.25,131.05,131.15,4513.0,127.3417,127.3708,127.1767,127.2737,4513.0
2024-02-14 10:20:00,131.25,131.36,131.05,131.16,14741.0,127.3708,127.4775,127.1767,127.2834,14741.0
2024-02-14 10:25:00,131.18,131.63,131.18,131.22,5936.0,127.3028,127.7395,127.3028,127.3417,5936.0
2024-02-14 10:30:00,131.22,131.49,131.16,131.46,7118.0,127.3417,127.6037,127.2834,127.5746,7118.0
2024-02-14 10:35:00,131.47,131.65,131.44,131.47,8589.0,127.5843,127.7589,127.5552,127.5843,8589.0
2024-02-14 10:40:00,131.42,131.74,131.34,131.71,7610.0,127.5357,127.8463,127.4581,127.8172,7610.0
2024-02-14 10:45:00,131.74,131.74,131.37,131.4,6075.0,127.8463,127.8463,127.4872,127.5163,6075.0
2024-02-14 10:50:00,131.34,131.51,131.25,131.41,61841.0,127.4581,127.6231,127.3708,127.526,61841.0
2024-02-14 10:55:00,131.37,131.59,131.18,131.18,7838.0,127.4872,127.7007,127.3028,127.3028,7838.0
2024-02-14 11:00:00,131.12,131.13,130.9,131.06,10829.0,127.2446,127.2543,127.0311,127.1864,10829.0
2024-02-14 11:05:00,131.05,131.1,130.87,130.93,4749.0,127.1767,127.2252,127.002,127.0602,4749.0
2024-02-14 11:10:00,130.87,131.05,130.85,130.99,6545.0,127.002,127.1767,126.9826,127.1185,6545.0
2024-02-14 11:15:00,130.94,131.17,130.83,131.11,10268.0,127.0699,127.2931,126.9632,127.2349,10268.0
2024-02-14 11:20:00,131.15,131.19,130.96,131.09,12020.0,127.2737,127.3125,127.0893,127.2155,12020.0
2024-02-14 11:25:00,131.15,131.39,131.1,131.38,7184.0,127.2737,127.5066,127.2252,127.4969,7184.0
2024-02-14 11:30:00,131.39,131.48,131.25,131.39,9436.0,127.5066,127.594,127.3708,127.5066,9436.0
2024-02-14 11:35:00,131.4,131.4,131.1,131.12,5295.0,127.5163,127.5163,127.2252,127.2446,5295.0
2024-02-14 11:40:00,131.14,131.34,131.08,131.24,14771.0,127.264,127.4581,127.2058,127.3611,14771.0
2024-02-14 11:45:00,131.22,131.32,131.15,131.28,5923.0,127.3417,127.4387,127.2737,127.3999,5923.0
2024-02-14 11:50:00,131.28,131.44,131.2,131.37,16117.0,127.3999,127.5552,127.3222,127.4872,16117.0
2024-02-14 11:55:00,131.39,131.4,131.16,131.16,7246.0,127.5066,127.5163,127.2834,127.2834,7246.0
2024-02-14 12:00:00,131.18,131.39,131.15,131.39,11730.0,127.3028,127.5066,127.2737,127.5066,11730.0
2024-02-14 12:05:00,131.42,131.44,131.24,131.41,9264.0,127.5357,127.5552,127.3611,127.526,9264.0
2024-02-14 12:10:00,131.47,131.55,131.41,131.47,3519.0,127.5843,127.6619,127.526,127.5843,3519.0
2024-02-14 12:15:00,131.43,131.68,131.41,131.64,4742.0,127.5454,127.7881,127.526,127.7492,4742.0
2024-02-14 12:20:00,131.6,131.71,131.45,131.61,45427.0,127.7104,127.8172,127.5649,127.7201,45427.0
2024-02-14 12:25:00,131.62,131.62,131.3,131.36,5452.0,127.7298,127.7298,127.4193,127.4775,5452.0
2024-02-14 12:30:00,131.31,131.49,131.27,131.48,5924.0,127.429,127.6037,127.3902,127.594,5924.0
2024-02-14 12:35:00,131.49,131.5,131.4,131.47,3814.0,127.6037,127.6134,127.5163,127.5843,3814.0
2024-02-14 12:40:00,131.44,131.46,131.31,131.31,4077.0,127.5552,127.5746,127.429,127.429,4077.0
2024-02-14 12:45:00,131.3,131.36,131.24,131.34,5533.0,127.4193,127.4775,127.3611,127.4581,5533.0
2024-02-14 12:50:00,131.36,131.46,131.34,131.37,5770.0,127.4775,127.5746,127.4581,127.4872,5770.0
2024-02-14 12:55:00,131.38,131.47,131.25,131.25,4418.0,127.4969,127.5843,127.3708,127.3708,4418.0
2024-02-14 13:00:00,131.29,131.56,131.26,131.56,6714.0,127.4096,127.6716,127.3805,127.6716,6714.0
2024-02-14 13:05:00,131.56,131.57,131.3,131.3,5746.0,127.6716,127.6813,127.4193,127.4193,5746.0
2024-02-14 13:10:00,131.28,131.34,131.1,131.17,5848.0,127.3999,127.4581,127.2252,127.2931,5848.0
2024-02-14 13:15:00,131.19,131.38,131.19,131.37,3600.0,127.3125,127.4969,127.3125,127.4872,3600.0
2024-02-14 13:20:00,131.34,131.38,131.31,131.33,5142.0,127.4581,127.4969,127.429,127.4484,5142.0
2024-02-14 13:25:00,131.34,131.45,131.34,131.45,5366.0,127.4581,127.5649,127.4581,127.5649,5366.0
2024-02-14 13:30:00,131.44,131.57,131.42,131.57,5516.0,127.5552,127.6813,127.5357,127.6813,5516.0
2024-02-14 13:35:00,131.62,131.76,131.62,131.73,1349.0,127.7298,127.8657,127.7298,127.8366,1349.0
2024-02-14 13:40:00,131.76,131.85,131.61,131.61,5207.0,127.8657,127.953,127.7201,127.7201,5207.0
2024-02-14 13:45:00,131.65,131.74,131.63,131.74,4350.0,127.7589,127.8463,127.7395,127.8463,4350.0
2024-02-14 13:50:00,131.75,131.75,131.57,131.62,3761.0,127.856,127.856,127.6813,127.7298,3761.0
2024-02-14 13:55:00,131.62,131.64,131.5,131.62,8252.0,127.7298,127.7492,127.6134,127.7298,8252.0
2024-02-14 14:00:00,131.6,131.6,131.26,131.26,3688.0,127.7104,127.7104,127.3805,127.3805,3688.0
2024-02-14 14:05:00,131.2,131.2,130.96,130.96,6561.0,127.3222,127.3222,127.0893,127.0893,6561.0
2024-02-14 14:10:00,130.97,131.06,130.85,130.91,12309.0,127.099,127.1864,126.9826,127.0408,12309.0
2024-02-14 14:15:00,130.9,131.2,130.9,131.2,12872.0,127.0311,127.3222,127.0311,127.3222,12872.0
2024-02-14 14:20:00,131.23,131.45,131.23,131.43,5635.0,127.3514,127.5649,127.3514,127.5454,5635.0
2024-02-14 14:25:00,131.46,131.54,131.41,131.45,6722.0,127.5746,127.6522,127.526,127.5649,6722.0
2024-02-14 14:30:00,131.47,131.49,131.23,131.29,13043.0,127.5843,127.6037,127.3514,127.4096,13043.0
2024-02-14 14:35:00,131.27,131.37,131.21,131.23,7929.0,127.3902,127.4872,127.3319,127.3514,7929.0
2024-02-14 14:40:00,131.17,131.23,131.11,131.14,7501.0,127.2931,127.3514,127.2349,127.264,7501.0
2024-02-14 14:45:00,131.14,131.28,131.05,131.06,11972.0,127.264,127.3999,127.1767,127.1864,11972.0
2024-02-14 14:50:00,131.05,131.05,130.83,130.86,20570.0,127.1767,127.1767,126.9632,126.9923,20570.0
2024-02-14 14:55:00,130.82,130.82,130.67,130.71,15032.0,126.9535,126.9535,126.8079,126.8467,15032.0
2024-02-14 15:00:00,130.72,131.02,130.59,130.97,28975.0,126.8564,127.1476,126.7303,127.099,28975.0
2024-02-14 15:05:00,130.99,131.3,130.99,131.28,15784.0,127.1185,127.4193,127.1185,127.3999,15784.0
2024-02-14 15:10:00,131.27,131.55,131.21,131.55,19221.0,127.3902,127.6619,127.3319,127.6619,19221.0
2024-02-14 15:15:00,131.56,131.9,131.56,131.9,22130.0,127.6716,128.0016,127.6716,128.0016,22130.0
2024-02-14 15:20:00,131.89,132.08,131.84,132.08,17335.0,127.9919,128.1762,127.9433,128.1762,17335.0
2024-02-14 15:25:00,132.07,132.2,131.96,131.97,16867.0,128.1665,128.2927,128.0598,128.0695,16867.0
2024-02-14 15:30:00,131.98,131.98,131.62,131.71,11771.0,128.0792,128.0792,127.7298,127.8172,11771.0
2024-02-14 15:35:00,131.68,132.03,131.66,132.03,29839.0,127.7881,128.1277,127.7686,128.1277,29839.0
2024-02-14 15:40:00,132.01,132.03,131.82,131.87,23071.0,128.1083,128.1277,127.9239,127.9724,23071.0
2024-02-14 15:45:00,131.84,132.15,131.82,132.09,27657.0,127.9433,128.2442,127.9239,128.1859,27657.0
2024-02-14 15:50:00,132.08,132.17,131.91,131.91,54070.0,128.1762,128.2636,128.0113,128.0113,54070.0
2024-02-14 15:55:00,131.93,132.06,131.81,131.94,98045.0,128.0307,128.1568,127.9142,128.0404,98045.0
2024-02-15 09:30:00,132.65,133.31,132.6,133.28,34617.0,128.7294,129.3699,128.6809,129.3408,34617.0
2024-02-15 09:35:00,133.31,133.49,132.98,133.13,18901.0,129.3699,129.5446,129.0496,129.1952,18901.0
2024-02-15 09:40:00,133.22,134.68,133.22,134.03,40744.0,129.2825,130.6994,129.2825,130.0686,40744.0
2024-02-15 09:45:00,133.97,135.24,133.97,134.4,36745.0,130.0104,131.2428,130.0104,130.4277,36745.0
2024-02-15 09:50:00,134.55,134.76,134.13,134.58,18845.0,130.5732,130.777,130.1656,130.6023,18845.0
2024-02-15 09:55:00,134.61,134.72,134.19,134.39,9833.0,130.6315,130.7382,130.2239,130.418,9833.0
2024-02-15 10:00:00,134.41,134.93,134.38,134.7,40867.0,130.4374,130.942,130.4083,130.7188,40867.0
2024-02-15 10:05:00,134.62,135.1,134.53,135.03,13640.0,130.6412,131.107,130.5538,131.039,13640.0
2024-02-15 10:10:00,135.03,135.25,135.01,135.17,15491.0,131.039,131.2525,131.0196,131.1749,15491.0
2024-02-15 10:15:00,135.19,135.35,134.93,135.18,13094.0,131.1943,131.3496,130.942,131.1846,13094.0
2024-02-15 10:20:00,135.03,135.29,134.88,135.24,10313.0,131.039,131.2914,130.8935,131.2428,10313.0
2024-02-15 10:25:00,135.25,135.43,134.92,134.92,17773.0,131.2525,131.4272,130.9323,130.9323,17773.0
2024-02-15 10:30:00,134.91,134.94,134.67,134.75,9119.0,130.9226,130.9517,130.6897,130.7673,9119.0
2024-02-15 10:35:00,134.8,134.99,134.65,134.75,6488.0,130.8158,131.0002,130.6703,130.7673,6488.0
2024-02-15 10:40:00,134.66,134.79,134.42,134.52,9661.0,130.68,130.8061,130.4471,130.5441,9661.0
2024-02-15 10:45:00,134.56,134.65,134.33,134.37,4803.0,130.5829,130.6703,130.3597,130.3986,4803.0
2024-02-15 10:50:00,134.29,134.48,134.25,134.33,5281.0,130.3209,130.5053,130.2821,130.3597,5281.0
2024-02-15 10:55:00,134.3,134.86,134.29,134.62,5761.0,130.3306,130.8741,130.3209,130.6412,5761.0
2024-02-15 11:00:00,134.63,134.69,134.5,134.64,5781.0,130.6509,130.7091,130.5247,130.6606,5781.0
2024-02-15 11:05:00,134.68,134.73,134.45,134.45,7936.0,130.6994,130.7479,130.4762,130.4762,7936.0
2024-02-15 11:10:00,134.48,134.65,134.41,134.6,8226.0,130.5053,130.6703,130.4374,130.6218,8226.0
2024-02-15 11:15:00,134.59,134.96,134.59,134.79,5881.0,130.6121,130.9711,130.6121,130.8061,5881.0
2024-02-15 11:20:00,134.89,134.89,134.52,134.52,5550.0,130.9032,130.9032,130.5441,130.5441,5550.0
2024-02-15 11:25:00,134.52,134.82,134.45,134.76,8054.0,130.5441,130.8353,130.4762,130.777,8054.0
2024-02-15 11:30:00,134.85,134.85,134.53,134.66,6117.0,130.8644,130.8644,130.5538,130.68,6117.0
2024-02-15 11:35:00,134.67,134.92,134.67,134.92,3443.0,130.6897,130.9323,130.6897,130.9323,3443.0
2024-02-15 11:40:00,134.85,134.86,134.7,134.76,3895.0,130.8644,130.8741,130.7188,130.777,3895.0
2024-02-15 11:45:00,134.82,135.07,134.69,135.07,9813.0,130.8353,131.0779,130.7091,131.0779,9813.0
2024-02-15 11:50:00,135.08,135.22,134.99,135.12,9030.0,131.0876,131.2234,131.0002,131.1264,9030.0
2024-02-15 11:55:00,135.1,135.27,135.0,135.21,5851.0,131.107,131.272,131.0099,131.2137,5851.0
2024-02-15 12:00:00,135.21,135.45,135.19,135.36,6442.0,131.2137,131.4466,131.1943,131.3593,6442.0
2024-02-15 12:05:00,135.32,135.47,135.25,135.44,5958.0,131.3205,131.466,131.2525,131.4369,5958.0
2024-02-15 12:10:00,135.46,135.46,135.15,135.26,11412.0,131.4563,131.4563,131.1555,131.2622,11412.0
2024-02-15 12:15:00,135.24,135.42,135.23,135.42,5141.0,131.2428,131.4175,131.2331,131.4175,5141.0
2024-02-15 12:20:00,135.42,135.42,135.2,135.28,6052.0,131.4175,131.4175,131.204,131.2817,6052.0
2024-02-15 12:25:00,135.24,135.28,135.03,135.03,6945.0,131.2428,131.2817,131.039,131.039,6945.0
2024-02-15 12:30:00,135.06,135.13,135.0,135.04,7020.0,131.0682,131.1361,131.0099,131.0488,7020.0
2024-02-15 12:35:00,135.03,135.08,134.72,134.79,6285.0,131.039,131.0876,130.7382,130.8061,6285.0
2024-02-15 12:40:00,134.75,134.8,134.64,134.7,4322.0,130.7673,130.8158,130.6606,130.7188,4322.0
2024-02-15 12:45:00,134.74,134.83,134.4,134.4,4470.0,130.7576,130.845,130.4277,130.4277,4470.0
2024-02-15 12:50:00,134.45,134.75,134.45,134.47,4124.0,130.4762,130.7673,130.4762,130.4956,4124.0
2024-02-15 12:55:00,134.42,134.67,134.38,134.38,6768.0,130.4471,130.6897,130.4083,130.4083,6768.0
2024-02-15 13:00:00,134.35,134.36,134.14,134.22,6572.0,130.3791,130.3888,130.1754,130.253,6572.0
2024-02-15 13:05:00,134.24,134.64,134.23,134.5,9355.0,130.2724,130.6606,130.2627,130.5247,9355.0
2024-02-15 13:10:00,134.5,134.72,134.45,134.56,4308.0,130.5247,130.7382,130.4762,130.5829,4308.0
2024-02-15 13:15:00,134.6,134.78,134.55,134.65,6016.0,130.6218,130.7964,130.5732,130.6703,6016.0
2024-02-15 13:20:00,134.68,135.0,134.62,134.94,8067.0,130.6994,131.0099,130.6412,130.9517,8067.0
2024-02-15 13:25:00,134.94,135.01,134.8,134.99,11064.0,130.9517,131.0196,130.8158,131.0002,11064.0
2024-02-15 13:30:00,135.0,135.06,134.88,134.96,4474.0,131.0099,131.0682,130.8935,130.9711,4474.0
2024-02-15 13:35:00,134.93,135.13,134.91,135.09,6437.0,130.942,131.1361,130.9226,131.0973,6437.0
2024-02-15 13:40:00,135.08,135.18,134.87,134.95,5249.0,131.0876,131.1846,130.8838,130.9614,5249.0
2024-02-15 13:45:00,134.99,135.01,134.88,134.96,3676.0,131.0002,131.0196,130.8935,130.9711,3676.0
2024-02-15 13:50:00,134.99,135.01,134.82,134.85,14525.0,131.0002,131.0196,130.8353,130.8644,14525.0
2024-02-15 13:55:00,134.87,134.99,134.79,134.89,4501.0,130.8838,131.0002,130.8061,130.9032,4501.0
2024-02-15 14:00:00,134.86,135.01,134.85,134.99,5915.0,130.8741,131.0196,130.8644,131.0002,5915.0
2024-02-15 14:05:00,134.98,135.25,134.96,135.16,5256.0,130.9905,131.2525,130.9711,131.1652,5256.0
2024-02-15 14:10:00,135.19,135.31,135.12,135.12,5008.0,131.1943,131.3108,131.1264,131.1264,5008.0
2024-02-15 14:15:00,135.13,135.24,135.09,135.21,5511.0,131.1361,131.2428,131.0973,131.2137,5511.0
2024-02-15 14:20:00,135.28,135.28,135.07,135.1,7625.0,131.2817,131.2817,131.0779,131.107,7625.0
2024-02-15 14:25:00,135.08,135.21,135.03,135.21,6925.0,131.0876,131.2137,131.039,131.2137,6925.0
2024-02-15 14:30:00,135.18,135.25,135.03,135.25,6843.0,131.1846,131.2525,131.039,131.2525,6843.0
2024-02-15 14:35:00,135.15,135.15,134.93,134.97,4979.0,131.1555,131.1555,130.942,130.9808,4979.0
2024-02-15 14:40:00,134.96,135.02,134.88,135.02,6095.0,130.9711,131.0293,130.8935,131.0293,6095.0
2024-02-15 14:45:00,135.02,135.08,134.98,135.07,6140.0,131.0293,131.0876,130.9905,131.0779,6140.0
2024-02-15 14:50:00,135.08,135.26,135.04,135.2,6618.0,131.0876,131.2622,131.0488,131.204,6618.0
2024-02-15 14:55:00,135.23,135.34,134.99,135.05,11793.0,131.2331,131.3399,131.0002,131.0585,11793.0
2024-02-15 15:00:00,135.03,135.03,134.64,134.66,10101.0,131.039,131.039,130.6606,130.68,10101.0
2024-02-15 15:05:00,134.66,134.66,134.38,134.42,11148.0,130.68,130.68,130.4083,130.4471,11148.0
2024-02-15 15:10:00,134.44,134.83,134.44,134.83,6560.0,130.4665,130.845,130.4665,130.845,6560.0
2024-02-15 15:15:00,134.81,134.88,134.66,134.75,8416.0,130.8255,130.8935,130.68,130.7673,8416.0
2024-02-15 15:20:00,134.73,134.77,134.62,134.77,8814.0,130.7479,130.7867,130.6412,130.7867,8814.0
2024-02-15 15:25:00,134.82,134.87,134.72,134.81,8407.0,130.8353,130.8838,130.7382,130.8255,8407.0
2024-02-15 15:30:00,134.81,134.99,134.77,134.99,8349.0,130.8255,131.0002,130.7867,131.0002,8349.0
2024-02-15 15:35:00,134.99,135.0,134.8,134.86,10342.0,131.0002,131.0099,130.8158,130.8741,10342.0
2024-02-15 15:40:00,134.84,135.03,134.8,135.03,14096.0,130.8547,131.039,130.8158,131.039,14096.0
2024-02-15 15:45:00,135.03,135.06,134.68,134.73,34081.0,131.039,131.0682,130.6994,130.7479,34081.0
2024-02-15 15:50:00,134.73,134.9,134.63,134.89,47103.0,130.7479,130.9129,130.6509,130.9032,47103.0
2024-02-15 15:55:00,134.89,135.17,134.89,135.09,92348.0,130.9032,131.1749,130.9032,131.0973,92348.0
2024-02-16 09:30:00,137.31,138.56,137.08,138.44,118578.0,133.2517,134.4647,133.0285,134.3483,118578.0
2024-02-16 09:35:00,138.28,140.26,138.28,139.92,127967.0,134.193,136.1145,134.193,135.7845,127967.0
2024-02-16 09:40:00,140.02,140.22,138.92,139.77,73099.0,135.8816,136.0756,134.8141,135.6389,73099.0
2024-02-16 09:45:00,139.74,139.95,138.78,139.69,34675.0,135.6098,135.8136,134.6782,135.5613,34675.0
2024-02-16 09:50:00,139.76,140.25,139.37,139.69,30029.0,135.6292,136.1048,135.2508,135.5613,30029.0
2024-02-16 09:55:00,139.54,140.25,139.54,140.13,28583.0,135.4157,136.1048,135.4157,135.9883,28583.0
2024-02-16 10:00:00,140.13,140.74,139.73,140.35,63132.0,135.9883,136.5803,135.6001,136.2018,63132.0
2024-02-16 10:05:00,140.33,141.78,140.29,141.78,59777.0,136.1824,137.5895,136.1436,137.5895,59777.0
2024-02-16 10:10:00,141.69,141.79,140.76,141.71,84792.0,137.5022,137.5992,136.5997,137.5216,84792.0
2024-02-16 10:15:00,141.75,142.62,141.27,141.43,107186.0,137.5604,138.4047,137.0946,137.2499,107186.0
2024-02-16 10:20:00,141.42,141.76,141.17,141.48,134629.0,137.2402,137.5701,136.9976,137.2984,134629.0
2024-02-16 10:25:00,141.53,142.97,141.51,142.84,74877.0,137.3469,138.7444,137.3275,138.6182,74877.0
2024-02-16 10:30:00,142.84,142.97,142.01,142.39,105596.0,138.6182,138.7444,137.8127,138.1815,105596.0
2024-02-16 10:35:00,142.41,142.65,141.68,142.03,72035.0,138.2009,138.4338,137.4925,137.8322,72035.0
2024-02-16 10:40:00,142.02,142.02,141.37,141.57,26041.0,137.8224,137.8224,137.1917,137.3857,26041.0
2024-02-16 10:45:00,141.72,141.72,141.21,141.46,29091.0,137.5313,137.5313,137.0364,137.279,29091.0
2024-02-16 10:50:00,141.51,141.68,141.03,141.59,38297.0,137.3275,137.4925,136.8617,137.4052,38297.0
2024-02-16 10:55:00,141.64,141.99,141.5,141.72,24187.0,137.4537,137.7933,137.3178,137.5313,24187.0
2024-02-16 11:00:00,141.71,141.74,141.3,141.37,20818.0,137.5216,137.5507,137.1237,137.1917,20818.0
2024-02-16 11:05:00,141.4,141.89,141.36,141.55,13311.0,137.2208,137.6963,137.182,137.3663,13311.0
2024-02-16 11:10:00,141.57,142.0,141.44,141.96,15476.0,137.3857,137.803,137.2596,137.7642,15476.0
2024-02-16 11:15:00,141.88,142.27,141.86,142.25,25540.0,137.6866,138.0651,137.6672,138.0457,25540.0
2024-02-16 11:20:00,142.28,142.77,142.21,142.75,53214.0,138.0748,138.5503,138.0068,138.5309,53214.0
2024-02-16 11:25:00,142.72,142.93,142.57,142.73,12953.0,138.5018,138.7056,138.3562,138.5115,12953.0
2024-02-16 11:30:00,142.69,142.71,142.33,142.34,14566.0,138.4726,138.4921,138.1233,138.133,14566.0
2024-02-16 11:35:00,142.36,142.61,142.24,142.61,20648.0,138.1524,138.395,138.0359,138.395,20648.0
2024-02-16 11:40:00,142.61,142.62,142.37,142.58,20538.0,138.395,138.4047,138.1621,138.3659,20538.0
2024-02-16 11:45:00,142.62,142.67,142.55,142.67,9805.0,138.4047,138.4532,138.3368,138.4532,9805.0
2024-02-16 11:50:00,142.63,142.85,142.48,142.79,22323.0,138.4144,138.6279,138.2689,138.5697,22323.0
2024-02-16 11:55:00,142.81,142.95,142.49,142.63,21763.0,138.5891,138.725,138.2786,138.4144,21763.0
2024-02-16 12:00:00,142.54,142.61,142.49,142.54,13367.0,138.3271,138.395,138.2786,138.3271,13367.0
2024-02-16 12:05:00,142.52,142.74,142.49,142.62,17167.0,138.3077,138.5212,138.2786,138.4047,17167.0
2024-02-16 12:10:00,142.65,143.05,142.6,142.84,14221.0,138.4338,138.822,138.3853,138.6182,14221.0
2024-02-16 12:15:00,142.81,142.86,142.69,142.85,9417.0,138.5891,138.6376,138.4726,138.6279,9417.0
2024-02-16 12:20:00,142.83,142.84,142.5,142.55,12235.0,138.6085,138.6182,138.2883,138.3368,12235.0
2024-02-16 12:25:00,142.59,142.97,142.59,142.96,6922.0,138.3756,138.7444,138.3756,138.7347,6922.0
2024-02-16 12:30:00,142.96,143.03,142.78,143.02,15825.0,138.7347,138.8026,138.56,138.7929,15825.0
2024-02-16 12:35:00,143.0,143.02,142.9,142.99,9477.0,138.7735,138.7929,138.6764,138.7638,9477.0
2024-02-16 12:40:00,142.94,142.94,142.7,142.82,26048.0,138.7153,138.7153,138.4824,138.5988,26048.0
2024-02-16 12:45:00,142.94,143.24,142.94,143.13,11510.0,138.7153,139.0064,138.7153,138.8996,11510.0
2024-02-16 12:50:00,143.1,143.28,142.9,143.28,24478.0,138.8705,139.0452,138.6764,139.0452,24478.0
2024-02-16 12:55:00,143.28,143.37,143.08,143.19,15966.0,139.0452,139.1325,138.8511,138.9579,15966.0
2024-02-16 13:00:00,143.18,143.18,142.93,143.1,41452.0,138.9482,138.9482,138.7056,138.8705,41452.0
2024-02-16 13:05:00,143.12,143.38,143.08,143.35,25850.0,138.8899,139.1423,138.8511,139.1131,25850.0
2024-02-16 13:10:00,143.37,143.79,143.31,143.76,18415.0,139.1325,139.5401,139.0743,139.511,18415.0
2024-02-16 13:15:00,143.79,144.22,143.79,144.15,41281.0,139.5401,139.9574,139.5401,139.8895,41281.0
2024-02-16 13:20:00,144.16,144.71,144.02,144.58,37653.0,139.8992,140.4329,139.7633,140.3068,37653.0
2024-02-16 13:25:00,144.57,144.61,144.2,144.34,28100.0,140.2971,140.3359,139.938,140.0739,28100.0
2024-02-16 13:30:00,144.36,144.49,143.51,143.53,40653.0,140.0933,140.2194,139.2684,139.2878,40653.0
2024-02-16 13:35:00,143.56,143.81,142.94,143.57,74168.0,139.3169,139.5595,138.7153,139.3266,74168.0
2024-02-16 13:40:00,143.56,143.67,143.05,143.19,119452.0,139.3169,139.4237,138.822,138.9579,119452.0
2024-02-16 13:45:00,143.19,143.6,143.01,143.05,30244.0,138.9579,139.3558,138.7832,138.822,30244.0
2024-02-16 13:50:00,143.05,143.21,142.67,142.68,61561.0,138.822,138.9773,138.4532,138.4629,61561.0
2024-02-16 13:55:00,142.67,143.09,142.59,142.6,57213.0,138.4532,138.8608,138.3756,138.3853,57213.0
2024-02-16 14:00:00,142.54,142.67,142.19,142.26,25628.0,138.3271,138.4532,137.9874,138.0554,25628.0
2024-02-16 14:05:00,142.35,142.47,142.0,142.11,37226.0,138.1427,138.2591,137.803,137.9098,37226.0
2024-02-16 14:10:00,142.11,142.17,142.0,142.03,32289.0,137.9098,137.968,137.803,137.8322,32289.0
2024-02-16 14:15:00,142.03,142.29,141.58,141.61,123863.0,137.8322,138.0845,137.3955,137.4246,123863.0
2024-02-16 14:20:00,141.59,141.96,141.58,141.88,20428.0,137.4052,137.7642,137.3955,137.6866,20428.0
2024-02-16 14:25:00,141.87,142.24,141.86,141.98,16470.0,137.6769,138.0359,137.6672,137.7836,16470.0
2024-02-16 14:30:00,142.03,142.04,141.25,141.25,18542.0,137.8322,137.8419,137.0752,137.0752,18542.0
2024-02-16 14:35:00,141.34,141.38,140.98,141.17,18873.0,137.1625,137.2014,136.8132,136.9976,18873.0
2024-02-16 14:40:00,141.22,141.37,140.97,141.16,22529.0,137.0461,137.1917,136.8035,136.9879,22529.0
2024-02-16 14:45:00,141.17,141.19,140.64,140.66,29396.0,136.9976,137.017,136.4832,136.5026,29396.0
2024-02-16 14:50:00,140.66,140.88,140.55,140.81,17609.0,136.5026,136.7161,136.3959,136.6482,17609.0
2024-02-16 14:55:00,140.86,141.0,140.61,140.85,20271.0,136.6967,136.8326,136.4541,136.687,20271.0
2024-02-16 15:00:00,140.85,140.86,140.61,140.72,20406.0,136.687,136.6967,136.4541,136.5609,20406.0
2024-02-16 15:05:00,140.78,141.15,140.75,141.13,10207.0,136.6191,136.9782,136.59,136.9588,10207.0
2024-02-16 15:10:00,141.13,141.17,140.81,141.0,17725.0,136.9588,136.9976,136.6482,136.8326,17725.0
2024-02-16 15:15:00,140.98,141.2,140.92,141.13,15306.0,136.8132,137.0267,136.755,136.9588,15306.0
2024-02-16 15:20:00,141.14,141.29,140.99,141.23,21192.0,136.9685,137.114,136.8229,137.0558,21192.0
2024-02-16 15:25:00,141.22,141.4,141.17,141.38,17791.0,137.0461,137.2208,136.9976,137.2014,17791.0
2024-02-16 15:30:00,141.4,141.71,141.37,141.52,42850.0,137.2208,137.5216,137.1917,137.3372,42850.0
2024-02-16 15:35:00,141.55,141.65,141.41,141.56,43549.0,137.3663,137.4634,137.2305,137.376,43549.0
2024-02-16 15:40:00,141.56,141.62,141.4,141.44,35633.0,137.376,137.4343,137.2208,137.2596,35633.0
2024-02-16 15:45:00,141.43,141.61,141.26,141.26,74259.0,137.2499,137.4246,137.0849,137.0849,74259.0
2024-02-16 15:50:00,141.29,141.73,141.22,141.7,111143.0,137.114,137.541,137.0461,137.5119,111143.0
2024-02-16 15:55:00,141.7,141.87,141.37,141.46,201562.0,137.5119,137.6769,137.1917,137.279,201562.0
2024-02-20 09:30:00,142.87,143.71,142.57,143.33,61587.0,138.6473,139.4625,138.3562,139.0937,61587.0
2024-02-20 09:35:00,143.43,144.14,143.43,143.99,26424.0,139.1908,139.8798,139.1908,139.7342,26424.0
2024-02-20 09:40:00,143.95,144.19,143.74,143.96,22162.0,139.6954,139.9283,139.4916,139.7051,22162.0
2024-02-20 09:45:00,143.93,144.39,143.77,144.31,30012.0,139.676,140.1224,139.5207,140.0448,30012.0
2024-02-20 09:50:00,144.31,145.07,144.22,144.88,42232.0,140.0448,140.7823,139.9574,140.5979,42232.0
2024-02-20 09:55:00,144.96,145.38,144.78,145.11,37498.0,140.6756,141.0831,140.5009,140.8211,37498.0
2024-02-20 10:00:00,145.0,145.12,143.77,144.13,32756.0,140.7144,140.8308,139.5207,139.8701,32756.0
2024-02-20 10:05:00,144.1,144.1,143.28,143.55,19027.0,139.841,139.841,139.0452,139.3072,19027.0
2024-02-20 10:10:00,143.54,143.84,143.03,143.04,12641.0,139.2975,139.5887,138.8026,138.8123,12641.0
2024-02-20 10:15:00,143.11,144.46,143.06,144.33,90310.0,138.8802,140.1903,138.8317,140.0642,90310.0
2024-02-20 10:20:00,144.21,144.3,143.85,144.02,72018.0,139.9477,140.0351,139.5984,139.7633,72018.0
2024-02-20 10:25:00,144.02,144.08,143.65,144.02,51264.0,139.7633,139.8216,139.4043,139.7633,51264.0
2024-02-20 10:30:00,144.06,144.25,143.7,143.8,24701.0,139.8022,139.9865,139.4528,139.5498,24701.0
2024-02-20 10:35:00,143.86,144.09,143.32,143.51,13425.0,139.6081,139.8313,139.084,139.2684,13425.0
2024-02-20 10:40:00,143.64,143.64,142.77,142.84,17777.0,139.3946,139.3946,138.5503,138.6182,17777.0
2024-02-20 10:45:00,142.9,143.15,142.79,142.91,9632.0,138.6764,138.9191,138.5697,138.6861,9632.0
2024-02-20 10:50:00,143.05,143.46,142.95,143.21,7953.0,138.822,139.2199,138.725,138.9773,7953.0
2024-02-20 10:55:00,143.25,143.3,143.07,143.25,10751.0,139.0161,139.0646,138.8414,139.0161,10751.0
2024-02-20 11:00:00,143.28,143.31,143.01,143.01,12748.0,139.0452,139.0743,138.7832,138.7832,12748.0
2024-02-20 11:05:00,143.07,143.18,143.0,143.15,14189.0,138.8414,138.9482,138.7735,138.9191,14189.0
2024-02-20 11:10:00,143.12,143.27,143.06,143.22,5222.0,138.8899,139.0355,138.8317,138.987,5222.0
2024-02-20 11:15:00,143.22,143.52,143.17,143.42,16224.0,138.987,139.2781,138.9385,139.1811,16224.0
2024-02-20 11:20:00,143.44,143.48,143.3,143.46,12837.0,139.2005,139.2393,139.0646,139.2199,12837.0
2024-02-20 11:25:00,143.48,143.48,143.25,143.47,13575.0,139.2393,139.2393,139.0161,139.2296,13575.0
2024-02-20 11:30:00,143.42,143.67,143.35,143.44,20234.0,139.1811,139.4237,139.1131,139.2005,20234.0
2024-02-20 11:35:00,143.39,143.41,143.15,143.17,12069.0,139.152,139.1714,138.9191,138.9385,12069.0
2024-02-20 11:40:00,143.11,143.14,142.9,142.9,38360.0,138.8802,138.9093,138.6764,138.6764,38360.0
2024-02-20 11:45:00,142.87,142.9,142.29,142.6,22001.0,138.6473,138.6764,138.0845,138.3853,22001.0
2024-02-20 11:50:00,142.61,142.94,142.6,142.91,8017.0,138.395,138.7153,138.3853,138.6861,8017.0
2024-02-20 11:55:00,142.89,143.26,142.88,143.26,6577.0,138.6667,139.0258,138.657,139.0258,6577.0
2024-02-20 12:00:00,143.26,143.26,142.46,142.5,16116.0,139.0258,139.0258,138.2494,138.2883,16116.0
2024-02-20 12:05:00,142.57,143.13,142.57,142.96,9269.0,138.3562,138.8996,138.3562,138.7347,9269.0
2024-02-20 12:10:00,142.91,143.23,142.91,143.23,67365.0,138.6861,138.9967,138.6861,138.9967,67365.0
2024-02-20 12:15:00,143.26,143.37,143.02,143.15,7999.0,139.0258,139.1325,138.7929,138.9191,7999.0
2024-02-20 12:20:00,143.09,143.41,143.09,143.29,12308.0,138.8608,139.1714,138.8608,139.0549,12308.0
2024-02-20 12:25:00,143.31,143.31,142.98,143.17,12313.0,139.0743,139.0743,138.7541,138.9385,12313.0
2024-02-20 12:30:00,143.12,143.12,142.96,142.97,3110.0,138.8899,138.8899,138.7347,138.7444,3110.0
2024-02-20 12:35:00,142.91,143.14,142.86,142.97,11479.0,138.6861,138.9093,138.6376,138.7444,11479.0
2024-02-20 12:40:00,142.97,143.07,142.94,142.99,5210.0,138.7444,138.8414,138.7153,138.7638,5210.0
2024-02-20 12:45:00,142.99,143.04,142.83,142.98,6196.0,138.7638,138.8123,138.6085,138.7541,6196.0
2024-02-20 12:50:00,142.95,143.01,142.8,143.01,6643.0,138.725,138.7832,138.5794,138.7832,6643.0
2024-02-20 12:55:00,143.0,143.21,142.95,143.2,7584.0,138.7735,138.9773,138.725,138.9676,7584.0
2024-02-20 13:00:00,143.23,143.23,142.94,142.94,6132.0,138.9967,138.9967,138.7153,138.7153,6132.0
2024-02-20 13:05:00,142.94,143.23,142.93,143.1,5412.0,138.7153,138.9967,138.7056,138.8705,5412.0
2024-02-20 13:10:00,143.1,143.1,142.92,143.03,10766.0,138.8705,138.8705,138.6958,138.8026,10766.0
2024-02-20 13:15:00,143.06,143.21,142.91,143.09,41021.0,138.8317,138.9773,138.6861,138.8608,41021.0
2024-02-20 13:20:00,143.11,143.38,143.08,143.31,8982.0,138.8802,139.1423,138.8511,139.0743,8982.0
2024-02-20 13:25:00,143.35,143.38,143.12,143.19,6168.0,139.1131,139.1423,138.8899,138.9579,6168.0
2024-02-20 13:30:00,143.2,143.2,142.85,142.86,9940.0,138.9676,138.9676,138.6279,138.6376,9940.0
2024-02-20 13:35:00,142.86,142.86,142.64,142.7,9975.0,138.6376,138.6376,138.4241,138.4824,9975.0
2024-02-20 13:40:00,142.67,142.71,142.48,142.63,12867.0,138.4532,138.4921,138.2689,138.4144,12867.0
2024-02-20 13:45:00,142.61,142.62,142.34,142.44,16576.0,138.395,138.4047,138.133,138.23,16576.0
2024-02-20 13:50:00,142.44,142.72,142.41,142.49,8980.0,138.23,138.5018,138.2009,138.2786,8980.0
2024-02-20 13:55:00,142.38,142.65,142.32,142.65,8095.0,138.1718,138.4338,138.1136,138.4338,8095.0
2024-02-20 14:00:00,142.59,142.66,142.44,142.48,10997.0,138.3756,138.4435,138.23,138.2689,10997.0
2024-02-20 14:05:00,142.5,142.58,142.34,142.53,11281.0,138.2883,138.3659,138.133,138.3174,11281.0
2024-02-20 14:10:00,142.54,142.54,142.24,142.36,20910.0,138.3271,138.3271,138.0359,138.1524,20910.0
2024-02-20 14:15:00,142.33,142.39,142.16,142.24,26120.0,138.1233,138.1815,137.9583,138.0359,26120.0
2024-02-20 14:20:00,142.27,142.46,142.23,142.45,7373.0,138.0651,138.2494,138.0262,138.2397,7373.0
2024-02-20 14:25:00,142.49,142.8,142.49,142.8,6450.0,138.2786,138.5794,138.2786,138.5794,6450.0
2024-02-20 14:30:00,142.8,142.8,142.59,142.71,9521.0,138.5794,138.5794,138.3756,138.4921,9521.0
2024-02-20 14:35:00,142.68,142.73,142.54,142.66,11316.0,138.4629,138.5115,138.3271,138.4435,11316.0
2024-02-20 14:40:00,142.68,142.68,142.56,142.64,7236.0,138.4629,138.4629,138.3465,138.4241,7236.0
2024-02-20 14:45:00,142.66,142.84,142.65,142.84,8907.0,138.4435,138.6182,138.4338,138.6182,8907.0
2024-02-20 14:50:00,142.88,143.07,142.77,143.04,8229.0,138.657,138.8414,138.5503,138.8123,8229.0
2024-02-20 14:55:00,143.03,143.07,142.83,142.83,8822.0,138.8026,138.8414,138.6085,138.6085,8822.0
2024-02-20 15:00:00,142.9,142.92,142.53,142.69,8856.0,138.6764,138.6958,138.3174,138.4726,8856.0
2024-02-20 15:05:00,142.71,142.77,142.56,142.56,6373.0,138.4921,138.5503,138.3465,138.3465,6373.0
2024-02-20 15:10:00,142.56,142.59,142.5,142.55,9125.0,138.3465,138.3756,138.2883,138.3368,9125.0
2024-02-20 15:15:00,142.55,142.61,142.51,142.6,9752.0,138.3368,138.395,138.298,138.3853,9752.0
2024-02-20 15:20:00,142.61,142.75,142.58,142.69,9397.0,138.395,138.5309,138.3659,138.4726,9397.0
2024-02-20 15:25:00,142.73,142.95,142.73,142.94,14977.0,138.5115,138.725,138.5115,138.7153,14977.0
2024-02-20 15:30:00,142.96,143.03,142.85,142.88,35741.0,138.7347,138.8026,138.6279,138.657,35741.0
2024-02-20 15:35:00,142.86,142.86,142.54,142.59,18445.0,138.6376,138.6376,138.3271,138.3756,18445.0
2024-02-20 15:40:00,142.59,142.59,142.4,142.43,15045.0,138.3756,138.3756,138.1912,138.2203,15045.0
2024-02-20 15:45:00,142.44,142.62,142.3,142.62,23971.0,138.23,138.4047,138.0942,138.4047,23971.0
2024-02-20 15:50:00,142.62,142.71,142.29,142.39,36616.0,138.4047,138.4921,138.0845,138.1815,36616.0
2024-02-20 15:55:00,142.42,142.54,142.08,142.52,146247.0,138.2106,138.3271,137.8807,138.3077,146247.0
2024-02-21 09:30:00,142.5,142.5,141.23,141.5,32536.0,138.2883,138.2883,137.0558,137.3178,32536.0
2024-02-21 09:35:00,141.5,142.28,141.18,141.8,11122.0,137.3178,138.0748,137.0073,137.609,11122.0
2024-02-21 09:40:00,141.83,142.7,141.83,142.4,6469.0,137.6381,138.4824,137.6381,138.1912,6469.0
2024-02-21 09:45:00,142.47,142.78,142.34,142.68,5581.0,138.2591,138.56,138.133,138.4629,5581.0
2024-02-21 09:50:00,142.57,142.92,142.47,142.65,6093.0,138.3562,138.6958,138.2591,138.4338,6093.0
2024-02-21 09:55:00,142.67,142.67,142.14,142.18,9835.0,138.4532,138.4532,137.9389,137.9777,9835.0
2024-02-21 10:00:00,142.26,142.26,141.76,141.92,9867.0,138.0554,138.0554,137.5701,137.7254,9867.0
2024-02-21 10:05:00,142.02,142.11,141.55,141.99,3035.0,137.8224,137.9098,137.3663,137.7933,3035.0
2024-02-21 10:10:00,142.05,142.06,141.9,141.94,3558.0,137.8516,137.8613,137.706,137.7448,3558.0
2024-02-21 10:15:00,142.0,142.13,141.75,142.08,5000.0,137.803,137.9292,137.5604,137.8807,5000.0
2024-02-21 10:20:00,142.09,142.15,141.89,141.93,3684.0,137.8904,137.9486,137.6963,137.7351,3684.0
2024-02-21 10:25:00,141.83,141.99,141.69,141.73,6072.0,137.6381,137.7933,137.5022,137.541,6072.0
2024-02-21 10:30:00,141.66,141.66,141.2,141.33,7498.0,137.4731,137.4731,137.0267,137.1528,7498.0
2024-02-21 10:35:00,141.4,141.48,141.04,141.3,12591.0,137.2208,137.2984,136.8714,137.1237,12591.0
2024-02-21 10:40:00,141.24,141.35,141.13,141.16,6495.0,137.0655,137.1723,136.9588,136.9879,6495.0
2024-02-21 10:45:00,141.25,141.59,141.24,141.58,34850.0,137.0752,137.4052,137.0655,137.3955,34850.0
2024-02-21 10:50:00,141.68,141.84,141.43,141.46,15265.0,137.4925,137.6478,137.2499,137.279,15265.0
2024-02-21 10:55:00,141.39,141.57,141.29,141.47,8141.0,137.2111,137.3857,137.114,137.2887,8141.0
2024-02-21 11:00:00,141.46,141.63,141.41,141.55,5847.0,137.279,137.444,137.2305,137.3663,5847.0
2024-02-21 11:05:00,141.62,141.8,141.52,141.79,7596.0,137.4343,137.609,137.3372,137.5992,7596.0
2024-02-21 11:10:00,141.75,142.08,141.75,142.08,7771.0,137.5604,137.8807,137.5604,137.8807,7771.0
2024-02-21 11:15:00,142.04,142.2,141.98,142.08,4441.0,137.8419,137.9971,137.7836,137.8807,4441.0
2024-02-21 11:20:00,142.06,142.1,141.87,141.94,7256.0,137.8613,137.9001,137.6769,137.7448,7256.0
2024-02-21 11:25:00,141.87,141.93,141.63,141.8,17366.0,137.6769,137.7351,137.444,137.609,17366.0
2024-02-21 11:30:00,141.77,141.8,141.6,141.63,12505.0,137.5798,137.609,137.4149,137.444,12505.0
2024-02-21 11:35:00,141.67,141.67,141.28,141.34,5760.0,137.4828,137.4828,137.1043,137.1625,5760.0
2024-02-21 11:40:00,141.41,141.66,141.38,141.66,5156.0,137.2305,137.4731,137.2014,137.4731,5156.0
2024-02-21 11:45:00,141.59,141.92,141.5,141.84,5160.0,137.4052,137.7254,137.3178,137.6478,5160.0
2024-02-21 11:50:00,141.84,142.04,141.82,141.97,14170.0,137.6478,137.8419,137.6284,137.7739,14170.0
2024-02-21 11:55:00,141.94,142.03,141.87,141.9,5702.0,137.7448,137.8322,137.6769,137.706,5702.0
2024-02-21 12:00:00,141.84,141.93,141.49,141.71,15900.0,137.6478,137.7351,137.3081,137.5216,15900.0
2024-02-21 12:05:00,141.71,141.77,141.57,141.66,11491.0,137.5216,137.5798,137.3857,137.4731,11491.0
2024-02-21 12:10:00,141.66,141.91,141.6,141.89,11745.0,137.4731,137.7157,137.4149,137.6963,11745.0
2024-02-21 12:15:00,141.87,142.14,141.75,141.96,10424.0,137.6769,137.9389,137.5604,137.7642,10424.0
2024-02-21 12:20:00,141.99,142.09,141.98,142.04,1814.0,137.7933,137.8904,137.7836,137.8419,1814.0
2024-02-21 12:25:00,142.05,142.05,141.84,141.84,5552.0,137.8516,137.8516,137.6478,137.6478,5552.0
2024-02-21 12:30:00,141.81,141.86,141.68,141.7,4074.0,137.6187,137.6672,137.4925,137.5119,4074.0
2024-02-21 12:35:00,141.73,141.76,141.66,141.68,14019.0,137.541,137.5701,137.4731,137.4925,14019.0
2024-02-21 12:40:00,141.69,141.84,141.68,141.78,6001.0,137.5022,137.6478,137.4925,137.5895,6001.0
2024-02-21 12:45:00,141.81,141.89,141.81,141.87,1900.0,137.6187,137.6963,137.6187,137.6769,1900.0
2024-02-21 12:50:00,141.83,141.99,141.82,141.95,5726.0,137.6381,137.7933,137.6284,137.7545,5726.0
2024-02-21 12:55:00,141.96,141.99,141.75,141.89,5727.0,137.7642,137.7933,137.5604,137.6963,5727.0
2024-02-21 13:00:00,141.86,141.91,141.6,141.65,4962.0,137.6672,137.7157,137.4149,137.4634,4962.0
2024-02-21 13:05:00,141.6,141.85,141.55,141.59,17501.0,137.4149,137.6575,137.3663,137.4052,17501.0
2024-02-21 13:10:00,141.62,141.85,141.61,141.81,42895.0,137.4343,137.6575,137.4246,137.6187,42895.0
2024-02-21 13:15:00,141.77,141.88,141.71,141.78,13013.0,137.5798,137.6866,137.5216,137.5895,13013.0
2024-02-21 13:20:00,141.78,141.88,141.74,141.83,10911.0,137.5895,137.6866,137.5507,137.6381,10911.0
2024-02-21 13:25:00,141.76,141.78,141.66,141.75,5997.0,137.5701,137.5895,137.4731,137.5604,5997.0
2024-02-21 13:30:00,141.8,141.8,141.44,141.44,3689.0,137.609,137.609,137.2596,137.2596,3689.0
2024-02-21 13:35:00,141.42,141.47,141.33,141.42,8641.0,137.2402,137.2887,137.1528,137.2402,8641.0
2024-02-21 13:40:00,141.48,141.5,141.35,141.38,6263.0,137.2984,137.3178,137.1723,137.2014,6263.0
2024-02-21 13:45:00,141.37,141.44,141.28,141.33,10077.0,137.1917,137.2596,137.1043,137.1528,10077.0
2024-02-21 13:50:00,141.34,141.34,141.2,141.21,4793.0,137.1625,137.1625,137.0267,137.0364,4793.0
2024-02-21 13:55:00,141.24,141.39,141.21,141.38,5139.0,137.0655,137.2111,137.0364,137.2014,5139.0
2024-02-21 14:00:00,141.35,141.55,141.24,141.42,7729.0,137.1723,137.3663,137.0655,137.2402,7729.0
2024-02-21 14:05:00,141.37,141.48,141.32,141.41,5009.0,137.1917,137.2984,137.1431,137.2305,5009.0
2024-02-21 14:10:00,141.45,141.45,141.16,141.16,3910.0,137.2693,137.2693,136.9879,136.9879,3910.0
2024-02-21 14:15:00,141.12,141.38,141.1,141.24,3462.0,136.949,137.2014,136.9296,137.0655,3462.0
2024-02-21 14:20:00,141.21,141.35,141.21,141.33,4450.0,137.0364,137.1723,137.0364,137.1528,4450.0
2024-02-21 14:25:00,141.29,141.52,141.29,141.47,5899.0,137.114,137.3372,137.114,137.2887,5899.0
2024-02-21 14:30:00,141.47,141.51,141.38,141.51,6147.0,137.2887,137.3275,137.2014,137.3275,6147.0
2024-02-21 14:35:00,141.51,141.58,141.47,141.56,8217.0,137.3275,137.3955,137.2887,137.376,8217.0
2024-02-21 14:40:00,141.6,141.79,141.57,141.66,5965.0,137.4149,137.5992,137.3857,137.4731,5965.0
2024-02-21 14:45:00,141.68,141.69,141.54,141.69,5839.0,137.4925,137.5022,137.3566,137.5022,5839.0
2024-02-21 14:50:00,141.68,141.71,141.4,141.45,11153.0,137.4925,137.5216,137.2208,137.2693,11153.0
2024-02-21 14:55:00,141.47,141.59,141.43,141.53,8085.0,137.2887,137.4052,137.2499,137.3469,8085.0
2024-02-21 15:00:00,141.49,141.51,141.26,141.33,9024.0,137.3081,137.3275,137.0849,137.1528,9024.0
2024-02-21 15:05:00,141.32,141.36,141.25,141.27,14132.0,137.1431,137.182,137.0752,137.0946,14132.0
2024-02-21 15:10:00,141.3,141.4,141.27,141.36,5067.0,137.1237,137.2208,137.0946,137.182,5067.0
2024-02-21 15:15:00,141.39,141.39,141.25,141.29,10193.0,137.2111,137.2111,137.0752,137.114,10193.0
2024-02-21 15:20:00,141.28,141.33,141.25,141.28,14376.0,137.1043,137.1528,137.0752,137.1043,14376.0
2024-02-21 15:25:00,141.31,141.41,141.31,141.36,5570.0,137.1334,137.2305,137.1334,137.182,5570.0
2024-02-21 15:30:00,141.34,141.55,141.27,141.31,25626.0,137.1625,137.3663,137.0946,137.1334,25626.0
2024-02-21 15:35:00,141.31,141.4,141.28,141.34,10189.0,137.1334,137.2208,137.1043,137.1625,10189.0
2024-02-21 15:40:00,141.34,141.57,141.34,141.52,9818.0,137.1625,137.3857,137.1625,137.3372,9818.0
2024-02-21 15:45:00,141.53,141.53,141.28,141.28,13616.0,137.3469,137.3469,137.1043,137.1043,13616.0
2024-02-21 15:50:00,141.3,141.61,141.3,141.57,44526.0,137.1237,137.4246,137.1237,137.3857,44526.0
2024-02-21 15:55:00,141.57,141.72,141.51,141.66,113796.0,137.3857,137.5313,137.3275,137.4731,113796.0
2024-02-22 09:30:00,140.0,140.02,138.94,139.02,52427.0,135.8622,135.8816,134.8335,134.9111,52427.0
2024-02-22 09:35:00,139.01,140.13,138.93,139.5,21793.0,134.9014,135.9883,134.8238,135.3769,21793.0
2024-02-22 09:40:00,139.5,140.02,139.26,139.52,16270.0,135.3769,135.8816,135.144,135.3963,16270.0
2024-02-22 09:45:00,139.5,140.25,139.5,140.12,6827.0,135.3769,136.1048,135.3769,135.9786,6827.0
2024-02-22 09:50:00,140.0,140.25,139.75,140.13,15610.0,135.8622,136.1048,135.6195,135.9883,15610.0
2024-02-22 09:55:00,140.09,140.24,139.93,140.06,10452.0,135.9495,136.0951,135.7942,135.9204,10452.0
2024-02-22 10:00:00,140.12,140.38,139.84,139.96,10420.0,135.9786,136.2309,135.7069,135.8233,10420.0
2024-02-22 10:05:00,139.89,139.94,139.56,139.62,9806.0,135.7554,135.8039,135.4352,135.4934,9806.0
2024-02-22 10:10:00,139.72,139.76,139.36,139.36,23290.0,135.5904,135.6292,135.2411,135.2411,23290.0
2024-02-22 10:15:00,139.28,139.46,139.05,139.46,15104.0,135.1634,135.3381,134.9402,135.3381,15104.0
2024-02-22 10:20:00,139.54,139.82,139.47,139.76,16552.0,135.4157,135.6875,135.3478,135.6292,16552.0
2024-02-22 10:25:00,139.82,140.18,139.72,140.18,15188.0,135.6875,136.0368,135.5904,136.0368,15188.0
2024-02-22 10:30:00,140.12,140.45,140.02,140.42,8160.0,135.9786,136.2989,135.8816,136.2697,8160.0
2024-02-22 10:35:00,140.42,140.49,140.31,140.31,6254.0,136.2697,136.3377,136.163,136.163,6254.0
2024-02-22 10:40:00,140.33,140.7,140.23,140.61,6869.0,136.1824,136.5415,136.0854,136.4541,6869.0
2024-02-22 10:45:00,140.59,140.59,140.35,140.5,7781.0,136.4347,136.4347,136.2018,136.3474,7781.0
2024-02-22 10:50:00,140.49,140.57,140.45,140.46,3800.0,136.3377,136.4153,136.2989,136.3086,3800.0
2024-02-22 10:55:00,140.49,141.2,140.44,141.16,6360.0,136.3377,137.0267,136.2891,136.9879,6360.0
2024-02-22 11:00:00,141.12,141.19,140.76,140.76,4418.0,136.949,137.017,136.5997,136.5997,4418.0
2024-02-22 11:05:00,140.66,140.8,140.65,140.7,9855.0,136.5026,136.6385,136.4929,136.5415,9855.0
2024-02-22 11:10:00,140.74,140.79,140.62,140.62,3950.0,136.5803,136.6288,136.4638,136.4638,3950.0
2024-02-22 11:15:00,140.74,140.75,140.6,140.6,3386.0,136.5803,136.59,136.4444,136.4444,3386.0
2024-02-22 11:20:00,140.54,140.61,140.38,140.5,6663.0,136.3862,136.4541,136.2309,136.3474,6663.0
2024-02-22 11:25:00,140.51,140.67,140.45,140.66,2748.0,136.3571,136.5123,136.2989,136.5026,2748.0
2024-02-22 11:30:00,140.69,140.89,140.69,140.87,5735.0,136.5318,136.7258,136.5318,136.7064,5735.0
2024-02-22 11:35:00,140.86,140.91,140.71,140.89,11345.0,136.6967,136.7453,136.5512,136.7258,11345.0
2024-02-22 11:40:00,140.91,140.91,140.75,140.89,10227.0,136.7453,136.7453,136.59,136.7258,10227.0
2024-02-22 11:45:00,140.92,140.97,140.69,140.73,6324.0,136.755,136.8035,136.5318,136.5706,6324.0
2024-02-22 11:50:00,140.77,140.79,140.59,140.63,5357.0,136.6094,136.6288,136.4347,136.4735,5357.0
2024-02-22 11:55:00,140.67,140.69,140.44,140.44,8367.0,136.5123,136.5318,136.2891,136.2891,8367.0
2024-02-22 12:00:00,140.49,140.49,140.29,140.36,5144.0,136.3377,136.3377,136.1436,136.2115,5144.0
2024-02-22 12:05:00,140.34,140.42,140.31,140.37,7837.0,136.1921,136.2697,136.163,136.2212,7837.0
2024-02-22 12:10:00,140.39,140.43,140.31,140.39,4266.0,136.2406,136.2794,136.163,136.2406,4266.0
2024-02-22 12:15:00,140.39,140.66,140.39,140.63,9308.0,136.2406,136.5026,136.2406,136.4735,9308.0
2024-02-22 12:20:00,140.59,140.69,140.56,140.67,5110.0,136.4347,136.5318,136.4056,136.5123,5110.0
2024-02-22 12:25:00,140.67,141.1,140.64,141.06,10267.0,136.5123,136.9296,136.4832,136.8908,10267.0
2024-02-22 12:30:00,141.08,141.32,140.96,141.27,10047.0,136.9102,137.1431,136.7938,137.0946,10047.0
2024-02-22 12:35:00,141.31,141.57,141.27,141.55,4025.0,137.1334,137.3857,137.0946,137.3663,4025.0
2024-02-22 12:40:00,141.56,141.68,141.45,141.49,8593.0,137.376,137.4925,137.2693,137.3081,8593.0
2024-02-22 12:45:00,141.49,141.51,141.33,141.35,6926.0,137.3081,137.3275,137.1528,137.1723,6926.0
2024-02-22 12:50:00,141.42,141.5,141.38,141.45,3459.0,137.2402,137.3178,137.2014,137.2693,3459.0
2024-02-22 12:55:00,141.44,141.65,141.43,141.56,3439.0,137.2596,137.4634,137.2499,137.376,3439.0
2024-02-22 13:00:00,141.56,141.56,141.45,141.49,5579.0,137.376,137.376,137.2693,137.3081,5579.0
2024-02-22 13:05:00,141.48,141.58,141.42,141.58,3326.0,137.2984,137.3955,137.2402,137.3955,3326.0
2024-02-22 13:10:00,141.55,141.56,141.36,141.45,3750.0,137.3663,137.376,137.182,137.2693,3750.0
2024-02-22 13:15:00,141.51,141.65,141.42,141.6,3841.0,137.3275,137.4634,137.2402,137.4149,3841.0
2024-02-22 13:20:00,141.63,141.82,141.59,141.81,6539.0,137.444,137.6284,137.4052,137.6187,6539.0
2024-02-22 13:25:00,141.77,141.91,141.72,141.9,2576.0,137.5798,137.7157,137.5313,137.706,2576.0
2024-02-22 13:30:00,141.91,141.98,141.85,141.88,2749.0,137.7157,137.7836,137.6575,137.6866,2749.0
2024-02-22 13:35:00,141.99,142.03,141.89,141.94,8320.0,137.7933,137.8322,137.6963,137.7448,8320.0
2024-02-22 13:40:00,141.94,142.08,141.94,142.03,3995.0,137.7448,137.8807,137.7448,137.8322,3995.0
2024-02-22 13:45:00,141.98,142.05,141.96,141.96,2437.0,137.7836,137.8516,137.7642,137.7642,2437.0
2024-02-22 13:50:00,141.95,141.97,141.77,141.93,4839.0,137.7545,137.7739,137.5798,137.7351,4839.0
2024-02-22 13:55:00,141.92,141.94,141.78,141.89,7662.0,137.7254,137.7448,137.5895,137.6963,7662.0
2024-02-22 14:00:00,141.9,142.05,141.87,142.01,2720.0,137.706,137.8516,137.6769,137.8127,2720.0
2024-02-22 14:05:00,141.99,142.17,141.94,142.15,2621.0,137.7933,137.968,137.7448,137.9486,2621.0
2024-02-22 14:10:00,142.17,142.17,142.0,142.05,7182.0,137.968,137.968,137.803,137.8516,7182.0
2024-02-22 14:15:00,142.06,142.24,142.04,142.22,17251.0,137.8613,138.0359,137.8419,138.0165,17251.0
2024-02-22 14:20:00,142.25,142.27,142.06,142.13,19498.0,138.0457,138.0651,137.8613,137.9292,19498.0
2024-02-22 14:25:00,142.17,142.28,142.16,142.24,2418.0,137.968,138.0748,137.9583,138.0359,2418.0
2024-02-22 14:30:00,142.25,142.25,141.87,141.87,3610.0,138.0457,138.0457,137.6769,137.6769,3610.0
2024-02-22 14:35:00,141.86,142.08,141.82,142.08,5835.0,137.6672,137.8807,137.6284,137.8807,5835.0
2024-02-22 14:40:00,142.07,142.3,142.03,142.26,4294.0,137.871,138.0942,137.8322,138.0554,4294.0
2024-02-22 14:45:00,142.26,142.3,142.06,142.14,3311.0,138.0554,138.0942,137.8613,137.9389,3311.0
2024-02-22 14:50:00,142.12,142.26,142.11,142.25,5730.0,137.9195,138.0554,137.9098,138.0457,5730.0
2024-02-22 14:55:00,142.24,142.25,142.1,142.2,6555.0,138.0359,138.0457,137.9001,137.9971,6555.0
2024-02-22 15:00:00,142.2,142.2,141.74,141.87,10609.0,137.9971,137.9971,137.5507,137.6769,10609.0
2024-02-22 15:05:00,141.87,141.88,141.61,141.65,4339.0,137.6769,137.6866,137.4246,137.4634,4339.0
2024-02-22 15:10:00,141.61,141.85,141.56,141.73,4869.0,137.4246,137.6575,137.376,137.541,4869.0
2024-02-22 15:15:00,141.78,142.01,141.78,141.88,3349.0,137.5895,137.8127,137.5895,137.6866,3349.0
2024-02-22 15:20:00,141.92,142.22,141.88,142.15,4600.0,137.7254,138.0165,137.6866,137.9486,4600.0
2024-02-22 15:25:00,142.18,142.3,142.17,142.23,6855.0,137.9777,138.0942,137.968,138.0262,6855.0
2024-02-22 15:30:00,142.23,142.29,142.07,142.07,8911.0,138.0262,138.0845,137.871,137.871,8911.0
2024-02-22 15:35:00,142.11,142.16,141.97,142.03,6150.0,137.9098,137.9583,137.7739,137.8322,6150.0
2024-02-22 15:40:00,142.03,142.08,141.91,141.94,10011.0,137.8322,137.8807,137.7157,137.7448,10011.0
2024-02-22 15:45:00,141.94,142.04,141.88,142.02,12935.0,137.7448,137.8419,137.6866,137.8224,12935.0
2024-02-22 15:50:00,142.05,142.05,141.61,141.61,27244.0,137.8516,137.8516,137.4246,137.4246,27244.0
2024-02-22 15:55:00,141.61,141.71,141.42,141.46,75194.0,137.4246,137.5216,137.2402,137.279,75194.0
2024-02-23 09:30:00,141.18,141.18,140.66,140.76,21674.0,137.0073,137.0073,136.5026,136.5997,21674.0
2024-02-23 09:35:00,140.65,141.27,140.56,141.04,4415.0,136.4929,137.0946,136.4056,136.8714,4415.0
2024-02-23 09:40:00,141.16,141.42,141.1,141.36,4979.0,136.9879,137.2402,136.9296,137.182,4979.0
2024-02-23 09:45:00,141.34,141.34,141.03,141.23,8470.0,137.1625,137.1625,136.8617,137.0558,8470.0
2024-02-23 09:50:00,141.19,141.34,140.81,141.22,6806.0,137.017,137.1625,136.6482,137.0461,6806.0
2024-02-23 09:55:00,141.24,142.0,141.23,141.94,8187.0,137.0655,137.803,137.0558,137.7448,8187.0
2024-02-23 10:00:00,141.95,141.96,141.33,141.85,4431.0,137.7545,137.7642,137.1528,137.6575,4431.0
2024-02-23 10:05:00,141.8,142.39,141.79,142.37,7285.0,137.609,138.1815,137.5992,138.1621,7285.0
2024-02-23 10:10:00,142.34,142.46,142.16,142.38,4221.0,138.133,138.2494,137.9583,138.1718,4221.0
2024-02-23 10:15:00,142.35,142.39,142.23,142.34,5310.0,138.1427,138.1815,138.0262,138.133,5310.0
2024-02-23 10:20:00,142.41,142.43,142.18,142.24,9410.0,138.2009,138.2203,137.9777,138.0359,9410.0
2024-02-23 10:25:00,142.26,142.27,142.01,142.01,4293.0,138.0554,138.0651,137.8127,137.8127,4293.0
2024-02-23 10:30:00,142.09,142.15,141.79,141.94,11635.0,137.8904,137.9486,137.5992,137.7448,11635.0
2024-02-23 10:35:00,141.97,142.1,141.77,141.91,5895.0,137.7739,137.9001,137.5798,137.7157,5895.0
2024-02-23 10:40:00,141.94,142.39,141.84,142.32,8579.0,137.7448,138.1815,137.6478,138.1136,8579.0
2024-02-23 10:45:00,142.31,142.31,141.68,141.7,4722.0,138.1039,138.1039,137.4925,137.5119,4722.0
2024-02-23 10:50:00,141.66,141.81,141.5,141.74,4800.0,137.4731,137.6187,137.3178,137.5507,4800.0
2024-02-23 10:55:00,141.78,142.01,141.66,142.01,7640.0,137.5895,137.8127,137.4731,137.8127,7640.0
2024-02-23 11:00:00,142.07,142.07,141.71,141.73,2808.0,137.871,137.871,137.5216,137.541,2808.0
2024-02-23 11:05:00,141.76,142.01,141.76,141.84,1862.0,137.5701,137.8127,137.5701,137.6478,1862.0
2024-02-23 11:10:00,141.82,141.82,141.6,141.6,2575.0,137.6284,137.6284,137.4149,137.4149,2575.0
2024-02-23 11:15:00,141.6,141.67,141.4,141.46,4752.0,137.4149,137.4828,137.2208,137.279,4752.0
2024-02-23 11:20:00,141.44,141.63,141.33,141.56,4416.0,137.2596,137.444,137.1528,137.376,4416.0
2024-02-23 11:25:00,141.52,141.53,141.38,141.38,4371.0,137.3372,137.3469,137.2014,137.2014,4371.0
2024-02-23 11:30:00,141.41,141.54,141.34,141.34,3325.0,137.2305,137.3566,137.1625,137.1625,3325.0
2024-02-23 11:35:00,141.34,141.51,141.32,141.47,3438.0,137.1625,137.3275,137.1431,137.2887,3438.0
2024-02-23 11:40:00,141.44,141.63,141.2,141.25,4372.0,137.2596,137.444,137.0267,137.0752,4372.0
2024-02-23 11:45:00,141.22,141.49,141.22,141.34,3944.0,137.0461,137.3081,137.0461,137.1625,3944.0
2024-02-23 11:50:00,141.34,141.39,141.25,141.34,3511.0,137.1625,137.2111,137.0752,137.1625,3511.0
2024-02-23 11:55:00,141.28,141.4,141.23,141.38,6806.0,137.1043,137.2208,137.0558,137.2014,6806.0
2024-02-23 12:00:00,141.34,141.42,141.27,141.39,3664.0,137.1625,137.2402,137.0946,137.2111,3664.0
2024-02-23 12:05:00,141.43,141.55,141.31,141.33,5328.0,137.2499,137.3663,137.1334,137.1528,5328.0
2024-02-23 12:10:00,141.31,141.37,141.23,141.36,2404.0,137.1334,137.1917,137.0558,137.182,2404.0
2024-02-23 12:15:00,141.31,141.38,141.2,141.36,5418.0,137.1334,137.2014,137.0267,137.182,5418.0
2024-02-23 12:20:00,141.37,141.48,141.26,141.48,2759.0,137.1917,137.2984,137.0849,137.2984,2759.0
2024-02-23 12:25:00,141.42,141.51,141.39,141.4,3053.0,137.2402,137.3275,137.2111,137.2208,3053.0
2024-02-23 12:30:00,141.5,141.53,141.32,141.47,5392.0,137.3178,137.3469,137.1431,137.2887,5392.0
2024-02-23 12:35:00,141.47,141.53,141.27,141.36,4019.0,137.2887,137.3469,137.0946,137.182,4019.0
2024-02-23 12:40:00,141.4,141.4,141.29,141.33,4182.0,137.2208,137.2208,137.114,137.1528,4182.0
2024-02-23 12:45:00,141.3,141.4,141.22,141.22,6094.0,137.1237,137.2208,137.0461,137.0461,6094.0
2024-02-23 12:50:00,141.15,141.15,140.9,140.92,3833.0,136.9782,136.9782,136.7356,136.755,3833.0
2024-02-23 12:55:00,140.91,140.95,140.82,140.9,12560.0,136.7453,136.7841,136.6579,136.7356,12560.0
2024-02-23 13:00:00,140.91,140.91,140.66,140.83,19303.0,136.7453,136.7453,136.5026,136.6676,19303.0
2024-02-23 13:05:00,140.82,140.82,140.5,140.59,9746.0,136.6579,136.6579,136.3474,136.4347,9746.0
2024-02-23 13:10:00,140.58,140.97,140.58,140.87,4928.0,136.425,136.8035,136.425,136.7064,4928.0
2024-02-23 13:15:00,140.82,140.93,140.75,140.9,7113.0,136.6579,136.7647,136.59,136.7356,7113.0
2024-02-23 13:20:00,140.79,140.84,140.73,140.83,4283.0,136.6288,136.6773,136.5706,136.6676,4283.0
2024-02-23 13:25:00,140.86,140.95,140.8,140.94,6453.0,136.6967,136.7841,136.6385,136.7744,6453.0
2024-02-23 13:30:00,140.93,140.97,140.81,140.92,8280.0,136.7647,136.8035,136.6482,136.755,8280.0
2024-02-23 13:35:00,140.93,140.97,140.81,140.84,3343.0,136.7647,136.8035,136.6482,136.6773,3343.0
2024-02-23 13:40:00,140.86,140.91,140.7,140.7,12511.0,136.6967,136.7453,136.5415,136.5415,12511.0
2024-02-23 13:45:00,140.7,140.7,140.5,140.51,4123.0,136.5415,136.5415,136.3474,136.3571,4123.0
2024-02-23 13:50:00,140.53,140.58,140.43,140.5,14802.0,136.3765,136.425,136.2794,136.3474,14802.0
2024-02-23 13:55:00,140.48,140.52,140.4,140.4,6866.0,136.328,136.3668,136.2503,136.2503,6866.0
2024-02-23 14:00:00,140.41,140.41,140.27,140.34,6112.0,136.26,136.26,136.1242,136.1921,6112.0
2024-02-23 14:05:00,140.35,140.53,140.34,140.53,4074.0,136.2018,136.3765,136.1921,136.3765,4074.0
2024-02-23 14:10:00,140.52,140.74,140.49,140.73,3542.0,136.3668,136.5803,136.3377,136.5706,3542.0
2024-02-23 14:15:00,140.72,140.99,140.64,140.97,14696.0,136.5609,136.8229,136.4832,136.8035,14696.0
2024-02-23 14:20:00,140.96,140.97,140.6,140.68,6968.0,136.7938,136.8035,136.4444,136.5221,6968.0
2024-02-23 14:25:00,140.66,140.9,140.62,140.9,2998.0,136.5026,136.7356,136.4638,136.7356,2998.0
2024-02-23 14:30:00,140.89,141.06,140.82,140.98,6994.0,136.7258,136.8908,136.6579,136.8132,6994.0
2024-02-23 14:35:00,140.97,140.98,140.55,140.63,6299.0,136.8035,136.8132,136.3959,136.4735,6299.0
2024-02-23 14:40:00,140.61,140.66,140.49,140.53,10578.0,136.4541,136.5026,136.3377,136.3765,10578.0
2024-02-23 14:45:00,140.59,140.6,140.41,140.6,9121.0,136.4347,136.4444,136.26,136.4444,9121.0
2024-02-23 14:50:00,140.61,140.62,140.54,140.62,4237.0,136.4541,136.4638,136.3862,136.4638,4237.0
2024-02-23 14:55:00,140.62,140.71,140.61,140.63,6864.0,136.4638,136.5512,136.4541,136.4735,6864.0
2024-02-23 15:00:00,140.64,140.76,140.58,140.69,7420.0,136.4832,136.5997,136.425,136.5318,7420.0
2024-02-23 15:05:00,140.74,140.88,140.67,140.69,16767.0,136.5803,136.7161,136.5123,136.5318,16767.0
2024-02-23 15:10:00,140.66,140.89,140.63,140.81,8890.0,136.5026,136.7258,136.4735,136.6482,8890.0
2024-02-23 15:15:00,140.87,140.99,140.79,140.98,10063.0,136.7064,136.8229,136.6288,136.8132,10063.0
2024-02-23 15:20:00,140.96,141.19,140.92,141.15,12463.0,136.7938,137.017,136.755,136.9782,12463.0
2024-02-23 15:25:00,141.13,141.15,140.91,140.91,17446.0,136.9588,136.9782,136.7453,136.7453,17446.0
2024-02-23 15:30:00,140.9,141.04,140.83,140.89,11598.0,136.7356,136.8714,136.6676,136.7258,11598.0
2024-02-23 15:35:00,140.87,140.89,140.72,140.74,17067.0,136.7064,136.7258,136.5609,136.5803,17067.0
2024-02-23 15:40:00,140.74,140.74,140.63,140.64,14749.0,136.5803,136.5803,136.4735,136.4832,14749.0
2024-02-23 15:45:00,140.64,140.82,140.59,140.8,17745.0,136.4832,136.6579,136.4347,136.6385,17745.0
2024-02-23 15:50:00,140.8,140.86,140.58,140.62,28261.0,136.6385,136.6967,136.425,136.4638,28261.0
2024-02-23 15:55:00,140.66,140.74,140.38,140.41,65215.0,136.5026,136.5803,136.2309,136.26,65215.0
2024-02-26 09:30:00,140.02,140.15,139.07,139.59,29074.0,135.8816,136.0077,134.9596,135.4643,29074.0
2024-02-26 09:35:00,139.62,139.76,139.34,139.55,10405.0,135.4934,135.6292,135.2217,135.4255,10405.0
2024-02-26 09:40:00,139.52,139.88,139.43,139.88,6906.0,135.3963,135.7457,135.309,135.7457,6906.0
2024-02-26 09:45:00,139.88,140.13,139.69,139.7,12074.0,135.7457,135.9883,135.5613,135.571,12074.0
2024-02-26 09:50:00,139.69,140.19,139.63,139.71,18443.0,135.5613,136.0465,135.5031,135.5807,18443.0
2024-02-26 09:55:00,139.73,139.99,139.66,139.79,17842.0,135.6001,135.8524,135.5322,135.6584,17842.0
2024-02-26 10:00:00,139.78,139.79,139.22,139.53,10802.0,135.6487,135.6584,135.1052,135.406,10802.0
2024-02-26 10:05:00,139.48,139.48,138.86,138.95,11027.0,135.3575,135.3575,134.7558,134.8432,11027.0
2024-02-26 10:10:00,139.07,139.36,139.03,139.31,7007.0,134.9596,135.2411,134.9208,135.1925,7007.0
2024-02-26 10:15:00,139.31,139.35,138.92,138.96,12854.0,135.1925,135.2314,134.8141,134.8529,12854.0
2024-02-26 10:20:00,138.86,138.98,138.78,138.91,6714.0,134.7558,134.8723,134.6782,134.8044,6714.0
2024-02-26 10:25:00,138.87,138.91,138.7,138.81,3749.0,134.7656,134.8044,134.6006,134.7073,3749.0
2024-02-26 10:30:00,138.82,139.05,138.72,138.88,18109.0,134.717,134.9402,134.62,134.7753,18109.0
2024-02-26 10:35:00,138.82,138.87,138.59,138.65,8389.0,134.717,134.7656,134.4938,134.5521,8389.0
2024-02-26 10:40:00,138.65,138.78,138.57,138.72,5379.0,134.5521,134.6782,134.4744,134.62,5379.0
2024-02-26 10:45:00,138.63,138.91,138.59,138.74,4761.0,134.5326,134.8044,134.4938,134.6394,4761.0
2024-02-26 10:50:00,138.76,138.95,138.69,138.8,6716.0,134.6588,134.8432,134.5909,134.6976,6716.0
2024-02-26 10:55:00,138.8,138.97,138.78,138.97,6817.0,134.6976,134.8626,134.6782,134.8626,6817.0
2024-02-26 11:00:00,138.98,139.24,138.98,139.1,12155.0,134.8723,135.1246,134.8723,134.9888,12155.0
2024-02-26 11:05:00,139.13,139.31,139.09,139.22,13304.0,135.0179,135.1925,134.979,135.1052,13304.0
2024-02-26 11:10:00,139.21,139.21,138.9,138.94,6535.0,135.0955,135.0955,134.7947,134.8335,6535.0
2024-02-26 11:15:00,138.97,139.17,138.89,139.06,6248.0,134.8626,135.0567,134.785,134.9499,6248.0
2024-02-26 11:20:00,139.06,139.06,138.62,138.63,7021.0,134.9499,134.9499,134.5229,134.5326,7021.0
2024-02-26 11:25:00,138.69,138.74,138.52,138.62,8194.0,134.5909,134.6394,134.4259,134.5229,8194.0
2024-02-26 11:30:00,138.63,138.63,138.38,138.51,11191.0,134.5326,134.5326,134.29,134.4162,11191.0
2024-02-26 11:35:00,138.62,138.69,138.41,138.67,8796.0,134.5229,134.5909,134.3191,134.5715,8796.0
2024-02-26 11:40:00,138.69,138.78,138.59,138.59,3637.0,134.5909,134.6782,134.4938,134.4938,3637.0
2024-02-26 11:45:00,138.58,138.59,138.35,138.58,9754.0,134.4841,134.4938,134.2609,134.4841,9754.0
2024-02-26 11:50:00,138.63,138.7,138.41,138.45,4714.0,134.5326,134.6006,134.3191,134.358,4714.0
2024-02-26 11:55:00,138.53,138.86,138.51,138.75,4319.0,134.4356,134.7558,134.4162,134.6491,4319.0
2024-02-26 12:00:00,138.72,138.78,138.61,138.78,5622.0,134.62,134.6782,134.5132,134.6782,5622.0
2024-02-26 12:05:00,138.77,138.86,138.75,138.78,2638.0,134.6685,134.7558,134.6491,134.6782,2638.0
2024-02-26 12:10:00,138.81,138.91,138.65,138.65,13992.0,134.7073,134.8044,134.5521,134.5521,13992.0
2024-02-26 12:15:00,138.77,138.78,138.46,138.52,4093.0,134.6685,134.6782,134.3677,134.4259,4093.0
2024-02-26 12:20:00,138.54,138.56,138.32,138.42,6693.0,134.4453,134.4647,134.2318,134.3289,6693.0
2024-02-26 12:25:00,138.5,138.9,138.37,138.85,9338.0,134.4065,134.7947,134.2803,134.7461,9338.0
2024-02-26 12:30:00,138.8,138.8,138.35,138.53,3863.0,134.6976,134.6976,134.2609,134.4356,3863.0
2024-02-26 12:35:00,138.5,138.78,138.47,138.6,5760.0,134.4065,134.6782,134.3774,134.5035,5760.0
2024-02-26 12:40:00,138.53,138.57,138.45,138.47,6164.0,134.4356,134.4744,134.358,134.3774,6164.0
2024-02-26 12:45:00,138.4,138.65,138.4,138.65,3664.0,134.3094,134.5521,134.3094,134.5521,3664.0
2024-02-26 12:50:00,138.62,138.78,138.58,138.78,3838.0,134.5229,134.6782,134.4841,134.6782,3838.0
2024-02-26 12:55:00,138.77,138.88,138.68,138.87,6362.0,134.6685,134.7753,134.5812,134.7656,6362.0
2024-02-26 13:00:00,138.89,138.89,138.66,138.72,4869.0,134.785,134.785,134.5618,134.62,4869.0
2024-02-26 13:05:00,138.68,138.79,138.6,138.6,1774.0,134.5812,134.6879,134.5035,134.5035,1774.0
2024-02-26 13:10:00,138.64,138.79,138.5,138.74,7193.0,134.5423,134.6879,134.4065,134.6394,7193.0
2024-02-26 13:15:00,138.72,138.74,138.56,138.56,7719.0,134.62,134.6394,134.4647,134.4647,7719.0
2024-02-26 13:20:00,138.61,138.62,138.4,138.4,8863.0,134.5132,134.5229,134.3094,134.3094,8863.0
2024-02-26 13:25:00,138.36,138.37,138.09,138.12,13736.0,134.2706,134.2803,134.0086,134.0377,13736.0
2024-02-26 13:30:00,138.12,138.24,138.06,138.06,9152.0,134.0377,134.1542,133.9795,133.9795,9152.0
2024-02-26 13:35:00,138.07,138.23,137.93,138.23,25772.0,133.9892,134.1445,133.8533,134.1445,25772.0
2024-02-26 13:40:00,138.2,138.26,138.09,138.14,9618.0,134.1154,134.1736,134.0086,134.0571,9618.0
2024-02-26 13:45:00,138.11,138.19,138.06,138.11,3455.0,134.028,134.1056,133.9795,134.028,3455.0
2024-02-26 13:50:00,138.11,138.49,138.03,138.48,6638.0,134.028,134.3968,133.9504,134.3871,6638.0
2024-02-26 13:55:00,138.39,138.41,138.26,138.33,2516.0,134.2997,134.3191,134.1736,134.2415,2516.0
2024-02-26 14:00:00,138.45,138.51,138.22,138.26,4943.0,134.358,134.4162,134.1348,134.1736,4943.0
2024-02-26 14:05:00,138.3,138.3,138.08,138.08,2839.0,134.2124,134.2124,133.9989,133.9989,2839.0
2024-02-26 14:10:00,138.12,138.22,137.92,137.94,11306.0,134.0377,134.1348,133.8436,133.863,11306.0
2024-02-26 14:15:00,137.93,137.97,137.84,137.84,2359.0,133.8533,133.8922,133.766,133.766,2359.0
2024-02-26 14:20:00,137.84,137.84,137.68,137.78,4725.0,133.766,133.766,133.6107,133.7078,4725.0
2024-02-26 14:25:00,137.78,137.84,137.71,137.75,7576.0,133.7078,133.766,133.6398,133.6787,7576.0
2024-02-26 14:30:00,137.75,137.97,137.73,137.8,7238.0,133.6787,133.8922,133.6592,133.7272,7238.0
2024-02-26 14:35:00,137.8,137.97,137.77,137.97,10427.0,133.7272,133.8922,133.6981,133.8922,10427.0
2024-02-26 14:40:00,137.96,138.05,137.94,138.05,3616.0,133.8824,133.9698,133.863,133.9698,3616.0
2024-02-26 14:45:00,138.04,138.15,137.96,138.09,5988.0,133.9601,134.0668,133.8824,134.0086,5988.0
2024-02-26 14:50:00,138.09,138.25,138.01,138.22,5551.0,134.0086,134.1639,133.931,134.1348,5551.0
2024-02-26 14:55:00,138.19,138.49,138.18,138.36,11135.0,134.1056,134.3968,134.0959,134.2706,11135.0
2024-02-26 15:00:00,138.38,138.5,138.22,138.26,7259.0,134.29,134.4065,134.1348,134.1736,7259.0
2024-02-26 15:05:00,138.27,138.3,138.17,138.29,5998.0,134.1833,134.2124,134.0862,134.2027,5998.0
2024-02-26 15:10:00,138.27,138.39,138.21,138.35,6861.0,134.1833,134.2997,134.1251,134.2609,6861.0
2024-02-26 15:15:00,138.38,138.54,138.37,138.4,5606.0,134.29,134.4453,134.2803,134.3094,5606.0
2024-02-26 15:20:00,138.39,138.63,138.33,138.61,4608.0,134.2997,134.5326,134.2415,134.5132,4608.0
2024-02-26 15:25:00,138.59,138.76,138.48,138.7,15260.0,134.4938,134.6588,134.3871,134.6006,15260.0
2024-02-26 15:30:00,138.69,138.93,138.66,138.93,27619.0,134.5909,134.8238,134.5618,134.8238,27619.0
2024-02-26 15:35:00,138.93,139.09,138.87,139.0,24218.0,134.8238,134.979,134.7656,134.8917,24218.0
2024-02-26 15:40:00,139.0,139.11,138.99,139.05,19416.0,134.8917,134.9985,134.882,134.9402,19416.0
2024-02-26 15:45:00,139.08,139.19,139.03,139.04,21969.0,134.9693,135.0761,134.9208,134.9305,21969.0
2024-02-26 15:50:00,139.02,139.32,138.99,139.22,44977.0,134.9111,135.2023,134.882,135.1052,44977.0
2024-02-26 15:55:00,139.25,139.25,138.74,138.74,109848.0,135.1343,135.1343,134.6394,134.6394,109848.0
2024-02-27 09:30:00,139.44,139.92,139.29,139.84,38838.0,135.3187,135.7845,135.1731,135.7069,38838.0
2024-02-27 09:35:00,139.98,140.79,139.98,140.39,15273.0,135.8427,136.6288,135.8427,136.2406,15273.0
2024-02-27 09:40:00,140.36,141.04,140.23,140.6,19773.0,136.2115,136.8714,136.0854,136.4444,19773.0
2024-02-27 09:45:00,140.66,142.17,140.66,141.96,39905.0,136.5026,137.968,136.5026,137.7642,39905.0
2024-02-27 09:50:00,141.96,142.61,141.61,142.56,53274.0,137.7642,138.395,137.4246,138.3465,53274.0
2024-02-27 09:55:00,142.61,142.76,142.45,142.63,21732.0,138.395,138.5406,138.2397,138.4144,21732.0
2024-02-27 10:00:00,142.68,143.0,142.56,142.77,20862.0,138.4629,138.7735,138.3465,138.5503,20862.0
2024-02-27 10:05:00,142.81,143.3,142.74,142.94,24008.0,138.5891,139.0646,138.5212,138.7153,24008.0
2024-02-27 10:10:00,142.97,143.63,142.97,143.53,19021.0,138.7444,139.3849,138.7444,139.2878,19021.0
2024-02-27 10:15:00,143.64,143.86,143.42,143.72,25876.0,139.3946,139.6081,139.1811,139.4722,25876.0
2024-02-27 10:20:00,143.73,144.05,143.54,143.91,27480.0,139.4819,139.7924,139.2975,139.6566,27480.0
2024-02-27 10:25:00,143.93,144.49,143.93,144.43,27707.0,139.676,140.2194,139.676,140.1612,27707.0
2024-02-27 10:30:00,144.45,144.67,144.1,144.64,44181.0,140.1806,140.3941,139.841,140.365,44181.0
2024-02-27 10:35:00,144.64,145.01,144.62,144.98,27887.0,140.365,140.7241,140.3456,140.695,27887.0
2024-02-27 10:40:00,144.94,145.04,144.43,144.5,32989.0,140.6561,140.7532,140.1612,140.2291,32989.0
2024-02-27 10:45:00,144.44,144.51,144.03,144.13,30926.0,140.1709,140.2389,139.773,139.8701,30926.0
2024-02-27 10:50:00,144.22,144.34,143.87,144.0,17800.0,139.9574,140.0739,139.6178,139.7439,17800.0
2024-02-27 10:55:00,144.0,144.0,143.36,143.59,16679.0,139.7439,139.7439,139.1228,139.346,16679.0
2024-02-27 11:00:00,143.6,143.71,143.54,143.62,13924.0,139.3558,139.4625,139.2975,139.3752,13924.0
2024-02-27 11:05:00,143.62,143.7,143.51,143.52,13643.0,139.3752,139.4528,139.2684,139.2781,13643.0
2024-02-27 11:10:00,143.48,143.77,143.43,143.77,10345.0,139.2393,139.5207,139.1908,139.5207,10345.0
2024-02-27 11:15:00,143.8,144.1,143.67,144.1,9587.0,139.5498,139.841,139.4237,139.841,9587.0
2024-02-27 11:20:00,144.06,144.25,143.96,144.18,10130.0,139.8022,139.9865,139.7051,139.9186,10130.0
2024-02-27 11:25:00,144.2,144.34,144.03,144.04,7937.0,139.938,140.0739,139.773,139.7827,7937.0
2024-02-27 11:30:00,144.03,144.2,143.99,144.05,5665.0,139.773,139.938,139.7342,139.7924,5665.0
2024-02-27 11:35:00,143.98,144.24,143.98,144.22,7318.0,139.7245,139.9768,139.7245,139.9574,7318.0
2024-02-27 11:40:00,144.27,144.28,143.93,144.0,7783.0,140.0059,140.0157,139.676,139.7439,7783.0
2024-02-27 11:45:00,143.97,143.99,143.83,143.93,9332.0,139.7148,139.7342,139.579,139.676,9332.0
2024-02-27 11:50:00,143.96,143.99,143.63,143.8,6986.0,139.7051,139.7342,139.3849,139.5498,6986.0
2024-02-27 11:55:00,143.84,144.19,143.84,144.05,9220.0,139.5887,139.9283,139.5887,139.7924,9220.0
2024-02-27 12:00:00,144.12,144.34,144.1,144.25,10659.0,139.8604,140.0739,139.841,139.9865,10659.0
2024-02-27 12:05:00,144.25,144.54,144.19,144.43,13352.0,139.9865,140.268,139.9283,140.1612,13352.0
2024-02-27 12:10:00,144.48,144.58,144.17,144.17,14992.0,140.2097,140.3068,139.9089,139.9089,14992.0
2024-02-27 12:15:00,144.16,144.28,144.1,144.26,8390.0,139.8992,140.0157,139.841,139.9962,8390.0
2024-02-27 12:20:00,144.27,144.43,144.26,144.43,6948.0,140.0059,140.1612,139.9962,140.1612,6948.0
2024-02-27 12:25:00,144.44,144.46,144.35,144.37,6583.0,140.1709,140.1903,140.0836,140.103,6583.0
2024-02-27 12:30:00,144.39,144.54,144.29,144.52,9898.0,140.1224,140.268,140.0254,140.2486,9898.0
2024-02-27 12:35:00,144.57,144.8,144.36,144.8,23324.0,140.2971,140.5203,140.0933,140.5203,23324.0
2024-02-27 12:40:00,144.83,145.07,144.74,145.07,26197.0,140.5494,140.7823,140.4621,140.7823,26197.0
2024-02-27 12:45:00,145.1,145.21,144.79,144.82,40259.0,140.8114,140.9182,140.5106,140.5397,40259.0
2024-02-27 12:50:00,144.94,144.94,144.74,144.74,13957.0,140.6561,140.6561,140.4621,140.4621,13957.0
2024-02-27 12:55:00,144.73,144.77,144.35,144.44,9437.0,140.4524,140.4912,140.0836,140.1709,9437.0
2024-02-27 13:00:00,144.4,144.59,144.36,144.37,8928.0,140.1321,140.3165,140.0933,140.103,8928.0
2024-02-27 13:05:00,144.38,144.64,144.37,144.44,5802.0,140.1127,140.365,140.103,140.1709,5802.0
2024-02-27 13:10:00,144.49,144.51,144.21,144.22,7643.0,140.2194,140.2389,139.9477,139.9574,7643.0
2024-02-27 13:15:00,144.21,144.38,144.19,144.33,8981.0,139.9477,140.1127,139.9283,140.0642,8981.0
2024-02-27 13:20:00,144.33,144.45,144.23,144.39,7938.0,140.0642,140.1806,139.9671,140.1224,7938.0
2024-02-27 13:25:00,144.31,144.57,144.21,144.3,8787.0,140.0448,140.2971,139.9477,140.0351,8787.0
2024-02-27 13:30:00,144.28,144.39,144.24,144.25,4505.0,140.0157,140.1224,139.9768,139.9865,4505.0
2024-02-27 13:35:00,144.27,144.43,144.26,144.38,6176.0,140.0059,140.1612,139.9962,140.1127,6176.0
2024-02-27 13:40:00,144.34,144.4,144.22,144.3,5361.0,140.0739,140.1321,139.9574,140.0351,5361.0
2024-02-27 13:45:00,144.24,144.35,144.23,144.27,3821.0,139.9768,140.0836,139.9671,140.0059,3821.0
2024-02-27 13:50:00,144.25,144.32,144.13,144.15,7845.0,139.9865,140.0545,139.8701,139.8895,7845.0
2024-02-27 13:55:00,144.17,144.17,143.73,143.74,4465.0,139.9089,139.9089,139.4819,139.4916,4465.0
2024-02-27 14:00:00,143.66,143.95,143.65,143.94,6596.0,139.414,139.6954,139.4043,139.6857,6596.0
2024-02-27 14:05:00,143.91,143.98,143.78,143.91,6020.0,139.6566,139.7245,139.5304,139.6566,6020.0
2024-02-27 14:10:00,143.88,143.93,143.72,143.78,5178.0,139.6275,139.676,139.4722,139.5304,5178.0
2024-02-27 14:15:00,143.75,143.93,143.72,143.92,5082.0,139.5013,139.676,139.4722,139.6663,5082.0
2024-02-27 14:20:00,143.93,143.98,143.85,143.85,3436.0,139.676,139.7245,139.5984,139.5984,3436.0
2024-02-27 14:25:00,143.86,144.01,143.84,143.99,6423.0,139.6081,139.7536,139.5887,139.7342,6423.0
2024-02-27 14:30:00,144.0,144.15,143.95,143.97,6742.0,139.7439,139.8895,139.6954,139.7148,6742.0
2024-02-27 14:35:00,144.02,144.16,144.01,144.09,4383.0,139.7633,139.8992,139.7536,139.8313,4383.0
2024-02-27 14:40:00,144.15,144.16,143.95,144.13,5918.0,139.8895,139.8992,139.6954,139.8701,5918.0
2024-02-27 14:45:00,144.08,144.19,143.95,144.07,20803.0,139.8216,139.9283,139.6954,139.8119,20803.0
2024-02-27 14:50:00,144.04,144.33,144.0,144.31,12872.0,139.7827,140.0642,139.7439,140.0448,12872.0
2024-02-27 14:55:00,144.34,144.38,144.25,144.28,12744.0,140.0739,140.1127,139.9865,140.0157,12744.0
2024-02-27 15:00:00,144.29,144.64,144.29,144.64,10988.0,140.0254,140.365,140.0254,140.365,10988.0
2024-02-27 15:05:00,144.61,144.66,144.38,144.44,20312.0,140.3359,140.3844,140.1127,140.1709,20312.0
2024-02-27 15:10:00,144.44,144.45,144.16,144.23,17723.0,140.1709,140.1806,139.8992,139.9671,17723.0
2024-02-27 15:15:00,144.25,144.46,144.2,144.26,19740.0,139.9865,140.1903,139.938,139.9962,19740.0
2024-02-27 15:20:00,144.23,144.25,144.0,144.17,10167.0,139.9671,139.9865,139.7439,139.9089,10167.0
2024-02-27 15:25:00,144.18,144.22,144.11,144.17,12376.0,139.9186,139.9574,139.8507,139.9089,12376.0
2024-02-27 15:30:00,144.19,144.68,144.19,144.66,17411.0,139.9283,140.4038,139.9283,140.3844,17411.0
2024-02-27 15:35:00,144.69,144.77,144.58,144.65,22965.0,140.4135,140.4912,140.3068,140.3747,22965.0
2024-02-27 15:40:00,144.64,144.77,144.45,144.7,26378.0,140.365,140.4912,140.1806,140.4232,26378.0
2024-02-27 15:45:00,144.69,144.73,144.35,144.37,51212.0,140.4135,140.4524,140.0836,140.103,51212.0
2024-02-27 15:50:00,144.37,144.57,144.25,144.42,67357.0,140.103,140.2971,139.9865,140.1515,67357.0
2024-02-27 15:55:00,144.4,144.59,144.25,144.32,130755.0,140.1321,140.3165,139.9865,140.0545,130755.0
2024-02-28 09:30:00,143.99,143.99,143.04,143.14,33025.0,139.7342,139.7342,138.8123,138.9093,33025.0
2024-02-28 09:35:00,143.14,144.2,142.95,143.69,18016.0,138.9093,139.938,138.725,139.4431,18016.0
2024-02-28 09:40:00,143.7,144.11,143.58,143.88,8538.0,139.4528,139.8507,139.3363,139.6275,8538.0
2024-02-28 09:45:00,143.89,144.11,143.66,144.0,19737.0,139.6372,139.8507,139.414,139.7439,19737.0
2024-02-28 09:50:00,143.97,144.11,143.7,143.94,12512.0,139.7148,139.8507,139.4528,139.6857,12512.0
2024-02-28 09:55:00,144.05,144.5,143.92,144.43,19573.0,139.7924,140.2291,139.6663,140.1612,19573.0
2024-02-28 10:00:00,144.5,144.75,144.09,144.55,12928.0,140.2291,140.4718,139.8313,140.2777,12928.0
2024-02-28 10:05:00,144.41,144.72,144.34,144.34,10885.0,140.1418,140.4426,140.0739,140.0739,10885.0
2024-02-28 10:10:00,144.3,144.39,144.11,144.14,6883.0,140.0351,140.1224,139.8507,139.8798,6883.0
2024-02-28 10:15:00,144.19,144.19,143.72,143.92,8315.0,139.9283,139.9283,139.4722,139.6663,8315.0
2024-02-28 10:20:00,143.78,144.04,143.71,143.79,14150.0,139.5304,139.7827,139.4625,139.5401,14150.0
2024-02-28 10:25:00,143.9,143.9,143.6,143.71,10484.0,139.6469,139.6469,139.3558,139.4625,10484.0
2024-02-28 10:30:00,143.69,143.85,143.57,143.8,4817.0,139.4431,139.5984,139.3266,139.5498,4817.0
2024-02-28 10:35:00,143.74,144.06,143.64,143.65,8225.0,139.4916,139.8022,139.3946,139.4043,8225.0
2024-02-28 10:40:00,143.64,143.75,143.45,143.61,6406.0,139.3946,139.5013,139.2102,139.3655,6406.0
2024-02-28 10:45:00,143.78,143.78,143.53,143.76,16005.0,139.5304,139.5304,139.2878,139.511,16005.0
2024-02-28 10:50:00,143.81,144.01,143.76,143.84,7760.0,139.5595,139.7536,139.511,139.5887,7760.0
2024-02-28 10:55:00,143.83,144.19,143.83,144.13,4627.0,139.579,139.9283,139.579,139.8701,4627.0
2024-02-28 11:00:00,144.17,144.2,143.87,143.99,4587.0,139.9089,139.938,139.6178,139.7342,4587.0
2024-02-28 11:05:00,144.06,144.06,143.74,143.82,10278.0,139.8022,139.8022,139.4916,139.5692,10278.0
2024-02-28 11:10:00,143.75,144.12,143.72,144.01,8710.0,139.5013,139.8604,139.4722,139.7536,8710.0
2024-02-28 11:15:00,144.03,144.22,143.99,144.06,24016.0,139.773,139.9574,139.7342,139.8022,24016.0
2024-02-28 11:20:00,144.01,144.14,143.85,143.94,3366.0,139.7536,139.8798,139.5984,139.6857,3366.0
2024-02-28 11:25:00,143.9,143.98,143.59,143.59,16223.0,139.6469,139.7245,139.346,139.346,16223.0
2024-02-28 11:30:00,143.69,143.71,143.14,143.19,3772.0,139.4431,139.4625,138.9093,138.9579,3772.0
2024-02-28 11:35:00,143.09,143.55,143.09,143.55,14957.0,138.8608,139.3072,138.8608,139.3072,14957.0
2024-02-28 11:40:00,143.56,143.75,143.55,143.61,8101.0,139.3169,139.5013,139.3072,139.3655,8101.0
2024-02-28 11:45:00,143.72,143.97,143.68,143.88,7489.0,139.4722,139.7148,139.4334,139.6275,7489.0
2024-02-28 11:50:00,143.91,144.02,143.85,143.87,6266.0,139.6566,139.7633,139.5984,139.6178,6266.0
2024-02-28 11:55:00,143.89,144.01,143.8,143.96,12528.0,139.6372,139.7536,139.5498,139.7051,12528.0
2024-02-28 12:00:00,143.93,144.13,143.9,144.13,6195.0,139.676,139.8701,139.6469,139.8701,6195.0
2024-02-28 12:05:00,144.16,144.16,143.88,143.94,8635.0,139.8992,139.8992,139.6275,139.6857,8635.0
2024-02-28 12:10:00,143.94,144.0,143.82,143.88,10245.0,139.6857,139.7439,139.5692,139.6275,10245.0
2024-02-28 12:15:00,143.87,143.87,143.67,143.67,1800.0,139.6178,139.6178,139.4237,139.4237,1800.0
2024-02-28 12:20:00,143.68,143.85,143.68,143.73,3132.0,139.4334,139.5984,139.4334,139.4819,3132.0
2024-02-28 12:25:00,143.78,143.9,143.71,143.71,11065.0,139.5304,139.6469,139.4625,139.4625,11065.0
2024-02-28 12:30:00,143.69,143.72,143.6,143.69,9543.0,139.4431,139.4722,139.3558,139.4431,9543.0
2024-02-28 12:35:00,143.71,143.87,143.7,143.79,6987.0,139.4625,139.6178,139.4528,139.5401,6987.0
2024-02-28 12:40:00,143.75,143.94,143.74,143.92,11777.0,139.5013,139.6857,139.4916,139.6663,11777.0
2024-02-28 12:45:00,143.94,143.94,143.79,143.88,3127.0,139.6857,139.6857,139.5401,139.6275,3127.0
2024-02-28 12:50:00,143.85,143.87,143.76,143.77,12935.0,139.5984,139.6178,139.511,139.5207,12935.0
2024-02-28 12:55:00,143.74,143.93,143.7,143.93,6918.0,139.4916,139.676,139.4528,139.676,6918.0
2024-02-28 13:00:00,143.94,144.04,143.86,143.87,2479.0,139.6857,139.7827,139.6081,139.6178,2479.0
2024-02-28 13:05:00,143.9,143.9,143.59,143.7,3518.0,139.6469,139.6469,139.346,139.4528,3518.0
2024-02-28 13:10:00,143.7,143.74,143.6,143.67,2824.0,139.4528,139.4916,139.3558,139.4237,2824.0
2024-02-28 13:15:00,143.71,143.74,143.61,143.64,4857.0,139.4625,139.4916,139.3655,139.3946,4857.0
2024-02-28 13:20:00,143.64,143.73,143.6,143.72,2679.0,139.3946,139.4819,139.3558,139.4722,2679.0
2024-02-28 13:25:00,143.76,143.84,143.74,143.84,3041.0,139.511,139.5887,139.4916,139.5887,3041.0
2024-02-28 13:30:00,143.84,143.94,143.72,143.72,4685.0,139.5887,139.6857,139.4722,139.4722,4685.0
2024-02-28 13:35:00,143.76,143.81,143.67,143.75,14673.0,139.511,139.5595,139.4237,139.5013,14673.0
2024-02-28 13:40:00,143.73,143.76,143.54,143.62,5034.0,139.4819,139.511,139.2975,139.3752,5034.0
2024-02-28 13:45:00,143.63,143.66,143.47,143.49,7263.0,139.3849,139.414,139.2296,139.249,7263.0
2024-02-28 13:50:00,143.49,143.54,143.3,143.31,8104.0,139.249,139.2975,139.0646,139.0743,8104.0
2024-02-28 13:55:00,143.3,143.41,143.3,143.35,2761.0,139.0646,139.1714,139.0646,139.1131,2761.0
2024-02-28 14:00:00,143.4,143.42,143.24,143.31,5413.0,139.1617,139.1811,139.0064,139.0743,5413.0
2024-02-28 14:05:00,143.29,143.3,143.19,143.19,4836.0,139.0549,139.0646,138.9579,138.9579,4836.0
2024-02-28 14:10:00,143.19,143.21,143.11,143.11,4636.0,138.9579,138.9773,138.8802,138.8802,4636.0
2024-02-28 14:15:00,143.08,143.1,142.96,143.08,9409.0,138.8511,138.8705,138.7347,138.8511,9409.0
2024-02-28 14:20:00,143.08,143.12,143.0,143.01,8541.0,138.8511,138.8899,138.7735,138.7832,8541.0
2024-02-28 14:25:00,143.05,143.33,143.04,143.1,14406.0,138.822,139.0937,138.8123,138.8705,14406.0
2024-02-28 14:30:00,143.05,143.1,142.99,143.02,7458.0,138.822,138.8705,138.7638,138.7929,7458.0
2024-02-28 14:35:00,142.96,142.98,142.83,142.97,6731.0,138.7347,138.7541,138.6085,138.7444,6731.0
2024-02-28 14:40:00,142.98,143.31,142.88,143.27,18993.0,138.7541,139.0743,138.657,139.0355,18993.0
2024-02-28 14:45:00,143.26,143.33,143.23,143.23,2206.0,139.0258,139.0937,138.9967,138.9967,2206.0
2024-02-28 14:50:00,143.24,143.33,143.05,143.33,2595.0,139.0064,139.0937,138.822,139.0937,2595.0
2024-02-28 14:55:00,143.37,143.47,143.35,143.44,7038.0,139.1325,139.2296,139.1131,139.2005,7038.0
2024-02-28 15:00:00,143.47,143.67,143.47,143.67,3762.0,139.2296,139.4237,139.2296,139.4237,3762.0
2024-02-28 15:05:00,143.67,143.69,143.59,143.6,3846.0,139.4237,139.4431,139.346,139.3558,3846.0
2024-02-28 15:10:00,143.57,143.77,143.56,143.64,3374.0,139.3266,139.5207,139.3169,139.3946,3374.0
2024-02-28 15:15:00,143.63,143.64,143.44,143.45,5330.0,139.3849,139.3946,139.2005,139.2102,5330.0
2024-02-28 15:20:00,143.44,143.44,143.28,143.33,4419.0,139.2005,139.2005,139.0452,139.0937,4419.0
2024-02-28 15:25:00,143.31,143.37,143.24,143.32,4559.0,139.0743,139.1325,139.0064,139.084,4559.0
2024-02-28 15:30:00,143.3,143.31,143.16,143.16,4317.0,139.0646,139.0743,138.9288,138.9288,4317.0
2024-02-28 15:35:00,143.12,143.15,143.08,143.13,2331.0,138.8899,138.9191,138.8511,138.8996,2331.0
2024-02-28 15:40:00,143.15,143.27,143.11,143.17,4881.0,138.9191,139.0355,138.8802,138.9385,4881.0
2024-02-28 15:45:00,143.15,143.49,143.12,143.43,11504.0,138.9191,139.249,138.8899,139.1908,11504.0
2024-02-28 15:50:00,143.44,143.45,143.13,143.27,19863.0,139.2005,139.2102,138.8996,139.0355,19863.0
2024-02-28 15:55:00,143.27,143.32,143.05,143.27,72200.0,139.0355,139.084,138.822,139.0355,72200.0
2024-02-29 09:30:00,143.54,144.52,143.33,144.0,18299.0,139.2975,140.2486,139.0937,139.7439,18299.0
2024-02-29 09:35:00,143.97,144.32,143.8,144.3,2366.0,139.7148,140.0545,139.5498,140.0351,2366.0
2024-02-29 09:40:00,144.48,144.91,144.37,144.81,8055.0,140.2097,140.627,140.103,140.53,8055.0
2024-02-29 09:45:00,144.84,145.11,144.72,145.05,11617.0,140.5591,140.8211,140.4426,140.7629,11617.0
2024-02-29 09:50:00,145.0,145.0,144.5,144.67,9898.0,140.7144,140.7144,140.2291,140.3941,9898.0
2024-02-29 09:55:00,144.69,145.06,144.54,144.79,6210.0,140.4135,140.7726,140.268,140.5106,6210.0
2024-02-29 10:00:00,144.78,144.85,144.54,144.6,6563.0,140.5009,140.5688,140.268,140.3262,6563.0
2024-02-29 10:05:00,144.57,144.6,144.36,144.6,6976.0,140.2971,140.3262,140.0933,140.3262,6976.0
2024-02-29 10:10:00,144.69,144.78,144.43,144.53,6620.0,140.4135,140.5009,140.1612,140.2583,6620.0
2024-02-29 10:15:00,144.55,144.73,144.54,144.68,3924.0,140.2777,140.4524,140.268,140.4038,3924.0
2024-02-29 10:20:00,144.64,144.64,144.32,144.38,5406.0,140.365,140.365,140.0545,140.1127,5406.0
2024-02-29 10:25:00,144.45,144.54,144.06,144.18,5906.0,140.1806,140.268,139.8022,139.9186,5906.0
2024-02-29 10:30:00,144.17,144.34,144.15,144.28,3866.0,139.9089,140.0739,139.8895,140.0157,3866.0
2024-02-29 10:35:00,144.31,144.52,143.74,143.77,10910.0,140.0448,140.2486,139.4916,139.5207,10910.0
2024-02-29 10:40:00,143.73,144.07,143.73,143.99,3415.0,139.4819,139.8119,139.4819,139.7342,3415.0
2024-02-29 10:45:00,144.06,144.39,144.05,144.38,3315.0,139.8022,140.1224,139.7924,140.1127,3315.0
2024-02-29 10:50:00,144.4,144.51,144.36,144.49,3893.0,140.1321,140.2389,140.0933,140.2194,3893.0
2024-02-29 10:55:00,144.56,144.6,144.49,144.55,3163.0,140.2874,140.3262,140.2194,140.2777,3163.0
2024-02-29 11:00:00,144.61,144.88,144.61,144.81,4749.0,140.3359,140.5979,140.3359,140.53,4749.0
2024-02-29 11:05:00,144.85,145.09,144.73,145.06,7448.0,140.5688,140.8017,140.4524,140.7726,7448.0
2024-02-29 11:10:00,145.06,145.17,144.99,145.16,8820.0,140.7726,140.8793,140.7047,140.8696,8820.0
2024-02-29 11:15:00,145.18,145.59,145.14,145.53,19744.0,140.8891,141.2869,140.8502,141.2287,19744.0
2024-02-29 11:20:00,145.55,145.6,145.2,145.28,9925.0,141.2481,141.2966,140.9085,140.9861,9925.0
2024-02-29 11:25:00,145.31,145.31,145.16,145.22,5398.0,141.0152,141.0152,140.8696,140.9279,5398.0
2024-02-29 11:30:00,145.2,145.28,145.15,145.2,10354.0,140.9085,140.9861,140.8599,140.9085,10354.0
2024-02-29 11:35:00,145.18,145.26,145.14,145.17,16313.0,140.8891,140.9667,140.8502,140.8793,16313.0
2024-02-29 11:40:00,145.2,145.48,145.14,145.45,18028.0,140.9085,141.1802,140.8502,141.1511,18028.0
2024-02-29 11:45:00,145.44,145.7,145.39,145.54,5089.0,141.1414,141.3937,141.0928,141.2384,5089.0
2024-02-29 11:50:00,145.5,145.5,145.21,145.26,4349.0,141.1996,141.1996,140.9182,140.9667,4349.0
2024-02-29 11:55:00,145.27,145.49,145.16,145.3,9034.0,140.9764,141.1899,140.8696,141.0055,9034.0
2024-02-29 12:00:00,145.3,145.58,145.3,145.43,4596.0,141.0055,141.2772,141.0055,141.1317,4596.0
2024-02-29 12:05:00,145.45,145.49,145.4,145.4,3855.0,141.1511,141.1899,141.1025,141.1025,3855.0
2024-02-29 12:10:00,145.38,145.44,145.26,145.27,4221.0,141.0831,141.1414,140.9667,140.9764,4221.0
2024-02-29 12:15:00,145.28,145.29,145.19,145.24,5251.0,140.9861,140.9958,140.8988,140.9473,5251.0
2024-02-29 12:20:00,145.22,145.29,145.16,145.24,5684.0,140.9279,140.9958,140.8696,140.9473,5684.0
2024-02-29 12:25:00,145.24,145.24,145.15,145.22,4803.0,140.9473,140.9473,140.8599,140.9279,4803.0
2024-02-29 12:30:00,145.24,145.34,145.16,145.2,3102.0,140.9473,141.0443,140.8696,140.9085,3102.0
2024-02-29 12:35:00,145.22,145.3,145.16,145.29,4058.0,140.9279,141.0055,140.8696,140.9958,4058.0
2024-02-29 12:40:00,145.3,145.37,145.18,145.27,4572.0,141.0055,141.0734,140.8891,140.9764,4572.0
2024-02-29 12:45:00,145.23,145.32,145.2,145.24,2812.0,140.9376,141.0249,140.9085,140.9473,2812.0
2024-02-29 12:50:00,145.19,145.34,145.16,145.34,4417.0,140.8988,141.0443,140.8696,141.0443,4417.0
2024-02-29 12:55:00,145.31,145.31,145.18,145.28,1614.0,141.0152,141.0152,140.8891,140.9861,1614.0
2024-02-29 13:00:00,145.22,145.25,145.17,145.23,1661.0,140.9279,140.957,140.8793,140.9376,1661.0
2024-02-29 13:05:00,145.22,145.27,145.16,145.19,5791.0,140.9279,140.9764,140.8696,140.8988,5791.0
2024-02-29 13:10:00,145.21,145.25,145.15,145.22,5236.0,140.9182,140.957,140.8599,140.9279,5236.0
2024-02-29 13:15:00,145.2,145.32,145.15,145.31,5457.0,140.9085,141.0249,140.8599,141.0152,5457.0
2024-02-29 13:20:00,145.31,145.32,145.19,145.26,3166.0,141.0152,141.0249,140.8988,140.9667,3166.0
2024-02-29 13:25:00,145.3,145.45,145.26,145.44,2161.0,141.0055,141.1511,140.9667,141.1414,2161.0
2024-02-29 13:30:00,145.45,145.57,145.45,145.57,4527.0,141.1511,141.2675,141.1511,141.2675,4527.0
2024-02-29 13:35:00,145.57,145.66,145.57,145.63,6583.0,141.2675,141.3549,141.2675,141.3258,6583.0
2024-02-29 13:40:00,145.62,145.66,145.25,145.25,7055.0,141.316,141.3549,140.957,140.957,7055.0
2024-02-29 13:45:00,145.29,145.33,145.16,145.22,3961.0,140.9958,141.0346,140.8696,140.9279,3961.0
2024-02-29 13:50:00,145.24,145.38,145.14,145.38,13518.0,140.9473,141.0831,140.8502,141.0831,13518.0
2024-02-29 13:55:00,145.38,145.42,145.29,145.29,4926.0,141.0831,141.122,140.9958,140.9958,4926.0
2024-02-29 14:00:00,145.3,145.55,145.29,145.5,4500.0,141.0055,141.2481,140.9958,141.1996,4500.0
2024-02-29 14:05:00,145.49,145.52,145.37,145.5,3239.0,141.1899,141.219,141.0734,141.1996,3239.0
2024-02-29 14:10:00,145.47,145.48,145.36,145.42,2949.0,141.1705,141.1802,141.0637,141.122,2949.0
2024-02-29 14:15:00,145.43,145.54,145.34,145.45,7073.0,141.1317,141.2384,141.0443,141.1511,7073.0
2024-02-29 14:20:00,145.46,145.48,145.36,145.39,2125.0,141.1608,141.1802,141.0637,141.0928,2125.0
2024-02-29 14:25:00,145.4,145.47,145.34,145.39,2477.0,141.1025,141.1705,141.0443,141.0928,2477.0
2024-02-29 14:30:00,145.4,145.53,145.37,145.47,3411.0,141.1025,141.2287,141.0734,141.1705,3411.0
2024-02-29 14:35:00,145.48,145.53,145.29,145.29,2966.0,141.1802,141.2287,140.9958,140.9958,2966.0
2024-02-29 14:40:00,145.36,145.52,145.34,145.44,10225.0,141.0637,141.219,141.0443,141.1414,10225.0
2024-02-29 14:45:00,145.42,145.48,145.38,145.47,5653.0,141.122,141.1802,141.0831,141.1705,5653.0
2024-02-29 14:50:00,145.48,145.5,145.4,145.5,4580.0,141.1802,141.1996,141.1025,141.1996,4580.0
2024-02-29 14:55:00,145.49,145.61,145.45,145.52,7684.0,141.1899,141.3063,141.1511,141.219,7684.0
2024-02-29 15:00:00,145.54,145.63,145.54,145.59,5358.0,141.2384,141.3258,141.2384,141.2869,5358.0
2024-02-29 15:05:00,145.57,145.78,145.56,145.78,7397.0,141.2675,141.4713,141.2578,141.4713,7397.0
2024-02-29 15:10:00,145.77,145.89,145.73,145.83,10523.0,141.4616,141.5781,141.4228,141.5198,10523.0
2024-02-29 15:15:00,145.8,145.91,145.67,145.67,6959.0,141.4907,141.5975,141.3646,141.3646,6959.0
2024-02-29 15:20:00,145.69,145.87,145.62,145.86,10282.0,141.384,141.5587,141.316,141.549,10282.0
2024-02-29 15:25:00,145.87,145.96,145.82,145.82,9372.0,141.5587,141.646,141.5101,141.5101,9372.0
2024-02-29 15:30:00,145.82,145.87,145.78,145.82,7583.0,141.5101,141.5587,141.4713,141.5101,7583.0
2024-02-29 15:35:00,145.79,146.03,145.79,145.96,21291.0,141.481,141.7139,141.481,141.646,21291.0
2024-02-29 15:40:00,145.99,146.15,145.99,146.15,11481.0,141.6751,141.8304,141.6751,141.8304,11481.0
2024-02-29 15:45:00,146.15,146.5,146.15,146.36,27362.0,141.8304,142.17,141.8304,142.0342,27362.0
2024-02-29 15:50:00,146.4,146.54,145.98,146.0,42910.0,142.073,142.2089,141.6654,141.6848,42910.0
2024-02-29 15:55:00,145.99,146.0,145.23,145.23,156000.0,141.6751,141.6848,140.9376,140.9376,156000.0
2024-03-01 09:30:00,144.37,146.08,143.89,146.08,33242.0,140.103,141.7625,139.6372,141.7625,33242.0
2024-03-01 09:35:00,146.08,146.29,145.5,145.83,16483.0,141.7625,141.9662,141.1996,141.5198,16483.0
2024-03-01 09:40:00,145.75,145.97,145.36,145.88,13369.0,141.4422,141.6557,141.0637,141.5684,13369.0
2024-03-01 09:45:00,145.81,146.62,145.66,146.56,24567.0,141.5004,142.2865,141.3549,142.2283,24567.0
2024-03-01 09:50:00,146.51,146.62,146.15,146.56,18089.0,142.1797,142.2865,141.8304,142.2283,18089.0
2024-03-01 09:55:00,146.5,146.94,146.4,146.78,30021.0,142.17,142.597,142.073,142.4418,30021.0
2024-03-01 10:00:00,146.82,147.72,146.82,147.41,65648.0,142.4806,143.354,142.4806,143.0531,65648.0
2024-03-01 10:05:00,147.43,147.6,147.08,147.49,46164.0,143.0726,143.2375,142.7329,143.1308,46164.0
2024-03-01 10:10:00,147.47,147.81,147.22,147.22,32405.0,143.1114,143.4413,142.8688,142.8688,32405.0
2024-03-01 10:15:00,147.19,147.23,146.45,146.54,40690.0,142.8396,142.8785,142.1215,142.2089,40690.0
2024-03-01 10:20:00,146.58,147.55,146.58,147.55,17973.0,142.2477,143.189,142.2477,143.189,17973.0
2024-03-01 10:25:00,147.51,148.4,147.51,148.4,29417.0,143.1502,144.0139,143.1502,144.0139,29417.0
2024-03-01 10:30:00,148.28,148.53,147.85,148.17,31996.0,143.8974,144.14,143.4801,143.7907,31996.0
2024-03-01 10:35:00,148.1,148.27,147.74,147.85,27790.0,143.7227,143.8877,143.3734,143.4801,27790.0
2024-03-01 10:40:00,147.86,148.27,147.86,148.27,18520.0,143.4898,143.8877,143.4898,143.8877,18520.0
2024-03-01 10:45:00,148.21,148.41,148.15,148.35,28775.0,143.8295,144.0236,143.7713,143.9654,28775.0
2024-03-01 10:50:00,148.4,148.85,148.39,148.64,39328.0,144.0139,144.4506,144.0042,144.2468,39328.0
2024-03-01 10:55:00,148.64,148.66,148.05,148.28,21609.0,144.2468,144.2662,143.6742,143.8974,21609.0
2024-03-01 11:00:00,148.33,148.61,148.23,148.58,16904.0,143.946,144.2177,143.8489,144.1886,16904.0
2024-03-01 11:05:00,148.63,149.28,148.57,149.25,42293.0,144.2371,144.8679,144.1789,144.8388,42293.0
2024-03-01 11:10:00,149.23,149.67,149.09,149.41,76786.0,144.8193,145.2463,144.6835,144.994,76786.0
2024-03-01 11:15:00,149.42,149.49,149.02,149.18,47631.0,145.0037,145.0717,144.6156,144.7708,47631.0
2024-03-01 11:20:00,149.17,149.2,148.76,148.87,52010.0,144.7611,144.7902,144.3632,144.47,52010.0
2024-03-01 11:25:00,148.86,148.88,148.42,148.75,25118.0,144.4603,144.4797,144.0333,144.3535,25118.0
2024-03-01 11:30:00,148.69,148.95,148.65,148.92,17961.0,144.2953,144.5476,144.2565,144.5185,17961.0
2024-03-01 11:35:00,148.93,149.14,148.79,149.14,12840.0,144.5282,144.732,144.3924,144.732,12840.0
2024-03-01 11:40:00,149.12,149.41,149.12,149.36,15982.0,144.7126,144.994,144.7126,144.9455,15982.0
2024-03-01 11:45:00,149.34,149.46,149.22,149.46,30503.0,144.9261,145.0426,144.8096,145.0426,30503.0
2024-03-01 11:50:00,149.46,149.68,149.37,149.68,14476.0,145.0426,145.256,144.9552,145.256,14476.0
2024-03-01 11:55:00,149.69,149.9,149.68,149.86,14558.0,145.2658,145.4695,145.256,145.4307,14558.0
2024-03-01 12:00:00,149.9,150.31,149.9,150.2,32321.0,145.4695,145.8674,145.4695,145.7607,32321.0
2024-03-01 12:05:00,150.18,150.28,149.93,149.93,24536.0,145.7413,145.8383,145.4987,145.4987,24536.0
2024-03-01 12:10:00,149.94,150.49,149.8,150.46,53532.0,145.5084,146.0421,145.3725,146.013,53532.0
2024-03-01 12:15:00,150.44,150.53,150.33,150.43,15667.0,145.9936,146.0809,145.8868,145.9839,15667.0
2024-03-01 12:20:00,150.37,150.46,150.24,150.26,14012.0,145.9257,146.013,145.7995,145.8189,14012.0
2024-03-01 12:25:00,150.26,150.44,150.2,150.41,13873.0,145.8189,145.9936,145.7607,145.9645,13873.0
2024-03-01 12:30:00,150.37,150.77,150.34,150.45,15441.0,145.9257,146.3138,145.8965,146.0033,15441.0
2024-03-01 12:35:00,150.47,150.58,150.43,150.48,13473.0,146.0227,146.1294,145.9839,146.0324,13473.0
2024-03-01 12:40:00,150.47,150.47,150.11,150.11,15643.0,146.0227,146.0227,145.6733,145.6733,15643.0
2024-03-01 12:45:00,150.14,150.38,150.11,150.38,11729.0,145.7025,145.9354,145.6733,145.9354,11729.0
2024-03-01 12:50:00,150.35,150.35,149.74,149.78,27820.0,145.9062,145.9062,145.3143,145.3531,27820.0
2024-03-01 12:55:00,149.79,149.79,149.05,149.38,47125.0,145.3628,145.3628,144.6447,144.9649,47125.0
2024-03-01 13:00:00,149.38,149.65,149.33,149.65,11578.0,144.9649,145.2269,144.9164,145.2269,11578.0
2024-03-01 13:05:00,149.69,149.92,149.65,149.88,18726.0,145.2658,145.489,145.2269,145.4501,18726.0
2024-03-01 13:10:00,149.88,150.08,149.87,149.88,20564.0,145.4501,145.6442,145.4404,145.4501,20564.0
2024-03-01 13:15:00,149.86,149.94,149.67,149.76,15979.0,145.4307,145.5084,145.2463,145.3337,15979.0
2024-03-01 13:20:00,149.76,149.94,149.73,149.92,13261.0,145.3337,145.5084,145.3046,145.489,13261.0
2024-03-01 13:25:00,149.96,149.99,149.74,149.83,9974.0,145.5278,145.5569,145.3143,145.4016,9974.0
2024-03-01 13:30:00,149.81,149.98,149.78,149.98,10177.0,145.3822,145.5472,145.3531,145.5472,10177.0
2024-03-01 13:35:00,149.99,150.05,149.79,149.97,11910.0,145.5569,145.6151,145.3628,145.5375,11910.0
2024-03-01 13:40:00,149.97,150.05,149.89,150.04,15284.0,145.5375,145.6151,145.4598,145.6054,15284.0
2024-03-01 13:45:00,150.01,150.12,149.9,150.0,13445.0,145.5763,145.683,145.4695,145.5666,13445.0
2024-03-01 13:50:00,149.98,150.11,149.88,150.09,9458.0,145.5472,145.6733,145.4501,145.6539,9458.0
2024-03-01 13:55:00,150.1,150.2,150.04,150.08,11201.0,145.6636,145.7607,145.6054,145.6442,11201.0
2024-03-01 14:00:00,150.01,150.14,149.93,150.02,9476.0,145.5763,145.7025,145.4987,145.586,9476.0
2024-03-01 14:05:00,149.99,150.09,149.91,150.04,10991.0,145.5569,145.6539,145.4793,145.6054,10991.0
2024-03-01 14:10:00,150.02,150.13,149.99,150.06,7117.0,145.586,145.6927,145.5569,145.6248,7117.0
2024-03-01 14:15:00,150.05,150.2,150.04,150.06,5479.0,145.6151,145.7607,145.6054,145.6248,5479.0
2024-03-01 14:20:00,150.07,150.28,150.07,150.28,3546.0,145.6345,145.8383,145.6345,145.8383,3546.0
2024-03-01 14:25:00,150.31,150.31,150.2,150.24,4834.0,145.8674,145.8674,145.7607,145.7995,4834.0
2024-03-01 14:30:00,150.26,150.29,150.09,150.17,9346.0,145.8189,145.848,145.6539,145.7316,9346.0
2024-03-01 14:35:00,150.18,150.21,150.02,150.12,10198.0,145.7413,145.7704,145.586,145.683,10198.0
2024-03-01 14:40:00,150.13,150.15,150.08,150.09,5805.0,145.6927,145.7122,145.6442,145.6539,5805.0
2024-03-01 14:45:00,150.07,150.07,149.95,150.03,8435.0,145.6345,145.6345,145.5181,145.5957,8435.0
2024-03-01 14:50:00,150.05,150.21,150.04,150.18,8257.0,145.6151,145.7704,145.6054,145.7413,8257.0
2024-03-01 14:55:00,150.17,150.36,150.13,150.13,27425.0,145.7316,145.916,145.6927,145.6927,27425.0
2024-03-01 15:00:00,150.14,150.3,150.08,150.24,13195.0,145.7025,145.8577,145.6442,145.7995,13195.0
2024-03-01 15:05:00,150.26,150.44,150.17,150.32,34334.0,145.8189,145.9936,145.7316,145.8771,34334.0
2024-03-01 15:10:00,150.34,150.52,150.24,150.52,42639.0,145.8965,146.0712,145.7995,146.0712,42639.0
2024-03-01 15:15:00,150.51,150.64,150.49,150.6,19711.0,146.0615,146.1877,146.0421,146.1489,19711.0
2024-03-01 15:20:00,150.63,150.66,150.2,150.25,41481.0,146.178,146.2071,145.7607,145.8092,41481.0
2024-03-01 15:25:00,150.19,150.19,149.72,149.8,58929.0,145.751,145.751,145.2949,145.3725,58929.0
2024-03-01 15:30:00,149.8,149.94,149.69,149.92,27783.0,145.3725,145.5084,145.2658,145.489,27783.0
2024-03-01 15:35:00,149.94,150.03,149.82,149.96,24898.0,145.5084,145.5957,145.3919,145.5278,24898.0
2024-03-01 15:40:00,149.96,150.05,149.69,150.03,36963.0,145.5278,145.6151,145.2658,145.5957,36963.0
2024-03-01 15:45:00,150.03,150.03,149.63,149.63,88783.0,145.5957,145.5957,145.2075,145.2075,88783.0
2024-03-01 15:50:00,149.59,149.71,149.39,149.41,128566.0,145.1687,145.2852,144.9746,144.994,128566.0
2024-03-01 15:55:00,149.43,149.56,149.22,149.26,240799.0,145.0134,145.1396,144.8096,144.8485,240799.0
2024-03-04 09:30:00,149.14,149.94,149.14,149.31,56032.0,144.732,145.5084,144.732,144.897,56032.0
2024-03-04 09:35:00,149.39,149.39,148.52,148.82,17195.0,144.9746,144.9746,144.1303,144.4215,17195.0
2024-03-04 09:40:00,148.99,149.05,148.13,148.25,15940.0,144.5864,144.6447,143.7519,143.8683,15940.0
2024-03-04 09:45:00,148.29,149.05,148.19,148.58,29182.0,143.9071,144.6447,143.8101,144.1886,29182.0
2024-03-04 09:50:00,148.62,148.62,148.2,148.3,12715.0,144.2274,144.2274,143.8198,143.9168,12715.0
2024-03-04 09:55:00,148.31,148.49,148.22,148.31,8018.0,143.9265,144.1012,143.8392,143.9265,8018.0
2024-03-04 10:00:00,148.31,148.49,148.21,148.25,12142.0,143.9265,144.1012,143.8295,143.8683,12142.0
2024-03-04 10:05:00,148.25,148.96,148.25,148.95,13410.0,143.8683,144.5573,143.8683,144.5476,13410.0
2024-03-04 10:10:00,148.92,148.92,148.11,148.13,24027.0,144.5185,144.5185,143.7325,143.7519,24027.0
2024-03-04 10:15:00,148.24,148.34,147.77,148.02,19229.0,143.8586,143.9557,143.4025,143.6451,19229.0
2024-03-04 10:20:00,148.09,148.33,147.87,148.33,5264.0,143.713,143.946,143.4995,143.946,5264.0
2024-03-04 10:25:00,148.3,148.43,148.14,148.26,17037.0,143.9168,144.043,143.7616,143.878,17037.0
2024-03-04 10:30:00,148.22,148.52,148.22,148.47,29043.0,143.8392,144.1303,143.8392,144.0818,29043.0
2024-03-04 10:35:00,148.33,148.79,148.24,148.77,27086.0,143.946,144.3924,143.8586,144.3729,27086.0
2024-03-04 10:40:00,148.71,148.77,148.48,148.51,7498.0,144.3147,144.3729,144.0915,144.1206,7498.0
2024-03-04 10:45:00,148.59,148.74,148.51,148.66,9438.0,144.1983,144.3438,144.1206,144.2662,9438.0
2024-03-04 10:50:00,148.59,148.71,148.4,148.45,5676.0,144.1983,144.3147,144.0139,144.0624,5676.0
2024-03-04 10:55:00,148.38,148.54,148.31,148.47,5512.0,143.9945,144.1497,143.9265,144.0818,5512.0
2024-03-04 11:00:00,148.51,148.57,148.34,148.55,4088.0,144.1206,144.1789,143.9557,144.1594,4088.0
2024-03-04 11:05:00,148.55,148.55,148.28,148.42,3887.0,144.1594,144.1594,143.8974,144.0333,3887.0
2024-03-04 11:10:00,148.44,148.47,148.18,148.3,7180.0,144.0527,144.0818,143.8004,143.9168,7180.0
2024-03-04 11:15:00,148.26,148.36,148.17,148.32,4718.0,143.878,143.9751,143.7907,143.9362,4718.0
2024-03-04 11:20:00,148.32,148.37,148.12,148.37,11157.0,143.9362,143.9848,143.7422,143.9848,11157.0
2024-03-04 11:25:00,148.32,148.34,148.15,148.15,5942.0,143.9362,143.9557,143.7713,143.7713,5942.0
2024-03-04 11:30:00,148.28,148.49,148.24,148.45,4737.0,143.8974,144.1012,143.8586,144.0624,4737.0
2024-03-04 11:35:00,148.45,148.51,148.27,148.3,3217.0,144.0624,144.1206,143.8877,143.9168,3217.0
2024-03-04 11:40:00,148.27,148.35,148.21,148.35,2823.0,143.8877,143.9654,143.8295,143.9654,2823.0
2024-03-04 11:45:00,148.27,148.38,148.21,148.38,5162.0,143.8877,143.9945,143.8295,143.9945,5162.0
2024-03-04 11:50:00,148.32,148.52,148.3,148.52,5345.0,143.9362,144.1303,143.9168,144.1303,5345.0
2024-03-04 11:55:00,148.42,148.65,148.37,148.55,3374.0,144.0333,144.2565,143.9848,144.1594,3374.0
2024-03-04 12:00:00,148.61,148.66,148.34,148.34,4257.0,144.2177,144.2662,143.9557,143.9557,4257.0
2024-03-04 12:05:00,148.39,148.4,148.22,148.22,5407.0,144.0042,144.0139,143.8392,143.8392,5407.0
2024-03-04 12:10:00,148.3,148.37,148.15,148.29,9385.0,143.9168,143.9848,143.7713,143.9071,9385.0
2024-03-04 12:15:00,148.25,148.27,148.15,148.22,6172.0,143.8683,143.8877,143.7713,143.8392,6172.0
2024-03-04 12:20:00,148.19,148.22,147.83,147.84,12575.0,143.8101,143.8392,143.4607,143.4704,12575.0
2024-03-04 12:25:00,147.77,147.77,147.54,147.69,4600.0,143.4025,143.4025,143.1793,143.3249,4600.0
2024-03-04 12:30:00,147.63,147.72,147.47,147.66,5387.0,143.2666,143.354,143.1114,143.2958,5387.0
2024-03-04 12:35:00,147.68,147.99,147.68,147.68,8185.0,143.3152,143.616,143.3152,143.3152,8185.0
2024-03-04 12:40:00,147.68,147.74,147.46,147.64,8405.0,143.3152,143.3734,143.1017,143.2763,8405.0
2024-03-04 12:45:00,147.64,147.77,147.45,147.74,23788.0,143.2763,143.4025,143.092,143.3734,23788.0
2024-03-04 12:50:00,147.76,148.09,147.65,148.03,4523.0,143.3928,143.713,143.286,143.6548,4523.0
2024-03-04 12:55:00,148.02,148.08,147.91,147.97,4381.0,143.6451,143.7033,143.5384,143.5966,4381.0
2024-03-04 13:00:00,148.02,148.11,147.87,148.1,7933.0,143.6451,143.7325,143.4995,143.7227,7933.0
2024-03-04 13:05:00,148.03,148.2,148.03,148.09,7343.0,143.6548,143.8198,143.6548,143.713,7343.0
2024-03-04 13:10:00,148.13,148.2,148.08,148.08,3859.0,143.7519,143.8198,143.7033,143.7033,3859.0
2024-03-04 13:15:00,148.12,148.18,147.96,148.03,6135.0,143.7422,143.8004,143.5869,143.6548,6135.0
2024-03-04 13:20:00,148.06,148.08,147.97,148.06,5761.0,143.6839,143.7033,143.5966,143.6839,5761.0
2024-03-04 13:25:00,148.02,148.06,147.8,147.97,7923.0,143.6451,143.6839,143.4316,143.5966,7923.0
2024-03-04 13:30:00,147.97,147.97,147.73,147.73,14068.0,143.5966,143.5966,143.3637,143.3637,14068.0
2024-03-04 13:35:00,147.73,147.74,147.48,147.65,9758.0,143.3637,143.3734,143.1211,143.286,9758.0
2024-03-04 13:40:00,147.66,147.97,147.65,147.94,8285.0,143.2958,143.5966,143.286,143.5675,8285.0
2024-03-04 13:45:00,147.97,148.03,147.77,147.87,8983.0,143.5966,143.6548,143.4025,143.4995,8983.0
2024-03-04 13:50:00,147.87,147.89,147.67,147.76,7736.0,143.4995,143.519,143.3055,143.3928,7736.0
2024-03-04 13:55:00,147.78,147.92,147.77,147.79,5712.0,143.4122,143.5481,143.4025,143.4219,5712.0
2024-03-04 14:00:00,147.79,147.79,147.64,147.64,6551.0,143.4219,143.4219,143.2763,143.2763,6551.0
2024-03-04 14:05:00,147.63,147.75,147.47,147.74,10880.0,143.2666,143.3831,143.1114,143.3734,10880.0
2024-03-04 14:10:00,147.75,147.86,147.57,147.72,11127.0,143.3831,143.4898,143.2084,143.354,11127.0
2024-03-04 14:15:00,147.72,148.03,147.69,148.03,9052.0,143.354,143.6548,143.3249,143.6548,9052.0
2024-03-04 14:20:00,148.05,148.14,147.93,147.98,8193.0,143.6742,143.7616,143.5578,143.6063,8193.0
2024-03-04 14:25:00,147.99,148.29,147.94,148.27,13396.0,143.616,143.9071,143.5675,143.8877,13396.0
2024-03-04 14:30:00,148.24,148.29,148.08,148.25,13734.0,143.8586,143.9071,143.7033,143.8683,13734.0
2024-03-04 14:35:00,148.25,148.26,148.02,148.24,15690.0,143.8683,143.878,143.6451,143.8586,15690.0
2024-03-04 14:40:00,148.32,148.39,148.19,148.28,11059.0,143.9362,144.0042,143.8101,143.8974,11059.0
2024-03-04 14:45:00,148.28,148.3,148.08,148.2,11462.0,143.8974,143.9168,143.7033,143.8198,11462.0
2024-03-04 14:50:00,148.2,148.25,148.11,148.15,9237.0,143.8198,143.8683,143.7325,143.7713,9237.0
2024-03-04 14:55:00,148.19,148.4,148.19,148.34,8551.0,143.8101,144.0139,143.8101,143.9557,8551.0
2024-03-04 15:00:00,148.34,148.75,148.34,148.75,8395.0,143.9557,144.3535,143.9557,144.3535,8395.0
2024-03-04 15:05:00,148.74,148.79,148.53,148.54,8398.0,144.3438,144.3924,144.14,144.1497,8398.0
2024-03-04 15:10:00,148.54,148.58,148.23,148.26,20981.0,144.1497,144.1886,143.8489,143.878,20981.0
2024-03-04 15:15:00,148.25,148.29,148.09,148.09,14514.0,143.8683,143.9071,143.713,143.713,14514.0
2024-03-04 15:20:00,148.09,148.21,148.03,148.12,16317.0,143.713,143.8295,143.6548,143.7422,16317.0
2024-03-04 15:25:00,148.13,148.23,148.04,148.14,15907.0,143.7519,143.8489,143.6645,143.7616,15907.0
2024-03-04 15:30:00,148.19,148.37,148.1,148.32,14691.0,143.8101,143.9848,143.7227,143.9362,14691.0
2024-03-04 15:35:00,148.28,148.29,148.04,148.21,18694.0,143.8974,143.9071,143.6645,143.8295,18694.0
2024-03-04 15:40:00,148.19,148.2,147.92,147.98,20937.0,143.8101,143.8198,143.5481,143.6063,20937.0
2024-03-04 15:45:00,147.96,148.01,147.76,147.94,33067.0,143.5869,143.6354,143.3928,143.5675,33067.0
2024-03-04 15:50:00,147.96,148.08,147.71,147.79,50449.0,143.5869,143.7033,143.3443,143.4219,50449.0
2024-03-04 15:55:00,147.78,148.43,147.78,148.41,143344.0,143.4122,144.043,143.4122,144.0236,143344.0
2024-03-05 09:30:00,149.78,150.69,149.77,150.0,57792.0,145.3531,146.2362,145.3434,145.5666,57792.0
2024-03-05 09:35:00,150.0,151.32,149.9,150.88,49770.0,145.5666,146.8476,145.4695,146.4206,49770.0
2024-03-05 09:40:00,151.03,151.17,150.47,151.09,34634.0,146.5661,146.702,146.0227,146.6244,34634.0
2024-03-05 09:45:00,151.05,152.45,151.04,152.45,32112.0,146.5856,147.9442,146.5759,147.9442,32112.0
2024-03-05 09:50:00,152.4,153.16,151.75,152.75,59303.0,147.8957,148.6332,147.2649,148.2353,59303.0
2024-03-05 09:55:00,152.7,153.07,152.37,153.07,49062.0,148.1868,148.5459,147.8665,148.5459,49062.0
2024-03-05 10:00:00,152.9,153.74,152.82,153.22,26257.0,148.3809,149.1961,148.3032,148.6914,26257.0
2024-03-05 10:05:00,153.29,153.55,152.68,153.49,31518.0,148.7594,149.0117,148.1674,148.9534,31518.0
2024-03-05 10:10:00,153.49,153.56,152.7,152.84,24368.0,148.9534,149.0214,148.1868,148.3227,24368.0
2024-03-05 10:15:00,152.73,153.01,152.35,152.55,22670.0,148.2159,148.4876,147.8471,148.0412,22670.0
2024-03-05 10:20:00,152.53,152.73,152.38,152.68,31868.0,148.0218,148.2159,147.8762,148.1674,31868.0
2024-03-05 10:25:00,152.68,152.73,152.46,152.5,15685.0,148.1674,148.2159,147.9539,147.9927,15685.0
2024-03-05 10:30:00,152.52,152.94,152.39,152.86,60325.0,148.0121,148.4197,147.886,148.3421,60325.0
2024-03-05 10:35:00,152.83,152.91,152.53,152.53,34704.0,148.3129,148.3906,148.0218,148.0218,34704.0
2024-03-05 10:40:00,152.54,153.63,152.54,153.5,24227.0,148.0315,149.0893,148.0315,148.9631,24227.0
2024-03-05 10:45:00,153.42,153.71,153.35,153.65,17088.0,148.8855,149.1669,148.8176,149.1087,17088.0
2024-03-05 10:50:00,153.64,153.69,153.26,153.49,16558.0,149.099,149.1475,148.7302,148.9534,16558.0
2024-03-05 10:55:00,153.41,153.48,153.15,153.4,19759.0,148.8758,148.9437,148.6235,148.8661,19759.0
2024-03-05 11:00:00,153.35,153.52,153.22,153.5,15722.0,148.8176,148.9826,148.6914,148.9631,15722.0
2024-03-05 11:05:00,153.51,153.57,153.14,153.24,70830.0,148.9728,149.0311,148.6138,148.7108,70830.0
2024-03-05 11:10:00,153.19,153.28,152.9,153.02,15036.0,148.6623,148.7496,148.3809,148.4973,15036.0
2024-03-05 11:15:00,153.04,153.04,152.26,152.6,17719.0,148.5167,148.5167,147.7598,148.0897,17719.0
2024-03-05 11:20:00,152.61,152.85,152.47,152.72,24337.0,148.0995,148.3324,147.9636,148.2062,24337.0
2024-03-05 11:25:00,152.69,153.01,152.6,153.0,16889.0,148.1771,148.4876,148.0897,148.4779,16889.0
2024-03-05 11:30:00,152.94,153.34,152.91,153.17,12032.0,148.4197,148.8079,148.3906,148.6429,12032.0
2024-03-05 11:35:00,153.21,153.23,153.0,153.0,10238.0,148.6817,148.7011,148.4779,148.4779,10238.0
2024-03-05 11:40:00,153.02,153.02,152.54,152.74,40861.0,148.4973,148.4973,148.0315,148.2256,40861.0
2024-03-05 11:45:00,152.72,152.94,152.55,152.94,13418.0,148.2062,148.4197,148.0412,148.4197,13418.0
2024-03-05 11:50:00,152.9,153.5,152.82,153.39,20355.0,148.3809,148.9631,148.3032,148.8564,20355.0
2024-03-05 11:55:00,153.39,153.4,153.09,153.28,11115.0,148.8564,148.8661,148.5653,148.7496,11115.0
2024-03-05 12:00:00,153.29,153.5,153.2,153.25,10158.0,148.7594,148.9631,148.672,148.7205,10158.0
2024-03-05 12:05:00,153.24,153.31,153.02,153.06,10308.0,148.7108,148.7788,148.4973,148.5361,10308.0
2024-03-05 12:10:00,153.01,153.29,152.84,153.12,9839.0,148.4876,148.7594,148.3227,148.5944,9839.0
2024-03-05 12:15:00,153.07,153.23,152.84,152.9,7302.0,148.5459,148.7011,148.3227,148.3809,7302.0
2024-03-05 12:20:00,152.95,153.12,152.8,153.12,11624.0,148.4294,148.5944,148.2838,148.5944,11624.0
2024-03-05 12:25:00,153.15,153.29,152.99,153.09,15719.0,148.6235,148.7594,148.4682,148.5653,15719.0
2024-03-05 12:30:00,153.02,153.17,152.95,153.17,12632.0,148.4973,148.6429,148.4294,148.6429,12632.0
2024-03-05 12:35:00,153.17,153.32,153.05,153.12,8629.0,148.6429,148.7885,148.5264,148.5944,8629.0
2024-03-05 12:40:00,153.09,153.45,153.08,153.35,8729.0,148.5653,148.9146,148.5556,148.8176,8729.0
2024-03-05 12:45:00,153.4,153.77,153.4,153.58,9702.0,148.8661,149.2252,148.8661,149.0408,9702.0
2024-03-05 12:50:00,153.54,153.54,153.38,153.39,4468.0,149.002,149.002,148.8467,148.8564,4468.0
2024-03-05 12:55:00,153.33,153.5,153.25,153.45,8597.0,148.7982,148.9631,148.7205,148.9146,8597.0
2024-03-05 13:00:00,153.48,153.74,153.45,153.65,8829.0,148.9437,149.1961,148.9146,149.1087,8829.0
2024-03-05 13:05:00,153.65,153.99,153.57,153.98,16862.0,149.1087,149.4387,149.0311,149.429,16862.0
2024-03-05 13:10:00,154.0,154.15,153.9,153.97,14179.0,149.4484,149.5939,149.3513,149.4193,14179.0
2024-03-05 13:15:00,153.94,154.07,153.64,153.76,14064.0,149.3901,149.5163,149.099,149.2155,14064.0
2024-03-05 13:20:00,153.82,154.0,153.74,153.75,13249.0,149.2737,149.4484,149.1961,149.2058,13249.0
2024-03-05 13:25:00,153.71,153.71,153.36,153.46,18504.0,149.1669,149.1669,148.8273,148.9243,18504.0
2024-03-05 13:30:00,153.47,153.7,153.35,153.65,16820.0,148.934,149.1572,148.8176,149.1087,16820.0
2024-03-05 13:35:00,153.66,153.68,153.36,153.36,15365.0,149.1184,149.1378,148.8273,148.8273,15365.0
2024-03-05 13:40:00,153.36,153.37,153.23,153.27,15391.0,148.8273,148.837,148.7011,148.7399,15391.0
2024-03-05 13:45:00,153.27,153.38,153.19,153.19,10025.0,148.7399,148.8467,148.6623,148.6623,10025.0
2024-03-05 13:50:00,153.18,153.6,153.11,153.53,53509.0,148.6526,149.0602,148.5847,148.9923,53509.0
2024-03-05 13:55:00,153.55,153.99,153.49,153.94,17265.0,149.0117,149.4387,148.9534,149.3901,17265.0
2024-03-05 14:00:00,153.92,153.99,153.76,153.9,8958.0,149.3707,149.4387,149.2155,149.3513,8958.0
2024-03-05 14:05:00,153.91,153.98,153.79,153.9,16709.0,149.361,149.429,149.2446,149.3513,16709.0
2024-03-05 14:10:00,153.89,153.94,153.65,153.84,15467.0,149.3416,149.3901,149.1087,149.2931,15467.0
2024-03-05 14:15:00,153.79,153.87,153.72,153.81,8602.0,149.2446,149.3222,149.1766,149.264,8602.0
2024-03-05 14:20:00,153.81,154.11,153.76,153.98,12996.0,149.264,149.5551,149.2155,149.429,12996.0
2024-03-05 14:25:00,153.98,154.2,153.92,154.16,7507.0,149.429,149.6425,149.3707,149.6036,7507.0
2024-03-05 14:30:00,154.2,154.28,153.89,153.94,14522.0,149.6425,149.7201,149.3416,149.3901,14522.0
2024-03-05 14:35:00,153.9,154.21,153.81,154.06,17493.0,149.3513,149.6522,149.264,149.5066,17493.0
2024-03-05 14:40:00,154.06,154.26,153.91,154.15,31457.0,149.5066,149.7007,149.361,149.5939,31457.0
2024-03-05 14:45:00,154.17,154.22,153.53,153.6,58882.0,149.6133,149.6619,148.9923,149.0602,58882.0
2024-03-05 14:50:00,153.65,153.81,153.47,153.58,24588.0,149.1087,149.264,148.934,149.0408,24588.0
2024-03-05 14:55:00,153.54,153.61,153.09,153.27,18930.0,149.002,149.0699,148.5653,148.7399,18930.0
2024-03-05 15:00:00,153.24,153.46,153.02,153.28,24288.0,148.7108,148.9243,148.4973,148.7496,24288.0
2024-03-05 15:05:00,153.3,153.76,153.26,153.54,28771.0,148.7691,149.2155,148.7302,149.002,28771.0
2024-03-05 15:10:00,153.55,153.76,153.51,153.69,48764.0,149.0117,149.2155,148.9728,149.1475,48764.0
2024-03-05 15:15:00,153.68,153.83,153.55,153.59,31530.0,149.1378,149.2834,149.0117,149.0505,31530.0
2024-03-05 15:20:00,153.63,153.77,153.51,153.76,36194.0,149.0893,149.2252,148.9728,149.2155,36194.0
2024-03-05 15:25:00,153.76,153.93,153.68,153.84,29683.0,149.2155,149.3804,149.1378,149.2931,29683.0
2024-03-05 15:30:00,153.82,154.21,153.74,154.21,22465.0,149.2737,149.6522,149.1961,149.6522,22465.0
2024-03-05 15:35:00,154.24,154.59,154.11,154.17,39334.0,149.6813,150.0209,149.5551,149.6133,39334.0
2024-03-05 15:40:00,154.14,154.24,153.96,154.19,103675.0,149.5842,149.6813,149.4095,149.6328,103675.0
2024-03-05 15:45:00,154.17,154.64,154.14,154.6,66875.0,149.6133,150.0695,149.5842,150.0306,66875.0
2024-03-05 15:50:00,154.64,154.68,154.19,154.22,134130.0,150.0695,150.1083,149.6328,149.6619,134130.0
2024-03-05 15:55:00,154.2,154.9,154.18,154.87,285026.0,149.6425,150.3218,149.623,150.2927,285026.0
2024-03-06 09:30:00,156.19,156.67,155.3,155.83,42227.0,151.5736,152.0395,150.7099,151.2243,42227.0
2024-03-06 09:35:00,155.83,155.9,154.73,155.0,22331.0,151.2243,151.2922,150.1568,150.4188,22331.0
2024-03-06 09:40:00,154.94,155.49,154.94,155.12,11061.0,150.3606,150.8943,150.3606,150.5353,11061.0
2024-03-06 09:45:00,155.08,155.08,154.11,154.13,12754.0,150.4964,150.4964,149.5551,149.5745,12754.0
2024-03-06 09:50:00,154.03,154.6,154.02,154.12,11940.0,149.4775,150.0306,149.4678,149.5648,11940.0
2024-03-06 09:55:00,154.23,154.96,154.2,154.8,18932.0,149.6716,150.38,149.6425,150.2247,18932.0
2024-03-06 10:00:00,154.86,155.25,154.59,154.71,23564.0,150.2829,150.6614,150.0209,150.1374,23564.0
2024-03-06 10:05:00,154.71,154.71,153.99,154.28,30214.0,150.1374,150.1374,149.4387,149.7201,30214.0
2024-03-06 10:10:00,154.28,154.42,154.02,154.28,17609.0,149.7201,149.856,149.4678,149.7201,17609.0
2024-03-06 10:15:00,154.28,154.87,154.06,154.83,23451.0,149.7201,150.2927,149.5066,150.2538,23451.0
2024-03-06 10:20:00,154.9,155.0,154.59,154.77,20221.0,150.3218,150.4188,150.0209,150.1956,20221.0
2024-03-06 10:25:00,154.77,154.77,154.25,154.29,218538.0,150.1956,150.1956,149.691,149.7298,218538.0
2024-03-06 10:30:00,154.29,154.37,153.82,153.95,34566.0,149.7298,149.8074,149.2737,149.3998,34566.0
2024-03-06 10:35:00,153.91,154.15,153.59,154.15,30811.0,149.361,149.5939,149.0505,149.5939,30811.0
2024-03-06 10:40:00,154.15,154.31,153.96,154.31,10926.0,149.5939,149.7492,149.4095,149.7492,10926.0
2024-03-06 10:45:00,154.29,154.42,153.93,154.0,26194.0,149.7298,149.856,149.3804,149.4484,26194.0
2024-03-06 10:50:00,153.98,154.17,153.91,154.16,22660.0,149.429,149.6133,149.361,149.6036,22660.0
2024-03-06 10:55:00,154.19,154.36,154.02,154.09,17228.0,149.6328,149.7977,149.4678,149.5357,17228.0
2024-03-06 11:00:00,154.08,154.21,153.84,153.88,23766.0,149.526,149.6522,149.2931,149.3319,23766.0
2024-03-06 11:05:00,153.88,154.16,153.87,154.13,15165.0,149.3319,149.6036,149.3222,149.5745,15165.0
2024-03-06 11:10:00,154.15,154.15,153.86,154.07,11878.0,149.5939,149.5939,149.3125,149.5163,11878.0
2024-03-06 11:15:00,154.06,154.21,153.92,154.08,20444.0,149.5066,149.6522,149.3707,149.526,20444.0
2024-03-06 11:20:00,154.06,154.21,153.89,153.92,13361.0,149.5066,149.6522,149.3416,149.3707,13361.0
2024-03-06 11:25:00,153.92,154.05,153.79,153.85,13220.0,149.3707,149.4969,149.2446,149.3028,13220.0
2024-03-06 11:30:00,153.9,153.98,153.68,153.79,17610.0,149.3513,149.429,149.1378,149.2446,17610.0
2024-03-06 11:35:00,153.84,153.96,153.69,153.95,10661.0,149.2931,149.4095,149.1475,149.3998,10661.0
2024-03-06 11:40:00,154.0,154.34,154.0,154.34,13132.0,149.4484,149.7783,149.4484,149.7783,13132.0
2024-03-06 11:45:00,154.31,154.79,154.24,154.77,11648.0,149.7492,150.215,149.6813,150.1956,11648.0
2024-03-06 11:50:00,154.77,154.94,154.59,154.59,19198.0,150.1956,150.3606,150.0209,150.0209,19198.0
2024-03-06 11:55:00,154.55,154.83,154.49,154.8,7694.0,149.9821,150.2538,149.9239,150.2247,7694.0
2024-03-06 12:00:00,154.83,154.94,154.7,154.71,6936.0,150.2538,150.3606,150.1277,150.1374,6936.0
2024-03-06 12:05:00,154.71,154.98,154.55,154.98,12624.0,150.1374,150.3994,149.9821,150.3994,12624.0
2024-03-06 12:10:00,154.93,155.21,154.93,155.1,6261.0,150.3509,150.6226,150.3509,150.5159,6261.0
2024-03-06 12:15:00,155.15,155.32,155.14,155.32,11843.0,150.5644,150.7294,150.5547,150.7294,11843.0
2024-03-06 12:20:00,155.24,155.24,155.03,155.23,3737.0,150.6517,150.6517,150.4479,150.642,3737.0
2024-03-06 12:25:00,155.24,155.3,155.18,155.27,4862.0,150.6517,150.7099,150.5935,150.6808,4862.0
2024-03-06 12:30:00,155.24,155.44,155.2,155.44,6259.0,150.6517,150.8458,150.6129,150.8458,6259.0
2024-03-06 12:35:00,155.38,155.49,155.35,155.44,9444.0,150.7876,150.8943,150.7585,150.8458,9444.0
2024-03-06 12:40:00,155.42,155.45,155.33,155.41,5496.0,150.8264,150.8555,150.7391,150.8167,5496.0
2024-03-06 12:45:00,155.38,155.45,155.05,155.16,10420.0,150.7876,150.8555,150.4673,150.5741,10420.0
2024-03-06 12:50:00,155.15,155.27,155.1,155.27,4595.0,150.5644,150.6808,150.5159,150.6808,4595.0
2024-03-06 12:55:00,155.21,155.42,155.17,155.42,7892.0,150.6226,150.8264,150.5838,150.8264,7892.0
2024-03-06 13:00:00,155.43,155.43,155.28,155.37,3576.0,150.8361,150.8361,150.6905,150.7779,3576.0
2024-03-06 13:05:00,155.36,155.37,155.17,155.17,3108.0,150.7682,150.7779,150.5838,150.5838,3108.0
2024-03-06 13:10:00,155.25,155.28,155.15,155.17,5358.0,150.6614,150.6905,150.5644,150.5838,5358.0
2024-03-06 13:15:00,155.21,155.46,155.08,155.46,10397.0,150.6226,150.8652,150.4964,150.8652,10397.0
2024-03-06 13:20:00,155.46,155.52,155.37,155.45,7388.0,150.8652,150.9234,150.7779,150.8555,7388.0
2024-03-06 13:25:00,155.48,155.58,155.44,155.49,5553.0,150.8846,150.9817,150.8458,150.8943,5553.0
2024-03-06 13:30:00,155.5,155.5,155.19,155.21,4839.0,150.904,150.904,150.6032,150.6226,4839.0
2024-03-06 13:35:00,155.24,155.34,155.13,155.24,10883.0,150.6517,150.7488,150.545,150.6517,10883.0
2024-03-06 13:40:00,155.28,155.45,155.2,155.22,10396.0,150.6905,150.8555,150.6129,150.6323,10396.0
2024-03-06 13:45:00,155.23,155.31,154.9,154.97,7042.0,150.642,150.7196,150.3218,150.3897,7042.0
2024-03-06 13:50:00,155.0,155.3,154.97,155.28,12333.0,150.4188,150.7099,150.3897,150.6905,12333.0
2024-03-06 13:55:00,155.28,155.29,155.03,155.15,8330.0,150.6905,150.7002,150.4479,150.5644,8330.0
2024-03-06 14:00:00,155.15,155.15,154.87,154.89,6512.0,150.5644,150.5644,150.2927,150.3121,6512.0
2024-03-06 14:05:00,154.95,155.01,154.81,154.83,32098.0,150.3703,150.4285,150.2344,150.2538,32098.0
2024-03-06 14:10:00,154.76,154.79,154.61,154.77,9928.0,150.1859,150.215,150.0403,150.1956,9928.0
2024-03-06 14:15:00,154.77,154.87,154.64,154.85,21445.0,150.1956,150.2927,150.0695,150.2732,21445.0
2024-03-06 14:20:00,154.81,155.15,154.79,155.13,6703.0,150.2344,150.5644,150.215,150.545,6703.0
2024-03-06 14:25:00,155.09,155.1,154.92,154.95,5140.0,150.5062,150.5159,150.3412,150.3703,5140.0
2024-03-06 14:30:00,154.98,155.04,154.89,154.98,8519.0,150.3994,150.4576,150.3121,150.3994,8519.0
2024-03-06 14:35:00,154.97,155.12,154.95,154.95,6081.0,150.3897,150.5353,150.3703,150.3703,6081.0
2024-03-06 14:40:00,154.88,154.95,154.71,154.75,7560.0,150.3024,150.3703,150.1374,150.1762,7560.0
2024-03-06 14:45:00,154.69,154.94,154.57,154.93,8204.0,150.118,150.3606,150.0015,150.3509,8204.0
2024-03-06 14:50:00,154.95,155.33,154.95,155.33,12166.0,150.3703,150.7391,150.3703,150.7391,12166.0
2024-03-06 14:55:00,155.31,155.48,155.23,155.46,9332.0,150.7196,150.8846,150.642,150.8652,9332.0
2024-03-06 15:00:00,155.46,155.46,155.16,155.28,11299.0,150.8652,150.8652,150.5741,150.6905,11299.0
2024-03-06 15:05:00,155.29,155.29,155.06,155.13,18644.0,150.7002,150.7002,150.477,150.545,18644.0
2024-03-06 15:10:00,155.14,155.22,155.09,155.09,13052.0,150.5547,150.6323,150.5062,150.5062,13052.0
2024-03-06 15:15:00,155.12,155.29,155.12,155.16,10151.0,150.5353,150.7002,150.5353,150.5741,10151.0
2024-03-06 15:20:00,155.16,155.2,154.95,155.07,22028.0,150.5741,150.6129,150.3703,150.4867,22028.0
2024-03-06 15:25:00,155.07,155.17,155.0,155.08,21284.0,150.4867,150.5838,150.4188,150.4964,21284.0
2024-03-06 15:30:00,155.06,155.12,154.97,155.0,30078.0,150.477,150.5353,150.3897,150.4188,30078.0
2024-03-06 15:35:00,155.0,155.09,154.81,155.06,35700.0,150.4188,150.5062,150.2344,150.477,35700.0
2024-03-06 15:40:00,155.09,155.17,155.0,155.09,27009.0,150.5062,150.5838,150.4188,150.5062,27009.0
2024-03-06 15:45:00,155.1,155.29,155.1,155.26,37384.0,150.5159,150.7002,150.5159,150.6711,37384.0
2024-03-06 15:50:00,155.26,155.52,155.12,155.5,63703.0,150.6711,150.9234,150.5353,150.904,63703.0
2024-03-06 15:55:00,155.53,156.0,155.51,155.95,235207.0,150.9331,151.3893,150.9137,151.3407,235207.0
2024-03-07 09:30:00,158.56,158.66,156.99,158.1,89933.0,153.8736,153.9706,152.35,153.4272,89933.0
2024-03-07 09:35:00,158.0,158.05,157.32,157.81,17224.0,153.3301,153.3787,152.6702,153.1458,17224.0
2024-03-07 09:40:00,157.71,158.47,157.65,157.99,20575.0,153.0487,153.7863,152.9905,153.3204,20575.0
2024-03-07 09:45:00,158.06,158.46,157.83,157.92,13218.0,153.3884,153.7765,153.1652,153.2525,13218.0
2024-03-07 09:50:00,157.94,158.22,157.75,158.14,10850.0,153.2719,153.5436,153.0875,153.466,10850.0
2024-03-07 09:55:00,158.24,158.53,157.69,158.21,13324.0,153.563,153.8445,153.0293,153.5339,13324.0
2024-03-07 10:00:00,158.3,158.95,158.23,158.24,39732.0,153.6213,154.2521,153.5533,153.563,39732.0
2024-03-07 10:05:00,158.29,158.5,157.68,157.71,10716.0,153.6116,153.8154,153.0196,153.0487,10716.0
2024-03-07 10:10:00,157.71,157.93,157.04,157.07,20947.0,153.0487,153.2622,152.3985,152.4276,20947.0
2024-03-07 10:15:00,157.09,157.52,156.92,157.43,12129.0,152.447,152.8643,152.2821,152.777,12129.0
2024-03-07 10:20:00,157.54,157.62,157.15,157.25,9851.0,152.8837,152.9614,152.5053,152.6023,9851.0
2024-03-07 10:25:00,157.24,157.29,156.98,157.1,10625.0,152.5926,152.6411,152.3403,152.4567,10625.0
2024-03-07 10:30:00,157.06,157.07,156.41,156.75,11124.0,152.4179,152.4276,151.7871,152.1171,11124.0
2024-03-07 10:35:00,156.84,156.9,156.53,156.56,17165.0,152.2044,152.2627,151.9036,151.9327,17165.0
2024-03-07 10:40:00,156.46,156.79,156.45,156.77,10064.0,151.8357,152.1559,151.826,152.1365,10064.0
2024-03-07 10:45:00,156.74,157.33,156.74,157.33,37583.0,152.1074,152.6799,152.1074,152.6799,37583.0
2024-03-07 10:50:00,157.18,157.5,157.14,157.43,25704.0,152.5344,152.8449,152.4956,152.777,25704.0
2024-03-07 10:55:00,157.38,157.44,157.15,157.37,8448.0,152.7285,152.7867,152.5053,152.7188,8448.0
2024-03-07 11:00:00,157.39,157.47,157.12,157.13,10920.0,152.7382,152.8158,152.4762,152.4859,10920.0
2024-03-07 11:05:00,157.13,157.34,157.06,157.23,19658.0,152.4859,152.6896,152.4179,152.5829,19658.0
2024-03-07 11:10:00,157.23,157.44,156.92,157.04,24319.0,152.5829,152.7867,152.2821,152.3985,24319.0
2024-03-07 11:15:00,157.12,157.26,156.96,157.19,10283.0,152.4762,152.612,152.3209,152.5441,10283.0
2024-03-07 11:20:00,157.2,157.35,157.12,157.14,20740.0,152.5538,152.6994,152.4762,152.4956,20740.0
2024-03-07 11:25:00,157.14,157.14,156.69,156.71,31247.0,152.4956,152.4956,152.0589,152.0783,31247.0
2024-03-07 11:30:00,156.67,156.8,156.44,156.51,13660.0,152.0395,152.1656,151.8163,151.8842,13660.0
2024-03-07 11:35:00,156.47,156.84,156.47,156.8,9379.0,151.8454,152.2044,151.8454,152.1656,9379.0
2024-03-07 11:40:00,156.8,156.89,156.59,156.65,13439.0,152.1656,152.253,151.9618,152.02,13439.0
2024-03-07 11:45:00,156.68,156.83,156.55,156.58,9664.0,152.0492,152.1947,151.923,151.9521,9664.0
2024-03-07 11:50:00,156.55,156.59,156.46,156.5,6563.0,151.923,151.9618,151.8357,151.8745,6563.0
2024-03-07 11:55:00,156.47,156.75,156.45,156.75,19790.0,151.8454,152.1171,151.826,152.1171,19790.0
2024-03-07 12:00:00,156.74,156.86,156.74,156.83,8318.0,152.1074,152.2238,152.1074,152.1947,8318.0
2024-03-07 12:05:00,156.87,157.16,156.82,157.11,14576.0,152.2335,152.515,152.185,152.4664,14576.0
2024-03-07 12:10:00,157.16,157.3,157.09,157.1,13111.0,152.515,152.6508,152.447,152.4567,13111.0
2024-03-07 12:15:00,157.09,157.43,157.01,157.29,31147.0,152.447,152.777,152.3694,152.6411,31147.0
2024-03-07 12:20:00,157.29,157.31,156.79,156.79,4677.0,152.6411,152.6605,152.1559,152.1559,4677.0
2024-03-07 12:25:00,156.81,156.82,156.59,156.59,5977.0,152.1753,152.185,151.9618,151.9618,5977.0
2024-03-07 12:30:00,156.65,157.06,156.62,157.05,10704.0,152.02,152.4179,151.9909,152.4082,10704.0
2024-03-07 12:35:00,157.09,157.22,157.05,157.09,6177.0,152.447,152.5732,152.4082,152.447,6177.0
2024-03-07 12:40:00,157.13,157.16,156.9,157.06,10667.0,152.4859,152.515,152.2627,152.4179,10667.0
2024-03-07 12:45:00,157.06,157.07,156.85,156.96,25078.0,152.4179,152.4276,152.2141,152.3209,25078.0
2024-03-07 12:50:00,156.96,157.1,156.94,157.1,17355.0,152.3209,152.4567,152.3015,152.4567,17355.0
2024-03-07 12:55:00,157.08,157.12,156.94,157.12,6718.0,152.4373,152.4762,152.3015,152.4762,6718.0
2024-03-07 13:00:00,157.14,157.19,157.1,157.19,5565.0,152.4956,152.5441,152.4567,152.5441,5565.0
2024-03-07 13:05:00,157.21,157.24,157.06,157.1,5300.0,152.5635,152.5926,152.4179,152.4567,5300.0
2024-03-07 13:10:00,157.12,157.12,156.96,157.0,10560.0,152.4762,152.4762,152.3209,152.3597,10560.0
2024-03-07 13:15:00,157.04,157.1,156.98,156.99,9699.0,152.3985,152.4567,152.3403,152.35,9699.0
2024-03-07 13:20:00,156.97,157.02,156.7,156.72,11087.0,152.3306,152.3791,152.0686,152.088,11087.0
2024-03-07 13:25:00,156.72,157.27,156.69,157.24,32803.0,152.088,152.6217,152.0589,152.5926,32803.0
2024-03-07 13:30:00,157.28,157.45,157.25,157.44,21357.0,152.6314,152.7964,152.6023,152.7867,21357.0
2024-03-07 13:35:00,157.47,157.84,157.47,157.82,10877.0,152.8158,153.1749,152.8158,153.1555,10877.0
2024-03-07 13:40:00,157.82,157.82,157.37,157.48,36125.0,153.1555,153.1555,152.7188,152.8255,36125.0
2024-03-07 13:45:00,157.47,157.53,157.31,157.45,13014.0,152.8158,152.874,152.6605,152.7964,13014.0
2024-03-07 13:50:00,157.47,157.47,157.27,157.3,6158.0,152.8158,152.8158,152.6217,152.6508,6158.0
2024-03-07 13:55:00,157.26,157.29,157.16,157.17,4586.0,152.612,152.6411,152.515,152.5247,4586.0
2024-03-07 14:00:00,157.16,157.37,157.16,157.25,6041.0,152.515,152.7188,152.515,152.6023,6041.0
2024-03-07 14:05:00,157.25,157.49,157.12,157.47,22996.0,152.6023,152.8352,152.4762,152.8158,22996.0
2024-03-07 14:10:00,157.5,157.68,157.5,157.55,7766.0,152.8449,153.0196,152.8449,152.8934,7766.0
2024-03-07 14:15:00,157.53,157.66,157.48,157.64,8583.0,152.874,153.0002,152.8255,152.9808,8583.0
2024-03-07 14:20:00,157.6,157.7,157.54,157.55,20711.0,152.942,153.039,152.8837,152.8934,20711.0
2024-03-07 14:25:00,157.55,157.65,157.49,157.55,12623.0,152.8934,152.9905,152.8352,152.8934,12623.0
2024-03-07 14:30:00,157.5,157.53,157.3,157.31,25229.0,152.8449,152.874,152.6508,152.6605,25229.0
2024-03-07 14:35:00,157.28,157.57,157.26,157.46,21577.0,152.6314,152.9129,152.612,152.8061,21577.0
2024-03-07 14:40:00,157.42,157.52,157.23,157.46,11186.0,152.7673,152.8643,152.5829,152.8061,11186.0
2024-03-07 14:45:00,157.46,157.51,157.39,157.49,8573.0,152.8061,152.8546,152.7382,152.8352,8573.0
2024-03-07 14:50:00,157.49,157.57,157.45,157.55,5479.0,152.8352,152.9129,152.7964,152.8934,5479.0
2024-03-07 14:55:00,157.57,157.88,157.57,157.84,22241.0,152.9129,153.2137,152.9129,153.1749,22241.0
2024-03-07 15:00:00,157.81,158.12,157.74,158.11,15104.0,153.1458,153.4466,153.0778,153.4369,15104.0
2024-03-07 15:05:00,158.11,158.22,157.96,158.17,54463.0,153.4369,153.5436,153.2913,153.4951,54463.0
2024-03-07 15:10:00,158.17,158.35,158.03,158.35,12496.0,153.4951,153.6698,153.3593,153.6698,12496.0
2024-03-07 15:15:00,158.34,158.49,158.33,158.39,14055.0,153.6601,153.8057,153.6504,153.7086,14055.0
2024-03-07 15:20:00,158.36,158.55,158.24,158.49,21390.0,153.6795,153.8639,153.563,153.8057,21390.0
2024-03-07 15:25:00,158.49,158.5,158.34,158.48,16796.0,153.8057,153.8154,153.6601,153.796,16796.0
2024-03-07 15:30:00,158.48,158.54,157.97,158.13,121437.0,153.796,153.8542,153.301,153.4563,121437.0
2024-03-07 15:35:00,158.13,158.42,158.08,158.34,30701.0,153.4563,153.7377,153.4078,153.6601,30701.0
2024-03-07 15:40:00,158.36,158.74,158.35,158.74,35144.0,153.6795,154.0483,153.6698,154.0483,35144.0
2024-03-07 15:45:00,158.73,158.94,158.6,158.93,57626.0,154.0386,154.2424,153.9124,154.2327,57626.0
2024-03-07 15:50:00,158.96,159.09,158.73,159.08,61089.0,154.2618,154.3879,154.0386,154.3782,61089.0
2024-03-07 15:55:00,159.1,159.2,158.76,158.98,158921.0,154.3976,154.4947,154.0677,154.2812,158921.0
2024-03-08 09:30:00,158.09,158.21,156.87,157.97,23919.0,153.4175,153.5339,152.2335,153.301,23919.0
2024-03-08 09:35:00,158.18,158.52,157.84,158.19,12692.0,153.5048,153.8348,153.1749,153.5145,12692.0
2024-03-08 09:40:00,158.09,158.27,157.41,158.18,16487.0,153.4175,153.5922,152.7576,153.5048,16487.0
2024-03-08 09:45:00,158.18,158.23,157.65,158.18,12998.0,153.5048,153.5533,152.9905,153.5048,12998.0
2024-03-08 09:50:00,158.14,158.61,157.88,158.59,22313.0,153.466,153.9221,153.2137,153.9027,22313.0
2024-03-08 09:55:00,158.56,158.66,157.84,158.0,15107.0,153.8736,153.9706,153.1749,153.3301,15107.0
2024-03-08 10:00:00,158.0,158.18,157.67,157.98,23064.0,153.3301,153.5048,153.0099,153.3107,23064.0
2024-03-08 10:05:00,157.92,158.41,157.72,157.85,37773.0,153.2525,153.728,153.0584,153.1846,37773.0
2024-03-08 10:10:00,157.68,157.94,157.35,157.47,12668.0,153.0196,153.2719,152.6994,152.8158,12668.0
2024-03-08 10:15:00,157.44,157.6,156.99,157.1,20075.0,152.7867,152.942,152.35,152.4567,20075.0
2024-03-08 10:20:00,157.01,157.4,156.81,156.83,17633.0,152.3694,152.7479,152.1753,152.1947,17633.0
2024-03-08 10:25:00,156.95,157.17,156.68,156.9,19729.0,152.3112,152.5247,152.0492,152.2627,19729.0
2024-03-08 10:30:00,157.01,157.28,156.87,157.09,14561.0,152.3694,152.6314,152.2335,152.447,14561.0
2024-03-08 10:35:00,157.19,157.64,157.19,157.53,11282.0,152.5441,152.9808,152.5441,152.874,11282.0
2024-03-08 10:40:00,157.48,157.51,156.71,156.71,21297.0,152.8255,152.8546,152.0783,152.0783,21297.0
2024-03-08 10:45:00,156.73,157.04,156.56,156.93,17381.0,152.0977,152.3985,151.9327,152.2918,17381.0
2024-03-08 10:50:00,156.86,156.91,156.59,156.66,9148.0,152.2238,152.2724,151.9618,152.0297,9148.0
2024-03-08 10:55:00,156.7,157.46,156.67,157.44,23233.0,152.0686,152.8061,152.0395,152.7867,23233.0
2024-03-08 11:00:00,157.51,157.52,157.26,157.3,9357.0,152.8546,152.8643,152.612,152.6508,9357.0
2024-03-08 11:05:00,157.38,157.42,157.13,157.29,11869.0,152.7285,152.7673,152.4859,152.6411,11869.0
2024-03-08 11:10:00,157.32,157.41,157.02,157.41,10982.0,152.6702,152.7576,152.3791,152.7576,10982.0
2024-03-08 11:15:00,157.41,157.62,157.3,157.33,10074.0,152.7576,152.9614,152.6508,152.6799,10074.0
2024-03-08 11:20:00,157.38,157.5,157.08,157.08,14801.0,152.7285,152.8449,152.4373,152.4373,14801.0
2024-03-08 11:25:00,157.2,157.59,157.16,157.48,17510.0,152.5538,152.9323,152.515,152.8255,17510.0
2024-03-08 11:30:00,157.52,157.87,157.46,157.46,7474.0,152.8643,153.204,152.8061,152.8061,7474.0
2024-03-08 11:35:00,157.47,157.5,157.19,157.49,7730.0,152.8158,152.8449,152.5441,152.8352,7730.0
2024-03-08 11:40:00,157.5,157.5,157.03,157.25,14536.0,152.8449,152.8449,152.3888,152.6023,14536.0
2024-03-08 11:45:00,157.29,157.52,157.22,157.27,8798.0,152.6411,152.8643,152.5732,152.6217,8798.0
2024-03-08 11:50:00,157.36,157.36,157.06,157.08,9722.0,152.7091,152.7091,152.4179,152.4373,9722.0
2024-03-08 11:55:00,157.09,157.2,156.94,157.2,5701.0,152.447,152.5538,152.3015,152.5538,5701.0
2024-03-08 12:00:00,157.31,157.31,156.92,156.92,7441.0,152.6605,152.6605,152.2821,152.2821,7441.0
2024-03-08 12:05:00,156.97,157.02,156.7,156.78,9640.0,152.3306,152.3791,152.0686,152.1462,9640.0
2024-03-08 12:10:00,156.75,156.83,156.59,156.74,15347.0,152.1171,152.1947,151.9618,152.1074,15347.0
2024-03-08 12:15:00,156.75,156.81,156.51,156.81,6276.0,152.1171,152.1753,151.8842,152.1753,6276.0
2024-03-08 12:20:00,156.81,156.81,156.4,156.49,9115.0,152.1753,152.1753,151.7774,151.8648,9115.0
2024-03-08 12:25:00,156.51,156.81,156.51,156.66,5350.0,151.8842,152.1753,151.8842,152.0297,5350.0
2024-03-08 12:30:00,156.66,156.88,156.53,156.88,4875.0,152.0297,152.2432,151.9036,152.2432,4875.0
2024-03-08 12:35:00,156.87,157.03,156.83,156.97,11709.0,152.2335,152.3888,152.1947,152.3306,11709.0
2024-03-08 12:40:00,156.97,157.11,156.85,156.86,8367.0,152.3306,152.4664,152.2141,152.2238,8367.0
2024-03-08 12:45:00,156.9,157.09,156.87,157.09,7396.0,152.2627,152.447,152.2335,152.447,7396.0
2024-03-08 12:50:00,157.08,157.13,156.83,156.88,13531.0,152.4373,152.4859,152.1947,152.2432,13531.0
2024-03-08 12:55:00,156.93,157.25,156.9,157.17,10641.0,152.2918,152.6023,152.2627,152.5247,10641.0
2024-03-08 13:00:00,157.21,157.25,156.91,157.05,6077.0,152.5635,152.6023,152.2724,152.4082,6077.0
2024-03-08 13:05:00,157.05,157.21,156.9,157.15,12133.0,152.4082,152.5635,152.2627,152.5053,12133.0
2024-03-08 13:10:00,157.16,157.44,157.1,157.44,9113.0,152.515,152.7867,152.4567,152.7867,9113.0
2024-03-08 13:15:00,157.43,157.55,157.3,157.34,11511.0,152.777,152.8934,152.6508,152.6896,11511.0
2024-03-08 13:20:00,157.21,157.46,157.21,157.44,8122.0,152.5635,152.8061,152.5635,152.7867,8122.0
2024-03-08 13:25:00,157.43,157.54,157.36,157.42,8109.0,152.777,152.8837,152.7091,152.7673,8109.0
2024-03-08 13:30:00,157.43,157.48,157.29,157.33,5954.0,152.777,152.8255,152.6411,152.6799,5954.0
2024-03-08 13:35:00,157.33,157.36,156.95,156.95,14954.0,152.6799,152.7091,152.3112,152.3112,14954.0
2024-03-08 13:40:00,156.96,157.05,156.84,156.95,12327.0,152.3209,152.4082,152.2044,152.3112,12327.0
2024-03-08 13:45:00,156.91,157.03,156.85,156.87,6852.0,152.2724,152.3888,152.2141,152.2335,6852.0
2024-03-08 13:50:00,156.92,156.97,156.74,156.76,8789.0,152.2821,152.3306,152.1074,152.1268,8789.0
2024-03-08 13:55:00,156.75,156.9,156.72,156.81,10914.0,152.1171,152.2627,152.088,152.1753,10914.0
2024-03-08 14:00:00,156.81,157.17,156.81,157.08,10286.0,152.1753,152.5247,152.1753,152.4373,10286.0
2024-03-08 14:05:00,157.07,157.16,156.87,156.9,20176.0,152.4276,152.515,152.2335,152.2627,20176.0
2024-03-08 14:10:00,156.89,157.18,156.86,157.08,16823.0,152.253,152.5344,152.2238,152.4373,16823.0
2024-03-08 14:15:00,157.08,157.31,157.07,157.2,10699.0,152.4373,152.6605,152.4276,152.5538,10699.0
2024-03-08 14:20:00,157.2,157.43,157.19,157.21,11553.0,152.5538,152.777,152.5441,152.5635,11553.0
2024-03-08 14:25:00,157.3,157.45,157.21,157.4,12223.0,152.6508,152.7964,152.5635,152.7479,12223.0
2024-03-08 14:30:00,157.4,157.48,157.14,157.2,12107.0,152.7479,152.8255,152.4956,152.5538,12107.0
2024-03-08 14:35:00,157.19,157.31,157.01,157.07,10917.0,152.5441,152.6605,152.3694,152.4276,10917.0
2024-03-08 14:40:00,157.1,157.19,157.04,157.13,11551.0,152.4567,152.5441,152.3985,152.4859,11551.0
2024-03-08 14:45:00,157.16,157.16,156.96,156.97,13779.0,152.515,152.515,152.3209,152.3306,13779.0
2024-03-08 14:50:00,156.97,157.36,156.96,157.34,20509.0,152.3306,152.7091,152.3209,152.6896,20509.0
2024-03-08 14:55:00,157.34,157.39,157.11,157.26,12375.0,152.6896,152.7382,152.4664,152.612,12375.0
2024-03-08 15:00:00,157.28,157.41,157.24,157.41,12150.0,152.6314,152.7576,152.5926,152.7576,12150.0
2024-03-08 15:05:00,157.42,157.65,157.4,157.51,16044.0,152.7673,152.9905,152.7479,152.8546,16044.0
2024-03-08 15:10:00,157.47,157.47,157.18,157.19,13589.0,152.8158,152.8158,152.5344,152.5441,13589.0
2024-03-08 15:15:00,157.19,157.26,157.05,157.09,17319.0,152.5441,152.612,152.4082,152.447,17319.0
2024-03-08 15:20:00,157.09,157.15,156.91,157.03,15583.0,152.447,152.5053,152.2724,152.3888,15583.0
2024-03-08 15:25:00,157.06,157.21,157.03,157.06,19370.0,152.4179,152.5635,152.3888,152.4179,19370.0
2024-03-08 15:30:00,157.06,157.31,157.02,157.27,32445.0,152.4179,152.6605,152.3791,152.6217,32445.0
2024-03-08 15:35:00,157.26,157.44,157.17,157.41,24928.0,152.612,152.7867,152.5247,152.7576,24928.0
2024-03-08 15:40:00,157.39,157.5,157.28,157.43,17383.0,152.7382,152.8449,152.6314,152.777,17383.0
2024-03-08 15:45:00,157.43,157.7,157.42,157.5,25243.0,152.777,153.039,152.7673,152.8449,25243.0
2024-03-08 15:50:00,157.55,157.63,157.38,157.57,57037.0,152.8934,152.9711,152.7285,152.9129,57037.0
2024-03-08 15:55:00,157.59,157.65,157.34,157.36,134927.0,152.9323,152.9905,152.6896,152.7091,134927.0
2024-03-11 09:30:00,158.07,159.23,158.07,159.23,39522.0,153.3981,154.5238,153.3981,154.5238,39522.0
2024-03-11 09:35:00,158.93,159.23,157.6,157.6,14445.0,154.2327,154.5238,152.942,152.942,14445.0
2024-03-11 09:40:00,157.6,157.62,157.1,157.61,19161.0,152.942,152.9614,152.4567,152.9517,19161.0
2024-03-11 09:45:00,157.41,157.49,157.16,157.35,16217.0,152.7576,152.8352,152.515,152.6994,16217.0
2024-03-11 09:50:00,157.33,157.52,156.94,157.25,27302.0,152.6799,152.8643,152.3015,152.6023,27302.0
2024-03-11 09:55:00,157.3,157.44,156.98,157.27,34386.0,152.6508,152.7867,152.3403,152.6217,34386.0
2024-03-11 10:00:00,157.31,157.38,157.01,157.15,12389.0,152.6605,152.7285,152.3694,152.5053,12389.0
2024-03-11 10:05:00,157.18,157.25,156.93,157.22,16641.0,152.5344,152.6023,152.2918,152.5732,16641.0
2024-03-11 10:10:00,157.27,157.27,156.9,157.0,19216.0,152.6217,152.6217,152.2627,152.3597,19216.0
2024-03-11 10:15:00,157.01,157.83,156.9,157.83,14715.0,152.3694,153.1652,152.2627,153.1652,14715.0
2024-03-11 10:20:00,157.8,158.16,157.42,157.49,10734.0,153.1361,153.4854,152.7673,152.8352,10734.0
2024-03-11 10:25:00,157.47,157.98,157.45,157.88,5565.0,152.8158,153.3107,152.7964,153.2137,5565.0
2024-03-11 10:30:00,157.92,158.2,157.92,158.09,7982.0,153.2525,153.5242,153.2525,153.4175,7982.0
2024-03-11 10:35:00,158.11,158.26,157.94,157.96,7000.0,153.4369,153.5825,153.2719,153.2913,7000.0
2024-03-11 10:40:00,157.95,158.13,157.8,157.82,8417.0,153.2816,153.4563,153.1361,153.1555,8417.0
2024-03-11 10:45:00,157.83,158.45,157.82,158.45,7629.0,153.1652,153.7668,153.1555,153.7668,7629.0
2024-03-11 10:50:00,158.45,158.45,157.86,157.96,12412.0,153.7668,153.7668,153.1943,153.2913,12412.0
2024-03-11 10:55:00,157.99,158.54,157.88,158.49,13228.0,153.3204,153.8542,153.2137,153.8057,13228.0
2024-03-11 11:00:00,158.47,158.48,158.13,158.16,10361.0,153.7863,153.796,153.4563,153.4854,10361.0
2024-03-11 11:05:00,158.15,158.26,157.96,158.11,16723.0,153.4757,153.5825,153.2913,153.4369,16723.0
2024-03-11 11:10:00,158.17,158.17,157.61,157.67,5400.0,153.4951,153.4951,152.9517,153.0099,5400.0
2024-03-11 11:15:00,157.6,157.81,157.51,157.75,3995.0,152.942,153.1458,152.8546,153.0875,3995.0
2024-03-11 11:20:00,157.86,157.98,157.7,157.82,7561.0,153.1943,153.3107,153.039,153.1555,7561.0
2024-03-11 11:25:00,157.87,157.97,157.69,157.76,7409.0,153.204,153.301,153.0293,153.0972,7409.0
2024-03-11 11:30:00,157.82,157.92,157.69,157.69,10882.0,153.1555,153.2525,153.0293,153.0293,10882.0
2024-03-11 11:35:00,157.69,157.83,157.59,157.59,8634.0,153.0293,153.1652,152.9323,152.9323,8634.0
2024-03-11 11:40:00,157.54,157.59,157.28,157.36,14080.0,152.8837,152.9323,152.6314,152.7091,14080.0
2024-03-11 11:45:00,157.32,157.53,157.23,157.44,11961.0,152.6702,152.874,152.5829,152.7867,11961.0
2024-03-11 11:50:00,157.45,157.87,157.42,157.84,8347.0,152.7964,153.204,152.7673,153.1749,8347.0
2024-03-11 11:55:00,157.83,158.21,157.83,158.09,6133.0,153.1652,153.5339,153.1652,153.4175,6133.0
2024-03-11 12:00:00,158.09,158.09,157.68,157.78,10423.0,153.4175,153.4175,153.0196,153.1166,10423.0
2024-03-11 12:05:00,157.85,157.85,157.58,157.71,9779.0,153.1846,153.1846,152.9226,153.0487,9779.0
2024-03-11 12:10:00,157.65,157.73,157.52,157.69,6524.0,152.9905,153.0681,152.8643,153.0293,6524.0
2024-03-11 12:15:00,157.68,157.7,157.52,157.55,7667.0,153.0196,153.039,152.8643,152.8934,7667.0
2024-03-11 12:20:00,157.52,157.94,157.47,157.94,7142.0,152.8643,153.2719,152.8158,153.2719,7142.0
2024-03-11 12:25:00,157.99,158.3,157.92,158.26,18306.0,153.3204,153.6213,153.2525,153.5825,18306.0
2024-03-11 12:30:00,158.3,158.61,158.27,158.5,12873.0,153.6213,153.9221,153.5922,153.8154,12873.0
2024-03-11 12:35:00,158.53,158.63,158.49,158.63,4533.0,153.8445,153.9415,153.8057,153.9415,4533.0
2024-03-11 12:40:00,158.68,158.68,158.51,158.56,5426.0,153.99,153.99,153.8251,153.8736,5426.0
2024-03-11 12:45:00,158.5,158.56,158.32,158.34,7393.0,153.8154,153.8736,153.6407,153.6601,7393.0
2024-03-11 12:50:00,158.31,158.36,158.13,158.23,17028.0,153.631,153.6795,153.4563,153.5533,17028.0
2024-03-11 12:55:00,158.35,158.59,158.31,158.52,5266.0,153.6698,153.9027,153.631,153.8348,5266.0
2024-03-11 13:00:00,158.52,158.89,158.5,158.89,5906.0,153.8348,154.1938,153.8154,154.1938,5906.0
2024-03-11 13:05:00,158.84,159.16,158.78,159.15,16753.0,154.1453,154.4559,154.0871,154.4462,16753.0
2024-03-11 13:10:00,159.15,159.28,159.03,159.07,10689.0,154.4462,154.5723,154.3297,154.3685,10689.0
2024-03-11 13:15:00,159.02,159.2,158.98,159.2,10060.0,154.32,154.4947,154.2812,154.4947,10060.0
2024-03-11 13:20:00,159.26,159.3,159.04,159.3,11475.0,154.5529,154.5917,154.3394,154.5917,11475.0
2024-03-11 13:25:00,159.28,159.5,159.27,159.5,11466.0,154.5723,154.7858,154.5626,154.7858,11466.0
2024-03-11 13:30:00,159.53,159.62,159.45,159.5,19071.0,154.8149,154.9023,154.7373,154.7858,19071.0
2024-03-11 13:35:00,159.53,159.53,159.24,159.24,17724.0,154.8149,154.8149,154.5335,154.5335,17724.0
2024-03-11 13:40:00,159.24,159.24,159.1,159.21,8432.0,154.5335,154.5335,154.3976,154.5044,8432.0
2024-03-11 13:45:00,159.18,159.21,158.97,159.05,16468.0,154.4753,154.5044,154.2715,154.3491,16468.0
2024-03-11 13:50:00,159.08,159.08,159.02,159.02,5273.0,154.3782,154.3782,154.32,154.32,5273.0
2024-03-11 13:55:00,159.04,159.39,159.04,159.3,10615.0,154.3394,154.6791,154.3394,154.5917,10615.0
2024-03-11 14:00:00,159.3,159.42,159.28,159.32,8012.0,154.5917,154.7082,154.5723,154.6111,8012.0
2024-03-11 14:05:00,159.35,159.47,159.3,159.43,12452.0,154.6402,154.7567,154.5917,154.7179,12452.0
2024-03-11 14:10:00,159.44,159.44,159.06,159.09,12986.0,154.7276,154.7276,154.3588,154.3879,12986.0
2024-03-11 14:15:00,159.07,159.3,158.97,159.3,10763.0,154.3685,154.5917,154.2715,154.5917,10763.0
2024-03-11 14:20:00,159.45,159.49,159.31,159.46,7003.0,154.7373,154.7761,154.6014,154.747,7003.0
2024-03-11 14:25:00,159.5,159.62,159.38,159.62,8851.0,154.7858,154.9023,154.6694,154.9023,8851.0
2024-03-11 14:30:00,159.58,159.66,159.43,159.47,12556.0,154.8634,154.9411,154.7179,154.7567,12556.0
2024-03-11 14:35:00,159.44,159.61,159.3,159.3,9775.0,154.7276,154.8926,154.5917,154.5917,9775.0
2024-03-11 14:40:00,159.32,159.55,159.32,159.42,6584.0,154.6111,154.8343,154.6111,154.7082,6584.0
2024-03-11 14:45:00,159.39,159.49,159.33,159.42,7799.0,154.6791,154.7761,154.6208,154.7082,7799.0
2024-03-11 14:50:00,159.42,159.59,159.39,159.59,7953.0,154.7082,154.8731,154.6791,154.8731,7953.0
2024-03-11 14:55:00,159.61,159.66,159.57,159.62,6514.0,154.8926,154.9411,154.8537,154.9023,6514.0
2024-03-11 15:00:00,159.62,159.63,159.42,159.49,9147.0,154.9023,154.912,154.7082,154.7761,9147.0
2024-03-11 15:05:00,159.47,159.51,159.38,159.43,4189.0,154.7567,154.7955,154.6694,154.7179,4189.0
2024-03-11 15:10:00,159.44,159.55,159.4,159.55,9471.0,154.7276,154.8343,154.6888,154.8343,9471.0
2024-03-11 15:15:00,159.58,159.66,159.37,159.45,7811.0,154.8634,154.9411,154.6597,154.7373,7811.0
2024-03-11 15:20:00,159.46,159.46,159.27,159.27,17514.0,154.747,154.747,154.5626,154.5626,17514.0
2024-03-11 15:25:00,159.28,159.39,159.23,159.25,8028.0,154.5723,154.6791,154.5238,154.5432,8028.0
2024-03-11 15:30:00,159.23,159.47,159.19,159.34,19132.0,154.5238,154.7567,154.485,154.6305,19132.0
2024-03-11 15:35:00,159.34,159.37,159.23,159.36,14326.0,154.6305,154.6597,154.5238,154.6499,14326.0
2024-03-11 15:40:00,159.34,159.69,159.33,159.63,23043.0,154.6305,154.9702,154.6208,154.912,23043.0
2024-03-11 15:45:00,159.66,159.75,159.36,159.4,32745.0,154.9411,155.0284,154.6499,154.6888,32745.0
2024-03-11 15:50:00,159.43,159.81,159.32,159.38,38842.0,154.7179,155.0866,154.6111,154.6694,38842.0
2024-03-11 15:55:00,159.39,159.58,159.22,159.28,97445.0,154.6791,154.8634,154.5141,154.5723,97445.0
2024-03-12 09:30:00,160.63,160.74,159.55,159.97,61888.0,155.8824,155.9892,154.8343,155.2419,61888.0
2024-03-12 09:35:00,159.8,159.81,159.0,159.46,17139.0,155.0769,155.0866,154.3006,154.747,17139.0
2024-03-12 09:40:00,159.55,160.36,159.33,160.36,38167.0,154.8343,155.6204,154.6208,155.6204,38167.0
2024-03-12 09:45:00,160.36,160.45,159.63,159.87,16888.0,155.6204,155.7077,154.912,155.1449,16888.0
2024-03-12 09:50:00,160.0,160.12,159.63,160.0,16706.0,155.271,155.3875,154.912,155.271,16706.0
2024-03-12 09:55:00,160.07,160.57,160.06,160.5,12570.0,155.339,155.8242,155.3293,155.7563,12570.0
2024-03-12 10:00:00,160.59,160.72,160.16,160.45,20038.0,155.8436,155.9698,155.4263,155.7077,20038.0
2024-03-12 10:05:00,160.42,160.92,160.33,160.62,24968.0,155.6786,156.1638,155.5913,155.8727,24968.0
2024-03-12 10:10:00,160.53,160.74,160.5,160.71,6648.0,155.7854,155.9892,155.7563,155.96,6648.0
2024-03-12 10:15:00,160.72,161.33,160.72,161.25,19737.0,155.9698,156.5617,155.9698,156.4841,19737.0
2024-03-12 10:20:00,161.29,161.33,161.04,161.19,21544.0,156.5229,156.5617,156.2803,156.4259,21544.0
2024-03-12 10:25:00,161.11,161.62,161.11,161.62,22513.0,156.3482,156.8432,156.3482,156.8432,22513.0
2024-03-12 10:30:00,161.61,161.88,161.45,161.88,27119.0,156.8334,157.0955,156.6782,157.0955,27119.0
2024-03-12 10:35:00,161.9,162.02,161.79,161.96,27049.0,157.1149,157.2313,157.0081,157.1731,27049.0
2024-03-12 10:40:00,161.92,161.95,161.76,161.8,16153.0,157.1343,157.1634,156.979,157.0178,16153.0
2024-03-12 10:45:00,161.8,162.21,161.8,162.19,15647.0,157.0178,157.4157,157.0178,157.3963,15647.0
2024-03-12 10:50:00,162.16,162.4,161.97,162.4,18948.0,157.3672,157.6001,157.1828,157.6001,18948.0
2024-03-12 10:55:00,162.42,162.42,161.94,162.0,33137.0,157.6195,157.6195,157.1537,157.2119,33137.0
2024-03-12 11:00:00,162.07,162.08,161.85,161.97,19271.0,157.2798,157.2896,157.0664,157.1828,19271.0
2024-03-12 11:05:00,161.97,162.07,161.57,161.62,24549.0,157.1828,157.2798,156.7946,156.8432,24549.0
2024-03-12 11:10:00,161.61,161.61,161.14,161.2,11910.0,156.8334,156.8334,156.3773,156.4356,11910.0
2024-03-12 11:15:00,161.18,161.22,160.94,161.03,16843.0,156.4162,156.455,156.1832,156.2706,16843.0
2024-03-12 11:20:00,161.01,161.07,160.34,160.35,38342.0,156.2512,156.3094,155.601,155.6107,38342.0
2024-03-12 11:25:00,160.39,160.76,160.31,160.73,12067.0,155.6495,156.0086,155.5719,155.9795,12067.0
2024-03-12 11:30:00,160.68,160.93,160.64,160.93,18566.0,155.9309,156.1735,155.8921,156.1735,18566.0
2024-03-12 11:35:00,160.92,161.05,160.74,160.79,13611.0,156.1638,156.29,155.9892,156.0377,13611.0
2024-03-12 11:40:00,160.78,160.82,160.33,160.33,12142.0,156.028,156.0668,155.5913,155.5913,12142.0
2024-03-12 11:45:00,160.38,160.65,160.31,160.34,27650.0,155.6398,155.9018,155.5719,155.601,27650.0
2024-03-12 11:50:00,160.31,160.61,160.3,160.59,11986.0,155.5719,155.863,155.5622,155.8436,11986.0
2024-03-12 11:55:00,160.6,160.93,160.59,160.91,14240.0,155.8533,156.1735,155.8436,156.1541,14240.0
2024-03-12 12:00:00,160.91,160.91,160.56,160.63,8786.0,156.1541,156.1541,155.8145,155.8824,8786.0
2024-03-12 12:05:00,160.61,160.79,160.52,160.74,14039.0,155.863,156.0377,155.7757,155.9892,14039.0
2024-03-12 12:10:00,160.67,160.81,160.63,160.63,14645.0,155.9212,156.0571,155.8824,155.8824,14645.0
2024-03-12 12:15:00,160.57,160.7,160.43,160.44,11804.0,155.8242,155.9503,155.6883,155.698,11804.0
2024-03-12 12:20:00,160.46,160.7,160.34,160.7,15481.0,155.7174,155.9503,155.601,155.9503,15481.0
2024-03-12 12:25:00,160.61,160.71,160.49,160.58,10741.0,155.863,155.96,155.7465,155.8339,10741.0
2024-03-12 12:30:00,160.62,160.62,160.37,160.56,14627.0,155.8727,155.8727,155.6301,155.8145,14627.0
2024-03-12 12:35:00,160.56,160.95,160.51,160.87,29281.0,155.8145,156.193,155.766,156.1153,29281.0
2024-03-12 12:40:00,160.9,160.93,160.62,160.64,15266.0,156.1444,156.1735,155.8727,155.8921,15266.0
2024-03-12 12:45:00,160.59,160.75,160.51,160.7,13332.0,155.8436,155.9989,155.766,155.9503,13332.0
2024-03-12 12:50:00,160.7,161.07,160.69,161.03,10374.0,155.9503,156.3094,155.9406,156.2706,10374.0
2024-03-12 12:55:00,161.03,161.13,160.12,160.12,23912.0,156.2706,156.3676,155.3875,155.3875,23912.0
2024-03-12 13:00:00,160.12,160.19,159.61,159.77,52592.0,155.3875,155.4554,154.8926,155.0478,52592.0
2024-03-12 13:05:00,159.78,160.08,159.76,159.91,21137.0,155.0575,155.3487,155.0381,155.1837,21137.0
2024-03-12 13:10:00,159.9,159.91,159.36,159.5,21240.0,155.174,155.1837,154.6499,154.7858,21240.0
2024-03-12 13:15:00,159.4,160.0,159.4,159.92,23545.0,154.6888,155.271,154.6888,155.1934,23545.0
2024-03-12 13:20:00,159.95,160.15,159.94,159.97,20871.0,155.2225,155.4166,155.2128,155.2419,20871.0
2024-03-12 13:25:00,159.99,160.09,159.71,159.72,11133.0,155.2613,155.3584,154.9896,154.9993,11133.0
2024-03-12 13:30:00,159.72,159.9,159.62,159.9,11207.0,154.9993,155.174,154.9023,155.174,11207.0
2024-03-12 13:35:00,159.89,160.24,159.89,160.13,8325.0,155.1643,155.5039,155.1643,155.3972,8325.0
2024-03-12 13:40:00,160.14,160.14,159.94,159.98,6173.0,155.4069,155.4069,155.2128,155.2516,6173.0
2024-03-12 13:45:00,159.96,159.96,159.75,159.81,6607.0,155.2322,155.2322,155.0284,155.0866,6607.0
2024-03-12 13:50:00,159.86,159.86,159.68,159.8,8973.0,155.1352,155.1352,154.9605,155.0769,8973.0
2024-03-12 13:55:00,159.82,159.88,159.69,159.88,6225.0,155.0964,155.1546,154.9702,155.1546,6225.0
2024-03-12 14:00:00,159.87,160.07,159.82,160.07,6977.0,155.1449,155.339,155.0964,155.339,6977.0
2024-03-12 14:05:00,160.13,160.31,160.11,160.26,6731.0,155.3972,155.5719,155.3778,155.5233,6731.0
2024-03-12 14:10:00,160.26,160.33,160.07,160.09,6833.0,155.5233,155.5913,155.339,155.3584,6833.0
2024-03-12 14:15:00,160.11,160.17,160.05,160.15,8032.0,155.3778,155.436,155.3196,155.4166,8032.0
2024-03-12 14:20:00,160.16,160.26,160.09,160.26,8569.0,155.4263,155.5233,155.3584,155.5233,8569.0
2024-03-12 14:25:00,160.25,160.27,160.07,160.09,15262.0,155.5136,155.5331,155.339,155.3584,15262.0
2024-03-12 14:30:00,160.08,160.4,160.05,160.37,12889.0,155.3487,155.6592,155.3196,155.6301,12889.0
2024-03-12 14:35:00,160.39,160.49,160.29,160.48,6959.0,155.6495,155.7465,155.5525,155.7368,6959.0
2024-03-12 14:40:00,160.49,160.64,160.35,160.53,18254.0,155.7465,155.8921,155.6107,155.7854,18254.0
2024-03-12 14:45:00,160.57,160.84,160.55,160.78,10500.0,155.8242,156.0862,155.8048,156.028,10500.0
2024-03-12 14:50:00,160.71,160.79,160.51,160.61,10035.0,155.96,156.0377,155.766,155.863,10035.0
2024-03-12 14:55:00,160.64,161.0,160.59,160.88,11910.0,155.8921,156.2415,155.8436,156.125,11910.0
2024-03-12 15:00:00,160.88,161.24,160.87,161.24,10848.0,156.125,156.4744,156.1153,156.4744,10848.0
2024-03-12 15:05:00,161.27,161.28,160.94,161.02,12972.0,156.5035,156.5132,156.1832,156.2609,12972.0
2024-03-12 15:10:00,161.02,161.36,160.99,161.35,17601.0,156.2609,156.5908,156.2318,156.5811,17601.0
2024-03-12 15:15:00,161.36,161.36,161.14,161.21,22732.0,156.5908,156.5908,156.3773,156.4453,22732.0
2024-03-12 15:20:00,161.22,161.59,161.14,161.56,16351.0,156.455,156.814,156.3773,156.7849,16351.0
2024-03-12 15:25:00,161.59,161.64,161.34,161.45,17532.0,156.814,156.8626,156.5714,156.6782,17532.0
2024-03-12 15:30:00,161.41,161.43,161.19,161.27,25168.0,156.6394,156.6588,156.4259,156.5035,25168.0
2024-03-12 15:35:00,161.24,161.58,161.17,161.26,49815.0,156.4744,156.8043,156.4065,156.4938,49815.0
2024-03-12 15:40:00,161.28,161.36,161.11,161.14,39180.0,156.5132,156.5908,156.3482,156.3773,39180.0
2024-03-12 15:45:00,161.15,161.46,161.15,161.41,58691.0,156.387,156.6879,156.387,156.6394,58691.0
2024-03-12 15:50:00,161.38,161.64,161.22,161.37,120830.0,156.6102,156.8626,156.455,156.6005,120830.0
2024-03-12 15:55:00,161.4,161.64,161.2,161.25,221727.0,156.6297,156.8626,156.4356,156.4841,221727.0
2024-03-13 09:30:00,154.98,158.42,154.86,157.43,118549.0,150.3994,153.7377,150.2829,152.777,118549.0
2024-03-13 09:35:00,157.44,158.75,156.07,157.3,90077.0,152.7867,154.058,151.4572,152.6508,90077.0
2024-03-13 09:40:00,157.27,158.03,156.42,157.73,76656.0,152.6217,153.3593,151.7968,153.0681,76656.0
2024-03-13 09:45:00,158.02,158.53,157.42,158.24,61346.0,153.3496,153.8445,152.7673,153.563,61346.0
2024-03-13 09:50:00,158.24,158.46,156.95,157.53,44604.0,153.563,153.7765,152.3112,152.874,44604.0
2024-03-13 09:55:00,157.59,157.64,156.63,157.44,29596.0,152.9323,152.9808,152.0006,152.7867,29596.0
2024-03-13 10:00:00,157.41,158.27,157.28,157.58,46988.0,152.7576,153.5922,152.6314,152.9226,46988.0
2024-03-13 10:05:00,157.46,157.81,156.52,156.63,34373.0,152.8061,153.1458,151.8939,152.0006,34373.0
2024-03-13 10:10:00,156.8,156.95,156.45,156.58,45581.0,152.1656,152.3112,151.826,151.9521,45581.0
2024-03-13 10:15:00,156.63,156.65,155.6,155.84,39037.0,152.0006,152.02,151.0011,151.234,39037.0
2024-03-13 10:20:00,155.84,156.0,155.12,155.56,58149.0,151.234,151.3893,150.5353,150.9623,58149.0
2024-03-13 10:25:00,155.44,156.22,155.35,155.44,63627.0,150.8458,151.6028,150.7585,150.8458,63627.0
2024-03-13 10:30:00,155.52,155.73,155.18,155.64,38069.0,150.9234,151.1272,150.5935,151.0399,38069.0
2024-03-13 10:35:00,155.68,155.94,155.38,155.88,92142.0,151.0787,151.331,150.7876,151.2728,92142.0
2024-03-13 10:40:00,155.95,156.74,155.83,156.22,22997.0,151.3407,152.1074,151.2243,151.6028,22997.0
2024-03-13 10:45:00,156.27,156.45,155.8,155.9,39879.0,151.6513,151.826,151.1952,151.2922,39879.0
2024-03-13 10:50:00,155.78,155.99,155.12,155.21,30596.0,151.1758,151.3796,150.5353,150.6226,30596.0
2024-03-13 10:55:00,155.21,155.71,154.9,155.5,50454.0,150.6226,151.1078,150.3218,150.904,50454.0
2024-03-13 11:00:00,155.56,155.68,155.2,155.45,24359.0,150.9623,151.0787,150.6129,150.8555,24359.0
2024-03-13 11:05:00,155.52,155.6,155.14,155.54,27194.0,150.9234,151.0011,150.5547,150.9429,27194.0
2024-03-13 11:10:00,155.53,156.36,155.48,156.26,32343.0,150.9331,151.7386,150.8846,151.6416,32343.0
2024-03-13 11:15:00,156.1,156.53,156.0,156.41,16455.0,151.4863,151.9036,151.3893,151.7871,16455.0
2024-03-13 11:20:00,156.41,156.52,155.89,155.97,79303.0,151.7871,151.8939,151.2825,151.3601,79303.0
2024-03-13 11:25:00,155.88,156.49,155.79,156.35,14245.0,151.2728,151.8648,151.1855,151.7289,14245.0
2024-03-13 11:30:00,156.38,156.49,156.17,156.38,16333.0,151.758,151.8648,151.5542,151.758,16333.0
2024-03-13 11:35:00,156.28,156.5,156.05,156.42,14869.0,151.661,151.8745,151.4378,151.7968,14869.0
2024-03-13 11:40:00,156.4,156.82,156.34,156.6,25736.0,151.7774,152.185,151.7192,151.9715,25736.0
2024-03-13 11:45:00,156.54,156.54,155.95,155.95,30199.0,151.9133,151.9133,151.3407,151.3407,30199.0
2024-03-13 11:50:00,155.94,156.0,155.5,155.92,43174.0,151.331,151.3893,150.904,151.3116,43174.0
2024-03-13 11:55:00,155.99,156.15,155.54,156.14,34715.0,151.3796,151.5348,150.9429,151.5251,34715.0
2024-03-13 12:00:00,156.08,156.08,155.63,155.73,52090.0,151.4669,151.4669,151.0302,151.1272,52090.0
2024-03-13 12:05:00,155.75,155.83,155.29,155.29,14141.0,151.1466,151.2243,150.7002,150.7002,14141.0
2024-03-13 12:10:00,155.28,155.29,154.87,155.14,60514.0,150.6905,150.7002,150.2927,150.5547,60514.0
2024-03-13 12:15:00,155.17,155.99,155.03,155.99,16046.0,150.5838,151.3796,150.4479,151.3796,16046.0
2024-03-13 12:20:00,155.98,156.33,155.98,156.13,16252.0,151.3698,151.7095,151.3698,151.5154,16252.0
2024-03-13 12:25:00,156.07,156.2,155.88,156.03,17174.0,151.4572,151.5833,151.2728,151.4184,17174.0
2024-03-13 12:30:00,156.02,156.15,155.69,155.75,24230.0,151.4087,151.5348,151.0884,151.1466,24230.0
2024-03-13 12:35:00,155.74,155.84,155.55,155.63,12556.0,151.1369,151.234,150.9526,151.0302,12556.0
2024-03-13 12:40:00,155.69,155.96,155.57,155.96,20300.0,151.0884,151.3504,150.972,151.3504,20300.0
2024-03-13 12:45:00,155.94,156.04,155.61,155.74,12324.0,151.331,151.4281,151.0108,151.1369,12324.0
2024-03-13 12:50:00,155.75,156.06,155.5,155.66,49338.0,151.1466,151.4475,150.904,151.0593,49338.0
2024-03-13 12:55:00,155.68,155.92,155.64,155.64,15851.0,151.0787,151.3116,151.0399,151.0399,15851.0
2024-03-13 13:00:00,155.62,155.97,155.52,155.74,14182.0,151.0205,151.3601,150.9234,151.1369,14182.0
2024-03-13 13:05:00,155.66,155.71,155.17,155.27,12975.0,151.0593,151.1078,150.5838,150.6808,12975.0
2024-03-13 13:10:00,155.24,155.26,154.81,154.91,26099.0,150.6517,150.6711,150.2344,150.3315,26099.0
2024-03-13 13:15:00,155.02,155.05,154.82,154.94,29431.0,150.4382,150.4673,150.2441,150.3606,29431.0
2024-03-13 13:20:00,154.89,155.03,154.8,154.97,25228.0,150.3121,150.4479,150.2247,150.3897,25228.0
2024-03-13 13:25:00,155.0,155.32,154.91,155.18,61419.0,150.4188,150.7294,150.3315,150.5935,61419.0
2024-03-13 13:30:00,155.18,155.77,155.17,155.64,23242.0,150.5935,151.1661,150.5838,151.0399,23242.0
2024-03-13 13:35:00,155.64,155.72,155.4,155.54,20127.0,151.0399,151.1175,150.807,150.9429,20127.0
2024-03-13 13:40:00,155.59,155.63,155.37,155.49,23187.0,150.9914,151.0302,150.7779,150.8943,23187.0
2024-03-13 13:45:00,155.43,155.55,154.98,155.48,21986.0,150.8361,150.9526,150.3994,150.8846,21986.0
2024-03-13 13:50:00,155.55,155.65,155.36,155.53,18661.0,150.9526,151.0496,150.7682,150.9331,18661.0
2024-03-13 13:55:00,155.46,155.99,155.46,155.78,27623.0,150.8652,151.3796,150.8652,151.1758,27623.0
2024-03-13 14:00:00,155.73,156.44,155.72,156.32,37982.0,151.1272,151.8163,151.1175,151.6998,37982.0
2024-03-13 14:05:00,156.31,156.52,156.18,156.38,18755.0,151.6901,151.8939,151.5639,151.758,18755.0
2024-03-13 14:10:00,156.31,156.38,155.79,155.96,17492.0,151.6901,151.758,151.1855,151.3504,17492.0
2024-03-13 14:15:00,155.96,156.39,155.95,156.29,18762.0,151.3504,151.7677,151.3407,151.6707,18762.0
2024-03-13 14:20:00,156.34,156.62,156.15,156.2,27733.0,151.7192,151.9909,151.5348,151.5833,27733.0
2024-03-13 14:25:00,156.19,156.75,156.18,156.57,20833.0,151.5736,152.1171,151.5639,151.9424,20833.0
2024-03-13 14:30:00,156.58,156.93,156.58,156.66,12276.0,151.9521,152.2918,151.9521,152.0297,12276.0
2024-03-13 14:35:00,156.72,156.9,156.72,156.75,20800.0,152.088,152.2627,152.088,152.1171,20800.0
2024-03-13 14:40:00,156.79,156.96,156.67,156.85,31389.0,152.1559,152.3209,152.0395,152.2141,31389.0
2024-03-13 14:45:00,156.9,156.91,156.6,156.6,34731.0,152.2627,152.2724,151.9715,151.9715,34731.0
2024-03-13 14:50:00,156.61,156.64,156.27,156.59,29337.0,151.9812,152.0103,151.6513,151.9618,29337.0
2024-03-13 14:55:00,156.54,156.86,156.48,156.86,27743.0,151.9133,152.2238,151.8551,152.2238,27743.0
2024-03-13 15:00:00,156.84,157.52,156.78,157.28,113411.0,152.2044,152.8643,152.1462,152.6314,113411.0
2024-03-13 15:05:00,157.23,157.36,157.02,157.17,37702.0,152.5829,152.7091,152.3791,152.5247,37702.0
2024-03-13 15:10:00,157.17,157.48,157.11,157.3,54674.0,152.5247,152.8255,152.4664,152.6508,54674.0
2024-03-13 15:15:00,157.33,157.33,156.74,157.15,97529.0,152.6799,152.6799,152.1074,152.5053,97529.0
2024-03-13 15:20:00,157.07,157.44,156.98,157.42,39629.0,152.4276,152.7867,152.3403,152.7673,39629.0
2024-03-13 15:25:00,157.45,157.45,156.42,156.53,58580.0,152.7964,152.7964,151.7968,151.9036,58580.0
2024-03-13 15:30:00,156.56,156.64,156.18,156.45,50162.0,151.9327,152.0103,151.5639,151.826,50162.0
2024-03-13 15:35:00,156.47,156.97,156.47,156.64,57041.0,151.8454,152.3306,151.8454,152.0103,57041.0
2024-03-13 15:40:00,156.63,157.31,156.57,157.22,60965.0,152.0006,152.6605,151.9424,152.5732,60965.0
2024-03-13 15:45:00,157.22,158.02,157.19,157.79,81880.0,152.5732,153.3496,152.5441,153.1263,81880.0
2024-03-13 15:50:00,157.73,158.47,157.67,158.37,135810.0,153.0681,153.7863,153.0099,153.6892,135810.0
2024-03-13 15:55:00,158.36,158.67,157.96,157.96,272379.0,153.6795,153.9803,153.2913,153.2913,272379.0
2024-03-14 09:30:00,166.12,168.07,161.5,161.83,469363.0,161.2101,163.1025,156.7267,157.0469,469363.0
2024-03-14 09:35:00,161.76,162.97,160.62,160.77,190604.0,156.979,158.1532,155.8727,156.0183,190604.0
2024-03-14 09:40:00,160.77,161.89,159.17,160.51,263940.0,156.0183,157.1052,154.4656,155.766,263940.0
2024-03-14 09:45:00,160.51,163.93,160.0,163.53,142479.0,155.766,159.0849,155.271,158.6967,142479.0
2024-03-14 09:50:00,163.51,163.52,158.89,159.2,190598.0,158.6773,158.687,154.1938,154.4947,190598.0
2024-03-14 09:55:00,159.21,161.94,158.89,160.79,136911.0,154.5044,157.1537,154.1938,156.0377,136911.0
2024-03-14 10:00:00,160.59,161.37,159.76,159.79,48960.0,155.8436,156.6005,155.0381,155.0672,48960.0
2024-03-14 10:05:00,159.99,160.47,159.24,159.53,50425.0,155.2613,155.7271,154.5335,154.8149,50425.0
2024-03-14 10:10:00,159.53,159.97,159.19,159.37,76819.0,154.8149,155.2419,154.485,154.6597,76819.0
2024-03-14 10:15:00,159.41,159.65,155.12,155.15,198802.0,154.6985,154.9314,150.5353,150.5644,198802.0
2024-03-14 10:20:00,155.29,155.31,150.66,150.73,469550.0,150.7002,150.7196,146.2071,146.275,469550.0
2024-03-14 10:25:00,150.54,153.12,150.54,151.96,149801.0,146.0906,148.5944,146.0906,147.4687,149801.0
2024-03-14 10:30:00,151.97,154.68,151.67,153.65,103360.0,147.4784,150.1083,147.1872,149.1087,103360.0
2024-03-14 10:35:00,153.58,153.97,151.5,151.53,126882.0,149.0408,149.4193,147.0223,147.0514,126882.0
2024-03-14 10:40:00,151.66,152.06,149.8,150.98,160502.0,147.1775,147.5657,145.3725,146.5176,160502.0
2024-03-14 10:45:00,150.94,151.75,150.21,150.21,96155.0,146.4788,147.2649,145.7704,145.7704,96155.0
2024-03-14 10:50:00,150.43,150.86,149.82,150.02,103578.0,145.9839,146.4012,145.3919,145.586,103578.0
2024-03-14 10:55:00,149.94,150.52,149.18,149.59,189296.0,145.5084,146.0712,144.7708,145.1687,189296.0
2024-03-14 11:00:00,149.55,150.0,148.68,149.89,112045.0,145.1299,145.5666,144.2856,145.4598,112045.0
2024-03-14 11:05:00,149.85,150.14,148.88,148.96,92193.0,145.421,145.7025,144.4797,144.5573,92193.0
2024-03-14 11:10:00,149.0,151.25,148.94,151.11,96971.0,144.5961,146.7796,144.5379,146.6438,96971.0
2024-03-14 11:15:00,151.21,151.22,149.41,149.75,62305.0,146.7408,146.7505,144.994,145.324,62305.0
2024-03-14 11:20:00,149.6,150.47,149.52,150.18,43943.0,145.1784,146.0227,145.1008,145.7413,43943.0
2024-03-14 11:25:00,150.2,151.14,149.89,150.92,60871.0,145.7607,146.6729,145.4598,146.4594,60871.0
2024-03-14 11:30:00,150.91,151.05,149.86,150.0,51339.0,146.4497,146.5856,145.4307,145.5666,51339.0
2024-03-14 11:35:00,149.99,150.36,149.44,149.89,61853.0,145.5569,145.916,145.0231,145.4598,61853.0
2024-03-14 11:40:00,149.82,149.87,149.13,149.35,54604.0,145.3919,145.4404,144.7223,144.9358,54604.0
2024-03-14 11:45:00,149.27,149.52,149.07,149.31,33154.0,144.8582,145.1008,144.6641,144.897,33154.0
2024-03-14 11:50:00,149.31,149.37,149.01,149.31,32714.0,144.897,144.9552,144.6059,144.897,32714.0
2024-03-14 11:55:00,149.3,149.86,149.12,149.83,36559.0,144.8873,145.4307,144.7126,145.4016,36559.0
2024-03-14 12:00:00,149.89,150.03,149.46,149.58,31744.0,145.4598,145.5957,145.0426,145.159,31744.0
2024-03-14 12:05:00,149.54,150.12,149.41,149.79,28733.0,145.1202,145.683,144.994,145.3628,28733.0
2024-03-14 12:10:00,149.78,150.19,149.63,150.09,31751.0,145.3531,145.751,145.2075,145.6539,31751.0
2024-03-14 12:15:00,150.0,150.5,150.0,150.39,34373.0,145.5666,146.0518,145.5666,145.9451,34373.0
2024-03-14 12:20:00,150.37,150.41,149.31,149.69,55615.0,145.9257,145.9645,144.897,145.2658,55615.0
2024-03-14 12:25:00,149.57,150.54,149.56,150.43,25395.0,145.1493,146.0906,145.1396,145.9839,25395.0
2024-03-14 12:30:00,150.35,150.81,150.04,150.22,30099.0,145.9062,146.3527,145.6054,145.7801,30099.0
2024-03-14 12:35:00,150.2,150.85,150.13,150.8,17133.0,145.7607,146.3915,145.6927,146.3429,17133.0
2024-03-14 12:40:00,150.8,150.88,150.49,150.51,16447.0,146.3429,146.4206,146.0421,146.0615,16447.0
2024-03-14 12:45:00,150.58,150.68,150.36,150.46,23742.0,146.1294,146.2265,145.916,146.013,23742.0
2024-03-14 12:50:00,150.46,150.49,150.03,150.07,15348.0,146.013,146.0421,145.5957,145.6345,15348.0
2024-03-14 12:55:00,150.05,150.24,149.66,150.17,37345.0,145.6151,145.7995,145.2366,145.7316,37345.0
2024-03-14 13:00:00,150.23,150.69,150.23,150.35,18311.0,145.7898,146.2362,145.7898,145.9062,18311.0
2024-03-14 13:05:00,150.27,150.4,150.02,150.27,20214.0,145.8286,145.9548,145.586,145.8286,20214.0
2024-03-14 13:10:00,150.18,150.2,149.9,150.02,24309.0,145.7413,145.7607,145.4695,145.586,24309.0
2024-03-14 13:15:00,150.0,150.1,149.53,150.03,37900.0,145.5666,145.6636,145.1105,145.5957,37900.0
2024-03-14 13:20:00,150.0,150.09,149.71,150.0,17630.0,145.5666,145.6539,145.2852,145.5666,17630.0
2024-03-14 13:25:00,149.95,150.0,149.18,149.25,36492.0,145.5181,145.5666,144.7708,144.8388,36492.0
2024-03-14 13:30:00,149.32,149.33,148.2,148.22,82784.0,144.9067,144.9164,143.8198,143.8392,82784.0
2024-03-14 13:35:00,148.19,149.41,148.18,149.41,40267.0,143.8101,144.994,143.8004,144.994,40267.0
2024-03-14 13:40:00,149.37,149.69,149.29,149.6,26363.0,144.9552,145.2658,144.8776,145.1784,26363.0
2024-03-14 13:45:00,149.62,150.01,149.55,149.71,15707.0,145.1978,145.5763,145.1299,145.2852,15707.0
2024-03-14 13:50:00,149.72,149.83,149.55,149.59,10198.0,145.2949,145.4016,145.1299,145.1687,10198.0
2024-03-14 13:55:00,149.56,149.68,149.29,149.56,23512.0,145.1396,145.256,144.8776,145.1396,23512.0
2024-03-14 14:00:00,149.64,149.85,149.31,149.65,19451.0,145.2172,145.421,144.897,145.2269,19451.0
2024-03-14 14:05:00,149.73,150.32,149.71,149.86,25620.0,145.3046,145.8771,145.2852,145.4307,25620.0
2024-03-14 14:10:00,149.8,150.04,149.63,149.81,18402.0,145.3725,145.6054,145.2075,145.3822,18402.0
2024-03-14 14:15:00,149.81,150.07,149.51,149.71,19237.0,145.3822,145.6345,145.0911,145.2852,19237.0
2024-03-14 14:20:00,149.76,149.76,148.55,148.74,27064.0,145.3337,145.3337,144.1594,144.3438,27064.0
2024-03-14 14:25:00,148.76,148.88,148.27,148.84,46111.0,144.3632,144.4797,143.8877,144.4409,46111.0
2024-03-14 14:30:00,148.81,148.92,148.39,148.84,31022.0,144.4118,144.5185,144.0042,144.4409,31022.0
2024-03-14 14:35:00,148.94,149.08,148.26,148.75,23943.0,144.5379,144.6738,143.878,144.3535,23943.0
2024-03-14 14:40:00,148.75,148.82,148.53,148.59,25534.0,144.3535,144.4215,144.14,144.1983,25534.0
2024-03-14 14:45:00,148.59,149.04,148.58,149.04,15405.0,144.1983,144.635,144.1886,144.635,15405.0
2024-03-14 14:50:00,149.11,149.42,149.1,149.13,25887.0,144.7029,145.0037,144.6932,144.7223,25887.0
2024-03-14 14:55:00,149.19,149.33,149.05,149.16,21817.0,144.7805,144.9164,144.6447,144.7514,21817.0
2024-03-14 15:00:00,149.02,149.02,148.07,148.27,32714.0,144.6156,144.6156,143.6936,143.8877,32714.0
2024-03-14 15:05:00,148.27,148.66,148.05,148.61,38814.0,143.8877,144.2662,143.6742,144.2177,38814.0
2024-03-14 15:10:00,148.62,149.35,148.38,149.26,39508.0,144.2274,144.9358,143.9945,144.8485,39508.0
2024-03-14 15:15:00,149.26,149.26,148.61,148.63,32346.0,144.8485,144.8485,144.2177,144.2371,32346.0
2024-03-14 15:20:00,148.65,149.11,148.46,149.1,32471.0,144.2565,144.7029,144.0721,144.6932,32471.0
2024-03-14 15:25:00,149.15,149.51,149.0,149.27,42477.0,144.7417,145.0911,144.5961,144.8582,42477.0
2024-03-14 15:30:00,149.29,149.46,148.57,148.77,47790.0,144.8776,145.0426,144.1789,144.3729,47790.0
2024-03-14 15:35:00,148.78,148.82,148.14,148.22,43292.0,144.3826,144.4215,143.7616,143.8392,43292.0
2024-03-14 15:40:00,148.25,148.27,147.83,148.09,48628.0,143.8683,143.8877,143.4607,143.713,48628.0
2024-03-14 15:45:00,148.13,149.31,148.12,149.02,85081.0,143.7519,144.897,143.7422,144.6156,85081.0
2024-03-14 15:50:00,149.06,149.6,148.88,149.45,138039.0,144.6544,145.1784,144.4797,145.0328,138039.0
2024-03-14 15:55:00,149.42,150.17,149.31,150.11,342512.0,145.0037,145.7316,144.897,145.6733,342512.0
2024-03-15 09:30:00,149.81,150.41,149.81,150.14,2774.0,145.3822,145.9645,145.3822,145.7025,2774.0
2024-03-15 09:35:00,150.36,151.4,149.87,151.4,254302.0,145.916,146.9252,145.4404,146.9252,254302.0
2024-03-15 09:40:00,151.38,151.99,150.58,150.95,42517.0,146.9058,147.4978,146.1294,146.4885,42517.0
2024-03-15 09:45:00,150.95,152.05,150.76,151.99,37443.0,146.4885,147.556,146.3041,147.4978,37443.0
2024-03-15 09:50:00,151.92,153.13,151.86,153.02,163332.0,147.4298,148.6041,147.3716,148.4973,163332.0
2024-03-15 09:55:00,153.03,153.37,152.15,152.52,59777.0,148.507,148.837,147.653,148.0121,59777.0
2024-03-15 10:00:00,152.5,152.76,151.76,152.68,26333.0,147.9927,148.245,147.2746,148.1674,26333.0
2024-03-15 10:05:00,152.67,152.94,151.93,152.53,36478.0,148.1577,148.4197,147.4395,148.0218,36478.0
2024-03-15 10:10:00,152.39,152.72,152.16,152.39,17299.0,147.886,148.2062,147.6628,147.886,17299.0
2024-03-15 10:15:00,152.42,152.51,151.88,152.45,19964.0,147.9151,148.0024,147.391,147.9442,19964.0
2024-03-15 10:20:00,152.32,152.39,151.74,151.89,29709.0,147.818,147.886,147.2552,147.4007,29709.0
2024-03-15 10:25:00,151.94,151.94,151.11,151.5,19053.0,147.4493,147.4493,146.6438,147.0223,19053.0
2024-03-15 10:30:00,151.42,152.41,151.31,152.41,31514.0,146.9446,147.9054,146.8379,147.9054,31514.0
2024-03-15 10:35:00,152.4,152.82,152.37,152.78,39234.0,147.8957,148.3032,147.8665,148.2644,39234.0
2024-03-15 10:40:00,152.79,153.06,152.24,152.31,33036.0,148.2741,148.5361,147.7404,147.8083,33036.0
2024-03-15 10:45:00,152.31,152.39,151.59,151.77,36982.0,147.8083,147.886,147.1096,147.2843,36982.0
2024-03-15 10:50:00,151.74,152.25,151.6,151.93,52241.0,147.2552,147.7501,147.1193,147.4395,52241.0
2024-03-15 10:55:00,151.97,152.17,151.83,151.98,37433.0,147.4784,147.6725,147.3425,147.4881,37433.0
2024-03-15 11:00:00,151.97,152.05,151.53,152.05,18061.0,147.4784,147.556,147.0514,147.556,18061.0
2024-03-15 11:05:00,152.0,152.07,151.62,152.04,16190.0,147.5075,147.5754,147.1387,147.5463,16190.0
2024-03-15 11:10:00,152.01,152.62,152.01,152.36,19756.0,147.5172,148.1092,147.5172,147.8568,19756.0
2024-03-15 11:15:00,152.48,153.2,152.41,153.06,26064.0,147.9733,148.672,147.9054,148.5361,26064.0
2024-03-15 11:20:00,153.11,153.11,152.48,152.92,16561.0,148.5847,148.5847,147.9733,148.4003,16561.0
2024-03-15 11:25:00,152.95,153.09,152.45,152.5,26640.0,148.4294,148.5653,147.9442,147.9927,26640.0
2024-03-15 11:30:00,152.54,152.62,152.0,152.3,33702.0,148.0315,148.1092,147.5075,147.7986,33702.0
2024-03-15 11:35:00,152.31,152.66,152.3,152.49,14701.0,147.8083,148.148,147.7986,147.983,14701.0
2024-03-15 11:40:00,152.48,152.52,152.22,152.42,11763.0,147.9733,148.0121,147.721,147.9151,11763.0
2024-03-15 11:45:00,152.38,152.71,152.32,152.43,11877.0,147.8762,148.1965,147.818,147.9248,11877.0
2024-03-15 11:50:00,152.46,152.64,152.33,152.35,12307.0,147.9539,148.1286,147.8277,147.8471,12307.0
2024-03-15 11:55:00,152.33,152.34,152.0,152.26,16605.0,147.8277,147.8374,147.5075,147.7598,16605.0
2024-03-15 12:00:00,152.25,152.26,151.57,151.64,26343.0,147.7501,147.7598,147.0902,147.1581,26343.0
2024-03-15 12:05:00,151.58,151.75,151.56,151.6,21049.0,147.0999,147.2649,147.0805,147.1193,21049.0
2024-03-15 12:10:00,151.64,151.84,151.54,151.79,17544.0,147.1581,147.3522,147.0611,147.3037,17544.0
2024-03-15 12:15:00,151.85,152.19,151.84,152.08,9749.0,147.3619,147.6919,147.3522,147.5851,9749.0
2024-03-15 12:20:00,152.08,152.23,152.02,152.05,11133.0,147.5851,147.7307,147.5269,147.556,11133.0
2024-03-15 12:25:00,152.06,152.15,151.87,152.15,10029.0,147.5657,147.653,147.3813,147.653,10029.0
2024-03-15 12:30:00,152.16,152.66,152.13,152.37,20479.0,147.6628,148.148,147.6336,147.8665,20479.0
2024-03-15 12:35:00,152.3,152.44,152.3,152.35,8369.0,147.7986,147.9345,147.7986,147.8471,8369.0
2024-03-15 12:40:00,152.33,152.4,152.03,152.06,25669.0,147.8277,147.8957,147.5366,147.5657,25669.0
2024-03-15 12:45:00,152.06,152.11,150.99,151.2,33513.0,147.5657,147.6142,146.5273,146.7311,33513.0
2024-03-15 12:50:00,151.2,151.43,151.03,151.24,16340.0,146.7311,146.9543,146.5661,146.7699,16340.0
2024-03-15 12:55:00,151.26,151.39,151.16,151.29,7201.0,146.7894,146.9155,146.6923,146.8185,7201.0
2024-03-15 13:00:00,151.18,151.35,150.82,150.89,13703.0,146.7117,146.8767,146.3624,146.4303,13703.0
2024-03-15 13:05:00,150.9,151.53,150.84,151.51,14923.0,146.44,147.0514,146.3818,147.032,14923.0
2024-03-15 13:10:00,151.5,151.85,151.41,151.74,14862.0,147.0223,147.3619,146.9349,147.2552,14862.0
2024-03-15 13:15:00,151.82,151.83,151.45,151.52,15448.0,147.3328,147.3425,146.9737,147.0417,15448.0
2024-03-15 13:20:00,151.52,151.9,151.46,151.81,16151.0,147.0417,147.4104,146.9834,147.3231,16151.0
2024-03-15 13:25:00,151.78,151.89,151.63,151.79,9047.0,147.294,147.4007,147.1484,147.3037,9047.0
2024-03-15 13:30:00,151.78,151.79,151.39,151.53,8861.0,147.294,147.3037,146.9155,147.0514,8861.0
2024-03-15 13:35:00,151.51,151.51,151.27,151.39,10293.0,147.032,147.032,146.7991,146.9155,10293.0
2024-03-15 13:40:00,151.36,151.59,151.13,151.17,17872.0,146.8864,147.1096,146.6632,146.702,17872.0
2024-03-15 13:45:00,151.12,151.13,150.8,150.94,12829.0,146.6535,146.6632,146.3429,146.4788,12829.0
2024-03-15 13:50:00,150.91,151.59,150.82,151.44,13443.0,146.4497,147.1096,146.3624,146.964,13443.0
2024-03-15 13:55:00,151.5,151.62,151.4,151.51,9656.0,147.0223,147.1387,146.9252,147.032,9656.0
2024-03-15 14:00:00,151.52,151.94,151.4,151.93,14028.0,147.0417,147.4493,146.9252,147.4395,14028.0
2024-03-15 14:05:00,151.85,152.06,151.73,152.06,14245.0,147.3619,147.5657,147.2455,147.5657,14245.0
2024-03-15 14:10:00,152.0,152.0,151.64,151.65,16317.0,147.5075,147.5075,147.1581,147.1678,16317.0
2024-03-15 14:15:00,151.65,151.72,151.49,151.55,15123.0,147.1678,147.2358,147.0126,147.0708,15123.0
2024-03-15 14:20:00,151.58,151.6,151.16,151.16,11292.0,147.0999,147.1193,146.6923,146.6923,11292.0
2024-03-15 14:25:00,151.16,151.27,150.97,151.0,11590.0,146.6923,146.7991,146.5079,146.537,11590.0
2024-03-15 14:30:00,151.0,151.07,150.65,150.75,36203.0,146.537,146.605,146.1974,146.2944,36203.0
2024-03-15 14:35:00,150.79,151.58,150.79,151.58,21329.0,146.3332,147.0999,146.3332,147.0999,21329.0
2024-03-15 14:40:00,151.57,151.81,151.46,151.79,26918.0,147.0902,147.3231,146.9834,147.3037,26918.0
2024-03-15 14:45:00,151.79,151.79,151.35,151.6,25164.0,147.3037,147.3037,146.8767,147.1193,25164.0
2024-03-15 14:50:00,151.6,151.81,151.6,151.72,10015.0,147.1193,147.3231,147.1193,147.2358,10015.0
2024-03-15 14:55:00,151.72,151.84,151.58,151.69,14157.0,147.2358,147.3522,147.0999,147.2066,14157.0
2024-03-15 15:00:00,151.74,151.78,151.5,151.78,17028.0,147.2552,147.294,147.0223,147.294,17028.0
2024-03-15 15:05:00,151.8,152.03,151.71,151.92,16047.0,147.3134,147.5366,147.2261,147.4298,16047.0
2024-03-15 15:10:00,151.88,152.13,151.87,152.03,16082.0,147.391,147.6336,147.3813,147.5366,16082.0
2024-03-15 15:15:00,151.99,152.0,151.67,151.8,28362.0,147.4978,147.5075,147.1872,147.3134,28362.0
2024-03-15 15:20:00,151.83,151.94,151.69,151.91,20502.0,147.3425,147.4493,147.2066,147.4201,20502.0
2024-03-15 15:25:00,151.9,151.96,151.61,151.63,25446.0,147.4104,147.4687,147.129,147.1484,25446.0
2024-03-15 15:30:00,151.64,151.77,151.5,151.76,25231.0,147.1581,147.2843,147.0223,147.2746,25231.0
2024-03-15 15:35:00,151.76,151.94,151.64,151.8,30143.0,147.2746,147.4493,147.1581,147.3134,30143.0
2024-03-15 15:40:00,151.74,151.96,151.5,151.55,28373.0,147.2552,147.4687,147.0223,147.0708,28373.0
2024-03-15 15:45:00,151.52,152.08,151.51,152.08,56343.0,147.0417,147.5851,147.032,147.5851,56343.0
2024-03-15 15:50:00,152.09,152.29,151.82,151.96,70551.0,147.5948,147.7889,147.3328,147.4687,70551.0
2024-03-15 15:55:00,151.96,152.07,151.85,151.97,173069.0,147.4687,147.5754,147.3619,147.4784,173069.0
2024-03-18 09:30:00,151.1,151.65,150.09,151.39,41801.0,146.6341,147.1678,145.6539,146.9155,41801.0
2024-03-18 09:35:00,151.15,152.46,150.94,151.77,21507.0,146.6826,147.9539,146.4788,147.2843,21507.0
2024-03-18 09:40:00,151.77,152.33,151.76,151.89,11536.0,147.2843,147.8277,147.2746,147.4007,11536.0
2024-03-18 09:45:00,151.96,152.39,151.74,152.25,17374.0,147.4687,147.886,147.2552,147.7501,17374.0
2024-03-18 09:50:00,152.22,152.8,151.93,152.78,10798.0,147.721,148.2838,147.4395,148.2644,10798.0
2024-03-18 09:55:00,152.82,153.11,152.66,152.89,8905.0,148.3032,148.5847,148.148,148.3712,8905.0
2024-03-18 10:00:00,152.86,152.94,152.52,152.91,12352.0,148.3421,148.4197,148.0121,148.3906,12352.0
2024-03-18 10:05:00,152.92,152.99,152.58,152.66,11124.0,148.4003,148.4682,148.0703,148.148,11124.0
2024-03-18 10:10:00,152.66,152.66,151.93,151.99,21957.0,148.148,148.148,147.4395,147.4978,21957.0
2024-03-18 10:15:00,151.79,151.89,151.22,151.85,33694.0,147.3037,147.4007,146.7505,147.3619,33694.0
2024-03-18 10:20:00,152.02,152.24,151.63,152.2,12617.0,147.5269,147.7404,147.1484,147.7016,12617.0
2024-03-18 10:25:00,152.2,152.38,151.97,152.38,5531.0,147.7016,147.8762,147.4784,147.8762,5531.0
2024-03-18 10:30:00,152.24,152.44,152.14,152.43,10884.0,147.7404,147.9345,147.6433,147.9248,10884.0
2024-03-18 10:35:00,152.43,152.43,152.1,152.41,6662.0,147.9248,147.9248,147.6045,147.9054,6662.0
2024-03-18 10:40:00,152.4,152.53,152.16,152.26,9679.0,147.8957,148.0218,147.6628,147.7598,9679.0
2024-03-18 10:45:00,152.22,152.76,152.22,152.44,9944.0,147.721,148.245,147.721,147.9345,9944.0
2024-03-18 10:50:00,152.43,152.57,152.22,152.22,12629.0,147.9248,148.0606,147.721,147.721,12629.0
2024-03-18 10:55:00,152.26,152.41,152.02,152.39,14390.0,147.7598,147.9054,147.5269,147.886,14390.0
2024-03-18 11:00:00,152.32,152.56,152.16,152.54,5336.0,147.818,148.0509,147.6628,148.0315,5336.0
2024-03-18 11:05:00,152.5,152.52,152.13,152.14,8311.0,147.9927,148.0121,147.6336,147.6433,8311.0
2024-03-18 11:10:00,152.1,152.53,152.1,152.52,11326.0,147.6045,148.0218,147.6045,148.0121,11326.0
2024-03-18 11:15:00,152.51,152.68,152.33,152.65,8367.0,148.0024,148.1674,147.8277,148.1383,8367.0
2024-03-18 11:20:00,152.58,153.06,152.58,153.03,8556.0,148.0703,148.5361,148.0703,148.507,8556.0
2024-03-18 11:25:00,153.04,153.36,152.93,153.26,8906.0,148.5167,148.8273,148.41,148.7302,8906.0
2024-03-18 11:30:00,153.35,153.57,153.19,153.28,14388.0,148.8176,149.0311,148.6623,148.7496,14388.0
2024-03-18 11:35:00,153.28,153.77,153.28,153.64,12008.0,148.7496,149.2252,148.7496,149.099,12008.0
2024-03-18 11:40:00,153.77,153.78,153.48,153.58,7969.0,149.2252,149.2349,148.9437,149.0408,7969.0
2024-03-18 11:45:00,153.52,153.67,153.47,153.53,11427.0,148.9826,149.1281,148.934,148.9923,11427.0
2024-03-18 11:50:00,153.53,153.78,153.46,153.74,10641.0,148.9923,149.2349,148.9243,149.1961,10641.0
2024-03-18 11:55:00,153.76,154.14,153.7,154.0,14376.0,149.2155,149.5842,149.1572,149.4484,14376.0
2024-03-18 12:00:00,153.99,154.38,153.88,154.37,12520.0,149.4387,149.8171,149.3319,149.8074,12520.0
2024-03-18 12:05:00,154.36,154.51,154.22,154.28,12206.0,149.7977,149.9433,149.6619,149.7201,12206.0
2024-03-18 12:10:00,154.26,154.39,153.71,153.75,16581.0,149.7007,149.8268,149.1669,149.2058,16581.0
2024-03-18 12:15:00,153.75,153.96,153.69,153.91,9579.0,149.2058,149.4095,149.1475,149.361,9579.0
2024-03-18 12:20:00,153.86,154.2,153.71,154.2,9781.0,149.3125,149.6425,149.1669,149.6425,9781.0
2024-03-18 12:25:00,154.19,154.4,154.17,154.4,8244.0,149.6328,149.8365,149.6133,149.8365,8244.0
2024-03-18 12:30:00,154.41,154.52,154.25,154.32,12961.0,149.8462,149.953,149.691,149.7589,12961.0
2024-03-18 12:35:00,154.29,154.31,154.21,154.25,4936.0,149.7298,149.7492,149.6522,149.691,4936.0
2024-03-18 12:40:00,154.29,154.63,154.29,154.63,9801.0,149.7298,150.0597,149.7298,150.0597,9801.0
2024-03-18 12:45:00,154.59,154.98,154.53,154.91,18906.0,150.0209,150.3994,149.9627,150.3315,18906.0
2024-03-18 12:50:00,154.88,155.11,154.81,155.1,5836.0,150.3024,150.5256,150.2344,150.5159,5836.0
2024-03-18 12:55:00,155.09,155.15,154.84,155.15,11844.0,150.5062,150.5644,150.2635,150.5644,11844.0
2024-03-18 13:00:00,155.13,155.44,155.05,155.07,17971.0,150.545,150.8458,150.4673,150.4867,17971.0
2024-03-18 13:05:00,155.05,155.32,155.04,155.26,8852.0,150.4673,150.7294,150.4576,150.6711,8852.0
2024-03-18 13:10:00,155.27,155.3,155.1,155.14,7528.0,150.6808,150.7099,150.5159,150.5547,7528.0
2024-03-18 13:15:00,155.2,155.2,154.76,154.76,19922.0,150.6129,150.6129,150.1859,150.1859,19922.0
2024-03-18 13:20:00,154.85,154.99,154.69,154.9,14982.0,150.2732,150.4091,150.118,150.3218,14982.0
2024-03-18 13:25:00,154.95,155.09,154.94,155.06,7560.0,150.3703,150.5062,150.3606,150.477,7560.0
2024-03-18 13:30:00,155.02,155.05,154.84,154.92,4805.0,150.4382,150.4673,150.2635,150.3412,4805.0
2024-03-18 13:35:00,154.94,155.02,154.83,154.89,9728.0,150.3606,150.4382,150.2538,150.3121,9728.0
2024-03-18 13:40:00,154.93,154.98,154.84,154.96,29056.0,150.3509,150.3994,150.2635,150.38,29056.0
2024-03-18 13:45:00,154.97,155.32,154.97,155.32,7651.0,150.3897,150.7294,150.3897,150.7294,7651.0
2024-03-18 13:50:00,155.33,155.4,155.21,155.4,10200.0,150.7391,150.807,150.6226,150.807,10200.0
2024-03-18 13:55:00,155.38,155.55,155.15,155.55,18629.0,150.7876,150.9526,150.5644,150.9526,18629.0
2024-03-18 14:00:00,155.52,155.84,155.51,155.68,27126.0,150.9234,151.234,150.9137,151.0787,27126.0
2024-03-18 14:05:00,155.62,155.74,155.31,155.31,10191.0,151.0205,151.1369,150.7196,150.7196,10191.0
2024-03-18 14:10:00,155.35,155.5,155.22,155.41,10241.0,150.7585,150.904,150.6323,150.8167,10241.0
2024-03-18 14:15:00,155.44,155.48,155.14,155.27,14085.0,150.8458,150.8846,150.5547,150.6808,14085.0
2024-03-18 14:20:00,155.28,155.54,155.27,155.53,14868.0,150.6905,150.9429,150.6808,150.9331,14868.0
2024-03-18 14:25:00,155.52,155.96,155.47,155.95,19393.0,150.9234,151.3504,150.8749,151.3407,19393.0
2024-03-18 14:30:00,155.94,156.04,155.92,156.04,26765.0,151.331,151.4281,151.3116,151.4281,26765.0
2024-03-18 14:35:00,156.02,156.3,155.98,156.24,19482.0,151.4087,151.6804,151.3698,151.6222,19482.0
2024-03-18 14:40:00,156.24,156.4,155.97,156.13,17954.0,151.6222,151.7774,151.3601,151.5154,17954.0
2024-03-18 14:45:00,156.13,156.42,156.12,156.37,17423.0,151.5154,151.7968,151.5057,151.7483,17423.0
2024-03-18 14:50:00,156.42,156.77,156.37,156.76,17523.0,151.7968,152.1365,151.7483,152.1268,17523.0
2024-03-18 14:55:00,156.81,157.04,156.71,156.97,39546.0,152.1753,152.3985,152.0783,152.3306,39546.0
2024-03-18 15:00:00,156.97,157.14,156.97,157.02,19880.0,152.3306,152.4956,152.3306,152.3791,19880.0
2024-03-18 15:05:00,157.01,157.07,156.47,156.52,42667.0,152.3694,152.4276,151.8454,151.8939,42667.0
2024-03-18 15:10:00,156.44,156.84,156.31,156.34,21768.0,151.8163,152.2044,151.6901,151.7192,21768.0
2024-03-18 15:15:00,156.4,156.51,156.1,156.27,18757.0,151.7774,151.8842,151.4863,151.6513,18757.0
2024-03-18 15:20:00,156.27,156.47,155.98,156.14,53913.0,151.6513,151.8454,151.3698,151.5251,53913.0
2024-03-18 15:25:00,156.19,156.47,156.18,156.41,17935.0,151.5736,151.8454,151.5639,151.7871,17935.0
2024-03-18 15:30:00,156.37,156.9,156.37,156.88,20223.0,151.7483,152.2627,151.7483,152.2432,20223.0
2024-03-18 15:35:00,156.95,156.98,156.33,156.33,34685.0,152.3112,152.3403,151.7095,151.7095,34685.0
2024-03-18 15:40:00,156.33,156.67,156.31,156.61,34117.0,151.7095,152.0395,151.6901,151.9812,34117.0
2024-03-18 15:45:00,156.57,156.57,155.45,155.73,85131.0,151.9424,151.9424,150.8555,151.1272,85131.0
2024-03-18 15:50:00,155.65,156.15,155.29,156.03,64223.0,151.0496,151.5348,150.7002,151.4184,64223.0
2024-03-18 15:55:00,156.07,156.11,155.67,155.77,167841.0,151.4572,151.496,151.069,151.1661,167841.0
2024-03-19 09:30:00,156.5,156.5,155.51,155.58,20934.0,151.8745,151.8745,150.9137,150.9817,20934.0
2024-03-19 09:35:00,155.56,155.74,154.93,155.12,13384.0,150.9623,151.1369,150.3509,150.5353,13384.0
2024-03-19 09:40:00,155.1,155.28,154.76,155.0,8171.0,150.5159,150.6905,150.1859,150.4188,8171.0
2024-03-19 09:45:00,154.91,155.6,154.91,155.09,7312.0,150.3315,151.0011,150.3315,150.5062,7312.0
2024-03-19 09:50:00,155.05,155.54,155.04,155.43,17511.0,150.4673,150.9429,150.4576,150.8361,17511.0
2024-03-19 09:55:00,155.51,156.12,155.14,155.28,12024.0,150.9137,151.5057,150.5547,150.6905,12024.0
2024-03-19 10:00:00,155.24,155.25,154.6,154.83,14825.0,150.6517,150.6614,150.0306,150.2538,14825.0
2024-03-19 10:05:00,154.83,154.92,154.18,154.48,16372.0,150.2538,150.3412,149.623,149.9142,16372.0
2024-03-19 10:10:00,154.6,154.98,154.51,154.98,7068.0,150.0306,150.3994,149.9433,150.3994,7068.0
2024-03-19 10:15:00,155.06,155.07,154.45,154.53,11883.0,150.477,150.4867,149.8851,149.9627,11883.0
2024-03-19 10:20:00,154.53,154.67,154.25,154.25,11272.0,149.9627,150.0986,149.691,149.691,11272.0
2024-03-19 10:25:00,154.29,154.58,154.17,154.34,11643.0,149.7298,150.0112,149.6133,149.7783,11643.0
2024-03-19 10:30:00,154.36,154.6,154.2,154.4,8976.0,149.7977,150.0306,149.6425,149.8365,8976.0
2024-03-19 10:35:00,154.41,154.86,154.33,154.82,8277.0,149.8462,150.2829,149.7686,150.2441,8277.0
2024-03-19 10:40:00,154.83,154.94,154.55,154.61,8610.0,150.2538,150.3606,149.9821,150.0403,8610.0
2024-03-19 10:45:00,154.61,154.65,154.35,154.53,5063.0,150.0403,150.0792,149.788,149.9627,5063.0
2024-03-19 10:50:00,154.53,154.71,154.2,154.26,8368.0,149.9627,150.1374,149.6425,149.7007,8368.0
2024-03-19 10:55:00,154.33,154.37,154.2,154.31,7581.0,149.7686,149.8074,149.6425,149.7492,7581.0
2024-03-19 11:00:00,154.37,154.43,153.94,154.06,7878.0,149.8074,149.8657,149.3901,149.5066,7878.0
2024-03-19 11:05:00,154.07,154.11,153.6,153.73,9926.0,149.5163,149.5551,149.0602,149.1863,9926.0
2024-03-19 11:10:00,153.8,154.03,153.75,153.97,10218.0,149.2543,149.4775,149.2058,149.4193,10218.0
2024-03-19 11:15:00,154.03,154.03,153.75,153.77,4855.0,149.4775,149.4775,149.2058,149.2252,4855.0
2024-03-19 11:20:00,153.77,153.89,153.6,153.86,10523.0,149.2252,149.3416,149.0602,149.3125,10523.0
2024-03-19 11:25:00,153.9,154.01,153.61,153.65,5679.0,149.3513,149.4581,149.0699,149.1087,5679.0
2024-03-19 11:30:00,153.65,153.87,153.61,153.61,10313.0,149.1087,149.3222,149.0699,149.0699,10313.0
2024-03-19 11:35:00,153.68,153.83,153.54,153.61,7271.0,149.1378,149.2834,149.002,149.0699,7271.0
2024-03-19 11:40:00,153.57,153.74,153.57,153.68,5693.0,149.0311,149.1961,149.0311,149.1378,5693.0
2024-03-19 11:45:00,153.64,153.72,153.52,153.66,5671.0,149.099,149.1766,148.9826,149.1184,5671.0
2024-03-19 11:50:00,153.55,153.76,153.37,153.72,9553.0,149.0117,149.2155,148.837,149.1766,9553.0
2024-03-19 11:55:00,153.72,153.79,153.63,153.72,6090.0,149.1766,149.2446,149.0893,149.1766,6090.0
2024-03-19 12:00:00,153.68,153.7,153.44,153.46,3613.0,149.1378,149.1572,148.9049,148.9243,3613.0
2024-03-19 12:05:00,153.51,153.57,153.28,153.31,5705.0,148.9728,149.0311,148.7496,148.7788,5705.0
2024-03-19 12:10:00,153.31,153.4,153.24,153.3,5959.0,148.7788,148.8661,148.7108,148.7691,5959.0
2024-03-19 12:15:00,153.28,153.41,153.21,153.37,9182.0,148.7496,148.8758,148.6817,148.837,9182.0
2024-03-19 12:20:00,153.39,153.68,153.3,153.56,11922.0,148.8564,149.1378,148.7691,149.0214,11922.0
2024-03-19 12:25:00,153.58,153.62,153.4,153.45,8534.0,149.0408,149.0796,148.8661,148.9146,8534.0
2024-03-19 12:30:00,153.49,153.49,153.25,153.28,7064.0,148.9534,148.9534,148.7205,148.7496,7064.0
2024-03-19 12:35:00,153.3,153.54,153.3,153.52,4130.0,148.7691,149.002,148.7691,148.9826,4130.0
2024-03-19 12:40:00,153.55,153.65,153.51,153.52,7662.0,149.0117,149.1087,148.9728,148.9826,7662.0
2024-03-19 12:45:00,153.5,153.54,153.29,153.3,8671.0,148.9631,149.002,148.7594,148.7691,8671.0
2024-03-19 12:50:00,153.3,153.3,153.14,153.22,8657.0,148.7691,148.7691,148.6138,148.6914,8657.0
2024-03-19 12:55:00,153.23,153.46,153.23,153.4,4517.0,148.7011,148.9243,148.7011,148.8661,4517.0
2024-03-19 13:00:00,153.42,153.64,153.41,153.57,7517.0,148.8855,149.099,148.8758,149.0311,7517.0
2024-03-19 13:05:00,153.53,153.8,153.52,153.8,6046.0,148.9923,149.2543,148.9826,149.2543,6046.0
2024-03-19 13:10:00,153.8,153.99,153.8,153.99,6883.0,149.2543,149.4387,149.2543,149.4387,6883.0
2024-03-19 13:15:00,153.97,154.17,153.94,154.17,4724.0,149.4193,149.6133,149.3901,149.6133,4724.0
2024-03-19 13:20:00,154.17,154.36,154.15,154.36,4971.0,149.6133,149.7977,149.5939,149.7977,4971.0
2024-03-19 13:25:00,154.36,154.36,154.03,154.03,7028.0,149.7977,149.7977,149.4775,149.4775,7028.0
2024-03-19 13:30:00,154.02,154.02,153.78,153.87,7014.0,149.4678,149.4678,149.2349,149.3222,7014.0
2024-03-19 13:35:00,153.87,153.87,153.69,153.76,7161.0,149.3222,149.3222,149.1475,149.2155,7161.0
2024-03-19 13:40:00,153.75,153.76,153.57,153.6,6640.0,149.2058,149.2155,149.0311,149.0602,6640.0
2024-03-19 13:45:00,153.54,153.54,153.45,153.47,5456.0,149.002,149.002,148.9146,148.934,5456.0
2024-03-19 13:50:00,153.47,153.48,153.41,153.47,6016.0,148.934,148.9437,148.8758,148.934,6016.0
2024-03-19 13:55:00,153.51,153.62,153.46,153.5,7342.0,148.9728,149.0796,148.9243,148.9631,7342.0
2024-03-19 14:00:00,153.5,153.61,153.41,153.53,2791.0,148.9631,149.0699,148.8758,148.9923,2791.0
2024-03-19 14:05:00,153.52,153.58,153.35,153.43,5043.0,148.9826,149.0408,148.8176,148.8952,5043.0
2024-03-19 14:10:00,153.5,153.56,153.46,153.46,3052.0,148.9631,149.0214,148.9243,148.9243,3052.0
2024-03-19 14:15:00,153.4,153.61,153.4,153.57,4449.0,148.8661,149.0699,148.8661,149.0311,4449.0
2024-03-19 14:20:00,153.62,153.77,153.62,153.77,2703.0,149.0796,149.2252,149.0796,149.2252,2703.0
2024-03-19 14:25:00,153.8,154.02,153.77,154.0,6172.0,149.2543,149.4678,149.2252,149.4484,6172.0
2024-03-19 14:30:00,154.03,154.03,153.75,153.81,8109.0,149.4775,149.4775,149.2058,149.264,8109.0
2024-03-19 14:35:00,153.79,153.96,153.71,153.93,5993.0,149.2446,149.4095,149.1669,149.3804,5993.0
2024-03-19 14:40:00,153.95,153.98,153.9,153.95,3442.0,149.3998,149.429,149.3513,149.3998,3442.0
2024-03-19 14:45:00,153.92,154.15,153.86,154.12,5653.0,149.3707,149.5939,149.3125,149.5648,5653.0
2024-03-19 14:50:00,154.08,154.13,153.96,153.96,3225.0,149.526,149.5745,149.4095,149.4095,3225.0
2024-03-19 14:55:00,153.97,153.97,153.55,153.64,6626.0,149.4193,149.4193,149.0117,149.099,6626.0
2024-03-19 15:00:00,153.61,153.76,153.52,153.74,6811.0,149.0699,149.2155,148.9826,149.1961,6811.0
2024-03-19 15:05:00,153.71,153.84,153.61,153.81,4166.0,149.1669,149.2931,149.0699,149.264,4166.0
2024-03-19 15:10:00,153.84,153.84,153.7,153.77,4323.0,149.2931,149.2931,149.1572,149.2252,4323.0
2024-03-19 15:15:00,153.75,154.01,153.73,154.01,8711.0,149.2058,149.4581,149.1863,149.4581,8711.0
2024-03-19 15:20:00,154.04,154.05,153.84,153.84,7806.0,149.4872,149.4969,149.2931,149.2931,7806.0
2024-03-19 15:25:00,153.81,153.84,153.69,153.75,7199.0,149.264,149.2931,149.1475,149.2058,7199.0
2024-03-19 15:30:00,153.75,153.75,153.61,153.65,8941.0,149.2058,149.2058,149.0699,149.1087,8941.0
2024-03-19 15:35:00,153.65,153.8,153.62,153.8,8378.0,149.1087,149.2543,149.0796,149.2543,8378.0
2024-03-19 15:40:00,153.8,153.84,153.68,153.83,9744.0,149.2543,149.2931,149.1378,149.2834,9744.0
2024-03-19 15:45:00,153.82,153.84,153.66,153.66,17097.0,149.2737,149.2931,149.1184,149.1184,17097.0
2024-03-19 15:50:00,153.64,154.09,153.56,154.09,26735.0,149.099,149.5357,149.0214,149.5357,26735.0
2024-03-19 15:55:00,154.09,154.31,153.96,154.01,79549.0,149.5357,149.7492,149.4095,149.4581,79549.0
2024-03-20 09:30:00,154.72,154.83,154.24,154.72,31726.0,150.1471,150.2538,149.6813,150.1471,31726.0
2024-03-20 09:35:00,154.63,155.37,154.31,155.37,11320.0,150.0597,150.7779,149.7492,150.7779,11320.0
2024-03-20 09:40:00,155.39,155.39,154.79,154.92,3066.0,150.7973,150.7973,150.215,150.3412,3066.0
2024-03-20 09:45:00,154.92,155.16,154.78,154.95,8449.0,150.3412,150.5741,150.2053,150.3703,8449.0
2024-03-20 09:50:00,155.06,155.74,155.06,155.47,29451.0,150.477,151.1369,150.477,150.8749,29451.0
2024-03-20 09:55:00,155.44,155.57,155.23,155.39,4810.0,150.8458,150.972,150.642,150.7973,4810.0
2024-03-20 10:00:00,155.3,155.56,155.14,155.14,5935.0,150.7099,150.9623,150.5547,150.5547,5935.0
2024-03-20 10:05:00,155.25,155.25,154.97,155.11,3445.0,150.6614,150.6614,150.3897,150.5256,3445.0
2024-03-20 10:10:00,154.99,155.14,154.92,155.14,4107.0,150.4091,150.5547,150.3412,150.5547,4107.0
2024-03-20 10:15:00,155.11,155.11,154.86,154.87,1303.0,150.5256,150.5256,150.2829,150.2927,1303.0
2024-03-20 10:20:00,154.92,154.96,154.63,154.71,7586.0,150.3412,150.38,150.0597,150.1374,7586.0
2024-03-20 10:25:00,154.62,154.73,154.47,154.68,8656.0,150.05,150.1568,149.9045,150.1083,8656.0
2024-03-20 10:30:00,154.75,155.04,154.75,154.84,7613.0,150.1762,150.4576,150.1762,150.2635,7613.0
2024-03-20 10:35:00,154.83,155.09,154.67,154.93,7611.0,150.2538,150.5062,150.0986,150.3509,7611.0
2024-03-20 10:40:00,154.94,155.35,154.94,155.13,50995.0,150.3606,150.7585,150.3606,150.545,50995.0
2024-03-20 10:45:00,155.13,155.35,155.12,155.33,6200.0,150.545,150.7585,150.5353,150.7391,6200.0
2024-03-20 10:50:00,155.19,155.28,155.11,155.18,4144.0,150.6032,150.6905,150.5256,150.5935,4144.0
2024-03-20 10:55:00,155.24,155.7,155.17,155.56,7087.0,150.6517,151.0981,150.5838,150.9623,7087.0
2024-03-20 11:00:00,155.67,155.67,155.35,155.41,3661.0,151.069,151.069,150.7585,150.8167,3661.0
2024-03-20 11:05:00,155.41,155.45,155.31,155.45,3687.0,150.8167,150.8555,150.7196,150.8555,3687.0
2024-03-20 11:10:00,155.38,155.57,155.37,155.46,5449.0,150.7876,150.972,150.7779,150.8652,5449.0
2024-03-20 11:15:00,155.5,155.57,155.24,155.29,3079.0,150.904,150.972,150.6517,150.7002,3079.0
2024-03-20 11:20:00,155.24,155.44,155.16,155.44,2832.0,150.6517,150.8458,150.5741,150.8458,2832.0
2024-03-20 11:25:00,155.5,155.5,155.09,155.25,6262.0,150.904,150.904,150.5062,150.6614,6262.0
2024-03-20 11:30:00,155.26,155.35,155.23,155.26,2250.0,150.6711,150.7585,150.642,150.6711,2250.0
2024-03-20 11:35:00,155.35,155.43,155.33,155.36,2071.0,150.7585,150.8361,150.7391,150.7682,2071.0
2024-03-20 11:40:00,155.37,155.67,155.36,155.64,4416.0,150.7779,151.069,150.7682,151.0399,4416.0
2024-03-20 11:45:00,155.58,155.73,155.57,155.65,8830.0,150.9817,151.1272,150.972,151.0496,8830.0
2024-03-20 11:50:00,155.66,155.76,155.24,155.27,15668.0,151.0593,151.1563,150.6517,150.6808,15668.0
2024-03-20 11:55:00,155.26,155.42,155.14,155.28,4910.0,150.6711,150.8264,150.5547,150.6905,4910.0
2024-03-20 12:00:00,155.22,155.54,155.05,155.5,11840.0,150.6323,150.9429,150.4673,150.904,11840.0
2024-03-20 12:05:00,155.5,155.6,155.38,155.52,4653.0,150.904,151.0011,150.7876,150.9234,4653.0
2024-03-20 12:10:00,155.56,155.56,155.31,155.49,3607.0,150.9623,150.9623,150.7196,150.8943,3607.0
2024-03-20 12:15:00,155.53,155.65,155.53,155.58,3424.0,150.9331,151.0496,150.9331,150.9817,3424.0
2024-03-20 12:20:00,155.58,155.63,155.43,155.43,6871.0,150.9817,151.0302,150.8361,150.8361,6871.0
2024-03-20 12:25:00,155.5,155.56,155.41,155.56,6213.0,150.904,150.9623,150.8167,150.9623,6213.0
2024-03-20 12:30:00,155.52,155.61,155.51,155.53,3882.0,150.9234,151.0108,150.9137,150.9331,3882.0
2024-03-20 12:35:00,155.5,155.8,155.48,155.69,6870.0,150.904,151.1952,150.8846,151.0884,6870.0
2024-03-20 12:40:00,155.7,155.85,155.62,155.78,6806.0,151.0981,151.2437,151.0205,151.1758,6806.0
2024-03-20 12:45:00,155.76,156.07,155.73,155.96,12290.0,151.1563,151.4572,151.1272,151.3504,12290.0
2024-03-20 12:50:00,156.0,156.11,155.7,155.86,20997.0,151.3893,151.496,151.0981,151.2534,20997.0
2024-03-20 12:55:00,155.96,156.15,155.94,156.15,7040.0,151.3504,151.5348,151.331,151.5348,7040.0
2024-03-20 13:00:00,156.14,156.25,156.03,156.17,13313.0,151.5251,151.6319,151.4184,151.5542,13313.0
2024-03-20 13:05:00,156.2,156.28,156.18,156.22,6053.0,151.5833,151.661,151.5639,151.6028,6053.0
2024-03-20 13:10:00,156.27,156.27,156.09,156.14,20342.0,151.6513,151.6513,151.4766,151.5251,20342.0
2024-03-20 13:15:00,156.09,156.21,156.09,156.21,2587.0,151.4766,151.593,151.4766,151.593,2587.0
2024-03-20 13:20:00,156.21,156.27,155.91,155.97,20236.0,151.593,151.6513,151.3019,151.3601,20236.0
2024-03-20 13:25:00,155.9,156.16,155.9,156.16,3642.0,151.2922,151.5445,151.2922,151.5445,3642.0
2024-03-20 13:30:00,156.11,156.12,155.85,155.85,7116.0,151.496,151.5057,151.2437,151.2437,7116.0
2024-03-20 13:35:00,155.77,155.91,155.77,155.84,8134.0,151.1661,151.3019,151.1661,151.234,8134.0
2024-03-20 13:40:00,155.86,155.92,155.82,155.88,16034.0,151.2534,151.3116,151.2146,151.2728,16034.0
2024-03-20 13:45:00,155.91,156.02,155.86,156.01,5624.0,151.3019,151.4087,151.2534,151.399,5624.0
2024-03-20 13:50:00,156.03,156.2,156.03,156.15,14762.0,151.4184,151.5833,151.4184,151.5348,14762.0
2024-03-20 13:55:00,156.18,156.2,155.97,156.06,3069.0,151.5639,151.5833,151.3601,151.4475,3069.0
2024-03-20 14:00:00,155.95,156.38,155.94,156.09,22072.0,151.3407,151.758,151.331,151.4766,22072.0
2024-03-20 14:05:00,156.08,156.2,155.69,155.76,6318.0,151.4669,151.5833,151.0884,151.1563,6318.0
2024-03-20 14:10:00,155.83,155.87,155.7,155.75,8753.0,151.2243,151.2631,151.0981,151.1466,8753.0
2024-03-20 14:15:00,155.76,155.76,155.35,155.37,6425.0,151.1563,151.1563,150.7585,150.7779,6425.0
2024-03-20 14:20:00,155.44,155.59,155.37,155.58,9126.0,150.8458,150.9914,150.7779,150.9817,9126.0
2024-03-20 14:25:00,155.61,155.93,155.61,155.93,5563.0,151.0108,151.3213,151.0108,151.3213,5563.0
2024-03-20 14:30:00,155.94,156.32,155.94,156.04,35788.0,151.331,151.6998,151.331,151.4281,35788.0
2024-03-20 14:35:00,156.03,156.78,156.02,156.7,52480.0,151.4184,152.1462,151.4087,152.0686,52480.0
2024-03-20 14:40:00,156.76,156.9,156.37,156.51,16700.0,152.1268,152.2627,151.7483,151.8842,16700.0
2024-03-20 14:45:00,156.66,157.2,156.61,157.01,33865.0,152.0297,152.5538,151.9812,152.3694,33865.0
2024-03-20 14:50:00,157.01,157.08,156.57,156.64,41838.0,152.3694,152.4373,151.9424,152.0103,41838.0
2024-03-20 14:55:00,156.68,156.97,156.48,156.6,35057.0,152.0492,152.3306,151.8551,151.9715,35057.0
2024-03-20 15:00:00,156.6,156.61,156.11,156.17,15308.0,151.9715,151.9812,151.496,151.5542,15308.0
2024-03-20 15:05:00,156.24,156.48,155.85,156.15,32872.0,151.6222,151.8551,151.2437,151.5348,32872.0
2024-03-20 15:10:00,156.35,156.42,156.0,156.17,11974.0,151.7289,151.7968,151.3893,151.5542,11974.0
2024-03-20 15:15:00,156.08,156.33,156.02,156.06,7994.0,151.4669,151.7095,151.4087,151.4475,7994.0
2024-03-20 15:20:00,156.06,156.26,155.99,156.26,6526.0,151.4475,151.6416,151.3796,151.6416,6526.0
2024-03-20 15:25:00,156.25,156.5,156.13,156.42,12874.0,151.6319,151.8745,151.5154,151.7968,12874.0
2024-03-20 15:30:00,156.42,156.72,156.4,156.47,12514.0,151.7968,152.088,151.7774,151.8454,12514.0
2024-03-20 15:35:00,156.43,156.43,156.28,156.28,12997.0,151.8065,151.8065,151.661,151.661,12997.0
2024-03-20 15:40:00,156.31,156.5,156.26,156.5,15664.0,151.6901,151.8745,151.6416,151.8745,15664.0
2024-03-20 15:45:00,156.46,156.48,156.23,156.38,19322.0,151.8357,151.8551,151.6125,151.758,19322.0
2024-03-20 15:50:00,156.39,156.44,155.9,156.03,33759.0,151.7677,151.8163,151.2922,151.4184,33759.0
2024-03-20 15:55:00,156.05,156.14,155.89,156.06,156867.0,151.4378,151.5251,151.2825,151.4475,156867.0
2024-03-21 09:30:00,155.81,155.83,155.25,155.73,22515.0,151.2049,151.2243,150.6614,151.1272,22515.0
2024-03-21 09:35:00,155.47,155.65,155.15,155.42,15399.0,150.8749,151.0496,150.5644,150.8264,15399.0
2024-03-21 09:40:00,155.47,156.47,155.47,156.46,8167.0,150.8749,151.8454,150.8749,151.8357,8167.0
2024-03-21 09:45:00,156.33,156.98,156.26,156.81,8818.0,151.7095,152.3403,151.6416,152.1753,8818.0
2024-03-21 09:50:00,156.75,157.15,156.67,156.84,14072.0,152.1171,152.5053,152.0395,152.2044,14072.0
2024-03-21 09:55:00,156.89,157.48,156.76,157.47,16783.0,152.253,152.8255,152.1268,152.8158,16783.0
2024-03-21 10:00:00,157.46,157.8,157.27,157.77,14747.0,152.8061,153.1361,152.6217,153.1069,14747.0
2024-03-21 10:05:00,157.81,158.09,157.51,157.94,9397.0,153.1458,153.4175,152.8546,153.2719,9397.0
2024-03-21 10:10:00,158.01,158.32,157.92,158.06,10166.0,153.3398,153.6407,153.2525,153.3884,10166.0
2024-03-21 10:15:00,158.05,158.14,157.79,157.98,20798.0,153.3787,153.466,153.1263,153.3107,20798.0
2024-03-21 10:20:00,157.93,158.18,157.88,157.94,11155.0,153.2622,153.5048,153.2137,153.2719,11155.0
2024-03-21 10:25:00,157.94,158.28,157.93,158.01,7682.0,153.2719,153.6019,153.2622,153.3398,7682.0
2024-03-21 10:30:00,157.99,158.03,157.46,157.59,11804.0,153.3204,153.3593,152.8061,152.9323,11804.0
2024-03-21 10:35:00,157.64,157.79,157.55,157.62,12559.0,152.9808,153.1263,152.8934,152.9614,12559.0
2024-03-21 10:40:00,157.62,157.83,157.56,157.78,12197.0,152.9614,153.1652,152.9031,153.1166,12197.0
2024-03-21 10:45:00,157.82,157.85,157.2,157.2,11904.0,153.1555,153.1846,152.5538,152.5538,11904.0
2024-03-21 10:50:00,157.25,157.33,157.05,157.12,24892.0,152.6023,152.6799,152.4082,152.4762,24892.0
2024-03-21 10:55:00,157.12,157.23,157.02,157.1,23598.0,152.4762,152.5829,152.3791,152.4567,23598.0
2024-03-21 11:00:00,157.11,157.12,156.63,156.67,15290.0,152.4664,152.4762,152.0006,152.0395,15290.0
2024-03-21 11:05:00,156.71,156.92,156.04,156.06,9937.0,152.0783,152.2821,151.4281,151.4475,9937.0
2024-03-21 11:10:00,156.0,156.33,155.92,155.99,12569.0,151.3893,151.7095,151.3116,151.3796,12569.0
2024-03-21 11:15:00,155.88,155.88,155.42,155.48,6479.0,151.2728,151.2728,150.8264,150.8846,6479.0
2024-03-21 11:20:00,155.48,155.54,155.04,155.35,17714.0,150.8846,150.9429,150.4576,150.7585,17714.0
2024-03-21 11:25:00,155.35,155.35,155.18,155.3,7439.0,150.7585,150.7585,150.5935,150.7099,7439.0
2024-03-21 11:30:00,155.24,155.55,155.1,155.5,11392.0,150.6517,150.9526,150.5159,150.904,11392.0
2024-03-21 11:35:00,155.51,155.51,155.34,155.34,11645.0,150.9137,150.9137,150.7488,150.7488,11645.0
2024-03-21 11:40:00,155.34,155.34,154.83,154.84,7807.0,150.7488,150.7488,150.2538,150.2635,7807.0
2024-03-21 11:45:00,154.89,154.99,154.61,154.61,14546.0,150.3121,150.4091,150.0403,150.0403,14546.0
2024-03-21 11:50:00,154.65,155.03,154.64,155.03,5525.0,150.0792,150.4479,150.0695,150.4479,5525.0
2024-03-21 11:55:00,155.0,155.16,154.86,155.08,9605.0,150.4188,150.5741,150.2829,150.4964,9605.0
2024-03-21 12:00:00,155.05,155.07,154.85,154.98,7208.0,150.4673,150.4867,150.2732,150.3994,7208.0
2024-03-21 12:05:00,155.02,155.02,154.8,154.83,8530.0,150.4382,150.4382,150.2247,150.2538,8530.0
2024-03-21 12:10:00,154.83,155.29,154.81,155.26,12427.0,150.2538,150.7002,150.2344,150.6711,12427.0
2024-03-21 12:15:00,155.25,155.32,154.63,154.71,11394.0,150.6614,150.7294,150.0597,150.1374,11394.0
2024-03-21 12:20:00,154.69,154.81,154.65,154.79,8178.0,150.118,150.2344,150.0792,150.215,8178.0
2024-03-21 12:25:00,154.82,154.88,154.43,154.44,17174.0,150.2441,150.3024,149.8657,149.8754,17174.0
2024-03-21 12:30:00,154.51,154.72,154.51,154.6,11543.0,149.9433,150.1471,149.9433,150.0306,11543.0
2024-03-21 12:35:00,154.62,154.97,154.59,154.95,7787.0,150.05,150.3897,150.0209,150.3703,7787.0
2024-03-21 12:40:00,154.97,155.43,154.89,155.34,8599.0,150.3897,150.8361,150.3121,150.7488,8599.0
2024-03-21 12:45:00,155.3,155.33,155.13,155.13,5257.0,150.7099,150.7391,150.545,150.545,5257.0
2024-03-21 12:50:00,155.12,155.19,155.0,155.04,11027.0,150.5353,150.6032,150.4188,150.4576,11027.0
2024-03-21 12:55:00,155.03,155.09,154.94,155.08,10172.0,150.4479,150.5062,150.3606,150.4964,10172.0
2024-03-21 13:00:00,155.06,155.06,154.88,154.95,11265.0,150.477,150.477,150.3024,150.3703,11265.0
2024-03-21 13:05:00,154.98,154.98,154.8,154.86,8859.0,150.3994,150.3994,150.2247,150.2829,8859.0
2024-03-21 13:10:00,154.82,154.85,154.67,154.82,6179.0,150.2441,150.2732,150.0986,150.2441,6179.0
2024-03-21 13:15:00,154.81,154.9,154.75,154.87,8491.0,150.2344,150.3218,150.1762,150.2927,8491.0
2024-03-21 13:20:00,154.84,154.92,154.77,154.87,8472.0,150.2635,150.3412,150.1956,150.2927,8472.0
2024-03-21 13:25:00,154.88,155.02,154.83,154.95,5808.0,150.3024,150.4382,150.2538,150.3703,5808.0
2024-03-21 13:30:00,154.95,154.95,154.76,154.92,8706.0,150.3703,150.3703,150.1859,150.3412,8706.0
2024-03-21 13:35:00,154.88,155.01,154.84,154.92,7258.0,150.3024,150.4285,150.2635,150.3412,7258.0
2024-03-21 13:40:00,154.93,154.99,154.85,154.85,7130.0,150.3509,150.4091,150.2732,150.2732,7130.0
2024-03-21 13:45:00,154.83,154.97,154.81,154.85,5860.0,150.2538,150.3897,150.2344,150.2732,5860.0
2024-03-21 13:50:00,154.82,155.03,154.81,154.9,26401.0,150.2441,150.4479,150.2344,150.3218,26401.0
2024-03-21 13:55:00,154.86,155.1,154.86,155.08,10573.0,150.2829,150.5159,150.2829,150.4964,10573.0
2024-03-21 14:00:00,155.08,155.19,155.06,155.15,8231.0,150.4964,150.6032,150.477,150.5644,8231.0
2024-03-21 14:05:00,155.08,155.13,154.85,154.89,11352.0,150.4964,150.545,150.2732,150.3121,11352.0
2024-03-21 14:10:00,154.93,154.97,154.77,154.8,14699.0,150.3509,150.3897,150.1956,150.2247,14699.0
2024-03-21 14:15:00,154.84,154.98,154.81,154.98,6421.0,150.2635,150.3994,150.2344,150.3994,6421.0
2024-03-21 14:20:00,154.99,155.01,154.82,154.85,10681.0,150.4091,150.4285,150.2441,150.2732,10681.0
2024-03-21 14:25:00,154.84,154.98,154.83,154.92,7934.0,150.2635,150.3994,150.2538,150.3412,7934.0
2024-03-21 14:30:00,154.92,154.95,154.85,154.89,7507.0,150.3412,150.3703,150.2732,150.3121,7507.0
2024-03-21 14:35:00,154.9,154.9,154.76,154.8,15661.0,150.3218,150.3218,150.1859,150.2247,15661.0
2024-03-21 14:40:00,154.78,154.83,154.58,154.61,13980.0,150.2053,150.2538,150.0112,150.0403,13980.0
2024-03-21 14:45:00,154.53,154.61,154.17,154.17,7721.0,149.9627,150.0403,149.6133,149.6133,7721.0
2024-03-21 14:50:00,154.29,154.32,154.17,154.17,10600.0,149.7298,149.7589,149.6133,149.6133,10600.0
2024-03-21 14:55:00,154.14,154.22,154.08,154.15,9597.0,149.5842,149.6619,149.526,149.5939,9597.0
2024-03-21 15:00:00,154.16,154.52,154.16,154.52,7152.0,149.6036,149.953,149.6036,149.953,7152.0
2024-03-21 15:05:00,154.49,154.52,154.38,154.43,9284.0,149.9239,149.953,149.8171,149.8657,9284.0
2024-03-21 15:10:00,154.48,154.69,154.41,154.41,8912.0,149.9142,150.118,149.8462,149.8462,8912.0
2024-03-21 15:15:00,154.41,154.5,154.26,154.32,11696.0,149.8462,149.9336,149.7007,149.7589,11696.0
2024-03-21 15:20:00,154.37,154.49,154.27,154.43,16056.0,149.8074,149.9239,149.7104,149.8657,16056.0
2024-03-21 15:25:00,154.47,154.73,154.42,154.51,14255.0,149.9045,150.1568,149.856,149.9433,14255.0
2024-03-21 15:30:00,154.53,154.69,154.39,154.42,17292.0,149.9627,150.118,149.8268,149.856,17292.0
2024-03-21 15:35:00,154.37,154.41,154.31,154.35,12163.0,149.8074,149.8462,149.7492,149.788,12163.0
2024-03-21 15:40:00,154.37,154.37,154.17,154.17,18317.0,149.8074,149.8074,149.6133,149.6133,18317.0
2024-03-21 15:45:00,154.15,154.24,154.09,154.19,20388.0,149.5939,149.6813,149.5357,149.6328,20388.0
2024-03-21 15:50:00,154.2,154.33,154.01,154.33,36922.0,149.6425,149.7686,149.4581,149.7686,36922.0
2024-03-21 15:55:00,154.34,154.5,154.16,154.22,89803.0,149.7783,149.9336,149.6036,149.6619,89803.0
2024-03-22 09:30:00,154.01,154.01,153.45,153.85,17300.0,149.4581,149.4581,148.9146,149.3028,17300.0
2024-03-22 09:35:00,153.94,154.08,153.73,153.76,1173.0,149.3901,149.526,149.1863,149.2155,1173.0
2024-03-22 09:40:00,153.9,154.41,153.71,154.41,5477.0,149.3513,149.8462,149.1669,149.8462,5477.0
2024-03-22 09:45:00,154.25,154.25,153.99,153.99,1222.0,149.691,149.691,149.4387,149.4387,1222.0
2024-03-22 09:50:00,154.06,154.12,153.66,153.66,3710.0,149.5066,149.5648,149.1184,149.1184,3710.0
2024-03-22 09:55:00,153.57,153.77,153.49,153.57,2847.0,149.0311,149.2252,148.9534,149.0311,2847.0
2024-03-22 10:00:00,153.4,153.67,153.4,153.48,3406.0,148.8661,149.1281,148.8661,148.9437,3406.0
2024-03-22 10:05:00,153.42,153.78,153.41,153.75,5924.0,148.8855,149.2349,148.8758,149.2058,5924.0
2024-03-22 10:10:00,153.66,153.9,153.57,153.8,3686.0,149.1184,149.3513,149.0311,149.2543,3686.0
2024-03-22 10:15:00,153.85,153.92,153.47,153.88,11004.0,149.3028,149.3707,148.934,149.3319,11004.0
2024-03-22 10:20:00,153.85,153.94,153.6,153.63,1919.0,149.3028,149.3901,149.0602,149.0893,1919.0
2024-03-22 10:25:00,153.7,153.73,153.39,153.4,2606.0,149.1572,149.1863,148.8564,148.8661,2606.0
2024-03-22 10:30:00,153.37,153.4,153.01,153.11,6018.0,148.837,148.8661,148.4876,148.5847,6018.0
2024-03-22 10:35:00,153.17,153.2,152.95,153.05,5570.0,148.6429,148.672,148.4294,148.5264,5570.0
2024-03-22 10:40:00,153.03,153.07,152.96,152.96,5108.0,148.507,148.5459,148.4391,148.4391,5108.0
2024-03-22 10:45:00,152.96,153.13,152.96,153.0,2987.0,148.4391,148.6041,148.4391,148.4779,2987.0
2024-03-22 10:50:00,153.02,153.35,153.0,153.3,11224.0,148.4973,148.8176,148.4779,148.7691,11224.0
2024-03-22 10:55:00,153.3,153.35,153.17,153.17,4669.0,148.7691,148.8176,148.6429,148.6429,4669.0
2024-03-22 11:00:00,153.24,153.27,153.09,153.09,5336.0,148.7108,148.7399,148.5653,148.5653,5336.0
2024-03-22 11:05:00,153.12,153.19,153.02,153.03,4457.0,148.5944,148.6623,148.4973,148.507,4457.0
2024-03-22 11:10:00,153.13,153.28,153.12,153.24,3074.0,148.6041,148.7496,148.5944,148.7108,3074.0
2024-03-22 11:15:00,153.28,153.32,153.09,153.23,39612.0,148.7496,148.7885,148.5653,148.7011,39612.0
2024-03-22 11:20:00,153.31,153.41,153.29,153.34,2521.0,148.7788,148.8758,148.7594,148.8079,2521.0
2024-03-22 11:25:00,153.39,153.55,153.39,153.53,4014.0,148.8564,149.0117,148.8564,148.9923,4014.0
2024-03-22 11:30:00,153.57,154.19,153.21,153.41,67238.0,149.0311,149.6328,148.6817,148.8758,67238.0
2024-03-22 11:35:00,153.31,153.69,153.31,153.6,8807.0,148.7788,149.1475,148.7788,149.0602,8807.0
2024-03-22 11:40:00,153.69,153.77,153.58,153.73,3820.0,149.1475,149.2252,149.0408,149.1863,3820.0
2024-03-22 11:45:00,153.67,153.79,153.2,153.2,7047.0,149.1281,149.2446,148.672,148.672,7047.0
2024-03-22 11:50:00,153.21,153.24,152.97,153.0,6536.0,148.6817,148.7108,148.4488,148.4779,6536.0
2024-03-22 11:55:00,153.09,153.28,153.0,153.11,39181.0,148.5653,148.7496,148.4779,148.5847,39181.0
2024-03-22 12:00:00,153.09,153.16,152.87,152.93,12863.0,148.5653,148.6332,148.3518,148.41,12863.0
2024-03-22 12:05:00,152.91,153.21,152.91,153.08,10277.0,148.3906,148.6817,148.3906,148.5556,10277.0
2024-03-22 12:10:00,153.03,153.14,153.03,153.06,4192.0,148.507,148.6138,148.507,148.5361,4192.0
2024-03-22 12:15:00,153.05,153.11,152.94,152.99,6522.0,148.5264,148.5847,148.4197,148.4682,6522.0
2024-03-22 12:20:00,152.95,153.11,152.95,153.07,23607.0,148.4294,148.5847,148.4294,148.5459,23607.0
2024-03-22 12:25:00,153.11,153.18,153.02,153.03,2541.0,148.5847,148.6526,148.4973,148.507,2541.0
2024-03-22 12:30:00,153.02,153.02,152.85,152.86,1800.0,148.4973,148.4973,148.3324,148.3421,1800.0
2024-03-22 12:35:00,152.8,152.8,152.41,152.42,5757.0,148.2838,148.2838,147.9054,147.9151,5757.0
2024-03-22 12:40:00,152.38,152.46,152.25,152.26,4227.0,147.8762,147.9539,147.7501,147.7598,4227.0
2024-03-22 12:45:00,152.22,152.31,152.04,152.24,7878.0,147.721,147.8083,147.5463,147.7404,7878.0
2024-03-22 12:50:00,152.24,152.24,152.1,152.15,5916.0,147.7404,147.7404,147.6045,147.653,5916.0
2024-03-22 12:55:00,152.14,152.15,151.81,152.02,24084.0,147.6433,147.653,147.3231,147.5269,24084.0
2024-03-22 13:00:00,151.98,151.98,151.56,151.71,12557.0,147.4881,147.4881,147.0805,147.2261,12557.0
2024-03-22 13:05:00,151.7,151.8,151.59,151.66,5054.0,147.2163,147.3134,147.1096,147.1775,5054.0
2024-03-22 13:10:00,151.62,151.8,151.49,151.68,8473.0,147.1387,147.3134,147.0126,147.1969,8473.0
2024-03-22 13:15:00,151.73,151.92,151.67,151.83,4442.0,147.2455,147.4298,147.1872,147.3425,4442.0
2024-03-22 13:20:00,151.84,151.86,151.7,151.79,6352.0,147.3522,147.3716,147.2163,147.3037,6352.0
2024-03-22 13:25:00,151.79,151.89,151.73,151.73,5208.0,147.3037,147.4007,147.2455,147.2455,5208.0
2024-03-22 13:30:00,151.77,151.8,151.62,151.69,3001.0,147.2843,147.3134,147.1387,147.2066,3001.0
2024-03-22 13:35:00,151.66,151.75,151.56,151.57,5114.0,147.1775,147.2649,147.0805,147.0902,5114.0
2024-03-22 13:40:00,151.57,151.59,151.45,151.49,9043.0,147.0902,147.1096,146.9737,147.0126,9043.0
2024-03-22 13:45:00,151.47,151.54,151.36,151.36,9668.0,146.9931,147.0611,146.8864,146.8864,9668.0
2024-03-22 13:50:00,151.36,151.63,151.35,151.63,14102.0,146.8864,147.1484,146.8767,147.1484,14102.0
2024-03-22 13:55:00,151.54,151.75,151.5,151.62,11275.0,147.0611,147.2649,147.0223,147.1387,11275.0
2024-03-22 14:00:00,151.65,151.65,151.4,151.45,5210.0,147.1678,147.1678,146.9252,146.9737,5210.0
2024-03-22 14:05:00,151.53,151.62,151.46,151.62,3647.0,147.0514,147.1387,146.9834,147.1387,3647.0
2024-03-22 14:10:00,151.63,151.69,151.49,151.49,11853.0,147.1484,147.2066,147.0126,147.0126,11853.0
2024-03-22 14:15:00,151.48,151.49,151.3,151.41,6200.0,147.0028,147.0126,146.8282,146.9349,6200.0
2024-03-22 14:20:00,151.43,151.45,151.15,151.16,12526.0,146.9543,146.9737,146.6826,146.6923,12526.0
2024-03-22 14:25:00,151.22,151.28,151.16,151.27,8075.0,146.7505,146.8088,146.6923,146.7991,8075.0
2024-03-22 14:30:00,151.23,151.27,150.99,151.02,12672.0,146.7602,146.7991,146.5273,146.5564,12672.0
2024-03-22 14:35:00,151.02,151.53,151.02,151.46,20848.0,146.5564,147.0514,146.5564,146.9834,20848.0
2024-03-22 14:40:00,151.49,151.74,151.38,151.74,24512.0,147.0126,147.2552,146.9058,147.2552,24512.0
2024-03-22 14:45:00,151.84,151.9,151.72,151.78,7346.0,147.3522,147.4104,147.2358,147.294,7346.0
2024-03-22 14:50:00,151.78,152.09,151.78,152.07,6800.0,147.294,147.5948,147.294,147.5754,6800.0
2024-03-22 14:55:00,152.1,152.15,152.01,152.06,7906.0,147.6045,147.653,147.5172,147.5657,7906.0
2024-03-22 15:00:00,152.06,152.25,151.97,152.04,9653.0,147.5657,147.7501,147.4784,147.5463,9653.0
2024-03-22 15:05:00,152.05,152.16,151.9,151.97,8517.0,147.556,147.6628,147.4104,147.4784,8517.0
2024-03-22 15:10:00,151.93,151.94,151.74,151.75,8468.0,147.4395,147.4493,147.2552,147.2649,8468.0
2024-03-22 15:15:00,151.79,151.85,151.63,151.67,4941.0,147.3037,147.3619,147.1484,147.1872,4941.0
2024-03-22 15:20:00,151.72,151.74,151.51,151.51,10692.0,147.2358,147.2552,147.032,147.032,10692.0
2024-03-22 15:25:00,151.52,151.7,151.5,151.69,10036.0,147.0417,147.2163,147.0223,147.2066,10036.0
2024-03-22 15:30:00,151.69,151.78,151.57,151.57,10028.0,147.2066,147.294,147.0902,147.0902,10028.0
2024-03-22 15:35:00,151.58,151.62,151.47,151.52,10117.0,147.0999,147.1387,146.9931,147.0417,10117.0
2024-03-22 15:40:00,151.47,151.6,151.43,151.49,14611.0,146.9931,147.1193,146.9543,147.0126,14611.0
2024-03-22 15:45:00,151.5,151.54,151.26,151.38,14214.0,147.0223,147.0611,146.7894,146.9058,14214.0
2024-03-22 15:50:00,151.39,151.41,151.04,151.13,36035.0,146.9155,146.9349,146.5759,146.6632,36035.0
2024-03-22 15:55:00,151.15,151.17,150.67,150.69,118094.0,146.6826,146.702,146.2168,146.2362,118094.0
2024-03-25 09:30:00,151.52,151.92,151.36,151.79,55091.0,147.0417,147.4298,146.8864,147.3037,55091.0
2024-03-25 09:35:00,151.69,151.89,151.22,151.89,11119.0,147.2066,147.4007,146.7505,147.4007,11119.0
2024-03-25 09:40:00,152.0,152.47,151.9,152.35,5428.0,147.5075,147.9636,147.4104,147.8471,5428.0
2024-03-25 09:45:00,152.37,152.37,151.77,152.01,37428.0,147.8665,147.8665,147.2843,147.5172,37428.0
2024-03-25 09:50:00,152.09,152.37,151.97,152.37,10129.0,147.5948,147.8665,147.4784,147.8665,10129.0
2024-03-25 09:55:00,152.27,152.28,151.95,152.05,2358.0,147.7695,147.7792,147.459,147.556,2358.0
2024-03-25 10:00:00,152.05,152.21,151.37,151.55,9787.0,147.556,147.7113,146.8961,147.0708,9787.0
2024-03-25 10:05:00,151.53,151.88,151.48,151.53,13015.0,147.0514,147.391,147.0028,147.0514,13015.0
2024-03-25 10:10:00,151.54,151.78,151.42,151.75,10690.0,147.0611,147.294,146.9446,147.2649,10690.0
2024-03-25 10:15:00,151.7,152.03,151.65,152.03,5737.0,147.2163,147.5366,147.1678,147.5366,5737.0
2024-03-25 10:20:00,152.0,152.31,152.0,152.31,5072.0,147.5075,147.8083,147.5075,147.8083,5072.0
2024-03-25 10:25:00,152.25,152.3,152.09,152.2,1714.0,147.7501,147.7986,147.5948,147.7016,1714.0
2024-03-25 10:30:00,152.15,152.22,151.92,151.92,2986.0,147.653,147.721,147.4298,147.4298,2986.0
2024-03-25 10:35:00,151.87,151.95,151.56,151.64,9597.0,147.3813,147.459,147.0805,147.1581,9597.0
2024-03-25 10:40:00,151.7,151.71,151.52,151.61,7813.0,147.2163,147.2261,147.0417,147.129,7813.0
2024-03-25 10:45:00,151.58,151.7,151.46,151.51,21660.0,147.0999,147.2163,146.9834,147.032,21660.0
2024-03-25 10:50:00,151.46,151.56,151.24,151.5,14186.0,146.9834,147.0805,146.7699,147.0223,14186.0
2024-03-25 10:55:00,151.48,151.54,151.37,151.39,9165.0,147.0028,147.0611,146.8961,146.9155,9165.0
2024-03-25 11:00:00,151.43,151.43,151.21,151.25,11971.0,146.9543,146.9543,146.7408,146.7796,11971.0
2024-03-25 11:05:00,151.25,151.57,151.2,151.57,11839.0,146.7796,147.0902,146.7311,147.0902,11839.0
2024-03-25 11:10:00,151.52,151.67,151.34,151.34,6760.0,147.0417,147.1872,146.867,146.867,6760.0
2024-03-25 11:15:00,151.38,151.51,151.34,151.51,5385.0,146.9058,147.032,146.867,147.032,5385.0
2024-03-25 11:20:00,151.47,151.61,151.44,151.58,9168.0,146.9931,147.129,146.964,147.0999,9168.0
2024-03-25 11:25:00,151.55,151.82,151.49,151.81,12858.0,147.0708,147.3328,147.0126,147.3231,12858.0
2024-03-25 11:30:00,151.77,151.77,151.42,151.44,6328.0,147.2843,147.2843,146.9446,146.964,6328.0
2024-03-25 11:35:00,151.4,151.45,151.3,151.38,7918.0,146.9252,146.9737,146.8282,146.9058,7918.0
2024-03-25 11:40:00,151.38,151.43,151.08,151.08,47717.0,146.9058,146.9543,146.6147,146.6147,47717.0
2024-03-25 11:45:00,151.07,151.15,150.93,150.94,8138.0,146.605,146.6826,146.4691,146.4788,8138.0
2024-03-25 11:50:00,150.96,150.96,150.79,150.79,4532.0,146.4982,146.4982,146.3332,146.3332,4532.0
2024-03-25 11:55:00,150.79,151.07,150.76,151.03,6450.0,146.3332,146.605,146.3041,146.5661,6450.0
2024-03-25 12:00:00,151.02,151.06,150.91,150.99,8316.0,146.5564,146.5953,146.4497,146.5273,8316.0
2024-03-25 12:05:00,151.07,151.14,150.97,151.03,3700.0,146.605,146.6729,146.5079,146.5661,3700.0
2024-03-25 12:10:00,151.03,151.04,150.53,150.53,15815.0,146.5661,146.5759,146.0809,146.0809,15815.0
2024-03-25 12:15:00,150.58,150.73,150.43,150.43,13027.0,146.1294,146.275,145.9839,145.9839,13027.0
2024-03-25 12:20:00,150.47,150.65,150.47,150.65,4676.0,146.0227,146.1974,146.0227,146.1974,4676.0
2024-03-25 12:25:00,150.62,150.85,150.59,150.69,5650.0,146.1683,146.3915,146.1392,146.2362,5650.0
2024-03-25 12:30:00,150.75,150.78,150.71,150.78,2426.0,146.2944,146.3235,146.2556,146.3235,2426.0
2024-03-25 12:35:00,150.74,150.82,150.72,150.8,5174.0,146.2847,146.3624,146.2653,146.3429,5174.0
2024-03-25 12:40:00,150.78,150.81,150.57,150.59,5474.0,146.3235,146.3527,146.1197,146.1392,5474.0
2024-03-25 12:45:00,150.53,150.61,150.46,150.47,4106.0,146.0809,146.1586,146.013,146.0227,4106.0
2024-03-25 12:50:00,150.56,150.65,150.55,150.6,4135.0,146.11,146.1974,146.1003,146.1489,4135.0
2024-03-25 12:55:00,150.6,150.86,150.57,150.86,6597.0,146.1489,146.4012,146.1197,146.4012,6597.0
2024-03-25 13:00:00,150.88,150.91,150.67,150.85,18853.0,146.4206,146.4497,146.2168,146.3915,18853.0
2024-03-25 13:05:00,150.83,150.85,150.64,150.78,15877.0,146.3721,146.3915,146.1877,146.3235,15877.0
2024-03-25 13:10:00,150.75,150.96,150.75,150.93,5557.0,146.2944,146.4982,146.2944,146.4691,5557.0
2024-03-25 13:15:00,150.93,150.96,150.72,150.77,6368.0,146.4691,146.4982,146.2653,146.3138,6368.0
2024-03-25 13:20:00,150.74,150.74,150.54,150.65,40474.0,146.2847,146.2847,146.0906,146.1974,40474.0
2024-03-25 13:25:00,150.66,150.83,150.59,150.75,9896.0,146.2071,146.3721,146.1392,146.2944,9896.0
2024-03-25 13:30:00,150.73,150.84,150.65,150.84,7132.0,146.275,146.3818,146.1974,146.3818,7132.0
2024-03-25 13:35:00,150.85,150.95,150.81,150.93,6126.0,146.3915,146.4885,146.3527,146.4691,6126.0
2024-03-25 13:40:00,150.92,150.95,150.85,150.95,11527.0,146.4594,146.4885,146.3915,146.4885,11527.0
2024-03-25 13:45:00,150.96,150.98,150.64,150.73,6044.0,146.4982,146.5176,146.1877,146.275,6044.0
2024-03-25 13:50:00,150.72,150.83,150.71,150.8,3230.0,146.2653,146.3721,146.2556,146.3429,3230.0
2024-03-25 13:55:00,150.8,150.83,150.68,150.68,8053.0,146.3429,146.3721,146.2265,146.2265,8053.0
2024-03-25 14:00:00,150.72,150.72,150.31,150.34,3089.0,146.2653,146.2653,145.8674,145.8965,3089.0
2024-03-25 14:05:00,150.34,150.38,150.25,150.38,3607.0,145.8965,145.9354,145.8092,145.9354,3607.0
2024-03-25 14:10:00,150.36,150.59,150.34,150.34,55346.0,145.916,146.1392,145.8965,145.8965,55346.0
2024-03-25 14:15:00,150.34,150.51,150.3,150.47,10912.0,145.8965,146.0615,145.8577,146.0227,10912.0
2024-03-25 14:20:00,150.51,150.51,150.33,150.34,5862.0,146.0615,146.0615,145.8868,145.8965,5862.0
2024-03-25 14:25:00,150.4,150.47,150.33,150.47,4271.0,145.9548,146.0227,145.8868,146.0227,4271.0
2024-03-25 14:30:00,150.41,150.41,150.33,150.34,1821.0,145.9645,145.9645,145.8868,145.8965,1821.0
2024-03-25 14:35:00,150.33,150.46,150.2,150.4,6496.0,145.8868,146.013,145.7607,145.9548,6496.0
2024-03-25 14:40:00,150.46,150.53,150.37,150.41,8114.0,146.013,146.0809,145.9257,145.9645,8114.0
2024-03-25 14:45:00,150.39,150.46,150.35,150.4,3750.0,145.9451,146.013,145.9062,145.9548,3750.0
2024-03-25 14:50:00,150.4,150.61,150.35,150.61,40300.0,145.9548,146.1586,145.9062,146.1586,40300.0
2024-03-25 14:55:00,150.67,150.83,150.6,150.83,6707.0,146.2168,146.3721,146.1489,146.3721,6707.0
2024-03-25 15:00:00,150.83,151.01,150.8,151.01,3494.0,146.3721,146.5467,146.3429,146.5467,3494.0
2024-03-25 15:05:00,151.03,151.16,150.98,151.09,9239.0,146.5661,146.6923,146.5176,146.6244,9239.0
2024-03-25 15:10:00,151.04,151.14,150.77,150.8,14803.0,146.5759,146.6729,146.3138,146.3429,14803.0
2024-03-25 15:15:00,150.81,150.82,150.37,150.41,28423.0,146.3527,146.3624,145.9257,145.9645,28423.0
2024-03-25 15:20:00,150.38,150.7,150.38,150.7,10536.0,145.9354,146.2459,145.9354,146.2459,10536.0
2024-03-25 15:25:00,150.67,150.7,150.42,150.63,45570.0,146.2168,146.2459,145.9742,146.178,45570.0
2024-03-25 15:30:00,150.63,151.02,150.61,150.88,38567.0,146.178,146.5564,146.1586,146.4206,38567.0
2024-03-25 15:35:00,150.92,151.2,150.88,151.19,12998.0,146.4594,146.7311,146.4206,146.7214,12998.0
2024-03-25 15:40:00,151.21,151.27,151.15,151.21,22957.0,146.7408,146.7991,146.6826,146.7408,22957.0
2024-03-25 15:45:00,151.21,151.3,150.96,151.02,29107.0,146.7408,146.8282,146.4982,146.5564,29107.0
2024-03-25 15:50:00,150.99,151.02,150.68,150.88,47592.0,146.5273,146.5564,146.2265,146.4206,47592.0
2024-03-25 15:55:00,150.91,150.91,150.73,150.78,149799.0,146.4497,146.4497,146.275,146.3235,149799.0
2024-03-26 09:30:00,151.67,151.67,150.51,150.69,30209.0,147.1872,147.1872,146.0615,146.2362,30209.0
2024-03-26 09:35:00,150.5,150.62,150.15,150.29,5515.0,146.0518,146.1683,145.7122,145.848,5515.0
2024-03-26 09:40:00,150.4,151.02,150.22,150.69,20763.0,145.9548,146.5564,145.7801,146.2362,20763.0
2024-03-26 09:45:00,150.75,151.51,150.72,151.5,54764.0,146.2944,147.032,146.2653,147.0223,54764.0
2024-03-26 09:50:00,151.53,151.61,151.29,151.29,12803.0,147.0514,147.129,146.8185,146.8185,12803.0
2024-03-26 09:55:00,151.26,151.47,151.1,151.1,5086.0,146.7894,146.9931,146.6341,146.6341,5086.0
2024-03-26 10:00:00,151.08,151.49,150.96,151.31,7430.0,146.6147,147.0126,146.4982,146.8379,7430.0
2024-03-26 10:05:00,151.29,151.83,151.28,151.55,13150.0,146.8185,147.3425,146.8088,147.0708,13150.0
2024-03-26 10:10:00,151.59,152.07,151.59,151.78,10889.0,147.1096,147.5754,147.1096,147.294,10889.0
2024-03-26 10:15:00,151.83,151.93,151.61,151.78,13758.0,147.3425,147.4395,147.129,147.294,13758.0
2024-03-26 10:20:00,151.82,152.13,151.55,152.12,7607.0,147.3328,147.6336,147.0708,147.6239,7607.0
2024-03-26 10:25:00,152.16,152.3,152.04,152.27,7482.0,147.6628,147.7986,147.5463,147.7695,7482.0
2024-03-26 10:30:00,152.32,152.38,152.13,152.28,22415.0,147.818,147.8762,147.6336,147.7792,22415.0
2024-03-26 10:35:00,152.3,152.3,151.76,151.79,8848.0,147.7986,147.7986,147.2746,147.3037,8848.0
2024-03-26 10:40:00,151.81,152.04,151.81,152.0,14092.0,147.3231,147.5463,147.3231,147.5075,14092.0
2024-03-26 10:45:00,152.0,152.08,151.85,151.88,4953.0,147.5075,147.5851,147.3619,147.391,4953.0
2024-03-26 10:50:00,151.9,151.91,151.6,151.81,11451.0,147.4104,147.4201,147.1193,147.3231,11451.0
2024-03-26 10:55:00,151.82,151.92,151.78,151.81,39066.0,147.3328,147.4298,147.294,147.3231,39066.0
2024-03-26 11:00:00,151.81,151.81,151.62,151.64,8024.0,147.3231,147.3231,147.1387,147.1581,8024.0
2024-03-26 11:05:00,151.62,151.8,151.57,151.61,4325.0,147.1387,147.3134,147.0902,147.129,4325.0
2024-03-26 11:10:00,151.63,151.81,151.53,151.74,24563.0,147.1484,147.3231,147.0514,147.2552,24563.0
2024-03-26 11:15:00,151.74,151.97,151.68,151.9,6271.0,147.2552,147.4784,147.1969,147.4104,6271.0
2024-03-26 11:20:00,151.94,152.04,151.83,151.97,8176.0,147.4493,147.5463,147.3425,147.4784,8176.0
2024-03-26 11:25:00,151.94,152.13,151.88,152.11,29082.0,147.4493,147.6336,147.391,147.6142,29082.0
2024-03-26 11:30:00,152.05,152.2,151.94,152.07,7155.0,147.556,147.7016,147.4493,147.5754,7155.0
2024-03-26 11:35:00,152.12,152.18,151.98,152.15,15087.0,147.6239,147.6822,147.4881,147.653,15087.0
2024-03-26 11:40:00,152.15,152.39,152.13,152.31,8575.0,147.653,147.886,147.6336,147.8083,8575.0
2024-03-26 11:45:00,152.27,152.29,152.17,152.26,4455.0,147.7695,147.7889,147.6725,147.7598,4455.0
2024-03-26 11:50:00,152.26,152.3,152.22,152.22,3968.0,147.7598,147.7986,147.721,147.721,3968.0
2024-03-26 11:55:00,152.25,152.27,152.05,152.05,7109.0,147.7501,147.7695,147.556,147.556,7109.0
2024-03-26 12:00:00,152.04,152.15,151.95,152.14,3277.0,147.5463,147.653,147.459,147.6433,3277.0
2024-03-26 12:05:00,152.14,152.14,152.04,152.05,4663.0,147.6433,147.6433,147.5463,147.556,4663.0
2024-03-26 12:10:00,152.05,152.06,151.95,152.01,5930.0,147.556,147.5657,147.459,147.5172,5930.0
2024-03-26 12:15:00,152.01,152.07,151.95,151.95,6996.0,147.5172,147.5754,147.459,147.459,6996.0
2024-03-26 12:20:00,151.98,152.06,151.98,152.03,3453.0,147.4881,147.5657,147.4881,147.5366,3453.0
2024-03-26 12:25:00,152.07,152.12,152.02,152.02,5155.0,147.5754,147.6239,147.5269,147.5269,5155.0
2024-03-26 12:30:00,152.03,152.06,151.94,151.96,3705.0,147.5366,147.5657,147.4493,147.4687,3705.0
2024-03-26 12:35:00,151.96,152.01,151.9,151.95,6029.0,147.4687,147.5172,147.4104,147.459,6029.0
2024-03-26 12:40:00,151.95,152.05,151.95,152.0,6218.0,147.459,147.556,147.459,147.5075,6218.0
2024-03-26 12:45:00,151.99,152.01,151.93,152.0,4486.0,147.4978,147.5172,147.4395,147.5075,4486.0
2024-03-26 12:50:00,151.98,152.18,151.98,152.1,3997.0,147.4881,147.6822,147.4881,147.6045,3997.0
2024-03-26 12:55:00,152.07,152.12,152.03,152.08,9350.0,147.5754,147.6239,147.5366,147.5851,9350.0
2024-03-26 13:00:00,152.05,152.2,152.03,152.12,4913.0,147.556,147.7016,147.5366,147.6239,4913.0
2024-03-26 13:05:00,152.12,152.48,152.11,152.34,9658.0,147.6239,147.9733,147.6142,147.8374,9658.0
2024-03-26 13:10:00,152.34,152.4,152.22,152.22,16327.0,147.8374,147.8957,147.721,147.721,16327.0
2024-03-26 13:15:00,152.22,152.27,152.05,152.2,10581.0,147.721,147.7695,147.556,147.7016,10581.0
2024-03-26 13:20:00,152.19,152.29,152.16,152.24,2706.0,147.6919,147.7889,147.6628,147.7404,2706.0
2024-03-26 13:25:00,152.26,152.26,152.13,152.15,4286.0,147.7598,147.7598,147.6336,147.653,4286.0
2024-03-26 13:30:00,152.14,152.19,152.05,152.05,5929.0,147.6433,147.6919,147.556,147.556,5929.0
2024-03-26 13:35:00,152.01,152.02,151.76,151.76,5805.0,147.5172,147.5269,147.2746,147.2746,5805.0
2024-03-26 13:40:00,151.74,151.81,151.72,151.73,2680.0,147.2552,147.3231,147.2358,147.2455,2680.0
2024-03-26 13:45:00,151.75,151.92,151.68,151.68,5127.0,147.2649,147.4298,147.1969,147.1969,5127.0
2024-03-26 13:50:00,151.66,151.79,151.66,151.68,3906.0,147.1775,147.3037,147.1775,147.1969,3906.0
2024-03-26 13:55:00,151.74,151.75,151.69,151.69,2176.0,147.2552,147.2649,147.2066,147.2066,2176.0
2024-03-26 14:00:00,151.69,151.7,151.58,151.6,3515.0,147.2066,147.2163,147.0999,147.1193,3515.0
2024-03-26 14:05:00,151.56,151.62,151.46,151.46,5020.0,147.0805,147.1387,146.9834,146.9834,5020.0
2024-03-26 14:10:00,151.38,151.43,151.25,151.33,2917.0,146.9058,146.9543,146.7796,146.8573,2917.0
2024-03-26 14:15:00,151.34,151.36,151.27,151.34,3469.0,146.867,146.8864,146.7991,146.867,3469.0
2024-03-26 14:20:00,151.33,151.38,151.25,151.38,2801.0,146.8573,146.9058,146.7796,146.9058,2801.0
2024-03-26 14:25:00,151.37,151.39,151.33,151.36,2317.0,146.8961,146.9155,146.8573,146.8864,2317.0
2024-03-26 14:30:00,151.4,151.5,151.4,151.47,2053.0,146.9252,147.0223,146.9252,146.9931,2053.0
2024-03-26 14:35:00,151.46,151.51,151.43,151.47,2764.0,146.9834,147.032,146.9543,146.9931,2764.0
2024-03-26 14:40:00,151.52,151.52,151.41,151.46,3142.0,147.0417,147.0417,146.9349,146.9834,3142.0
2024-03-26 14:45:00,151.5,151.53,151.44,151.53,3810.0,147.0223,147.0514,146.964,147.0514,3810.0
2024-03-26 14:50:00,151.55,151.56,151.42,151.49,7353.0,147.0708,147.0805,146.9446,147.0126,7353.0
2024-03-26 14:55:00,151.49,151.58,151.41,151.44,4006.0,147.0126,147.0999,146.9349,146.964,4006.0
2024-03-26 15:00:00,151.44,151.44,151.3,151.33,7931.0,146.964,146.964,146.8282,146.8573,7931.0
2024-03-26 15:05:00,151.29,151.51,151.25,151.49,3609.0,146.8185,147.032,146.7796,147.0126,3609.0
2024-03-26 15:10:00,151.48,151.75,151.48,151.75,8501.0,147.0028,147.2649,147.0028,147.2649,8501.0
2024-03-26 15:15:00,151.75,151.92,151.72,151.77,9588.0,147.2649,147.4298,147.2358,147.2843,9588.0
2024-03-26 15:20:00,151.76,151.78,151.6,151.61,10138.0,147.2746,147.294,147.1193,147.129,10138.0
2024-03-26 15:25:00,151.59,151.63,151.48,151.58,8545.0,147.1096,147.1484,147.0028,147.0999,8545.0
2024-03-26 15:30:00,151.58,151.64,151.41,151.41,15567.0,147.0999,147.1581,146.9349,146.9349,15567.0
2024-03-26 15:35:00,151.43,151.43,151.23,151.38,10023.0,146.9543,146.9543,146.7602,146.9058,10023.0
2024-03-26 15:40:00,151.36,151.52,151.36,151.45,12827.0,146.8864,147.0417,146.8864,146.9737,12827.0
2024-03-26 15:45:00,151.39,151.46,151.2,151.25,14902.0,146.9155,146.9834,146.7311,146.7796,14902.0
2024-03-26 15:50:00,151.28,151.42,151.25,151.37,25935.0,146.8088,146.9446,146.7796,146.8961,25935.0
2024-03-26 15:55:00,151.38,151.43,150.65,150.7,119929.0,146.9058,146.9543,146.1974,146.2459,119929.0
2024-03-27 09:30:00,151.26,151.94,151.26,151.92,13236.0,146.7894,147.4493,146.7894,147.4298,13236.0
2024-03-27 09:35:00,152.24,152.75,152.07,152.75,14436.0,147.7404,148.2353,147.5754,148.2353,14436.0
2024-03-27 09:40:00,152.67,152.68,152.06,152.22,58848.0,148.1577,148.1674,147.5657,147.721,58848.0
2024-03-27 09:45:00,152.28,152.46,152.19,152.34,5008.0,147.7792,147.9539,147.6919,147.8374,5008.0
2024-03-27 09:50:00,152.23,152.26,151.68,152.2,13639.0,147.7307,147.7598,147.1969,147.7016,13639.0
2024-03-27 09:55:00,152.13,152.67,152.05,152.65,7150.0,147.6336,148.1577,147.556,148.1383,7150.0
2024-03-27 10:00:00,152.53,152.65,152.19,152.24,14207.0,148.0218,148.1383,147.6919,147.7404,14207.0
2024-03-27 10:05:00,152.2,152.34,152.1,152.2,8887.0,147.7016,147.8374,147.6045,147.7016,8887.0
2024-03-27 10:10:00,152.16,152.59,152.13,152.27,54863.0,147.6628,148.08,147.6336,147.7695,54863.0
2024-03-27 10:15:00,152.25,152.46,152.05,152.42,14288.0,147.7501,147.9539,147.556,147.9151,14288.0
2024-03-27 10:20:00,152.38,152.43,152.09,152.18,8258.0,147.8762,147.9248,147.5948,147.6822,8258.0
2024-03-27 10:25:00,152.13,152.23,151.98,152.02,7771.0,147.6336,147.7307,147.4881,147.5269,7771.0
2024-03-27 10:30:00,152.06,152.24,152.05,152.18,8530.0,147.5657,147.7404,147.556,147.6822,8530.0
2024-03-27 10:35:00,152.18,152.37,152.05,152.34,8253.0,147.6822,147.8665,147.556,147.8374,8253.0
2024-03-27 10:40:00,152.43,152.62,152.37,152.44,5358.0,147.9248,148.1092,147.8665,147.9345,5358.0
2024-03-27 10:45:00,152.45,152.56,152.44,152.5,4599.0,147.9442,148.0509,147.9345,147.9927,4599.0
2024-03-27 10:50:00,152.59,152.7,152.5,152.69,5027.0,148.08,148.1868,147.9927,148.1771,5027.0
2024-03-27 10:55:00,152.69,152.71,152.5,152.5,6162.0,148.1771,148.1965,147.9927,147.9927,6162.0
2024-03-27 11:00:00,152.54,152.87,152.41,152.84,16648.0,148.0315,148.3518,147.9054,148.3227,16648.0
2024-03-27 11:05:00,152.84,153.01,152.64,152.73,10011.0,148.3227,148.4876,148.1286,148.2159,10011.0
2024-03-27 11:10:00,152.72,152.86,152.44,152.52,5418.0,148.2062,148.3421,147.9345,148.0121,5418.0
2024-03-27 11:15:00,152.46,152.58,152.4,152.56,8116.0,147.9539,148.0703,147.8957,148.0509,8116.0
2024-03-27 11:20:00,152.46,152.55,152.43,152.48,2875.0,147.9539,148.0412,147.9248,147.9733,2875.0
2024-03-27 11:25:00,152.55,152.77,152.53,152.75,9764.0,148.0412,148.2547,148.0218,148.2353,9764.0
2024-03-27 11:30:00,152.77,152.79,152.49,152.72,44633.0,148.2547,148.2741,147.983,148.2062,44633.0
2024-03-27 11:35:00,152.69,153.11,152.69,152.85,20089.0,148.1771,148.5847,148.1771,148.3324,20089.0
2024-03-27 11:40:00,152.85,152.93,152.69,152.77,20639.0,148.3324,148.41,148.1771,148.2547,20639.0
2024-03-27 11:45:00,152.78,152.91,152.52,152.54,5591.0,148.2644,148.3906,148.0121,148.0315,5591.0
2024-03-27 11:50:00,152.59,152.6,152.36,152.45,7394.0,148.08,148.0897,147.8568,147.9442,7394.0
2024-03-27 11:55:00,152.53,152.56,152.0,152.03,68029.0,148.0218,148.0509,147.5075,147.5366,68029.0
2024-03-27 12:00:00,152.04,152.14,151.98,152.04,8914.0,147.5463,147.6433,147.4881,147.5463,8914.0
2024-03-27 12:05:00,152.01,152.01,151.85,151.89,3512.0,147.5172,147.5172,147.3619,147.4007,3512.0
2024-03-27 12:10:00,151.89,152.04,151.86,151.9,2647.0,147.4007,147.5463,147.3716,147.4104,2647.0
2024-03-27 12:15:00,151.97,152.07,151.91,152.07,2583.0,147.4784,147.5754,147.4201,147.5754,2583.0
2024-03-27 12:20:00,152.01,152.03,151.85,151.93,5306.0,147.5172,147.5366,147.3619,147.4395,5306.0
2024-03-27 12:25:00,151.93,152.03,151.82,152.02,5292.0,147.4395,147.5366,147.3328,147.5269,5292.0
2024-03-27 12:30:00,152.0,152.15,151.95,151.95,12724.0,147.5075,147.653,147.459,147.459,12724.0
2024-03-27 12:35:00,151.9,152.04,151.85,151.89,5311.0,147.4104,147.5463,147.3619,147.4007,5311.0
2024-03-27 12:40:00,151.94,152.08,151.94,152.05,2948.0,147.4493,147.5851,147.4493,147.556,2948.0
2024-03-27 12:45:00,152.08,152.18,151.98,152.1,4092.0,147.5851,147.6822,147.4881,147.6045,4092.0
2024-03-27 12:50:00,152.13,152.22,152.03,152.13,3276.0,147.6336,147.721,147.5366,147.6336,3276.0
2024-03-27 12:55:00,152.11,152.2,152.09,152.18,4023.0,147.6142,147.7016,147.5948,147.6822,4023.0
2024-03-27 13:00:00,152.15,152.5,152.14,152.27,6908.0,147.653,147.9927,147.6433,147.7695,6908.0
2024-03-27 13:05:00,152.22,152.29,152.06,152.11,7062.0,147.721,147.7889,147.5657,147.6142,7062.0
2024-03-27 13:10:00,152.15,152.15,151.99,152.04,5787.0,147.653,147.653,147.4978,147.5463,5787.0
2024-03-27 13:15:00,152.07,152.07,151.92,151.97,6214.0,147.5754,147.5754,147.4298,147.4784,6214.0
2024-03-27 13:20:00,151.97,152.07,151.93,152.01,9421.0,147.4784,147.5754,147.4395,147.5172,9421.0
2024-03-27 13:25:00,152.01,152.23,152.01,152.16,5550.0,147.5172,147.7307,147.5172,147.6628,5550.0
2024-03-27 13:30:00,152.14,152.18,152.08,152.08,5227.0,147.6433,147.6822,147.5851,147.5851,5227.0
2024-03-27 13:35:00,152.09,152.12,151.91,151.94,13725.0,147.5948,147.6239,147.4201,147.4493,13725.0
2024-03-27 13:40:00,151.93,151.93,151.81,151.86,6174.0,147.4395,147.4395,147.3231,147.3716,6174.0
2024-03-27 13:45:00,151.88,151.9,151.82,151.9,5480.0,147.391,147.4104,147.3328,147.4104,5480.0
2024-03-27 13:50:00,151.91,151.97,151.87,151.94,5649.0,147.4201,147.4784,147.3813,147.4493,5649.0
2024-03-27 13:55:00,151.94,151.99,151.87,151.97,9012.0,147.4493,147.4978,147.3813,147.4784,9012.0
2024-03-27 14:00:00,151.97,152.27,151.92,152.2,13588.0,147.4784,147.7695,147.4298,147.7016,13588.0
2024-03-27 14:05:00,152.2,152.32,151.99,152.26,10873.0,147.7016,147.818,147.4978,147.7598,10873.0
2024-03-27 14:10:00,152.27,152.45,152.27,152.45,3115.0,147.7695,147.9442,147.7695,147.9442,3115.0
2024-03-27 14:15:00,152.42,152.45,152.26,152.32,5843.0,147.9151,147.9442,147.7598,147.818,5843.0
2024-03-27 14:20:00,152.32,152.41,152.31,152.38,2889.0,147.818,147.9054,147.8083,147.8762,2889.0
2024-03-27 14:25:00,152.36,152.75,152.35,152.71,8084.0,147.8568,148.2353,147.8471,148.1965,8084.0
2024-03-27 14:30:00,152.67,152.67,152.56,152.6,3067.0,148.1577,148.1577,148.0509,148.0897,3067.0
2024-03-27 14:35:00,152.6,152.76,152.57,152.7,6570.0,148.0897,148.245,148.0606,148.1868,6570.0
2024-03-27 14:40:00,152.71,152.76,152.67,152.75,4639.0,148.1965,148.245,148.1577,148.2353,4639.0
2024-03-27 14:45:00,152.73,152.82,152.69,152.81,8210.0,148.2159,148.3032,148.1771,148.2935,8210.0
2024-03-27 14:50:00,152.82,153.03,152.79,153.03,9200.0,148.3032,148.507,148.2741,148.507,9200.0
2024-03-27 14:55:00,153.03,153.1,152.95,152.98,7310.0,148.507,148.575,148.4294,148.4585,7310.0
2024-03-27 15:00:00,152.99,153.02,152.84,152.85,3963.0,148.4682,148.4973,148.3227,148.3324,3963.0
2024-03-27 15:05:00,152.86,152.88,152.68,152.8,10853.0,148.3421,148.3615,148.1674,148.2838,10853.0
2024-03-27 15:10:00,152.78,152.84,152.7,152.7,7970.0,148.2644,148.3227,148.1868,148.1868,7970.0
2024-03-27 15:15:00,152.71,152.71,152.45,152.53,7773.0,148.1965,148.1965,147.9442,148.0218,7773.0
2024-03-27 15:20:00,152.56,152.74,152.53,152.74,8515.0,148.0509,148.2256,148.0218,148.2256,8515.0
2024-03-27 15:25:00,152.71,152.84,152.65,152.78,15331.0,148.1965,148.3227,148.1383,148.2644,15331.0
2024-03-27 15:30:00,152.78,152.92,152.72,152.92,11415.0,148.2644,148.4003,148.2062,148.4003,11415.0
2024-03-27 15:35:00,152.92,153.14,152.87,153.14,17974.0,148.4003,148.6138,148.3518,148.6138,17974.0
2024-03-27 15:40:00,153.14,153.6,153.1,153.6,20177.0,148.6138,149.0602,148.575,149.0602,20177.0
2024-03-27 15:45:00,153.59,153.86,153.5,153.84,34971.0,149.0505,149.3125,148.9631,149.2931,34971.0
2024-03-27 15:50:00,153.85,153.89,153.6,153.69,43004.0,149.3028,149.3416,149.0602,149.1475,43004.0
2024-03-27 15:55:00,153.72,154.35,153.7,154.3,106323.0,149.1766,149.788,149.1572,149.7395,106323.0
2024-03-28 09:30:00,154.84,155.71,154.77,154.91,29462.0,150.2635,151.1078,150.1956,150.3315,29462.0
2024-03-28 09:35:00,155.35,155.35,154.02,154.56,16411.0,150.7585,150.7585,149.4678,149.9918,16411.0
2024-03-28 09:40:00,154.38,155.04,153.64,154.83,15578.0,149.8171,150.4576,149.099,150.2538,15578.0
2024-03-28 09:45:00,154.81,154.97,153.75,153.82,15928.0,150.2344,150.3897,149.2058,149.2737,15928.0
2024-03-28 09:50:00,153.66,154.39,153.65,154.12,11978.0,149.1184,149.8268,149.1087,149.5648,11978.0
2024-03-28 09:55:00,154.01,154.08,153.82,153.83,8954.0,149.4581,149.526,149.2737,149.2834,8954.0
2024-03-28 10:00:00,153.97,154.67,153.85,154.59,43151.0,149.4193,150.0986,149.3028,150.0209,43151.0
2024-03-28 10:05:00,154.67,155.2,154.61,155.07,8148.0,150.0986,150.6129,150.0403,150.4867,8148.0
2024-03-28 10:10:00,155.03,155.19,154.93,155.09,5298.0,150.4479,150.6032,150.3509,150.5062,5298.0
2024-03-28 10:15:00,155.14,155.35,155.02,155.02,8677.0,150.5547,150.7585,150.4382,150.4382,8677.0
2024-03-28 10:20:00,155.07,155.34,155.05,155.18,10091.0,150.4867,150.7488,150.4673,150.5935,10091.0
2024-03-28 10:25:00,155.06,155.35,155.0,155.25,5669.0,150.477,150.7585,150.4188,150.6614,5669.0
2024-03-28 10:30:00,155.3,155.36,154.91,155.06,15860.0,150.7099,150.7682,150.3315,150.477,15860.0
2024-03-28 10:35:00,154.99,155.04,154.8,154.99,7691.0,150.4091,150.4576,150.2247,150.4091,7691.0
2024-03-28 10:40:00,154.94,155.15,154.92,155.07,7604.0,150.3606,150.5644,150.3412,150.4867,7604.0
2024-03-28 10:45:00,155.01,155.41,155.01,155.4,6253.0,150.4285,150.8167,150.4285,150.807,6253.0
2024-03-28 10:50:00,155.41,155.64,155.41,155.64,3862.0,150.8167,151.0399,150.8167,151.0399,3862.0
2024-03-28 10:55:00,155.64,155.64,155.3,155.31,5000.0,151.0399,151.0399,150.7099,150.7196,5000.0
2024-03-28 11:00:00,155.29,155.42,155.25,155.29,22162.0,150.7002,150.8264,150.6614,150.7002,22162.0
2024-03-28 11:05:00,155.41,155.43,155.25,155.35,6307.0,150.8167,150.8361,150.6614,150.7585,6307.0
2024-03-28 11:10:00,155.34,155.48,155.32,155.37,3969.0,150.7488,150.8846,150.7294,150.7779,3969.0
2024-03-28 11:15:00,155.49,155.62,155.35,155.61,13597.0,150.8943,151.0205,150.7585,151.0108,13597.0
2024-03-28 11:20:00,155.56,155.68,155.55,155.6,3634.0,150.9623,151.0787,150.9526,151.0011,3634.0
2024-03-28 11:25:00,155.61,155.66,155.55,155.64,6116.0,151.0108,151.0593,150.9526,151.0399,6116.0
2024-03-28 11:30:00,155.6,155.6,155.48,155.48,3045.0,151.0011,151.0011,150.8846,150.8846,3045.0
2024-03-28 11:35:00,155.46,155.53,155.23,155.45,7541.0,150.8652,150.9331,150.642,150.8555,7541.0
2024-03-28 11:40:00,155.48,155.48,155.32,155.36,2924.0,150.8846,150.8846,150.7294,150.7682,2924.0
2024-03-28 11:45:00,155.38,155.41,155.23,155.34,10212.0,150.7876,150.8167,150.642,150.7488,10212.0
2024-03-28 11:50:00,155.31,155.67,155.31,155.64,3816.0,150.7196,151.069,150.7196,151.0399,3816.0
2024-03-28 11:55:00,155.62,155.68,155.59,155.68,2570.0,151.0205,151.0787,150.9914,151.0787,2570.0
2024-03-28 12:00:00,155.61,155.94,155.61,155.91,9230.0,151.0108,151.331,151.0108,151.3019,9230.0
2024-03-28 12:05:00,155.95,156.04,155.92,156.0,2642.0,151.3407,151.4281,151.3116,151.3893,2642.0
2024-03-28 12:10:00,155.94,155.95,155.83,155.83,2433.0,151.331,151.3407,151.2243,151.2243,2433.0
2024-03-28 12:15:00,155.77,156.0,155.7,155.9,13513.0,151.1661,151.3893,151.0981,151.2922,13513.0
2024-03-28 12:20:00,155.94,156.08,155.93,156.08,5031.0,151.331,151.4669,151.3213,151.4669,5031.0
2024-03-28 12:25:00,156.09,156.15,156.02,156.08,4948.0,151.4766,151.5348,151.4087,151.4669,4948.0
2024-03-28 12:30:00,156.08,156.33,156.02,156.33,22488.0,151.4669,151.7095,151.4087,151.7095,22488.0
2024-03-28 12:35:00,156.29,156.41,156.24,156.41,4561.0,151.6707,151.7871,151.6222,151.7871,4561.0
2024-03-28 12:40:00,156.4,156.56,156.33,156.51,3725.0,151.7774,151.9327,151.7095,151.8842,3725.0
2024-03-28 12:45:00,156.53,156.57,156.27,156.34,5322.0,151.9036,151.9424,151.6513,151.7192,5322.0
2024-03-28 12:50:00,156.37,156.45,156.33,156.38,2167.0,151.7483,151.826,151.7095,151.758,2167.0
2024-03-28 12:55:00,156.4,156.47,156.01,156.05,5560.0,151.7774,151.8454,151.399,151.4378,5560.0
2024-03-28 13:00:00,156.02,156.08,155.97,155.98,2123.0,151.4087,151.4669,151.3601,151.3698,2123.0
2024-03-28 13:05:00,155.96,155.97,155.86,155.93,3996.0,151.3504,151.3601,151.2534,151.3213,3996.0
2024-03-28 13:10:00,155.93,155.99,155.84,155.88,2152.0,151.3213,151.3796,151.234,151.2728,2152.0
2024-03-28 13:15:00,155.89,155.96,155.85,155.89,3795.0,151.2825,151.3504,151.2437,151.2825,3795.0
2024-03-28 13:20:00,155.93,156.45,155.86,156.28,28322.0,151.3213,151.826,151.2534,151.661,28322.0
2024-03-28 13:25:00,156.3,156.49,156.11,156.16,6403.0,151.6804,151.8648,151.496,151.5445,6403.0
2024-03-28 13:30:00,156.14,156.27,156.09,156.1,2266.0,151.5251,151.6513,151.4766,151.4863,2266.0
2024-03-28 13:35:00,156.06,156.24,156.02,156.2,21654.0,151.4475,151.6222,151.4087,151.5833,21654.0
2024-03-28 13:40:00,156.27,156.3,156.19,156.3,3312.0,151.6513,151.6804,151.5736,151.6804,3312.0
2024-03-28 13:45:00,156.31,156.31,155.88,155.88,3990.0,151.6901,151.6901,151.2728,151.2728,3990.0
2024-03-28 13:50:00,155.92,155.92,155.55,155.6,9222.0,151.3116,151.3116,150.9526,151.0011,9222.0
2024-03-28 13:55:00,155.6,155.66,155.3,155.36,10150.0,151.0011,151.0593,150.7099,150.7682,10150.0
2024-03-28 14:00:00,155.31,155.64,155.31,155.53,4385.0,150.7196,151.0399,150.7196,150.9331,4385.0
2024-03-28 14:05:00,155.55,155.69,155.52,155.52,1998.0,150.9526,151.0884,150.9234,150.9234,1998.0
2024-03-28 14:10:00,155.61,155.68,155.5,155.65,6501.0,151.0108,151.0787,150.904,151.0496,6501.0
2024-03-28 14:15:00,155.65,155.96,155.64,155.96,8116.0,151.0496,151.3504,151.0399,151.3504,8116.0
2024-03-28 14:20:00,155.91,156.21,155.87,156.14,9771.0,151.3019,151.593,151.2631,151.5251,9771.0
2024-03-28 14:25:00,156.22,156.4,156.22,156.36,11013.0,151.6028,151.7774,151.6028,151.7386,11013.0
2024-03-28 14:30:00,156.26,156.36,156.22,156.36,5803.0,151.6416,151.7386,151.6028,151.7386,5803.0
2024-03-28 14:35:00,156.31,156.36,155.95,155.99,7363.0,151.6901,151.7386,151.3407,151.3796,7363.0
2024-03-28 14:40:00,155.95,155.95,155.65,155.71,8124.0,151.3407,151.3407,151.0496,151.1078,8124.0
2024-03-28 14:45:00,155.67,155.76,155.4,155.48,5030.0,151.069,151.1563,150.807,150.8846,5030.0
2024-03-28 14:50:00,155.45,156.02,155.39,156.02,14433.0,150.8555,151.4087,150.7973,151.4087,14433.0
2024-03-28 14:55:00,156.03,156.13,155.96,156.13,10077.0,151.4184,151.5154,151.3504,151.5154,10077.0
2024-03-28 15:00:00,156.11,156.2,156.08,156.1,6571.0,151.496,151.5833,151.4669,151.4863,6571.0
2024-03-28 15:05:00,156.09,156.13,155.97,156.03,9525.0,151.4766,151.5154,151.3601,151.4184,9525.0
2024-03-28 15:10:00,156.05,156.07,155.89,155.99,8150.0,151.4378,151.4572,151.2825,151.3796,8150.0
2024-03-28 15:15:00,155.99,156.04,155.95,155.99,7453.0,151.3796,151.4281,151.3407,151.3796,7453.0
2024-03-28 15:20:00,155.99,156.17,155.98,156.11,8176.0,151.3796,151.5542,151.3698,151.496,8176.0
2024-03-28 15:25:00,156.12,156.31,156.11,156.27,9681.0,151.5057,151.6901,151.496,151.6513,9681.0
2024-03-28 15:30:00,156.28,156.35,156.25,156.25,22682.0,151.661,151.7289,151.6319,151.6319,22682.0
2024-03-28 15:35:00,156.26,156.42,156.18,156.27,20040.0,151.6416,151.7968,151.5639,151.6513,20040.0
2024-03-28 15:40:00,156.27,156.37,155.92,156.04,21218.0,151.6513,151.7483,151.3116,151.4281,21218.0
2024-03-28 15:45:00,156.01,156.14,155.85,155.94,16525.0,151.399,151.5251,151.2437,151.331,16525.0
2024-03-28 15:50:00,155.91,156.23,155.65,156.2,60094.0,151.3019,151.6125,151.0496,151.5833,60094.0
2024-03-28 15:55:00,156.18,156.35,155.94,156.23,143865.0,151.5639,151.7289,151.331,151.6125,143865.0
2024-04-01 09:30:00,156.23,157.46,156.23,156.97,17220.0,151.6125,152.8061,151.6125,152.3306,17220.0
2024-04-01 09:35:00,157.39,158.99,157.17,158.93,16190.0,152.7382,154.2909,152.5247,154.2327,16190.0
2024-04-01 09:40:00,158.88,159.43,158.75,158.79,16753.0,154.1841,154.7179,154.058,154.0968,16753.0
2024-04-01 09:45:00,158.81,159.55,158.64,159.55,17228.0,154.1162,154.8343,153.9512,154.8343,17228.0
2024-04-01 09:50:00,159.46,159.93,159.32,159.71,32278.0,154.747,155.2031,154.6111,154.9896,32278.0
2024-04-01 09:55:00,159.6,159.84,159.25,159.46,30658.0,154.8829,155.1158,154.5432,154.747,30658.0
2024-04-01 10:00:00,159.43,159.6,159.11,159.44,10980.0,154.7179,154.8829,154.4073,154.7276,10980.0
2024-04-01 10:05:00,159.45,159.51,158.43,158.49,12028.0,154.7373,154.7955,153.7474,153.8057,12028.0
2024-04-01 10:10:00,158.53,158.61,158.34,158.41,8746.0,153.8445,153.9221,153.6601,153.728,8746.0
2024-04-01 10:15:00,158.32,158.42,157.78,157.91,12259.0,153.6407,153.7377,153.1166,153.2428,12259.0
2024-04-01 10:20:00,158.01,158.12,157.73,157.79,5207.0,153.3398,153.4466,153.0681,153.1263,5207.0
2024-04-01 10:25:00,157.78,158.02,157.58,157.75,15334.0,153.1166,153.3496,152.9226,153.0875,15334.0
2024-04-01 10:30:00,157.88,158.21,157.88,158.08,7913.0,153.2137,153.5339,153.2137,153.4078,7913.0
2024-04-01 10:35:00,158.24,158.24,157.77,158.02,12081.0,153.563,153.563,153.1069,153.3496,12081.0
2024-04-01 10:40:00,157.96,157.96,157.7,157.81,8111.0,153.2913,153.2913,153.039,153.1458,8111.0
2024-04-01 10:45:00,157.8,157.99,157.7,157.97,4160.0,153.1361,153.3204,153.039,153.301,4160.0
2024-04-01 10:50:00,157.92,158.1,157.76,158.07,8369.0,153.2525,153.4272,153.0972,153.3981,8369.0
2024-04-01 10:55:00,158.05,158.18,158.02,158.09,6438.0,153.3787,153.5048,153.3496,153.4175,6438.0
2024-04-01 11:00:00,158.06,158.07,157.63,157.68,5210.0,153.3884,153.3981,152.9711,153.0196,5210.0
2024-04-01 11:05:00,157.64,158.03,157.64,158.0,8033.0,152.9808,153.3593,152.9808,153.3301,8033.0
2024-04-01 11:10:00,158.05,158.14,157.92,157.95,5109.0,153.3787,153.466,153.2525,153.2816,5109.0
2024-04-01 11:15:00,157.95,158.1,157.9,158.1,4335.0,153.2816,153.4272,153.2331,153.4272,4335.0
2024-04-01 11:20:00,158.12,158.2,157.8,157.84,9493.0,153.4466,153.5242,153.1361,153.1749,9493.0
2024-04-01 11:25:00,157.82,157.86,157.49,157.53,16948.0,153.1555,153.1943,152.8352,152.874,16948.0
2024-04-01 11:30:00,157.49,157.73,157.23,157.28,9311.0,152.8352,153.0681,152.5829,152.6314,9311.0
2024-04-01 11:35:00,157.3,157.63,157.18,157.61,11993.0,152.6508,152.9711,152.5344,152.9517,11993.0
2024-04-01 11:40:00,157.61,157.8,157.47,157.8,7112.0,152.9517,153.1361,152.8158,153.1361,7112.0
2024-04-01 11:45:00,157.8,157.81,157.41,157.5,5975.0,153.1361,153.1458,152.7576,152.8449,5975.0
2024-04-01 11:50:00,157.5,157.75,157.39,157.75,8779.0,152.8449,153.0875,152.7382,153.0875,8779.0
2024-04-01 11:55:00,157.74,157.91,157.65,157.73,7171.0,153.0778,153.2428,152.9905,153.0681,7171.0
2024-04-01 12:00:00,157.69,157.9,157.63,157.83,5859.0,153.0293,153.2331,152.9711,153.1652,5859.0
2024-04-01 12:05:00,157.78,157.81,157.66,157.66,7930.0,153.1166,153.1458,153.0002,153.0002,7930.0
2024-04-01 12:10:00,157.71,157.74,157.66,157.73,3792.0,153.0487,153.0778,153.0002,153.0681,3792.0
2024-04-01 12:15:00,157.75,157.99,157.74,157.95,4693.0,153.0875,153.3204,153.0778,153.2816,4693.0
2024-04-01 12:20:00,157.95,158.0,157.88,157.91,2799.0,153.2816,153.3301,153.2137,153.2428,2799.0
2024-04-01 12:25:00,157.98,158.13,157.94,158.12,4323.0,153.3107,153.4563,153.2719,153.4466,4323.0
2024-04-01 12:30:00,158.09,158.12,157.78,157.84,7239.0,153.4175,153.4466,153.1166,153.1749,7239.0
2024-04-01 12:35:00,157.89,157.92,157.79,157.85,2973.0,153.2234,153.2525,153.1263,153.1846,2973.0
2024-04-01 12:40:00,157.82,157.84,157.73,157.81,2723.0,153.1555,153.1749,153.0681,153.1458,2723.0
2024-04-01 12:45:00,157.78,157.99,157.78,157.99,3827.0,153.1166,153.3204,153.1166,153.3204,3827.0
2024-04-01 12:50:00,157.94,158.03,157.92,157.94,3200.0,153.2719,153.3593,153.2525,153.2719,3200.0
2024-04-01 12:55:00,157.94,158.19,157.88,158.18,4738.0,153.2719,153.5145,153.2137,153.5048,4738.0
2024-04-01 13:00:00,158.15,158.17,157.92,157.92,6677.0,153.4757,153.4951,153.2525,153.2525,6677.0
2024-04-01 13:05:00,157.92,157.92,157.83,157.87,1794.0,153.2525,153.2525,153.1652,153.204,1794.0
2024-04-01 13:10:00,157.88,157.88,157.62,157.77,6175.0,153.2137,153.2137,152.9614,153.1069,6175.0
2024-04-01 13:15:00,157.74,157.76,157.42,157.46,11038.0,153.0778,153.0972,152.7673,152.8061,11038.0
2024-04-01 13:20:00,157.46,157.68,157.42,157.67,3209.0,152.8061,153.0196,152.7673,153.0099,3209.0
2024-04-01 13:25:00,157.72,157.99,157.7,157.86,4407.0,153.0584,153.3204,153.039,153.1943,4407.0
2024-04-01 13:30:00,157.75,157.75,157.52,157.63,4799.0,153.0875,153.0875,152.8643,152.9711,4799.0
2024-04-01 13:35:00,157.66,157.84,157.59,157.82,8856.0,153.0002,153.1749,152.9323,153.1555,8856.0
2024-04-01 13:40:00,157.87,157.96,157.76,157.91,3611.0,153.204,153.2913,153.0972,153.2428,3611.0
2024-04-01 13:45:00,157.93,158.06,157.9,158.01,4728.0,153.2622,153.3884,153.2331,153.3398,4728.0
2024-04-01 13:50:00,157.97,158.09,157.94,158.07,8163.0,153.301,153.4175,153.2719,153.3981,8163.0
2024-04-01 13:55:00,158.07,158.07,157.87,157.97,4410.0,153.3981,153.3981,153.204,153.301,4410.0
2024-04-01 14:00:00,157.94,157.95,157.79,157.82,3077.0,153.2719,153.2816,153.1263,153.1555,3077.0
2024-04-01 14:05:00,157.81,157.86,157.77,157.77,2444.0,153.1458,153.1943,153.1069,153.1069,2444.0
2024-04-01 14:10:00,157.76,157.78,157.65,157.76,4748.0,153.0972,153.1166,152.9905,153.0972,4748.0
2024-04-01 14:15:00,157.77,157.92,157.72,157.92,2801.0,153.1069,153.2525,153.0584,153.2525,2801.0
2024-04-01 14:20:00,157.94,158.06,157.89,158.06,2860.0,153.2719,153.3884,153.2234,153.3884,2860.0
2024-04-01 14:25:00,158.02,158.08,158.01,158.06,3906.0,153.3496,153.4078,153.3398,153.3884,3906.0
2024-04-01 14:30:00,158.03,158.04,157.9,157.91,4193.0,153.3593,153.369,153.2331,153.2428,4193.0
2024-04-01 14:35:00,157.93,157.94,157.81,157.88,4974.0,153.2622,153.2719,153.1458,153.2137,4974.0
2024-04-01 14:40:00,157.89,157.98,157.83,157.97,2952.0,153.2234,153.3107,153.1652,153.301,2952.0
2024-04-01 14:45:00,157.97,158.04,157.67,157.67,6043.0,153.301,153.369,153.0099,153.0099,6043.0
2024-04-01 14:50:00,157.65,157.79,157.61,157.64,6601.0,152.9905,153.1263,152.9517,152.9808,6601.0
2024-04-01 14:55:00,157.6,157.61,157.33,157.33,6348.0,152.942,152.9517,152.6799,152.6799,6348.0
2024-04-01 15:00:00,157.34,157.47,157.28,157.33,12251.0,152.6896,152.8158,152.6314,152.6799,12251.0
2024-04-01 15:05:00,157.31,157.32,157.16,157.19,3905.0,152.6605,152.6702,152.515,152.5441,3905.0
2024-04-01 15:10:00,157.18,157.33,157.16,157.31,4264.0,152.5344,152.6799,152.515,152.6605,4264.0
2024-04-01 15:15:00,157.3,157.55,157.3,157.47,4789.0,152.6508,152.8934,152.6508,152.8158,4789.0
2024-04-01 15:20:00,157.5,157.71,157.49,157.58,7681.0,152.8449,153.0487,152.8352,152.9226,7681.0
2024-04-01 15:25:00,157.6,157.85,157.49,157.85,8475.0,152.942,153.1846,152.8352,153.1846,8475.0
2024-04-01 15:30:00,157.91,157.94,157.54,157.58,16909.0,153.2428,153.2719,152.8837,152.9226,16909.0
2024-04-01 15:35:00,157.59,157.73,157.54,157.7,8464.0,152.9323,153.0681,152.8837,153.039,8464.0
2024-04-01 15:40:00,157.73,157.94,157.7,157.8,10695.0,153.0681,153.2719,153.039,153.1361,10695.0
2024-04-01 15:45:00,157.81,157.99,157.78,157.85,18153.0,153.1458,153.3204,153.1166,153.1846,18153.0
2024-04-01 15:50:00,157.84,157.84,157.57,157.75,24750.0,153.1749,153.1749,152.9129,153.0875,24750.0
2024-04-01 15:55:00,157.77,157.77,157.33,157.35,91776.0,153.1069,153.1069,152.6799,152.6994,91776.0
2024-04-02 09:30:00,156.58,156.97,155.62,156.08,35467.0,151.9521,152.3306,151.0205,151.4669,35467.0
2024-04-02 09:35:00,155.94,156.12,155.62,156.12,21901.0,151.331,151.5057,151.0205,151.5057,21901.0
2024-04-02 09:40:00,156.0,156.56,155.99,156.42,10633.0,151.3893,151.9327,151.3796,151.7968,10633.0
2024-04-02 09:45:00,156.55,156.66,156.24,156.24,8612.0,151.923,152.0297,151.6222,151.6222,8612.0
2024-04-02 09:50:00,156.24,156.26,154.68,154.98,37012.0,151.6222,151.6416,150.1083,150.3994,37012.0
2024-04-02 09:55:00,154.81,155.12,154.18,154.38,42029.0,150.2344,150.5353,149.623,149.8171,42029.0
2024-04-02 10:00:00,154.38,155.09,154.18,154.86,39637.0,149.8171,150.5062,149.623,150.2829,39637.0
2024-04-02 10:05:00,154.81,154.92,153.99,154.07,12364.0,150.2344,150.3412,149.4387,149.5163,12364.0
2024-04-02 10:10:00,154.05,154.13,153.55,153.58,23605.0,149.4969,149.5745,149.0117,149.0408,23605.0
2024-04-02 10:15:00,153.58,153.79,153.5,153.66,32480.0,149.0408,149.2446,148.9631,149.1184,32480.0
2024-04-02 10:20:00,153.62,154.04,153.62,153.92,14464.0,149.0796,149.4872,149.0796,149.3707,14464.0
2024-04-02 10:25:00,153.91,154.0,153.7,153.78,14407.0,149.361,149.4484,149.1572,149.2349,14407.0
2024-04-02 10:30:00,153.81,153.99,153.81,153.93,3533.0,149.264,149.4387,149.264,149.3804,3533.0
2024-04-02 10:35:00,153.93,153.99,153.28,153.31,16598.0,149.3804,149.4387,148.7496,148.7788,16598.0
2024-04-02 10:40:00,153.37,153.44,153.13,153.23,11065.0,148.837,148.9049,148.6041,148.7011,11065.0
2024-04-02 10:45:00,153.15,153.25,153.0,153.25,9860.0,148.6235,148.7205,148.4779,148.7205,9860.0
2024-04-02 10:50:00,153.24,153.92,153.17,153.92,10921.0,148.7108,149.3707,148.6429,149.3707,10921.0
2024-04-02 10:55:00,153.91,154.12,153.76,154.09,6132.0,149.361,149.5648,149.2155,149.5357,6132.0
2024-04-02 11:00:00,154.11,154.24,153.8,153.83,7291.0,149.5551,149.6813,149.2543,149.2834,7291.0
2024-04-02 11:05:00,153.96,154.3,153.96,154.24,2243.0,149.4095,149.7395,149.4095,149.6813,2243.0
2024-04-02 11:10:00,154.24,154.55,154.23,154.47,5083.0,149.6813,149.9821,149.6716,149.9045,5083.0
2024-04-02 11:15:00,154.42,154.61,154.27,154.55,17624.0,149.856,150.0403,149.7104,149.9821,17624.0
2024-04-02 11:20:00,154.6,154.64,154.43,154.5,6215.0,150.0306,150.0695,149.8657,149.9336,6215.0
2024-04-02 11:25:00,154.45,154.51,154.32,154.41,9298.0,149.8851,149.9433,149.7589,149.8462,9298.0
2024-04-02 11:30:00,154.43,154.45,154.14,154.22,5108.0,149.8657,149.8851,149.5842,149.6619,5108.0
2024-04-02 11:35:00,154.22,154.42,154.22,154.32,7354.0,149.6619,149.856,149.6619,149.7589,7354.0
2024-04-02 11:40:00,154.37,154.55,154.33,154.5,10134.0,149.8074,149.9821,149.7686,149.9336,10134.0
2024-04-02 11:45:00,154.43,154.51,154.3,154.44,6338.0,149.8657,149.9433,149.7395,149.8754,6338.0
2024-04-02 11:50:00,154.43,154.47,154.2,154.22,7188.0,149.8657,149.9045,149.6425,149.6619,7188.0
2024-04-02 11:55:00,154.29,154.37,154.15,154.31,3923.0,149.7298,149.8074,149.5939,149.7492,3923.0
2024-04-02 12:00:00,154.29,154.33,154.2,154.33,2835.0,149.7298,149.7686,149.6425,149.7686,2835.0
2024-04-02 12:05:00,154.28,154.32,154.14,154.2,6792.0,149.7201,149.7589,149.5842,149.6425,6792.0
2024-04-02 12:10:00,154.2,154.29,154.18,154.24,2732.0,149.6425,149.7298,149.623,149.6813,2732.0
2024-04-02 12:15:00,154.21,154.34,154.2,154.34,3730.0,149.6522,149.7783,149.6425,149.7783,3730.0
2024-04-02 12:20:00,154.33,154.36,154.13,154.17,3967.0,149.7686,149.7977,149.5745,149.6133,3967.0
2024-04-02 12:25:00,154.14,154.15,153.93,154.14,3419.0,149.5842,149.5939,149.3804,149.5842,3419.0
2024-04-02 12:30:00,154.2,154.28,154.11,154.11,3671.0,149.6425,149.7201,149.5551,149.5551,3671.0
2024-04-02 12:35:00,154.16,154.18,154.04,154.09,2290.0,149.6036,149.623,149.4872,149.5357,2290.0
2024-04-02 12:40:00,154.08,154.08,153.99,154.05,3234.0,149.526,149.526,149.4387,149.4969,3234.0
2024-04-02 12:45:00,154.03,154.05,153.92,154.01,3557.0,149.4775,149.4969,149.3707,149.4581,3557.0
2024-04-02 12:50:00,153.97,153.98,153.63,153.64,3765.0,149.4193,149.429,149.0893,149.099,3765.0
2024-04-02 12:55:00,153.57,153.65,153.51,153.61,2146.0,149.0311,149.1087,148.9728,149.0699,2146.0
2024-04-02 13:00:00,153.51,153.74,153.5,153.73,4562.0,148.9728,149.1961,148.9631,149.1863,4562.0
2024-04-02 13:05:00,153.7,153.92,153.68,153.81,4261.0,149.1572,149.3707,149.1378,149.264,4261.0
2024-04-02 13:10:00,153.84,154.01,153.82,154.0,1889.0,149.2931,149.4581,149.2737,149.4484,1889.0
2024-04-02 13:15:00,154.0,154.21,153.94,154.21,3985.0,149.4484,149.6522,149.3901,149.6522,3985.0
2024-04-02 13:20:00,154.26,154.31,154.23,154.3,3379.0,149.7007,149.7492,149.6716,149.7395,3379.0
2024-04-02 13:25:00,154.31,154.37,154.1,154.11,4188.0,149.7492,149.8074,149.5454,149.5551,4188.0
2024-04-02 13:30:00,154.1,154.1,153.92,153.93,2338.0,149.5454,149.5454,149.3707,149.3804,2338.0
2024-04-02 13:35:00,153.94,153.95,153.83,153.84,1930.0,149.3901,149.3998,149.2834,149.2931,1930.0
2024-04-02 13:40:00,153.83,153.97,153.78,153.97,6000.0,149.2834,149.4193,149.2349,149.4193,6000.0
2024-04-02 13:45:00,153.98,154.02,153.93,154.02,4607.0,149.429,149.4678,149.3804,149.4678,4607.0
2024-04-02 13:50:00,153.97,154.09,153.97,154.09,2333.0,149.4193,149.5357,149.4193,149.5357,2333.0
2024-04-02 13:55:00,154.09,154.16,154.05,154.16,4095.0,149.5357,149.6036,149.4969,149.6036,4095.0
2024-04-02 14:00:00,154.16,154.18,153.97,154.03,6714.0,149.6036,149.623,149.4193,149.4775,6714.0
2024-04-02 14:05:00,154.03,154.25,154.03,154.2,4253.0,149.4775,149.691,149.4775,149.6425,4253.0
2024-04-02 14:10:00,154.18,154.36,154.18,154.32,3682.0,149.623,149.7977,149.623,149.7589,3682.0
2024-04-02 14:15:00,154.27,154.27,153.97,153.98,6883.0,149.7104,149.7104,149.4193,149.429,6883.0
2024-04-02 14:20:00,153.98,154.07,153.94,154.02,6024.0,149.429,149.5163,149.3901,149.4678,6024.0
2024-04-02 14:25:00,154.04,154.06,153.97,154.0,11065.0,149.4872,149.5066,149.4193,149.4484,11065.0
2024-04-02 14:30:00,154.0,154.02,153.6,153.66,8547.0,149.4484,149.4678,149.0602,149.1184,8547.0
2024-04-02 14:35:00,153.73,153.84,153.72,153.83,6998.0,149.1863,149.2931,149.1766,149.2834,6998.0
2024-04-02 14:40:00,153.79,153.9,153.6,153.66,6897.0,149.2446,149.3513,149.0602,149.1184,6897.0
2024-04-02 14:45:00,153.65,153.74,153.64,153.68,8434.0,149.1087,149.1961,149.099,149.1378,8434.0
2024-04-02 14:50:00,153.68,153.73,153.55,153.56,7035.0,149.1378,149.1863,149.0117,149.0214,7035.0
2024-04-02 14:55:00,153.56,153.85,153.55,153.81,10113.0,149.0214,149.3028,149.0117,149.264,10113.0
2024-04-02 15:00:00,153.82,154.03,153.82,154.03,5730.0,149.2737,149.4775,149.2737,149.4775,5730.0
2024-04-02 15:05:00,154.05,154.12,154.0,154.08,5337.0,149.4969,149.5648,149.4484,149.526,5337.0
2024-04-02 15:10:00,154.08,154.23,154.02,154.02,5897.0,149.526,149.6716,149.4678,149.4678,5897.0
2024-04-02 15:15:00,154.03,154.18,154.03,154.17,8217.0,149.4775,149.623,149.4775,149.6133,8217.0
2024-04-02 15:20:00,154.17,154.19,153.97,154.13,16761.0,149.6133,149.6328,149.4193,149.5745,16761.0
2024-04-02 15:25:00,154.16,154.31,154.15,154.26,7904.0,149.6036,149.7492,149.5939,149.7007,7904.0
2024-04-02 15:30:00,154.28,154.42,154.22,154.34,11092.0,149.7201,149.856,149.6619,149.7783,11092.0
2024-04-02 15:35:00,154.36,154.62,154.35,154.42,8332.0,149.7977,150.05,149.788,149.856,8332.0
2024-04-02 15:40:00,154.4,154.44,154.28,154.32,11594.0,149.8365,149.8754,149.7201,149.7589,11594.0
2024-04-02 15:45:00,154.31,154.48,154.2,154.47,18917.0,149.7492,149.9142,149.6425,149.9045,18917.0
2024-04-02 15:50:00,154.44,154.57,154.29,154.5,34707.0,149.8754,150.0015,149.7298,149.9336,34707.0
2024-04-02 15:55:00,154.52,154.94,154.49,154.9,123535.0,149.953,150.3606,149.9239,150.3218,123535.0
2024-04-03 09:30:00,154.63,154.78,154.3,154.33,46570.0,150.0597,150.2053,149.7395,149.7686,46570.0
2024-04-03 09:35:00,154.28,154.28,153.77,153.78,7902.0,149.7201,149.7201,149.2252,149.2349,7902.0
2024-04-03 09:40:00,153.99,155.0,153.66,155.0,12531.0,149.4387,150.4188,149.1184,150.4188,12531.0
2024-04-03 09:45:00,155.15,155.54,154.96,155.54,10022.0,150.5644,150.9429,150.38,150.9429,10022.0
2024-04-03 09:50:00,155.64,155.92,155.49,155.74,4637.0,151.0399,151.3116,150.8943,151.1369,4637.0
2024-04-03 09:55:00,155.62,155.62,155.01,155.32,3094.0,151.0205,151.0205,150.4285,150.7294,3094.0
2024-04-03 10:00:00,155.38,155.99,155.31,155.84,4207.0,150.7876,151.3796,150.7196,151.234,4207.0
2024-04-03 10:05:00,155.72,155.91,155.4,155.44,5652.0,151.1175,151.3019,150.807,150.8458,5652.0
2024-04-03 10:10:00,155.28,155.44,155.21,155.39,3724.0,150.6905,150.8458,150.6226,150.7973,3724.0
2024-04-03 10:15:00,155.44,155.44,155.05,155.17,4235.0,150.8458,150.8458,150.4673,150.5838,4235.0
2024-04-03 10:20:00,155.23,155.44,155.09,155.35,3899.0,150.642,150.8458,150.5062,150.7585,3899.0
2024-04-03 10:25:00,155.4,155.67,155.2,155.67,5379.0,150.807,151.069,150.6129,151.069,5379.0
2024-04-03 10:30:00,155.78,155.81,155.56,155.68,5002.0,151.1758,151.2049,150.9623,151.0787,5002.0
2024-04-03 10:35:00,155.68,155.9,155.64,155.82,9970.0,151.0787,151.2922,151.0399,151.2146,9970.0
2024-04-03 10:40:00,155.81,156.15,155.81,156.12,6987.0,151.2049,151.5348,151.2049,151.5057,6987.0
2024-04-03 10:45:00,156.13,156.42,156.04,156.18,18367.0,151.5154,151.7968,151.4281,151.5639,18367.0
2024-04-03 10:50:00,156.19,156.35,156.18,156.34,5218.0,151.5736,151.7289,151.5639,151.7192,5218.0
2024-04-03 10:55:00,156.37,156.47,156.31,156.32,3707.0,151.7483,151.8454,151.6901,151.6998,3707.0
2024-04-03 11:00:00,156.29,156.53,156.2,156.52,6861.0,151.6707,151.9036,151.5833,151.8939,6861.0
2024-04-03 11:05:00,156.47,156.56,156.44,156.48,5098.0,151.8454,151.9327,151.8163,151.8551,5098.0
2024-04-03 11:10:00,156.49,156.54,156.4,156.44,5958.0,151.8648,151.9133,151.7774,151.8163,5958.0
2024-04-03 11:15:00,156.48,156.71,156.41,156.71,5093.0,151.8551,152.0783,151.7871,152.0783,5093.0
2024-04-03 11:20:00,156.71,156.77,156.59,156.66,5364.0,152.0783,152.1365,151.9618,152.0297,5364.0
2024-04-03 11:25:00,156.67,157.0,156.67,156.91,9350.0,152.0395,152.3597,152.0395,152.2724,9350.0
2024-04-03 11:30:00,156.91,157.04,156.82,156.96,12163.0,152.2724,152.3985,152.185,152.3209,12163.0
2024-04-03 11:35:00,156.97,157.03,156.91,157.03,6357.0,152.3306,152.3888,152.2724,152.3888,6357.0
2024-04-03 11:40:00,156.96,157.13,156.68,156.7,23447.0,152.3209,152.4859,152.0492,152.0686,23447.0
2024-04-03 11:45:00,156.62,157.15,156.62,156.77,8719.0,151.9909,152.5053,151.9909,152.1365,8719.0
2024-04-03 11:50:00,156.72,156.76,156.69,156.75,1203.0,152.088,152.1268,152.0589,152.1171,1203.0
2024-04-03 11:55:00,156.75,156.8,156.59,156.59,10757.0,152.1171,152.1656,151.9618,151.9618,10757.0
2024-04-03 12:00:00,156.57,156.64,156.31,156.42,11003.0,151.9424,152.0103,151.6901,151.7968,11003.0
2024-04-03 12:05:00,156.33,156.57,156.25,156.25,7492.0,151.7095,151.9424,151.6319,151.6319,7492.0
2024-04-03 12:10:00,156.13,156.24,155.81,155.86,7008.0,151.5154,151.6222,151.2049,151.2534,7008.0
2024-04-03 12:15:00,155.84,155.9,155.57,155.58,7370.0,151.234,151.2922,150.972,150.9817,7370.0
2024-04-03 12:20:00,155.51,155.71,155.48,155.69,4107.0,150.9137,151.1078,150.8846,151.0884,4107.0
2024-04-03 12:25:00,155.7,156.01,155.65,156.0,5392.0,151.0981,151.399,151.0496,151.3893,5392.0
2024-04-03 12:30:00,156.0,156.05,155.97,156.02,2750.0,151.3893,151.4378,151.3601,151.4087,2750.0
2024-04-03 12:35:00,155.97,156.02,155.71,155.8,4767.0,151.3601,151.4087,151.1078,151.1952,4767.0
2024-04-03 12:40:00,155.79,156.0,155.78,155.94,3712.0,151.1855,151.3893,151.1758,151.331,3712.0
2024-04-03 12:45:00,155.97,156.01,155.89,156.01,1500.0,151.3601,151.399,151.2825,151.399,1500.0
2024-04-03 12:50:00,156.03,156.24,155.99,156.24,5679.0,151.4184,151.6222,151.3796,151.6222,5679.0
2024-04-03 12:55:00,156.27,156.48,156.23,156.35,1201.0,151.6513,151.8551,151.6125,151.7289,1201.0
2024-04-03 13:00:00,156.32,156.35,156.23,156.28,3591.0,151.6998,151.7289,151.6125,151.661,3591.0
2024-04-03 13:05:00,156.26,157.06,156.26,157.06,16066.0,151.6416,152.4179,151.6416,152.4179,16066.0
2024-04-03 13:10:00,157.0,157.11,156.95,157.06,12494.0,152.3597,152.4664,152.3112,152.4179,12494.0
2024-04-03 13:15:00,157.0,157.22,156.98,157.17,18397.0,152.3597,152.5732,152.3403,152.5247,18397.0
2024-04-03 13:20:00,157.17,157.35,156.84,157.07,30646.0,152.5247,152.6994,152.2044,152.4276,30646.0
2024-04-03 13:25:00,157.06,157.46,157.06,157.42,14180.0,152.4179,152.8061,152.4179,152.7673,14180.0
2024-04-03 13:30:00,157.42,157.59,157.26,157.58,11243.0,152.7673,152.9323,152.612,152.9226,11243.0
2024-04-03 13:35:00,157.52,157.64,157.4,157.64,19204.0,152.8643,152.9808,152.7479,152.9808,19204.0
2024-04-03 13:40:00,157.64,157.77,157.4,157.61,17216.0,152.9808,153.1069,152.7479,152.9517,17216.0
2024-04-03 13:45:00,157.59,157.73,157.55,157.7,13331.0,152.9323,153.0681,152.8934,153.039,13331.0
2024-04-03 13:50:00,157.7,157.72,157.53,157.7,16735.0,153.039,153.0584,152.874,153.039,16735.0
2024-04-03 13:55:00,157.67,157.99,157.64,157.96,23559.0,153.0099,153.3204,152.9808,153.2913,23559.0
2024-04-03 14:00:00,157.94,158.06,157.86,157.93,29668.0,153.2719,153.3884,153.1943,153.2622,29668.0
2024-04-03 14:05:00,157.93,158.12,157.84,157.9,16487.0,153.2622,153.4466,153.1749,153.2331,16487.0
2024-04-03 14:10:00,157.9,157.99,157.42,157.48,23531.0,153.2331,153.3204,152.7673,152.8255,23531.0
2024-04-03 14:15:00,157.51,157.68,157.45,157.67,4652.0,152.8546,153.0196,152.7964,153.0099,4652.0
2024-04-03 14:20:00,157.65,157.73,157.35,157.4,23500.0,152.9905,153.0681,152.6994,152.7479,23500.0
2024-04-03 14:25:00,157.41,158.03,157.36,157.95,20874.0,152.7576,153.3593,152.7091,153.2816,20874.0
2024-04-03 14:30:00,157.97,158.13,157.91,158.13,14068.0,153.301,153.4563,153.2428,153.4563,14068.0
2024-04-03 14:35:00,158.11,158.13,157.87,158.09,14103.0,153.4369,153.4563,153.204,153.4175,14103.0
2024-04-03 14:40:00,158.09,158.19,157.96,158.02,14666.0,153.4175,153.5145,153.2913,153.3496,14666.0
2024-04-03 14:45:00,158.03,158.13,157.91,158.06,12471.0,153.3593,153.4563,153.2428,153.3884,12471.0
2024-04-03 14:50:00,158.05,158.24,158.05,158.24,18813.0,153.3787,153.563,153.3787,153.563,18813.0
2024-04-03 14:55:00,158.21,158.21,158.0,158.04,13573.0,153.5339,153.5339,153.3301,153.369,13573.0
2024-04-03 15:00:00,158.0,158.15,157.9,158.15,14631.0,153.3301,153.4757,153.2331,153.4757,14631.0
2024-04-03 15:05:00,158.11,158.12,157.91,158.03,13838.0,153.4369,153.4466,153.2428,153.3593,13838.0
2024-04-03 15:10:00,158.02,158.22,157.89,157.89,27169.0,153.3496,153.5436,153.2234,153.2234,27169.0
2024-04-03 15:15:00,157.89,158.01,157.68,157.68,13762.0,153.2234,153.3398,153.0196,153.0196,13762.0
2024-04-03 15:20:00,157.65,157.85,157.54,157.81,23271.0,152.9905,153.1846,152.8837,153.1458,23271.0
2024-04-03 15:25:00,157.88,158.02,157.88,157.96,13778.0,153.2137,153.3496,153.2137,153.2913,13778.0
2024-04-03 15:30:00,157.96,158.08,157.95,158.08,19909.0,153.2913,153.4078,153.2816,153.4078,19909.0
2024-04-03 15:35:00,158.08,158.51,158.08,158.45,23892.0,153.4078,153.8251,153.4078,153.7668,23892.0
2024-04-03 15:40:00,158.45,158.75,158.34,158.73,41202.0,153.7668,154.058,153.6601,154.0386,41202.0
2024-04-03 15:45:00,158.73,159.22,158.69,159.19,49371.0,154.0386,154.5141,153.9997,154.485,49371.0
2024-04-03 15:50:00,159.16,159.28,158.7,158.72,65848.0,154.4559,154.5723,154.0095,154.0289,65848.0
2024-04-03 15:55:00,158.7,159.49,158.64,159.18,214258.0,154.0095,154.7761,153.9512,154.4753,214258.0
2024-04-04 09:30:00,161.0,161.49,160.1,160.25,96540.0,156.2415,156.717,155.3681,155.5136,96540.0
2024-04-04 09:35:00,160.27,160.43,159.39,160.31,27973.0,155.5331,155.6883,154.6791,155.5719,27973.0
2024-04-04 09:40:00,160.31,161.78,160.31,161.57,34300.0,155.5719,156.9984,155.5719,156.7946,34300.0
2024-04-04 09:45:00,161.66,162.43,161.56,162.43,30188.0,156.882,157.6292,156.7849,157.6292,30188.0
2024-04-04 09:50:00,162.39,163.18,162.26,163.18,33819.0,157.5904,158.357,157.4642,158.357,33819.0
2024-04-04 09:55:00,163.17,163.44,163.01,163.39,24589.0,158.3473,158.6094,158.1921,158.5608,24589.0
2024-04-04 10:00:00,163.22,164.12,163.21,163.56,42225.0,158.3959,159.2693,158.3862,158.7258,42225.0
2024-04-04 10:05:00,163.52,163.71,163.06,163.21,13105.0,158.687,158.8714,158.2406,158.3862,13105.0
2024-04-04 10:10:00,163.19,163.22,162.83,163.18,14547.0,158.3667,158.3959,158.0174,158.357,14547.0
2024-04-04 10:15:00,163.26,163.53,163.1,163.17,16322.0,158.4347,158.6967,158.2794,158.3473,16322.0
2024-04-04 10:20:00,163.17,163.17,162.58,162.61,23194.0,158.3473,158.3473,157.7748,157.8039,23194.0
2024-04-04 10:25:00,162.55,162.56,162.1,162.24,11755.0,157.7457,157.7554,157.309,157.4448,11755.0
2024-04-04 10:30:00,162.17,162.53,162.16,162.32,18768.0,157.3769,157.7263,157.3672,157.5225,18768.0
2024-04-04 10:35:00,162.3,162.37,162.08,162.25,12528.0,157.5031,157.571,157.2896,157.4545,12528.0
2024-04-04 10:40:00,162.36,162.68,162.3,162.47,16549.0,157.5613,157.8718,157.5031,157.668,16549.0
2024-04-04 10:45:00,162.54,162.72,162.52,162.58,9555.0,157.736,157.9106,157.7165,157.7748,9555.0
2024-04-04 10:50:00,162.56,162.57,162.26,162.26,10844.0,157.7554,157.7651,157.4642,157.4642,10844.0
2024-04-04 10:55:00,162.23,162.23,161.69,161.94,21010.0,157.4351,157.4351,156.9111,157.1537,21010.0
2024-04-04 11:00:00,161.85,161.87,161.46,161.49,10671.0,157.0664,157.0858,156.6879,156.717,10671.0
2024-04-04 11:05:00,161.46,161.48,161.34,161.46,10822.0,156.6879,156.7073,156.5714,156.6879,10822.0
2024-04-04 11:10:00,161.43,161.43,161.13,161.37,14674.0,156.6588,156.6588,156.3676,156.6005,14674.0
2024-04-04 11:15:00,161.42,161.5,160.96,161.01,34829.0,156.6491,156.7267,156.2027,156.2512,34829.0
2024-04-04 11:20:00,160.93,160.93,160.29,160.34,11511.0,156.1735,156.1735,155.5525,155.601,11511.0
2024-04-04 11:25:00,160.33,160.33,160.02,160.18,14219.0,155.5913,155.5913,155.2904,155.4457,14219.0
2024-04-04 11:30:00,160.18,160.5,160.18,160.5,13619.0,155.4457,155.7563,155.4457,155.7563,13619.0
2024-04-04 11:35:00,160.49,160.54,160.28,160.39,12284.0,155.7465,155.7951,155.5428,155.6495,12284.0
2024-04-04 11:40:00,160.33,160.39,159.77,159.77,11540.0,155.5913,155.6495,155.0478,155.0478,11540.0
2024-04-04 11:45:00,159.78,159.78,159.43,159.56,14662.0,155.0575,155.0575,154.7179,154.844,14662.0
2024-04-04 11:50:00,159.56,159.75,159.52,159.68,20698.0,154.844,155.0284,154.8052,154.9605,20698.0
2024-04-04 11:55:00,159.72,159.82,159.48,159.81,12848.0,154.9993,155.0964,154.7664,155.0866,12848.0
2024-04-04 12:00:00,159.8,159.87,159.68,159.86,12596.0,155.0769,155.1449,154.9605,155.1352,12596.0
2024-04-04 12:05:00,159.85,160.1,159.85,160.0,11936.0,155.1255,155.3681,155.1255,155.271,11936.0
2024-04-04 12:10:00,160.03,160.15,159.78,159.78,15624.0,155.3001,155.4166,155.0575,155.0575,15624.0
2024-04-04 12:15:00,159.78,159.89,159.73,159.84,7578.0,155.0575,155.1643,155.009,155.1158,7578.0
2024-04-04 12:20:00,159.85,159.99,159.75,159.96,8873.0,155.1255,155.2613,155.0284,155.2322,8873.0
2024-04-04 12:25:00,159.97,160.14,159.96,160.09,8911.0,155.2419,155.4069,155.2322,155.3584,8911.0
2024-04-04 12:30:00,160.08,160.18,159.96,159.97,8776.0,155.3487,155.4457,155.2322,155.2419,8776.0
2024-04-04 12:35:00,160.01,160.13,159.87,159.92,11040.0,155.2807,155.3972,155.1449,155.1934,11040.0
2024-04-04 12:40:00,159.91,159.91,159.74,159.82,8135.0,155.1837,155.1837,155.0187,155.0964,8135.0
2024-04-04 12:45:00,159.82,159.88,159.58,159.84,9810.0,155.0964,155.1546,154.8634,155.1158,9810.0
2024-04-04 12:50:00,159.84,159.9,159.75,159.86,8578.0,155.1158,155.174,155.0284,155.1352,8578.0
2024-04-04 12:55:00,159.91,160.23,159.91,160.21,7241.0,155.1837,155.4942,155.1837,155.4748,7241.0
2024-04-04 13:00:00,160.25,160.39,160.24,160.39,9954.0,155.5136,155.6495,155.5039,155.6495,9954.0
2024-04-04 13:05:00,160.39,160.41,160.27,160.31,5501.0,155.6495,155.6689,155.5331,155.5719,5501.0
2024-04-04 13:10:00,160.34,160.45,159.89,159.93,16178.0,155.601,155.7077,155.1643,155.2031,16178.0
2024-04-04 13:15:00,159.87,159.88,159.63,159.78,10343.0,155.1449,155.1546,154.912,155.0575,10343.0
2024-04-04 13:20:00,159.75,159.97,159.69,159.96,11779.0,155.0284,155.2419,154.9702,155.2322,11779.0
2024-04-04 13:25:00,159.95,160.01,159.9,159.95,13505.0,155.2225,155.2807,155.174,155.2225,13505.0
2024-04-04 13:30:00,160.03,160.1,159.87,159.98,18840.0,155.3001,155.3681,155.1449,155.2516,18840.0
2024-04-04 13:35:00,160.02,160.17,160.02,160.15,6483.0,155.2904,155.436,155.2904,155.4166,6483.0
2024-04-04 13:40:00,160.15,160.23,160.1,160.23,11110.0,155.4166,155.4942,155.3681,155.4942,11110.0
2024-04-04 13:45:00,160.21,160.36,160.2,160.27,7687.0,155.4748,155.6204,155.4651,155.5331,7687.0
2024-04-04 13:50:00,160.27,160.46,160.27,160.45,11522.0,155.5331,155.7174,155.5331,155.7077,11522.0
2024-04-04 13:55:00,160.47,160.55,160.19,160.2,14490.0,155.7271,155.8048,155.4554,155.4651,14490.0
2024-04-04 14:00:00,160.2,160.2,159.81,159.84,22168.0,155.4651,155.4651,155.0866,155.1158,22168.0
2024-04-04 14:05:00,159.83,159.9,159.65,159.65,15028.0,155.1061,155.174,154.9314,154.9314,15028.0
2024-04-04 14:10:00,159.62,159.7,159.52,159.54,10845.0,154.9023,154.9799,154.8052,154.8246,10845.0
2024-04-04 14:15:00,159.5,159.53,159.33,159.43,17266.0,154.7858,154.8149,154.6208,154.7179,17266.0
2024-04-04 14:20:00,159.36,159.63,159.34,159.63,21053.0,154.6499,154.912,154.6305,154.912,21053.0
2024-04-04 14:25:00,159.63,159.66,159.27,159.31,33370.0,154.912,154.9411,154.5626,154.6014,33370.0
2024-04-04 14:30:00,159.26,159.26,158.6,158.83,33642.0,154.5529,154.5529,153.9124,154.1356,33642.0
2024-04-04 14:35:00,158.82,159.16,158.8,158.86,19968.0,154.1259,154.4559,154.1065,154.1647,19968.0
2024-04-04 14:40:00,158.87,158.92,158.7,158.7,11586.0,154.1744,154.223,154.0095,154.0095,11586.0
2024-04-04 14:45:00,158.71,159.19,158.69,159.15,16069.0,154.0192,154.485,153.9997,154.4462,16069.0
2024-04-04 14:50:00,159.17,159.43,159.16,159.3,27114.0,154.4656,154.7179,154.4559,154.5917,27114.0
2024-04-04 14:55:00,159.3,159.34,158.99,159.02,19132.0,154.5917,154.6305,154.2909,154.32,19132.0
2024-04-04 15:00:00,159.04,159.05,158.71,158.86,33723.0,154.3394,154.3491,154.0192,154.1647,33723.0
2024-04-04 15:05:00,158.87,159.16,158.83,159.13,29680.0,154.1744,154.4559,154.1356,154.4267,29680.0
2024-04-04 15:10:00,159.07,159.08,158.89,159.0,29933.0,154.3685,154.3782,154.1938,154.3006,29933.0
2024-04-04 15:15:00,158.99,159.15,158.66,158.89,59899.0,154.2909,154.4462,153.9706,154.1938,59899.0
2024-04-04 15:20:00,158.93,158.99,158.7,158.92,36835.0,154.2327,154.2909,154.0095,154.223,36835.0
2024-04-04 15:25:00,158.92,159.11,158.81,158.83,27730.0,154.223,154.4073,154.1162,154.1356,27730.0
2024-04-04 15:30:00,158.85,158.87,158.63,158.64,27068.0,154.155,154.1744,153.9415,153.9512,27068.0
2024-04-04 15:35:00,158.64,158.76,158.24,158.57,171275.0,153.9512,154.0677,153.563,153.8833,171275.0
2024-04-04 15:40:00,158.57,158.6,157.95,158.11,28777.0,153.8833,153.9124,153.2816,153.4369,28777.0
2024-04-04 15:45:00,158.06,158.41,157.99,158.35,39263.0,153.3884,153.728,153.3204,153.6698,39263.0
2024-04-04 15:50:00,158.35,159.19,158.33,159.13,90671.0,153.6698,154.485,153.6504,154.4267,90671.0
2024-04-04 15:55:00,159.2,159.57,158.93,159.01,238915.0,154.4947,154.8537,154.2327,154.3103,238915.0
2024-04-05 09:30:00,159.25,159.25,158.45,158.81,19214.0,154.5432,154.5432,153.7668,154.1162,19214.0
2024-04-05 09:35:00,158.96,159.71,158.92,159.55,11210.0,154.2618,154.9896,154.223,154.8343,11210.0
2024-04-05 09:40:00,159.5,159.5,159.0,159.13,10597.0,154.7858,154.7858,154.3006,154.4267,10597.0
2024-04-05 09:45:00,159.29,159.76,159.12,159.69,10940.0,154.582,155.0381,154.417,154.9702,10940.0
2024-04-05 09:50:00,159.69,160.38,159.62,160.29,13482.0,154.9702,155.6398,154.9023,155.5525,13482.0
2024-04-05 09:55:00,160.29,160.79,160.28,160.66,17818.0,155.5525,156.0377,155.5428,155.9115,17818.0
2024-04-05 10:00:00,160.59,160.88,160.28,160.86,16832.0,155.8436,156.125,155.5428,156.1056,16832.0
2024-04-05 10:05:00,160.83,160.93,160.22,160.58,20052.0,156.0765,156.1735,155.4845,155.8339,20052.0
2024-04-05 10:10:00,160.64,161.35,160.61,161.09,19694.0,155.8921,156.5811,155.863,156.3288,19694.0
2024-04-05 10:15:00,161.1,161.5,161.1,161.28,10581.0,156.3385,156.7267,156.3385,156.5132,10581.0
2024-04-05 10:20:00,161.29,161.32,160.96,161.04,6720.0,156.5229,156.552,156.2027,156.2803,6720.0
2024-04-05 10:25:00,161.05,161.05,160.73,161.0,17499.0,156.29,156.29,155.9795,156.2415,17499.0
2024-04-05 10:30:00,160.99,161.45,160.99,161.35,14640.0,156.2318,156.6782,156.2318,156.5811,14640.0
2024-04-05 10:35:00,161.34,161.99,161.34,161.63,14960.0,156.5714,157.2022,156.5714,156.8529,14960.0
2024-04-05 10:40:00,161.64,161.67,161.17,161.31,11436.0,156.8626,156.8917,156.4065,156.5423,11436.0
2024-04-05 10:45:00,161.41,161.76,161.37,161.76,15111.0,156.6394,156.979,156.6005,156.979,15111.0
2024-04-05 10:50:00,161.76,161.92,161.55,161.87,36407.0,156.979,157.1343,156.7752,157.0858,36407.0
2024-04-05 10:55:00,161.84,161.91,161.38,161.39,16441.0,157.0566,157.1246,156.6102,156.6199,16441.0
2024-04-05 11:00:00,161.27,161.27,160.75,160.85,12090.0,156.5035,156.5035,155.9989,156.0959,12090.0
2024-04-05 11:05:00,160.84,161.09,160.82,161.05,28205.0,156.0862,156.3288,156.0668,156.29,28205.0
2024-04-05 11:10:00,161.04,161.08,160.09,160.12,95151.0,156.2803,156.3191,155.3584,155.3875,95151.0
2024-04-05 11:15:00,160.09,160.1,158.91,158.92,12707.0,155.3584,155.3681,154.2132,154.223,12707.0
2024-04-05 11:20:00,159.08,159.3,159.04,159.16,11570.0,154.3782,154.5917,154.3394,154.4559,11570.0
2024-04-05 11:25:00,159.24,159.49,159.05,159.4,15292.0,154.5335,154.7761,154.3491,154.6888,15292.0
2024-04-05 11:30:00,159.45,159.83,159.35,159.79,26693.0,154.7373,155.1061,154.6402,155.0672,26693.0
2024-04-05 11:35:00,159.83,159.93,159.56,159.93,49586.0,155.1061,155.2031,154.844,155.2031,49586.0
2024-04-05 11:40:00,159.91,160.03,159.82,159.96,57658.0,155.1837,155.3001,155.0964,155.2322,57658.0
2024-04-05 11:45:00,159.95,159.97,159.39,159.55,41181.0,155.2225,155.2419,154.6791,154.8343,41181.0
2024-04-05 11:50:00,159.55,159.84,159.46,159.68,114332.0,154.8343,155.1158,154.747,154.9605,114332.0
2024-04-05 11:55:00,159.68,160.04,159.67,160.0,15419.0,154.9605,155.3098,154.9508,155.271,15419.0
2024-04-05 12:00:00,160.04,160.07,159.95,160.06,10019.0,155.3098,155.339,155.2225,155.3293,10019.0
2024-04-05 12:05:00,160.06,160.32,160.03,160.31,5889.0,155.3293,155.5816,155.3001,155.5719,5889.0
2024-04-05 12:10:00,160.32,160.61,160.31,160.61,9556.0,155.5816,155.863,155.5719,155.863,9556.0
2024-04-05 12:15:00,160.6,160.84,160.6,160.79,12819.0,155.8533,156.0862,155.8533,156.0377,12819.0
2024-04-05 12:20:00,160.77,160.77,160.26,160.5,7213.0,156.0183,156.0183,155.5233,155.7563,7213.0
2024-04-05 12:25:00,160.55,160.55,160.44,160.46,2978.0,155.8048,155.8048,155.698,155.7174,2978.0
2024-04-05 12:30:00,160.52,160.53,160.25,160.5,6428.0,155.7757,155.7854,155.5136,155.7563,6428.0
2024-04-05 12:35:00,160.53,160.53,160.39,160.4,8013.0,155.7854,155.7854,155.6495,155.6592,8013.0
2024-04-05 12:40:00,160.41,160.77,160.36,160.77,10505.0,155.6689,156.0183,155.6204,156.0183,10505.0
2024-04-05 12:45:00,160.76,160.97,160.76,160.97,10988.0,156.0086,156.2124,156.0086,156.2124,10988.0
2024-04-05 12:50:00,160.92,161.13,160.9,160.93,10251.0,156.1638,156.3676,156.1444,156.1735,10251.0
2024-04-05 12:55:00,160.9,161.06,160.88,161.06,4787.0,156.1444,156.2997,156.125,156.2997,4787.0
2024-04-05 13:00:00,161.0,161.06,160.47,160.47,33384.0,156.2415,156.2997,155.7271,155.7271,33384.0
2024-04-05 13:05:00,160.46,160.54,160.36,160.4,6877.0,155.7174,155.7951,155.6204,155.6592,6877.0
2024-04-05 13:10:00,160.44,160.44,160.01,160.06,9931.0,155.698,155.698,155.2807,155.3293,9931.0
2024-04-05 13:15:00,160.05,160.08,159.63,159.63,33163.0,155.3196,155.3487,154.912,154.912,33163.0
2024-04-05 13:20:00,159.61,159.8,159.48,159.71,9797.0,154.8926,155.0769,154.7664,154.9896,9797.0
2024-04-05 13:25:00,159.77,159.8,159.61,159.66,8682.0,155.0478,155.0769,154.8926,154.9411,8682.0
2024-04-05 13:30:00,159.71,159.88,159.65,159.87,6027.0,154.9896,155.1546,154.9314,155.1449,6027.0
2024-04-05 13:35:00,159.82,159.9,159.78,159.8,6888.0,155.0964,155.174,155.0575,155.0769,6888.0
2024-04-05 13:40:00,159.85,159.92,159.76,159.92,5718.0,155.1255,155.1934,155.0381,155.1934,5718.0
2024-04-05 13:45:00,159.94,159.99,159.89,159.97,6394.0,155.2128,155.2613,155.1643,155.2419,6394.0
2024-04-05 13:50:00,159.97,160.02,159.58,159.58,11547.0,155.2419,155.2904,154.8634,154.8634,11547.0
2024-04-05 13:55:00,159.62,159.79,159.46,159.74,31796.0,154.9023,155.0672,154.747,155.0187,31796.0
2024-04-05 14:00:00,159.72,159.72,159.47,159.49,6532.0,154.9993,154.9993,154.7567,154.7761,6532.0
2024-04-05 14:05:00,159.46,159.75,159.34,159.47,13058.0,154.747,155.0284,154.6305,154.7567,13058.0
2024-04-05 14:10:00,159.47,159.61,159.42,159.42,9200.0,154.7567,154.8926,154.7082,154.7082,9200.0
2024-04-05 14:15:00,159.41,159.63,159.41,159.53,27168.0,154.6985,154.912,154.6985,154.8149,27168.0
2024-04-05 14:20:00,159.53,159.89,159.47,159.71,19722.0,154.8149,155.1643,154.7567,154.9896,19722.0
2024-04-05 14:25:00,159.66,159.81,159.51,159.51,7261.0,154.9411,155.0866,154.7955,154.7955,7261.0
2024-04-05 14:30:00,159.54,159.65,159.52,159.61,21689.0,154.8246,154.9314,154.8052,154.8926,21689.0
2024-04-05 14:35:00,159.54,159.8,159.53,159.71,10077.0,154.8246,155.0769,154.8149,154.9896,10077.0
2024-04-05 14:40:00,159.74,159.75,159.18,159.4,42273.0,155.0187,155.0284,154.4753,154.6888,42273.0
2024-04-05 14:45:00,159.4,159.42,159.26,159.28,31444.0,154.6888,154.7082,154.5529,154.5723,31444.0
2024-04-05 14:50:00,159.28,159.28,159.05,159.22,46686.0,154.5723,154.5723,154.3491,154.5141,46686.0
2024-04-05 14:55:00,159.2,159.47,159.18,159.47,11788.0,154.4947,154.7567,154.4753,154.7567,11788.0
2024-04-05 15:00:00,159.48,159.65,159.42,159.53,9850.0,154.7664,154.9314,154.7082,154.8149,9850.0
2024-04-05 15:05:00,159.56,159.73,159.56,159.63,8174.0,154.844,155.009,154.844,154.912,8174.0
2024-04-05 15:10:00,159.61,159.82,159.61,159.81,4118.0,154.8926,155.0964,154.8926,155.0866,4118.0
2024-04-05 15:15:00,159.84,159.84,159.55,159.56,16135.0,155.1158,155.1158,154.8343,154.844,16135.0
2024-04-05 15:20:00,159.55,159.68,159.44,159.68,12190.0,154.8343,154.9605,154.7276,154.9605,12190.0
2024-04-05 15:25:00,159.68,159.7,159.26,159.28,22584.0,154.9605,154.9799,154.5529,154.5723,22584.0
2024-04-05 15:30:00,159.28,159.34,159.18,159.25,16539.0,154.5723,154.6305,154.4753,154.5432,16539.0
2024-04-05 15:35:00,159.24,159.27,158.99,159.01,21452.0,154.5335,154.5626,154.2909,154.3103,21452.0
2024-04-05 15:40:00,159.02,159.13,158.93,158.93,35101.0,154.32,154.4267,154.2327,154.2327,35101.0
2024-04-05 15:45:00,158.89,159.02,158.8,158.94,26846.0,154.1938,154.32,154.1065,154.2424,26846.0
2024-04-05 15:50:00,158.97,159.71,158.73,159.64,67630.0,154.2715,154.9896,154.0386,154.9217,67630.0
2024-04-05 15:55:00,159.64,159.85,159.44,159.57,111634.0,154.9217,155.1255,154.7276,154.8537,111634.0
2024-04-08 09:30:00,157.84,158.77,157.57,158.07,46364.0,153.7515,154.6574,153.4884,153.9755,46364.0
2024-04-08 09:35:00,158.06,159.52,158.03,158.37,25133.0,153.9658,155.3879,153.9365,154.2677,25133.0
2024-04-08 09:40:00,158.18,158.2,157.15,157.15,16420.0,154.0826,154.1021,153.0793,153.0793,16420.0
2024-04-08 09:45:00,157.26,158.0,157.14,157.44,47716.0,153.1865,153.9073,153.0696,153.3618,47716.0
2024-04-08 09:50:00,157.41,157.53,157.04,157.04,9887.0,153.3326,153.4495,152.9722,152.9722,9887.0
2024-04-08 09:55:00,157.09,157.15,156.65,156.65,40329.0,153.0209,153.0793,152.5923,152.5923,40329.0
2024-04-08 10:00:00,156.67,156.9,156.46,156.6,31426.0,152.6118,152.8358,152.4072,152.5436,31426.0
2024-04-08 10:05:00,156.59,156.78,156.22,156.63,41312.0,152.5338,152.7189,152.1734,152.5728,41312.0
2024-04-08 10:10:00,156.66,156.99,156.5,156.97,15071.0,152.602,152.9235,152.4462,152.904,15071.0
2024-04-08 10:15:00,156.94,157.09,156.52,156.71,32940.0,152.8748,153.0209,152.4656,152.6507,32940.0
2024-04-08 10:20:00,156.74,157.09,156.74,156.96,14731.0,152.6799,153.0209,152.6799,152.8942,14731.0
2024-04-08 10:25:00,156.96,157.28,156.88,156.95,50034.0,152.8942,153.206,152.8163,152.8845,50034.0
2024-04-08 10:30:00,156.96,157.41,156.86,157.25,15571.0,152.8942,153.3326,152.7968,153.1767,15571.0
2024-04-08 10:35:00,157.27,157.28,157.05,157.27,15370.0,153.1962,153.206,152.9819,153.1962,15370.0
2024-04-08 10:40:00,157.31,157.58,157.3,157.54,17321.0,153.2352,153.4982,153.2254,153.4592,17321.0
2024-04-08 10:45:00,157.53,157.67,157.33,157.43,13689.0,153.4495,153.5859,153.2547,153.3521,13689.0
2024-04-08 10:50:00,157.49,157.57,157.2,157.56,22583.0,153.4105,153.4884,153.128,153.4787,22583.0
2024-04-08 10:55:00,157.55,157.59,157.41,157.5,9697.0,153.469,153.5079,153.3326,153.4203,9697.0
2024-04-08 11:00:00,157.55,157.71,157.47,157.54,9367.0,153.469,153.6248,153.391,153.4592,9367.0
2024-04-08 11:05:00,157.51,157.58,157.27,157.39,9601.0,153.43,153.4982,153.1962,153.3131,9601.0
2024-04-08 11:10:00,157.43,157.43,157.14,157.15,9700.0,153.3521,153.3521,153.0696,153.0793,9700.0
2024-04-08 11:15:00,157.13,157.3,157.04,157.08,12631.0,153.0598,153.2254,152.9722,153.0111,12631.0
2024-04-08 11:20:00,157.12,157.28,157.06,157.08,9483.0,153.0501,153.206,152.9917,153.0111,9483.0
2024-04-08 11:25:00,157.05,157.05,156.86,156.9,7268.0,152.9819,152.9819,152.7968,152.8358,7268.0
2024-04-08 11:30:00,156.92,156.92,156.67,156.69,8937.0,152.8553,152.8553,152.6118,152.6312,8937.0
2024-04-08 11:35:00,156.72,157.0,156.45,156.78,43661.0,152.6605,152.9332,152.3975,152.7189,43661.0
2024-04-08 11:40:00,156.8,156.8,156.53,156.65,4828.0,152.7384,152.7384,152.4754,152.5923,4828.0
2024-04-08 11:45:00,156.67,156.98,156.66,156.98,26403.0,152.6118,152.9137,152.602,152.9137,26403.0
2024-04-08 11:50:00,156.95,156.95,156.73,156.8,17901.0,152.8845,152.8845,152.6702,152.7384,17901.0
2024-04-08 11:55:00,156.83,156.97,156.68,156.7,6746.0,152.7676,152.904,152.6215,152.641,6746.0
2024-04-08 12:00:00,156.72,156.92,156.71,156.89,5445.0,152.6605,152.8553,152.6507,152.8261,5445.0
2024-04-08 12:05:00,156.85,157.03,156.85,156.9,7225.0,152.7871,152.9624,152.7871,152.8358,7225.0
2024-04-08 12:10:00,156.93,156.97,156.88,156.93,32663.0,152.865,152.904,152.8163,152.865,32663.0
2024-04-08 12:15:00,156.94,157.13,156.94,157.1,7332.0,152.8748,153.0598,152.8748,153.0306,7332.0
2024-04-08 12:20:00,157.1,157.38,157.1,157.31,6338.0,153.0306,153.3034,153.0306,153.2352,6338.0
2024-04-08 12:25:00,157.33,157.36,157.11,157.17,8196.0,153.2547,153.2839,153.0404,153.0988,8196.0
2024-04-08 12:30:00,157.15,157.21,157.02,157.2,6825.0,153.0793,153.1378,152.9527,153.128,6825.0
2024-04-08 12:35:00,157.2,157.3,157.1,157.3,22116.0,153.128,153.2254,153.0306,153.2254,22116.0
2024-04-08 12:40:00,157.33,157.42,157.31,157.37,6074.0,153.2547,153.3423,153.2352,153.2936,6074.0
2024-04-08 12:45:00,157.29,157.39,157.27,157.38,4699.0,153.2157,153.3131,153.1962,153.3034,4699.0
2024-04-08 12:50:00,157.35,157.53,157.33,157.47,9544.0,153.2741,153.4495,153.2547,153.391,9544.0
2024-04-08 12:55:00,157.47,157.52,157.41,157.44,7193.0,153.391,153.4397,153.3326,153.3618,7193.0
2024-04-08 13:00:00,157.4,157.41,157.07,157.08,19548.0,153.3228,153.3326,153.0014,153.0111,19548.0
2024-04-08 13:05:00,157.05,157.05,156.78,156.78,17316.0,152.9819,152.9819,152.7189,152.7189,17316.0
2024-04-08 13:10:00,156.8,156.86,156.66,156.67,8169.0,152.7384,152.7968,152.602,152.6118,8169.0
2024-04-08 13:15:00,156.67,156.75,156.53,156.55,7812.0,152.6118,152.6897,152.4754,152.4949,7812.0
2024-04-08 13:20:00,156.52,156.62,156.35,156.48,15765.0,152.4656,152.5631,152.3,152.4267,15765.0
2024-04-08 13:25:00,156.44,156.5,156.42,156.45,12555.0,152.3877,152.4462,152.3682,152.3975,12555.0
2024-04-08 13:30:00,156.46,156.49,156.37,156.38,14184.0,152.4072,152.4364,152.3195,152.3293,14184.0
2024-04-08 13:35:00,156.42,156.51,156.32,156.41,7382.0,152.3682,152.4559,152.2708,152.3585,7382.0
2024-04-08 13:40:00,156.45,156.61,156.42,156.59,8233.0,152.3975,152.5533,152.3682,152.5338,8233.0
2024-04-08 13:45:00,156.56,156.66,156.51,156.66,7214.0,152.5046,152.602,152.4559,152.602,7214.0
2024-04-08 13:50:00,156.66,156.72,156.63,156.72,9538.0,152.602,152.6605,152.5728,152.6605,9538.0
2024-04-08 13:55:00,156.72,156.98,156.72,156.86,14829.0,152.6605,152.9137,152.6605,152.7968,14829.0
2024-04-08 14:00:00,156.86,156.86,156.67,156.84,15456.0,152.7968,152.7968,152.6118,152.7774,15456.0
2024-04-08 14:05:00,156.84,156.89,156.7,156.8,8220.0,152.7774,152.8261,152.641,152.7384,8220.0
2024-04-08 14:10:00,156.8,156.88,156.8,156.87,2603.0,152.7384,152.8163,152.7384,152.8066,2603.0
2024-04-08 14:15:00,156.88,156.97,156.81,156.95,5392.0,152.8163,152.904,152.7481,152.8845,5392.0
2024-04-08 14:20:00,156.91,156.93,156.77,156.84,7922.0,152.8455,152.865,152.7092,152.7774,7922.0
2024-04-08 14:25:00,156.88,156.97,156.8,156.84,6111.0,152.8163,152.904,152.7384,152.7774,6111.0
2024-04-08 14:30:00,156.82,156.87,156.68,156.71,6387.0,152.7579,152.8066,152.6215,152.6507,6387.0
2024-04-08 14:35:00,156.71,156.74,156.6,156.7,8851.0,152.6507,152.6799,152.5436,152.641,8851.0
2024-04-08 14:40:00,156.71,156.72,156.44,156.44,8150.0,152.6507,152.6605,152.3877,152.3877,8150.0
2024-04-08 14:45:00,156.46,156.47,156.34,156.35,7161.0,152.4072,152.4169,152.2903,152.3,7161.0
2024-04-08 14:50:00,156.35,156.35,156.18,156.19,17842.0,152.3,152.3,152.1345,152.1442,17842.0
2024-04-08 14:55:00,156.19,156.33,156.1,156.31,19977.0,152.1442,152.2806,152.0565,152.2611,19977.0
2024-04-08 15:00:00,156.33,156.41,156.24,156.27,9024.0,152.2806,152.3585,152.1929,152.2221,9024.0
2024-04-08 15:05:00,156.26,156.4,156.26,156.4,11484.0,152.2124,152.3488,152.2124,152.3488,11484.0
2024-04-08 15:10:00,156.38,156.39,156.19,156.34,9895.0,152.3293,152.339,152.1442,152.2903,9895.0
2024-04-08 15:15:00,156.34,156.43,156.3,156.41,10719.0,152.2903,152.378,152.2513,152.3585,10719.0
2024-04-08 15:20:00,156.41,156.43,156.25,156.25,11844.0,152.3585,152.378,152.2026,152.2026,11844.0
2024-04-08 15:25:00,156.24,156.27,156.12,156.12,8351.0,152.1929,152.2221,152.076,152.076,8351.0
2024-04-08 15:30:00,156.14,156.14,155.97,156.03,16566.0,152.0955,152.0955,151.9299,151.9883,16566.0
2024-04-08 15:35:00,156.06,156.18,155.99,156.11,37840.0,152.0176,152.1345,151.9494,152.0663,37840.0
2024-04-08 15:40:00,156.12,156.31,156.07,156.21,31540.0,152.076,152.2611,152.0273,152.1637,31540.0
2024-04-08 15:45:00,156.21,156.77,156.18,156.77,36098.0,152.1637,152.7092,152.1345,152.7092,36098.0
2024-04-08 15:50:00,156.74,157.18,156.56,157.1,106471.0,152.6799,153.1085,152.5046,153.0306,106471.0
2024-04-08 15:55:00,157.08,157.26,156.64,156.74,276572.0,153.0111,153.1865,152.5825,152.6799,276572.0
2024-04-09 09:30:00,156.33,156.6,156.02,156.33,22545.0,152.2806,152.5436,151.9786,152.2806,22545.0
2024-04-09 09:35:00,156.46,156.6,155.71,156.14,13845.0,152.4072,152.5436,151.6766,152.0955,13845.0
2024-04-09 09:40:00,155.92,156.05,155.21,155.37,14923.0,151.8812,152.0078,151.1896,151.3454,14923.0
2024-04-09 09:45:00,155.28,155.29,154.5,154.71,19270.0,151.2578,151.2675,150.498,150.7025,19270.0
2024-04-09 09:50:00,154.66,154.69,154.05,154.06,18898.0,150.6538,150.683,150.0596,150.0694,18898.0
2024-04-09 09:55:00,154.1,154.48,153.72,154.28,26787.0,150.1083,150.4785,149.7382,150.2837,26787.0
2024-04-09 10:00:00,154.28,154.47,154.01,154.28,29053.0,150.2837,150.4687,150.0207,150.2837,29053.0
2024-04-09 10:05:00,154.28,154.38,154.11,154.24,10845.0,150.2837,150.3811,150.1181,150.2447,10845.0
2024-04-09 10:10:00,154.24,154.73,154.11,154.37,71363.0,150.2447,150.722,150.1181,150.3713,71363.0
2024-04-09 10:15:00,154.39,154.4,154.05,154.17,14011.0,150.3908,150.4006,150.0596,150.1765,14011.0
2024-04-09 10:20:00,154.21,154.21,153.98,154.03,10411.0,150.2155,150.2155,149.9914,150.0401,10411.0
2024-04-09 10:25:00,154.03,154.5,153.93,154.43,38847.0,150.0401,150.498,149.9427,150.4298,38847.0
2024-04-09 10:30:00,154.42,154.46,154.18,154.24,16361.0,150.42,150.459,150.1863,150.2447,16361.0
2024-04-09 10:35:00,154.19,154.19,153.63,153.69,25622.0,150.196,150.196,149.6505,149.709,25622.0
2024-04-09 10:40:00,153.69,153.77,151.48,152.18,110194.0,149.709,149.7869,147.5562,148.2381,110194.0
2024-04-09 10:45:00,152.18,152.3,151.85,151.88,34154.0,148.2381,148.355,147.9166,147.9458,34154.0
2024-04-09 10:50:00,151.91,152.34,151.87,152.24,15828.0,147.9751,148.3939,147.9361,148.2965,15828.0
2024-04-09 10:55:00,152.27,153.5,152.2,153.44,19390.0,148.3257,149.5239,148.2575,149.4654,19390.0
2024-04-09 11:00:00,153.44,154.01,153.43,154.0,23465.0,149.4654,150.0207,149.4557,150.0109,23465.0
2024-04-09 11:05:00,153.99,154.03,153.73,153.95,7414.0,150.0012,150.0401,149.7479,149.9622,7414.0
2024-04-09 11:10:00,154.03,154.04,153.57,153.69,15980.0,150.0401,150.0499,149.5921,149.709,15980.0
2024-04-09 11:15:00,153.74,154.31,153.74,154.27,11580.0,149.7577,150.3129,149.7577,150.2739,11580.0
2024-04-09 11:20:00,154.26,154.49,154.16,154.49,6963.0,150.2642,150.4882,150.1668,150.4882,6963.0
2024-04-09 11:25:00,154.5,154.85,154.37,154.42,22585.0,150.498,150.8389,150.3713,150.42,22585.0
2024-04-09 11:30:00,154.35,154.37,154.04,154.26,4450.0,150.3519,150.3713,150.0499,150.2642,4450.0
2024-04-09 11:35:00,154.23,154.46,154.21,154.46,5302.0,150.235,150.459,150.2155,150.459,5302.0
2024-04-09 11:40:00,154.43,154.64,154.39,154.54,6886.0,150.4298,150.6343,150.3908,150.5369,6886.0
2024-04-09 11:45:00,154.54,154.67,154.47,154.59,4016.0,150.5369,150.6636,150.4687,150.5856,4016.0
2024-04-09 11:50:00,154.67,154.83,154.64,154.81,5359.0,150.6636,150.8194,150.6343,150.7999,5359.0
2024-04-09 11:55:00,154.83,154.99,154.73,154.95,5465.0,150.8194,150.9753,150.722,150.9363,5465.0
2024-04-09 12:00:00,154.99,155.0,154.76,154.91,4659.0,150.9753,150.985,150.7512,150.8973,4659.0
2024-04-09 12:05:00,154.87,154.88,154.59,154.72,6896.0,150.8584,150.8681,150.5856,150.7123,6896.0
2024-04-09 12:10:00,154.76,154.89,154.68,154.85,4048.0,150.7512,150.8779,150.6733,150.8389,4048.0
2024-04-09 12:15:00,154.91,155.02,154.83,154.93,9006.0,150.8973,151.0045,150.8194,150.9168,9006.0
2024-04-09 12:20:00,155.02,155.11,154.95,155.0,11563.0,151.0045,151.0922,150.9363,150.985,11563.0
2024-04-09 12:25:00,154.99,155.08,154.89,154.97,14242.0,150.9753,151.0629,150.8779,150.9558,14242.0
2024-04-09 12:30:00,155.02,155.08,154.83,154.94,9365.0,151.0045,151.0629,150.8194,150.9266,9365.0
2024-04-09 12:35:00,154.91,154.91,154.47,154.55,10132.0,150.8973,150.8973,150.4687,150.5467,10132.0
2024-04-09 12:40:00,154.55,154.63,154.4,154.44,13717.0,150.5467,150.6246,150.4006,150.4395,13717.0
2024-04-09 12:45:00,154.49,154.49,154.24,154.25,11969.0,150.4882,150.4882,150.2447,150.2544,11969.0
2024-04-09 12:50:00,154.27,154.39,154.13,154.26,10256.0,150.2739,150.3908,150.1376,150.2642,10256.0
2024-04-09 12:55:00,154.23,154.28,154.14,154.18,9960.0,150.235,150.2837,150.1473,150.1863,9960.0
2024-04-09 13:00:00,154.19,154.2,153.96,154.11,10409.0,150.196,150.2057,149.972,150.1181,10409.0
2024-04-09 13:05:00,154.11,154.11,153.91,153.97,11597.0,150.1181,150.1181,149.9233,149.9817,11597.0
2024-04-09 13:10:00,153.98,154.25,153.98,154.12,19669.0,149.9914,150.2544,149.9914,150.1278,19669.0
2024-04-09 13:15:00,154.12,154.39,154.09,154.29,14400.0,150.1278,150.3908,150.0986,150.2934,14400.0
2024-04-09 13:20:00,154.3,154.45,154.29,154.31,3500.0,150.3031,150.4493,150.2934,150.3129,3500.0
2024-04-09 13:25:00,154.27,154.57,154.15,154.15,12849.0,150.2739,150.5662,150.157,150.157,12849.0
2024-04-09 13:30:00,154.2,154.22,154.11,154.17,4137.0,150.2057,150.2252,150.1181,150.1765,4137.0
2024-04-09 13:35:00,154.1,154.26,153.94,154.21,19949.0,150.1083,150.2642,149.9525,150.2155,19949.0
2024-04-09 13:40:00,154.25,154.52,154.17,154.34,7172.0,150.2544,150.5175,150.1765,150.3421,7172.0
2024-04-09 13:45:00,154.38,154.53,154.38,154.51,4206.0,150.3811,150.5272,150.3811,150.5077,4206.0
2024-04-09 13:50:00,154.48,154.56,154.47,154.53,2849.0,150.4785,150.5564,150.4687,150.5272,2849.0
2024-04-09 13:55:00,154.57,154.57,154.38,154.38,6673.0,150.5662,150.5662,150.3811,150.3811,6673.0
2024-04-09 14:00:00,154.36,154.36,154.16,154.21,5348.0,150.3616,150.3616,150.1668,150.2155,5348.0
2024-04-09 14:05:00,154.2,154.22,153.91,153.97,10816.0,150.2057,150.2252,149.9233,149.9817,10816.0
2024-04-09 14:10:00,153.98,154.02,153.8,153.82,11332.0,149.9914,150.0304,149.8161,149.8356,11332.0
2024-04-09 14:15:00,153.79,153.89,153.77,153.87,7659.0,149.8064,149.9038,149.7869,149.8843,7659.0
2024-04-09 14:20:00,153.86,153.9,153.7,153.76,7456.0,149.8745,149.9135,149.7187,149.7771,7456.0
2024-04-09 14:25:00,153.77,153.92,153.74,153.76,9619.0,149.7869,149.933,149.7577,149.7771,9619.0
2024-04-09 14:30:00,153.78,153.8,153.68,153.75,18855.0,149.7966,149.8161,149.6992,149.7674,18855.0
2024-04-09 14:35:00,153.75,153.76,153.45,153.5,9830.0,149.7674,149.7771,149.4752,149.5239,9830.0
2024-04-09 14:40:00,153.49,153.5,153.38,153.38,13502.0,149.5141,149.5239,149.407,149.407,13502.0
2024-04-09 14:45:00,153.35,153.52,153.34,153.47,14985.0,149.3778,149.5434,149.368,149.4946,14985.0
2024-04-09 14:50:00,153.46,153.46,153.24,153.24,9250.0,149.4849,149.4849,149.2706,149.2706,9250.0
2024-04-09 14:55:00,153.25,153.36,153.14,153.36,18938.0,149.2803,149.3875,149.1732,149.3875,18938.0
2024-04-09 15:00:00,153.36,153.56,153.12,153.15,24611.0,149.3875,149.5823,149.1537,149.1829,24611.0
2024-04-09 15:05:00,153.15,153.36,152.99,153.35,25680.0,149.1829,149.3875,149.0271,149.3778,25680.0
2024-04-09 15:10:00,153.35,153.42,153.18,153.42,32339.0,149.3778,149.4459,149.2122,149.4459,32339.0
2024-04-09 15:15:00,153.44,153.76,153.41,153.48,16350.0,149.4654,149.7771,149.4362,149.5044,16350.0
2024-04-09 15:20:00,153.47,153.63,153.42,153.56,15043.0,149.4946,149.6505,149.4459,149.5823,15043.0
2024-04-09 15:25:00,153.56,153.68,153.48,153.61,21548.0,149.5823,149.6992,149.5044,149.631,21548.0
2024-04-09 15:30:00,153.6,153.76,153.59,153.64,23108.0,149.6213,149.7771,149.6115,149.6602,23108.0
2024-04-09 15:35:00,153.64,153.73,153.55,153.71,25279.0,149.6602,149.7479,149.5726,149.7284,25279.0
2024-04-09 15:40:00,153.71,153.77,153.41,153.69,39845.0,149.7284,149.7869,149.4362,149.709,39845.0
2024-04-09 15:45:00,153.67,153.83,153.58,153.79,34279.0,149.6895,149.8453,149.6018,149.8064,34279.0
2024-04-09 15:50:00,153.8,153.8,153.45,153.49,69959.0,149.8161,149.8161,149.4752,149.5141,69959.0
2024-04-09 15:55:00,153.52,153.74,153.35,153.38,201870.0,149.5434,149.7577,149.3778,149.407,201870.0
2024-04-10 09:30:00,151.53,151.81,150.53,151.77,43103.0,147.6049,147.8776,146.6308,147.8387,43103.0
2024-04-10 09:35:00,151.61,151.62,150.51,150.88,23467.0,147.6828,147.6926,146.6113,146.9717,23467.0
2024-04-10 09:40:00,150.99,151.57,150.59,151.57,32015.0,147.0789,147.6439,146.6892,147.6439,32015.0
2024-04-10 09:45:00,151.59,151.82,150.97,151.11,18731.0,147.6633,147.8874,147.0594,147.1958,18731.0
2024-04-10 09:50:00,151.11,151.25,150.9,150.97,32749.0,147.1958,147.3322,146.9912,147.0594,32749.0
2024-04-10 09:55:00,151.04,152.16,150.92,152.15,34471.0,147.1276,148.2186,147.0107,148.2088,34471.0
2024-04-10 10:00:00,152.19,152.4,151.99,152.03,21065.0,148.2478,148.4524,148.053,148.0919,21065.0
2024-04-10 10:05:00,151.93,152.57,151.92,152.32,33247.0,147.9945,148.618,147.9848,148.3744,33247.0
2024-04-10 10:10:00,152.25,152.39,151.99,152.2,39076.0,148.3063,148.4426,148.053,148.2575,39076.0
2024-04-10 10:15:00,152.09,152.68,151.95,152.68,25946.0,148.1504,148.7251,148.014,148.7251,25946.0
2024-04-10 10:20:00,152.58,152.85,152.57,152.74,13469.0,148.6277,148.8907,148.618,148.7836,13469.0
2024-04-10 10:25:00,152.74,152.96,152.44,152.44,17187.0,148.7836,148.9979,148.4913,148.4913,17187.0
2024-04-10 10:30:00,152.44,152.56,152.24,152.44,14664.0,148.4913,148.6082,148.2965,148.4913,14664.0
2024-04-10 10:35:00,152.49,152.67,152.44,152.48,16830.0,148.54,148.7154,148.4913,148.5303,16830.0
2024-04-10 10:40:00,152.47,152.58,152.39,152.49,10550.0,148.5206,148.6277,148.4426,148.54,10550.0
2024-04-10 10:45:00,152.5,152.59,152.42,152.53,13303.0,148.5498,148.6374,148.4718,148.579,13303.0
2024-04-10 10:50:00,152.53,152.55,152.37,152.5,9269.0,148.579,148.5985,148.4231,148.5498,9269.0
2024-04-10 10:55:00,152.5,153.37,152.5,153.34,21509.0,148.5498,149.3972,148.5498,149.368,21509.0
2024-04-10 11:00:00,153.37,153.45,152.51,152.61,27628.0,149.3972,149.4752,148.5595,148.6569,27628.0
2024-04-10 11:05:00,152.67,152.92,152.58,152.77,12431.0,148.7154,148.9589,148.6277,148.8128,12431.0
2024-04-10 11:10:00,152.78,152.88,152.57,152.71,20201.0,148.8225,148.9199,148.618,148.7543,20201.0
2024-04-10 11:15:00,152.71,152.83,152.59,152.73,12695.0,148.7543,148.8712,148.6374,148.7738,12695.0
2024-04-10 11:20:00,152.8,152.9,152.69,152.72,9362.0,148.842,148.9394,148.7349,148.7641,9362.0
2024-04-10 11:25:00,152.69,152.88,152.6,152.88,8122.0,148.7349,148.9199,148.6472,148.9199,8122.0
2024-04-10 11:30:00,152.9,152.94,152.63,152.81,8564.0,148.9394,148.9784,148.6764,148.8517,8564.0
2024-04-10 11:35:00,152.8,153.04,152.78,152.97,8456.0,148.842,149.0758,148.8225,149.0076,8456.0
2024-04-10 11:40:00,152.9,152.92,152.72,152.86,3841.0,148.9394,148.9589,148.7641,148.9004,3841.0
2024-04-10 11:45:00,152.89,152.94,152.77,152.85,6132.0,148.9297,148.9784,148.8128,148.8907,6132.0
2024-04-10 11:50:00,152.86,152.86,152.64,152.66,13993.0,148.9004,148.9004,148.6861,148.7056,13993.0
2024-04-10 11:55:00,152.64,152.64,152.33,152.33,8631.0,148.6861,148.6861,148.3842,148.3842,8631.0
2024-04-10 12:00:00,152.36,152.36,152.04,152.04,9159.0,148.4134,148.4134,148.1017,148.1017,9159.0
2024-04-10 12:05:00,152.07,152.17,151.98,152.13,7241.0,148.1309,148.2283,148.0432,148.1894,7241.0
2024-04-10 12:10:00,152.18,152.36,152.14,152.22,5852.0,148.2381,148.4134,148.1991,148.277,5852.0
2024-04-10 12:15:00,152.25,152.26,152.09,152.25,4999.0,148.3063,148.316,148.1504,148.3063,4999.0
2024-04-10 12:20:00,152.24,152.27,152.16,152.25,4139.0,148.2965,148.3257,148.2186,148.3063,4139.0
2024-04-10 12:25:00,152.25,152.46,152.25,152.35,9863.0,148.3063,148.5108,148.3063,148.4037,9863.0
2024-04-10 12:30:00,152.42,152.63,152.42,152.6,10789.0,148.4718,148.6764,148.4718,148.6472,10789.0
2024-04-10 12:35:00,152.61,153.0,152.6,152.91,5702.0,148.6569,149.0368,148.6472,148.9492,5702.0
2024-04-10 12:40:00,152.93,153.04,152.9,152.92,4627.0,148.9686,149.0758,148.9394,148.9589,4627.0
2024-04-10 12:45:00,152.97,153.0,152.92,152.97,1020.0,149.0076,149.0368,148.9589,149.0076,1020.0
2024-04-10 12:50:00,152.96,153.03,152.94,152.98,2108.0,148.9979,149.066,148.9784,149.0173,2108.0
2024-04-10 12:55:00,153.02,153.05,152.9,152.93,7543.0,149.0563,149.0855,148.9394,148.9686,7543.0
2024-04-10 13:00:00,152.91,152.93,152.51,152.51,6116.0,148.9492,148.9686,148.5595,148.5595,6116.0
2024-04-10 13:05:00,152.5,152.67,152.47,152.61,4940.0,148.5498,148.7154,148.5206,148.6569,4940.0
2024-04-10 13:10:00,152.56,152.63,152.51,152.62,6961.0,148.6082,148.6764,148.5595,148.6667,6961.0
2024-04-10 13:15:00,152.54,152.69,152.49,152.62,4398.0,148.5887,148.7349,148.54,148.6667,4398.0
2024-04-10 13:20:00,152.73,153.32,152.62,153.26,9295.0,148.7738,149.3485,148.6667,149.2901,9295.0
2024-04-10 13:25:00,153.36,153.39,153.21,153.21,8839.0,149.3875,149.4167,149.2414,149.2414,8839.0
2024-04-10 13:30:00,153.19,153.36,152.96,153.03,7808.0,149.2219,149.3875,148.9979,149.066,7808.0
2024-04-10 13:35:00,153.12,153.21,152.91,153.04,3778.0,149.1537,149.2414,148.9492,149.0758,3778.0
2024-04-10 13:40:00,153.06,153.26,152.93,153.13,7688.0,149.0953,149.2901,148.9686,149.1635,7688.0
2024-04-10 13:45:00,153.2,153.26,153.07,153.26,3342.0,149.2316,149.2901,149.105,149.2901,3342.0
2024-04-10 13:50:00,153.32,153.35,153.16,153.28,12191.0,149.3485,149.3778,149.1927,149.3096,12191.0
2024-04-10 13:55:00,153.31,153.58,153.23,153.5,10033.0,149.3388,149.6018,149.2609,149.5239,10033.0
2024-04-10 14:00:00,153.57,153.95,153.47,153.9,5092.0,149.5921,149.9622,149.4946,149.9135,5092.0
2024-04-10 14:05:00,153.9,153.9,153.76,153.79,3361.0,149.9135,149.9135,149.7771,149.8064,3361.0
2024-04-10 14:10:00,153.79,153.84,153.64,153.69,5225.0,149.8064,149.8551,149.6602,149.709,5225.0
2024-04-10 14:15:00,153.74,153.85,153.65,153.77,8112.0,149.7577,149.8648,149.67,149.7869,8112.0
2024-04-10 14:20:00,153.8,153.9,153.54,153.66,7207.0,149.8161,149.9135,149.5628,149.6797,7207.0
2024-04-10 14:25:00,153.62,153.91,153.62,153.79,6400.0,149.6408,149.9233,149.6408,149.8064,6400.0
2024-04-10 14:30:00,153.82,154.05,153.82,153.94,6133.0,149.8356,150.0596,149.8356,149.9525,6133.0
2024-04-10 14:35:00,153.92,153.94,153.76,153.85,9340.0,149.933,149.9525,149.7771,149.8648,9340.0
2024-04-10 14:40:00,153.89,153.9,153.63,153.71,6611.0,149.9038,149.9135,149.6505,149.7284,6611.0
2024-04-10 14:45:00,153.68,153.75,153.52,153.64,7286.0,149.6992,149.7674,149.5434,149.6602,7286.0
2024-04-10 14:50:00,153.62,153.62,153.3,153.36,9632.0,149.6408,149.6408,149.3291,149.3875,9632.0
2024-04-10 14:55:00,153.38,153.65,153.28,153.62,11399.0,149.407,149.67,149.3096,149.6408,11399.0
2024-04-10 15:00:00,153.6,153.77,153.57,153.69,13487.0,149.6213,149.7869,149.5921,149.709,13487.0
2024-04-10 15:05:00,153.72,153.99,153.69,153.99,9969.0,149.7382,150.0012,149.709,150.0012,9969.0
2024-04-10 15:10:00,154.02,154.07,153.72,153.83,27866.0,150.0304,150.0791,149.7382,149.8453,27866.0
2024-04-10 15:15:00,153.87,154.1,153.87,154.03,9812.0,149.8843,150.1083,149.8843,150.0401,9812.0
2024-04-10 15:20:00,154.06,154.27,153.99,154.26,11096.0,150.0694,150.2739,150.0012,150.2642,11096.0
2024-04-10 15:25:00,154.26,154.41,154.22,154.33,14101.0,150.2642,150.4103,150.2252,150.3324,14101.0
2024-04-10 15:30:00,154.37,154.37,154.01,154.28,17651.0,150.3713,150.3713,150.0207,150.2837,17651.0
2024-04-10 15:35:00,154.32,154.35,154.14,154.23,18481.0,150.3226,150.3519,150.1473,150.235,18481.0
2024-04-10 15:40:00,154.23,154.66,154.23,154.65,20499.0,150.235,150.6538,150.235,150.6441,20499.0
2024-04-10 15:45:00,154.62,154.7,154.47,154.68,32659.0,150.6149,150.6928,150.4687,150.6733,32659.0
2024-04-10 15:50:00,154.69,154.88,154.55,154.88,39995.0,150.683,150.8681,150.5467,150.8681,39995.0
2024-04-10 15:55:00,154.88,154.9,154.57,154.63,105155.0,150.8681,150.8876,150.5662,150.6246,105155.0
2024-04-11 09:30:00,155.28,155.96,154.6,154.6,30461.0,151.2578,151.9201,150.5954,150.5954,30461.0
2024-04-11 09:35:00,154.5,154.95,154.08,154.5,17878.0,150.498,150.9363,150.0888,150.498,17878.0
2024-04-11 09:40:00,154.5,155.25,154.38,155.08,11047.0,150.498,151.2285,150.3811,151.0629,11047.0
2024-04-11 09:45:00,155.09,155.09,154.73,154.96,5882.0,151.0727,151.0727,150.722,150.9461,5882.0
2024-04-11 09:50:00,154.91,155.14,154.71,154.82,10187.0,150.8973,151.1214,150.7025,150.8097,10187.0
2024-04-11 09:55:00,154.84,155.05,153.94,153.95,9728.0,150.8292,151.0337,149.9525,149.9622,9728.0
2024-04-11 10:00:00,153.97,154.17,153.68,153.97,7021.0,149.9817,150.1765,149.6992,149.9817,7021.0
2024-04-11 10:05:00,154.06,154.5,153.98,154.13,8763.0,150.0694,150.498,149.9914,150.1376,8763.0
2024-04-11 10:10:00,154.08,154.3,153.95,154.24,16752.0,150.0888,150.3031,149.9622,150.2447,16752.0
2024-04-11 10:15:00,154.24,154.31,153.88,153.88,17090.0,150.2447,150.3129,149.894,149.894,17090.0
2024-04-11 10:20:00,153.95,154.04,153.84,153.89,8886.0,149.9622,150.0499,149.8551,149.9038,8886.0
2024-04-11 10:25:00,153.85,154.08,153.34,153.39,12002.0,149.8648,150.0888,149.368,149.4167,12002.0
2024-04-11 10:30:00,153.28,153.44,153.08,153.28,8610.0,149.3096,149.4654,149.1148,149.3096,8610.0
2024-04-11 10:35:00,153.35,153.38,152.67,152.67,20922.0,149.3778,149.407,148.7154,148.7154,20922.0
2024-04-11 10:40:00,152.62,153.18,152.62,153.05,16846.0,148.6667,149.2122,148.6667,149.0855,16846.0
2024-04-11 10:45:00,153.05,153.18,152.9,153.16,4468.0,149.0855,149.2122,148.9394,149.1927,4468.0
2024-04-11 10:50:00,153.16,153.19,152.8,152.9,4818.0,149.1927,149.2219,148.842,148.9394,4818.0
2024-04-11 10:55:00,152.95,153.13,152.86,152.98,6999.0,148.9881,149.1635,148.9004,149.0173,6999.0
2024-04-11 11:00:00,152.94,152.94,152.81,152.92,2300.0,148.9784,148.9784,148.8517,148.9589,2300.0
2024-04-11 11:05:00,152.83,153.13,152.79,153.13,8443.0,148.8712,149.1635,148.8323,149.1635,8443.0
2024-04-11 11:10:00,153.06,153.36,153.05,153.36,4997.0,149.0953,149.3875,149.0855,149.3875,4997.0
2024-04-11 11:15:00,153.41,153.75,153.41,153.68,6009.0,149.4362,149.7674,149.4362,149.6992,6009.0
2024-04-11 11:20:00,153.69,153.87,153.65,153.8,8929.0,149.709,149.8843,149.67,149.8161,8929.0
2024-04-11 11:25:00,153.75,153.79,153.55,153.59,10151.0,149.7674,149.8064,149.5726,149.6115,10151.0
2024-04-11 11:30:00,153.56,153.81,153.56,153.68,6105.0,149.5823,149.8258,149.5823,149.6992,6105.0
2024-04-11 11:35:00,153.7,154.28,153.7,154.14,8437.0,149.7187,150.2837,149.7187,150.1473,8437.0
2024-04-11 11:40:00,154.14,154.3,154.14,154.3,4248.0,150.1473,150.3031,150.1473,150.3031,4248.0
2024-04-11 11:45:00,154.29,154.63,154.29,154.54,8386.0,150.2934,150.6246,150.2934,150.5369,8386.0
2024-04-11 11:50:00,154.54,154.62,154.42,154.47,4240.0,150.5369,150.6149,150.42,150.4687,4240.0
2024-04-11 11:55:00,154.46,154.57,154.34,154.34,8070.0,150.459,150.5662,150.3421,150.3421,8070.0
2024-04-11 12:00:00,154.3,154.47,154.27,154.4,4833.0,150.3031,150.4687,150.2739,150.4006,4833.0
2024-04-11 12:05:00,154.39,154.45,154.28,154.31,4205.0,150.3908,150.4493,150.2837,150.3129,4205.0
2024-04-11 12:10:00,154.34,154.72,154.28,154.72,6459.0,150.3421,150.7123,150.2837,150.7123,6459.0
2024-04-11 12:15:00,154.72,154.83,154.65,154.72,6024.0,150.7123,150.8194,150.6441,150.7123,6024.0
2024-04-11 12:20:00,154.72,154.8,154.62,154.74,5321.0,150.7123,150.7902,150.6149,150.7318,5321.0
2024-04-11 12:25:00,154.74,154.82,154.64,154.67,20380.0,150.7318,150.8097,150.6343,150.6636,20380.0
2024-04-11 12:30:00,154.67,154.93,154.64,154.86,6411.0,150.6636,150.9168,150.6343,150.8486,6411.0
2024-04-11 12:35:00,154.86,155.07,154.82,154.98,6975.0,150.8486,151.0532,150.8097,150.9655,6975.0
2024-04-11 12:40:00,155.02,155.39,155.02,155.12,17680.0,151.0045,151.3649,151.0045,151.1019,17680.0
2024-04-11 12:45:00,155.12,155.4,155.11,155.38,9831.0,151.1019,151.3747,151.0922,151.3552,9831.0
2024-04-11 12:50:00,155.42,155.46,155.16,155.17,13038.0,151.3941,151.4331,151.1409,151.1506,13038.0
2024-04-11 12:55:00,155.13,155.31,155.08,155.19,15515.0,151.1116,151.287,151.0629,151.1701,15515.0
2024-04-11 13:00:00,155.17,155.39,154.99,155.38,5412.0,151.1506,151.3649,150.9753,151.3552,5412.0
2024-04-11 13:05:00,155.38,155.69,155.37,155.59,4183.0,151.3552,151.6571,151.3454,151.5597,4183.0
2024-04-11 13:10:00,155.64,155.85,155.64,155.7,7411.0,151.6084,151.813,151.6084,151.6669,7411.0
2024-04-11 13:15:00,155.7,155.95,155.68,155.95,13658.0,151.6669,151.9104,151.6474,151.9104,13658.0
2024-04-11 13:20:00,155.95,156.0,155.72,155.84,18102.0,151.9104,151.9591,151.6864,151.8033,18102.0
2024-04-11 13:25:00,155.84,155.93,155.8,155.89,9988.0,151.8033,151.8909,151.7643,151.852,9988.0
2024-04-11 13:30:00,155.94,155.97,155.8,155.83,5710.0,151.9007,151.9299,151.7643,151.7935,5710.0
2024-04-11 13:35:00,155.81,155.92,155.8,155.81,2527.0,151.774,151.8812,151.7643,151.774,2527.0
2024-04-11 13:40:00,155.81,156.02,155.8,155.94,8277.0,151.774,151.9786,151.7643,151.9007,8277.0
2024-04-11 13:45:00,155.94,156.14,155.79,155.93,13822.0,151.9007,152.0955,151.7546,151.8909,13822.0
2024-04-11 13:50:00,155.95,156.01,155.88,156.01,2564.0,151.9104,151.9689,151.8422,151.9689,2564.0
2024-04-11 13:55:00,156.07,156.12,156.01,156.08,3423.0,152.0273,152.076,151.9689,152.037,3423.0
2024-04-11 14:00:00,156.02,156.1,156.01,156.04,2450.0,151.9786,152.0565,151.9689,151.9981,2450.0
2024-04-11 14:05:00,156.05,156.16,155.96,156.02,6377.0,152.0078,152.115,151.9201,151.9786,6377.0
2024-04-11 14:10:00,156.05,156.09,155.92,156.01,3936.0,152.0078,152.0468,151.8812,151.9689,3936.0
2024-04-11 14:15:00,156.07,156.25,156.02,156.16,14055.0,152.0273,152.2026,151.9786,152.115,14055.0
2024-04-11 14:20:00,156.12,156.14,155.75,155.91,29686.0,152.076,152.0955,151.7156,151.8714,29686.0
2024-04-11 14:25:00,155.92,156.02,155.76,155.83,17487.0,151.8812,151.9786,151.7253,151.7935,17487.0
2024-04-11 14:30:00,155.81,156.0,155.77,155.86,10124.0,151.774,151.9591,151.7351,151.8227,10124.0
2024-04-11 14:35:00,155.84,155.87,155.78,155.83,3842.0,151.8033,151.8325,151.7448,151.7935,3842.0
2024-04-11 14:40:00,155.8,155.86,155.78,155.79,2618.0,151.7643,151.8227,151.7448,151.7546,2618.0
2024-04-11 14:45:00,155.82,155.85,155.59,155.71,5978.0,151.7838,151.813,151.5597,151.6766,5978.0
2024-04-11 14:50:00,155.7,155.74,155.64,155.74,10246.0,151.6669,151.7058,151.6084,151.7058,10246.0
2024-04-11 14:55:00,155.68,155.75,155.61,155.68,7942.0,151.6474,151.7156,151.5792,151.6474,7942.0
2024-04-11 15:00:00,155.71,155.99,155.71,155.91,4771.0,151.6766,151.9494,151.6766,151.8714,4771.0
2024-04-11 15:05:00,155.93,156.02,155.88,155.93,8236.0,151.8909,151.9786,151.8422,151.8909,8236.0
2024-04-11 15:10:00,155.95,155.99,155.8,155.84,4421.0,151.9104,151.9494,151.7643,151.8033,4421.0
2024-04-11 15:15:00,155.86,155.94,155.68,155.7,12539.0,151.8227,151.9007,151.6474,151.6669,12539.0
2024-04-11 15:20:00,155.67,155.78,155.63,155.64,6145.0,151.6377,151.7448,151.5987,151.6084,6145.0
2024-04-11 15:25:00,155.61,155.61,155.42,155.51,9153.0,151.5792,151.5792,151.3941,151.4818,9153.0
2024-04-11 15:30:00,155.49,155.56,155.33,155.42,9053.0,151.4623,151.5305,151.3065,151.3941,9053.0
2024-04-11 15:35:00,155.44,155.46,155.2,155.33,13032.0,151.4136,151.4331,151.1798,151.3065,13032.0
2024-04-11 15:40:00,155.39,155.53,155.25,155.32,13314.0,151.3649,151.5013,151.2285,151.2967,13314.0
2024-04-11 15:45:00,155.32,155.43,155.16,155.4,32737.0,151.2967,151.4039,151.1409,151.3747,32737.0
2024-04-11 15:50:00,155.38,155.38,154.81,154.83,39729.0,151.3552,151.3552,150.7999,150.8194,39729.0
2024-04-11 15:55:00,154.84,154.86,154.3,154.35,133113.0,150.8292,150.8486,150.3031,150.3519,133113.0
2024-04-12 09:30:00,153.62,153.82,153.34,153.61,17515.0,149.6408,149.8356,149.368,149.631,17515.0
2024-04-12 09:35:00,153.58,153.76,153.06,153.65,19844.0,149.6018,149.7771,149.0953,149.67,19844.0
2024-04-12 09:40:00,153.53,153.53,153.17,153.44,6245.0,149.5531,149.5531,149.2024,149.4654,6245.0
2024-04-12 09:45:00,153.4,153.5,152.63,152.84,46105.0,149.4265,149.5239,148.6764,148.881,46105.0
2024-04-12 09:50:00,152.7,152.7,151.97,152.09,12012.0,148.7446,148.7446,148.0335,148.1504,12012.0
2024-04-12 09:55:00,152.03,152.29,151.99,152.29,18825.0,148.0919,148.3452,148.053,148.3452,18825.0
2024-04-12 10:00:00,152.25,152.25,151.95,152.02,22142.0,148.3063,148.3063,148.014,148.0822,22142.0
2024-04-12 10:05:00,152.06,152.12,151.66,151.67,26796.0,148.1212,148.1796,147.7315,147.7413,26796.0
2024-04-12 10:10:00,151.59,151.67,151.31,151.47,13814.0,147.6633,147.7413,147.3906,147.5465,13814.0
2024-04-12 10:15:00,151.39,151.42,150.92,151.24,42364.0,147.4685,147.4978,147.0107,147.3224,42364.0
2024-04-12 10:20:00,151.15,151.31,151.12,151.13,7339.0,147.2347,147.3906,147.2055,147.2153,7339.0
2024-04-12 10:25:00,151.2,151.2,150.51,150.69,35016.0,147.2834,147.2834,146.6113,146.7867,35016.0
2024-04-12 10:30:00,150.57,150.87,150.4,150.41,10066.0,146.6698,146.962,146.5042,146.5139,10066.0
2024-04-12 10:35:00,150.4,150.42,150.06,150.06,12540.0,146.5042,146.5237,146.173,146.173,12540.0
2024-04-12 10:40:00,150.06,150.06,149.67,149.84,27753.0,146.173,146.173,145.7931,145.9587,27753.0
2024-04-12 10:45:00,149.79,150.02,149.7,149.84,10368.0,145.91,146.134,145.8223,145.9587,10368.0
2024-04-12 10:50:00,149.84,150.06,149.84,149.91,12596.0,145.9587,146.173,145.9587,146.0269,12596.0
2024-04-12 10:55:00,149.91,150.15,149.88,150.0,40028.0,146.0269,146.2606,145.9976,146.1145,40028.0
2024-04-12 11:00:00,150.06,150.46,150.01,150.29,23396.0,146.173,146.5626,146.1243,146.397,23396.0
2024-04-12 11:05:00,150.27,150.32,150.13,150.15,10654.0,146.3775,146.4262,146.2412,146.2606,10654.0
2024-04-12 11:10:00,150.18,150.21,150.03,150.05,10825.0,146.2899,146.3191,146.1438,146.1632,10825.0
2024-04-12 11:15:00,150.06,150.19,149.96,150.14,18152.0,146.173,146.2996,146.0756,146.2509,18152.0
2024-04-12 11:20:00,150.12,150.25,150.04,150.09,37722.0,146.2314,146.3581,146.1535,146.2022,37722.0
2024-04-12 11:25:00,150.04,150.04,149.58,149.59,7965.0,146.1535,146.1535,145.7054,145.7152,7965.0
2024-04-12 11:30:00,149.56,149.56,149.03,149.17,11538.0,145.6859,145.6859,145.1697,145.306,11538.0
2024-04-12 11:35:00,149.17,149.4,149.11,149.34,7682.0,145.306,145.5301,145.2476,145.4716,7682.0
2024-04-12 11:40:00,149.39,149.83,149.37,149.83,7588.0,145.5203,145.9489,145.5009,145.9489,7588.0
2024-04-12 11:45:00,149.89,150.2,149.88,150.17,38207.0,146.0074,146.3094,145.9976,146.2801,38207.0
2024-04-12 11:50:00,150.2,150.24,149.83,149.92,19195.0,146.3094,146.3483,145.9489,146.0366,19195.0
2024-04-12 11:55:00,149.86,150.04,149.86,150.04,8004.0,145.9782,146.1535,145.9782,146.1535,8004.0
2024-04-12 12:00:00,150.04,150.04,149.78,149.94,8506.0,146.1535,146.1535,145.9002,146.0561,8506.0
2024-04-12 12:05:00,149.98,150.05,149.92,149.92,13331.0,146.0951,146.1632,146.0366,146.0366,13331.0
2024-04-12 12:10:00,149.93,150.19,149.93,150.13,9542.0,146.0463,146.2996,146.0463,146.2412,9542.0
2024-04-12 12:15:00,150.1,150.1,149.71,149.72,7359.0,146.2119,146.2119,145.832,145.8418,7359.0
2024-04-12 12:20:00,149.71,149.73,149.27,149.32,13283.0,145.832,145.8515,145.4034,145.4521,13283.0
2024-04-12 12:25:00,149.32,149.39,149.23,149.36,6350.0,145.4521,145.5203,145.3645,145.4911,6350.0
2024-04-12 12:30:00,149.39,149.39,149.06,149.19,9480.0,145.5203,145.5203,145.1989,145.3255,9480.0
2024-04-12 12:35:00,149.19,149.34,149.18,149.2,10642.0,145.3255,145.4716,145.3158,145.3353,10642.0
2024-04-12 12:40:00,149.21,149.46,149.14,149.37,6682.0,145.345,145.5885,145.2768,145.5009,6682.0
2024-04-12 12:45:00,149.34,149.37,149.17,149.19,5060.0,145.4716,145.5009,145.306,145.3255,5060.0
2024-04-12 12:50:00,149.18,149.33,149.14,149.17,10559.0,145.3158,145.4619,145.2768,145.306,10559.0
2024-04-12 12:55:00,149.21,149.34,149.15,149.31,7154.0,145.345,145.4716,145.2866,145.4424,7154.0
2024-04-12 13:00:00,149.28,149.35,149.08,149.11,10313.0,145.4132,145.4814,145.2184,145.2476,10313.0
2024-04-12 13:05:00,149.14,149.33,149.14,149.16,7355.0,145.2768,145.4619,145.2768,145.2963,7355.0
2024-04-12 13:10:00,149.27,149.58,149.27,149.58,3993.0,145.4034,145.7054,145.4034,145.7054,3993.0
2024-04-12 13:15:00,149.61,149.78,149.54,149.67,8117.0,145.7346,145.9002,145.6664,145.7931,8117.0
2024-04-12 13:20:00,149.58,149.61,149.11,149.15,22987.0,145.7054,145.7346,145.2476,145.2866,22987.0
2024-04-12 13:25:00,149.15,149.27,149.07,149.19,5347.0,145.2866,145.4034,145.2086,145.3255,5347.0
2024-04-12 13:30:00,149.17,149.17,149.03,149.11,2831.0,145.306,145.306,145.1697,145.2476,2831.0
2024-04-12 13:35:00,149.08,149.15,149.03,149.15,3330.0,145.2184,145.2866,145.1697,145.2866,3330.0
2024-04-12 13:40:00,149.17,149.19,148.94,148.97,5635.0,145.306,145.3255,145.082,145.1112,5635.0
2024-04-12 13:45:00,148.95,149.12,148.76,148.94,45950.0,145.0917,145.2573,144.9067,145.082,45950.0
2024-04-12 13:50:00,148.93,149.05,148.83,148.85,6246.0,145.0722,145.1891,144.9748,144.9943,6246.0
2024-04-12 13:55:00,148.85,148.95,148.74,148.75,11089.0,144.9943,145.0917,144.8872,144.8969,11089.0
2024-04-12 14:00:00,148.73,148.85,148.46,148.47,8011.0,144.8774,144.9943,144.6144,144.6242,8011.0
2024-04-12 14:05:00,148.5,148.85,148.39,148.85,11087.0,144.6534,144.9943,144.5462,144.9943,11087.0
2024-04-12 14:10:00,148.81,149.08,148.78,149.03,8574.0,144.9554,145.2184,144.9261,145.1697,8574.0
2024-04-12 14:15:00,148.97,149.35,148.91,149.24,14848.0,145.1112,145.4814,145.0528,145.3742,14848.0
2024-04-12 14:20:00,149.25,149.33,149.16,149.16,5910.0,145.384,145.4619,145.2963,145.2963,5910.0
2024-04-12 14:25:00,149.11,149.29,149.0,149.29,6240.0,145.2476,145.4229,145.1404,145.4229,6240.0
2024-04-12 14:30:00,149.3,149.3,149.1,149.12,12065.0,145.4327,145.4327,145.2378,145.2573,12065.0
2024-04-12 14:35:00,149.08,149.08,148.61,148.67,5634.0,145.2184,145.2184,144.7605,144.819,5634.0
2024-04-12 14:40:00,148.66,148.88,148.51,148.84,6641.0,144.8092,145.0235,144.6631,144.9846,6641.0
2024-04-12 14:45:00,148.87,149.03,148.81,148.91,8732.0,145.0138,145.1697,144.9554,145.0528,8732.0
2024-04-12 14:50:00,148.96,148.96,148.76,148.79,5766.0,145.1015,145.1015,144.9067,144.9359,5766.0
2024-04-12 14:55:00,148.73,148.9,148.72,148.8,8311.0,144.8774,145.043,144.8677,144.9456,8311.0
2024-04-12 15:00:00,148.79,148.8,148.62,148.64,10078.0,144.9359,144.9456,144.7703,144.7898,10078.0
2024-04-12 15:05:00,148.62,148.62,148.45,148.53,17914.0,144.7703,144.7703,144.6047,144.6826,17914.0
2024-04-12 15:10:00,148.53,148.54,148.29,148.31,29529.0,144.6826,144.6924,144.4488,144.4683,29529.0
2024-04-12 15:15:00,148.29,148.5,148.23,148.37,29143.0,144.4488,144.6534,144.3904,144.5268,29143.0
2024-04-12 15:20:00,148.35,148.5,148.13,148.13,64568.0,144.5073,144.6534,144.293,144.293,64568.0
2024-04-12 15:25:00,148.11,148.22,148.08,148.1,16610.0,144.2735,144.3806,144.2443,144.2637,16610.0
2024-04-12 15:30:00,148.1,148.27,148.08,148.2,22325.0,144.2637,144.4293,144.2443,144.3612,22325.0
2024-04-12 15:35:00,148.18,148.21,147.79,147.81,25054.0,144.3417,144.3709,143.9618,143.9813,25054.0
2024-04-12 15:40:00,147.81,148.1,147.79,147.99,44903.0,143.9813,144.2637,143.9618,144.1566,44903.0
2024-04-12 15:45:00,147.97,148.01,147.56,147.92,39800.0,144.1371,144.1761,143.7377,144.0884,39800.0
2024-04-12 15:50:00,147.93,147.98,147.46,147.66,64418.0,144.0982,144.1469,143.6403,143.8351,64418.0
2024-04-12 15:55:00,147.64,148.01,147.62,147.8,150969.0,143.8157,144.1761,143.7962,143.9715,150969.0
2024-04-15 09:30:00,149.39,150.27,149.18,150.24,35623.0,145.5203,146.3775,145.3158,146.3483,35623.0
2024-04-15 09:35:00,150.25,150.4,148.83,148.83,27042.0,146.3581,146.5042,144.9748,144.9748,27042.0
2024-04-15 09:40:00,148.94,149.11,148.32,148.33,6494.0,145.082,145.2476,144.478,144.4878,6494.0
2024-04-15 09:45:00,148.44,148.53,147.96,148.14,8695.0,144.5949,144.6826,144.1274,144.3027,8695.0
2024-04-15 09:50:00,148.19,148.27,147.93,148.01,4859.0,144.3514,144.4293,144.0982,144.1761,4859.0
2024-04-15 09:55:00,147.97,147.99,147.55,147.66,9221.0,144.1371,144.1566,143.728,143.8351,9221.0
2024-04-15 10:00:00,147.78,147.83,147.5,147.77,9794.0,143.952,144.0007,143.6793,143.9423,9794.0
2024-04-15 10:05:00,147.75,147.76,147.07,147.13,13929.0,143.9228,143.9326,143.2604,143.3189,13929.0
2024-04-15 10:10:00,147.09,147.09,146.52,147.05,14431.0,143.2799,143.2799,142.7247,143.2409,14431.0
2024-04-15 10:15:00,147.14,147.36,147.04,147.17,3870.0,143.3286,143.5429,143.2312,143.3578,3870.0
2024-04-15 10:20:00,147.27,147.33,146.94,146.95,7567.0,143.4552,143.5137,143.1338,143.1435,7567.0
2024-04-15 10:25:00,146.94,146.96,146.52,146.53,9634.0,143.1338,143.1533,142.7247,142.7344,9634.0
2024-04-15 10:30:00,146.5,146.8,146.42,146.64,19745.0,142.7052,142.9974,142.6273,142.8416,19745.0
2024-04-15 10:35:00,146.74,146.9,146.56,146.61,11368.0,142.939,143.0948,142.7636,142.8123,11368.0
2024-04-15 10:40:00,146.53,146.53,146.16,146.32,9055.0,142.7344,142.7344,142.374,142.5299,9055.0
2024-04-15 10:45:00,146.32,146.49,146.2,146.42,12225.0,142.5299,142.6955,142.413,142.6273,12225.0
2024-04-15 10:50:00,146.45,146.54,146.38,146.39,5149.0,142.6565,142.7442,142.5883,142.598,5149.0
2024-04-15 10:55:00,146.41,146.5,146.17,146.18,11701.0,142.6175,142.7052,142.3837,142.3935,11701.0
2024-04-15 11:00:00,146.19,146.44,146.12,146.34,8044.0,142.4032,142.6467,142.335,142.5493,8044.0
2024-04-15 11:05:00,146.3,146.32,146.16,146.24,6199.0,142.5104,142.5299,142.374,142.4519,6199.0
2024-04-15 11:10:00,146.22,146.53,146.22,146.37,47857.0,142.4324,142.7344,142.4324,142.5786,47857.0
2024-04-15 11:15:00,146.46,146.5,146.33,146.39,3748.0,142.6662,142.7052,142.5396,142.598,3748.0
2024-04-15 11:20:00,146.4,146.71,146.35,146.66,7520.0,142.6078,142.9098,142.5591,142.861,7520.0
2024-04-15 11:25:00,146.66,146.87,146.45,146.59,23036.0,142.861,143.0656,142.6565,142.7929,23036.0
2024-04-15 11:30:00,146.75,147.19,146.75,147.12,13633.0,142.9487,143.3773,142.9487,143.3091,13633.0
2024-04-15 11:35:00,147.16,147.6,147.15,147.51,7717.0,143.3481,143.7767,143.3384,143.689,7717.0
2024-04-15 11:40:00,147.51,147.6,147.46,147.5,5786.0,143.689,143.7767,143.6403,143.6793,5786.0
2024-04-15 11:45:00,147.56,147.67,147.55,147.61,5139.0,143.7377,143.8449,143.728,143.7864,5139.0
2024-04-15 11:50:00,147.56,147.7,147.56,147.58,4191.0,143.7377,143.8741,143.7377,143.7572,4191.0
2024-04-15 11:55:00,147.57,147.62,147.48,147.56,8709.0,143.7475,143.7962,143.6598,143.7377,8709.0
2024-04-15 12:00:00,147.49,147.55,147.44,147.5,5484.0,143.6695,143.728,143.6208,143.6793,5484.0
2024-04-15 12:05:00,147.42,147.51,147.36,147.39,7891.0,143.6014,143.689,143.5429,143.5721,7891.0
2024-04-15 12:10:00,147.41,147.41,147.3,147.38,2305.0,143.5916,143.5916,143.4845,143.5624,2305.0
2024-04-15 12:15:00,147.31,147.31,146.94,146.94,7413.0,143.4942,143.4942,143.1338,143.1338,7413.0
2024-04-15 12:20:00,146.92,146.94,146.74,146.77,4694.0,143.1143,143.1338,142.939,142.9682,4694.0
2024-04-15 12:25:00,146.81,146.81,146.58,146.65,6985.0,143.0072,143.0072,142.7831,142.8513,6985.0
2024-04-15 12:30:00,146.6,146.78,146.52,146.77,4696.0,142.8026,142.9779,142.7247,142.9682,4696.0
2024-04-15 12:35:00,146.83,147.07,146.82,147.06,3310.0,143.0266,143.2604,143.0169,143.2507,3310.0
2024-04-15 12:40:00,147.08,147.18,146.94,147.0,4088.0,143.2702,143.3676,143.1338,143.1922,4088.0
2024-04-15 12:45:00,146.96,146.96,146.69,146.69,8215.0,143.1533,143.1533,142.8903,142.8903,8215.0
2024-04-15 12:50:00,146.69,146.71,146.51,146.56,9801.0,142.8903,142.9098,142.7149,142.7636,9801.0
2024-04-15 12:55:00,146.59,146.62,146.45,146.47,11948.0,142.7929,142.8221,142.6565,142.676,11948.0
2024-04-15 13:00:00,146.47,146.66,146.37,146.64,11507.0,142.676,142.861,142.5786,142.8416,11507.0
2024-04-15 13:05:00,146.71,147.08,146.7,147.04,3215.0,142.9098,143.2702,142.9,143.2312,3215.0
2024-04-15 13:10:00,146.99,146.99,146.72,146.74,6412.0,143.1825,143.1825,142.9195,142.939,6412.0
2024-04-15 13:15:00,146.74,146.83,146.53,146.69,12311.0,142.939,143.0266,142.7344,142.8903,12311.0
2024-04-15 13:20:00,146.71,146.71,146.54,146.57,9344.0,142.9098,142.9098,142.7442,142.7734,9344.0
2024-04-15 13:25:00,146.58,146.6,146.26,146.26,10786.0,142.7831,142.8026,142.4714,142.4714,10786.0
2024-04-15 13:30:00,146.23,146.39,146.08,146.35,11012.0,142.4422,142.598,142.2961,142.5591,11012.0
2024-04-15 13:35:00,146.31,146.52,146.31,146.42,5208.0,142.5201,142.7247,142.5201,142.6273,5208.0
2024-04-15 13:40:00,146.42,146.61,146.33,146.48,5350.0,142.6273,142.8123,142.5396,142.6857,5350.0
2024-04-15 13:45:00,146.47,146.63,146.33,146.33,4394.0,142.676,142.8318,142.5396,142.5396,4394.0
2024-04-15 13:50:00,146.41,146.49,146.3,146.48,3601.0,142.6175,142.6955,142.5104,142.6857,3601.0
2024-04-15 13:55:00,146.46,146.6,146.38,146.48,7235.0,142.6662,142.8026,142.5883,142.6857,7235.0
2024-04-15 14:00:00,146.43,146.46,146.24,146.32,4312.0,142.637,142.6662,142.4519,142.5299,4312.0
2024-04-15 14:05:00,146.27,146.32,146.09,146.09,2940.0,142.4812,142.5299,142.3058,142.3058,2940.0
2024-04-15 14:10:00,146.11,146.18,146.03,146.06,5450.0,142.3253,142.3935,142.2474,142.2766,5450.0
2024-04-15 14:15:00,146.06,146.3,146.04,146.14,9664.0,142.2766,142.5104,142.2571,142.3545,9664.0
2024-04-15 14:20:00,146.13,146.13,145.63,145.65,12712.0,142.3448,142.3448,141.8577,141.8772,12712.0
2024-04-15 14:25:00,145.65,145.94,145.65,145.89,5416.0,141.8772,142.1597,141.8772,142.111,5416.0
2024-04-15 14:30:00,145.82,145.98,145.67,145.98,5135.0,142.0428,142.1987,141.8967,142.1987,5135.0
2024-04-15 14:35:00,145.97,146.16,145.97,145.98,4850.0,142.1889,142.374,142.1889,142.1987,4850.0
2024-04-15 14:40:00,146.02,146.12,145.92,145.92,5204.0,142.2376,142.335,142.1402,142.1402,5204.0
2024-04-15 14:45:00,145.94,145.94,145.62,145.63,7222.0,142.1597,142.1597,141.848,141.8577,7222.0
2024-04-15 14:50:00,145.64,145.76,145.35,145.52,9389.0,141.8675,141.9844,141.585,141.7506,9389.0
2024-04-15 14:55:00,145.53,145.74,145.52,145.66,5332.0,141.7603,141.9649,141.7506,141.887,5332.0
2024-04-15 15:00:00,145.61,145.61,145.27,145.31,8461.0,141.8382,141.8382,141.5071,141.546,8461.0
2024-04-15 15:05:00,145.31,145.47,145.27,145.36,14668.0,141.546,141.7019,141.5071,141.5947,14668.0
2024-04-15 15:10:00,145.36,145.4,145.24,145.25,12625.0,141.5947,141.6337,141.4778,141.4876,12625.0
2024-04-15 15:15:00,145.23,145.28,145.01,145.02,32249.0,141.4681,141.5168,141.2538,141.2635,32249.0
2024-04-15 15:20:00,145.03,145.22,145.01,145.17,23948.0,141.2733,141.4583,141.2538,141.4096,23948.0
2024-04-15 15:25:00,145.17,145.25,145.12,145.17,20501.0,141.4096,141.4876,141.3609,141.4096,20501.0
2024-04-15 15:30:00,145.17,145.78,145.16,145.72,35747.0,141.4096,142.0038,141.3999,141.9454,35747.0
2024-04-15 15:35:00,145.71,145.72,145.32,145.41,25839.0,141.9357,141.9454,141.5558,141.6434,25839.0
2024-04-15 15:40:00,145.35,145.36,144.83,144.95,48825.0,141.585,141.5947,141.0785,141.1953,48825.0
2024-04-15 15:45:00,144.99,145.04,144.73,144.94,35647.0,141.2343,141.283,140.981,141.1856,35647.0
2024-04-15 15:50:00,144.91,144.91,144.49,144.61,73423.0,141.1564,141.1564,140.7473,140.8642,73423.0
2024-04-15 15:55:00,144.62,145.16,144.59,144.69,192593.0,140.8739,141.3999,140.8447,140.9421,192593.0
2024-04-16 09:30:00,144.83,144.83,143.9,143.9,21852.0,141.0785,141.0785,140.1725,140.1725,21852.0
2024-04-16 09:35:00,143.97,143.97,143.16,143.84,10807.0,140.2407,140.2407,139.4517,140.1141,10807.0
2024-04-16 09:40:00,143.96,143.96,143.14,143.56,10555.0,140.231,140.231,139.4322,139.8413,10555.0
2024-04-16 09:45:00,143.64,143.71,143.02,143.02,4936.0,139.9193,139.9875,139.3153,139.3153,4936.0
2024-04-16 09:50:00,143.2,143.62,143.11,143.46,15687.0,139.4907,139.8998,139.403,139.7439,15687.0
2024-04-16 09:55:00,143.43,143.57,143.21,143.35,5040.0,139.7147,139.8511,139.5004,139.6368,5040.0
2024-04-16 10:00:00,143.38,143.92,143.33,143.84,8766.0,139.666,140.192,139.6173,140.1141,8766.0
2024-04-16 10:05:00,143.83,143.9,143.67,143.78,5963.0,140.1044,140.1725,139.9485,140.0556,5963.0
2024-04-16 10:10:00,143.68,143.88,143.53,143.74,22543.0,139.9582,140.1531,139.8121,140.0167,22543.0
2024-04-16 10:15:00,143.69,144.17,143.69,144.16,19829.0,139.968,140.4355,139.968,140.4258,19829.0
2024-04-16 10:20:00,144.18,144.39,144.09,144.28,12694.0,140.4453,140.6498,140.3576,140.5427,12694.0
2024-04-16 10:25:00,144.28,144.34,143.86,143.87,13745.0,140.5427,140.6011,140.1336,140.1433,13745.0
2024-04-16 10:30:00,143.83,144.11,143.59,144.11,8762.0,140.1044,140.3771,139.8706,140.3771,8762.0
2024-04-16 10:35:00,144.05,144.33,143.88,143.96,14117.0,140.3187,140.5914,140.1531,140.231,14117.0
2024-04-16 10:40:00,144.04,144.04,143.82,143.82,4678.0,140.3089,140.3089,140.0946,140.0946,4678.0
2024-04-16 10:45:00,143.83,143.96,143.79,143.96,9849.0,140.1044,140.231,140.0654,140.231,9849.0
2024-04-16 10:50:00,143.92,143.92,143.5,143.5,11077.0,140.192,140.192,139.7829,139.7829,11077.0
2024-04-16 10:55:00,143.55,143.65,143.46,143.54,9068.0,139.8316,139.929,139.7439,139.8219,9068.0
2024-04-16 11:00:00,143.5,143.72,143.45,143.72,8594.0,139.7829,139.9972,139.7342,139.9972,8594.0
2024-04-16 11:05:00,143.68,143.86,143.64,143.82,9726.0,139.9582,140.1336,139.9193,140.0946,9726.0
2024-04-16 11:10:00,143.77,143.82,143.51,143.61,11317.0,140.0459,140.0946,139.7926,139.8901,11317.0
2024-04-16 11:15:00,143.61,143.62,143.32,143.32,5724.0,139.8901,139.8998,139.6076,139.6076,5724.0
2024-04-16 11:20:00,143.4,143.52,143.34,143.51,4706.0,139.6855,139.8024,139.627,139.7926,4706.0
2024-04-16 11:25:00,143.5,143.51,143.41,143.47,4572.0,139.7829,139.7926,139.6952,139.7537,4572.0
2024-04-16 11:30:00,143.49,143.52,143.37,143.5,3700.0,139.7732,139.8024,139.6563,139.7829,3700.0
2024-04-16 11:35:00,143.52,143.81,143.52,143.78,6033.0,139.8024,140.0849,139.8024,140.0556,6033.0
2024-04-16 11:40:00,143.76,143.97,143.73,143.91,6330.0,140.0362,140.2407,140.0069,140.1823,6330.0
2024-04-16 11:45:00,143.91,143.97,143.54,143.58,11110.0,140.1823,140.2407,139.8219,139.8608,11110.0
2024-04-16 11:50:00,143.58,143.77,143.57,143.77,4922.0,139.8608,140.0459,139.8511,140.0459,4922.0
2024-04-16 11:55:00,143.8,143.81,143.54,143.56,5743.0,140.0751,140.0849,139.8219,139.8413,5743.0
2024-04-16 12:00:00,143.52,143.52,143.29,143.31,5413.0,139.8024,139.8024,139.5783,139.5978,5413.0
2024-04-16 12:05:00,143.27,143.45,143.14,143.44,5934.0,139.5589,139.7342,139.4322,139.7245,5934.0
2024-04-16 12:10:00,143.46,143.67,143.4,143.62,4032.0,139.7439,139.9485,139.6855,139.8998,4032.0
2024-04-16 12:15:00,143.63,143.63,143.51,143.55,3183.0,139.9095,139.9095,139.7926,139.8316,3183.0
2024-04-16 12:20:00,143.54,143.58,143.49,143.52,4451.0,139.8219,139.8608,139.7732,139.8024,4451.0
2024-04-16 12:25:00,143.5,143.5,143.36,143.37,5911.0,139.7829,139.7829,139.6465,139.6563,5911.0
2024-04-16 12:30:00,143.37,143.61,143.34,143.56,7416.0,139.6563,139.8901,139.627,139.8413,7416.0
2024-04-16 12:35:00,143.53,143.57,143.36,143.4,3731.0,139.8121,139.8511,139.6465,139.6855,3731.0
2024-04-16 12:40:00,143.41,143.55,143.38,143.5,3853.0,139.6952,139.8316,139.666,139.7829,3853.0
2024-04-16 12:45:00,143.5,143.53,143.43,143.53,3555.0,139.7829,139.8121,139.7147,139.8121,3555.0
2024-04-16 12:50:00,143.5,143.5,143.33,143.36,3396.0,139.7829,139.7829,139.6173,139.6465,3396.0
2024-04-16 12:55:00,143.33,143.35,143.27,143.29,5088.0,139.6173,139.6368,139.5589,139.5783,5088.0
2024-04-16 13:00:00,143.27,143.35,143.02,143.14,12511.0,139.5589,139.6368,139.3153,139.4322,12511.0
2024-04-16 13:05:00,143.12,143.31,143.09,143.29,5640.0,139.4127,139.5978,139.3835,139.5783,5640.0
2024-04-16 13:10:00,143.31,143.56,143.27,143.45,7228.0,139.5978,139.8413,139.5589,139.7342,7228.0
2024-04-16 13:15:00,143.43,143.51,143.38,143.51,5598.0,139.7147,139.7926,139.666,139.7926,5598.0
2024-04-16 13:20:00,143.51,143.67,143.51,143.67,4206.0,139.7926,139.9485,139.7926,139.9485,4206.0
2024-04-16 13:25:00,143.71,143.78,143.62,143.62,7354.0,139.9875,140.0556,139.8998,139.8998,7354.0
2024-04-16 13:30:00,143.59,143.6,143.1,143.42,11627.0,139.8706,139.8803,139.3933,139.705,11627.0
2024-04-16 13:35:00,143.42,143.54,143.23,143.27,10427.0,139.705,139.8219,139.5199,139.5589,10427.0
2024-04-16 13:40:00,143.33,143.64,143.33,143.52,4274.0,139.6173,139.9193,139.6173,139.8024,4274.0
2024-04-16 13:45:00,143.54,143.59,143.34,143.34,7395.0,139.8219,139.8706,139.627,139.627,7395.0
2024-04-16 13:50:00,143.34,143.44,143.19,143.41,8246.0,139.627,139.7245,139.4809,139.6952,8246.0
2024-04-16 13:55:00,143.43,143.44,143.3,143.4,5025.0,139.7147,139.7245,139.5881,139.6855,5025.0
2024-04-16 14:00:00,143.39,143.42,143.22,143.41,6602.0,139.6758,139.705,139.5102,139.6952,6602.0
2024-04-16 14:05:00,143.43,144.12,143.37,144.07,8337.0,139.7147,140.3868,139.6563,140.3381,8337.0
2024-04-16 14:10:00,144.07,144.14,143.64,143.68,9370.0,140.3381,140.4063,139.9193,139.9582,9370.0
2024-04-16 14:15:00,143.63,143.63,143.4,143.46,7298.0,139.9095,139.9095,139.6855,139.7439,7298.0
2024-04-16 14:20:00,143.42,143.44,143.22,143.28,4990.0,139.705,139.7245,139.5102,139.5686,4990.0
2024-04-16 14:25:00,143.33,143.57,143.24,143.31,16359.0,139.6173,139.8511,139.5296,139.5978,16359.0
2024-04-16 14:30:00,143.36,143.8,143.36,143.8,12445.0,139.6465,140.0751,139.6465,140.0751,12445.0
2024-04-16 14:35:00,143.84,144.06,143.75,144.0,11324.0,140.1141,140.3284,140.0264,140.27,11324.0
2024-04-16 14:40:00,144.03,144.34,144.01,144.28,8185.0,140.2992,140.6011,140.2797,140.5427,8185.0
2024-04-16 14:45:00,144.27,144.51,144.18,144.51,24460.0,140.533,140.7667,140.4453,140.7667,24460.0
2024-04-16 14:50:00,144.5,144.66,144.41,144.54,13095.0,140.757,140.9129,140.6693,140.796,13095.0
2024-04-16 14:55:00,144.56,144.8,144.48,144.75,10682.0,140.8154,141.0492,140.7375,141.0005,10682.0
2024-04-16 15:00:00,144.81,145.03,144.55,144.6,34355.0,141.059,141.2733,140.8057,140.8544,34355.0
2024-04-16 15:05:00,144.59,144.86,144.56,144.74,5747.0,140.8447,141.1077,140.8154,140.9908,5747.0
2024-04-16 15:10:00,144.82,144.89,144.73,144.82,9135.0,141.0687,141.1369,140.981,141.0687,9135.0
2024-04-16 15:15:00,144.77,144.97,144.72,144.97,8078.0,141.02,141.2148,140.9713,141.2148,8078.0
2024-04-16 15:20:00,144.97,145.12,144.93,145.06,11651.0,141.2148,141.3609,141.1759,141.3025,11651.0
2024-04-16 15:25:00,145.05,145.33,145.04,145.28,11183.0,141.2928,141.5655,141.283,141.5168,11183.0
2024-04-16 15:30:00,145.28,145.28,144.66,144.66,38609.0,141.5168,141.5168,140.9129,140.9129,38609.0
2024-04-16 15:35:00,144.64,145.13,144.59,145.13,17110.0,140.8934,141.3707,140.8447,141.3707,17110.0
2024-04-16 15:40:00,145.14,145.19,144.98,145.14,28392.0,141.3804,141.4291,141.2246,141.3804,28392.0
2024-04-16 15:45:00,145.14,145.34,144.98,145.33,44690.0,141.3804,141.5752,141.2246,141.5655,44690.0
2024-04-16 15:50:00,145.3,145.59,145.2,145.31,52901.0,141.5363,141.8188,141.4389,141.546,52901.0
2024-04-16 15:55:00,145.33,145.38,144.91,145.0,185670.0,141.5655,141.6142,141.1564,141.244,185670.0
2024-04-17 09:30:00,146.23,146.44,145.43,145.69,14585.0,142.4422,142.6467,141.6629,141.9162,14585.0
2024-04-17 09:35:00,145.76,145.88,144.93,145.22,4948.0,141.9844,142.1013,141.1759,141.4583,4948.0
2024-04-17 09:40:00,145.06,145.3,144.69,145.3,8618.0,141.3025,141.5363,140.9421,141.5363,8618.0
2024-04-17 09:45:00,145.22,145.42,144.95,145.32,8591.0,141.4583,141.6532,141.1953,141.5558,8591.0
2024-04-17 09:50:00,145.43,146.16,145.41,146.11,4163.0,141.6629,142.374,141.6434,142.3253,4163.0
2024-04-17 09:55:00,146.12,146.41,146.12,146.17,5467.0,142.335,142.6175,142.335,142.3837,5467.0
2024-04-17 10:00:00,146.18,146.33,145.82,145.95,7275.0,142.3935,142.5396,142.0428,142.1694,7275.0
2024-04-17 10:05:00,145.9,146.12,145.11,145.23,22958.0,142.1207,142.335,141.3512,141.4681,22958.0
2024-04-17 10:10:00,145.22,145.26,144.59,144.69,19596.0,141.4583,141.4973,140.8447,140.9421,19596.0
2024-04-17 10:15:00,144.78,144.87,144.63,144.81,7054.0,141.0297,141.1174,140.8836,141.059,7054.0
2024-04-17 10:20:00,144.8,144.91,144.33,144.51,106305.0,141.0492,141.1564,140.5914,140.7667,106305.0
2024-04-17 10:25:00,144.53,145.12,144.53,145.09,6446.0,140.7862,141.3609,140.7862,141.3317,6446.0
2024-04-17 10:30:00,145.08,145.24,144.94,145.24,9670.0,141.322,141.4778,141.1856,141.4778,9670.0
2024-04-17 10:35:00,145.28,145.31,145.15,145.22,4346.0,141.5168,141.546,141.3902,141.4583,4346.0
2024-04-17 10:40:00,145.27,145.54,145.19,145.4,5305.0,141.5071,141.7701,141.4291,141.6337,5305.0
2024-04-17 10:45:00,145.4,145.41,145.26,145.38,6065.0,141.6337,141.6434,141.4973,141.6142,6065.0
2024-04-17 10:50:00,145.41,145.49,144.87,144.89,9411.0,141.6434,141.7214,141.1174,141.1369,9411.0
2024-04-17 10:55:00,144.91,145.12,144.9,145.09,4885.0,141.1564,141.3609,141.1466,141.3317,4885.0
2024-04-17 11:00:00,145.12,145.31,144.94,145.19,63261.0,141.3609,141.546,141.1856,141.4291,63261.0
2024-04-17 11:05:00,145.19,145.37,144.74,144.82,12065.0,141.4291,141.6045,140.9908,141.0687,12065.0
2024-04-17 11:10:00,144.83,144.96,144.78,144.78,4787.0,141.0785,141.2051,141.0297,141.0297,4787.0
2024-04-17 11:15:00,144.82,144.82,144.59,144.6,10938.0,141.0687,141.0687,140.8447,140.8544,10938.0
2024-04-17 11:20:00,144.64,144.75,144.51,144.52,7595.0,140.8934,141.0005,140.7667,140.7765,7595.0
2024-04-17 11:25:00,144.52,144.61,144.42,144.5,5577.0,140.7765,140.8642,140.6791,140.757,5577.0
2024-04-17 11:30:00,144.45,144.45,144.03,144.08,53410.0,140.7083,140.7083,140.2992,140.3479,53410.0
2024-04-17 11:35:00,144.01,144.49,143.66,144.38,16922.0,140.2797,140.7473,139.9388,140.6401,16922.0
2024-04-17 11:40:00,144.37,144.67,144.36,144.64,7341.0,140.6304,140.9226,140.6206,140.8934,7341.0
2024-04-17 11:45:00,144.65,144.83,144.59,144.79,4720.0,140.9031,141.0785,140.8447,141.0395,4720.0
2024-04-17 11:50:00,144.82,144.89,144.67,144.89,6515.0,141.0687,141.1369,140.9226,141.1369,6515.0
2024-04-17 11:55:00,144.86,144.9,144.38,144.5,18100.0,141.1077,141.1466,140.6401,140.757,18100.0
2024-04-17 12:00:00,144.47,144.5,144.27,144.27,5262.0,140.7278,140.757,140.533,140.533,5262.0
2024-04-17 12:05:00,144.25,144.38,144.16,144.33,12629.0,140.5135,140.6401,140.4258,140.5914,12629.0
2024-04-17 12:10:00,144.46,144.55,144.42,144.44,8888.0,140.718,140.8057,140.6791,140.6986,8888.0
2024-04-17 12:15:00,144.46,144.57,144.4,144.43,14152.0,140.718,140.8252,140.6596,140.6888,14152.0
2024-04-17 12:20:00,144.42,144.45,144.15,144.26,7089.0,140.6791,140.7083,140.4161,140.5232,7089.0
2024-04-17 12:25:00,144.28,144.48,144.18,144.2,7220.0,140.5427,140.7375,140.4453,140.4648,7220.0
2024-04-17 12:30:00,144.18,144.39,144.04,144.3,7057.0,140.4453,140.6498,140.3089,140.5622,7057.0
2024-04-17 12:35:00,144.32,144.32,144.21,144.25,9229.0,140.5817,140.5817,140.4745,140.5135,9229.0
2024-04-17 12:40:00,144.28,144.32,144.16,144.21,11373.0,140.5427,140.5817,140.4258,140.4745,11373.0
2024-04-17 12:45:00,144.21,144.45,144.19,144.37,17100.0,140.4745,140.7083,140.455,140.6304,17100.0
2024-04-17 12:50:00,144.37,144.53,144.3,144.36,16042.0,140.6304,140.7862,140.5622,140.6206,16042.0
2024-04-17 12:55:00,144.37,144.6,144.36,144.45,15527.0,140.6304,140.8544,140.6206,140.7083,15527.0
2024-04-17 13:00:00,144.41,144.41,144.0,144.06,40859.0,140.6693,140.6693,140.27,140.3284,40859.0
2024-04-17 13:05:00,144.0,144.42,143.92,144.31,21671.0,140.27,140.6791,140.192,140.5719,21671.0
2024-04-17 13:10:00,144.35,144.52,144.31,144.5,6576.0,140.6109,140.7765,140.5719,140.757,6576.0
2024-04-17 13:15:00,144.5,145.0,144.46,144.97,6295.0,140.757,141.244,140.718,141.2148,6295.0
2024-04-17 13:20:00,145.07,145.08,144.65,144.65,12198.0,141.3122,141.322,140.9031,140.9031,12198.0
2024-04-17 13:25:00,144.68,144.86,144.6,144.83,5021.0,140.9323,141.1077,140.8544,141.0785,5021.0
2024-04-17 13:30:00,144.85,144.85,144.52,144.53,2195.0,141.0979,141.0979,140.7765,140.7862,2195.0
2024-04-17 13:35:00,144.51,144.63,144.5,144.59,9706.0,140.7667,140.8836,140.757,140.8447,9706.0
2024-04-17 13:40:00,144.58,144.71,144.42,144.46,7736.0,140.8349,140.9616,140.6791,140.718,7736.0
2024-04-17 13:45:00,144.47,144.56,144.29,144.46,8475.0,140.7278,140.8154,140.5524,140.718,8475.0
2024-04-17 13:50:00,144.49,144.75,144.49,144.75,6868.0,140.7473,141.0005,140.7473,141.0005,6868.0
2024-04-17 13:55:00,144.76,144.98,144.73,144.96,9842.0,141.0103,141.2246,140.981,141.2051,9842.0
2024-04-17 14:00:00,144.93,145.03,144.84,145.02,5604.0,141.1759,141.2733,141.0882,141.2635,5604.0
2024-04-17 14:05:00,144.97,145.01,144.84,144.92,9587.0,141.2148,141.2538,141.0882,141.1661,9587.0
2024-04-17 14:10:00,144.83,144.88,144.66,144.78,8200.0,141.0785,141.1272,140.9129,141.0297,8200.0
2024-04-17 14:15:00,144.8,144.92,144.71,144.83,6121.0,141.0492,141.1661,140.9616,141.0785,6121.0
2024-04-17 14:20:00,144.84,144.85,144.72,144.83,12431.0,141.0882,141.0979,140.9713,141.0785,12431.0
2024-04-17 14:25:00,144.87,145.07,144.75,145.05,8695.0,141.1174,141.3122,141.0005,141.2928,8695.0
2024-04-17 14:30:00,145.08,145.32,145.07,145.28,4677.0,141.322,141.5558,141.3122,141.5168,4677.0
2024-04-17 14:35:00,145.31,145.46,145.22,145.46,5138.0,141.546,141.6921,141.4583,141.6921,5138.0
2024-04-17 14:40:00,145.48,146.2,145.48,146.19,22197.0,141.7116,142.413,141.7116,142.4032,22197.0
2024-04-17 14:45:00,146.18,146.29,145.94,145.95,5028.0,142.3935,142.5006,142.1597,142.1694,5028.0
2024-04-17 14:50:00,145.97,146.0,145.58,145.6,9954.0,142.1889,142.2181,141.809,141.8285,9954.0
2024-04-17 14:55:00,145.58,145.75,145.36,145.75,14791.0,141.809,141.9746,141.5947,141.9746,14791.0
2024-04-17 15:00:00,145.73,145.73,145.38,145.62,13787.0,141.9551,141.9551,141.6142,141.848,13787.0
2024-04-17 15:05:00,145.61,145.69,145.54,145.62,4083.0,141.8382,141.9162,141.7701,141.848,4083.0
2024-04-17 15:10:00,145.61,145.63,145.33,145.42,11657.0,141.8382,141.8577,141.5655,141.6532,11657.0
2024-04-17 15:15:00,145.44,145.71,145.44,145.69,6281.0,141.6727,141.9357,141.6727,141.9162,6281.0
2024-04-17 15:20:00,145.67,145.71,145.47,145.58,6482.0,141.8967,141.9357,141.7019,141.809,6482.0
2024-04-17 15:25:00,145.58,145.58,145.41,145.54,3258.0,141.809,141.809,141.6434,141.7701,3258.0
2024-04-17 15:30:00,145.54,145.64,145.46,145.54,6479.0,141.7701,141.8675,141.6921,141.7701,6479.0
2024-04-17 15:35:00,145.49,145.5,145.15,145.22,8964.0,141.7214,141.7311,141.3902,141.4583,8964.0
2024-04-17 15:40:00,145.19,145.45,145.11,145.13,41117.0,141.4291,141.6824,141.3512,141.3707,41117.0
2024-04-17 15:45:00,145.12,145.21,144.92,144.94,20867.0,141.3609,141.4486,141.1661,141.1856,20867.0
2024-04-17 15:50:00,144.93,144.94,144.63,144.78,33914.0,141.1759,141.1856,140.8836,141.0297,33914.0
2024-04-17 15:55:00,144.76,144.83,144.27,144.49,139126.0,141.0103,141.0785,140.533,140.7473,139126.0
2024-04-18 09:30:00,144.75,144.89,144.2,144.22,19804.0,141.0005,141.1369,140.4648,140.4843,19804.0
2024-04-18 09:35:00,144.29,144.55,143.9,144.32,7052.0,140.5524,140.8057,140.1725,140.5817,7052.0
2024-04-18 09:40:00,144.28,144.34,143.7,144.05,4685.0,140.5427,140.6011,139.9777,140.3187,4685.0
2024-04-18 09:45:00,143.89,143.94,143.5,143.83,6262.0,140.1628,140.2115,139.7829,140.1044,6262.0
2024-04-18 09:50:00,143.91,144.1,143.76,144.1,3603.0,140.1823,140.3674,140.0362,140.3674,3603.0
2024-04-18 09:55:00,144.12,144.43,144.0,144.16,5233.0,140.3868,140.6888,140.27,140.4258,5233.0
2024-04-18 10:00:00,144.34,144.38,143.4,143.4,17380.0,140.6011,140.6401,139.6855,139.6855,17380.0
2024-04-18 10:05:00,143.41,143.88,143.32,143.77,14583.0,139.6952,140.1531,139.6076,140.0459,14583.0
2024-04-18 10:10:00,143.84,144.26,143.71,144.09,10901.0,140.1141,140.5232,139.9875,140.3576,10901.0
2024-04-18 10:15:00,144.06,144.67,144.06,144.62,9459.0,140.3284,140.9226,140.3284,140.8739,9459.0
2024-04-18 10:20:00,144.66,144.82,144.57,144.79,13891.0,140.9129,141.0687,140.8252,141.0395,13891.0
2024-04-18 10:25:00,144.83,145.07,144.72,145.07,8294.0,141.0785,141.3122,140.9713,141.3122,8294.0
2024-04-18 10:30:00,145.06,145.06,144.45,144.59,12173.0,141.3025,141.3025,140.7083,140.8447,12173.0
2024-04-18 10:35:00,144.61,144.71,144.24,144.46,8420.0,140.8642,140.9616,140.5037,140.718,8420.0
2024-04-18 10:40:00,144.4,144.59,144.33,144.59,7242.0,140.6596,140.8447,140.5914,140.8447,7242.0
2024-04-18 10:45:00,144.59,144.99,144.59,144.97,10064.0,140.8447,141.2343,140.8447,141.2148,10064.0
2024-04-18 10:50:00,145.03,145.13,144.89,145.01,11006.0,141.2733,141.3707,141.1369,141.2538,11006.0
2024-04-18 10:55:00,145.06,145.31,144.99,145.06,9560.0,141.3025,141.546,141.2343,141.3025,9560.0
2024-04-18 11:00:00,145.07,145.2,144.97,145.2,4927.0,141.3122,141.4389,141.2148,141.4389,4927.0
2024-04-18 11:05:00,145.21,145.3,145.03,145.14,5159.0,141.4486,141.5363,141.2733,141.3804,5159.0
2024-04-18 11:10:00,145.09,145.31,145.04,145.11,5298.0,141.3317,141.546,141.283,141.3512,5298.0
2024-04-18 11:15:00,145.14,145.6,145.14,145.49,9190.0,141.3804,141.8285,141.3804,141.7214,9190.0
2024-04-18 11:20:00,145.42,145.56,145.36,145.47,18147.0,141.6532,141.7895,141.5947,141.7019,18147.0
2024-04-18 11:25:00,145.45,145.45,145.26,145.42,6850.0,141.6824,141.6824,141.4973,141.6532,6850.0
2024-04-18 11:30:00,145.34,145.4,145.28,145.35,4093.0,141.5752,141.6337,141.5168,141.585,4093.0
2024-04-18 11:35:00,145.38,145.47,145.29,145.41,4430.0,141.6142,141.7019,141.5265,141.6434,4430.0
2024-04-18 11:40:00,145.43,145.59,145.31,145.44,6410.0,141.6629,141.8188,141.546,141.6727,6410.0
2024-04-18 11:45:00,145.46,145.46,145.29,145.41,5890.0,141.6921,141.6921,141.5265,141.6434,5890.0
2024-04-18 11:50:00,145.49,145.73,145.47,145.73,5112.0,141.7214,141.9551,141.7019,141.9551,5112.0
2024-04-18 11:55:00,145.74,145.8,145.63,145.75,5694.0,141.9649,142.0233,141.8577,141.9746,5694.0
2024-04-18 12:00:00,145.77,145.95,145.75,145.95,5173.0,141.9941,142.1694,141.9746,142.1694,5173.0
2024-04-18 12:05:00,145.86,145.92,145.66,145.92,4781.0,142.0818,142.1402,141.887,142.1402,4781.0
2024-04-18 12:10:00,145.88,146.1,145.88,146.06,4160.0,142.1013,142.3156,142.1013,142.2766,4160.0
2024-04-18 12:15:00,146.05,146.15,145.96,146.13,3148.0,142.2668,142.3643,142.1792,142.3448,3148.0
2024-04-18 12:20:00,146.17,146.17,145.99,146.06,12101.0,142.3837,142.3837,142.2084,142.2766,12101.0
2024-04-18 12:25:00,146.03,146.23,146.03,146.23,5987.0,142.2474,142.4422,142.2474,142.4422,5987.0
2024-04-18 12:30:00,146.2,146.23,145.95,145.97,7755.0,142.413,142.4422,142.1694,142.1889,7755.0
2024-04-18 12:35:00,146.02,146.1,145.91,145.92,3400.0,142.2376,142.3156,142.1305,142.1402,3400.0
2024-04-18 12:40:00,145.99,145.99,145.85,145.88,2988.0,142.2084,142.2084,142.072,142.1013,2988.0
2024-04-18 12:45:00,145.89,145.97,145.78,145.97,10556.0,142.111,142.1889,142.0038,142.1889,10556.0
2024-04-18 12:50:00,145.96,146.1,145.85,145.88,8853.0,142.1792,142.3156,142.072,142.1013,8853.0
2024-04-18 12:55:00,145.93,146.07,145.82,145.84,3629.0,142.15,142.2863,142.0428,142.0623,3629.0
2024-04-18 13:00:00,145.92,145.94,145.43,145.48,7253.0,142.1402,142.1597,141.6629,141.7116,7253.0
2024-04-18 13:05:00,145.42,145.45,145.04,145.12,8465.0,141.6532,141.6824,141.283,141.3609,8465.0
2024-04-18 13:10:00,145.16,145.36,145.13,145.2,4027.0,141.3999,141.5947,141.3707,141.4389,4027.0
2024-04-18 13:15:00,145.24,145.24,144.98,145.1,5319.0,141.4778,141.4778,141.2246,141.3415,5319.0
2024-04-18 13:20:00,145.15,145.21,144.86,144.86,9826.0,141.3902,141.4486,141.1077,141.1077,9826.0
2024-04-18 13:25:00,144.88,145.56,144.88,145.56,6862.0,141.1272,141.7895,141.1272,141.7895,6862.0
2024-04-18 13:30:00,145.48,145.58,145.4,145.53,5530.0,141.7116,141.809,141.6337,141.7603,5530.0
2024-04-18 13:35:00,145.5,145.71,145.46,145.55,9601.0,141.7311,141.9357,141.6921,141.7798,9601.0
2024-04-18 13:40:00,145.55,145.78,145.45,145.77,7201.0,141.7798,142.0038,141.6824,141.9941,7201.0
2024-04-18 13:45:00,145.71,145.94,145.71,145.94,4698.0,141.9357,142.1597,141.9357,142.1597,4698.0
2024-04-18 13:50:00,145.88,145.95,145.57,145.57,9384.0,142.1013,142.1694,141.7993,141.7993,9384.0
2024-04-18 13:55:00,145.62,145.71,145.59,145.68,5972.0,141.848,141.9357,141.8188,141.9064,5972.0
2024-04-18 14:00:00,145.65,145.65,145.42,145.47,8632.0,141.8772,141.8772,141.6532,141.7019,8632.0
2024-04-18 14:05:00,145.42,145.52,145.37,145.47,4636.0,141.6532,141.7506,141.6045,141.7019,4636.0
2024-04-18 14:10:00,145.46,145.77,145.46,145.77,5105.0,141.6921,141.9941,141.6921,141.9941,5105.0
2024-04-18 14:15:00,145.71,145.85,145.71,145.85,3960.0,141.9357,142.072,141.9357,142.072,3960.0
2024-04-18 14:20:00,145.83,146.02,145.81,145.87,6223.0,142.0525,142.2376,142.0331,142.0915,6223.0
2024-04-18 14:25:00,145.81,145.88,145.58,145.63,5416.0,142.0331,142.1013,141.809,141.8577,5416.0
2024-04-18 14:30:00,145.56,145.57,145.4,145.41,5572.0,141.7895,141.7993,141.6337,141.6434,5572.0
2024-04-18 14:35:00,145.39,145.52,145.22,145.3,7772.0,141.6239,141.7506,141.4583,141.5363,7772.0
2024-04-18 14:40:00,145.26,145.61,145.21,145.58,7705.0,141.4973,141.8382,141.4486,141.809,7705.0
2024-04-18 14:45:00,145.58,145.8,145.56,145.66,7777.0,141.809,142.0233,141.7895,141.887,7777.0
2024-04-18 14:50:00,145.61,145.61,145.35,145.36,12179.0,141.8382,141.8382,141.585,141.5947,12179.0
2024-04-18 14:55:00,145.37,145.41,145.26,145.26,15032.0,141.6045,141.6434,141.4973,141.4973,15032.0
2024-04-18 15:00:00,145.26,145.41,145.16,145.25,14590.0,141.4973,141.6434,141.3999,141.4876,14590.0
2024-04-18 15:05:00,145.21,145.31,145.0,145.07,15311.0,141.4486,141.546,141.244,141.3122,15311.0
2024-04-18 15:10:00,145.11,145.19,145.06,145.18,6519.0,141.3512,141.4291,141.3025,141.4194,6519.0
2024-04-18 15:15:00,145.24,145.25,145.07,145.2,5495.0,141.4778,141.4876,141.3122,141.4389,5495.0
2024-04-18 15:20:00,145.2,145.27,145.08,145.15,11174.0,141.4389,141.5071,141.322,141.3902,11174.0
2024-04-18 15:25:00,145.12,145.24,145.05,145.19,13804.0,141.3609,141.4778,141.2928,141.4291,13804.0
2024-04-18 15:30:00,145.19,145.22,144.94,145.05,16348.0,141.4291,141.4583,141.1856,141.2928,16348.0
2024-04-18 15:35:00,145.06,145.3,145.05,145.25,18982.0,141.3025,141.5363,141.2928,141.4876,18982.0
2024-04-18 15:40:00,145.23,145.49,145.16,145.46,18377.0,141.4681,141.7214,141.3999,141.6921,18377.0
2024-04-18 15:45:00,145.45,145.85,145.42,145.72,22789.0,141.6824,142.072,141.6532,141.9454,22789.0
2024-04-18 15:50:00,145.71,145.97,145.57,145.57,57578.0,141.9357,142.1889,141.7993,141.7993,57578.0
2024-04-18 15:55:00,145.57,145.73,145.52,145.68,133299.0,141.7993,141.9551,141.7506,141.9064,133299.0
2024-04-19 09:30:00,145.76,146.52,145.39,146.29,56973.0,141.9844,142.7247,141.6239,142.5006,56973.0
2024-04-19 09:35:00,146.24,146.24,145.58,145.97,20842.0,142.4519,142.4519,141.809,142.1889,20842.0
2024-04-19 09:40:00,145.97,146.54,145.65,146.52,6719.0,142.1889,142.7442,141.8772,142.7247,6719.0
2024-04-19 09:45:00,146.76,146.77,145.86,146.04,41590.0,142.9585,142.9682,142.0818,142.2571,41590.0
2024-04-19 09:50:00,145.98,146.06,145.54,146.06,11227.0,142.1987,142.2766,141.7701,142.2766,11227.0
2024-04-19 09:55:00,146.0,146.0,145.75,145.76,10330.0,142.2181,142.2181,141.9746,141.9844,10330.0
2024-04-19 10:00:00,145.9,146.53,145.9,146.5,12048.0,142.1207,142.7344,142.1207,142.7052,12048.0
2024-04-19 10:05:00,146.68,146.68,146.33,146.42,4955.0,142.8805,142.8805,142.5396,142.6273,4955.0
2024-04-19 10:10:00,146.29,146.29,145.83,145.84,22204.0,142.5006,142.5006,142.0525,142.0623,22204.0
2024-04-19 10:15:00,145.94,146.0,145.55,145.72,4919.0,142.1597,142.2181,141.7798,141.9454,4919.0
2024-04-19 10:20:00,145.51,146.0,145.49,145.68,17750.0,141.7408,142.2181,141.7214,141.9064,17750.0
2024-04-19 10:25:00,145.69,146.01,145.66,146.0,18666.0,141.9162,142.2279,141.887,142.2181,18666.0
2024-04-19 10:30:00,145.94,146.02,145.81,146.01,11600.0,142.1597,142.2376,142.0331,142.2279,11600.0
2024-04-19 10:35:00,146.06,146.31,146.0,146.27,6994.0,142.2766,142.5201,142.2181,142.4812,6994.0
2024-04-19 10:40:00,146.18,146.64,146.12,146.56,14562.0,142.3935,142.8416,142.335,142.7636,14562.0
2024-04-19 10:45:00,146.49,146.7,146.36,146.49,11400.0,142.6955,142.9,142.5688,142.6955,11400.0
2024-04-19 10:50:00,146.49,146.49,146.21,146.43,5095.0,142.6955,142.6955,142.4227,142.637,5095.0
2024-04-19 10:55:00,146.42,146.5,146.35,146.5,3311.0,142.6273,142.7052,142.5591,142.7052,3311.0
2024-04-19 11:00:00,146.49,146.64,146.38,146.38,4084.0,142.6955,142.8416,142.5883,142.5883,4084.0
2024-04-19 11:05:00,146.4,146.47,146.16,146.24,7996.0,142.6078,142.676,142.374,142.4519,7996.0
2024-04-19 11:10:00,146.24,146.25,146.09,146.09,2368.0,142.4519,142.4617,142.3058,142.3058,2368.0
2024-04-19 11:15:00,146.1,146.27,146.1,146.15,7112.0,142.3156,142.4812,142.3156,142.3643,7112.0
2024-04-19 11:20:00,146.16,146.16,145.92,146.07,3438.0,142.374,142.374,142.1402,142.2863,3438.0
2024-04-19 11:25:00,146.03,146.19,146.03,146.13,4514.0,142.2474,142.4032,142.2474,142.3448,4514.0
2024-04-19 11:30:00,146.09,146.12,145.99,146.03,2530.0,142.3058,142.335,142.2084,142.2474,2530.0
2024-04-19 11:35:00,145.96,146.16,145.91,146.15,4723.0,142.1792,142.374,142.1305,142.3643,4723.0
2024-04-19 11:40:00,146.17,146.17,145.92,145.94,1870.0,142.3837,142.3837,142.1402,142.1597,1870.0
2024-04-19 11:45:00,146.0,146.1,146.0,146.05,3101.0,142.2181,142.3156,142.2181,142.2668,3101.0
2024-04-19 11:50:00,146.05,146.06,145.88,145.95,4000.0,142.2668,142.2766,142.1013,142.1694,4000.0
2024-04-19 11:55:00,145.92,145.99,145.85,145.85,3100.0,142.1402,142.2084,142.072,142.072,3100.0
2024-04-19 12:00:00,145.86,145.97,145.77,145.77,5169.0,142.0818,142.1889,141.9941,141.9941,5169.0
2024-04-19 12:05:00,145.78,145.79,145.57,145.58,2619.0,142.0038,142.0136,141.7993,141.809,2619.0
2024-04-19 12:10:00,145.55,145.57,145.31,145.4,3958.0,141.7798,141.7993,141.546,141.6337,3958.0
2024-04-19 12:15:00,145.41,145.41,145.14,145.16,4772.0,141.6434,141.6434,141.3804,141.3999,4772.0
2024-04-19 12:20:00,145.13,145.23,145.0,145.05,6767.0,141.3707,141.4681,141.244,141.2928,6767.0
2024-04-19 12:25:00,145.04,145.06,144.75,144.79,12258.0,141.283,141.3025,141.0005,141.0395,12258.0
2024-04-19 12:30:00,144.8,144.92,144.77,144.77,6678.0,141.0492,141.1661,141.02,141.02,6678.0
2024-04-19 12:35:00,144.83,145.0,144.83,145.0,2543.0,141.0785,141.244,141.0785,141.244,2543.0
2024-04-19 12:40:00,144.94,145.12,144.87,145.12,6358.0,141.1856,141.3609,141.1174,141.3609,6358.0
2024-04-19 12:45:00,145.11,145.35,145.1,145.34,4467.0,141.3512,141.585,141.3415,141.5752,4467.0
2024-04-19 12:50:00,145.42,145.78,145.35,145.63,3305.0,141.6532,142.0038,141.585,141.8577,3305.0
2024-04-19 12:55:00,145.64,145.74,145.58,145.74,2387.0,141.8675,141.9649,141.809,141.9649,2387.0
2024-04-19 13:00:00,145.7,145.72,145.53,145.59,5641.0,141.9259,141.9454,141.7603,141.8188,5641.0
2024-04-19 13:05:00,145.58,145.79,145.56,145.77,4465.0,141.809,142.0136,141.7895,141.9941,4465.0
2024-04-19 13:10:00,145.78,145.78,145.49,145.52,5247.0,142.0038,142.0038,141.7214,141.7506,5247.0
2024-04-19 13:15:00,145.53,145.53,145.31,145.44,5642.0,141.7603,141.7603,141.546,141.6727,5642.0
2024-04-19 13:20:00,145.34,145.34,145.15,145.2,4391.0,141.5752,141.5752,141.3902,141.4389,4391.0
2024-04-19 13:25:00,145.15,145.25,145.01,145.07,6382.0,141.3902,141.4876,141.2538,141.3122,6382.0
2024-04-19 13:30:00,145.09,145.2,145.07,145.16,1832.0,141.3317,141.4389,141.3122,141.3999,1832.0
2024-04-19 13:35:00,145.15,145.26,145.15,145.22,2893.0,141.3902,141.4973,141.3902,141.4583,2893.0
2024-04-19 13:40:00,145.25,145.37,145.24,145.34,2480.0,141.4876,141.6045,141.4778,141.5752,2480.0
2024-04-19 13:45:00,145.31,145.74,145.3,145.73,6745.0,141.546,141.9649,141.5363,141.9551,6745.0
2024-04-19 13:50:00,145.86,145.94,145.81,145.91,5517.0,142.0818,142.1597,142.0331,142.1305,5517.0
2024-04-19 13:55:00,145.88,145.88,145.63,145.68,5924.0,142.1013,142.1013,141.8577,141.9064,5924.0
2024-04-19 14:00:00,145.64,145.64,145.31,145.36,2399.0,141.8675,141.8675,141.546,141.5947,2399.0
2024-04-19 14:05:00,145.39,145.55,145.28,145.46,5395.0,141.6239,141.7798,141.5168,141.6921,5395.0
2024-04-19 14:10:00,145.45,145.51,145.4,145.4,2812.0,141.6824,141.7408,141.6337,141.6337,2812.0
2024-04-19 14:15:00,145.36,145.58,145.3,145.46,5391.0,141.5947,141.809,141.5363,141.6921,5391.0
2024-04-19 14:20:00,145.5,145.53,145.41,145.5,3447.0,141.7311,141.7603,141.6434,141.7311,3447.0
2024-04-19 14:25:00,145.49,145.51,145.25,145.29,6080.0,141.7214,141.7408,141.4876,141.5265,6080.0
2024-04-19 14:30:00,145.29,145.47,145.29,145.43,4690.0,141.5265,141.7019,141.5265,141.6629,4690.0
2024-04-19 14:35:00,145.41,145.41,145.17,145.17,7937.0,141.6434,141.6434,141.4096,141.4096,7937.0
2024-04-19 14:40:00,145.17,145.18,145.06,145.14,3742.0,141.4096,141.4194,141.3025,141.3804,3742.0
2024-04-19 14:45:00,145.1,145.27,145.03,145.23,3597.0,141.3415,141.5071,141.2733,141.4681,3597.0
2024-04-19 14:50:00,145.3,145.3,145.18,145.25,3505.0,141.5363,141.5363,141.4194,141.4876,3505.0
2024-04-19 14:55:00,145.29,145.39,145.25,145.34,4754.0,141.5265,141.6239,141.4876,141.5752,4754.0
2024-04-19 15:00:00,145.34,145.63,145.3,145.57,4344.0,141.5752,141.8577,141.5363,141.7993,4344.0
2024-04-19 15:05:00,145.58,145.58,145.23,145.23,6824.0,141.809,141.809,141.4681,141.4681,6824.0
2024-04-19 15:10:00,145.21,145.27,145.13,145.16,4938.0,141.4486,141.5071,141.3707,141.3999,4938.0
2024-04-19 15:15:00,145.16,145.16,144.97,145.13,6591.0,141.3999,141.3999,141.2148,141.3707,6591.0
2024-04-19 15:20:00,145.17,145.17,144.89,144.92,5791.0,141.4096,141.4096,141.1369,141.1661,5791.0
2024-04-19 15:25:00,144.9,145.24,144.87,145.18,13180.0,141.1466,141.4778,141.1174,141.4194,13180.0
2024-04-19 15:30:00,145.17,145.23,145.07,145.21,9599.0,141.4096,141.4681,141.3122,141.4486,9599.0
2024-04-19 15:35:00,145.22,145.22,144.73,144.73,17150.0,141.4583,141.4583,140.981,140.981,17150.0
2024-04-19 15:40:00,144.74,144.78,144.58,144.73,23483.0,140.9908,141.0297,140.8349,140.981,23483.0
2024-04-19 15:45:00,144.71,144.76,144.54,144.57,23063.0,140.9616,141.0103,140.796,140.8252,23063.0
2024-04-19 15:50:00,144.57,144.77,144.45,144.73,49527.0,140.8252,141.02,140.7083,140.981,49527.0
2024-04-19 15:55:00,144.74,144.85,144.54,144.75,126867.0,140.9908,141.0979,140.796,141.0005,126867.0
2024-04-22 09:30:00,144.64,144.79,144.23,144.23,14616.0,140.8934,141.0395,140.494,140.494,14616.0
2024-04-22 09:35:00,144.04,144.34,143.59,143.59,17746.0,140.3089,140.6011,139.8706,139.8706,17746.0
2024-04-22 09:40:00,143.7,143.99,143.49,143.58,82740.0,139.9777,140.2602,139.7732,139.8608,82740.0
2024-04-22 09:45:00,143.57,143.67,143.14,143.37,36996.0,139.8511,139.9485,139.4322,139.6563,36996.0
2024-04-22 09:50:00,143.4,143.67,143.39,143.54,19378.0,139.6855,139.9485,139.6758,139.8219,19378.0
2024-04-22 09:55:00,143.61,143.97,143.47,143.71,29477.0,139.8901,140.2407,139.7537,139.9875,29477.0
2024-04-22 10:00:00,143.75,143.89,143.61,143.75,12694.0,140.0264,140.1628,139.8901,140.0264,12694.0
2024-04-22 10:05:00,143.77,143.83,143.37,143.53,16019.0,140.0459,140.1044,139.6563,139.8121,16019.0
2024-04-22 10:10:00,143.58,143.58,143.24,143.31,16943.0,139.8608,139.8608,139.5296,139.5978,16943.0
2024-04-22 10:15:00,143.23,143.41,143.04,143.05,17849.0,139.5199,139.6952,139.3348,139.3446,17849.0
2024-04-22 10:20:00,143.16,143.18,142.83,143.0,15971.0,139.4517,139.4712,139.1303,139.2959,15971.0
2024-04-22 10:25:00,142.97,143.04,142.78,142.94,10322.0,139.2666,139.3348,139.0816,139.2374,10322.0
2024-04-22 10:30:00,143.0,143.44,142.93,143.12,8193.0,139.2959,139.7245,139.2277,139.4127,8193.0
2024-04-22 10:35:00,143.18,143.58,143.1,143.48,8917.0,139.4712,139.8608,139.3933,139.7634,8917.0
2024-04-22 10:40:00,143.49,143.6,143.36,143.55,7173.0,139.7732,139.8803,139.6465,139.8316,7173.0
2024-04-22 10:45:00,143.53,143.63,143.3,143.59,14803.0,139.8121,139.9095,139.5881,139.8706,14803.0
2024-04-22 10:50:00,143.59,143.59,143.14,143.18,24196.0,139.8706,139.8706,139.4322,139.4712,24196.0
2024-04-22 10:55:00,143.18,143.25,142.87,143.0,63117.0,139.4712,139.5394,139.1692,139.2959,63117.0
2024-04-22 11:00:00,142.99,143.13,142.92,143.05,15914.0,139.2861,139.4225,139.2179,139.3446,15914.0
2024-04-22 11:05:00,143.03,143.4,143.03,143.36,6107.0,139.3251,139.6855,139.3251,139.6465,6107.0
2024-04-22 11:10:00,143.34,143.62,143.34,143.44,13038.0,139.627,139.8998,139.627,139.7245,13038.0
2024-04-22 11:15:00,143.43,143.47,143.02,143.08,26776.0,139.7147,139.7537,139.3153,139.3738,26776.0
2024-04-22 11:20:00,143.11,143.19,142.85,143.05,33673.0,139.403,139.4809,139.1497,139.3446,33673.0
2024-04-22 11:25:00,143.14,143.14,142.71,142.78,6900.0,139.4322,139.4322,139.0134,139.0816,6900.0
2024-04-22 11:30:00,142.81,142.94,142.72,142.94,9103.0,139.1108,139.2374,139.0231,139.2374,9103.0
2024-04-22 11:35:00,142.93,143.05,142.92,142.95,3770.0,139.2277,139.3446,139.2179,139.2471,3770.0
2024-04-22 11:40:00,142.97,142.98,142.65,142.69,8220.0,139.2666,139.2764,138.9549,138.9939,8220.0
2024-04-22 11:45:00,142.7,143.09,142.66,143.08,25312.0,139.0036,139.3835,138.9647,139.3738,25312.0
2024-04-22 11:50:00,143.08,143.08,142.88,142.97,9480.0,139.3738,139.3738,139.179,139.2666,9480.0
2024-04-22 11:55:00,143.02,143.05,142.65,142.71,15102.0,139.3153,139.3446,138.9549,139.0134,15102.0
2024-04-22 12:00:00,142.73,142.83,142.59,142.79,11640.0,139.0328,139.1303,138.8965,139.0913,11640.0
2024-04-22 12:05:00,142.74,142.92,142.71,142.91,3701.0,139.0426,139.2179,139.0134,139.2082,3701.0
2024-04-22 12:10:00,142.91,142.94,142.85,142.93,5848.0,139.2082,139.2374,139.1497,139.2277,5848.0
2024-04-22 12:15:00,142.91,143.1,142.89,143.03,9666.0,139.2082,139.3933,139.1887,139.3251,9666.0
2024-04-22 12:20:00,143.0,143.06,142.86,142.86,6691.0,139.2959,139.3543,139.1595,139.1595,6691.0
2024-04-22 12:25:00,142.89,142.93,142.75,142.75,7962.0,139.1887,139.2277,139.0523,139.0523,7962.0
2024-04-22 12:30:00,142.77,143.05,142.77,143.0,10173.0,139.0718,139.3446,139.0718,139.2959,10173.0
2024-04-22 12:35:00,143.02,143.22,143.02,143.1,11913.0,139.3153,139.5102,139.3153,139.3933,11913.0
2024-04-22 12:40:00,143.2,143.51,143.15,143.47,19630.0,139.4907,139.7926,139.442,139.7537,19630.0
2024-04-22 12:45:00,143.47,143.66,143.38,143.63,13585.0,139.7537,139.9388,139.666,139.9095,13585.0
2024-04-22 12:50:00,143.63,143.68,143.36,143.46,11560.0,139.9095,139.9582,139.6465,139.7439,11560.0
2024-04-22 12:55:00,143.48,143.52,143.41,143.51,7448.0,139.7634,139.8024,139.6952,139.7926,7448.0
2024-04-22 13:00:00,143.47,143.47,143.27,143.4,90227.0,139.7537,139.7537,139.5589,139.6855,90227.0
2024-04-22 13:05:00,143.42,143.66,143.29,143.64,13735.0,139.705,139.9388,139.5783,139.9193,13735.0
2024-04-22 13:10:00,143.64,143.67,143.26,143.4,10887.0,139.9193,139.9485,139.5491,139.6855,10887.0
2024-04-22 13:15:00,143.4,143.46,143.29,143.34,6780.0,139.6855,139.7439,139.5783,139.627,6780.0
2024-04-22 13:20:00,143.34,143.35,143.2,143.35,8938.0,139.627,139.6368,139.4907,139.6368,8938.0
2024-04-22 13:25:00,143.36,143.85,143.36,143.85,7032.0,139.6465,140.1238,139.6465,140.1238,7032.0
2024-04-22 13:30:00,143.85,144.13,143.85,143.97,12313.0,140.1238,140.3966,140.1238,140.2407,12313.0
2024-04-22 13:35:00,144.03,144.08,143.94,144.0,6654.0,140.2992,140.3479,140.2115,140.27,6654.0
2024-04-22 13:40:00,143.94,143.97,143.85,143.88,4728.0,140.2115,140.2407,140.1238,140.1531,4728.0
2024-04-22 13:45:00,143.88,144.12,143.8,144.12,6492.0,140.1531,140.3868,140.0751,140.3868,6492.0
2024-04-22 13:50:00,144.11,144.39,144.05,144.24,16373.0,140.3771,140.6498,140.3187,140.5037,16373.0
2024-04-22 13:55:00,144.29,144.29,144.02,144.05,3110.0,140.5524,140.5524,140.2894,140.3187,3110.0
2024-04-22 14:00:00,144.02,144.03,143.8,143.9,7218.0,140.2894,140.2992,140.0751,140.1725,7218.0
2024-04-22 14:05:00,143.85,143.85,143.6,143.75,11466.0,140.1238,140.1238,139.8803,140.0264,11466.0
2024-04-22 14:10:00,143.74,143.87,143.71,143.86,5603.0,140.0167,140.1433,139.9875,140.1336,5603.0
2024-04-22 14:15:00,143.88,143.93,143.8,143.8,4478.0,140.1531,140.2018,140.0751,140.0751,4478.0
2024-04-22 14:20:00,143.79,143.86,143.71,143.77,5579.0,140.0654,140.1336,139.9875,140.0459,5579.0
2024-04-22 14:25:00,143.78,143.9,143.69,143.69,6870.0,140.0556,140.1725,139.968,139.968,6870.0
2024-04-22 14:30:00,143.71,143.73,143.59,143.59,6338.0,139.9875,140.0069,139.8706,139.8706,6338.0
2024-04-22 14:35:00,143.54,143.55,143.28,143.29,7271.0,139.8219,139.8316,139.5686,139.5783,7271.0
2024-04-22 14:40:00,143.31,143.34,143.01,143.04,18256.0,139.5978,139.627,139.3056,139.3348,18256.0
2024-04-22 14:45:00,142.99,143.0,142.82,142.88,8536.0,139.2861,139.2959,139.1205,139.179,8536.0
2024-04-22 14:50:00,142.93,143.0,142.78,142.85,6713.0,139.2277,139.2959,139.0816,139.1497,6713.0
2024-04-22 14:55:00,142.85,142.86,142.63,142.63,10528.0,139.1497,139.1595,138.9354,138.9354,10528.0
2024-04-22 15:00:00,142.66,142.76,142.53,142.76,13407.0,138.9647,139.0621,138.838,139.0621,13407.0
2024-04-22 15:05:00,142.75,143.28,142.74,143.28,19715.0,139.0523,139.5686,139.0426,139.5686,19715.0
2024-04-22 15:10:00,143.28,143.28,142.89,143.01,15764.0,139.5686,139.5686,139.1887,139.3056,15764.0
2024-04-22 15:15:00,143.04,143.11,142.94,143.02,8912.0,139.3348,139.403,139.2374,139.3153,8912.0
2024-04-22 15:20:00,142.98,142.98,142.71,142.71,10665.0,139.2764,139.2764,139.0134,139.0134,10665.0
2024-04-22 15:25:00,142.7,142.89,142.67,142.89,10564.0,139.0036,139.1887,138.9744,139.1887,10564.0
2024-04-22 15:30:00,142.9,143.08,142.83,142.83,12397.0,139.1984,139.3738,139.1303,139.1303,12397.0
2024-04-22 15:35:00,142.83,142.93,142.73,142.81,12525.0,139.1303,139.2277,139.0328,139.1108,12525.0
2024-04-22 15:40:00,142.83,142.95,142.75,142.87,20193.0,139.1303,139.2471,139.0523,139.1692,20193.0
2024-04-22 15:45:00,142.88,143.04,142.82,143.01,32414.0,139.179,139.3348,139.1205,139.3056,32414.0
2024-04-22 15:50:00,142.99,143.04,142.58,142.68,61321.0,139.2861,139.3348,138.8867,138.9841,61321.0
2024-04-22 15:55:00,142.7,142.88,142.59,142.78,108743.0,139.0036,139.179,138.8965,139.0816,108743.0
2024-04-23 09:30:00,143.19,143.48,143.0,143.22,15367.0,139.4809,139.7634,139.2959,139.5102,15367.0
2024-04-23 09:35:00,143.19,143.32,143.01,143.25,13514.0,139.4809,139.6076,139.3056,139.5394,13514.0
2024-04-23 09:40:00,143.16,143.75,143.16,143.71,9408.0,139.4517,140.0264,139.4517,139.9875,9408.0
2024-04-23 09:45:00,143.8,143.91,143.33,143.63,14250.0,140.0751,140.1823,139.6173,139.9095,14250.0
2024-04-23 09:50:00,143.64,143.74,143.36,143.58,8355.0,139.9193,140.0167,139.6465,139.8608,8355.0
2024-04-23 09:55:00,143.61,143.69,143.4,143.46,7486.0,139.8901,139.968,139.6855,139.7439,7486.0
2024-04-23 10:00:00,143.46,143.91,143.45,143.81,20550.0,139.7439,140.1823,139.7342,140.0849,20550.0
2024-04-23 10:05:00,143.81,144.35,143.81,144.25,15936.0,140.0849,140.6109,140.0849,140.5135,15936.0
2024-04-23 10:10:00,144.14,144.3,143.88,143.95,13466.0,140.4063,140.5622,140.1531,140.2212,13466.0
2024-04-23 10:15:00,143.95,144.04,143.75,144.03,5896.0,140.2212,140.3089,140.0264,140.2992,5896.0
2024-04-23 10:20:00,144.09,144.09,143.68,143.75,4411.0,140.3576,140.3576,139.9582,140.0264,4411.0
2024-04-23 10:25:00,143.72,143.85,143.5,143.61,6943.0,139.9972,140.1238,139.7829,139.8901,6943.0
2024-04-23 10:30:00,143.56,143.69,143.49,143.56,6481.0,139.8413,139.968,139.7732,139.8413,6481.0
2024-04-23 10:35:00,143.56,143.58,143.31,143.49,4950.0,139.8413,139.8608,139.5978,139.7732,4950.0
2024-04-23 10:40:00,143.46,143.47,143.2,143.31,13042.0,139.7439,139.7537,139.4907,139.5978,13042.0
2024-04-23 10:45:00,143.28,143.31,143.01,143.2,8698.0,139.5686,139.5978,139.3056,139.4907,8698.0
2024-04-23 10:50:00,143.21,143.25,143.07,143.18,5335.0,139.5004,139.5394,139.364,139.4712,5335.0
2024-04-23 10:55:00,143.17,143.17,142.98,142.98,9050.0,139.4615,139.4615,139.2764,139.2764,9050.0
2024-04-23 11:00:00,143.01,143.14,142.97,143.01,14372.0,139.3056,139.4322,139.2666,139.3056,14372.0
2024-04-23 11:05:00,143.04,143.07,142.95,143.0,4563.0,139.3348,139.364,139.2471,139.2959,4563.0
2024-04-23 11:10:00,143.06,143.42,143.06,143.32,9032.0,139.3543,139.705,139.3543,139.6076,9032.0
2024-04-23 11:15:00,143.32,143.48,143.27,143.48,13744.0,139.6076,139.7634,139.5589,139.7634,13744.0
2024-04-23 11:20:00,143.44,143.45,143.08,143.09,9411.0,139.7245,139.7342,139.3738,139.3835,9411.0
2024-04-23 11:25:00,143.09,143.09,142.87,142.88,8125.0,139.3835,139.3835,139.1692,139.179,8125.0
2024-04-23 11:30:00,142.87,142.87,142.47,142.65,9756.0,139.1692,139.1692,138.7796,138.9549,9756.0
2024-04-23 11:35:00,142.59,142.83,142.56,142.81,8141.0,138.8965,139.1303,138.8673,139.1108,8141.0
2024-04-23 11:40:00,142.8,142.83,142.6,142.61,5297.0,139.101,139.1303,138.9062,138.916,5297.0
2024-04-23 11:45:00,142.61,142.72,142.59,142.66,5347.0,138.916,139.0231,138.8965,138.9647,5347.0
2024-04-23 11:50:00,142.71,142.84,142.65,142.82,6699.0,139.0134,139.14,138.9549,139.1205,6699.0
2024-04-23 11:55:00,142.8,142.92,142.72,142.73,8569.0,139.101,139.2179,139.0231,139.0328,8569.0
2024-04-23 12:00:00,142.72,142.93,142.64,142.89,5498.0,139.0231,139.2277,138.9452,139.1887,5498.0
2024-04-23 12:05:00,142.86,143.36,142.86,143.36,3599.0,139.1595,139.6465,139.1595,139.6465,3599.0
2024-04-23 12:10:00,143.32,143.52,143.3,143.5,5149.0,139.6076,139.8024,139.5881,139.7829,5149.0
2024-04-23 12:15:00,143.5,143.73,143.42,143.55,12528.0,139.7829,140.0069,139.705,139.8316,12528.0
2024-04-23 12:20:00,143.54,143.58,143.41,143.5,6136.0,139.8219,139.8608,139.6952,139.7829,6136.0
2024-04-23 12:25:00,143.5,143.75,143.49,143.49,7527.0,139.7829,140.0264,139.7732,139.7732,7527.0
2024-04-23 12:30:00,143.5,143.68,143.48,143.57,5123.0,139.7829,139.9582,139.7634,139.8511,5123.0
2024-04-23 12:35:00,143.58,143.58,143.44,143.44,6562.0,139.8608,139.8608,139.7245,139.7245,6562.0
2024-04-23 12:40:00,143.5,143.68,143.42,143.63,7929.0,139.7829,139.9582,139.705,139.9095,7929.0
2024-04-23 12:45:00,143.61,143.61,143.47,143.49,2308.0,139.8901,139.8901,139.7537,139.7732,2308.0
2024-04-23 12:50:00,143.46,143.54,143.31,143.39,7193.0,139.7439,139.8219,139.5978,139.6758,7193.0
2024-04-23 12:55:00,143.32,143.34,143.26,143.34,4338.0,139.6076,139.627,139.5491,139.627,4338.0
2024-04-23 13:00:00,143.36,143.36,143.19,143.33,5230.0,139.6465,139.6465,139.4809,139.6173,5230.0
2024-04-23 13:05:00,143.38,143.38,143.08,143.14,3450.0,139.666,139.666,139.3738,139.4322,3450.0
2024-04-23 13:10:00,143.18,143.18,143.03,143.06,4560.0,139.4712,139.4712,139.3251,139.3543,4560.0
2024-04-23 13:15:00,143.05,143.09,142.85,142.96,11322.0,139.3446,139.3835,139.1497,139.2569,11322.0
2024-04-23 13:20:00,143.01,143.09,142.83,142.95,5429.0,139.3056,139.3835,139.1303,139.2471,5429.0
2024-04-23 13:25:00,142.95,143.08,142.88,143.08,6620.0,139.2471,139.3738,139.179,139.3738,6620.0
2024-04-23 13:30:00,143.09,143.1,142.97,143.03,3003.0,139.3835,139.3933,139.2666,139.3251,3003.0
2024-04-23 13:35:00,142.96,142.99,142.9,142.99,8277.0,139.2569,139.2861,139.1984,139.2861,8277.0
2024-04-23 13:40:00,142.98,143.25,142.98,143.17,4586.0,139.2764,139.5394,139.2764,139.4615,4586.0
2024-04-23 13:45:00,143.13,143.29,143.01,143.14,10391.0,139.4225,139.5783,139.3056,139.4322,10391.0
2024-04-23 13:50:00,143.11,143.11,142.86,142.86,6283.0,139.403,139.403,139.1595,139.1595,6283.0
2024-04-23 13:55:00,142.92,142.97,142.76,142.91,7086.0,139.2179,139.2666,139.0621,139.2082,7086.0
2024-04-23 14:00:00,142.94,143.18,142.93,143.08,6456.0,139.2374,139.4712,139.2277,139.3738,6456.0
2024-04-23 14:05:00,143.11,143.22,143.11,143.12,3667.0,139.403,139.5102,139.403,139.4127,3667.0
2024-04-23 14:10:00,143.12,143.16,142.78,142.86,8681.0,139.4127,139.4517,139.0816,139.1595,8681.0
2024-04-23 14:15:00,142.86,143.0,142.84,142.99,6535.0,139.1595,139.2959,139.14,139.2861,6535.0
2024-04-23 14:20:00,143.0,143.0,142.93,142.94,4806.0,139.2959,139.2959,139.2277,139.2374,4806.0
2024-04-23 14:25:00,142.97,143.05,142.88,143.05,6994.0,139.2666,139.3446,139.179,139.3446,6994.0
2024-04-23 14:30:00,143.08,143.22,142.95,143.03,11828.0,139.3738,139.5102,139.2471,139.3251,11828.0
2024-04-23 14:35:00,143.03,143.07,142.9,142.91,3552.0,139.3251,139.364,139.1984,139.2082,3552.0
2024-04-23 14:40:00,142.95,143.09,142.95,143.03,6234.0,139.2471,139.3835,139.2471,139.3251,6234.0
2024-04-23 14:45:00,142.98,143.06,142.89,143.04,6020.0,139.2764,139.3543,139.1887,139.3348,6020.0
2024-04-23 14:50:00,143.03,143.23,143.01,143.21,4948.0,139.3251,139.5199,139.3056,139.5004,4948.0
2024-04-23 14:55:00,143.2,143.41,143.2,143.38,6339.0,139.4907,139.6952,139.4907,139.666,6339.0
2024-04-23 15:00:00,143.39,143.39,143.1,143.1,7503.0,139.6758,139.6758,139.3933,139.3933,7503.0
2024-04-23 15:05:00,143.11,143.23,142.85,142.89,14840.0,139.403,139.5199,139.1497,139.1887,14840.0
2024-04-23 15:10:00,142.91,142.92,142.72,142.83,14202.0,139.2082,139.2179,139.0231,139.1303,14202.0
2024-04-23 15:15:00,142.82,142.84,142.71,142.71,4278.0,139.1205,139.14,139.0134,139.0134,4278.0
2024-04-23 15:20:00,142.71,142.84,142.71,142.8,15448.0,139.0134,139.14,139.0134,139.101,15448.0
2024-04-23 15:25:00,142.75,142.86,142.64,142.65,13092.0,139.0523,139.1595,138.9452,138.9549,13092.0
2024-04-23 15:30:00,142.65,142.83,142.62,142.82,11031.0,138.9549,139.1303,138.9257,139.1205,11031.0
2024-04-23 15:35:00,142.84,142.87,142.58,142.6,19375.0,139.14,139.1692,138.8867,138.9062,19375.0
2024-04-23 15:40:00,142.59,142.7,142.51,142.68,15381.0,138.8965,139.0036,138.8185,138.9841,15381.0
2024-04-23 15:45:00,142.65,142.65,142.24,142.27,32227.0,138.9549,138.9549,138.5555,138.5848,32227.0
2024-04-23 15:50:00,142.27,142.89,142.21,142.74,64343.0,138.5848,139.1887,138.5263,139.0426,64343.0
2024-04-23 15:55:00,142.77,142.8,142.51,142.74,98215.0,139.0718,139.101,138.8185,139.0426,98215.0
2024-04-24 09:30:00,141.29,141.5,140.62,141.5,29958.0,137.6301,137.8347,136.9775,137.8347,29958.0
2024-04-24 09:35:00,141.48,141.54,141.2,141.44,17692.0,137.8152,137.8737,137.5425,137.7763,17692.0
2024-04-24 09:40:00,141.56,141.58,140.89,141.06,14758.0,137.8932,137.9126,137.2405,137.4061,14758.0
2024-04-24 09:45:00,141.19,141.69,140.91,141.53,13851.0,137.5327,138.0198,137.26,137.8639,13851.0
2024-04-24 09:50:00,141.62,142.79,141.54,142.48,25765.0,137.9516,139.0913,137.8737,138.7893,25765.0
2024-04-24 09:55:00,142.45,142.85,141.75,141.76,13578.0,138.7601,139.1497,138.0782,138.088,13578.0
2024-04-24 10:00:00,141.94,141.98,141.5,141.55,13376.0,138.2633,138.3023,137.8347,137.8834,13376.0
2024-04-24 10:05:00,141.66,142.2,141.58,142.0,7565.0,137.9906,138.5166,137.9126,138.3218,7565.0
2024-04-24 10:10:00,142.01,142.16,141.62,141.66,9688.0,138.3315,138.4776,137.9516,137.9906,9688.0
2024-04-24 10:15:00,141.67,141.97,141.58,141.77,17163.0,138.0003,138.2925,137.9126,138.0977,17163.0
2024-04-24 10:20:00,141.76,142.21,141.74,142.21,7520.0,138.088,138.5263,138.0685,138.5263,7520.0
2024-04-24 10:25:00,142.25,142.32,142.13,142.25,10176.0,138.5653,138.6335,138.4484,138.5653,10176.0
2024-04-24 10:30:00,142.32,142.67,142.32,142.42,4299.0,138.6335,138.9744,138.6335,138.7309,4299.0
2024-04-24 10:35:00,142.5,142.73,142.45,142.7,4451.0,138.8088,139.0328,138.7601,139.0036,4451.0
2024-04-24 10:40:00,142.75,142.88,142.23,142.45,12745.0,139.0523,139.179,138.5458,138.7601,12745.0
2024-04-24 10:45:00,142.45,142.51,142.26,142.49,9464.0,138.7601,138.8185,138.575,138.7991,9464.0
2024-04-24 10:50:00,142.55,142.57,142.3,142.34,6186.0,138.8575,138.877,138.614,138.653,6186.0
2024-04-24 10:55:00,142.34,142.67,142.33,142.5,7325.0,138.653,138.9744,138.6432,138.8088,7325.0
2024-04-24 11:00:00,142.52,142.75,142.52,142.74,3749.0,138.8283,139.0523,138.8283,139.0426,3749.0
2024-04-24 11:05:00,142.74,142.74,142.6,142.65,3808.0,139.0426,139.0426,138.9062,138.9549,3808.0
2024-04-24 11:10:00,142.68,142.92,142.68,142.89,3213.0,138.9841,139.2179,138.9841,139.1887,3213.0
2024-04-24 11:15:00,142.83,142.94,142.67,142.79,6752.0,139.1303,139.2374,138.9744,139.0913,6752.0
2024-04-24 11:20:00,142.81,142.81,142.64,142.64,3748.0,139.1108,139.1108,138.9452,138.9452,3748.0
2024-04-24 11:25:00,142.67,142.79,142.64,142.77,3647.0,138.9744,139.0913,138.9452,139.0718,3647.0
2024-04-24 11:30:00,142.75,143.13,142.74,143.13,4380.0,139.0523,139.4225,139.0426,139.4225,4380.0
2024-04-24 11:35:00,143.09,143.2,143.07,143.19,3037.0,139.3835,139.4907,139.364,139.4809,3037.0
2024-04-24 11:40:00,143.23,143.34,143.07,143.07,6080.0,139.5199,139.627,139.364,139.364,6080.0
2024-04-24 11:45:00,143.06,143.1,142.9,142.99,3472.0,139.3543,139.3933,139.1984,139.2861,3472.0
2024-04-24 11:50:00,142.91,143.0,142.87,142.95,2913.0,139.2082,139.2959,139.1692,139.2471,2913.0
2024-04-24 11:55:00,142.97,142.97,142.86,142.86,2936.0,139.2666,139.2666,139.1595,139.1595,2936.0
2024-04-24 12:00:00,142.88,143.32,142.85,143.31,4841.0,139.179,139.6076,139.1497,139.5978,4841.0
2024-04-24 12:05:00,143.23,143.37,143.19,143.21,4749.0,139.5199,139.6563,139.4809,139.5004,4749.0
2024-04-24 12:10:00,143.22,143.25,143.03,143.08,3935.0,139.5102,139.5394,139.3251,139.3738,3935.0
2024-04-24 12:15:00,143.03,143.07,142.88,143.07,5138.0,139.3251,139.364,139.179,139.364,5138.0
2024-04-24 12:20:00,143.12,143.24,143.11,143.18,3099.0,139.4127,139.5296,139.403,139.4712,3099.0
2024-04-24 12:25:00,143.21,143.32,143.21,143.25,3786.0,139.5004,139.6076,139.5004,139.5394,3786.0
2024-04-24 12:30:00,143.19,143.26,143.11,143.26,1300.0,139.4809,139.5491,139.403,139.5491,1300.0
2024-04-24 12:35:00,143.19,143.2,143.07,143.2,2756.0,139.4809,139.4907,139.364,139.4907,2756.0
2024-04-24 12:40:00,143.11,143.11,142.94,142.99,1018.0,139.403,139.403,139.2374,139.2861,1018.0
2024-04-24 12:45:00,142.96,142.96,142.71,142.88,3795.0,139.2569,139.2569,139.0134,139.179,3795.0
2024-04-24 12:50:00,142.88,143.02,142.88,142.98,2047.0,139.179,139.3153,139.179,139.2764,2047.0
2024-04-24 12:55:00,143.03,143.13,143.02,143.13,6520.0,139.3251,139.4225,139.3153,139.4225,6520.0
2024-04-24 13:00:00,143.1,143.2,143.07,143.19,1838.0,139.3933,139.4907,139.364,139.4809,1838.0
2024-04-24 13:05:00,143.2,143.32,143.17,143.22,3907.0,139.4907,139.6076,139.4615,139.5102,3907.0
2024-04-24 13:10:00,143.24,143.38,143.2,143.21,3608.0,139.5296,139.666,139.4907,139.5004,3608.0
2024-04-24 13:15:00,143.23,143.23,143.09,143.09,4573.0,139.5199,139.5199,139.3835,139.3835,4573.0
2024-04-24 13:20:00,143.09,143.09,142.99,143.02,3493.0,139.3835,139.3835,139.2861,139.3153,3493.0
2024-04-24 13:25:00,142.94,143.12,142.94,143.12,2273.0,139.2374,139.4127,139.2374,139.4127,2273.0
2024-04-24 13:30:00,143.15,143.28,143.15,143.17,2130.0,139.442,139.5686,139.442,139.4615,2130.0
2024-04-24 13:35:00,143.18,143.44,143.17,143.35,1402.0,139.4712,139.7245,139.4615,139.6368,1402.0
2024-04-24 13:40:00,143.36,143.41,143.33,143.34,3582.0,139.6465,139.6952,139.6173,139.627,3582.0
2024-04-24 13:45:00,143.28,143.37,143.21,143.28,3704.0,139.5686,139.6563,139.5004,139.5686,3704.0
2024-04-24 13:50:00,143.25,143.33,143.2,143.2,2300.0,139.5394,139.6173,139.4907,139.4907,2300.0
2024-04-24 13:55:00,143.21,143.26,143.15,143.21,2564.0,139.5004,139.5491,139.442,139.5004,2564.0
2024-04-24 14:00:00,143.21,143.21,143.08,143.11,4019.0,139.5004,139.5004,139.3738,139.403,4019.0
2024-04-24 14:05:00,143.07,143.17,142.87,143.14,5776.0,139.364,139.4615,139.1692,139.4322,5776.0
2024-04-24 14:10:00,143.12,143.19,143.01,143.01,4558.0,139.4127,139.4809,139.3056,139.3056,4558.0
2024-04-24 14:15:00,143.0,143.16,142.99,143.03,6094.0,139.2959,139.4517,139.2861,139.3251,6094.0
2024-04-24 14:20:00,143.04,143.16,143.0,143.16,2754.0,139.3348,139.4517,139.2959,139.4517,2754.0
2024-04-24 14:25:00,143.18,143.19,142.92,142.97,3686.0,139.4712,139.4809,139.2179,139.2666,3686.0
2024-04-24 14:30:00,142.95,142.99,142.7,142.74,3676.0,139.2471,139.2861,139.0036,139.0426,3676.0
2024-04-24 14:35:00,142.77,142.97,142.74,142.93,3236.0,139.0718,139.2666,139.0426,139.2277,3236.0
2024-04-24 14:40:00,142.97,143.04,142.92,142.99,3013.0,139.2666,139.3348,139.2179,139.2861,3013.0
2024-04-24 14:45:00,142.96,143.1,142.96,143.0,3020.0,139.2569,139.3933,139.2569,139.2959,3020.0
2024-04-24 14:50:00,142.97,142.97,142.81,142.93,6341.0,139.2666,139.2666,139.1108,139.2277,6341.0
2024-04-24 14:55:00,142.97,143.08,142.97,142.99,2993.0,139.2666,139.3738,139.2666,139.2861,2993.0
2024-04-24 15:00:00,142.97,143.06,142.9,143.0,4532.0,139.2666,139.3543,139.1984,139.2959,4532.0
2024-04-24 15:05:00,143.03,143.3,143.03,143.28,3385.0,139.3251,139.5881,139.3251,139.5686,3385.0
2024-04-24 15:10:00,143.28,143.32,143.22,143.23,6568.0,139.5686,139.6076,139.5102,139.5199,6568.0
2024-04-24 15:15:00,143.24,143.3,143.21,143.26,5067.0,139.5296,139.5881,139.5004,139.5491,5067.0
2024-04-24 15:20:00,143.3,143.36,143.2,143.3,6807.0,139.5881,139.6465,139.4907,139.5881,6807.0
2024-04-24 15:25:00,143.3,143.4,143.23,143.25,13913.0,139.5881,139.6855,139.5199,139.5394,13913.0
2024-04-24 15:30:00,143.23,143.43,143.23,143.33,13399.0,139.5199,139.7147,139.5199,139.6173,13399.0
2024-04-24 15:35:00,143.35,143.37,143.26,143.31,6781.0,139.6368,139.6563,139.5491,139.5978,6781.0
2024-04-24 15:40:00,143.3,143.49,143.27,143.29,11690.0,139.5881,139.7732,139.5589,139.5783,11690.0
2024-04-24 15:45:00,143.26,143.27,143.12,143.18,16676.0,139.5491,139.5589,139.4127,139.4712,16676.0
2024-04-24 15:50:00,143.16,143.47,143.07,143.43,25853.0,139.4517,139.7537,139.364,139.7147,25853.0
2024-04-24 15:55:00,143.46,143.47,143.08,143.18,113759.0,139.7439,139.7537,139.3738,139.4712,113759.0
2024-04-25 09:30:00,142.25,142.95,141.79,142.21,33448.0,138.5653,139.2471,138.1172,138.5263,33448.0
2024-04-25 09:35:00,142.28,142.45,141.9,142.1,3960.0,138.5945,138.7601,138.2243,138.4192,3960.0
2024-04-25 09:40:00,142.18,143.45,142.18,143.34,10910.0,138.4971,139.7342,138.4971,139.627,10910.0
2024-04-25 09:45:00,143.28,143.37,142.7,142.7,8798.0,139.5686,139.6563,139.0036,139.0036,8798.0
2024-04-25 09:50:00,142.71,142.71,142.09,142.1,2670.0,139.0134,139.0134,138.4094,138.4192,2670.0
2024-04-25 09:55:00,142.16,142.2,141.73,141.81,12573.0,138.4776,138.5166,138.0588,138.1367,12573.0
2024-04-25 10:00:00,141.83,142.1,141.66,141.86,20661.0,138.1562,138.4192,137.9906,138.1854,20661.0
2024-04-25 10:05:00,141.9,142.02,141.57,141.89,24424.0,138.2243,138.3412,137.9029,138.2146,24424.0
2024-04-25 10:10:00,141.87,141.87,141.39,141.44,47814.0,138.1951,138.1951,137.7276,137.7763,47814.0
2024-04-25 10:15:00,141.5,141.9,141.46,141.47,11613.0,137.8347,138.2243,137.7957,137.8055,11613.0
2024-04-25 10:20:00,141.5,142.21,141.48,141.95,22706.0,137.8347,138.5263,137.8152,138.2731,22706.0
2024-04-25 10:25:00,141.93,142.0,141.44,141.5,10186.0,138.2536,138.3218,137.7763,137.8347,10186.0
2024-04-25 10:30:00,141.51,141.68,141.51,141.56,6689.0,137.8445,138.01,137.8445,137.8932,6689.0
2024-04-25 10:35:00,141.56,141.7,141.38,141.54,18824.0,137.8932,138.0295,137.7178,137.8737,18824.0
2024-04-25 10:40:00,141.54,141.93,141.49,141.87,8622.0,137.8737,138.2536,137.825,138.1951,8622.0
2024-04-25 10:45:00,141.87,142.25,141.81,142.2,7294.0,138.1951,138.5653,138.1367,138.5166,7294.0
2024-04-25 10:50:00,142.24,142.25,141.92,141.92,8571.0,138.5555,138.5653,138.2438,138.2438,8571.0
2024-04-25 10:55:00,141.93,142.29,141.83,142.25,19322.0,138.2536,138.6042,138.1562,138.5653,19322.0
2024-04-25 11:00:00,142.17,142.69,142.13,142.57,9628.0,138.4874,138.9939,138.4484,138.877,9628.0
2024-04-25 11:05:00,142.59,142.92,142.57,142.89,9264.0,138.8965,139.2179,138.877,139.1887,9264.0
2024-04-25 11:10:00,142.92,143.11,142.86,142.97,6348.0,139.2179,139.403,139.1595,139.2666,6348.0
2024-04-25 11:15:00,142.92,143.3,142.92,143.1,11088.0,139.2179,139.5881,139.2179,139.3933,11088.0
2024-04-25 11:20:00,143.11,143.28,142.86,143.22,5816.0,139.403,139.5686,139.1595,139.5102,5816.0
2024-04-25 11:25:00,143.22,143.34,143.1,143.16,4251.0,139.5102,139.627,139.3933,139.4517,4251.0
2024-04-25 11:30:00,143.18,143.31,143.0,143.0,5718.0,139.4712,139.5978,139.2959,139.2959,5718.0
2024-04-25 11:35:00,143.05,143.09,142.6,142.6,5720.0,139.3446,139.3835,138.9062,138.9062,5720.0
2024-04-25 11:40:00,142.65,142.83,142.56,142.58,7606.0,138.9549,139.1303,138.8673,138.8867,7606.0
2024-04-25 11:45:00,142.63,142.8,142.52,142.76,7181.0,138.9354,139.101,138.8283,139.0621,7181.0
2024-04-25 11:50:00,142.72,142.8,142.62,142.69,8149.0,139.0231,139.101,138.9257,138.9939,8149.0
2024-04-25 11:55:00,142.73,143.08,142.67,143.08,6908.0,139.0328,139.3738,138.9744,139.3738,6908.0
2024-04-25 12:00:00,143.01,143.17,142.92,143.17,2972.0,139.3056,139.4615,139.2179,139.4615,2972.0
2024-04-25 12:05:00,143.21,143.4,143.17,143.22,5132.0,139.5004,139.6855,139.4615,139.5102,5132.0
2024-04-25 12:10:00,143.23,143.35,143.14,143.16,2850.0,139.5199,139.6368,139.4322,139.4517,2850.0
2024-04-25 12:15:00,143.16,143.24,143.04,143.04,5974.0,139.4517,139.5296,139.3348,139.3348,5974.0
2024-04-25 12:20:00,143.12,143.26,143.0,143.0,4152.0,139.4127,139.5491,139.2959,139.2959,4152.0
2024-04-25 12:25:00,142.95,143.05,142.84,142.97,4333.0,139.2471,139.3446,139.14,139.2666,4333.0
2024-04-25 12:30:00,142.87,143.01,142.87,143.01,8171.0,139.1692,139.3056,139.1692,139.3056,8171.0
2024-04-25 12:35:00,142.98,143.07,142.87,142.87,3965.0,139.2764,139.364,139.1692,139.1692,3965.0
2024-04-25 12:40:00,142.85,142.96,142.82,142.83,9517.0,139.1497,139.2569,139.1205,139.1303,9517.0
2024-04-25 12:45:00,142.83,142.84,142.62,142.73,6049.0,139.1303,139.14,138.9257,139.0328,6049.0
2024-04-25 12:50:00,142.73,142.94,142.66,142.86,5928.0,139.0328,139.2374,138.9647,139.1595,5928.0
2024-04-25 12:55:00,142.84,142.91,142.72,142.8,5613.0,139.14,139.2082,139.0231,139.101,5613.0
2024-04-25 13:00:00,142.72,142.76,142.61,142.62,3194.0,139.0231,139.0621,138.916,138.9257,3194.0
2024-04-25 13:05:00,142.54,142.62,142.4,142.4,2215.0,138.8478,138.9257,138.7114,138.7114,2215.0
2024-04-25 13:10:00,142.43,142.43,142.09,142.29,8074.0,138.7406,138.7406,138.4094,138.6042,8074.0
2024-04-25 13:15:00,142.33,142.35,142.17,142.17,1323.0,138.6432,138.6627,138.4874,138.4874,1323.0
2024-04-25 13:20:00,142.16,142.19,142.05,142.11,4340.0,138.4776,138.5068,138.3705,138.4289,4340.0
2024-04-25 13:25:00,142.04,142.17,141.92,142.16,6485.0,138.3607,138.4874,138.2438,138.4776,6485.0
2024-04-25 13:30:00,142.16,142.4,142.12,142.38,4400.0,138.4776,138.7114,138.4386,138.6919,4400.0
2024-04-25 13:35:00,142.44,142.49,142.33,142.37,4139.0,138.7504,138.7991,138.6432,138.6822,4139.0
2024-04-25 13:40:00,142.31,142.47,142.26,142.44,3778.0,138.6237,138.7796,138.575,138.7504,3778.0
2024-04-25 13:45:00,142.44,142.49,142.35,142.36,2474.0,138.7504,138.7991,138.6627,138.6724,2474.0
2024-04-25 13:50:00,142.37,142.79,142.36,142.79,4281.0,138.6822,139.0913,138.6724,139.0913,4281.0
2024-04-25 13:55:00,142.8,143.01,142.69,142.89,67416.0,139.101,139.3056,138.9939,139.1887,67416.0
2024-04-25 14:00:00,142.93,143.04,142.86,142.91,7301.0,139.2277,139.3348,139.1595,139.2082,7301.0
2024-04-25 14:05:00,142.89,142.89,142.67,142.71,10015.0,139.1887,139.1887,138.9744,139.0134,10015.0
2024-04-25 14:10:00,142.71,142.71,142.56,142.6,3381.0,139.0134,139.0134,138.8673,138.9062,3381.0
2024-04-25 14:15:00,142.66,142.66,142.52,142.52,2705.0,138.9647,138.9647,138.8283,138.8283,2705.0
2024-04-25 14:20:00,142.55,142.63,142.16,142.16,4716.0,138.8575,138.9354,138.4776,138.4776,4716.0
2024-04-25 14:25:00,142.17,142.32,142.13,142.27,5963.0,138.4874,138.6335,138.4484,138.5848,5963.0
2024-04-25 14:30:00,142.22,142.59,142.22,142.49,3573.0,138.5361,138.8965,138.5361,138.7991,3573.0
2024-04-25 14:35:00,142.48,142.5,142.37,142.42,3600.0,138.7893,138.8088,138.6822,138.7309,3600.0
2024-04-25 14:40:00,142.41,142.53,142.31,142.4,4934.0,138.7211,138.838,138.6237,138.7114,4934.0
2024-04-25 14:45:00,142.4,142.44,142.09,142.13,7355.0,138.7114,138.7504,138.4094,138.4484,7355.0
2024-04-25 14:50:00,142.07,142.42,142.06,142.3,8939.0,138.3899,138.7309,138.3802,138.614,8939.0
2024-04-25 14:55:00,142.32,142.46,142.22,142.44,6581.0,138.6335,138.7698,138.5361,138.7504,6581.0
2024-04-25 15:00:00,142.46,142.72,142.46,142.55,6132.0,138.7698,139.0231,138.7698,138.8575,6132.0
2024-04-25 15:05:00,142.61,142.7,142.54,142.65,3329.0,138.916,139.0036,138.8478,138.9549,3329.0
2024-04-25 15:10:00,142.65,142.77,142.6,142.69,3473.0,138.9549,139.0718,138.9062,138.9939,3473.0
2024-04-25 15:15:00,142.68,142.84,142.62,142.79,3817.0,138.9841,139.14,138.9257,139.0913,3817.0
2024-04-25 15:20:00,142.78,142.83,142.7,142.79,4613.0,139.0816,139.1303,139.0036,139.0913,4613.0
2024-04-25 15:25:00,142.79,142.86,142.71,142.78,7395.0,139.0913,139.1595,139.0134,139.0816,7395.0
2024-04-25 15:30:00,142.74,142.88,142.67,142.78,7922.0,139.0426,139.179,138.9744,139.0816,7922.0
2024-04-25 15:35:00,142.77,142.79,142.55,142.74,7218.0,139.0718,139.0913,138.8575,139.0426,7218.0
2024-04-25 15:40:00,142.75,142.77,142.54,142.71,12871.0,139.0523,139.0718,138.8478,139.0134,12871.0
2024-04-25 15:45:00,142.68,142.77,142.45,142.59,10810.0,138.9841,139.0718,138.7601,138.8965,10810.0
2024-04-25 15:50:00,142.56,142.88,142.55,142.63,32476.0,138.8673,139.179,138.8575,138.9354,32476.0
2024-04-25 15:55:00,142.63,142.78,142.51,142.6,55780.0,138.9354,139.0816,138.8185,138.9062,55780.0
2024-04-26 09:30:00,142.35,142.41,142.18,142.18,8053.0,138.6627,138.7211,138.4971,138.4971,8053.0
2024-04-26 09:35:00,142.24,143.41,142.1,143.25,5484.0,138.5555,139.6952,138.4192,139.5394,5484.0
2024-04-26 09:40:00,143.34,143.5,143.28,143.5,3167.0,139.627,139.7829,139.5686,139.7829,3167.0
2024-04-26 09:45:00,143.44,143.75,143.33,143.75,3365.0,139.7245,140.0264,139.6173,140.0264,3365.0
2024-04-26 09:50:00,143.85,144.25,143.68,144.25,4104.0,140.1238,140.5135,139.9582,140.5135,4104.0
2024-04-26 09:55:00,144.15,144.25,143.73,143.93,8979.0,140.4161,140.5135,140.0069,140.2018,8979.0
2024-04-26 10:00:00,143.8,144.45,143.76,144.45,16091.0,140.0751,140.7083,140.0362,140.7083,16091.0
2024-04-26 10:05:00,144.3,144.31,143.81,143.95,4739.0,140.5622,140.5719,140.0849,140.2212,4739.0
2024-04-26 10:10:00,143.92,144.14,143.84,144.09,2714.0,140.192,140.4063,140.1141,140.3576,2714.0
2024-04-26 10:15:00,143.95,144.03,143.11,143.18,16661.0,140.2212,140.2992,139.403,139.4712,16661.0
2024-04-26 10:20:00,143.07,143.3,142.84,142.92,5473.0,139.364,139.5881,139.14,139.2179,5473.0
2024-04-26 10:25:00,142.91,142.92,142.58,142.77,9154.0,139.2082,139.2179,138.8867,139.0718,9154.0
2024-04-26 10:30:00,142.66,143.13,142.6,143.13,3736.0,138.9647,139.4225,138.9062,139.4225,3736.0
2024-04-26 10:35:00,143.13,143.39,143.03,143.37,7285.0,139.4225,139.6758,139.3251,139.6563,7285.0
2024-04-26 10:40:00,143.38,143.5,143.11,143.17,14565.0,139.666,139.7829,139.403,139.4615,14565.0
2024-04-26 10:45:00,143.17,143.2,142.8,142.8,9441.0,139.4615,139.4907,139.101,139.101,9441.0
2024-04-26 10:50:00,142.79,142.9,142.55,142.71,16597.0,139.0913,139.1984,138.8575,139.0134,16597.0
2024-04-26 10:55:00,142.63,142.63,142.28,142.46,7319.0,138.9354,138.9354,138.5945,138.7698,7319.0
2024-04-26 11:00:00,142.45,142.74,142.39,142.73,9150.0,138.7601,139.0426,138.7017,139.0328,9150.0
2024-04-26 11:05:00,142.81,143.0,142.74,142.88,4577.0,139.1108,139.2959,139.0426,139.179,4577.0
2024-04-26 11:10:00,142.88,142.95,142.57,142.59,10983.0,139.179,139.2471,138.877,138.8965,10983.0
2024-04-26 11:15:00,142.56,142.67,142.33,142.63,7416.0,138.8673,138.9744,138.6432,138.9354,7416.0
2024-04-26 11:20:00,142.61,142.62,142.33,142.36,2206.0,138.916,138.9257,138.6432,138.6724,2206.0
2024-04-26 11:25:00,142.31,142.42,142.31,142.42,4310.0,138.6237,138.7309,138.6237,138.7309,4310.0
2024-04-26 11:30:00,142.35,142.4,142.25,142.3,5486.0,138.6627,138.7114,138.5653,138.614,5486.0
2024-04-26 11:35:00,142.35,142.72,142.35,142.67,5944.0,138.6627,139.0231,138.6627,138.9744,5944.0
2024-04-26 11:40:00,142.6,142.7,142.49,142.64,3989.0,138.9062,139.0036,138.7991,138.9452,3989.0
2024-04-26 11:45:00,142.67,142.72,142.56,142.56,2679.0,138.9744,139.0231,138.8673,138.8673,2679.0
2024-04-26 11:50:00,142.61,142.77,142.61,142.71,5171.0,138.916,139.0718,138.916,139.0134,5171.0
2024-04-26 11:55:00,142.76,142.76,142.43,142.47,5065.0,139.0621,139.0621,138.7406,138.7796,5065.0
2024-04-26 12:00:00,142.41,142.51,142.22,142.27,13778.0,138.7211,138.8185,138.5361,138.5848,13778.0
2024-04-26 12:05:00,142.31,142.37,142.31,142.37,1996.0,138.6237,138.6822,138.6237,138.6822,1996.0
2024-04-26 12:10:00,142.38,142.44,142.31,142.4,4594.0,138.6919,138.7504,138.6237,138.7114,4594.0
2024-04-26 12:15:00,142.43,142.52,142.34,142.49,25550.0,138.7406,138.8283,138.653,138.7991,25550.0
2024-04-26 12:20:00,142.49,142.49,142.32,142.33,6499.0,138.7991,138.7991,138.6335,138.6432,6499.0
2024-04-26 12:25:00,142.31,142.36,142.21,142.33,7700.0,138.6237,138.6724,138.5263,138.6432,7700.0
2024-04-26 12:30:00,142.37,142.44,142.31,142.32,3377.0,138.6822,138.7504,138.6237,138.6335,3377.0
2024-04-26 12:35:00,142.38,142.44,142.25,142.25,6733.0,138.6919,138.7504,138.5653,138.5653,6733.0
2024-04-26 12:40:00,142.27,142.28,141.99,142.05,10037.0,138.5848,138.5945,138.312,138.3705,10037.0
2024-04-26 12:45:00,142.06,142.06,141.82,141.88,6123.0,138.3802,138.3802,138.1464,138.2049,6123.0
2024-04-26 12:50:00,141.88,141.9,141.78,141.78,8056.0,138.2049,138.2243,138.1075,138.1075,8056.0
2024-04-26 12:55:00,141.81,141.81,141.62,141.66,9040.0,138.1367,138.1367,137.9516,137.9906,9040.0
2024-04-26 13:00:00,141.66,142.19,141.62,142.08,23747.0,137.9906,138.5068,137.9516,138.3997,23747.0
2024-04-26 13:05:00,142.07,142.26,142.06,142.13,7908.0,138.3899,138.575,138.3802,138.4484,7908.0
2024-04-26 13:10:00,142.15,142.21,141.99,142.13,8120.0,138.4679,138.5263,138.312,138.4484,8120.0
2024-04-26 13:15:00,142.13,142.18,141.94,141.94,6515.0,138.4484,138.4971,138.2633,138.2633,6515.0
2024-04-26 13:20:00,141.97,141.99,141.87,141.95,6002.0,138.2925,138.312,138.1951,138.2731,6002.0
2024-04-26 13:25:00,141.96,141.96,141.74,141.75,6487.0,138.2828,138.2828,138.0685,138.0782,6487.0
2024-04-26 13:30:00,141.81,142.43,141.79,142.13,20449.0,138.1367,138.7406,138.1172,138.4484,20449.0
2024-04-26 13:35:00,142.44,142.6,142.36,142.41,18077.0,138.7504,138.9062,138.6724,138.7211,18077.0
2024-04-26 13:40:00,142.46,142.5,142.19,142.21,13756.0,138.7698,138.8088,138.5068,138.5263,13756.0
2024-04-26 13:45:00,142.21,142.28,142.16,142.19,8533.0,138.5263,138.5945,138.4776,138.5068,8533.0
2024-04-26 13:50:00,142.17,142.52,142.17,142.48,5111.0,138.4874,138.8283,138.4874,138.7893,5111.0
2024-04-26 13:55:00,142.42,142.42,142.26,142.34,4478.0,138.7309,138.7309,138.575,138.653,4478.0
2024-04-26 14:00:00,142.34,142.39,142.21,142.36,2861.0,138.653,138.7017,138.5263,138.6724,2861.0
2024-04-26 14:05:00,142.42,142.52,142.38,142.52,4159.0,138.7309,138.8283,138.6919,138.8283,4159.0
2024-04-26 14:10:00,142.49,142.53,142.47,142.53,3144.0,138.7991,138.838,138.7796,138.838,3144.0
2024-04-26 14:15:00,142.55,142.63,142.48,142.49,4310.0,138.8575,138.9354,138.7893,138.7991,4310.0
2024-04-26 14:20:00,142.48,142.51,142.43,142.44,3750.0,138.7893,138.8185,138.7406,138.7504,3750.0
2024-04-26 14:25:00,142.46,142.55,142.43,142.55,1705.0,138.7698,138.8575,138.7406,138.8575,1705.0
2024-04-26 14:30:00,142.52,142.54,142.33,142.37,3346.0,138.8283,138.8478,138.6432,138.6822,3346.0
2024-04-26 14:35:00,142.41,142.49,142.27,142.31,3088.0,138.7211,138.7991,138.5848,138.6237,3088.0
2024-04-26 14:40:00,142.31,142.41,142.3,142.39,2562.0,138.6237,138.7211,138.614,138.7017,2562.0
2024-04-26 14:45:00,142.34,142.41,142.28,142.31,5057.0,138.653,138.7211,138.5945,138.6237,5057.0
2024-04-26 14:50:00,142.28,142.34,142.19,142.24,6651.0,138.5945,138.653,138.5068,138.5555,6651.0
2024-04-26 14:55:00,142.27,142.51,142.21,142.47,5055.0,138.5848,138.8185,138.5263,138.7796,5055.0
2024-04-26 15:00:00,142.5,142.64,142.31,142.31,12118.0,138.8088,138.9452,138.6237,138.6237,12118.0
2024-04-26 15:05:00,142.31,142.49,142.28,142.44,5494.0,138.6237,138.7991,138.5945,138.7504,5494.0
2024-04-26 15:10:00,142.48,142.56,142.47,142.47,1955.0,138.7893,138.8673,138.7796,138.7796,1955.0
2024-04-26 15:15:00,142.51,142.51,142.24,142.24,5873.0,138.8185,138.8185,138.5555,138.5555,5873.0
2024-04-26 15:20:00,142.24,142.3,142.21,142.3,4652.0,138.5555,138.614,138.5263,138.614,4652.0
2024-04-26 15:25:00,142.28,142.44,142.26,142.42,4067.0,138.5945,138.7504,138.575,138.7309,4067.0
2024-04-26 15:30:00,142.4,142.4,142.09,142.11,7962.0,138.7114,138.7114,138.4094,138.4289,7962.0
2024-04-26 15:35:00,142.07,142.14,142.02,142.05,8594.0,138.3899,138.4581,138.3412,138.3705,8594.0
2024-04-26 15:40:00,142.04,142.17,141.91,141.94,8136.0,138.3607,138.4874,138.2341,138.2633,8136.0
2024-04-26 15:45:00,141.92,142.33,141.92,142.28,11224.0,138.2438,138.6432,138.2438,138.5945,11224.0
2024-04-26 15:50:00,142.27,142.43,142.18,142.27,27901.0,138.5848,138.7406,138.4971,138.5848,27901.0
2024-04-26 15:55:00,142.26,142.36,141.99,142.03,83707.0,138.575,138.6724,138.312,138.351,83707.0
2024-04-29 09:30:00,141.21,141.49,140.61,141.28,69255.0,137.5522,137.825,136.9678,137.6204,69255.0
2024-04-29 09:35:00,141.3,141.38,140.66,140.72,39980.0,137.6399,137.7178,137.0165,137.0749,39980.0
2024-04-29 09:40:00,140.65,140.84,140.15,140.48,39751.0,137.0067,137.1918,136.5197,136.8411,39751.0
2024-04-29 09:45:00,140.5,140.51,140.07,140.19,54316.0,136.8606,136.8704,136.4418,136.5586,54316.0
2024-04-29 09:50:00,140.2,140.96,140.08,140.58,39031.0,136.5684,137.3087,136.4515,136.9385,39031.0
2024-04-29 09:55:00,140.57,140.57,139.32,139.39,42369.0,136.9288,136.9288,135.7112,135.7794,42369.0
2024-04-29 10:00:00,139.39,140.02,139.31,139.92,29823.0,135.7794,136.393,135.7014,136.2956,29823.0
2024-04-29 10:05:00,139.93,140.4,139.93,140.29,16567.0,136.3054,136.7632,136.3054,136.6561,16567.0
2024-04-29 10:10:00,140.27,140.63,140.05,140.36,24180.0,136.6366,136.9872,136.4223,136.7242,24180.0
2024-04-29 10:15:00,140.38,140.73,140.35,140.45,30457.0,136.7437,137.0847,136.7145,136.8119,30457.0
2024-04-29 10:20:00,140.53,140.78,140.21,140.66,43349.0,136.8898,137.1334,136.5781,137.0165,43349.0
2024-04-29 10:25:00,140.68,141.12,140.68,140.91,7547.0,137.0359,137.4646,137.0359,137.26,7547.0
2024-04-29 10:30:00,140.92,140.92,140.18,140.22,19826.0,137.2697,137.2697,136.5489,136.5879,19826.0
2024-04-29 10:35:00,140.22,140.79,140.21,140.63,10957.0,136.5879,137.1431,136.5781,136.9872,10957.0
2024-04-29 10:40:00,140.62,140.62,140.18,140.44,16096.0,136.9775,136.9775,136.5489,136.8022,16096.0
2024-04-29 10:45:00,140.44,140.77,140.2,140.71,13648.0,136.8022,137.1236,136.5684,137.0652,13648.0
2024-04-29 10:50:00,140.72,141.17,140.71,141.0,9090.0,137.0749,137.5133,137.0652,137.3477,9090.0
2024-04-29 10:55:00,140.99,141.03,140.49,140.54,10650.0,137.3379,137.3769,136.8509,136.8996,10650.0
2024-04-29 11:00:00,140.53,140.6,140.3,140.36,13505.0,136.8898,136.958,136.6658,136.7242,13505.0
2024-04-29 11:05:00,140.36,140.59,140.31,140.49,5391.0,136.7242,136.9483,136.6755,136.8509,5391.0
2024-04-29 11:10:00,140.58,140.88,140.58,140.73,6826.0,136.9385,137.2308,136.9385,137.0847,6826.0
2024-04-29 11:15:00,140.79,140.91,140.67,140.71,10589.0,137.1431,137.26,137.0262,137.0652,10589.0
2024-04-29 11:20:00,140.69,140.78,140.5,140.5,8327.0,137.0457,137.1334,136.8606,136.8606,8327.0
2024-04-29 11:25:00,140.55,140.6,140.35,140.59,8324.0,136.9093,136.958,136.7145,136.9483,8324.0
2024-04-29 11:30:00,140.55,140.69,140.54,140.59,13396.0,136.9093,137.0457,136.8996,136.9483,13396.0
2024-04-29 11:35:00,140.65,140.76,140.59,140.76,3648.0,137.0067,137.1139,136.9483,137.1139,3648.0
2024-04-29 11:40:00,140.75,140.95,140.69,140.92,6354.0,137.1041,137.299,137.0457,137.2697,6354.0
2024-04-29 11:45:00,140.87,140.97,140.65,140.65,7580.0,137.221,137.3184,137.0067,137.0067,7580.0
2024-04-29 11:50:00,140.62,140.66,140.59,140.62,3039.0,136.9775,137.0165,136.9483,136.9775,3039.0
2024-04-29 11:55:00,140.59,140.67,140.48,140.67,6516.0,136.9483,137.0262,136.8411,137.0262,6516.0
2024-04-29 12:00:00,140.6,140.72,140.5,140.55,7879.0,136.958,137.0749,136.8606,136.9093,7879.0
2024-04-29 12:05:00,140.56,140.65,140.53,140.54,6585.0,136.9191,137.0067,136.8898,136.8996,6585.0
2024-04-29 12:10:00,140.53,140.65,140.17,140.18,9973.0,136.8898,137.0067,136.5392,136.5489,9973.0
2024-04-29 12:15:00,140.2,140.4,140.18,140.34,13313.0,136.5684,136.7632,136.5489,136.7048,13313.0
2024-04-29 12:20:00,140.38,140.41,140.27,140.28,4389.0,136.7437,136.7729,136.6366,136.6463,4389.0
2024-04-29 12:25:00,140.28,140.29,139.86,140.0,13632.0,136.6463,136.6561,136.2372,136.3736,13632.0
2024-04-29 12:30:00,140.04,140.1,139.79,139.79,17549.0,136.4125,136.471,136.169,136.169,17549.0
2024-04-29 12:35:00,139.79,139.87,139.21,139.36,14787.0,136.169,136.2469,135.604,135.7501,14787.0
2024-04-29 12:40:00,139.37,139.43,139.11,139.13,20945.0,135.7599,135.8183,135.5066,135.5261,20945.0
2024-04-29 12:45:00,139.11,139.32,138.96,139.28,17596.0,135.5066,135.7112,135.3605,135.6722,17596.0
2024-04-29 12:50:00,139.31,139.81,139.3,139.5,13172.0,135.7014,136.1885,135.6917,135.8865,13172.0
2024-04-29 12:55:00,139.53,139.94,139.52,139.94,4597.0,135.9157,136.3151,135.906,136.3151,4597.0
2024-04-29 13:00:00,139.8,139.85,139.67,139.71,11111.0,136.1787,136.2274,136.0521,136.0911,11111.0
2024-04-29 13:05:00,139.71,139.71,139.46,139.51,5393.0,136.0911,136.0911,135.8476,135.8963,5393.0
2024-04-29 13:10:00,139.56,139.72,139.4,139.69,6558.0,135.945,136.1008,135.7891,136.0716,6558.0
2024-04-29 13:15:00,139.76,139.85,139.72,139.79,5812.0,136.1398,136.2274,136.1008,136.169,5812.0
2024-04-29 13:20:00,139.76,139.85,139.63,139.74,9192.0,136.1398,136.2274,136.0131,136.1203,9192.0
2024-04-29 13:25:00,139.77,139.82,139.63,139.77,3518.0,136.1495,136.1982,136.0131,136.1495,3518.0
2024-04-29 13:30:00,139.76,139.85,139.67,139.83,13652.0,136.1398,136.2274,136.0521,136.208,13652.0
2024-04-29 13:35:00,139.79,140.07,139.76,139.99,23165.0,136.169,136.4418,136.1398,136.3638,23165.0
2024-04-29 13:40:00,140.0,140.06,139.8,139.89,8179.0,136.3736,136.432,136.1787,136.2664,8179.0
2024-04-29 13:45:00,139.89,140.09,139.87,140.04,7910.0,136.2664,136.4612,136.2469,136.4125,7910.0
2024-04-29 13:50:00,140.02,140.19,139.95,139.97,7444.0,136.393,136.5586,136.3249,136.3443,7444.0
2024-04-29 13:55:00,139.92,140.0,139.83,139.87,5957.0,136.2956,136.3736,136.208,136.2469,5957.0
2024-04-29 14:00:00,139.82,139.82,139.67,139.75,5812.0,136.1982,136.1982,136.0521,136.13,5812.0
2024-04-29 14:05:00,139.82,139.83,139.48,139.8,21228.0,136.1982,136.208,135.867,136.1787,21228.0
2024-04-29 14:10:00,139.81,139.83,139.69,139.69,8125.0,136.1885,136.208,136.0716,136.0716,8125.0
2024-04-29 14:15:00,139.71,139.92,139.7,139.79,7400.0,136.0911,136.2956,136.0813,136.169,7400.0
2024-04-29 14:20:00,139.83,139.89,139.64,139.65,6080.0,136.208,136.2664,136.0229,136.0326,6080.0
2024-04-29 14:25:00,139.66,139.8,139.63,139.75,5460.0,136.0424,136.1787,136.0131,136.13,5460.0
2024-04-29 14:30:00,139.74,139.74,139.28,139.3,12598.0,136.1203,136.1203,135.6722,135.6917,12598.0
2024-04-29 14:35:00,139.3,140.3,139.28,140.07,49734.0,135.6917,136.6658,135.6722,136.4418,49734.0
2024-04-29 14:40:00,140.08,140.35,139.92,140.27,18907.0,136.4515,136.7145,136.2956,136.6366,18907.0
2024-04-29 14:45:00,140.27,140.53,140.26,140.5,11891.0,136.6366,136.8898,136.6268,136.8606,11891.0
2024-04-29 14:50:00,140.52,140.72,140.52,140.71,9817.0,136.8801,137.0749,136.8801,137.0652,9817.0
2024-04-29 14:55:00,140.71,140.98,140.71,140.96,12218.0,137.0652,137.3282,137.0652,137.3087,12218.0
2024-04-29 15:00:00,140.93,140.97,140.54,140.59,19044.0,137.2795,137.3184,136.8996,136.9483,19044.0
2024-04-29 15:05:00,140.61,140.61,140.39,140.46,6203.0,136.9678,136.9678,136.7535,136.8216,6203.0
2024-04-29 15:10:00,140.46,140.47,140.3,140.42,7322.0,136.8216,136.8314,136.6658,136.7827,7322.0
2024-04-29 15:15:00,140.41,140.46,140.34,140.34,5711.0,136.7729,136.8216,136.7048,136.7048,5711.0
2024-04-29 15:20:00,140.35,140.4,140.29,140.34,8053.0,136.7145,136.7632,136.6561,136.7048,8053.0
2024-04-29 15:25:00,140.36,140.58,140.34,140.42,16562.0,136.7242,136.9385,136.7048,136.7827,16562.0
2024-04-29 15:30:00,140.3,140.46,140.14,140.43,12141.0,136.6658,136.8216,136.5099,136.7924,12141.0
2024-04-29 15:35:00,140.43,140.79,140.43,140.58,16481.0,136.7924,137.1431,136.7924,136.9385,16481.0
2024-04-29 15:40:00,140.6,140.92,140.58,140.9,39950.0,136.958,137.2697,136.9385,137.2503,39950.0
2024-04-29 15:45:00,140.94,141.02,140.71,140.91,34958.0,137.2892,137.3671,137.0652,137.26,34958.0
2024-04-29 15:50:00,140.87,141.05,140.76,141.0,44297.0,137.221,137.3964,137.1139,137.3477,44297.0
2024-04-29 15:55:00,141.0,141.25,140.89,141.18,128642.0,137.3477,137.5912,137.2405,137.523,128642.0
2024-04-30 09:30:00,140.44,141.16,140.28,140.89,30278.0,136.8022,137.5035,136.6463,137.2405,30278.0
2024-04-30 09:35:00,140.92,140.99,140.23,140.37,11045.0,137.2697,137.3379,136.5976,136.734,11045.0
2024-04-30 09:40:00,140.33,140.42,139.86,140.42,3405.0,136.695,136.7827,136.2372,136.7827,3405.0
2024-04-30 09:45:00,140.51,140.67,140.32,140.62,7652.0,136.8704,137.0262,136.6853,136.9775,7652.0
2024-04-30 09:50:00,140.48,140.54,139.69,139.76,13920.0,136.8411,136.8996,136.0716,136.1398,13920.0
2024-04-30 09:55:00,139.71,139.94,139.5,139.93,12042.0,136.0911,136.3151,135.8865,136.3054,12042.0
2024-04-30 10:00:00,139.87,140.28,139.57,140.28,12220.0,136.2469,136.6463,135.9547,136.6463,12220.0
2024-04-30 10:05:00,140.34,140.62,140.27,140.62,9479.0,136.7048,136.9775,136.6366,136.9775,9479.0
2024-04-30 10:10:00,140.47,140.66,140.38,140.53,10077.0,136.8314,137.0165,136.7437,136.8898,10077.0
2024-04-30 10:15:00,140.52,140.58,140.23,140.28,11898.0,136.8801,136.9385,136.5976,136.6463,11898.0
2024-04-30 10:20:00,140.28,140.51,140.27,140.28,6325.0,136.6463,136.8704,136.6366,136.6463,6325.0
2024-04-30 10:25:00,140.35,140.35,140.12,140.12,9430.0,136.7145,136.7145,136.4905,136.4905,9430.0
2024-04-30 10:30:00,140.07,140.16,139.99,140.12,8563.0,136.4418,136.5294,136.3638,136.4905,8563.0
2024-04-30 10:35:00,140.06,140.17,140.06,140.06,3039.0,136.432,136.5392,136.432,136.432,3039.0
2024-04-30 10:40:00,140.12,140.62,140.12,140.42,9566.0,136.4905,136.9775,136.4905,136.7827,9566.0
2024-04-30 10:45:00,140.42,140.87,140.4,140.56,15494.0,136.7827,137.221,136.7632,136.9191,15494.0
2024-04-30 10:50:00,140.57,140.62,140.4,140.55,15877.0,136.9288,136.9775,136.7632,136.9093,15877.0
2024-04-30 10:55:00,140.38,140.51,140.21,140.49,6700.0,136.7437,136.8704,136.5781,136.8509,6700.0
2024-04-30 11:00:00,140.45,140.54,140.37,140.38,5186.0,136.8119,136.8996,136.734,136.7437,5186.0
2024-04-30 11:05:00,140.46,140.49,140.33,140.37,12995.0,136.8216,136.8509,136.695,136.734,12995.0
2024-04-30 11:10:00,140.35,140.39,140.26,140.33,6706.0,136.7145,136.7535,136.6268,136.695,6706.0
2024-04-30 11:15:00,140.29,140.39,140.18,140.37,7412.0,136.6561,136.7535,136.5489,136.734,7412.0
2024-04-30 11:20:00,140.39,140.4,140.34,140.39,3389.0,136.7535,136.7632,136.7048,136.7535,3389.0
2024-04-30 11:25:00,140.42,140.45,140.07,140.13,8825.0,136.7827,136.8119,136.4418,136.5002,8825.0
2024-04-30 11:30:00,140.12,140.12,139.93,140.03,5763.0,136.4905,136.4905,136.3054,136.4028,5763.0
2024-04-30 11:35:00,140.11,140.11,139.93,139.96,2980.0,136.4807,136.4807,136.3054,136.3346,2980.0
2024-04-30 11:40:00,140.01,140.06,139.86,139.87,4130.0,136.3833,136.432,136.2372,136.2469,4130.0
2024-04-30 11:45:00,139.83,140.09,139.83,140.06,3671.0,136.208,136.4612,136.208,136.432,3671.0
2024-04-30 11:50:00,140.07,140.14,140.04,140.14,3315.0,136.4418,136.5099,136.4125,136.5099,3315.0
2024-04-30 11:55:00,140.11,140.36,140.11,140.18,5650.0,136.4807,136.7242,136.4807,136.5489,5650.0
2024-04-30 12:00:00,140.18,140.24,140.08,140.1,3606.0,136.5489,136.6073,136.4515,136.471,3606.0
2024-04-30 12:05:00,140.08,140.14,140.03,140.12,3527.0,136.4515,136.5099,136.4028,136.4905,3527.0
2024-04-30 12:10:00,140.11,140.14,140.02,140.06,10715.0,136.4807,136.5099,136.393,136.432,10715.0
2024-04-30 12:15:00,140.07,140.1,139.98,139.98,3190.0,136.4418,136.471,136.3541,136.3541,3190.0
2024-04-30 12:20:00,140.06,140.1,139.97,139.97,2300.0,136.432,136.471,136.3443,136.3443,2300.0
2024-04-30 12:25:00,139.97,139.97,139.85,139.85,3475.0,136.3443,136.3443,136.2274,136.2274,3475.0
2024-04-30 12:30:00,139.81,139.82,139.45,139.45,3644.0,136.1885,136.1982,135.8378,135.8378,3644.0
2024-04-30 12:35:00,139.5,139.51,139.38,139.45,3922.0,135.8865,135.8963,135.7696,135.8378,3922.0
2024-04-30 12:40:00,139.47,139.56,139.47,139.52,2484.0,135.8573,135.945,135.8573,135.906,2484.0
2024-04-30 12:45:00,139.52,139.62,139.52,139.58,4521.0,135.906,136.0034,135.906,135.9644,4521.0
2024-04-30 12:50:00,139.6,139.67,139.54,139.58,4810.0,135.9839,136.0521,135.9255,135.9644,4810.0
2024-04-30 12:55:00,139.56,139.57,139.27,139.35,13821.0,135.945,135.9547,135.6625,135.7404,13821.0
2024-04-30 13:00:00,139.32,139.37,139.16,139.19,6986.0,135.7112,135.7599,135.5553,135.5845,6986.0
2024-04-30 13:05:00,139.16,139.26,139.16,139.24,5715.0,135.5553,135.6527,135.5553,135.6333,5715.0
2024-04-30 13:10:00,139.26,139.32,139.07,139.08,28529.0,135.6527,135.7112,135.4677,135.4774,28529.0
2024-04-30 13:15:00,139.09,139.39,139.08,139.3,10515.0,135.4871,135.7794,135.4774,135.6917,10515.0
2024-04-30 13:20:00,139.35,139.35,139.16,139.16,4657.0,135.7404,135.7404,135.5553,135.5553,4657.0
2024-04-30 13:25:00,139.16,139.21,139.1,139.1,4601.0,135.5553,135.604,135.4969,135.4969,4601.0
2024-04-30 13:30:00,139.1,139.36,139.1,139.36,3098.0,135.4969,135.7501,135.4969,135.7501,3098.0
2024-04-30 13:35:00,139.34,139.42,139.29,139.42,3590.0,135.7307,135.8086,135.682,135.8086,3590.0
2024-04-30 13:40:00,139.45,139.49,139.3,139.34,3975.0,135.8378,135.8768,135.6917,135.7307,3975.0
2024-04-30 13:45:00,139.34,139.41,139.3,139.38,3852.0,135.7307,135.7988,135.6917,135.7696,3852.0
2024-04-30 13:50:00,139.38,139.38,139.34,139.37,2267.0,135.7696,135.7696,135.7307,135.7599,2267.0
2024-04-30 13:55:00,139.41,139.66,139.4,139.66,2772.0,135.7988,136.0424,135.7891,136.0424,2772.0
2024-04-30 14:00:00,139.66,139.79,139.62,139.77,4695.0,136.0424,136.169,136.0034,136.1495,4695.0
2024-04-30 14:05:00,139.81,139.81,139.68,139.68,3413.0,136.1885,136.1885,136.0619,136.0619,3413.0
2024-04-30 14:10:00,139.7,139.8,139.66,139.74,4210.0,136.0813,136.1787,136.0424,136.1203,4210.0
2024-04-30 14:15:00,139.77,139.77,139.66,139.66,6392.0,136.1495,136.1495,136.0424,136.0424,6392.0
2024-04-30 14:20:00,139.7,139.9,139.7,139.9,3785.0,136.0813,136.2762,136.0813,136.2762,3785.0
2024-04-30 14:25:00,139.9,139.94,139.79,139.8,2523.0,136.2762,136.3151,136.169,136.1787,2523.0
2024-04-30 14:30:00,139.8,139.9,139.74,139.89,3121.0,136.1787,136.2762,136.1203,136.2664,3121.0
2024-04-30 14:35:00,139.96,139.99,139.9,139.92,3479.0,136.3346,136.3638,136.2762,136.2956,3479.0
2024-04-30 14:40:00,140.01,140.08,140.0,140.0,3353.0,136.3833,136.4515,136.3736,136.3736,3353.0
2024-04-30 14:45:00,139.99,140.1,139.85,140.08,7856.0,136.3638,136.471,136.2274,136.4515,7856.0
2024-04-30 14:50:00,140.05,140.15,139.95,140.07,2653.0,136.4223,136.5197,136.3249,136.4418,2653.0
2024-04-30 14:55:00,140.07,140.31,140.06,140.28,7519.0,136.4418,136.6755,136.432,136.6463,7519.0
2024-04-30 15:00:00,140.33,140.47,140.31,140.4,4787.0,136.695,136.8314,136.6755,136.7632,4787.0
2024-04-30 15:05:00,140.46,140.47,140.22,140.22,8363.0,136.8216,136.8314,136.5879,136.5879,8363.0
2024-04-30 15:10:00,140.2,140.24,140.09,140.09,13603.0,136.5684,136.6073,136.4612,136.4612,13603.0
2024-04-30 15:15:00,140.09,140.11,139.9,139.91,8836.0,136.4612,136.4807,136.2762,136.2859,8836.0
2024-04-30 15:20:00,139.88,140.09,139.88,140.03,5583.0,136.2567,136.4612,136.2567,136.4028,5583.0
2024-04-30 15:25:00,140.06,140.29,140.05,140.12,14590.0,136.432,136.6561,136.4223,136.4905,14590.0
2024-04-30 15:30:00,140.12,140.21,140.04,140.21,10040.0,136.4905,136.5781,136.4125,136.5781,10040.0
2024-04-30 15:35:00,140.2,140.2,139.94,139.94,10543.0,136.5684,136.5684,136.3151,136.3151,10543.0
2024-04-30 15:40:00,139.97,140.15,139.93,139.94,8579.0,136.3443,136.5197,136.3054,136.3151,8579.0
2024-04-30 15:45:00,139.94,140.05,139.84,140.05,18953.0,136.3151,136.4223,136.2177,136.4223,18953.0
2024-04-30 15:50:00,140.0,140.01,139.47,139.51,43003.0,136.3736,136.3833,135.8573,135.8963,43003.0
2024-04-30 15:55:00,139.49,139.56,139.12,139.2,141531.0,135.8768,135.945,135.5164,135.5943,141531.0
2024-05-01 09:30:00,138.79,140.0,138.35,139.82,18967.0,135.1949,136.3736,134.7663,136.1982,18967.0
2024-05-01 09:35:00,139.74,139.89,138.66,138.66,6515.0,136.1203,136.2664,135.0683,135.0683,6515.0
2024-05-01 09:40:00,138.5,138.5,137.54,137.65,36583.0,134.9124,134.9124,133.9773,134.0844,36583.0
2024-05-01 09:45:00,137.76,137.76,137.1,137.1,19800.0,134.1916,134.1916,133.5487,133.5487,19800.0
2024-05-01 09:50:00,137.2,137.34,136.71,136.79,26154.0,133.6461,133.7825,133.1688,133.2467,26154.0
2024-05-01 09:55:00,136.8,137.28,136.58,137.28,44866.0,133.2565,133.724,133.0422,133.724,44866.0
2024-05-01 10:00:00,137.14,137.94,137.14,137.8,32786.0,133.5876,134.3669,133.5876,134.2306,32786.0
2024-05-01 10:05:00,137.82,137.87,137.15,137.19,40881.0,134.25,134.2987,133.5974,133.6364,40881.0
2024-05-01 10:10:00,137.24,137.32,137.02,137.25,22690.0,133.6851,133.763,133.4708,133.6948,22690.0
2024-05-01 10:15:00,137.2,137.26,136.5,136.6,23237.0,133.6461,133.7045,132.9642,133.0616,23237.0
2024-05-01 10:20:00,136.63,136.74,136.36,136.42,45345.0,133.0909,133.198,132.8279,132.8863,45345.0
2024-05-01 10:25:00,136.38,136.48,135.42,135.51,71566.0,132.8473,132.9447,131.9122,131.9999,71566.0
2024-05-01 10:30:00,135.53,136.05,135.49,135.91,45646.0,132.0194,132.5259,131.9804,132.3895,45646.0
2024-05-01 10:35:00,135.99,136.06,135.63,135.87,45218.0,132.4674,132.5356,132.1168,132.3505,45218.0
2024-05-01 10:40:00,135.81,136.12,135.57,135.91,27332.0,132.2921,132.5941,132.0583,132.3895,27332.0
2024-05-01 10:45:00,135.99,136.45,135.97,136.4,55252.0,132.4674,132.9155,132.448,132.8668,55252.0
2024-05-01 10:50:00,136.46,136.75,136.42,136.49,16543.0,132.9253,133.2077,132.8863,132.9545,16543.0
2024-05-01 10:55:00,136.41,136.45,136.13,136.22,7463.0,132.8766,132.9155,132.6038,132.6915,7463.0
2024-05-01 11:00:00,136.24,136.51,136.19,136.23,12775.0,132.711,132.974,132.6623,132.7012,12775.0
2024-05-01 11:05:00,136.22,136.34,136.08,136.13,16172.0,132.6915,132.8084,132.5551,132.6038,16172.0
2024-05-01 11:10:00,136.1,136.43,136.1,136.32,11426.0,132.5746,132.896,132.5746,132.7889,11426.0
2024-05-01 11:15:00,136.4,136.66,136.34,136.61,14096.0,132.8668,133.1201,132.8084,133.0714,14096.0
2024-05-01 11:20:00,136.62,136.71,136.47,136.7,16552.0,133.0811,133.1688,132.935,133.159,16552.0
2024-05-01 11:25:00,136.69,136.73,136.53,136.59,13024.0,133.1493,133.1883,132.9934,133.0519,13024.0
2024-05-01 11:30:00,136.55,136.62,136.35,136.52,14998.0,133.0129,133.0811,132.8181,132.9837,14998.0
2024-05-01 11:35:00,136.47,136.57,136.42,136.53,6089.0,132.935,133.0324,132.8863,132.9934,6089.0
2024-05-01 11:40:00,136.48,136.66,136.39,136.61,14943.0,132.9447,133.1201,132.8571,133.0714,14943.0
2024-05-01 11:45:00,136.62,136.75,136.57,136.62,15590.0,133.0811,133.2077,133.0324,133.0811,15590.0
2024-05-01 11:50:00,136.66,136.8,136.46,136.46,20280.0,133.1201,133.2565,132.9253,132.9253,20280.0
2024-05-01 11:55:00,136.45,136.45,135.98,135.98,14172.0,132.9155,132.9155,132.4577,132.4577,14172.0
2024-05-01 12:00:00,136.12,136.73,136.12,136.66,11989.0,132.5941,133.1883,132.5941,133.1201,11989.0
2024-05-01 12:05:00,136.66,137.03,136.66,137.03,4345.0,133.1201,133.4805,133.1201,133.4805,4345.0
2024-05-01 12:10:00,137.0,137.51,137.0,137.39,4992.0,133.4513,133.9481,133.4513,133.8312,4992.0
2024-05-01 12:15:00,137.4,137.52,137.24,137.44,6662.0,133.8409,133.9578,133.6851,133.8799,6662.0
2024-05-01 12:20:00,137.49,137.49,137.28,137.44,4955.0,133.9286,133.9286,133.724,133.8799,4955.0
2024-05-01 12:25:00,137.45,137.59,137.44,137.56,4235.0,133.8896,134.026,133.8799,133.9968,4235.0
2024-05-01 12:30:00,137.51,137.52,137.39,137.42,5504.0,133.9481,133.9578,133.8312,133.8604,5504.0
2024-05-01 12:35:00,137.42,137.57,137.41,137.53,4747.0,133.8604,134.0065,133.8507,133.9675,4747.0
2024-05-01 12:40:00,137.58,137.6,137.33,137.36,6768.0,134.0162,134.0357,133.7727,133.8019,6768.0
2024-05-01 12:45:00,137.39,137.44,137.31,137.38,3830.0,133.8312,133.8799,133.7532,133.8214,3830.0
2024-05-01 12:50:00,137.39,137.39,137.15,137.18,6036.0,133.8312,133.8312,133.5974,133.6266,6036.0
2024-05-01 12:55:00,137.2,137.91,137.15,137.84,19748.0,133.6461,134.3377,133.5974,134.2695,19748.0
2024-05-01 13:00:00,137.82,137.84,137.56,137.64,11554.0,134.25,134.2695,133.9968,134.0747,11554.0
2024-05-01 13:05:00,137.66,137.66,137.49,137.61,2381.0,134.0942,134.0942,133.9286,134.0455,2381.0
2024-05-01 13:10:00,137.58,137.68,137.42,137.43,6316.0,134.0162,134.1137,133.8604,133.8701,6316.0
2024-05-01 13:15:00,137.43,137.57,137.37,137.54,4949.0,133.8701,134.0065,133.8117,133.9773,4949.0
2024-05-01 13:20:00,137.53,137.85,137.53,137.84,3241.0,133.9675,134.2793,133.9675,134.2695,3241.0
2024-05-01 13:25:00,137.78,137.93,137.7,137.87,6684.0,134.2111,134.3572,134.1331,134.2987,6684.0
2024-05-01 13:30:00,137.84,137.9,137.8,137.82,6336.0,134.2695,134.328,134.2306,134.25,6336.0
2024-05-01 13:35:00,137.79,137.88,137.67,137.68,7324.0,134.2208,134.3085,134.1039,134.1137,7324.0
2024-05-01 13:40:00,137.7,137.8,137.66,137.66,2911.0,134.1331,134.2306,134.0942,134.0942,2911.0
2024-05-01 13:45:00,137.68,137.7,137.65,137.69,1839.0,134.1137,134.1331,134.0844,134.1234,1839.0
2024-05-01 13:50:00,137.67,137.67,137.41,137.46,5543.0,134.1039,134.1039,133.8507,133.8994,5543.0
2024-05-01 13:55:00,137.43,137.48,137.27,137.27,4302.0,133.8701,133.9188,133.7143,133.7143,4302.0
2024-05-01 14:00:00,137.29,137.66,137.29,137.57,8160.0,133.7338,134.0942,133.7338,134.0065,8160.0
2024-05-01 14:05:00,137.54,137.55,137.28,137.32,5834.0,133.9773,133.987,133.724,133.763,5834.0
2024-05-01 14:10:00,137.33,137.37,136.99,137.0,7873.0,133.7727,133.8117,133.4415,133.4513,7873.0
2024-05-01 14:15:00,137.0,137.19,136.95,137.12,9604.0,133.4513,133.6364,133.4026,133.5682,9604.0
2024-05-01 14:20:00,137.15,137.58,137.12,137.45,13591.0,133.5974,134.0162,133.5682,133.8896,13591.0
2024-05-01 14:25:00,137.46,137.88,137.45,137.86,10570.0,133.8994,134.3085,133.8896,134.289,10570.0
2024-05-01 14:30:00,137.84,137.85,137.09,137.44,16690.0,134.2695,134.2793,133.5389,133.8799,16690.0
2024-05-01 14:35:00,137.33,137.51,136.95,137.51,7598.0,133.7727,133.9481,133.4026,133.9481,7598.0
2024-05-01 14:40:00,137.49,138.03,137.47,137.91,13288.0,133.9286,134.4546,133.9091,134.3377,13288.0
2024-05-01 14:45:00,137.95,138.01,137.37,137.71,20726.0,134.3767,134.4351,133.8117,134.1429,20726.0
2024-05-01 14:50:00,137.81,138.13,137.73,138.13,12742.0,134.2403,134.552,134.1624,134.552,12742.0
2024-05-01 14:55:00,138.08,138.12,137.82,137.84,14882.0,134.5033,134.5423,134.25,134.2695,14882.0
2024-05-01 15:00:00,137.85,137.94,137.48,137.48,6866.0,134.2793,134.3669,133.9188,133.9188,6866.0
2024-05-01 15:05:00,137.42,137.83,137.35,137.67,12519.0,133.8604,134.2598,133.7922,134.1039,12519.0
2024-05-01 15:10:00,137.64,137.69,137.32,137.53,11340.0,134.0747,134.1234,133.763,133.9675,11340.0
2024-05-01 15:15:00,137.57,137.67,137.39,137.57,9479.0,134.0065,134.1039,133.8312,134.0065,9479.0
2024-05-01 15:20:00,137.55,137.79,137.35,137.78,10728.0,133.987,134.2208,133.7922,134.2111,10728.0
2024-05-01 15:25:00,137.78,138.05,137.72,137.75,12739.0,134.2111,134.4741,134.1526,134.1818,12739.0
2024-05-01 15:30:00,137.72,137.72,137.29,137.29,19801.0,134.1526,134.1526,133.7338,133.7338,19801.0
2024-05-01 15:35:00,137.27,137.57,137.1,137.28,23153.0,133.7143,134.0065,133.5487,133.724,23153.0
2024-05-01 15:40:00,137.3,137.55,137.22,137.44,22832.0,133.7435,133.987,133.6656,133.8799,22832.0
2024-05-01 15:45:00,137.47,137.79,137.37,137.79,24255.0,133.9091,134.2208,133.8117,134.2208,24255.0
2024-05-01 15:50:00,137.82,137.92,137.35,137.36,48726.0,134.25,134.3474,133.7922,133.8019,48726.0
2024-05-01 15:55:00,137.37,137.65,137.19,137.57,153303.0,133.8117,134.0844,133.6364,134.0065,153303.0
2024-05-02 09:30:00,138.15,138.15,138.15,138.15,400.0,134.5715,134.5715,134.5715,134.5715,400.0
2024-05-02 09:35:00,137.83,138.0,136.63,136.73,25159.0,134.2598,134.4254,133.0909,133.1883,25159.0
2024-05-02 09:40:00,136.71,136.71,136.23,136.66,9170.0,133.1688,133.1688,132.7012,133.1201,9170.0
2024-05-02 09:45:00,136.75,136.75,136.12,136.56,9292.0,133.2077,133.2077,132.5941,133.0227,9292.0
2024-05-02 09:50:00,136.56,136.65,136.24,136.43,5672.0,133.0227,133.1103,132.711,132.896,5672.0
2024-05-02 09:55:00,136.44,136.77,136.44,136.74,5756.0,132.9058,133.2272,132.9058,133.198,5756.0
2024-05-02 10:00:00,136.64,136.81,136.49,136.8,11925.0,133.1006,133.2662,132.9545,133.2565,11925.0
2024-05-02 10:05:00,136.87,137.12,136.77,136.86,15799.0,133.3246,133.5682,133.2272,133.3149,15799.0
2024-05-02 10:10:00,136.84,137.39,136.83,137.3,8213.0,133.2954,133.8312,133.2857,133.7435,8213.0
2024-05-02 10:15:00,137.29,137.4,136.92,136.93,13916.0,133.7338,133.8409,133.3733,133.3831,13916.0
2024-05-02 10:20:00,136.86,136.99,136.77,136.84,7815.0,133.3149,133.4415,133.2272,133.2954,7815.0
2024-05-02 10:25:00,136.78,136.93,136.71,136.81,5666.0,133.237,133.3831,133.1688,133.2662,5666.0
2024-05-02 10:30:00,136.86,137.2,136.85,137.16,6436.0,133.3149,133.6461,133.3052,133.6071,6436.0
2024-05-02 10:35:00,137.12,137.15,136.71,136.81,8000.0,133.5682,133.5974,133.1688,133.2662,8000.0
2024-05-02 10:40:00,136.79,136.83,136.52,136.6,4903.0,133.2467,133.2857,132.9837,133.0616,4903.0
2024-05-02 10:45:00,136.61,137.04,136.59,136.93,6098.0,133.0714,133.4902,133.0519,133.3831,6098.0
2024-05-02 10:50:00,136.97,137.06,136.89,137.05,3638.0,133.4221,133.5097,133.3441,133.5,3638.0
2024-05-02 10:55:00,136.98,137.07,136.94,137.05,4915.0,133.4318,133.5195,133.3928,133.5,4915.0
2024-05-02 11:00:00,137.05,137.22,136.94,137.02,9286.0,133.5,133.6656,133.3928,133.4708,9286.0
2024-05-02 11:05:00,137.05,137.49,137.05,137.43,3565.0,133.5,133.9286,133.5,133.8701,3565.0
2024-05-02 11:10:00,137.48,137.51,137.08,137.09,8188.0,133.9188,133.9481,133.5292,133.5389,8188.0
2024-05-02 11:15:00,137.09,137.22,136.97,137.22,6508.0,133.5389,133.6656,133.4221,133.6656,6508.0
2024-05-02 11:20:00,137.16,137.29,137.07,137.07,5317.0,133.6071,133.7338,133.5195,133.5195,5317.0
2024-05-02 11:25:00,137.13,137.24,137.0,137.07,9726.0,133.5779,133.6851,133.4513,133.5195,9726.0
2024-05-02 11:30:00,137.04,137.06,136.83,136.94,6186.0,133.4902,133.5097,133.2857,133.3928,6186.0
2024-05-02 11:35:00,136.99,137.17,136.93,137.16,7691.0,133.4415,133.6169,133.3831,133.6071,7691.0
2024-05-02 11:40:00,137.16,137.45,137.16,137.38,6091.0,133.6071,133.8896,133.6071,133.8214,6091.0
2024-05-02 11:45:00,137.36,137.46,137.3,137.38,4227.0,133.8019,133.8994,133.7435,133.8214,4227.0
2024-05-02 11:50:00,137.39,137.41,137.19,137.19,5978.0,133.8312,133.8507,133.6364,133.6364,5978.0
2024-05-02 11:55:00,137.2,137.26,137.07,137.08,11583.0,133.6461,133.7045,133.5195,133.5292,11583.0
2024-05-02 12:00:00,137.1,137.31,137.04,137.23,5673.0,133.5487,133.7532,133.4902,133.6753,5673.0
2024-05-02 12:05:00,137.23,137.23,137.11,137.13,3064.0,133.6753,133.6753,133.5584,133.5779,3064.0
2024-05-02 12:10:00,137.14,137.28,137.13,137.13,8725.0,133.5876,133.724,133.5779,133.5779,8725.0
2024-05-02 12:15:00,137.09,137.13,136.91,136.91,2953.0,133.5389,133.5779,133.3636,133.3636,2953.0
2024-05-02 12:20:00,136.91,137.07,136.84,137.07,6776.0,133.3636,133.5195,133.2954,133.5195,6776.0
2024-05-02 12:25:00,137.06,137.25,136.99,137.19,13537.0,133.5097,133.6948,133.4415,133.6364,13537.0
2024-05-02 12:30:00,137.16,137.16,136.97,136.97,3761.0,133.6071,133.6071,133.4221,133.4221,3761.0
2024-05-02 12:35:00,137.02,137.15,136.94,137.15,5113.0,133.4708,133.5974,133.3928,133.5974,5113.0
2024-05-02 12:40:00,137.17,137.29,137.16,137.27,2555.0,133.6169,133.7338,133.6071,133.7143,2555.0
2024-05-02 12:45:00,137.3,137.42,137.24,137.24,5331.0,133.7435,133.8604,133.6851,133.6851,5331.0
2024-05-02 12:50:00,137.25,137.36,137.2,137.31,4738.0,133.6948,133.8019,133.6461,133.7532,4738.0
2024-05-02 12:55:00,137.28,137.3,137.14,137.21,5705.0,133.724,133.7435,133.5876,133.6558,5705.0
2024-05-02 13:00:00,137.21,137.36,137.12,137.31,4678.0,133.6558,133.8019,133.5682,133.7532,4678.0
2024-05-02 13:05:00,137.39,137.47,137.34,137.4,3408.0,133.8312,133.9091,133.7825,133.8409,3408.0
2024-05-02 13:10:00,137.42,137.7,137.42,137.65,3315.0,133.8604,134.1331,133.8604,134.0844,3315.0
2024-05-02 13:15:00,137.6,137.63,137.33,137.33,6124.0,134.0357,134.065,133.7727,133.7727,6124.0
2024-05-02 13:20:00,137.31,137.33,137.08,137.27,10203.0,133.7532,133.7727,133.5292,133.7143,10203.0
2024-05-02 13:25:00,137.31,137.46,137.24,137.43,2555.0,133.7532,133.8994,133.6851,133.8701,2555.0
2024-05-02 13:30:00,137.46,137.53,137.3,137.45,8620.0,133.8994,133.9675,133.7435,133.8896,8620.0
2024-05-02 13:35:00,137.47,137.6,137.4,137.6,4094.0,133.9091,134.0357,133.8409,134.0357,4094.0
2024-05-02 13:40:00,137.6,137.64,137.48,137.55,6738.0,134.0357,134.0747,133.9188,133.987,6738.0
2024-05-02 13:45:00,137.56,137.56,137.36,137.37,7666.0,133.9968,133.9968,133.8019,133.8117,7666.0
2024-05-02 13:50:00,137.41,137.46,137.35,137.39,2700.0,133.8507,133.8994,133.7922,133.8312,2700.0
2024-05-02 13:55:00,137.4,137.56,137.39,137.53,3820.0,133.8409,133.9968,133.8312,133.9675,3820.0
2024-05-02 14:00:00,137.51,137.99,137.51,137.94,5097.0,133.9481,134.4156,133.9481,134.3669,5097.0
2024-05-02 14:05:00,137.88,138.07,137.87,138.01,4296.0,134.3085,134.4936,134.2987,134.4351,4296.0
2024-05-02 14:10:00,138.03,138.19,137.93,137.96,8350.0,134.4546,134.6104,134.3572,134.3864,8350.0
2024-05-02 14:15:00,137.97,137.97,137.75,137.77,10712.0,134.3961,134.3961,134.1818,134.2013,10712.0
2024-05-02 14:20:00,137.81,137.86,137.76,137.79,2836.0,134.2403,134.289,134.1916,134.2208,2836.0
2024-05-02 14:25:00,137.79,137.89,137.79,137.85,2584.0,134.2208,134.3182,134.2208,134.2793,2584.0
2024-05-02 14:30:00,137.84,138.0,137.81,138.0,2660.0,134.2695,134.4254,134.2403,134.4254,2660.0
2024-05-02 14:35:00,137.94,138.13,137.94,138.1,5735.0,134.3669,134.552,134.3669,134.5228,5735.0
2024-05-02 14:40:00,138.1,138.23,138.06,138.23,3994.0,134.5228,134.6494,134.4838,134.6494,3994.0
2024-05-02 14:45:00,138.24,138.51,138.2,138.44,7147.0,134.6592,134.9222,134.6202,134.854,7147.0
2024-05-02 14:50:00,138.44,138.54,138.31,138.45,9605.0,134.854,134.9514,134.7273,134.8637,9605.0
2024-05-02 14:55:00,138.5,138.58,138.26,138.27,6885.0,134.9124,134.9903,134.6786,134.6884,6885.0
2024-05-02 15:00:00,138.29,138.29,138.03,138.03,2927.0,134.7079,134.7079,134.4546,134.4546,2927.0
2024-05-02 15:05:00,138.04,138.04,137.68,137.7,14046.0,134.4643,134.4643,134.1137,134.1331,14046.0
2024-05-02 15:10:00,137.69,138.0,137.69,137.88,8621.0,134.1234,134.4254,134.1234,134.3085,8621.0
2024-05-02 15:15:00,137.89,137.91,137.74,137.75,4494.0,134.3182,134.3377,134.1721,134.1818,4494.0
2024-05-02 15:20:00,137.74,137.77,137.6,137.6,4831.0,134.1721,134.2013,134.0357,134.0357,4831.0
2024-05-02 15:25:00,137.63,137.78,137.58,137.62,8271.0,134.065,134.2111,134.0162,134.0552,8271.0
2024-05-02 15:30:00,137.59,137.59,137.39,137.54,13426.0,134.026,134.026,133.8312,133.9773,13426.0
2024-05-02 15:35:00,137.54,137.54,137.25,137.44,18469.0,133.9773,133.9773,133.6948,133.8799,18469.0
2024-05-02 15:40:00,137.42,137.51,137.3,137.31,8146.0,133.8604,133.9481,133.7435,133.7532,8146.0
2024-05-02 15:45:00,137.29,137.38,137.21,137.31,18261.0,133.7338,133.8214,133.6558,133.7532,18261.0
2024-05-02 15:50:00,137.3,137.47,137.24,137.25,26491.0,133.7435,133.9091,133.6851,133.6948,26491.0
2024-05-02 15:55:00,137.25,137.33,137.04,137.2,139944.0,133.6948,133.7727,133.4902,133.6461,139944.0
2024-05-03 09:30:00,136.75,137.57,136.53,136.91,36359.0,133.2077,134.0065,132.9934,133.3636,36359.0
2024-05-03 09:35:00,136.97,137.69,136.32,137.67,14604.0,133.4221,134.1234,132.7889,134.1039,14604.0
2024-05-03 09:40:00,137.5,138.68,137.48,138.41,10339.0,133.9383,135.0878,133.9188,134.8247,10339.0
2024-05-03 09:45:00,138.57,138.58,137.88,137.88,8648.0,134.9806,134.9903,134.3085,134.3085,8648.0
2024-05-03 09:50:00,137.97,138.0,137.69,137.83,13149.0,134.3961,134.4254,134.1234,134.2598,13149.0
2024-05-03 09:55:00,137.96,137.96,137.09,137.09,17663.0,134.3864,134.3864,133.5389,133.5389,17663.0
2024-05-03 10:00:00,137.28,137.36,136.7,136.99,29460.0,133.724,133.8019,133.159,133.4415,29460.0
2024-05-03 10:05:00,136.92,137.18,136.61,136.79,17099.0,133.3733,133.6266,133.0714,133.2467,17099.0
2024-05-03 10:10:00,136.9,136.97,136.13,136.45,15755.0,133.3539,133.4221,132.6038,132.9155,15755.0
2024-05-03 10:15:00,136.45,136.49,136.25,136.31,34415.0,132.9155,132.9545,132.7207,132.7791,34415.0
2024-05-03 10:20:00,136.33,136.33,136.05,136.1,26322.0,132.7986,132.7986,132.5259,132.5746,26322.0
2024-05-03 10:25:00,136.05,136.45,135.96,136.4,28717.0,132.5259,132.9155,132.4382,132.8668,28717.0
2024-05-03 10:30:00,136.42,136.6,136.19,136.22,11218.0,132.8863,133.0616,132.6623,132.6915,11218.0
2024-05-03 10:35:00,136.26,136.8,136.25,136.6,11627.0,132.7304,133.2565,132.7207,133.0616,11627.0
2024-05-03 10:40:00,136.6,137.01,136.5,136.88,22371.0,133.0616,133.461,132.9642,133.3344,22371.0
2024-05-03 10:45:00,136.82,136.88,136.52,136.58,8349.0,133.2759,133.3344,132.9837,133.0422,8349.0
2024-05-03 10:50:00,136.66,136.66,136.32,136.32,4674.0,133.1201,133.1201,132.7889,132.7889,4674.0
2024-05-03 10:55:00,136.38,136.44,136.23,136.37,7942.0,132.8473,132.9058,132.7012,132.8376,7942.0
2024-05-03 11:00:00,136.3,136.53,136.28,136.28,7584.0,132.7694,132.9934,132.7499,132.7499,7584.0
2024-05-03 11:05:00,136.28,136.87,136.27,136.87,24472.0,132.7499,133.3246,132.7402,133.3246,24472.0
2024-05-03 11:10:00,136.84,136.94,136.74,136.9,4326.0,133.2954,133.3928,133.198,133.3539,4326.0
2024-05-03 11:15:00,136.96,137.06,136.72,136.72,6851.0,133.4123,133.5097,133.1785,133.1785,6851.0
2024-05-03 11:20:00,136.77,137.06,136.73,137.03,4399.0,133.2272,133.5097,133.1883,133.4805,4399.0
2024-05-03 11:25:00,137.08,137.08,136.76,136.8,5147.0,133.5292,133.5292,133.2175,133.2565,5147.0
2024-05-03 11:30:00,136.76,137.13,136.76,136.99,4387.0,133.2175,133.5779,133.2175,133.4415,4387.0
2024-05-03 11:35:00,137.03,137.29,137.03,137.19,6772.0,133.4805,133.7338,133.4805,133.6364,6772.0
2024-05-03 11:40:00,137.28,137.28,136.93,136.93,5227.0,133.724,133.724,133.3831,133.3831,5227.0
2024-05-03 11:45:00,136.94,136.94,136.79,136.86,9384.0,133.3928,133.3928,133.2467,133.3149,9384.0
2024-05-03 11:50:00,136.86,137.07,136.73,137.07,11963.0,133.3149,133.5195,133.1883,133.5195,11963.0
2024-05-03 11:55:00,137.08,137.23,136.95,137.22,3073.0,133.5292,133.6753,133.4026,133.6656,3073.0
2024-05-03 12:00:00,137.29,137.29,137.01,137.06,3264.0,133.7338,133.7338,133.461,133.5097,3264.0
2024-05-03 12:05:00,137.06,137.17,136.88,137.17,8313.0,133.5097,133.6169,133.3344,133.6169,8313.0
2024-05-03 12:10:00,137.1,137.23,137.03,137.23,3439.0,133.5487,133.6753,133.4805,133.6753,3439.0
2024-05-03 12:15:00,137.15,137.15,136.92,137.03,6208.0,133.5974,133.5974,133.3733,133.4805,6208.0
2024-05-03 12:20:00,136.99,137.22,136.99,137.12,4369.0,133.4415,133.6656,133.4415,133.5682,4369.0
2024-05-03 12:25:00,137.22,137.29,137.1,137.12,7151.0,133.6656,133.7338,133.5487,133.5682,7151.0
2024-05-03 12:30:00,137.16,137.2,137.03,137.06,2997.0,133.6071,133.6461,133.4805,133.5097,2997.0
2024-05-03 12:35:00,137.14,137.24,137.06,137.13,3198.0,133.5876,133.6851,133.5097,133.5779,3198.0
2024-05-03 12:40:00,137.13,137.38,137.09,137.23,5752.0,133.5779,133.8214,133.5389,133.6753,5752.0
2024-05-03 12:45:00,137.22,137.34,137.2,137.29,3551.0,133.6656,133.7825,133.6461,133.7338,3551.0
2024-05-03 12:50:00,137.3,137.3,137.16,137.16,2025.0,133.7435,133.7435,133.6071,133.6071,2025.0
2024-05-03 12:55:00,137.16,137.17,136.98,137.03,4452.0,133.6071,133.6169,133.4318,133.4805,4452.0
2024-05-03 13:00:00,137.01,137.34,137.01,137.19,4036.0,133.461,133.7825,133.461,133.6364,4036.0
2024-05-03 13:05:00,137.19,137.56,137.17,137.56,9843.0,133.6364,133.9968,133.6169,133.9968,9843.0
2024-05-03 13:10:00,137.51,137.54,137.4,137.53,12553.0,133.9481,133.9773,133.8409,133.9675,12553.0
2024-05-03 13:15:00,137.52,137.55,137.36,137.45,4138.0,133.9578,133.987,133.8019,133.8896,4138.0
2024-05-03 13:20:00,137.39,137.42,137.32,137.39,3966.0,133.8312,133.8604,133.763,133.8312,3966.0
2024-05-03 13:25:00,137.35,137.36,137.25,137.26,2800.0,133.7922,133.8019,133.6948,133.7045,2800.0
2024-05-03 13:30:00,137.33,137.39,137.15,137.15,5444.0,133.7727,133.8312,133.5974,133.5974,5444.0
2024-05-03 13:35:00,137.16,137.29,136.9,137.08,68759.0,133.6071,133.7338,133.3539,133.5292,68759.0
2024-05-03 13:40:00,137.0,137.11,137.0,137.03,7552.0,133.4513,133.5584,133.4513,133.4805,7552.0
2024-05-03 13:45:00,137.01,137.03,136.96,136.97,4445.0,133.461,133.4805,133.4123,133.4221,4445.0
2024-05-03 13:50:00,137.0,137.05,136.7,136.79,25375.0,133.4513,133.5,133.159,133.2467,25375.0
2024-05-03 13:55:00,136.81,136.81,136.49,136.5,13264.0,133.2662,133.2662,132.9545,132.9642,13264.0
2024-05-03 14:00:00,136.5,136.65,136.49,136.55,8810.0,132.9642,133.1103,132.9545,133.0129,8810.0
2024-05-03 14:05:00,136.55,136.75,136.55,136.73,16829.0,133.0129,133.2077,133.0129,133.1883,16829.0
2024-05-03 14:10:00,136.75,136.87,136.57,136.64,10673.0,133.2077,133.3246,133.0324,133.1006,10673.0
2024-05-03 14:15:00,136.69,136.95,136.62,136.94,7080.0,133.1493,133.4026,133.0811,133.3928,7080.0
2024-05-03 14:20:00,136.95,137.0,136.81,136.81,5108.0,133.4026,133.4513,133.2662,133.2662,5108.0
2024-05-03 14:25:00,136.84,136.93,136.79,136.79,5427.0,133.2954,133.3831,133.2467,133.2467,5427.0
2024-05-03 14:30:00,136.8,136.9,136.73,136.73,3877.0,133.2565,133.3539,133.1883,133.1883,3877.0
2024-05-03 14:35:00,136.74,136.75,136.47,136.47,12098.0,133.198,133.2077,132.935,132.935,12098.0
2024-05-03 14:40:00,136.46,136.83,136.42,136.72,8413.0,132.9253,133.2857,132.8863,133.1785,8413.0
2024-05-03 14:45:00,136.76,136.8,136.66,136.7,6865.0,133.2175,133.2565,133.1201,133.159,6865.0
2024-05-03 14:50:00,136.73,136.81,136.67,136.78,7708.0,133.1883,133.2662,133.1298,133.237,7708.0
2024-05-03 14:55:00,136.74,136.74,136.55,136.58,9424.0,133.198,133.198,133.0129,133.0422,9424.0
2024-05-03 15:00:00,136.54,136.54,136.22,136.4,20535.0,133.0032,133.0032,132.6915,132.8668,20535.0
2024-05-03 15:05:00,136.38,136.86,136.38,136.8,20127.0,132.8473,133.3149,132.8473,133.2565,20127.0
2024-05-03 15:10:00,136.83,136.87,136.74,136.84,12139.0,133.2857,133.3246,133.198,133.2954,12139.0
2024-05-03 15:15:00,136.81,136.88,136.64,136.7,13182.0,133.2662,133.3344,133.1006,133.159,13182.0
2024-05-03 15:20:00,136.66,136.66,136.59,136.65,7553.0,133.1201,133.1201,133.0519,133.1103,7553.0
2024-05-03 15:25:00,136.63,136.79,136.61,136.74,12112.0,133.0909,133.2467,133.0714,133.198,12112.0
2024-05-03 15:30:00,136.74,136.84,136.68,136.84,31381.0,133.198,133.2954,133.1396,133.2954,31381.0
2024-05-03 15:35:00,136.84,137.05,136.83,137.0,16606.0,133.2954,133.5,133.2857,133.4513,16606.0
2024-05-03 15:40:00,137.01,137.21,136.99,137.03,28039.0,133.461,133.6558,133.4415,133.4805,28039.0
2024-05-03 15:45:00,137.03,137.08,136.74,136.83,35371.0,133.4805,133.5292,133.198,133.2857,35371.0
2024-05-03 15:50:00,136.81,137.39,136.79,137.36,66175.0,133.2662,133.8312,133.2467,133.8019,66175.0
2024-05-03 15:55:00,137.34,137.58,137.22,137.5,172168.0,133.7825,134.0162,133.6656,133.9383,172168.0
2024-05-06 09:30:00,138.09,138.71,137.93,137.93,23889.0,134.513,135.117,134.3572,134.3572,23889.0
2024-05-06 09:35:00,137.91,138.1,137.47,137.88,17962.0,134.3377,134.5228,133.9091,134.3085,17962.0
2024-05-06 09:40:00,137.78,138.05,137.31,137.41,7227.0,134.2111,134.4741,133.7532,133.8507,7227.0
2024-05-06 09:45:00,137.34,137.59,137.0,137.0,14470.0,133.7825,134.026,133.4513,133.4513,14470.0
2024-05-06 09:50:00,136.97,137.37,136.91,137.29,9108.0,133.4221,133.8117,133.3636,133.7338,9108.0
2024-05-06 09:55:00,137.28,137.31,136.95,137.06,19220.0,133.724,133.7532,133.4026,133.5097,19220.0
2024-05-06 10:00:00,137.08,137.48,137.05,137.3,6619.0,133.5292,133.9188,133.5,133.7435,6619.0
2024-05-06 10:05:00,137.3,137.45,137.14,137.2,23924.0,133.7435,133.8896,133.5876,133.6461,23924.0
2024-05-06 10:10:00,137.18,137.59,137.14,137.22,24140.0,133.6266,134.026,133.5876,133.6656,24140.0
2024-05-06 10:15:00,137.21,137.42,137.11,137.12,28095.0,133.6558,133.8604,133.5584,133.5682,28095.0
2024-05-06 10:20:00,137.13,137.13,136.82,136.82,14053.0,133.5779,133.5779,133.2759,133.2759,14053.0
2024-05-06 10:25:00,136.82,136.82,136.32,136.47,17887.0,133.2759,133.2759,132.7889,132.935,17887.0
2024-05-06 10:30:00,136.47,136.48,136.23,136.23,18704.0,132.935,132.9447,132.7012,132.7012,18704.0
2024-05-06 10:35:00,136.19,136.21,135.97,136.07,37594.0,132.6623,132.6817,132.448,132.5454,37594.0
2024-05-06 10:40:00,136.14,136.19,135.63,135.63,17339.0,132.6135,132.6623,132.1168,132.1168,17339.0
2024-05-06 10:45:00,135.64,135.69,135.28,135.44,26090.0,132.1265,132.1752,131.7758,131.9317,26090.0
2024-05-06 10:50:00,135.42,135.59,135.2,135.5,32223.0,131.9122,132.0778,131.6979,131.9901,32223.0
2024-05-06 10:55:00,135.51,135.65,135.4,135.54,26135.0,131.9999,132.1362,131.8927,132.0291,26135.0
2024-05-06 11:00:00,135.5,135.52,135.13,135.18,33487.0,131.9901,132.0096,131.6297,131.6784,33487.0
2024-05-06 11:05:00,135.19,135.44,135.14,135.27,18132.0,131.6882,131.9317,131.6395,131.7661,18132.0
2024-05-06 11:10:00,135.23,135.25,135.04,135.1,18988.0,131.7271,131.7466,131.542,131.6005,18988.0
2024-05-06 11:15:00,135.05,135.25,135.04,135.25,17340.0,131.5518,131.7466,131.542,131.7466,17340.0
2024-05-06 11:20:00,135.22,135.26,134.91,135.02,29694.0,131.7174,131.7563,131.4154,131.5226,29694.0
2024-05-06 11:25:00,135.03,135.36,135.02,135.17,15187.0,131.5323,131.8538,131.5226,131.6687,15187.0
2024-05-06 11:30:00,135.15,135.17,134.93,134.93,17144.0,131.6492,131.6687,131.4349,131.4349,17144.0
2024-05-06 11:35:00,134.93,134.98,134.68,134.69,26079.0,131.4349,131.4836,131.1914,131.2011,26079.0
2024-05-06 11:40:00,134.69,134.92,134.68,134.77,12903.0,131.2011,131.4252,131.1914,131.279,12903.0
2024-05-06 11:45:00,134.8,134.95,134.75,134.84,14918.0,131.3083,131.4544,131.2596,131.3472,14918.0
2024-05-06 11:50:00,134.84,135.19,134.75,135.12,23564.0,131.3472,131.6882,131.2596,131.62,23564.0
2024-05-06 11:55:00,135.16,135.17,134.89,134.9,10880.0,131.6589,131.6687,131.3959,131.4057,10880.0
2024-05-06 12:00:00,134.84,134.97,134.7,134.94,19761.0,131.3472,131.4739,131.2109,131.4446,19761.0
2024-05-06 12:05:00,134.94,135.64,134.89,135.5,34418.0,131.4446,132.1265,131.3959,131.9901,34418.0
2024-05-06 12:10:00,135.49,135.85,135.49,135.82,10517.0,131.9804,132.3311,131.9804,132.3018,10517.0
2024-05-06 12:15:00,135.8,136.12,135.75,135.75,17828.0,132.2824,132.5941,132.2337,132.2337,17828.0
2024-05-06 12:20:00,135.75,135.76,135.25,135.25,7111.0,132.2337,132.2434,131.7466,131.7466,7111.0
2024-05-06 12:25:00,135.25,135.36,135.13,135.29,15576.0,131.7466,131.8538,131.6297,131.7856,15576.0
2024-05-06 12:30:00,135.29,135.58,135.29,135.55,7125.0,131.7856,132.0681,131.7856,132.0388,7125.0
2024-05-06 12:35:00,135.56,135.64,135.36,135.36,18481.0,132.0486,132.1265,131.8538,131.8538,18481.0
2024-05-06 12:40:00,135.37,135.63,135.34,135.63,5401.0,131.8635,132.1168,131.8343,132.1168,5401.0
2024-05-06 12:45:00,135.64,135.73,135.57,135.57,6418.0,132.1265,132.2142,132.0583,132.0583,6418.0
2024-05-06 12:50:00,135.62,135.73,135.35,135.35,6541.0,132.107,132.2142,131.844,131.844,6541.0
2024-05-06 12:55:00,135.36,135.45,135.17,135.24,14083.0,131.8538,131.9414,131.6687,131.7369,14083.0
2024-05-06 13:00:00,135.26,135.26,135.14,135.15,2558.0,131.7563,131.7563,131.6395,131.6492,2558.0
2024-05-06 13:05:00,135.12,135.27,135.02,135.14,16785.0,131.62,131.7661,131.5226,131.6395,16785.0
2024-05-06 13:10:00,135.12,135.17,135.01,135.11,9761.0,131.62,131.6687,131.5128,131.6102,9761.0
2024-05-06 13:15:00,135.08,135.44,135.04,135.44,20318.0,131.581,131.9317,131.542,131.9317,20318.0
2024-05-06 13:20:00,135.43,135.58,135.43,135.57,2497.0,131.9219,132.0681,131.9219,132.0583,2497.0
2024-05-06 13:25:00,135.62,135.69,135.48,135.55,4666.0,132.107,132.1752,131.9706,132.0388,4666.0
2024-05-06 13:30:00,135.5,135.57,135.48,135.54,5138.0,131.9901,132.0583,131.9706,132.0291,5138.0
2024-05-06 13:35:00,135.5,135.6,135.38,135.38,4438.0,131.9901,132.0875,131.8732,131.8732,4438.0
2024-05-06 13:40:00,135.39,135.47,135.29,135.37,4110.0,131.883,131.9609,131.7856,131.8635,4110.0
2024-05-06 13:45:00,135.37,135.47,135.36,135.37,8069.0,131.8635,131.9609,131.8538,131.8635,8069.0
2024-05-06 13:50:00,135.4,135.48,135.28,135.35,6535.0,131.8927,131.9706,131.7758,131.844,6535.0
2024-05-06 13:55:00,135.28,135.43,135.22,135.38,15793.0,131.7758,131.9219,131.7174,131.8732,15793.0
2024-05-06 14:00:00,135.38,135.78,135.38,135.58,8421.0,131.8732,132.2629,131.8732,132.0681,8421.0
2024-05-06 14:05:00,135.55,135.79,135.5,135.69,6825.0,132.0388,132.2726,131.9901,132.1752,6825.0
2024-05-06 14:10:00,135.66,135.71,135.56,135.56,4198.0,132.146,132.1947,132.0486,132.0486,4198.0
2024-05-06 14:15:00,135.66,136.04,135.59,135.96,12502.0,132.146,132.5161,132.0778,132.4382,12502.0
2024-05-06 14:20:00,136.03,136.03,135.86,135.94,8073.0,132.5064,132.5064,132.3408,132.4187,8073.0
2024-05-06 14:25:00,135.96,136.07,135.91,135.94,7595.0,132.4382,132.5454,132.3895,132.4187,7595.0
2024-05-06 14:30:00,135.91,135.99,135.72,135.79,22770.0,132.3895,132.4674,132.2044,132.2726,22770.0
2024-05-06 14:35:00,135.84,136.16,135.83,136.08,16082.0,132.3213,132.633,132.3116,132.5551,16082.0
2024-05-06 14:40:00,136.08,136.13,135.89,135.89,15558.0,132.5551,132.6038,132.37,132.37,15558.0
2024-05-06 14:45:00,135.91,136.09,135.88,136.03,7536.0,132.3895,132.5648,132.3603,132.5064,7536.0
2024-05-06 14:50:00,136.04,136.1,135.87,135.87,6582.0,132.5161,132.5746,132.3505,132.3505,6582.0
2024-05-06 14:55:00,135.88,135.98,135.78,135.95,17144.0,132.3603,132.4577,132.2629,132.4285,17144.0
2024-05-06 15:00:00,135.95,135.98,135.56,135.66,19827.0,132.4285,132.4577,132.0486,132.146,19827.0
2024-05-06 15:05:00,135.67,135.93,135.63,135.84,10822.0,132.1557,132.409,132.1168,132.3213,10822.0
2024-05-06 15:10:00,135.84,135.85,135.7,135.7,4479.0,132.3213,132.3311,132.1849,132.1849,4479.0
2024-05-06 15:15:00,135.67,135.76,135.6,135.76,6538.0,132.1557,132.2434,132.0875,132.2434,6538.0
2024-05-06 15:20:00,135.75,135.85,135.67,135.74,8971.0,132.2337,132.3311,132.1557,132.2239,8971.0
2024-05-06 15:25:00,135.76,135.78,135.54,135.61,11032.0,132.2434,132.2629,132.0291,132.0973,11032.0
2024-05-06 15:30:00,135.59,135.64,135.55,135.59,6636.0,132.0778,132.1265,132.0388,132.0778,6636.0
2024-05-06 15:35:00,135.62,135.62,135.31,135.56,23398.0,132.107,132.107,131.805,132.0486,23398.0
2024-05-06 15:40:00,135.56,135.58,135.39,135.44,12622.0,132.0486,132.0681,131.883,131.9317,12622.0
2024-05-06 15:45:00,135.44,135.57,135.33,135.52,20177.0,131.9317,132.0583,131.8245,132.0096,20177.0
2024-05-06 15:50:00,135.59,136.19,135.51,136.15,58034.0,132.0778,132.6623,131.9999,132.6233,58034.0
2024-05-06 15:55:00,136.17,136.38,136.13,136.15,155042.0,132.6428,132.8473,132.6038,132.6233,155042.0
2024-05-07 09:30:00,137.77,139.01,137.77,138.11,73402.0,134.2013,135.4092,134.2013,134.5325,73402.0
2024-05-07 09:35:00,138.18,138.26,137.3,138.1,21913.0,134.6007,134.6786,133.7435,134.5228,21913.0
2024-05-07 09:40:00,138.12,139.26,138.11,139.0,33947.0,134.5423,135.6527,134.5325,135.3995,33947.0
2024-05-07 09:45:00,139.02,139.47,138.92,139.21,22347.0,135.4189,135.8573,135.3215,135.604,22347.0
2024-05-07 09:50:00,139.18,139.68,139.18,139.68,15584.0,135.5748,136.0619,135.5748,136.0619,15584.0
2024-05-07 09:55:00,139.64,139.71,139.07,139.36,34878.0,136.0229,136.0911,135.4677,135.7501,34878.0
2024-05-07 10:00:00,139.46,139.46,139.07,139.29,12609.0,135.8476,135.8476,135.4677,135.682,12609.0
2024-05-07 10:05:00,139.29,139.4,139.12,139.21,18184.0,135.682,135.7891,135.5164,135.604,18184.0
2024-05-07 10:10:00,139.21,139.27,139.01,139.17,16576.0,135.604,135.6625,135.4092,135.5651,16576.0
2024-05-07 10:15:00,139.17,139.22,138.69,138.69,14362.0,135.5651,135.6138,135.0975,135.0975,14362.0
2024-05-07 10:20:00,138.76,139.07,138.38,139.05,22149.0,135.1657,135.4677,134.7955,135.4482,22149.0
2024-05-07 10:25:00,139.07,139.15,138.82,138.89,11224.0,135.4677,135.5456,135.2241,135.2923,11224.0
2024-05-07 10:30:00,138.8,139.43,138.8,139.36,29416.0,135.2046,135.8183,135.2046,135.7501,29416.0
2024-05-07 10:35:00,139.37,139.86,139.27,139.73,14615.0,135.7599,136.2372,135.6625,136.1106,14615.0
2024-05-07 10:40:00,139.67,140.17,139.64,140.09,18885.0,136.0521,136.5392,136.0229,136.4612,18885.0
2024-05-07 10:45:00,140.12,140.39,140.11,140.3,20436.0,136.4905,136.7535,136.4807,136.6658,20436.0
2024-05-07 10:50:00,140.28,140.73,140.13,140.73,24872.0,136.6463,137.0847,136.5002,137.0847,24872.0
2024-05-07 10:55:00,140.75,141.08,140.73,140.81,25125.0,137.1041,137.4256,137.0847,137.1626,25125.0
2024-05-07 11:00:00,140.82,141.09,140.47,141.02,20289.0,137.1723,137.4353,136.8314,137.3671,20289.0
2024-05-07 11:05:00,140.98,141.01,140.74,140.77,11441.0,137.3282,137.3574,137.0944,137.1236,11441.0
2024-05-07 11:10:00,140.77,140.97,140.69,140.89,22353.0,137.1236,137.3184,137.0457,137.2405,22353.0
2024-05-07 11:15:00,140.86,140.92,140.39,140.48,22227.0,137.2113,137.2697,136.7535,136.8411,22227.0
2024-05-07 11:20:00,140.46,140.65,140.35,140.44,12029.0,136.8216,137.0067,136.7145,136.8022,12029.0
2024-05-07 11:25:00,140.47,140.79,140.22,140.22,16344.0,136.8314,137.1431,136.5879,136.5879,16344.0
2024-05-07 11:30:00,140.18,140.2,139.63,139.7,9429.0,136.5489,136.5684,136.0131,136.0813,9429.0
2024-05-07 11:35:00,139.67,140.15,139.56,140.14,14165.0,136.0521,136.5197,135.945,136.5099,14165.0
2024-05-07 11:40:00,140.1,140.18,139.77,139.77,6472.0,136.471,136.5489,136.1495,136.1495,6472.0
2024-05-07 11:45:00,139.81,140.05,139.75,139.94,7923.0,136.1885,136.4223,136.13,136.3151,7923.0
2024-05-07 11:50:00,139.92,140.02,139.72,139.88,5925.0,136.2956,136.393,136.1008,136.2567,5925.0
2024-05-07 11:55:00,139.88,139.94,139.37,139.42,13844.0,136.2567,136.3151,135.7599,135.8086,13844.0
2024-05-07 12:00:00,139.46,139.64,139.36,139.5,13244.0,135.8476,136.0229,135.7501,135.8865,13244.0
2024-05-07 12:05:00,139.5,139.77,139.47,139.62,7641.0,135.8865,136.1495,135.8573,136.0034,7641.0
2024-05-07 12:10:00,139.66,139.66,139.4,139.52,6474.0,136.0424,136.0424,135.7891,135.906,6474.0
2024-05-07 12:15:00,139.52,139.89,139.41,139.77,14982.0,135.906,136.2664,135.7988,136.1495,14982.0
2024-05-07 12:20:00,139.77,139.87,139.74,139.77,5927.0,136.1495,136.2469,136.1203,136.1495,5927.0
2024-05-07 12:25:00,139.77,139.89,139.56,139.89,14754.0,136.1495,136.2664,135.945,136.2664,14754.0
2024-05-07 12:30:00,139.84,139.97,139.62,139.94,11402.0,136.2177,136.3443,136.0034,136.3151,11402.0
2024-05-07 12:35:00,139.89,139.91,139.6,139.62,5981.0,136.2664,136.2859,135.9839,136.0034,5981.0
2024-05-07 12:40:00,139.65,139.65,139.5,139.56,3664.0,136.0326,136.0326,135.8865,135.945,3664.0
2024-05-07 12:45:00,139.58,139.92,139.55,139.74,12045.0,135.9644,136.2956,135.9352,136.1203,12045.0
2024-05-07 12:50:00,139.8,139.83,139.51,139.51,4305.0,136.1787,136.208,135.8963,135.8963,4305.0
2024-05-07 12:55:00,139.5,139.69,139.49,139.62,5447.0,135.8865,136.0716,135.8768,136.0034,5447.0
2024-05-07 13:00:00,139.61,139.69,139.37,139.51,5440.0,135.9937,136.0716,135.7599,135.8963,5440.0
2024-05-07 13:05:00,139.47,139.73,139.46,139.71,7103.0,135.8573,136.1106,135.8476,136.0911,7103.0
2024-05-07 13:10:00,139.75,139.9,139.64,139.83,19215.0,136.13,136.2762,136.0229,136.208,19215.0
2024-05-07 13:15:00,139.82,139.85,139.6,139.73,11656.0,136.1982,136.2274,135.9839,136.1106,11656.0
2024-05-07 13:20:00,139.78,139.8,139.35,139.35,5959.0,136.1593,136.1787,135.7404,135.7404,5959.0
2024-05-07 13:25:00,139.44,139.47,139.33,139.44,2033.0,135.8281,135.8573,135.7209,135.8281,2033.0
2024-05-07 13:30:00,139.37,139.76,139.33,139.71,12239.0,135.7599,136.1398,135.7209,136.0911,12239.0
2024-05-07 13:35:00,139.75,139.78,139.39,139.39,23174.0,136.13,136.1593,135.7794,135.7794,23174.0
2024-05-07 13:40:00,139.36,139.38,139.29,139.36,3372.0,135.7501,135.7696,135.682,135.7501,3372.0
2024-05-07 13:45:00,139.32,139.43,139.15,139.26,6704.0,135.7112,135.8183,135.5456,135.6527,6704.0
2024-05-07 13:50:00,139.27,139.34,139.2,139.2,2152.0,135.6625,135.7307,135.5943,135.5943,2152.0
2024-05-07 13:55:00,139.13,139.16,139.04,139.05,3100.0,135.5261,135.5553,135.4384,135.4482,3100.0
2024-05-07 14:00:00,139.02,139.17,138.93,139.16,5356.0,135.4189,135.5651,135.3313,135.5553,5356.0
2024-05-07 14:05:00,139.1,139.1,138.95,139.05,3311.0,135.4969,135.4969,135.3508,135.4482,3311.0
2024-05-07 14:10:00,139.09,139.31,139.09,139.26,3606.0,135.4871,135.7014,135.4871,135.6527,3606.0
2024-05-07 14:15:00,139.29,139.29,139.11,139.15,5105.0,135.682,135.682,135.5066,135.5456,5105.0
2024-05-07 14:20:00,139.19,139.23,139.15,139.23,2992.0,135.5845,135.6235,135.5456,135.6235,2992.0
2024-05-07 14:25:00,139.26,139.31,139.1,139.21,4985.0,135.6527,135.7014,135.4969,135.604,4985.0
2024-05-07 14:30:00,139.23,139.23,139.11,139.17,6071.0,135.6235,135.6235,135.5066,135.5651,6071.0
2024-05-07 14:35:00,139.17,139.17,138.86,139.0,9624.0,135.5651,135.5651,135.2631,135.3995,9624.0
2024-05-07 14:40:00,139.04,139.38,139.04,139.35,5706.0,135.4384,135.7696,135.4384,135.7404,5706.0
2024-05-07 14:45:00,139.35,139.42,139.31,139.34,5785.0,135.7404,135.8086,135.7014,135.7307,5785.0
2024-05-07 14:50:00,139.35,139.44,139.3,139.38,7729.0,135.7404,135.8281,135.6917,135.7696,7729.0
2024-05-07 14:55:00,139.4,139.45,139.37,139.45,4218.0,135.7891,135.8378,135.7599,135.8378,4218.0
2024-05-07 15:00:00,139.44,139.45,139.14,139.14,6365.0,135.8281,135.8378,135.5358,135.5358,6365.0
2024-05-07 15:05:00,139.12,139.4,139.12,139.4,12413.0,135.5164,135.7891,135.5164,135.7891,12413.0
2024-05-07 15:10:00,139.4,139.44,139.33,139.41,6729.0,135.7891,135.8281,135.7209,135.7988,6729.0
2024-05-07 15:15:00,139.37,139.52,139.35,139.38,7674.0,135.7599,135.906,135.7404,135.7696,7674.0
2024-05-07 15:20:00,139.4,139.55,139.39,139.46,5816.0,135.7891,135.9352,135.7794,135.8476,5816.0
2024-05-07 15:25:00,139.47,139.51,139.24,139.29,13910.0,135.8573,135.8963,135.6333,135.682,13910.0
2024-05-07 15:30:00,139.26,139.34,139.11,139.27,12236.0,135.6527,135.7307,135.5066,135.6625,12236.0
2024-05-07 15:35:00,139.26,139.3,139.21,139.22,8389.0,135.6527,135.6917,135.604,135.6138,8389.0
2024-05-07 15:40:00,139.22,139.48,139.21,139.26,20577.0,135.6138,135.867,135.604,135.6527,20577.0
2024-05-07 15:45:00,139.26,139.63,139.26,139.62,18209.0,135.6527,136.0131,135.6527,136.0034,18209.0
2024-05-07 15:50:00,139.64,140.03,139.62,140.01,52098.0,136.0229,136.4028,136.0034,136.3833,52098.0
2024-05-07 15:55:00,140.03,140.07,139.71,139.89,172247.0,136.4028,136.4418,136.0911,136.2664,172247.0
2024-05-08 09:30:00,138.47,138.91,137.75,137.86,24762.0,134.8832,135.3118,134.1818,134.289,24762.0
2024-05-08 09:35:00,138.13,139.2,138.02,139.2,11233.0,134.552,135.5943,134.4449,135.5943,11233.0
2024-05-08 09:40:00,139.26,139.33,138.91,139.18,6816.0,135.6527,135.7209,135.3118,135.5748,6816.0
2024-05-08 09:45:00,139.21,139.97,139.2,139.85,8391.0,135.604,136.3443,135.5943,136.2274,8391.0
2024-05-08 09:50:00,139.74,139.74,139.02,139.03,10593.0,136.1203,136.1203,135.4189,135.4287,10593.0
2024-05-08 09:55:00,139.0,139.1,138.86,139.03,9484.0,135.3995,135.4969,135.2631,135.4287,9484.0
2024-05-08 10:00:00,139.05,139.31,138.93,139.2,50832.0,135.4482,135.7014,135.3313,135.5943,50832.0
2024-05-08 10:05:00,139.19,139.26,139.04,139.08,6852.0,135.5845,135.6527,135.4384,135.4774,6852.0
2024-05-08 10:10:00,139.01,139.11,138.97,139.0,5531.0,135.4092,135.5066,135.3702,135.3995,5531.0
2024-05-08 10:15:00,139.02,139.02,138.73,138.81,11712.0,135.4189,135.4189,135.1365,135.2144,11712.0
2024-05-08 10:20:00,138.9,138.9,138.52,138.56,10155.0,135.3021,135.3021,134.9319,134.9709,10155.0
2024-05-08 10:25:00,138.62,138.64,138.4,138.44,7706.0,135.0293,135.0488,134.815,134.854,7706.0
2024-05-08 10:30:00,138.42,138.47,138.19,138.25,8016.0,134.8345,134.8832,134.6104,134.6689,8016.0
2024-05-08 10:35:00,138.27,138.43,138.24,138.34,10764.0,134.6884,134.8442,134.6592,134.7566,10764.0
2024-05-08 10:40:00,138.4,138.48,138.23,138.39,6464.0,134.815,134.8929,134.6494,134.8053,6464.0
2024-05-08 10:45:00,138.42,138.55,138.24,138.34,5495.0,134.8345,134.9611,134.6592,134.7566,5495.0
2024-05-08 10:50:00,138.31,138.38,137.83,137.83,9721.0,134.7273,134.7955,134.2598,134.2598,9721.0
2024-05-08 10:55:00,137.78,138.2,137.78,138.14,23846.0,134.2111,134.6202,134.2111,134.5617,23846.0
2024-05-08 11:00:00,138.09,138.23,137.83,137.94,12221.0,134.513,134.6494,134.2598,134.3669,12221.0
2024-05-08 11:05:00,138.13,138.31,138.13,138.25,2925.0,134.552,134.7273,134.552,134.6689,2925.0
2024-05-08 11:10:00,138.25,138.37,138.22,138.25,5489.0,134.6689,134.7858,134.6397,134.6689,5489.0
2024-05-08 11:15:00,138.2,138.34,138.15,138.2,5151.0,134.6202,134.7566,134.5715,134.6202,5151.0
2024-05-08 11:20:00,138.28,138.54,138.24,138.51,9537.0,134.6981,134.9514,134.6592,134.9222,9537.0
2024-05-08 11:25:00,138.5,138.61,138.5,138.54,5102.0,134.9124,135.0196,134.9124,134.9514,5102.0
2024-05-08 11:30:00,138.56,138.56,138.08,138.08,9779.0,134.9709,134.9709,134.5033,134.5033,9779.0
2024-05-08 11:35:00,138.08,138.35,138.03,138.32,7666.0,134.5033,134.7663,134.4546,134.7371,7666.0
2024-05-08 11:40:00,138.33,138.35,137.98,137.98,9104.0,134.7468,134.7663,134.4059,134.4059,9104.0
2024-05-08 11:45:00,137.99,138.01,137.72,137.8,21513.0,134.4156,134.4351,134.1526,134.2306,21513.0
2024-05-08 11:50:00,137.84,138.06,137.84,137.99,8539.0,134.2695,134.4838,134.2695,134.4156,8539.0
2024-05-08 11:55:00,138.0,138.06,137.93,137.93,7200.0,134.4254,134.4838,134.3572,134.3572,7200.0
2024-05-08 12:00:00,137.94,138.03,137.78,137.88,5736.0,134.3669,134.4546,134.2111,134.3085,5736.0
2024-05-08 12:05:00,137.88,138.01,137.87,137.89,9169.0,134.3085,134.4351,134.2987,134.3182,9169.0
2024-05-08 12:10:00,137.89,137.95,137.44,137.57,11622.0,134.3182,134.3767,133.8799,134.0065,11622.0
2024-05-08 12:15:00,137.53,137.64,137.47,137.56,20372.0,133.9675,134.0747,133.9091,133.9968,20372.0
2024-05-08 12:20:00,137.55,137.76,137.43,137.75,11681.0,133.987,134.1916,133.8701,134.1818,11681.0
2024-05-08 12:25:00,137.72,137.79,137.68,137.71,8388.0,134.1526,134.2208,134.1137,134.1429,8388.0
2024-05-08 12:30:00,137.72,137.74,137.47,137.55,4611.0,134.1526,134.1721,133.9091,133.987,4611.0
2024-05-08 12:35:00,137.55,137.59,137.48,137.59,3133.0,133.987,134.026,133.9188,134.026,3133.0
2024-05-08 12:40:00,137.63,137.8,137.62,137.8,2437.0,134.065,134.2306,134.0552,134.2306,2437.0
2024-05-08 12:45:00,137.74,137.83,137.72,137.77,3667.0,134.1721,134.2598,134.1526,134.2013,3667.0
2024-05-08 12:50:00,137.75,137.75,137.43,137.56,8536.0,134.1818,134.1818,133.8701,133.9968,8536.0
2024-05-08 12:55:00,137.61,137.61,137.38,137.52,15191.0,134.0455,134.0455,133.8214,133.9578,15191.0
2024-05-08 13:00:00,137.5,137.5,137.33,137.34,6121.0,133.9383,133.9383,133.7727,133.7825,6121.0
2024-05-08 13:05:00,137.37,137.59,137.37,137.46,4568.0,133.8117,134.026,133.8117,133.8994,4568.0
2024-05-08 13:10:00,137.47,137.53,137.41,137.46,13203.0,133.9091,133.9675,133.8507,133.8994,13203.0
2024-05-08 13:15:00,137.5,137.58,137.33,137.34,15143.0,133.9383,134.0162,133.7727,133.7825,15143.0
2024-05-08 13:20:00,137.3,137.37,137.25,137.25,1931.0,133.7435,133.8117,133.6948,133.6948,1931.0
2024-05-08 13:25:00,137.27,137.3,137.23,137.28,4861.0,133.7143,133.7435,133.6753,133.724,4861.0
2024-05-08 13:30:00,137.25,137.36,137.23,137.3,3001.0,133.6948,133.8019,133.6753,133.7435,3001.0
2024-05-08 13:35:00,137.3,137.54,137.28,137.33,6098.0,133.7435,133.9773,133.724,133.7727,6098.0
2024-05-08 13:40:00,137.39,137.78,137.38,137.75,35386.0,133.8312,134.2111,133.8214,134.1818,35386.0
2024-05-08 13:45:00,137.76,137.88,137.71,137.8,3420.0,134.1916,134.3085,134.1429,134.2306,3420.0
2024-05-08 13:50:00,137.75,137.8,137.69,137.72,7560.0,134.1818,134.2306,134.1234,134.1526,7560.0
2024-05-08 13:55:00,137.72,137.78,137.58,137.73,7240.0,134.1526,134.2111,134.0162,134.1624,7240.0
2024-05-08 14:00:00,137.75,137.96,137.75,137.96,3152.0,134.1818,134.3864,134.1818,134.3864,3152.0
2024-05-08 14:05:00,137.94,137.97,137.69,137.81,5623.0,134.3669,134.3961,134.1234,134.2403,5623.0
2024-05-08 14:10:00,137.85,137.92,137.76,137.92,4602.0,134.2793,134.3474,134.1916,134.3474,4602.0
2024-05-08 14:15:00,137.97,138.05,137.91,138.05,6524.0,134.3961,134.4741,134.3377,134.4741,6524.0
2024-05-08 14:20:00,138.0,138.01,137.75,137.77,6976.0,134.4254,134.4351,134.1818,134.2013,6976.0
2024-05-08 14:25:00,137.75,137.87,137.66,137.8,10737.0,134.1818,134.2987,134.0942,134.2306,10737.0
2024-05-08 14:30:00,137.81,137.82,137.71,137.77,4844.0,134.2403,134.25,134.1429,134.2013,4844.0
2024-05-08 14:35:00,137.77,137.77,137.58,137.66,10166.0,134.2013,134.2013,134.0162,134.0942,10166.0
2024-05-08 14:40:00,137.69,137.81,137.68,137.77,6264.0,134.1234,134.2403,134.1137,134.2013,6264.0
2024-05-08 14:45:00,137.75,137.76,137.53,137.56,11879.0,134.1818,134.1916,133.9675,133.9968,11879.0
2024-05-08 14:50:00,137.54,137.59,137.37,137.4,8229.0,133.9773,134.026,133.8117,133.8409,8229.0
2024-05-08 14:55:00,137.37,137.4,137.18,137.18,10608.0,133.8117,133.8409,133.6266,133.6266,10608.0
2024-05-08 15:00:00,137.21,137.26,137.06,137.22,5509.0,133.6558,133.7045,133.5097,133.6656,5509.0
2024-05-08 15:05:00,137.22,137.48,137.22,137.34,7774.0,133.6656,133.9188,133.6656,133.7825,7774.0
2024-05-08 15:10:00,137.33,137.38,137.18,137.36,14842.0,133.7727,133.8214,133.6266,133.8019,14842.0
2024-05-08 15:15:00,137.4,137.58,137.4,137.56,15659.0,133.8409,134.0162,133.8409,133.9968,15659.0
2024-05-08 15:20:00,137.58,137.71,137.48,137.66,13650.0,134.0162,134.1429,133.9188,134.0942,13650.0
2024-05-08 15:25:00,137.66,137.82,137.65,137.8,14277.0,134.0942,134.25,134.0844,134.2306,14277.0
2024-05-08 15:30:00,137.8,137.8,137.65,137.71,14500.0,134.2306,134.2306,134.0844,134.1429,14500.0
2024-05-08 15:35:00,137.71,137.76,137.58,137.67,13700.0,134.1429,134.1916,134.0162,134.1039,13700.0
2024-05-08 15:40:00,137.67,137.73,137.48,137.68,18617.0,134.1039,134.1624,133.9188,134.1137,18617.0
2024-05-08 15:45:00,137.67,137.93,137.61,137.61,30228.0,134.1039,134.3572,134.0455,134.0455,30228.0
2024-05-08 15:50:00,137.62,137.86,137.62,137.85,45330.0,134.0552,134.289,134.0552,134.2793,45330.0
2024-05-08 15:55:00,137.83,137.85,137.33,137.5,119049.0,134.2598,134.2793,133.7727,133.9383,119049.0
2024-05-09 09:30:00,137.24,137.57,136.5,137.47,21943.0,133.6851,134.0065,132.9642,133.9091,21943.0
2024-05-09 09:35:00,137.44,137.44,136.83,137.07,33212.0,133.8799,133.8799,133.2857,133.5195,33212.0
2024-05-09 09:40:00,137.12,137.95,137.12,137.88,17706.0,133.5682,134.3767,133.5682,134.3085,17706.0
2024-05-09 09:45:00,137.88,137.88,137.62,137.66,25997.0,134.3085,134.3085,134.0552,134.0942,25997.0
2024-05-09 09:50:00,137.57,137.77,136.98,137.56,27881.0,134.0065,134.2013,133.4318,133.9968,27881.0
2024-05-09 09:55:00,137.57,137.78,137.4,137.56,17492.0,134.0065,134.2111,133.8409,133.9968,17492.0
2024-05-09 10:00:00,137.59,138.27,137.55,138.06,47086.0,134.026,134.6884,133.987,134.4838,47086.0
2024-05-09 10:05:00,138.21,138.57,138.21,138.56,10600.0,134.6299,134.9806,134.6299,134.9709,10600.0
2024-05-09 10:10:00,138.61,139.23,138.47,138.95,16123.0,135.0196,135.6235,134.8832,135.3508,16123.0
2024-05-09 10:15:00,138.89,139.16,138.51,139.14,11393.0,135.2923,135.5553,134.9222,135.5358,11393.0
2024-05-09 10:20:00,139.14,139.24,138.86,139.02,8222.0,135.5358,135.6333,135.2631,135.4189,8222.0
2024-05-09 10:25:00,139.02,139.04,138.69,138.7,7754.0,135.4189,135.4384,135.0975,135.1072,7754.0
2024-05-09 10:30:00,138.79,139.04,138.73,138.95,4320.0,135.1949,135.4384,135.1365,135.3508,4320.0
2024-05-09 10:35:00,138.98,138.98,138.66,138.7,5085.0,135.38,135.38,135.0683,135.1072,5085.0
2024-05-09 10:40:00,138.69,138.83,138.58,138.78,7218.0,135.0975,135.2339,134.9903,135.1852,7218.0
2024-05-09 10:45:00,138.78,138.92,138.47,138.52,6747.0,135.1852,135.3215,134.8832,134.9319,6747.0
2024-05-09 10:50:00,138.53,138.78,138.43,138.78,7401.0,134.9416,135.1852,134.8442,135.1852,7401.0
2024-05-09 10:55:00,138.79,138.86,138.54,138.55,13205.0,135.1949,135.2631,134.9514,134.9611,13205.0
2024-05-09 11:00:00,138.56,138.87,138.52,138.55,4987.0,134.9709,135.2728,134.9319,134.9611,4987.0
2024-05-09 11:05:00,138.61,138.68,138.44,138.44,15009.0,135.0196,135.0878,134.854,134.854,15009.0
2024-05-09 11:10:00,138.5,138.73,138.46,138.59,7377.0,134.9124,135.1365,134.8735,135.0001,7377.0
2024-05-09 11:15:00,138.57,138.64,138.41,138.64,7646.0,134.9806,135.0488,134.8247,135.0488,7646.0
2024-05-09 11:20:00,138.65,138.77,138.6,138.72,4304.0,135.0585,135.1754,135.0098,135.1267,4304.0
2024-05-09 11:25:00,138.69,138.7,138.6,138.6,3203.0,135.0975,135.1072,135.0098,135.0098,3203.0
2024-05-09 11:30:00,138.63,138.63,138.52,138.58,5113.0,135.0391,135.0391,134.9319,134.9903,5113.0
2024-05-09 11:35:00,138.66,138.66,138.42,138.5,6659.0,135.0683,135.0683,134.8345,134.9124,6659.0
2024-05-09 11:40:00,138.5,138.5,138.33,138.49,7566.0,134.9124,134.9124,134.7468,134.9027,7566.0
2024-05-09 11:45:00,138.46,138.58,138.38,138.57,7712.0,134.8735,134.9903,134.7955,134.9806,7712.0
2024-05-09 11:50:00,138.63,138.8,138.53,138.8,4806.0,135.0391,135.2046,134.9416,135.2046,4806.0
2024-05-09 11:55:00,138.86,138.86,138.7,138.7,5587.0,135.2631,135.2631,135.1072,135.1072,5587.0
2024-05-09 12:00:00,138.72,138.88,138.65,138.88,10034.0,135.1267,135.2826,135.0585,135.2826,10034.0
2024-05-09 12:05:00,138.88,138.9,138.67,138.7,3807.0,135.2826,135.3021,135.078,135.1072,3807.0
2024-05-09 12:10:00,138.7,138.8,138.7,138.8,3192.0,135.1072,135.2046,135.1072,135.2046,3192.0
2024-05-09 12:15:00,138.86,139.03,138.8,138.97,9509.0,135.2631,135.4287,135.2046,135.3702,9509.0
2024-05-09 12:20:00,138.94,138.95,138.84,138.85,3655.0,135.341,135.3508,135.2436,135.2534,3655.0
2024-05-09 12:25:00,138.93,138.94,138.7,138.7,3842.0,135.3313,135.341,135.1072,135.1072,3842.0
2024-05-09 12:30:00,138.7,138.85,138.7,138.81,3095.0,135.1072,135.2534,135.1072,135.2144,3095.0
2024-05-09 12:35:00,138.81,138.84,138.63,138.71,8530.0,135.2144,135.2436,135.0391,135.117,8530.0
2024-05-09 12:40:00,138.72,139.05,138.72,138.9,5642.0,135.1267,135.4482,135.1267,135.3021,5642.0
2024-05-09 12:45:00,138.94,138.97,138.85,138.91,5253.0,135.341,135.3702,135.2534,135.3118,5253.0
2024-05-09 12:50:00,138.91,139.01,138.91,138.91,11946.0,135.3118,135.4092,135.3118,135.3118,11946.0
2024-05-09 12:55:00,138.91,138.98,138.82,138.83,3656.0,135.3118,135.38,135.2241,135.2339,3656.0
2024-05-09 13:00:00,138.79,138.95,138.7,138.94,4796.0,135.1949,135.3508,135.1072,135.341,4796.0
2024-05-09 13:05:00,138.96,139.01,138.91,138.92,3434.0,135.3605,135.4092,135.3118,135.3215,3434.0
2024-05-09 13:10:00,138.92,139.05,138.88,138.93,3528.0,135.3215,135.4482,135.2826,135.3313,3528.0
2024-05-09 13:15:00,138.94,138.97,138.81,138.82,6450.0,135.341,135.3702,135.2144,135.2241,6450.0
2024-05-09 13:20:00,138.81,139.05,138.77,139.05,9519.0,135.2144,135.4482,135.1754,135.4482,9519.0
2024-05-09 13:25:00,139.01,139.18,139.0,139.07,5778.0,135.4092,135.5748,135.3995,135.4677,5778.0
2024-05-09 13:30:00,139.08,139.09,138.98,139.05,5421.0,135.4774,135.4871,135.38,135.4482,5421.0
2024-05-09 13:35:00,139.05,139.14,139.01,139.12,5080.0,135.4482,135.5358,135.4092,135.5164,5080.0
2024-05-09 13:40:00,139.1,139.26,139.08,139.19,3912.0,135.4969,135.6527,135.4774,135.5845,3912.0
2024-05-09 13:45:00,139.25,139.41,139.23,139.3,10857.0,135.643,135.7988,135.6235,135.6917,10857.0
2024-05-09 13:50:00,139.31,139.44,139.12,139.24,6195.0,135.7014,135.8281,135.5164,135.6333,6195.0
2024-05-09 13:55:00,139.2,139.22,138.99,139.08,6708.0,135.5943,135.6138,135.3897,135.4774,6708.0
2024-05-09 14:00:00,139.13,139.24,138.95,139.21,9775.0,135.5261,135.6333,135.3508,135.604,9775.0
2024-05-09 14:05:00,139.24,139.43,139.24,139.28,8539.0,135.6333,135.8183,135.6333,135.6722,8539.0
2024-05-09 14:10:00,139.3,139.34,139.28,139.34,2206.0,135.6917,135.7307,135.6722,135.7307,2206.0
2024-05-09 14:15:00,139.31,139.61,139.31,139.61,7816.0,135.7014,135.9937,135.7014,135.9937,7816.0
2024-05-09 14:20:00,139.56,139.62,139.48,139.55,7510.0,135.945,136.0034,135.867,135.9352,7510.0
2024-05-09 14:25:00,139.59,139.69,139.55,139.65,5176.0,135.9742,136.0716,135.9352,136.0326,5176.0
2024-05-09 14:30:00,139.64,139.67,139.61,139.63,4528.0,136.0229,136.0521,135.9937,136.0131,4528.0
2024-05-09 14:35:00,139.67,139.85,139.53,139.85,4980.0,136.0521,136.2274,135.9157,136.2274,4980.0
2024-05-09 14:40:00,139.84,139.86,139.58,139.58,16554.0,136.2177,136.2372,135.9644,135.9644,16554.0
2024-05-09 14:45:00,139.63,139.85,139.61,139.75,6105.0,136.0131,136.2274,135.9937,136.13,6105.0
2024-05-09 14:50:00,139.78,139.88,139.74,139.84,5948.0,136.1593,136.2567,136.1203,136.2177,5948.0
2024-05-09 14:55:00,139.86,139.9,139.71,139.74,4574.0,136.2372,136.2762,136.0911,136.1203,4574.0
2024-05-09 15:00:00,139.71,139.72,139.64,139.69,4937.0,136.0911,136.1008,136.0229,136.0716,4937.0
2024-05-09 15:05:00,139.68,139.71,139.59,139.62,4967.0,136.0619,136.0911,135.9742,136.0034,4967.0
2024-05-09 15:10:00,139.62,139.82,139.59,139.78,6844.0,136.0034,136.1982,135.9742,136.1593,6844.0
2024-05-09 15:15:00,139.76,139.78,139.68,139.71,8013.0,136.1398,136.1593,136.0619,136.0911,8013.0
2024-05-09 15:20:00,139.73,139.82,139.7,139.78,6364.0,136.1106,136.1982,136.0813,136.1593,6364.0
2024-05-09 15:25:00,139.77,140.0,139.76,140.0,14061.0,136.1495,136.3736,136.1398,136.3736,14061.0
2024-05-09 15:30:00,140.0,140.08,139.91,140.05,12271.0,136.3736,136.4515,136.2859,136.4223,12271.0
2024-05-09 15:35:00,140.05,140.25,140.05,140.23,14000.0,136.4223,136.6171,136.4223,136.5976,14000.0
2024-05-09 15:40:00,140.21,140.25,140.03,140.12,25956.0,136.5781,136.6171,136.4028,136.4905,25956.0
2024-05-09 15:45:00,140.12,140.25,140.02,140.22,56403.0,136.4905,136.6171,136.393,136.5879,56403.0
2024-05-09 15:50:00,140.21,140.59,140.15,140.53,108389.0,136.5781,136.9483,136.5197,136.8898,108389.0
2024-05-09 15:55:00,140.53,140.89,140.51,140.86,188017.0,136.8898,137.2405,136.8704,137.2113,188017.0
2024-05-10 09:30:00,140.94,141.16,140.47,140.53,9449.0,137.2892,137.5035,136.8314,136.8898,9449.0
2024-05-10 09:35:00,140.7,140.7,140.0,140.21,7369.0,137.0554,137.0554,136.3736,136.5781,7369.0
2024-05-10 09:40:00,140.1,140.25,139.95,140.11,6611.0,136.471,136.6171,136.3249,136.4807,6611.0
2024-05-10 09:45:00,140.11,140.71,140.09,140.54,13809.0,136.4807,137.0652,136.4612,136.8996,13809.0
2024-05-10 09:50:00,140.65,140.86,140.64,140.74,5615.0,137.0067,137.2113,136.997,137.0944,5615.0
2024-05-10 09:55:00,140.83,141.32,140.73,141.06,15730.0,137.1821,137.6594,137.0847,137.4061,15730.0
2024-05-10 10:00:00,141.11,141.12,140.69,140.86,15825.0,137.4548,137.4646,137.0457,137.2113,15825.0
2024-05-10 10:05:00,140.91,141.17,140.91,141.08,8520.0,137.26,137.5133,137.26,137.4256,8520.0
2024-05-10 10:10:00,141.07,141.2,140.96,141.13,12760.0,137.4158,137.5425,137.3087,137.4743,12760.0
2024-05-10 10:15:00,141.08,141.08,140.86,141.0,18338.0,137.4256,137.4256,137.2113,137.3477,18338.0
2024-05-10 10:20:00,141.0,141.01,140.64,140.64,12784.0,137.3477,137.3574,136.997,136.997,12784.0
2024-05-10 10:25:00,140.67,140.68,140.43,140.47,7022.0,137.0262,137.0359,136.7924,136.8314,7022.0
2024-05-10 10:30:00,140.42,140.51,140.19,140.19,6594.0,136.7827,136.8704,136.5586,136.5586,6594.0
2024-05-10 10:35:00,140.24,140.41,140.11,140.41,6333.0,136.6073,136.7729,136.4807,136.7729,6333.0
2024-05-10 10:40:00,140.41,140.58,140.38,140.55,7764.0,136.7729,136.9385,136.7437,136.9093,7764.0
2024-05-10 10:45:00,140.56,140.68,140.53,140.66,5660.0,136.9191,137.0359,136.8898,137.0165,5660.0
2024-05-10 10:50:00,140.61,140.79,140.59,140.63,7384.0,136.9678,137.1431,136.9483,136.9872,7384.0
2024-05-10 10:55:00,140.63,140.79,140.63,140.77,7975.0,136.9872,137.1431,136.9872,137.1236,7975.0
2024-05-10 11:00:00,140.73,140.95,140.7,140.93,6098.0,137.0847,137.299,137.0554,137.2795,6098.0
2024-05-10 11:05:00,140.92,140.98,140.84,140.87,7207.0,137.2697,137.3282,137.1918,137.221,7207.0
2024-05-10 11:10:00,140.95,141.0,140.86,140.86,8256.0,137.299,137.3477,137.2113,137.2113,8256.0
2024-05-10 11:15:00,140.89,140.9,140.59,140.66,7299.0,137.2405,137.2503,136.9483,137.0165,7299.0
2024-05-10 11:20:00,140.59,140.68,140.54,140.68,2472.0,136.9483,137.0359,136.8996,137.0359,2472.0
2024-05-10 11:25:00,140.67,140.91,140.67,140.86,3930.0,137.0262,137.26,137.0262,137.2113,3930.0
2024-05-10 11:30:00,140.83,140.97,140.83,140.88,5085.0,137.1821,137.3184,137.1821,137.2308,5085.0
2024-05-10 11:35:00,140.83,140.86,140.58,140.58,6609.0,137.1821,137.2113,136.9385,136.9385,6609.0
2024-05-10 11:40:00,140.58,140.63,140.53,140.61,5719.0,136.9385,136.9872,136.8898,136.9678,5719.0
2024-05-10 11:45:00,140.63,140.66,140.55,140.6,5492.0,136.9872,137.0165,136.9093,136.958,5492.0
2024-05-10 11:50:00,140.56,140.66,140.55,140.55,5425.0,136.9191,137.0165,136.9093,136.9093,5425.0
2024-05-10 11:55:00,140.56,140.59,140.12,140.28,24543.0,136.9191,136.9483,136.4905,136.6463,24543.0
2024-05-10 12:00:00,140.19,140.24,139.92,139.93,6910.0,136.5586,136.6073,136.2956,136.3054,6910.0
2024-05-10 12:05:00,139.93,139.93,139.84,139.89,3690.0,136.3054,136.3054,136.2177,136.2664,3690.0
2024-05-10 12:10:00,139.89,140.12,139.89,140.12,6871.0,136.2664,136.4905,136.2664,136.4905,6871.0
2024-05-10 12:15:00,140.1,140.44,140.1,140.31,14357.0,136.471,136.8022,136.471,136.6755,14357.0
2024-05-10 12:20:00,140.38,140.41,140.26,140.37,3442.0,136.7437,136.7729,136.6268,136.734,3442.0
2024-05-10 12:25:00,140.43,140.47,140.23,140.27,8996.0,136.7924,136.8314,136.5976,136.6366,8996.0
2024-05-10 12:30:00,140.32,140.32,140.15,140.16,25062.0,136.6853,136.6853,136.5197,136.5294,25062.0
2024-05-10 12:35:00,140.17,140.2,139.88,140.12,13000.0,136.5392,136.5684,136.2567,136.4905,13000.0
2024-05-10 12:40:00,140.14,140.24,140.12,140.22,3965.0,136.5099,136.6073,136.4905,136.5879,3965.0
2024-05-10 12:45:00,140.25,140.49,140.25,140.49,4799.0,136.6171,136.8509,136.6171,136.8509,4799.0
2024-05-10 12:50:00,140.44,140.72,140.44,140.71,6917.0,136.8022,137.0749,136.8022,137.0652,6917.0
2024-05-10 12:55:00,140.72,140.75,140.58,140.62,4014.0,137.0749,137.1041,136.9385,136.9775,4014.0
2024-05-10 13:00:00,140.66,140.78,140.59,140.64,4341.0,137.0165,137.1334,136.9483,136.997,4341.0
2024-05-10 13:05:00,140.67,140.7,140.51,140.59,12361.0,137.0262,137.0554,136.8704,136.9483,12361.0
2024-05-10 13:10:00,140.59,140.69,140.55,140.68,12316.0,136.9483,137.0457,136.9093,137.0359,12316.0
2024-05-10 13:15:00,140.63,140.69,140.54,140.56,6859.0,136.9872,137.0457,136.8996,136.9191,6859.0
2024-05-10 13:20:00,140.54,140.54,140.37,140.48,2166.0,136.8996,136.8996,136.734,136.8411,2166.0
2024-05-10 13:25:00,140.51,140.58,140.5,140.58,2035.0,136.8704,136.9385,136.8606,136.9385,2035.0
2024-05-10 13:30:00,140.6,140.74,140.57,140.74,10053.0,136.958,137.0944,136.9288,137.0944,10053.0
2024-05-10 13:35:00,140.72,140.88,140.7,140.76,7295.0,137.0749,137.2308,137.0554,137.1139,7295.0
2024-05-10 13:40:00,140.79,140.88,140.76,140.88,3089.0,137.1431,137.2308,137.1139,137.2308,3089.0
2024-05-10 13:45:00,140.85,140.91,140.59,140.65,8779.0,137.2015,137.26,136.9483,137.0067,8779.0
2024-05-10 13:50:00,140.65,140.68,140.4,140.49,8470.0,137.0067,137.0359,136.7632,136.8509,8470.0
2024-05-10 13:55:00,140.47,140.58,140.45,140.49,2963.0,136.8314,136.9385,136.8119,136.8509,2963.0
2024-05-10 14:00:00,140.52,140.58,140.18,140.23,18018.0,136.8801,136.9385,136.5489,136.5976,18018.0
2024-05-10 14:05:00,140.28,140.54,140.26,140.43,9135.0,136.6463,136.8996,136.6268,136.7924,9135.0
2024-05-10 14:10:00,140.38,140.54,140.33,140.53,6564.0,136.7437,136.8996,136.695,136.8898,6564.0
2024-05-10 14:15:00,140.53,140.6,140.53,140.59,3841.0,136.8898,136.958,136.8898,136.9483,3841.0
2024-05-10 14:20:00,140.59,140.68,140.53,140.54,5720.0,136.9483,137.0359,136.8898,136.8996,5720.0
2024-05-10 14:25:00,140.51,140.82,140.51,140.82,6598.0,136.8704,137.1723,136.8704,137.1723,6598.0
2024-05-10 14:30:00,140.82,140.84,140.5,140.59,10404.0,137.1723,137.1918,136.8606,136.9483,10404.0
2024-05-10 14:35:00,140.59,140.71,140.55,140.55,10935.0,136.9483,137.0652,136.9093,136.9093,10935.0
2024-05-10 14:40:00,140.56,140.65,140.56,140.56,8574.0,136.9191,137.0067,136.9191,136.9191,8574.0
2024-05-10 14:45:00,140.51,140.71,140.51,140.6,6485.0,136.8704,137.0652,136.8704,136.958,6485.0
2024-05-10 14:50:00,140.65,140.76,140.63,140.75,4359.0,137.0067,137.1139,136.9872,137.1041,4359.0
2024-05-10 14:55:00,140.78,140.94,140.7,140.87,7438.0,137.1334,137.2892,137.0554,137.221,7438.0
2024-05-10 15:00:00,140.89,140.97,140.86,140.86,4170.0,137.2405,137.3184,137.2113,137.2113,4170.0
2024-05-10 15:05:00,140.86,140.93,140.85,140.89,3890.0,137.2113,137.2795,137.2015,137.2405,3890.0
2024-05-10 15:10:00,140.88,140.95,140.81,140.87,9413.0,137.2308,137.299,137.1626,137.221,9413.0
2024-05-10 15:15:00,140.87,140.87,140.65,140.68,9759.0,137.221,137.221,137.0067,137.0359,9759.0
2024-05-10 15:20:00,140.69,140.9,140.67,140.9,7154.0,137.0457,137.2503,137.0262,137.2503,7154.0
2024-05-10 15:25:00,140.92,140.93,140.77,140.77,6780.0,137.2697,137.2795,137.1236,137.1236,6780.0
2024-05-10 15:30:00,140.75,140.94,140.71,140.89,5079.0,137.1041,137.2892,137.0652,137.2405,5079.0
2024-05-10 15:35:00,140.91,141.03,140.89,140.99,8205.0,137.26,137.3769,137.2405,137.3379,8205.0
2024-05-10 15:40:00,140.99,141.03,140.84,140.85,10572.0,137.3379,137.3769,137.1918,137.2015,10572.0
2024-05-10 15:45:00,140.85,140.99,140.67,140.68,19109.0,137.2015,137.3379,137.0262,137.0359,19109.0
2024-05-10 15:50:00,140.67,141.2,140.62,141.19,18986.0,137.0262,137.5425,136.9775,137.5327,18986.0
2024-05-10 15:55:00,141.17,141.2,140.91,140.91,54045.0,137.5133,137.5425,137.26,137.26,54045.0
2024-05-13 09:30:00,141.84,142.21,141.36,142.0,20887.0,138.1659,138.5263,137.6983,138.3218,20887.0
2024-05-13 09:35:00,142.25,142.66,142.01,142.2,5741.0,138.5653,138.9647,138.3315,138.5166,5741.0
2024-05-13 09:40:00,142.19,142.74,142.18,142.67,5422.0,138.5068,139.0426,138.4971,138.9744,5422.0
2024-05-13 09:45:00,142.84,142.96,142.57,142.82,9135.0,139.14,139.2569,138.877,139.1205,9135.0
2024-05-13 09:50:00,142.83,143.38,142.74,143.3,15530.0,139.1303,139.666,139.0426,139.5881,15530.0
2024-05-13 09:55:00,143.37,143.66,143.04,143.23,21380.0,139.6563,139.9388,139.3348,139.5199,21380.0
2024-05-13 10:00:00,143.16,143.3,142.75,142.8,15829.0,139.4517,139.5881,139.0523,139.101,15829.0
2024-05-13 10:05:00,142.77,142.8,142.31,142.37,8538.0,139.0718,139.101,138.6237,138.6822,8538.0
2024-05-13 10:10:00,142.41,142.79,142.41,142.53,6330.0,138.7211,139.0913,138.7211,138.838,6330.0
2024-05-13 10:15:00,142.5,142.6,142.2,142.26,4967.0,138.8088,138.9062,138.5166,138.575,4967.0
2024-05-13 10:20:00,142.22,142.31,142.04,142.08,4287.0,138.5361,138.6237,138.3607,138.3997,4287.0
2024-05-13 10:25:00,142.06,142.33,142.06,142.2,2915.0,138.3802,138.6432,138.3802,138.5166,2915.0
2024-05-13 10:30:00,142.18,142.21,141.92,142.03,6662.0,138.4971,138.5263,138.2438,138.351,6662.0
2024-05-13 10:35:00,142.03,142.09,141.96,142.03,4113.0,138.351,138.4094,138.2828,138.351,4113.0
2024-05-13 10:40:00,141.89,141.98,141.5,141.52,6790.0,138.2146,138.3023,137.8347,137.8542,6790.0
2024-05-13 10:45:00,141.62,141.62,141.27,141.3,7140.0,137.9516,137.9516,137.6107,137.6399,7140.0
2024-05-13 10:50:00,141.3,141.3,140.97,141.09,8571.0,137.6399,137.6399,137.3184,137.4353,8571.0
2024-05-13 10:55:00,141.05,141.28,140.83,141.28,13485.0,137.3964,137.6204,137.1821,137.6204,13485.0
2024-05-13 11:00:00,141.32,141.5,141.04,141.06,4251.0,137.6594,137.8347,137.3866,137.4061,4251.0
2024-05-13 11:05:00,141.06,141.06,140.78,140.87,8181.0,137.4061,137.4061,137.1334,137.221,8181.0
2024-05-13 11:10:00,140.9,140.96,140.71,140.95,11772.0,137.2503,137.3087,137.0652,137.299,11772.0
2024-05-13 11:15:00,140.85,140.86,140.57,140.62,7150.0,137.2015,137.2113,136.9288,136.9775,7150.0
2024-05-13 11:20:00,140.62,140.62,140.5,140.55,11097.0,136.9775,136.9775,136.8606,136.9093,11097.0
2024-05-13 11:25:00,140.58,140.58,140.32,140.39,6824.0,136.9385,136.9385,136.6853,136.7535,6824.0
2024-05-13 11:30:00,140.37,140.47,140.21,140.33,8063.0,136.734,136.8314,136.5781,136.695,8063.0
2024-05-13 11:35:00,140.37,140.58,140.33,140.46,8178.0,136.734,136.9385,136.695,136.8216,8178.0
2024-05-13 11:40:00,140.41,140.41,140.14,140.2,2358.0,136.7729,136.7729,136.5099,136.5684,2358.0
2024-05-13 11:45:00,140.2,140.28,140.05,140.05,4541.0,136.5684,136.6463,136.4223,136.4223,4541.0
2024-05-13 11:50:00,140.04,140.17,139.98,140.16,9030.0,136.4125,136.5392,136.3541,136.5294,9030.0
2024-05-13 11:55:00,140.13,140.31,139.96,140.21,12996.0,136.5002,136.6755,136.3346,136.5781,12996.0
2024-05-13 12:00:00,140.24,140.36,140.22,140.31,4884.0,136.6073,136.7242,136.5879,136.6755,4884.0
2024-05-13 12:05:00,140.23,140.46,140.14,140.15,9756.0,136.5976,136.8216,136.5099,136.5197,9756.0
2024-05-13 12:10:00,140.21,140.4,140.18,140.36,2481.0,136.5781,136.7632,136.5489,136.7242,2481.0
2024-05-13 12:15:00,140.41,140.43,140.26,140.26,2028.0,136.7729,136.7924,136.6268,136.6268,2028.0
2024-05-13 12:20:00,140.28,140.29,140.1,140.19,2998.0,136.6463,136.6561,136.471,136.5586,2998.0
2024-05-13 12:25:00,140.19,140.23,140.12,140.22,2193.0,136.5586,136.5976,136.4905,136.5879,2193.0
2024-05-13 12:30:00,140.21,140.23,140.16,140.19,1300.0,136.5781,136.5976,136.5294,136.5586,1300.0
2024-05-13 12:35:00,140.17,140.22,140.06,140.06,2606.0,136.5392,136.5879,136.432,136.432,2606.0
2024-05-13 12:40:00,140.04,140.1,139.91,139.92,5729.0,136.4125,136.471,136.2859,136.2956,5729.0
2024-05-13 12:45:00,139.89,139.93,139.8,139.8,6631.0,136.2664,136.3054,136.1787,136.1787,6631.0
2024-05-13 12:50:00,139.79,140.0,139.79,139.9,6220.0,136.169,136.3736,136.169,136.2762,6220.0
2024-05-13 12:55:00,139.9,139.9,139.73,139.81,6141.0,136.2762,136.2762,136.1106,136.1885,6141.0
2024-05-13 13:00:00,139.76,139.76,139.48,139.52,9063.0,136.1398,136.1398,135.867,135.906,9063.0
2024-05-13 13:05:00,139.47,139.48,139.36,139.46,4662.0,135.8573,135.867,135.7501,135.8476,4662.0
2024-05-13 13:10:00,139.45,139.46,139.3,139.46,6140.0,135.8378,135.8476,135.6917,135.8476,6140.0
2024-05-13 13:15:00,139.42,139.5,139.37,139.43,3620.0,135.8086,135.8865,135.7599,135.8183,3620.0
2024-05-13 13:20:00,139.45,139.57,139.43,139.43,3514.0,135.8378,135.9547,135.8183,135.8183,3514.0
2024-05-13 13:25:00,139.46,139.53,139.43,139.48,1789.0,135.8476,135.9157,135.8183,135.867,1789.0
2024-05-13 13:30:00,139.52,139.52,139.4,139.42,3995.0,135.906,135.906,135.7891,135.8086,3995.0
2024-05-13 13:35:00,139.4,139.74,139.36,139.62,5568.0,135.7891,136.1203,135.7501,136.0034,5568.0
2024-05-13 13:40:00,139.65,139.69,139.37,139.37,3043.0,136.0326,136.0716,135.7599,135.7599,3043.0
2024-05-13 13:45:00,139.41,139.41,139.26,139.26,1135.0,135.7988,135.7988,135.6527,135.6527,1135.0
2024-05-13 13:50:00,139.26,139.39,139.25,139.34,5935.0,135.6527,135.7794,135.643,135.7307,5935.0
2024-05-13 13:55:00,139.36,139.52,139.34,139.47,5854.0,135.7501,135.906,135.7307,135.8573,5854.0
2024-05-13 14:00:00,139.48,139.48,139.12,139.13,2344.0,135.867,135.867,135.5164,135.5261,2344.0
2024-05-13 14:05:00,139.13,139.22,139.05,139.18,3380.0,135.5261,135.6138,135.4482,135.5748,3380.0
2024-05-13 14:10:00,139.17,139.21,139.11,139.19,8495.0,135.5651,135.604,135.5066,135.5845,8495.0
2024-05-13 14:15:00,139.15,139.17,138.99,139.06,6045.0,135.5456,135.5651,135.3897,135.4579,6045.0
2024-05-13 14:20:00,139.09,139.15,139.04,139.13,6655.0,135.4871,135.5456,135.4384,135.5261,6655.0
2024-05-13 14:25:00,139.1,139.13,139.01,139.08,5807.0,135.4969,135.5261,135.4092,135.4774,5807.0
2024-05-13 14:30:00,139.07,139.19,139.07,139.17,6555.0,135.4677,135.5845,135.4677,135.5651,6555.0
2024-05-13 14:35:00,139.19,139.22,138.91,138.91,11059.0,135.5845,135.6138,135.3118,135.3118,11059.0
2024-05-13 14:40:00,138.89,138.9,138.84,138.89,4189.0,135.2923,135.3021,135.2436,135.2923,4189.0
2024-05-13 14:45:00,138.88,138.97,138.82,138.85,7567.0,135.2826,135.3702,135.2241,135.2534,7567.0
2024-05-13 14:50:00,138.81,138.83,138.58,138.63,7455.0,135.2144,135.2339,134.9903,135.0391,7455.0
2024-05-13 14:55:00,138.64,138.7,138.53,138.7,12461.0,135.0488,135.1072,134.9416,135.1072,12461.0
2024-05-13 15:00:00,138.69,138.69,138.47,138.52,7659.0,135.0975,135.0975,134.8832,134.9319,7659.0
2024-05-13 15:05:00,138.48,138.51,138.31,138.38,8525.0,134.8929,134.9222,134.7273,134.7955,8525.0
2024-05-13 15:10:00,138.4,138.58,138.38,138.51,13122.0,134.815,134.9903,134.7955,134.9222,13122.0
2024-05-13 15:15:00,138.53,138.58,138.4,138.51,10363.0,134.9416,134.9903,134.815,134.9222,10363.0
2024-05-13 15:20:00,138.5,138.57,138.18,138.19,36162.0,134.9124,134.9806,134.6007,134.6104,36162.0
2024-05-13 15:25:00,138.2,138.28,138.03,138.12,11290.0,134.6202,134.6981,134.4546,134.5423,11290.0
2024-05-13 15:30:00,138.14,138.15,138.01,138.1,12109.0,134.5617,134.5715,134.4351,134.5228,12109.0
2024-05-13 15:35:00,138.12,138.14,137.96,138.02,10391.0,134.5423,134.5617,134.3864,134.4449,10391.0
2024-05-13 15:40:00,137.98,138.32,137.98,138.06,24598.0,134.4059,134.7371,134.4059,134.4838,24598.0
2024-05-13 15:45:00,138.05,138.08,137.78,137.8,27439.0,134.4741,134.5033,134.2111,134.2306,27439.0
2024-05-13 15:50:00,137.75,137.98,137.66,137.88,60203.0,134.1818,134.4059,134.0942,134.3085,60203.0
2024-05-13 15:55:00,137.88,137.96,137.58,137.88,199012.0,134.3085,134.3864,134.0162,134.3085,199012.0
2024-05-14 09:30:00,139.78,140.46,139.6,140.32,30097.0,136.1593,136.8216,135.9839,136.6853,30097.0
2024-05-14 09:35:00,140.15,140.32,139.18,139.4,12352.0,136.5197,136.6853,135.5748,135.7891,12352.0
2024-05-14 09:40:00,139.49,139.84,139.16,139.16,21903.0,135.8768,136.2177,135.5553,135.5553,21903.0
2024-05-14 09:45:00,139.15,139.15,138.45,138.46,9631.0,135.5456,135.5456,134.8637,134.8735,9631.0
2024-05-14 09:50:00,138.51,138.8,138.3,138.72,27564.0,134.9222,135.2046,134.7176,135.1267,27564.0
2024-05-14 09:55:00,138.77,139.5,138.61,139.24,16359.0,135.1754,135.8865,135.0196,135.6333,16359.0
2024-05-14 10:00:00,139.36,139.75,139.27,139.35,18031.0,135.7501,136.13,135.6625,135.7404,18031.0
2024-05-14 10:05:00,139.48,140.11,139.32,140.09,11973.0,135.867,136.4807,135.7112,136.4612,11973.0
2024-05-14 10:10:00,140.1,140.26,139.82,139.91,10764.0,136.471,136.6268,136.1982,136.2859,10764.0
2024-05-14 10:15:00,139.88,139.99,139.5,139.5,16116.0,136.2567,136.3638,135.8865,135.8865,16116.0
2024-05-14 10:20:00,139.57,139.75,139.38,139.38,9985.0,135.9547,136.13,135.7696,135.7696,9985.0
2024-05-14 10:25:00,139.52,139.83,139.29,139.83,31193.0,135.906,136.208,135.682,136.208,31193.0
2024-05-14 10:30:00,139.82,139.89,139.32,139.52,10567.0,136.1982,136.2664,135.7112,135.906,10567.0
2024-05-14 10:35:00,139.52,139.56,139.24,139.45,36244.0,135.906,135.945,135.6333,135.8378,36244.0
2024-05-14 10:40:00,139.37,139.63,139.29,139.29,25242.0,135.7599,136.0131,135.682,135.682,25242.0
2024-05-14 10:45:00,139.29,139.58,139.29,139.57,13998.0,135.682,135.9644,135.682,135.9547,13998.0
2024-05-14 10:50:00,139.59,139.67,139.49,139.57,13064.0,135.9742,136.0521,135.8768,135.9547,13064.0
2024-05-14 10:55:00,139.57,139.59,139.4,139.52,8887.0,135.9547,135.9742,135.7891,135.906,8887.0
2024-05-14 11:00:00,139.52,139.69,139.5,139.58,6394.0,135.906,136.0716,135.8865,135.9644,6394.0
2024-05-14 11:05:00,139.56,139.59,139.41,139.48,19406.0,135.945,135.9742,135.7988,135.867,19406.0
2024-05-14 11:10:00,139.51,139.53,139.38,139.47,10331.0,135.8963,135.9157,135.7696,135.8573,10331.0
2024-05-14 11:15:00,139.46,139.46,139.01,139.18,23007.0,135.8476,135.8476,135.4092,135.5748,23007.0
2024-05-14 11:20:00,139.19,139.25,139.06,139.19,26342.0,135.5845,135.643,135.4579,135.5845,26342.0
2024-05-14 11:25:00,139.22,139.38,139.22,139.32,9323.0,135.6138,135.7696,135.6138,135.7112,9323.0
2024-05-14 11:30:00,139.35,139.35,139.25,139.31,2907.0,135.7404,135.7404,135.643,135.7014,2907.0
2024-05-14 11:35:00,139.34,139.51,139.11,139.5,8116.0,135.7307,135.8963,135.5066,135.8865,8116.0
2024-05-14 11:40:00,139.51,139.61,139.46,139.5,9495.0,135.8963,135.9937,135.8476,135.8865,9495.0
2024-05-14 11:45:00,139.5,139.51,139.16,139.4,11737.0,135.8865,135.8963,135.5553,135.7891,11737.0
2024-05-14 11:50:00,139.43,139.45,139.16,139.25,8667.0,135.8183,135.8378,135.5553,135.643,8667.0
2024-05-14 11:55:00,139.25,139.28,139.18,139.25,6843.0,135.643,135.6722,135.5748,135.643,6843.0
2024-05-14 12:00:00,139.27,139.46,139.19,139.44,4995.0,135.6625,135.8476,135.5845,135.8281,4995.0
2024-05-14 12:05:00,139.51,139.54,139.45,139.53,3350.0,135.8963,135.9255,135.8378,135.9157,3350.0
2024-05-14 12:10:00,139.52,139.53,139.23,139.29,4513.0,135.906,135.9157,135.6235,135.682,4513.0
2024-05-14 12:15:00,139.24,139.34,139.24,139.26,18348.0,135.6333,135.7307,135.6333,135.6527,18348.0
2024-05-14 12:20:00,139.23,139.5,139.23,139.48,15050.0,135.6235,135.8865,135.6235,135.867,15050.0
2024-05-14 12:25:00,139.43,139.63,139.43,139.62,2588.0,135.8183,136.0131,135.8183,136.0034,2588.0
2024-05-14 12:30:00,139.56,139.57,139.49,139.56,5615.0,135.945,135.9547,135.8768,135.945,5615.0
2024-05-14 12:35:00,139.55,139.59,139.47,139.59,4028.0,135.9352,135.9742,135.8573,135.9742,4028.0
2024-05-14 12:40:00,139.58,139.62,139.49,139.49,3261.0,135.9644,136.0034,135.8768,135.8768,3261.0
2024-05-14 12:45:00,139.5,139.5,139.28,139.3,8444.0,135.8865,135.8865,135.6722,135.6917,8444.0
2024-05-14 12:50:00,139.3,139.41,139.23,139.27,9537.0,135.6917,135.7988,135.6235,135.6625,9537.0
2024-05-14 12:55:00,139.3,139.58,139.29,139.44,6184.0,135.6917,135.9644,135.682,135.8281,6184.0
2024-05-14 13:00:00,139.51,139.6,139.39,139.39,5170.0,135.8963,135.9839,135.7794,135.7794,5170.0
2024-05-14 13:05:00,139.4,139.52,139.4,139.45,2328.0,135.7891,135.906,135.7891,135.8378,2328.0
2024-05-14 13:10:00,139.48,139.48,139.32,139.36,8721.0,135.867,135.867,135.7112,135.7501,8721.0
2024-05-14 13:15:00,139.36,139.42,139.31,139.37,14871.0,135.7501,135.8086,135.7014,135.7599,14871.0
2024-05-14 13:20:00,139.36,139.39,138.84,138.84,11006.0,135.7501,135.7794,135.2436,135.2436,11006.0
2024-05-14 13:25:00,138.84,139.42,138.8,139.36,10951.0,135.2436,135.8086,135.2046,135.7501,10951.0
2024-05-14 13:30:00,139.41,139.44,139.31,139.33,3692.0,135.7988,135.8281,135.7014,135.7209,3692.0
2024-05-14 13:35:00,139.34,139.34,139.19,139.24,5094.0,135.7307,135.7307,135.5845,135.6333,5094.0
2024-05-14 13:40:00,139.25,139.35,139.13,139.14,5386.0,135.643,135.7404,135.5261,135.5358,5386.0
2024-05-14 13:45:00,139.14,139.17,139.04,139.09,3299.0,135.5358,135.5651,135.4384,135.4871,3299.0
2024-05-14 13:50:00,139.04,139.04,138.78,139.0,7711.0,135.4384,135.4384,135.1852,135.3995,7711.0
2024-05-14 13:55:00,139.01,139.16,138.97,139.15,3325.0,135.4092,135.5553,135.3702,135.5456,3325.0
2024-05-14 14:00:00,139.14,139.3,139.13,139.13,4633.0,135.5358,135.6917,135.5261,135.5261,4633.0
2024-05-14 14:05:00,139.13,139.13,139.05,139.08,1946.0,135.5261,135.5261,135.4482,135.4774,1946.0
2024-05-14 14:10:00,139.11,139.12,139.0,139.03,4823.0,135.5066,135.5164,135.3995,135.4287,4823.0
2024-05-14 14:15:00,139.07,139.13,138.97,139.01,5580.0,135.4677,135.5261,135.3702,135.4092,5580.0
2024-05-14 14:20:00,139.02,139.12,138.95,139.04,7954.0,135.4189,135.5164,135.3508,135.4384,7954.0
2024-05-14 14:25:00,139.06,139.13,139.05,139.09,3981.0,135.4579,135.5261,135.4482,135.4871,3981.0
2024-05-14 14:30:00,139.09,139.23,139.06,139.23,4013.0,135.4871,135.6235,135.4579,135.6235,4013.0
2024-05-14 14:35:00,139.35,139.48,139.29,139.41,9327.0,135.7404,135.867,135.682,135.7988,9327.0
2024-05-14 14:40:00,139.44,139.6,139.38,139.39,7225.0,135.8281,135.9839,135.7696,135.7794,7225.0
2024-05-14 14:45:00,139.39,139.42,139.23,139.24,7853.0,135.7794,135.8086,135.6235,135.6333,7853.0
2024-05-14 14:50:00,139.25,139.26,139.15,139.19,8393.0,135.643,135.6527,135.5456,135.5845,8393.0
2024-05-14 14:55:00,139.23,139.58,139.22,139.56,6320.0,135.6235,135.9644,135.6138,135.945,6320.0
2024-05-14 15:00:00,139.57,139.68,139.57,139.68,5103.0,135.9547,136.0619,135.9547,136.0619,5103.0
2024-05-14 15:05:00,139.68,139.68,139.59,139.6,3334.0,136.0619,136.0619,135.9742,135.9839,3334.0
2024-05-14 15:10:00,139.6,139.62,139.48,139.5,4351.0,135.9839,136.0034,135.867,135.8865,4351.0
2024-05-14 15:15:00,139.48,139.48,139.37,139.38,6801.0,135.867,135.867,135.7599,135.7696,6801.0
2024-05-14 15:20:00,139.36,139.42,139.32,139.35,10761.0,135.7501,135.8086,135.7112,135.7404,10761.0
2024-05-14 15:25:00,139.35,139.51,139.21,139.39,19734.0,135.7404,135.8963,135.604,135.7794,19734.0
2024-05-14 15:30:00,139.41,139.67,139.38,139.64,9698.0,135.7988,136.0521,135.7696,136.0229,9698.0
2024-05-14 15:35:00,139.64,139.81,139.49,139.69,20497.0,136.0229,136.1885,135.8768,136.0716,20497.0
2024-05-14 15:40:00,139.72,139.87,139.65,139.87,10314.0,136.1008,136.2469,136.0326,136.2469,10314.0
2024-05-14 15:45:00,139.87,139.87,139.7,139.84,21136.0,136.2469,136.2469,136.0813,136.2177,21136.0
2024-05-14 15:50:00,139.85,140.16,139.83,140.05,36128.0,136.2274,136.5294,136.208,136.4223,36128.0
2024-05-14 15:55:00,140.06,140.45,140.05,140.27,91694.0,136.432,136.8119,136.4223,136.6366,91694.0
2024-05-15 09:30:00,140.57,140.95,140.25,140.95,15771.0,136.9288,137.299,136.6171,137.299,15771.0
2024-05-15 09:35:00,140.86,141.17,140.85,140.87,15929.0,137.2113,137.5133,137.2015,137.221,15929.0
2024-05-15 09:40:00,141.2,141.78,140.79,141.78,30855.0,137.5425,138.1075,137.1431,138.1075,30855.0
2024-05-15 09:45:00,141.68,142.13,141.42,142.09,12365.0,138.01,138.4484,137.7568,138.4094,12365.0
2024-05-15 09:50:00,142.05,142.38,141.89,142.37,20866.0,138.3705,138.6919,138.2146,138.6822,20866.0
2024-05-15 09:55:00,142.31,142.76,142.02,142.64,39233.0,138.6237,139.0621,138.3412,138.9452,39233.0
2024-05-15 10:00:00,142.65,142.88,142.4,142.59,29722.0,138.9549,139.179,138.7114,138.8965,29722.0
2024-05-15 10:05:00,142.5,142.62,141.79,141.89,7352.0,138.8088,138.9257,138.1172,138.2146,7352.0
2024-05-15 10:10:00,141.86,142.03,141.68,141.78,5889.0,138.1854,138.351,138.01,138.1075,5889.0
2024-05-15 10:15:00,141.65,141.96,141.53,141.96,9647.0,137.9808,138.2828,137.8639,138.2828,9647.0
2024-05-15 10:20:00,142.13,142.25,142.02,142.24,2915.0,138.4484,138.5653,138.3412,138.5555,2915.0
2024-05-15 10:25:00,142.17,142.32,141.96,142.09,12373.0,138.4874,138.6335,138.2828,138.4094,12373.0
2024-05-15 10:30:00,142.09,142.12,141.9,142.03,9767.0,138.4094,138.4386,138.2243,138.351,9767.0
2024-05-15 10:35:00,142.0,142.22,141.92,142.22,11939.0,138.3218,138.5361,138.2438,138.5361,11939.0
2024-05-15 10:40:00,142.21,142.28,141.98,142.06,11751.0,138.5263,138.5945,138.3023,138.3802,11751.0
2024-05-15 10:45:00,142.12,142.13,141.98,142.12,6607.0,138.4386,138.4484,138.3023,138.4386,6607.0
2024-05-15 10:50:00,142.13,142.36,142.06,142.28,33729.0,138.4484,138.6724,138.3802,138.5945,33729.0
2024-05-15 10:55:00,142.3,142.33,141.4,141.45,57225.0,138.614,138.6432,137.7373,137.786,57225.0
2024-05-15 11:00:00,141.44,141.85,141.44,141.59,40657.0,137.7763,138.1756,137.7763,137.9224,40657.0
2024-05-15 11:05:00,141.59,141.92,141.58,141.69,14554.0,137.9224,138.2438,137.9126,138.0198,14554.0
2024-05-15 11:10:00,141.67,141.79,141.4,141.5,25841.0,138.0003,138.1172,137.7373,137.8347,25841.0
2024-05-15 11:15:00,141.65,141.78,141.62,141.76,3521.0,137.9808,138.1075,137.9516,138.088,3521.0
2024-05-15 11:20:00,141.72,141.8,141.58,141.6,15356.0,138.049,138.1269,137.9126,137.9321,15356.0
2024-05-15 11:25:00,141.7,141.81,141.6,141.78,19362.0,138.0295,138.1367,137.9321,138.1075,19362.0
2024-05-15 11:30:00,141.69,142.0,141.64,141.81,8352.0,138.0198,138.3218,137.9711,138.1367,8352.0
2024-05-15 11:35:00,141.81,141.98,141.81,141.91,3560.0,138.1367,138.3023,138.1367,138.2341,3560.0
2024-05-15 11:40:00,141.94,141.99,141.89,141.92,5320.0,138.2633,138.312,138.2146,138.2438,5320.0
2024-05-15 11:45:00,141.93,141.99,141.78,141.78,3119.0,138.2536,138.312,138.1075,138.1075,3119.0
2024-05-15 11:50:00,141.78,141.88,141.71,141.71,3777.0,138.1075,138.2049,138.0393,138.0393,3777.0
2024-05-15 11:55:00,141.71,141.81,141.58,141.62,12735.0,138.0393,138.1367,137.9126,137.9516,12735.0
2024-05-15 12:00:00,141.56,141.56,141.08,141.24,6708.0,137.8932,137.8932,137.4256,137.5814,6708.0
2024-05-15 12:05:00,141.21,141.32,141.2,141.25,2895.0,137.5522,137.6594,137.5425,137.5912,2895.0
2024-05-15 12:10:00,141.31,141.56,141.3,141.56,6285.0,137.6496,137.8932,137.6399,137.8932,6285.0
2024-05-15 12:15:00,141.5,141.51,141.43,141.48,2659.0,137.8347,137.8445,137.7665,137.8152,2659.0
2024-05-15 12:20:00,141.5,141.56,141.35,141.4,3947.0,137.8347,137.8932,137.6886,137.7373,3947.0
2024-05-15 12:25:00,141.44,141.64,141.43,141.59,7723.0,137.7763,137.9711,137.7665,137.9224,7723.0
2024-05-15 12:30:00,141.64,141.64,141.45,141.59,8704.0,137.9711,137.9711,137.786,137.9224,8704.0
2024-05-15 12:35:00,141.53,141.65,141.45,141.59,11219.0,137.8639,137.9808,137.786,137.9224,11219.0
2024-05-15 12:40:00,141.58,141.73,141.55,141.7,29228.0,137.9126,138.0588,137.8834,138.0295,29228.0
2024-05-15 12:45:00,141.74,141.9,141.74,141.87,7499.0,138.0685,138.2243,138.0685,138.1951,7499.0
2024-05-15 12:50:00,141.86,141.86,141.76,141.82,8902.0,138.1854,138.1854,138.088,138.1464,8902.0
2024-05-15 12:55:00,141.82,141.84,141.12,141.28,23996.0,138.1464,138.1659,137.4646,137.6204,23996.0
2024-05-15 13:00:00,141.28,141.35,140.87,140.92,2356.0,137.6204,137.6886,137.221,137.2697,2356.0
2024-05-15 13:05:00,141.02,141.16,140.79,140.95,24270.0,137.3671,137.5035,137.1431,137.299,24270.0
2024-05-15 13:10:00,140.94,141.17,140.94,141.02,6491.0,137.2892,137.5133,137.2892,137.3671,6491.0
2024-05-15 13:15:00,140.99,141.06,140.91,140.97,5385.0,137.3379,137.4061,137.26,137.3184,5385.0
2024-05-15 13:20:00,140.97,141.0,140.89,140.93,11384.0,137.3184,137.3477,137.2405,137.2795,11384.0
2024-05-15 13:25:00,140.89,141.21,140.89,141.2,3735.0,137.2405,137.5522,137.2405,137.5425,3735.0
2024-05-15 13:30:00,141.19,141.29,141.13,141.29,2734.0,137.5327,137.6301,137.4743,137.6301,2734.0
2024-05-15 13:35:00,141.29,141.29,140.98,141.03,4978.0,137.6301,137.6301,137.3282,137.3769,4978.0
2024-05-15 13:40:00,141.06,141.08,140.97,140.98,3576.0,137.4061,137.4256,137.3184,137.3282,3576.0
2024-05-15 13:45:00,141.01,141.08,140.95,140.99,8769.0,137.3574,137.4256,137.299,137.3379,8769.0
2024-05-15 13:50:00,140.97,141.1,140.97,141.06,7268.0,137.3184,137.4451,137.3184,137.4061,7268.0
2024-05-15 13:55:00,141.05,141.08,140.88,141.08,11925.0,137.3964,137.4256,137.2308,137.4256,11925.0
2024-05-15 14:00:00,141.0,141.24,140.93,141.1,8691.0,137.3477,137.5814,137.2795,137.4451,8691.0
2024-05-15 14:05:00,141.06,141.16,141.05,141.11,3750.0,137.4061,137.5035,137.3964,137.4548,3750.0
2024-05-15 14:10:00,141.07,141.14,141.0,141.06,3950.0,137.4158,137.484,137.3477,137.4061,3950.0
2024-05-15 14:15:00,141.07,141.1,141.0,141.01,3420.0,137.4158,137.4451,137.3477,137.3574,3420.0
2024-05-15 14:20:00,141.03,141.12,140.98,141.09,2778.0,137.3769,137.4646,137.3282,137.4353,2778.0
2024-05-15 14:25:00,141.13,141.15,140.98,141.15,5900.0,137.4743,137.4938,137.3282,137.4938,5900.0
2024-05-15 14:30:00,141.18,141.21,140.96,140.99,6901.0,137.523,137.5522,137.3087,137.3379,6901.0
2024-05-15 14:35:00,140.98,141.06,140.92,141.03,8127.0,137.3282,137.4061,137.2697,137.3769,8127.0
2024-05-15 14:40:00,141.01,141.06,140.95,141.0,3341.0,137.3574,137.4061,137.299,137.3477,3341.0
2024-05-15 14:45:00,141.02,141.06,140.95,141.0,3352.0,137.3671,137.4061,137.299,137.3477,3352.0
2024-05-15 14:50:00,141.06,141.06,140.96,140.99,4101.0,137.4061,137.4061,137.3087,137.3379,4101.0
2024-05-15 14:55:00,140.99,141.12,140.99,141.06,8692.0,137.3379,137.4646,137.3379,137.4061,8692.0
2024-05-15 15:00:00,141.05,141.3,141.04,141.08,16357.0,137.3964,137.6399,137.3866,137.4256,16357.0
2024-05-15 15:05:00,141.1,141.1,140.96,140.99,6433.0,137.4451,137.4451,137.3087,137.3379,6433.0
2024-05-15 15:10:00,140.98,141.05,140.82,140.84,7715.0,137.3282,137.3964,137.1723,137.1918,7715.0
2024-05-15 15:15:00,140.8,140.91,140.76,140.79,13690.0,137.1528,137.26,137.1139,137.1431,13690.0
2024-05-15 15:20:00,140.78,140.92,140.76,140.92,18036.0,137.1334,137.2697,137.1139,137.2697,18036.0
2024-05-15 15:25:00,140.93,141.03,140.9,141.02,17660.0,137.2795,137.3769,137.2503,137.3671,17660.0
2024-05-15 15:30:00,141.02,141.05,140.87,140.89,14918.0,137.3671,137.3964,137.221,137.2405,14918.0
2024-05-15 15:35:00,140.9,141.07,140.87,140.99,25454.0,137.2503,137.4158,137.221,137.3379,25454.0
2024-05-15 15:40:00,140.96,140.99,140.75,140.81,25893.0,137.3087,137.3379,137.1041,137.1626,25893.0
2024-05-15 15:45:00,140.8,141.01,140.75,140.94,34840.0,137.1528,137.3574,137.1041,137.2892,34840.0
2024-05-15 15:50:00,140.96,141.25,140.96,141.2,43607.0,137.3087,137.5912,137.3087,137.5425,43607.0
2024-05-15 15:55:00,141.18,141.38,140.99,141.07,134251.0,137.523,137.7178,137.3379,137.4158,134251.0
2024-05-16 09:30:00,145.28,147.55,145.0,146.64,113679.0,141.5168,143.728,141.244,142.8416,113679.0
2024-05-16 09:35:00,146.64,147.87,146.55,147.18,86090.0,142.8416,144.0397,142.7539,143.3676,86090.0
2024-05-16 09:40:00,147.21,147.7,146.72,146.91,61224.0,143.3968,143.8741,142.9195,143.1046,61224.0
2024-05-16 09:45:00,146.81,146.87,146.13,146.31,24982.0,143.0072,143.0656,142.3448,142.5201,24982.0
2024-05-16 09:50:00,146.23,146.58,144.93,145.02,49511.0,142.4422,142.7831,141.1759,141.2635,49511.0
2024-05-16 09:55:00,145.02,145.86,144.82,145.71,105338.0,141.2635,142.0818,141.0687,141.9357,105338.0
2024-05-16 10:00:00,145.71,145.93,145.4,145.61,21412.0,141.9357,142.15,141.6337,141.8382,21412.0
2024-05-16 10:05:00,145.71,146.23,145.33,145.95,43817.0,141.9357,142.4422,141.5655,142.1694,43817.0
2024-05-16 10:10:00,145.9,146.05,145.74,145.88,27839.0,142.1207,142.2668,141.9649,142.1013,27839.0
2024-05-16 10:15:00,145.88,146.19,145.76,146.0,14456.0,142.1013,142.4032,141.9844,142.2181,14456.0
2024-05-16 10:20:00,146.02,146.16,145.6,145.66,31508.0,142.2376,142.374,141.8285,141.887,31508.0
2024-05-16 10:25:00,145.71,145.99,145.64,145.94,40183.0,141.9357,142.2084,141.8675,142.1597,40183.0
2024-05-16 10:30:00,145.91,146.41,145.87,146.34,29238.0,142.1305,142.6175,142.0915,142.5493,29238.0
2024-05-16 10:35:00,146.29,146.34,145.88,146.21,18358.0,142.5006,142.5493,142.1013,142.4227,18358.0
2024-05-16 10:40:00,146.17,146.38,145.84,145.94,17079.0,142.3837,142.5883,142.0623,142.1597,17079.0
2024-05-16 10:45:00,145.94,145.95,145.49,145.49,20726.0,142.1597,142.1694,141.7214,141.7214,20726.0
2024-05-16 10:50:00,145.55,145.86,145.52,145.74,9149.0,141.7798,142.0818,141.7506,141.9649,9149.0
2024-05-16 10:55:00,145.81,145.93,145.25,145.42,27963.0,142.0331,142.15,141.4876,141.6532,27963.0
2024-05-16 11:00:00,145.41,145.52,145.32,145.5,7623.0,141.6434,141.7506,141.5558,141.7311,7623.0
2024-05-16 11:05:00,145.5,145.63,145.2,145.2,13872.0,141.7311,141.8577,141.4389,141.4389,13872.0
2024-05-16 11:10:00,145.19,145.38,145.11,145.36,16690.0,141.4291,141.6142,141.3512,141.5947,16690.0
2024-05-16 11:15:00,145.32,145.7,145.32,145.62,13959.0,141.5558,141.9259,141.5558,141.848,13959.0
2024-05-16 11:20:00,145.62,145.62,145.26,145.51,29167.0,141.848,141.848,141.4973,141.7408,29167.0
2024-05-16 11:25:00,145.49,145.95,145.49,145.87,26020.0,141.7214,142.1694,141.7214,142.0915,26020.0
2024-05-16 11:30:00,145.89,146.0,145.81,145.84,24834.0,142.111,142.2181,142.0331,142.0623,24834.0
2024-05-16 11:35:00,145.84,146.48,145.84,146.22,26889.0,142.0623,142.6857,142.0623,142.4324,26889.0
2024-05-16 11:40:00,146.26,146.31,145.99,146.14,12881.0,142.4714,142.5201,142.2084,142.3545,12881.0
2024-05-16 11:45:00,146.17,146.32,146.1,146.23,10725.0,142.3837,142.5299,142.3156,142.4422,10725.0
2024-05-16 11:50:00,146.27,146.27,145.98,146.19,10827.0,142.4812,142.4812,142.1987,142.4032,10827.0
2024-05-16 11:55:00,146.19,146.33,146.04,146.05,12416.0,142.4032,142.5396,142.2571,142.2668,12416.0
2024-05-16 12:00:00,146.18,146.38,146.12,146.38,28916.0,142.3935,142.5883,142.335,142.5883,28916.0
2024-05-16 12:05:00,146.43,146.59,146.26,146.54,16287.0,142.637,142.7929,142.4714,142.7442,16287.0
2024-05-16 12:10:00,146.55,146.83,146.52,146.83,9613.0,142.7539,143.0266,142.7247,143.0266,9613.0
2024-05-16 12:15:00,146.84,146.85,146.42,146.48,11992.0,143.0364,143.0461,142.6273,142.6857,11992.0
2024-05-16 12:20:00,146.47,146.51,146.31,146.41,9824.0,142.676,142.7149,142.5201,142.6175,9824.0
2024-05-16 12:25:00,146.43,146.52,146.35,146.39,9206.0,142.637,142.7247,142.5591,142.598,9206.0
2024-05-16 12:30:00,146.36,146.39,146.16,146.22,7025.0,142.5688,142.598,142.374,142.4324,7025.0
2024-05-16 12:35:00,146.22,146.23,145.98,146.04,7655.0,142.4324,142.4422,142.1987,142.2571,7655.0
2024-05-16 12:40:00,146.06,146.09,145.92,145.98,6752.0,142.2766,142.3058,142.1402,142.1987,6752.0
2024-05-16 12:45:00,145.98,145.99,145.8,145.99,5515.0,142.1987,142.2084,142.0233,142.2084,5515.0
2024-05-16 12:50:00,145.96,146.12,145.92,146.12,6313.0,142.1792,142.335,142.1402,142.335,6313.0
2024-05-16 12:55:00,146.05,146.1,145.9,145.95,6710.0,142.2668,142.3156,142.1207,142.1694,6710.0
2024-05-16 13:00:00,145.93,146.07,145.89,145.97,6169.0,142.15,142.2863,142.111,142.1889,6169.0
2024-05-16 13:05:00,146.01,146.23,145.96,146.21,5948.0,142.2279,142.4422,142.1792,142.4227,5948.0
2024-05-16 13:10:00,146.2,146.46,146.2,146.31,9027.0,142.413,142.6662,142.413,142.5201,9027.0
2024-05-16 13:15:00,146.32,146.33,146.22,146.27,6170.0,142.5299,142.5396,142.4324,142.4812,6170.0
2024-05-16 13:20:00,146.31,146.32,146.03,146.2,11962.0,142.5201,142.5299,142.2474,142.413,11962.0
2024-05-16 13:25:00,146.15,146.43,146.15,146.34,9841.0,142.3643,142.637,142.3643,142.5493,9841.0
2024-05-16 13:30:00,146.38,146.54,146.34,146.44,6547.0,142.5883,142.7442,142.5493,142.6467,6547.0
2024-05-16 13:35:00,146.39,146.44,146.08,146.09,7332.0,142.598,142.6467,142.2961,142.3058,7332.0
2024-05-16 13:40:00,146.06,146.29,146.05,146.29,7008.0,142.2766,142.5006,142.2668,142.5006,7008.0
2024-05-16 13:45:00,146.15,146.17,145.98,146.13,6344.0,142.3643,142.3837,142.1987,142.3448,6344.0
2024-05-16 13:50:00,146.1,146.28,146.08,146.22,8848.0,142.3156,142.4909,142.2961,142.4324,8848.0
2024-05-16 13:55:00,146.18,146.34,146.15,146.32,6873.0,142.3935,142.5493,142.3643,142.5299,6873.0
2024-05-16 14:00:00,146.28,146.44,146.28,146.28,9358.0,142.4909,142.6467,142.4909,142.4909,9358.0
2024-05-16 14:05:00,146.3,146.3,145.79,145.85,15775.0,142.5104,142.5104,142.0136,142.072,15775.0
2024-05-16 14:10:00,145.86,146.23,145.84,146.15,18827.0,142.0818,142.4422,142.0623,142.3643,18827.0
2024-05-16 14:15:00,146.1,146.13,145.95,146.1,7402.0,142.3156,142.3448,142.1694,142.3156,7402.0
2024-05-16 14:20:00,146.13,146.19,146.0,146.08,10235.0,142.3448,142.4032,142.2181,142.2961,10235.0
2024-05-16 14:25:00,146.07,146.11,145.97,146.01,11282.0,142.2863,142.3253,142.1889,142.2279,11282.0
2024-05-16 14:30:00,146.02,146.28,145.99,146.05,8552.0,142.2376,142.4909,142.2084,142.2668,8552.0
2024-05-16 14:35:00,146.03,146.12,145.88,145.91,7436.0,142.2474,142.335,142.1013,142.1305,7436.0
2024-05-16 14:40:00,145.91,146.15,145.91,146.07,11810.0,142.1305,142.3643,142.1305,142.2863,11810.0
2024-05-16 14:45:00,146.09,146.12,145.98,146.03,7384.0,142.3058,142.335,142.1987,142.2474,7384.0
2024-05-16 14:50:00,146.03,146.31,145.97,146.13,14402.0,142.2474,142.5201,142.1889,142.3448,14402.0
2024-05-16 14:55:00,146.16,146.17,146.03,146.03,3501.0,142.374,142.3837,142.2474,142.2474,3501.0
2024-05-16 15:00:00,146.06,146.14,145.95,146.01,8223.0,142.2766,142.3545,142.1694,142.2279,8223.0
2024-05-16 15:05:00,145.98,146.01,145.75,145.87,17932.0,142.1987,142.2279,141.9746,142.0915,17932.0
2024-05-16 15:10:00,145.83,146.09,145.83,146.04,9718.0,142.0525,142.3058,142.0525,142.2571,9718.0
2024-05-16 15:15:00,146.04,146.16,145.96,146.16,13138.0,142.2571,142.374,142.1792,142.374,13138.0
2024-05-16 15:20:00,146.2,146.28,145.98,146.04,10238.0,142.413,142.4909,142.1987,142.2571,10238.0
2024-05-16 15:25:00,146.02,146.18,145.97,146.04,12491.0,142.2376,142.3935,142.1889,142.2571,12491.0
2024-05-16 15:30:00,146.03,146.36,145.96,146.34,20926.0,142.2474,142.5688,142.1792,142.5493,20926.0
2024-05-16 15:35:00,146.38,146.5,146.18,146.35,39282.0,142.5883,142.7052,142.3935,142.5591,39282.0
2024-05-16 15:40:00,146.3,147.0,146.3,146.93,82097.0,142.5104,143.1922,142.5104,143.1241,82097.0
2024-05-16 15:45:00,146.88,147.14,146.64,147.06,53918.0,143.0754,143.3286,142.8416,143.2507,53918.0
2024-05-16 15:50:00,147.08,147.38,146.94,147.16,104709.0,143.2702,143.5624,143.1338,143.3481,104709.0
2024-05-16 15:55:00,147.13,147.15,146.54,146.57,224186.0,143.3189,143.3384,142.7442,142.7734,224186.0
2024-05-17 09:30:00,145.37,145.37,145.0,145.22,48453.0,141.6045,141.6045,141.244,141.4583,48453.0
2024-05-17 09:35:00,145.36,145.37,143.48,143.81,34689.0,141.5947,141.6045,139.7634,140.0849,34689.0
2024-05-17 09:40:00,143.67,143.82,143.34,143.46,35170.0,139.9485,140.0946,139.627,139.7439,35170.0
2024-05-17 09:45:00,143.48,144.24,143.32,144.0,25531.0,139.7634,140.5037,139.6076,140.27,25531.0
2024-05-17 09:50:00,144.1,144.24,143.93,144.03,11882.0,140.3674,140.5037,140.2018,140.2992,11882.0
2024-05-17 09:55:00,144.06,144.19,143.57,143.71,32093.0,140.3284,140.455,139.8511,139.9875,32093.0
2024-05-17 10:00:00,143.7,143.72,143.15,143.52,43384.0,139.9777,139.9972,139.442,139.8024,43384.0
2024-05-17 10:05:00,143.58,143.77,143.14,143.3,17910.0,139.8608,140.0459,139.4322,139.5881,17910.0
2024-05-17 10:10:00,143.31,143.53,142.79,142.8,19504.0,139.5978,139.8121,139.0913,139.101,19504.0
2024-05-17 10:15:00,142.81,143.53,142.79,143.5,13069.0,139.1108,139.8121,139.0913,139.7829,13069.0
2024-05-17 10:20:00,143.36,143.44,143.11,143.44,10578.0,139.6465,139.7245,139.403,139.7245,10578.0
2024-05-17 10:25:00,143.48,143.54,143.17,143.32,8647.0,139.7634,139.8219,139.4615,139.6076,8647.0
2024-05-17 10:30:00,143.34,143.48,142.98,142.98,14536.0,139.627,139.7634,139.2764,139.2764,14536.0
2024-05-17 10:35:00,142.88,143.38,142.88,142.93,14648.0,139.179,139.666,139.179,139.2277,14648.0
2024-05-17 10:40:00,143.0,143.41,142.91,143.28,19046.0,139.2959,139.6952,139.2082,139.5686,19046.0
2024-05-17 10:45:00,143.22,143.41,143.02,143.37,22932.0,139.5102,139.6952,139.3153,139.6563,22932.0
2024-05-17 10:50:00,143.4,143.4,143.24,143.31,12428.0,139.6855,139.6855,139.5296,139.5978,12428.0
2024-05-17 10:55:00,143.31,143.46,143.09,143.45,20897.0,139.5978,139.7439,139.3835,139.7342,20897.0
2024-05-17 11:00:00,143.43,143.59,143.37,143.39,16600.0,139.7147,139.8706,139.6563,139.6758,16600.0
2024-05-17 11:05:00,143.39,143.39,143.04,143.09,20096.0,139.6758,139.6758,139.3348,139.3835,20096.0
2024-05-17 11:10:00,143.13,143.56,143.07,143.52,18817.0,139.4225,139.8413,139.364,139.8024,18817.0
2024-05-17 11:15:00,143.6,143.6,143.39,143.47,10350.0,139.8803,139.8803,139.6758,139.7537,10350.0
2024-05-17 11:20:00,143.47,143.57,143.38,143.39,14188.0,139.7537,139.8511,139.666,139.6758,14188.0
2024-05-17 11:25:00,143.39,143.5,143.02,143.05,16116.0,139.6758,139.7829,139.3153,139.3446,16116.0
2024-05-17 11:30:00,143.05,143.38,143.05,143.38,17904.0,139.3446,139.666,139.3446,139.666,17904.0
2024-05-17 11:35:00,143.41,143.45,143.07,143.36,25857.0,139.6952,139.7342,139.364,139.6465,25857.0
2024-05-17 11:40:00,143.38,143.7,143.37,143.55,9896.0,139.666,139.9777,139.6563,139.8316,9896.0
2024-05-17 11:45:00,143.62,143.66,143.42,143.47,18265.0,139.8998,139.9388,139.705,139.7537,18265.0
2024-05-17 11:50:00,143.5,143.61,143.31,143.57,12398.0,139.7829,139.8901,139.5978,139.8511,12398.0
2024-05-17 11:55:00,143.61,143.62,143.38,143.5,9466.0,139.8901,139.8998,139.666,139.7829,9466.0
2024-05-17 12:00:00,143.52,143.87,143.48,143.69,33950.0,139.8024,140.1433,139.7634,139.968,33950.0
2024-05-17 12:05:00,143.63,143.63,143.29,143.33,7653.0,139.9095,139.9095,139.5783,139.6173,7653.0
2024-05-17 12:10:00,143.31,143.56,143.26,143.42,11393.0,139.5978,139.8413,139.5491,139.705,11393.0
2024-05-17 12:15:00,143.53,143.53,143.32,143.39,7100.0,139.8121,139.8121,139.6076,139.6758,7100.0
2024-05-17 12:20:00,143.39,143.39,143.16,143.27,8146.0,139.6758,139.6758,139.4517,139.5589,8146.0
2024-05-17 12:25:00,143.28,143.33,143.2,143.22,6939.0,139.5686,139.6173,139.4907,139.5102,6939.0
2024-05-17 12:30:00,143.22,143.4,143.19,143.3,9419.0,139.5102,139.6855,139.4809,139.5881,9419.0
2024-05-17 12:35:00,143.34,143.34,143.22,143.22,8097.0,139.627,139.627,139.5102,139.5102,8097.0
2024-05-17 12:40:00,143.19,143.22,143.04,143.11,7474.0,139.4809,139.5102,139.3348,139.403,7474.0
2024-05-17 12:45:00,143.12,143.34,143.02,143.33,9666.0,139.4127,139.627,139.3153,139.6173,9666.0
2024-05-17 12:50:00,143.3,143.31,143.21,143.3,5060.0,139.5881,139.5978,139.5004,139.5881,5060.0
2024-05-17 12:55:00,143.35,143.37,143.24,143.3,7948.0,139.6368,139.6563,139.5296,139.5881,7948.0
2024-05-17 13:00:00,143.29,143.33,143.23,143.32,6969.0,139.5783,139.6173,139.5199,139.6076,6969.0
2024-05-17 13:05:00,143.32,143.49,143.28,143.28,6867.0,139.6076,139.7732,139.5686,139.5686,6867.0
2024-05-17 13:10:00,143.31,143.43,143.23,143.31,13601.0,139.5978,139.7147,139.5199,139.5978,13601.0
2024-05-17 13:15:00,143.33,143.35,143.09,143.09,6152.0,139.6173,139.6368,139.3835,139.3835,6152.0
2024-05-17 13:20:00,143.06,143.17,142.92,143.17,10240.0,139.3543,139.4615,139.2179,139.4615,10240.0
2024-05-17 13:25:00,143.16,143.25,143.1,143.15,7492.0,139.4517,139.5394,139.3933,139.442,7492.0
2024-05-17 13:30:00,143.12,143.17,143.05,143.06,7593.0,139.4127,139.4615,139.3446,139.3543,7593.0
2024-05-17 13:35:00,143.06,143.17,143.0,143.09,18129.0,139.3543,139.4615,139.2959,139.3835,18129.0
2024-05-17 13:40:00,143.09,143.26,143.06,143.08,10892.0,139.3835,139.5491,139.3543,139.3738,10892.0
2024-05-17 13:45:00,143.07,143.44,143.07,143.21,20242.0,139.364,139.7245,139.364,139.5004,20242.0
2024-05-17 13:50:00,143.25,143.27,143.11,143.11,14545.0,139.5394,139.5589,139.403,139.403,14545.0
2024-05-17 13:55:00,143.17,143.17,142.89,142.96,13751.0,139.4615,139.4615,139.1887,139.2569,13751.0
2024-05-17 14:00:00,142.97,143.03,142.79,142.81,9687.0,139.2666,139.3251,139.0913,139.1108,9687.0
2024-05-17 14:05:00,142.78,142.93,142.74,142.8,10686.0,139.0816,139.2277,139.0426,139.101,10686.0
2024-05-17 14:10:00,142.8,142.84,142.36,142.38,15141.0,139.101,139.14,138.6724,138.6919,15141.0
2024-05-17 14:15:00,142.42,142.6,142.27,142.6,16865.0,138.7309,138.9062,138.5848,138.9062,16865.0
2024-05-17 14:20:00,142.63,142.79,142.6,142.74,8580.0,138.9354,139.0913,138.9062,139.0426,8580.0
2024-05-17 14:25:00,142.73,142.74,142.52,142.52,6478.0,139.0328,139.0426,138.8283,138.8283,6478.0
2024-05-17 14:30:00,142.55,142.61,142.42,142.44,6391.0,138.8575,138.916,138.7309,138.7504,6391.0
2024-05-17 14:35:00,142.4,142.4,142.16,142.17,9423.0,138.7114,138.7114,138.4776,138.4874,9423.0
2024-05-17 14:40:00,142.21,142.26,142.15,142.17,7843.0,138.5263,138.575,138.4679,138.4874,7843.0
2024-05-17 14:45:00,142.17,142.44,142.17,142.41,11181.0,138.4874,138.7504,138.4874,138.7211,11181.0
2024-05-17 14:50:00,142.4,142.48,142.4,142.48,10328.0,138.7114,138.7893,138.7114,138.7893,10328.0
2024-05-17 14:55:00,142.49,142.54,142.36,142.37,12400.0,138.7991,138.8478,138.6724,138.6822,12400.0
2024-05-17 15:00:00,142.36,142.36,141.89,141.94,13690.0,138.6724,138.6724,138.2146,138.2633,13690.0
2024-05-17 15:05:00,141.94,142.15,141.89,141.9,12462.0,138.2633,138.4679,138.2146,138.2243,12462.0
2024-05-17 15:10:00,141.9,141.9,141.67,141.89,27199.0,138.2243,138.2243,138.0003,138.2146,27199.0
2024-05-17 15:15:00,141.89,141.97,141.64,141.65,15630.0,138.2146,138.2925,137.9711,137.9808,15630.0
2024-05-17 15:20:00,141.65,141.69,141.57,141.66,17800.0,137.9808,138.0198,137.9029,137.9906,17800.0
2024-05-17 15:25:00,141.67,141.69,141.21,141.21,26901.0,138.0003,138.0198,137.5522,137.5522,26901.0
2024-05-17 15:30:00,141.2,141.7,141.2,141.7,35212.0,137.5425,138.0295,137.5425,138.0295,35212.0
2024-05-17 15:35:00,141.67,142.23,141.6,142.04,51973.0,138.0003,138.5458,137.9321,138.3607,51973.0
2024-05-17 15:40:00,142.02,142.12,141.64,141.64,55836.0,138.3412,138.4386,137.9711,137.9711,55836.0
2024-05-17 15:45:00,141.69,142.02,141.47,141.68,43612.0,138.0198,138.3412,137.8055,138.01,43612.0
2024-05-17 15:50:00,141.64,141.81,141.57,141.64,85570.0,137.9711,138.1367,137.9029,137.9711,85570.0
2024-05-17 15:55:00,141.62,142.21,141.62,142.16,202048.0,137.9516,138.5263,137.9516,138.4776,202048.0
2024-05-20 09:30:00,141.38,141.45,140.44,140.5,27858.0,137.7178,137.786,136.8022,136.8606,27858.0
2024-05-20 09:35:00,140.4,140.58,139.19,139.55,22930.0,136.7632,136.9385,135.5845,135.9352,22930.0
2024-05-20 09:40:00,139.62,139.92,139.29,139.5,17856.0,136.0034,136.2956,135.682,135.8865,17856.0
2024-05-20 09:45:00,139.57,140.24,139.39,140.02,8448.0,135.9547,136.6073,135.7794,136.393,8448.0
2024-05-20 09:50:00,140.05,140.53,139.92,140.5,14266.0,136.4223,136.8898,136.2956,136.8606,14266.0
2024-05-20 09:55:00,140.48,141.0,140.4,140.8,7514.0,136.8411,137.3477,136.7632,137.1528,7514.0
2024-05-20 10:00:00,140.84,141.08,140.53,140.62,6668.0,137.1918,137.4256,136.8898,136.9775,6668.0
2024-05-20 10:05:00,140.63,140.67,140.13,140.37,6695.0,136.9872,137.0262,136.5002,136.734,6695.0
2024-05-20 10:10:00,140.31,140.87,140.27,140.6,16260.0,136.6755,137.221,136.6366,136.958,16260.0
2024-05-20 10:15:00,140.54,140.64,140.25,140.64,5047.0,136.8996,136.997,136.6171,136.997,5047.0
2024-05-20 10:20:00,140.66,140.87,140.49,140.49,4995.0,137.0165,137.221,136.8509,136.8509,4995.0
2024-05-20 10:25:00,140.53,140.53,140.31,140.34,5592.0,136.8898,136.8898,136.6755,136.7048,5592.0
2024-05-20 10:30:00,140.25,140.73,140.2,140.73,6656.0,136.6171,137.0847,136.5684,137.0847,6656.0
2024-05-20 10:35:00,140.74,140.84,140.54,140.55,11365.0,137.0944,137.1918,136.8996,136.9093,11365.0
2024-05-20 10:40:00,140.58,140.62,140.28,140.44,5982.0,136.9385,136.9775,136.6463,136.8022,5982.0
2024-05-20 10:45:00,140.38,140.53,140.25,140.33,11527.0,136.7437,136.8898,136.6171,136.695,11527.0
2024-05-20 10:50:00,140.43,140.58,140.39,140.44,10885.0,136.7924,136.9385,136.7535,136.8022,10885.0
2024-05-20 10:55:00,140.47,140.51,140.02,140.11,5002.0,136.8314,136.8704,136.393,136.4807,5002.0
2024-05-20 11:00:00,140.04,140.23,139.92,139.92,5902.0,136.4125,136.5976,136.2956,136.2956,5902.0
2024-05-20 11:05:00,140.0,140.19,139.94,140.11,3784.0,136.3736,136.5586,136.3151,136.4807,3784.0
2024-05-20 11:10:00,140.03,140.04,139.76,139.76,10070.0,136.4028,136.4125,136.1398,136.1398,10070.0
2024-05-20 11:15:00,139.76,139.99,139.68,139.68,15369.0,136.1398,136.3638,136.0619,136.0619,15369.0
2024-05-20 11:20:00,139.68,139.78,139.64,139.7,9666.0,136.0619,136.1593,136.0229,136.0813,9666.0
2024-05-20 11:25:00,139.7,139.81,139.54,139.61,13354.0,136.0813,136.1885,135.9255,135.9937,13354.0
2024-05-20 11:30:00,139.65,139.77,139.62,139.68,6562.0,136.0326,136.1495,136.0034,136.0619,6562.0
2024-05-20 11:35:00,139.64,139.72,139.44,139.5,15791.0,136.0229,136.1008,135.8281,135.8865,15791.0
2024-05-20 11:40:00,139.44,139.52,139.32,139.39,6485.0,135.8281,135.906,135.7112,135.7794,6485.0
2024-05-20 11:45:00,139.47,139.65,139.41,139.64,12464.0,135.8573,136.0326,135.7988,136.0229,12464.0
2024-05-20 11:50:00,139.7,139.77,139.7,139.77,5070.0,136.0813,136.1495,136.0813,136.1495,5070.0
2024-05-20 11:55:00,139.77,139.82,139.66,139.76,4731.0,136.1495,136.1982,136.0424,136.1398,4731.0
2024-05-20 12:00:00,139.73,139.73,139.4,139.4,4401.0,136.1106,136.1106,135.7891,135.7891,4401.0
2024-05-20 12:05:00,139.39,139.47,139.28,139.29,7955.0,135.7794,135.8573,135.6722,135.682,7955.0
2024-05-20 12:10:00,139.29,139.56,139.29,139.47,16131.0,135.682,135.945,135.682,135.8573,16131.0
2024-05-20 12:15:00,139.48,139.48,139.22,139.23,4639.0,135.867,135.867,135.6138,135.6235,4639.0
2024-05-20 12:20:00,139.25,139.27,139.16,139.16,7576.0,135.643,135.6625,135.5553,135.5553,7576.0
2024-05-20 12:25:00,139.14,139.15,138.97,139.03,5393.0,135.5358,135.5456,135.3702,135.4287,5393.0
2024-05-20 12:30:00,139.01,139.02,138.86,138.86,4756.0,135.4092,135.4189,135.2631,135.2631,4756.0
2024-05-20 12:35:00,138.88,138.97,138.88,138.92,3814.0,135.2826,135.3702,135.2826,135.3215,3814.0
2024-05-20 12:40:00,138.94,139.06,138.92,139.03,8697.0,135.341,135.4579,135.3215,135.4287,8697.0
2024-05-20 12:45:00,138.99,139.04,138.77,138.77,6652.0,135.3897,135.4384,135.1754,135.1754,6652.0
2024-05-20 12:50:00,138.84,138.87,138.76,138.87,5645.0,135.2436,135.2728,135.1657,135.2728,5645.0
2024-05-20 12:55:00,138.88,138.96,138.74,138.74,4972.0,135.2826,135.3605,135.1462,135.1462,4972.0
2024-05-20 13:00:00,138.75,138.99,138.74,138.76,8235.0,135.1559,135.3897,135.1462,135.1657,8235.0
2024-05-20 13:05:00,138.76,138.92,138.76,138.83,4923.0,135.1657,135.3215,135.1657,135.2339,4923.0
2024-05-20 13:10:00,138.82,138.85,138.67,138.75,4739.0,135.2241,135.2534,135.078,135.1559,4739.0
2024-05-20 13:15:00,138.76,138.81,138.47,138.47,3967.0,135.1657,135.2144,134.8832,134.8832,3967.0
2024-05-20 13:20:00,138.53,138.71,138.42,138.62,8057.0,134.9416,135.117,134.8345,135.0293,8057.0
2024-05-20 13:25:00,138.6,138.78,138.59,138.76,6280.0,135.0098,135.1852,135.0001,135.1657,6280.0
2024-05-20 13:30:00,138.69,138.73,138.45,138.54,13319.0,135.0975,135.1365,134.8637,134.9514,13319.0
2024-05-20 13:35:00,138.56,138.56,138.48,138.55,4546.0,134.9709,134.9709,134.8929,134.9611,4546.0
2024-05-20 13:40:00,138.53,138.6,138.47,138.54,6326.0,134.9416,135.0098,134.8832,134.9514,6326.0
2024-05-20 13:45:00,138.51,138.53,138.43,138.53,4136.0,134.9222,134.9416,134.8442,134.9416,4136.0
2024-05-20 13:50:00,138.53,138.59,138.46,138.46,5264.0,134.9416,135.0001,134.8735,134.8735,5264.0
2024-05-20 13:55:00,138.42,138.46,138.38,138.44,4796.0,134.8345,134.8735,134.7955,134.854,4796.0
2024-05-20 14:00:00,138.44,138.44,138.31,138.4,5136.0,134.854,134.854,134.7273,134.815,5136.0
2024-05-20 14:05:00,138.42,138.42,138.22,138.28,9179.0,134.8345,134.8345,134.6397,134.6981,9179.0
2024-05-20 14:10:00,138.28,138.38,138.28,138.36,7295.0,134.6981,134.7955,134.6981,134.776,7295.0
2024-05-20 14:15:00,138.31,138.5,138.31,138.46,7800.0,134.7273,134.9124,134.7273,134.8735,7800.0
2024-05-20 14:20:00,138.43,138.54,138.41,138.48,6114.0,134.8442,134.9514,134.8247,134.8929,6114.0
2024-05-20 14:25:00,138.51,138.53,138.4,138.4,5759.0,134.9222,134.9416,134.815,134.815,5759.0
2024-05-20 14:30:00,138.4,138.54,138.36,138.5,8491.0,134.815,134.9514,134.776,134.9124,8491.0
2024-05-20 14:35:00,138.5,138.62,138.41,138.59,8567.0,134.9124,135.0293,134.8247,135.0001,8567.0
2024-05-20 14:40:00,138.59,138.68,138.4,138.42,9733.0,135.0001,135.0878,134.815,134.8345,9733.0
2024-05-20 14:45:00,138.38,138.43,138.32,138.41,5670.0,134.7955,134.8442,134.7371,134.8247,5670.0
2024-05-20 14:50:00,138.37,138.4,138.23,138.25,4660.0,134.7858,134.815,134.6494,134.6689,4660.0
2024-05-20 14:55:00,138.25,138.27,138.1,138.13,9019.0,134.6689,134.6884,134.5228,134.552,9019.0
2024-05-20 15:00:00,138.13,138.42,138.06,138.39,15026.0,134.552,134.8345,134.4838,134.8053,15026.0
2024-05-20 15:05:00,138.4,138.68,138.36,138.64,13973.0,134.815,135.0878,134.776,135.0488,13973.0
2024-05-20 15:10:00,138.64,138.87,138.64,138.84,15100.0,135.0488,135.2728,135.0488,135.2436,15100.0
2024-05-20 15:15:00,138.86,138.92,138.39,138.39,14754.0,135.2631,135.3215,134.8053,134.8053,14754.0
2024-05-20 15:20:00,138.43,138.45,138.29,138.29,7738.0,134.8442,134.8637,134.7079,134.7079,7738.0
2024-05-20 15:25:00,138.25,138.31,138.22,138.28,9605.0,134.6689,134.7273,134.6397,134.6981,9605.0
2024-05-20 15:30:00,138.28,138.31,138.06,138.25,38916.0,134.6981,134.7273,134.4838,134.6689,38916.0
2024-05-20 15:35:00,138.24,138.24,138.11,138.19,21052.0,134.6592,134.6592,134.5325,134.6104,21052.0
2024-05-20 15:40:00,138.2,138.21,137.93,137.97,52319.0,134.6202,134.6299,134.3572,134.3961,52319.0
2024-05-20 15:45:00,137.95,137.95,137.7,137.79,45965.0,134.3767,134.3767,134.1331,134.2208,45965.0
2024-05-20 15:50:00,137.81,138.12,137.79,138.03,66336.0,134.2403,134.5423,134.2208,134.4546,66336.0
2024-05-20 15:55:00,138.04,138.04,137.7,137.82,165516.0,134.4643,134.4643,134.1331,134.25,165516.0
2024-05-21 09:30:00,144.79,144.96,142.24,144.32,257416.0,141.0395,141.2051,138.5555,140.5817,257416.0
2024-05-21 09:35:00,144.33,146.91,143.95,146.43,142925.0,140.5914,143.1046,140.2212,142.637,142925.0
2024-05-21 09:40:00,146.43,147.79,144.76,144.82,95262.0,142.637,143.9618,141.0103,141.0687,95262.0
2024-05-21 09:45:00,144.74,145.88,144.17,145.51,63065.0,140.9908,142.1013,140.4355,141.7408,63065.0
2024-05-21 09:50:00,145.59,145.6,144.51,144.74,31413.0,141.8188,141.8285,140.7667,140.9908,31413.0
2024-05-21 09:55:00,144.8,145.05,144.47,144.91,19686.0,141.0492,141.2928,140.7278,141.1564,19686.0
2024-05-21 10:00:00,144.91,145.18,144.29,144.91,30574.0,141.1564,141.4194,140.5524,141.1564,30574.0
2024-05-21 10:05:00,144.81,145.06,144.76,144.95,21694.0,141.059,141.3025,141.0103,141.1953,21694.0
2024-05-21 10:10:00,144.89,144.89,143.88,144.11,25076.0,141.1369,141.1369,140.1531,140.3771,25076.0
2024-05-21 10:15:00,144.08,144.46,144.02,144.26,19167.0,140.3479,140.718,140.2894,140.5232,19167.0
2024-05-21 10:20:00,144.26,144.42,143.8,144.27,20483.0,140.5232,140.6791,140.0751,140.533,20483.0
2024-05-21 10:25:00,144.31,144.38,143.79,143.91,19610.0,140.5719,140.6401,140.0654,140.1823,19610.0
2024-05-21 10:30:00,143.91,143.93,143.6,143.65,32016.0,140.1823,140.2018,139.8803,139.929,32016.0
2024-05-21 10:35:00,143.53,143.55,143.34,143.39,12350.0,139.8121,139.8316,139.627,139.6758,12350.0
2024-05-21 10:40:00,143.43,143.45,142.86,143.05,11712.0,139.7147,139.7342,139.1595,139.3446,11712.0
2024-05-21 10:45:00,143.05,143.38,142.85,143.38,15504.0,139.3446,139.666,139.1497,139.666,15504.0
2024-05-21 10:50:00,143.37,143.66,143.09,143.09,20735.0,139.6563,139.9388,139.3835,139.3835,20735.0
2024-05-21 10:55:00,143.08,143.26,143.01,143.15,16484.0,139.3738,139.5491,139.3056,139.442,16484.0
2024-05-21 11:00:00,143.14,143.25,142.71,142.88,42595.0,139.4322,139.5394,139.0134,139.179,42595.0
2024-05-21 11:05:00,142.88,143.22,142.81,143.21,30206.0,139.179,139.5102,139.1108,139.5004,30206.0
2024-05-21 11:10:00,143.15,143.21,142.75,142.84,14167.0,139.442,139.5004,139.0523,139.14,14167.0
2024-05-21 11:15:00,142.84,143.21,142.82,142.99,19007.0,139.14,139.5004,139.1205,139.2861,19007.0
2024-05-21 11:20:00,142.95,142.95,142.63,142.75,8564.0,139.2471,139.2471,138.9354,139.0523,8564.0
2024-05-21 11:25:00,142.75,142.79,142.39,142.39,12090.0,139.0523,139.0913,138.7017,138.7017,12090.0
2024-05-21 11:30:00,142.4,142.77,142.3,142.73,14355.0,138.7114,139.0718,138.614,139.0328,14355.0
2024-05-21 11:35:00,142.68,142.69,142.47,142.47,5363.0,138.9841,138.9939,138.7796,138.7796,5363.0
2024-05-21 11:40:00,142.47,142.62,142.43,142.56,8328.0,138.7796,138.9257,138.7406,138.8673,8328.0
2024-05-21 11:45:00,142.53,142.56,142.28,142.39,12540.0,138.838,138.8673,138.5945,138.7017,12540.0
2024-05-21 11:50:00,142.4,142.97,142.37,142.87,16833.0,138.7114,139.2666,138.6822,139.1692,16833.0
2024-05-21 11:55:00,142.88,143.05,142.78,143.04,11298.0,139.179,139.3446,139.0816,139.3348,11298.0
2024-05-21 12:00:00,143.01,143.05,142.54,142.58,21012.0,139.3056,139.3446,138.8478,138.8867,21012.0
2024-05-21 12:05:00,142.59,142.78,142.5,142.72,9418.0,138.8965,139.0816,138.8088,139.0231,9418.0
2024-05-21 12:10:00,142.68,142.88,142.63,142.71,7475.0,138.9841,139.179,138.9354,139.0134,7475.0
2024-05-21 12:15:00,142.86,143.17,142.86,143.11,10245.0,139.1595,139.4615,139.1595,139.403,10245.0
2024-05-21 12:20:00,143.11,143.16,142.98,143.04,10576.0,139.403,139.4517,139.2764,139.3348,10576.0
2024-05-21 12:25:00,143.04,143.05,142.86,142.97,4690.0,139.3348,139.3446,139.1595,139.2666,4690.0
2024-05-21 12:30:00,142.94,143.06,142.91,142.95,5538.0,139.2374,139.3543,139.2082,139.2471,5538.0
2024-05-21 12:35:00,142.94,143.18,142.9,143.16,7229.0,139.2374,139.4712,139.1984,139.4517,7229.0
2024-05-21 12:40:00,143.17,143.34,143.1,143.29,6953.0,139.4615,139.627,139.3933,139.5783,6953.0
2024-05-21 12:45:00,143.33,143.34,143.17,143.22,7522.0,139.6173,139.627,139.4615,139.5102,7522.0
2024-05-21 12:50:00,143.16,143.16,142.97,143.15,4390.0,139.4517,139.4517,139.2666,139.442,4390.0
2024-05-21 12:55:00,143.14,143.32,143.08,143.31,6928.0,139.4322,139.6076,139.3738,139.5978,6928.0
2024-05-21 13:00:00,143.31,143.4,143.14,143.14,7073.0,139.5978,139.6855,139.4322,139.4322,7073.0
2024-05-21 13:05:00,143.14,143.21,142.88,142.88,6418.0,139.4322,139.5004,139.179,139.179,6418.0
2024-05-21 13:10:00,142.93,143.16,142.92,143.09,8762.0,139.2277,139.4517,139.2179,139.3835,8762.0
2024-05-21 13:15:00,143.15,143.39,143.11,143.37,5896.0,139.442,139.6758,139.403,139.6563,5896.0
2024-05-21 13:20:00,143.35,143.35,143.12,143.19,8164.0,139.6368,139.6368,139.4127,139.4809,8164.0
2024-05-21 13:25:00,143.22,143.22,143.04,143.15,7872.0,139.5102,139.5102,139.3348,139.442,7872.0
2024-05-21 13:30:00,143.12,143.17,142.92,142.93,6073.0,139.4127,139.4615,139.2179,139.2277,6073.0
2024-05-21 13:35:00,142.9,142.99,142.75,142.81,6788.0,139.1984,139.2861,139.0523,139.1108,6788.0
2024-05-21 13:40:00,142.8,142.96,142.68,142.92,12266.0,139.101,139.2569,138.9841,139.2179,12266.0
2024-05-21 13:45:00,142.84,143.06,142.78,143.02,5372.0,139.14,139.3543,139.0816,139.3153,5372.0
2024-05-21 13:50:00,143.03,143.07,142.92,142.98,4410.0,139.3251,139.364,139.2179,139.2764,4410.0
2024-05-21 13:55:00,142.95,143.0,142.92,142.95,5794.0,139.2471,139.2959,139.2179,139.2471,5794.0
2024-05-21 14:00:00,142.92,142.98,142.84,142.97,10455.0,139.2179,139.2764,139.14,139.2666,10455.0
2024-05-21 14:05:00,142.98,143.11,142.98,143.08,6879.0,139.2764,139.403,139.2764,139.3738,6879.0
2024-05-21 14:10:00,143.1,143.15,143.01,143.11,6396.0,139.3933,139.442,139.3056,139.403,6396.0
2024-05-21 14:15:00,143.13,143.3,143.13,143.19,12968.0,139.4225,139.5881,139.4225,139.4809,12968.0
2024-05-21 14:20:00,143.22,143.33,143.22,143.31,5865.0,139.5102,139.6173,139.5102,139.5978,5865.0
2024-05-21 14:25:00,143.29,143.32,143.15,143.29,7567.0,139.5783,139.6076,139.442,139.5783,7567.0
2024-05-21 14:30:00,143.27,143.42,143.26,143.42,7866.0,139.5589,139.705,139.5491,139.705,7866.0
2024-05-21 14:35:00,143.43,143.59,143.42,143.49,15108.0,139.7147,139.8706,139.705,139.7732,15108.0
2024-05-21 14:40:00,143.55,143.58,143.23,143.26,13750.0,139.8316,139.8608,139.5199,139.5491,13750.0
2024-05-21 14:45:00,143.26,143.5,143.14,143.42,52855.0,139.5491,139.7829,139.4322,139.705,52855.0
2024-05-21 14:50:00,143.42,143.5,143.36,143.38,12929.0,139.705,139.7829,139.6465,139.666,12929.0
2024-05-21 14:55:00,143.39,143.61,143.38,143.54,14695.0,139.6758,139.8901,139.666,139.8219,14695.0
2024-05-21 15:00:00,143.55,143.58,143.1,143.15,15670.0,139.8316,139.8608,139.3933,139.442,15670.0
2024-05-21 15:05:00,143.15,143.35,143.07,143.27,16859.0,139.442,139.6368,139.364,139.5589,16859.0
2024-05-21 15:10:00,143.3,143.56,143.28,143.31,16911.0,139.5881,139.8413,139.5686,139.5978,16911.0
2024-05-21 15:15:00,143.31,143.4,143.15,143.28,16053.0,139.5978,139.6855,139.442,139.5686,16053.0
2024-05-21 15:20:00,143.24,143.37,143.12,143.14,17476.0,139.5296,139.6563,139.4127,139.4322,17476.0
2024-05-21 15:25:00,143.14,143.18,143.01,143.13,19404.0,139.4322,139.4712,139.3056,139.4225,19404.0
2024-05-21 15:30:00,143.13,143.16,142.96,143.15,17852.0,139.4225,139.4517,139.2569,139.442,17852.0
2024-05-21 15:35:00,143.17,143.31,143.11,143.16,21668.0,139.4615,139.5978,139.403,139.4517,21668.0
2024-05-21 15:40:00,143.16,143.17,142.83,142.83,18894.0,139.4517,139.4615,139.1303,139.1303,18894.0
2024-05-21 15:45:00,142.85,143.03,142.75,142.96,29719.0,139.1497,139.3251,139.0523,139.2569,29719.0
2024-05-21 15:50:00,142.96,142.98,142.82,142.92,50835.0,139.2569,139.2764,139.1205,139.2179,50835.0
2024-05-21 15:55:00,142.94,143.07,142.5,142.64,157763.0,139.2374,139.364,138.8088,138.9452,157763.0
2024-05-22 09:30:00,142.05,142.05,139.55,139.86,59657.0,138.3705,138.3705,135.9352,136.2372,59657.0
2024-05-22 09:35:00,139.87,140.52,139.66,140.5,18886.0,136.2469,136.8801,136.0424,136.8606,18886.0
2024-05-22 09:40:00,140.53,141.41,140.53,140.98,25978.0,136.8898,137.747,136.8898,137.3282,25978.0
2024-05-22 09:45:00,140.84,140.86,140.01,140.05,12311.0,137.1918,137.2113,136.3833,136.4223,12311.0
2024-05-22 09:50:00,140.01,140.47,140.0,140.37,25668.0,136.3833,136.8314,136.3736,136.734,25668.0
2024-05-22 09:55:00,140.37,140.59,140.17,140.32,53762.0,136.734,136.9483,136.5392,136.6853,53762.0
2024-05-22 10:00:00,140.23,140.27,139.97,140.02,21233.0,136.5976,136.6366,136.3443,136.393,21233.0
2024-05-22 10:05:00,139.96,140.93,139.96,140.91,25715.0,136.3346,137.2795,136.3346,137.26,25715.0
2024-05-22 10:10:00,140.9,141.03,140.67,140.69,17006.0,137.2503,137.3769,137.0262,137.0457,17006.0
2024-05-22 10:15:00,140.77,140.96,140.71,140.96,23270.0,137.1236,137.3087,137.0652,137.3087,23270.0
2024-05-22 10:20:00,140.98,141.38,140.94,141.14,17510.0,137.3282,137.7178,137.2892,137.484,17510.0
2024-05-22 10:25:00,141.18,141.4,141.15,141.4,20002.0,137.523,137.7373,137.4938,137.7373,20002.0
2024-05-22 10:30:00,141.42,141.67,141.26,141.26,24847.0,137.7568,138.0003,137.6009,137.6009,24847.0
2024-05-22 10:35:00,141.25,141.35,140.96,141.28,13594.0,137.5912,137.6886,137.3087,137.6204,13594.0
2024-05-22 10:40:00,141.31,141.36,140.95,141.01,31924.0,137.6496,137.6983,137.299,137.3574,31924.0
2024-05-22 10:45:00,140.95,141.51,140.95,141.51,17732.0,137.299,137.8445,137.299,137.8445,17732.0
2024-05-22 10:50:00,141.51,141.69,141.45,141.63,13304.0,137.8445,138.0198,137.786,137.9613,13304.0
2024-05-22 10:55:00,141.55,141.83,141.49,141.72,9239.0,137.8834,138.1562,137.825,138.049,9239.0
2024-05-22 11:00:00,141.76,141.93,141.6,141.71,18952.0,138.088,138.2536,137.9321,138.0393,18952.0
2024-05-22 11:05:00,141.69,141.74,140.97,141.03,7638.0,138.0198,138.0685,137.3184,137.3769,7638.0
2024-05-22 11:10:00,141.07,141.48,141.04,141.32,7746.0,137.4158,137.8152,137.3866,137.6594,7746.0
2024-05-22 11:15:00,141.29,141.29,141.0,141.0,8874.0,137.6301,137.6301,137.3477,137.3477,8874.0
2024-05-22 11:20:00,141.03,141.27,140.98,141.27,6924.0,137.3769,137.6107,137.3282,137.6107,6924.0
2024-05-22 11:25:00,141.3,141.3,141.05,141.25,11000.0,137.6399,137.6399,137.3964,137.5912,11000.0
2024-05-22 11:30:00,141.26,141.78,141.18,141.78,17633.0,137.6009,138.1075,137.523,138.1075,17633.0
2024-05-22 11:35:00,141.74,141.9,141.43,141.59,18357.0,138.0685,138.2243,137.7665,137.9224,18357.0
2024-05-22 11:40:00,141.55,141.59,141.44,141.54,10725.0,137.8834,137.9224,137.7763,137.8737,10725.0
2024-05-22 11:45:00,141.59,141.59,141.24,141.56,15727.0,137.9224,137.9224,137.5814,137.8932,15727.0
2024-05-22 11:50:00,141.55,141.57,141.11,141.21,39700.0,137.8834,137.9029,137.4548,137.5522,39700.0
2024-05-22 11:55:00,141.19,141.28,140.98,141.24,5877.0,137.5327,137.6204,137.3282,137.5814,5877.0
2024-05-22 12:00:00,141.24,141.43,141.23,141.3,3412.0,137.5814,137.7665,137.5717,137.6399,3412.0
2024-05-22 12:05:00,141.31,141.51,141.29,141.38,6712.0,137.6496,137.8445,137.6301,137.7178,6712.0
2024-05-22 12:10:00,141.47,141.49,141.29,141.3,6594.0,137.8055,137.825,137.6301,137.6399,6594.0
2024-05-22 12:15:00,141.31,141.45,141.26,141.45,3724.0,137.6496,137.786,137.6009,137.786,3724.0
2024-05-22 12:20:00,141.39,141.7,141.37,141.7,4589.0,137.7276,138.0295,137.7081,138.0295,4589.0
2024-05-22 12:25:00,141.71,141.88,141.7,141.75,8150.0,138.0393,138.2049,138.0295,138.0782,8150.0
2024-05-22 12:30:00,141.74,141.75,141.28,141.31,6681.0,138.0685,138.0782,137.6204,137.6496,6681.0
2024-05-22 12:35:00,141.3,141.4,141.28,141.32,16020.0,137.6399,137.7373,137.6204,137.6594,16020.0
2024-05-22 12:40:00,141.34,141.5,141.27,141.48,16300.0,137.6789,137.8347,137.6107,137.8152,16300.0
2024-05-22 12:45:00,141.48,141.83,141.48,141.83,11654.0,137.8152,138.1562,137.8152,138.1562,11654.0
2024-05-22 12:50:00,141.89,142.04,141.86,142.0,5155.0,138.2146,138.3607,138.1854,138.3218,5155.0
2024-05-22 12:55:00,142.0,142.04,141.9,141.91,3925.0,138.3218,138.3607,138.2243,138.2341,3925.0
2024-05-22 13:00:00,141.89,141.94,141.66,141.78,4510.0,138.2146,138.2633,137.9906,138.1075,4510.0
2024-05-22 13:05:00,141.78,142.05,141.76,142.05,4797.0,138.1075,138.3705,138.088,138.3705,4797.0
2024-05-22 13:10:00,142.06,142.07,141.94,141.97,5110.0,138.3802,138.3899,138.2633,138.2925,5110.0
2024-05-22 13:15:00,141.95,141.96,141.63,141.63,5386.0,138.2731,138.2828,137.9613,137.9613,5386.0
2024-05-22 13:20:00,141.65,141.7,141.24,141.25,5501.0,137.9808,138.0295,137.5814,137.5912,5501.0
2024-05-22 13:25:00,141.22,141.29,141.08,141.08,11550.0,137.562,137.6301,137.4256,137.4256,11550.0
2024-05-22 13:30:00,141.07,141.33,141.06,141.27,9805.0,137.4158,137.6691,137.4061,137.6107,9805.0
2024-05-22 13:35:00,141.28,141.42,141.21,141.42,8163.0,137.6204,137.7568,137.5522,137.7568,8163.0
2024-05-22 13:40:00,141.46,141.46,141.31,141.31,5309.0,137.7957,137.7957,137.6496,137.6496,5309.0
2024-05-22 13:45:00,141.3,141.55,141.3,141.53,3742.0,137.6399,137.8834,137.6399,137.8639,3742.0
2024-05-22 13:50:00,141.56,141.62,141.43,141.43,7762.0,137.8932,137.9516,137.7665,137.7665,7762.0
2024-05-22 13:55:00,141.4,141.45,141.31,141.34,8552.0,137.7373,137.786,137.6496,137.6789,8552.0
2024-05-22 14:00:00,141.33,141.44,141.16,141.28,10503.0,137.6691,137.7763,137.5035,137.6204,10503.0
2024-05-22 14:05:00,141.31,141.53,141.31,141.47,5261.0,137.6496,137.8639,137.6496,137.8055,5261.0
2024-05-22 14:10:00,141.44,141.55,141.26,141.28,7232.0,137.7763,137.8834,137.6009,137.6204,7232.0
2024-05-22 14:15:00,141.31,141.35,141.2,141.22,13007.0,137.6496,137.6886,137.5425,137.562,13007.0
2024-05-22 14:20:00,141.22,141.36,141.2,141.33,13670.0,137.562,137.6983,137.5425,137.6691,13670.0
2024-05-22 14:25:00,141.3,141.33,140.9,140.9,6990.0,137.6399,137.6691,137.2503,137.2503,6990.0
2024-05-22 14:30:00,140.86,140.92,140.58,140.58,7167.0,137.2113,137.2697,136.9385,136.9385,7167.0
2024-05-22 14:35:00,140.63,141.0,140.62,141.0,12452.0,136.9872,137.3477,136.9775,137.3477,12452.0
2024-05-22 14:40:00,141.04,141.1,140.78,140.78,4794.0,137.3866,137.4451,137.1334,137.1334,4794.0
2024-05-22 14:45:00,140.78,141.18,140.75,141.16,8938.0,137.1334,137.523,137.1041,137.5035,8938.0
2024-05-22 14:50:00,141.17,141.49,141.12,141.49,11464.0,137.5133,137.825,137.4646,137.825,11464.0
2024-05-22 14:55:00,141.43,141.63,141.43,141.63,12937.0,137.7665,137.9613,137.7665,137.9613,12937.0
2024-05-22 15:00:00,141.65,141.85,141.61,141.71,9466.0,137.9808,138.1756,137.9419,138.0393,9466.0
2024-05-22 15:05:00,141.71,141.81,141.6,141.69,19524.0,138.0393,138.1367,137.9321,138.0198,19524.0
2024-05-22 15:10:00,141.66,141.68,141.4,141.65,16425.0,137.9906,138.01,137.7373,137.9808,16425.0
2024-05-22 15:15:00,141.65,141.66,141.45,141.48,9483.0,137.9808,137.9906,137.786,137.8152,9483.0
2024-05-22 15:20:00,141.51,141.71,141.46,141.71,9812.0,137.8445,138.0393,137.7957,138.0393,9812.0
2024-05-22 15:25:00,141.64,141.74,141.56,141.66,15519.0,137.9711,138.0685,137.8932,137.9906,15519.0
2024-05-22 15:30:00,141.66,141.86,141.64,141.84,18352.0,137.9906,138.1854,137.9711,138.1659,18352.0
2024-05-22 15:35:00,141.83,141.86,141.51,141.6,19940.0,138.1562,138.1854,137.8445,137.9321,19940.0
2024-05-22 15:40:00,141.6,141.71,141.47,141.48,22130.0,137.9321,138.0393,137.8055,137.8152,22130.0
2024-05-22 15:45:00,141.49,141.56,141.34,141.49,28276.0,137.825,137.8932,137.6789,137.825,28276.0
2024-05-22 15:50:00,141.5,141.54,141.15,141.26,41811.0,137.8347,137.8737,137.4938,137.6009,41811.0
2024-05-22 15:55:00,141.27,141.59,141.19,141.57,162847.0,137.6107,137.9224,137.5327,137.9029,162847.0
2024-05-23 09:30:00,140.72,140.72,139.82,140.18,20271.0,137.0749,137.0749,136.1982,136.5489,20271.0
2024-05-23 09:35:00,140.31,141.72,140.01,141.72,12438.0,136.6755,138.049,136.3833,138.049,12438.0
2024-05-23 09:40:00,141.78,142.24,141.56,142.1,12299.0,138.1075,138.5555,137.8932,138.4192,12299.0
2024-05-23 09:45:00,142.2,142.9,141.89,141.92,31928.0,138.5166,139.1984,138.2146,138.2438,31928.0
2024-05-23 09:50:00,142.07,142.1,141.55,141.56,7890.0,138.3899,138.4192,137.8834,137.8932,7890.0
2024-05-23 09:55:00,141.63,141.85,141.41,141.71,15777.0,137.9613,138.1756,137.747,138.0393,15777.0
2024-05-23 10:00:00,141.67,142.0,141.54,141.66,20169.0,138.0003,138.3218,137.8737,137.9906,20169.0
2024-05-23 10:05:00,141.63,141.76,140.83,141.13,10735.0,137.9613,138.088,137.1821,137.4743,10735.0
2024-05-23 10:10:00,141.11,141.56,141.0,141.36,6378.0,137.4548,137.8932,137.3477,137.6983,6378.0
2024-05-23 10:15:00,141.43,141.49,141.25,141.34,17091.0,137.7665,137.825,137.5912,137.6789,17091.0
2024-05-23 10:20:00,141.39,141.39,141.13,141.18,10365.0,137.7276,137.7276,137.4743,137.523,10365.0
2024-05-23 10:25:00,141.2,141.79,141.19,141.78,14641.0,137.5425,138.1172,137.5327,138.1075,14641.0
2024-05-23 10:30:00,141.72,141.86,141.25,141.37,17045.0,138.049,138.1854,137.5912,137.7081,17045.0
2024-05-23 10:35:00,141.37,141.42,141.15,141.2,15352.0,137.7081,137.7568,137.4938,137.5425,15352.0
2024-05-23 10:40:00,141.3,141.31,140.72,141.02,7984.0,137.6399,137.6496,137.0749,137.3671,7984.0
2024-05-23 10:45:00,141.02,141.31,141.02,141.28,4500.0,137.3671,137.6496,137.3671,137.6204,4500.0
2024-05-23 10:50:00,141.23,141.45,141.23,141.37,9543.0,137.5717,137.786,137.5717,137.7081,9543.0
2024-05-23 10:55:00,141.28,141.4,141.06,141.21,8697.0,137.6204,137.7373,137.4061,137.5522,8697.0
2024-05-23 11:00:00,141.14,141.34,141.14,141.26,4129.0,137.484,137.6789,137.484,137.6009,4129.0
2024-05-23 11:05:00,141.28,141.45,141.26,141.34,4727.0,137.6204,137.786,137.6009,137.6789,4727.0
2024-05-23 11:10:00,141.38,141.6,141.3,141.56,4484.0,137.7178,137.9321,137.6399,137.8932,4484.0
2024-05-23 11:15:00,141.55,141.6,141.45,141.47,5626.0,137.8834,137.9321,137.786,137.8055,5626.0
2024-05-23 11:20:00,141.49,141.49,141.04,141.11,39492.0,137.825,137.825,137.3866,137.4548,39492.0
2024-05-23 11:25:00,141.11,141.26,140.68,140.8,11435.0,137.4548,137.6009,137.0359,137.1528,11435.0
2024-05-23 11:30:00,140.8,140.8,140.58,140.64,2751.0,137.1528,137.1528,136.9385,136.997,2751.0
2024-05-23 11:35:00,140.67,140.85,140.56,140.81,17304.0,137.0262,137.2015,136.9191,137.1626,17304.0
2024-05-23 11:40:00,140.84,140.85,140.6,140.69,6409.0,137.1918,137.2015,136.958,137.0457,6409.0
2024-05-23 11:45:00,140.69,140.88,140.55,140.69,28781.0,137.0457,137.2308,136.9093,137.0457,28781.0
2024-05-23 11:50:00,140.77,141.23,140.74,141.19,9164.0,137.1236,137.5717,137.0944,137.5327,9164.0
2024-05-23 11:55:00,141.21,141.32,141.02,141.02,5844.0,137.5522,137.6594,137.3671,137.3671,5844.0
2024-05-23 12:00:00,141.03,141.11,140.89,140.89,1617.0,137.3769,137.4548,137.2405,137.2405,1617.0
2024-05-23 12:05:00,140.98,141.31,140.94,141.31,29101.0,137.3282,137.6496,137.2892,137.6496,29101.0
2024-05-23 12:10:00,141.31,141.36,141.17,141.3,3028.0,137.6496,137.6983,137.5133,137.6399,3028.0
2024-05-23 12:15:00,141.3,141.35,141.01,141.09,6277.0,137.6399,137.6886,137.3574,137.4353,6277.0
2024-05-23 12:20:00,141.07,141.16,140.89,141.16,6075.0,137.4158,137.5035,137.2405,137.5035,6075.0
2024-05-23 12:25:00,141.14,141.32,141.04,141.19,6636.0,137.484,137.6594,137.3866,137.5327,6636.0
2024-05-23 12:30:00,141.28,141.68,141.27,141.61,10951.0,137.6204,138.01,137.6107,137.9419,10951.0
2024-05-23 12:35:00,141.64,141.67,141.45,141.49,4119.0,137.9711,138.0003,137.786,137.825,4119.0
2024-05-23 12:40:00,141.49,141.56,141.23,141.27,12910.0,137.825,137.8932,137.5717,137.6107,12910.0
2024-05-23 12:45:00,141.34,141.34,140.96,140.97,4484.0,137.6789,137.6789,137.3087,137.3184,4484.0
2024-05-23 12:50:00,140.98,141.01,140.79,140.84,5276.0,137.3282,137.3574,137.1431,137.1918,5276.0
2024-05-23 12:55:00,140.84,140.9,140.54,140.71,17678.0,137.1918,137.2503,136.8996,137.0652,17678.0
2024-05-23 13:00:00,140.71,140.94,140.66,140.92,23065.0,137.0652,137.2892,137.0165,137.2697,23065.0
2024-05-23 13:05:00,140.97,141.08,140.91,140.99,6046.0,137.3184,137.4256,137.26,137.3379,6046.0
2024-05-23 13:10:00,141.03,141.05,140.8,140.86,15913.0,137.3769,137.3964,137.1528,137.2113,15913.0
2024-05-23 13:15:00,140.86,140.86,140.77,140.78,5970.0,137.2113,137.2113,137.1236,137.1334,5970.0
2024-05-23 13:20:00,140.79,140.93,140.62,140.92,26124.0,137.1431,137.2795,136.9775,137.2697,26124.0
2024-05-23 13:25:00,140.92,140.95,140.74,140.82,12020.0,137.2697,137.299,137.0944,137.1723,12020.0
2024-05-23 13:30:00,140.81,140.81,140.56,140.66,7910.0,137.1626,137.1626,136.9191,137.0165,7910.0
2024-05-23 13:35:00,140.69,140.69,140.42,140.45,9479.0,137.0457,137.0457,136.7827,136.8119,9479.0
2024-05-23 13:40:00,140.49,140.67,140.42,140.47,7229.0,136.8509,137.0262,136.7827,136.8314,7229.0
2024-05-23 13:45:00,140.41,140.5,140.21,140.22,9191.0,136.7729,136.8606,136.5781,136.5879,9191.0
2024-05-23 13:50:00,140.21,140.22,140.06,140.06,8361.0,136.5781,136.5879,136.432,136.432,8361.0
2024-05-23 13:55:00,140.06,140.07,139.94,140.01,9965.0,136.432,136.4418,136.3151,136.3833,9965.0
2024-05-23 14:00:00,140.0,140.0,139.76,139.76,8679.0,136.3736,136.3736,136.1398,136.1398,8679.0
2024-05-23 14:05:00,139.74,139.8,139.59,139.76,10013.0,136.1203,136.1787,135.9742,136.1398,10013.0
2024-05-23 14:10:00,139.77,139.88,139.74,139.88,5906.0,136.1495,136.2567,136.1203,136.2567,5906.0
2024-05-23 14:15:00,139.92,140.02,139.89,139.89,7704.0,136.2956,136.393,136.2664,136.2664,7704.0
2024-05-23 14:20:00,139.89,139.95,139.79,139.89,6565.0,136.2664,136.3249,136.169,136.2664,6565.0
2024-05-23 14:25:00,139.89,140.2,139.89,140.1,5894.0,136.2664,136.5684,136.2664,136.471,5894.0
2024-05-23 14:30:00,140.1,140.22,139.92,140.19,9951.0,136.471,136.5879,136.2956,136.5586,9951.0
2024-05-23 14:35:00,140.19,140.19,139.9,140.09,9072.0,136.5586,136.5586,136.2762,136.4612,9072.0
2024-05-23 14:40:00,140.0,140.0,139.9,139.91,5663.0,136.3736,136.3736,136.2762,136.2859,5663.0
2024-05-23 14:45:00,139.93,140.0,139.72,139.81,7905.0,136.3054,136.3736,136.1008,136.1885,7905.0
2024-05-23 14:50:00,139.75,139.79,139.66,139.75,8454.0,136.13,136.169,136.0424,136.13,8454.0
2024-05-23 14:55:00,139.79,139.91,139.77,139.81,8772.0,136.169,136.2859,136.1495,136.1885,8772.0
2024-05-23 15:00:00,139.83,140.05,139.82,139.88,17062.0,136.208,136.4223,136.1982,136.2567,17062.0
2024-05-23 15:05:00,139.9,140.02,139.73,139.74,6507.0,136.2762,136.393,136.1106,136.1203,6507.0
2024-05-23 15:10:00,139.74,139.79,139.54,139.56,19466.0,136.1203,136.169,135.9255,135.945,19466.0
2024-05-23 15:15:00,139.56,139.93,139.56,139.85,15422.0,135.945,136.3054,135.945,136.2274,15422.0
2024-05-23 15:20:00,139.9,139.91,139.72,139.76,8273.0,136.2762,136.2859,136.1008,136.1398,8273.0
2024-05-23 15:25:00,139.76,139.83,139.57,139.59,13475.0,136.1398,136.208,135.9547,135.9742,13475.0
2024-05-23 15:30:00,139.59,139.6,139.47,139.53,12003.0,135.9742,135.9839,135.8573,135.9157,12003.0
2024-05-23 15:35:00,139.49,139.5,139.28,139.35,14932.0,135.8768,135.8865,135.6722,135.7404,14932.0
2024-05-23 15:40:00,139.34,139.5,139.3,139.34,22455.0,135.7307,135.8865,135.6917,135.7307,22455.0
2024-05-23 15:45:00,139.32,139.34,138.97,139.11,47222.0,135.7112,135.7307,135.3702,135.5066,47222.0
2024-05-23 15:50:00,139.11,139.29,139.03,139.06,72174.0,135.5066,135.682,135.4287,135.4579,72174.0
2024-05-23 15:55:00,139.07,139.17,138.84,139.15,145410.0,135.4677,135.5651,135.2436,135.5456,145410.0
2024-05-24 09:30:00,140.0,140.92,139.87,140.53,54256.0,136.3736,137.2697,136.2469,136.8898,54256.0
2024-05-24 09:35:00,140.74,141.94,140.33,141.52,17061.0,137.0944,138.2633,136.695,137.8542,17061.0
2024-05-24 09:40:00,141.3,141.45,140.86,140.87,8803.0,137.6399,137.786,137.2113,137.221,8803.0
2024-05-24 09:45:00,140.89,141.45,140.88,141.26,19038.0,137.2405,137.786,137.2308,137.6009,19038.0
2024-05-24 09:50:00,141.15,141.64,141.15,141.4,10756.0,137.4938,137.9711,137.4938,137.7373,10756.0
2024-05-24 09:55:00,141.34,142.0,141.34,141.96,16643.0,137.6789,138.3218,137.6789,138.2828,16643.0
2024-05-24 10:00:00,141.96,142.17,141.78,141.86,13723.0,138.2828,138.4874,138.1075,138.1854,13723.0
2024-05-24 10:05:00,141.86,142.01,141.19,141.93,72172.0,138.1854,138.3315,137.5327,138.2536,72172.0
2024-05-24 10:10:00,141.99,142.05,141.67,141.75,12793.0,138.312,138.3705,138.0003,138.0782,12793.0
2024-05-24 10:15:00,141.75,142.04,141.56,141.97,41297.0,138.0782,138.3607,137.8932,138.2925,41297.0
2024-05-24 10:20:00,142.0,142.15,141.97,142.05,12921.0,138.3218,138.4679,138.2925,138.3705,12921.0
2024-05-24 10:25:00,142.13,142.6,142.1,142.59,17311.0,138.4484,138.9062,138.4192,138.8965,17311.0
2024-05-24 10:30:00,142.71,143.06,142.7,143.0,11827.0,139.0134,139.3543,139.0036,139.2959,11827.0
2024-05-24 10:35:00,143.0,143.05,142.49,142.82,25596.0,139.2959,139.3446,138.7991,139.1205,25596.0
2024-05-24 10:40:00,142.82,143.0,142.7,142.82,10986.0,139.1205,139.2959,139.0036,139.1205,10986.0
2024-05-24 10:45:00,142.87,142.88,142.54,142.58,10926.0,139.1692,139.179,138.8478,138.8867,10926.0
2024-05-24 10:50:00,142.61,142.67,142.39,142.63,7635.0,138.916,138.9744,138.7017,138.9354,7635.0
2024-05-24 10:55:00,142.53,142.97,142.52,142.97,9397.0,138.838,139.2666,138.8283,139.2666,9397.0
2024-05-24 11:00:00,142.97,143.21,142.91,143.21,9689.0,139.2666,139.5004,139.2082,139.5004,9689.0
2024-05-24 11:05:00,143.18,143.23,143.08,143.17,6357.0,139.4712,139.5199,139.3738,139.4615,6357.0
2024-05-24 11:10:00,143.16,143.54,143.13,143.54,14684.0,139.4517,139.8219,139.4225,139.8219,14684.0
2024-05-24 11:15:00,143.54,143.96,143.47,143.95,13140.0,139.8219,140.231,139.7537,140.2212,13140.0
2024-05-24 11:20:00,143.91,143.95,143.61,143.64,16847.0,140.1823,140.2212,139.8901,139.9193,16847.0
2024-05-24 11:25:00,143.66,143.78,143.58,143.58,9741.0,139.9388,140.0556,139.8608,139.8608,9741.0
2024-05-24 11:30:00,143.58,143.67,143.51,143.57,13829.0,139.8608,139.9485,139.7926,139.8511,13829.0
2024-05-24 11:35:00,143.58,143.66,143.43,143.54,15867.0,139.8608,139.9388,139.7147,139.8219,15867.0
2024-05-24 11:40:00,143.55,143.66,143.5,143.56,11297.0,139.8316,139.9388,139.7829,139.8413,11297.0
2024-05-24 11:45:00,143.51,143.57,143.39,143.52,15949.0,139.7926,139.8511,139.6758,139.8024,15949.0
2024-05-24 11:50:00,143.53,143.56,143.39,143.51,13601.0,139.8121,139.8413,139.6758,139.7926,13601.0
2024-05-24 11:55:00,143.52,143.77,143.51,143.6,21716.0,139.8024,140.0459,139.7926,139.8803,21716.0
2024-05-24 12:00:00,143.62,143.84,143.61,143.76,8956.0,139.8998,140.1141,139.8901,140.0362,8956.0
2024-05-24 12:05:00,143.83,143.93,143.75,143.78,13551.0,140.1044,140.2018,140.0264,140.0556,13551.0
2024-05-24 12:10:00,143.78,143.8,143.48,143.52,7579.0,140.0556,140.0751,139.7634,139.8024,7579.0
2024-05-24 12:15:00,143.52,143.66,143.4,143.66,11810.0,139.8024,139.9388,139.6855,139.9388,11810.0
2024-05-24 12:20:00,143.7,143.97,143.67,143.91,8379.0,139.9777,140.2407,139.9485,140.1823,8379.0
2024-05-24 12:25:00,143.96,143.98,143.8,143.83,6009.0,140.231,140.2505,140.0751,140.1044,6009.0
2024-05-24 12:30:00,143.83,143.85,143.71,143.78,7787.0,140.1044,140.1238,139.9875,140.0556,7787.0
2024-05-24 12:35:00,143.81,143.83,143.63,143.74,11190.0,140.0849,140.1044,139.9095,140.0167,11190.0
2024-05-24 12:40:00,143.74,144.08,143.73,144.05,10391.0,140.0167,140.3479,140.0069,140.3187,10391.0
2024-05-24 12:45:00,144.01,144.08,143.92,144.01,7691.0,140.2797,140.3479,140.192,140.2797,7691.0
2024-05-24 12:50:00,144.03,144.04,143.76,143.79,10547.0,140.2992,140.3089,140.0362,140.0654,10547.0
2024-05-24 12:55:00,143.73,143.93,143.65,143.93,7868.0,140.0069,140.2018,139.929,140.2018,7868.0
2024-05-24 13:00:00,143.95,144.11,143.94,144.0,5981.0,140.2212,140.3771,140.2115,140.27,5981.0
2024-05-24 13:05:00,143.97,144.09,143.92,144.06,6735.0,140.2407,140.3576,140.192,140.3284,6735.0
2024-05-24 13:10:00,144.06,144.16,144.05,144.08,6061.0,140.3284,140.4258,140.3187,140.3479,6061.0
2024-05-24 13:15:00,144.1,144.19,144.08,144.16,6929.0,140.3674,140.455,140.3479,140.4258,6929.0
2024-05-24 13:20:00,144.18,144.5,144.15,144.34,12141.0,140.4453,140.757,140.4161,140.6011,12141.0
2024-05-24 13:25:00,144.34,144.45,144.29,144.44,7407.0,140.6011,140.7083,140.5524,140.6986,7407.0
2024-05-24 13:30:00,144.46,144.62,144.38,144.59,15041.0,140.718,140.8739,140.6401,140.8447,15041.0
2024-05-24 13:35:00,144.59,144.72,144.53,144.72,6551.0,140.8447,140.9713,140.7862,140.9713,6551.0
2024-05-24 13:40:00,144.71,144.93,144.65,144.93,9235.0,140.9616,141.1759,140.9031,141.1759,9235.0
2024-05-24 13:45:00,144.93,144.98,144.88,144.93,7179.0,141.1759,141.2246,141.1272,141.1759,7179.0
2024-05-24 13:50:00,144.89,144.97,144.79,144.91,9562.0,141.1369,141.2148,141.0395,141.1564,9562.0
2024-05-24 13:55:00,144.87,145.04,144.85,144.93,11070.0,141.1174,141.283,141.0979,141.1759,11070.0
2024-05-24 14:00:00,144.93,144.99,144.83,144.83,5500.0,141.1759,141.2343,141.0785,141.0785,5500.0
2024-05-24 14:05:00,144.81,144.95,144.73,144.95,5860.0,141.059,141.1953,140.981,141.1953,5860.0
2024-05-24 14:10:00,144.98,145.03,144.84,144.88,6829.0,141.2246,141.2733,141.0882,141.1272,6829.0
2024-05-24 14:15:00,144.87,144.87,144.67,144.73,7302.0,141.1174,141.1174,140.9226,140.981,7302.0
2024-05-24 14:20:00,144.71,144.73,144.6,144.67,4733.0,140.9616,140.981,140.8544,140.9226,4733.0
2024-05-24 14:25:00,144.7,144.87,144.7,144.87,5098.0,140.9518,141.1174,140.9518,141.1174,5098.0
2024-05-24 14:30:00,144.87,144.9,144.69,144.71,6701.0,141.1174,141.1466,140.9421,140.9616,6701.0
2024-05-24 14:35:00,144.7,144.77,144.55,144.69,8164.0,140.9518,141.02,140.8057,140.9421,8164.0
2024-05-24 14:40:00,144.74,145.04,144.64,145.03,9647.0,140.9908,141.283,140.8934,141.2733,9647.0
2024-05-24 14:45:00,145.0,145.09,144.98,145.04,18318.0,141.244,141.3317,141.2246,141.283,18318.0
2024-05-24 14:50:00,145.01,145.11,144.9,144.92,7215.0,141.2538,141.3512,141.1466,141.1661,7215.0
2024-05-24 14:55:00,144.95,145.06,144.79,145.06,5396.0,141.1953,141.3025,141.0395,141.3025,5396.0
2024-05-24 15:00:00,145.07,145.07,144.68,144.72,6550.0,141.3122,141.3122,140.9323,140.9713,6550.0
2024-05-24 15:05:00,144.69,144.98,144.66,144.96,9906.0,140.9421,141.2246,140.9129,141.2051,9906.0
2024-05-24 15:10:00,145.0,145.1,144.9,145.0,6440.0,141.244,141.3415,141.1466,141.244,6440.0
2024-05-24 15:15:00,145.0,145.11,144.94,145.07,9161.0,141.244,141.3512,141.1856,141.3122,9161.0
2024-05-24 15:20:00,145.11,145.16,145.01,145.1,13033.0,141.3512,141.3999,141.2538,141.3415,13033.0
2024-05-24 15:25:00,145.09,145.1,144.81,145.06,18479.0,141.3317,141.3415,141.059,141.3025,18479.0
2024-05-24 15:30:00,145.03,145.12,144.84,144.87,23667.0,141.2733,141.3609,141.0882,141.1174,23667.0
2024-05-24 15:35:00,144.87,145.22,144.83,145.01,23198.0,141.1174,141.4583,141.0785,141.2538,23198.0
2024-05-24 15:40:00,144.97,145.04,144.83,144.94,25090.0,141.2148,141.283,141.0785,141.1856,25090.0
2024-05-24 15:45:00,144.94,145.13,144.9,144.92,29354.0,141.1856,141.3707,141.1466,141.1661,29354.0
2024-05-24 15:50:00,144.89,145.19,144.86,145.12,59644.0,141.1369,141.4291,141.1077,141.3609,59644.0
2024-05-24 15:55:00,145.09,145.29,145.01,145.25,154919.0,141.3317,141.5265,141.2538,141.4876,154919.0
2024-05-28 09:30:00,144.54,144.54,143.08,143.33,61961.0,140.796,140.796,139.3738,139.6173,61961.0
2024-05-28 09:35:00,143.24,144.2,143.16,143.92,79300.0,139.5296,140.4648,139.4517,140.192,79300.0
2024-05-28 09:40:00,143.97,144.45,143.78,144.44,53402.0,140.2407,140.7083,140.0556,140.6986,53402.0
2024-05-28 09:45:00,144.51,145.49,144.51,145.22,24857.0,140.7667,141.7214,140.7667,141.4583,24857.0
2024-05-28 09:50:00,145.17,145.94,145.17,145.64,16720.0,141.4096,142.1597,141.4096,141.8675,16720.0
2024-05-28 09:55:00,145.55,145.67,144.65,144.89,14557.0,141.7798,141.8967,140.9031,141.1369,14557.0
2024-05-28 10:00:00,144.82,144.94,144.22,144.22,27695.0,141.0687,141.1856,140.4843,140.4843,27695.0
2024-05-28 10:05:00,144.31,144.89,144.26,144.68,24871.0,140.5719,141.1369,140.5232,140.9323,24871.0
2024-05-28 10:10:00,144.6,144.71,144.2,144.27,41381.0,140.8544,140.9616,140.4648,140.533,41381.0
2024-05-28 10:15:00,144.24,144.26,143.49,143.66,27698.0,140.5037,140.5232,139.7732,139.9388,27698.0
2024-05-28 10:20:00,143.62,144.48,143.62,144.47,22934.0,139.8998,140.7375,139.8998,140.7278,22934.0
2024-05-28 10:25:00,144.49,144.64,144.29,144.4,20588.0,140.7473,140.8934,140.5524,140.6596,20588.0
2024-05-28 10:30:00,144.4,144.65,144.22,144.58,21082.0,140.6596,140.9031,140.4843,140.8349,21082.0
2024-05-28 10:35:00,144.56,144.72,144.38,144.62,18440.0,140.8154,140.9713,140.6401,140.8739,18440.0
2024-05-28 10:40:00,144.58,144.58,144.29,144.32,21691.0,140.8349,140.8349,140.5524,140.5817,21691.0
2024-05-28 10:45:00,144.28,144.4,143.99,144.0,34017.0,140.5427,140.6596,140.2602,140.27,34017.0
2024-05-28 10:50:00,144.0,144.4,143.79,144.06,40772.0,140.27,140.6596,140.0654,140.3284,40772.0
2024-05-28 10:55:00,144.12,144.12,143.79,143.92,27968.0,140.3868,140.3868,140.0654,140.192,27968.0
2024-05-28 11:00:00,143.9,144.05,143.78,143.89,10086.0,140.1725,140.3187,140.0556,140.1628,10086.0
2024-05-28 11:05:00,143.84,143.86,143.21,143.28,14838.0,140.1141,140.1336,139.5004,139.5686,14838.0
2024-05-28 11:10:00,143.27,143.9,143.27,143.9,14050.0,139.5589,140.1725,139.5589,140.1725,14050.0
2024-05-28 11:15:00,143.82,143.86,143.57,143.67,21857.0,140.0946,140.1336,139.8511,139.9485,21857.0
2024-05-28 11:20:00,143.67,143.93,143.67,143.76,20463.0,139.9485,140.2018,139.9485,140.0362,20463.0
2024-05-28 11:25:00,143.71,143.82,143.64,143.68,14165.0,139.9875,140.0946,139.9193,139.9582,14165.0
2024-05-28 11:30:00,143.67,143.72,143.37,143.42,19275.0,139.9485,139.9972,139.6563,139.705,19275.0
2024-05-28 11:35:00,143.42,143.42,143.0,143.17,26686.0,139.705,139.705,139.2959,139.4615,26686.0
2024-05-28 11:40:00,143.21,143.52,143.17,143.52,20636.0,139.5004,139.8024,139.4615,139.8024,20636.0
2024-05-28 11:45:00,143.52,143.56,143.17,143.41,17093.0,139.8024,139.8413,139.4615,139.6952,17093.0
2024-05-28 11:50:00,143.41,143.47,143.03,143.04,20132.0,139.6952,139.7537,139.3251,139.3348,20132.0
2024-05-28 11:55:00,143.04,143.14,142.89,142.91,20015.0,139.3348,139.4322,139.1887,139.2082,20015.0
2024-05-28 12:00:00,142.97,143.05,142.82,142.87,13840.0,139.2666,139.3446,139.1205,139.1692,13840.0
2024-05-28 12:05:00,142.9,143.28,142.83,143.1,17529.0,139.1984,139.5686,139.1303,139.3933,17529.0
2024-05-28 12:10:00,143.15,143.28,143.02,143.03,8686.0,139.442,139.5686,139.3153,139.3251,8686.0
2024-05-28 12:15:00,143.01,143.09,142.87,142.91,4029.0,139.3056,139.3835,139.1692,139.2082,4029.0
2024-05-28 12:20:00,142.88,142.92,142.79,142.84,5390.0,139.179,139.2179,139.0913,139.14,5390.0
2024-05-28 12:25:00,142.82,142.89,142.74,142.75,9788.0,139.1205,139.1887,139.0426,139.0523,9788.0
2024-05-28 12:30:00,142.75,142.75,142.39,142.44,10309.0,139.0523,139.0523,138.7017,138.7504,10309.0
2024-05-28 12:35:00,142.47,142.49,142.26,142.46,13177.0,138.7796,138.7991,138.575,138.7698,13177.0
2024-05-28 12:40:00,142.44,142.49,142.39,142.41,6891.0,138.7504,138.7991,138.7017,138.7211,6891.0
2024-05-28 12:45:00,142.36,142.48,142.1,142.35,13323.0,138.6724,138.7893,138.4192,138.6627,13323.0
2024-05-28 12:50:00,142.33,142.43,142.25,142.37,9987.0,138.6432,138.7406,138.5653,138.6822,9987.0
2024-05-28 12:55:00,142.34,142.39,142.04,142.08,8055.0,138.653,138.7017,138.3607,138.3997,8055.0
2024-05-28 13:00:00,142.06,142.11,141.81,141.87,9785.0,138.3802,138.4289,138.1367,138.1951,9785.0
2024-05-28 13:05:00,141.9,142.02,141.81,142.01,6753.0,138.2243,138.3412,138.1367,138.3315,6753.0
2024-05-28 13:10:00,142.02,142.02,141.62,141.68,19894.0,138.3412,138.3412,137.9516,138.01,19894.0
2024-05-28 13:15:00,141.65,141.65,141.45,141.58,14540.0,137.9808,137.9808,137.786,137.9126,14540.0
2024-05-28 13:20:00,141.61,141.75,141.54,141.56,15478.0,137.9419,138.0782,137.8737,137.8932,15478.0
2024-05-28 13:25:00,141.53,141.64,141.44,141.61,27229.0,137.8639,137.9711,137.7763,137.9419,27229.0
2024-05-28 13:30:00,141.61,141.71,141.5,141.52,17026.0,137.9419,138.0393,137.8347,137.8542,17026.0
2024-05-28 13:35:00,141.55,141.55,141.42,141.46,13370.0,137.8834,137.8834,137.7568,137.7957,13370.0
2024-05-28 13:40:00,141.43,141.49,141.32,141.47,14737.0,137.7665,137.825,137.6594,137.8055,14737.0
2024-05-28 13:45:00,141.5,141.5,141.21,141.44,17785.0,137.8347,137.8347,137.5522,137.7763,17785.0
2024-05-28 13:50:00,141.4,141.43,141.12,141.19,15272.0,137.7373,137.7665,137.4646,137.5327,15272.0
2024-05-28 13:55:00,141.19,141.5,141.02,141.44,25614.0,137.5327,137.8347,137.3671,137.7763,25614.0
2024-05-28 14:00:00,141.44,141.56,141.29,141.44,25339.0,137.7763,137.8932,137.6301,137.7763,25339.0
2024-05-28 14:05:00,141.47,141.69,141.29,141.62,23732.0,137.8055,138.0198,137.6301,137.9516,23732.0
2024-05-28 14:10:00,141.66,141.77,141.57,141.74,14822.0,137.9906,138.0977,137.9029,138.0685,14822.0
2024-05-28 14:15:00,141.74,141.85,141.55,141.74,16279.0,138.0685,138.1756,137.8834,138.0685,16279.0
2024-05-28 14:20:00,141.74,141.74,141.44,141.52,15128.0,138.0685,138.0685,137.7763,137.8542,15128.0
2024-05-28 14:25:00,141.54,141.71,141.49,141.71,14548.0,137.8737,138.0393,137.825,138.0393,14548.0
2024-05-28 14:30:00,141.69,141.7,141.48,141.56,11070.0,138.0198,138.0295,137.8152,137.8932,11070.0
2024-05-28 14:35:00,141.56,141.56,141.32,141.38,29024.0,137.8932,137.8932,137.6594,137.7178,29024.0
2024-05-28 14:40:00,141.38,141.69,141.35,141.69,24221.0,137.7178,138.0198,137.6886,138.0198,24221.0
2024-05-28 14:45:00,141.69,141.86,141.35,141.4,24920.0,138.0198,138.1854,137.6886,137.7373,24920.0
2024-05-28 14:50:00,141.45,141.69,141.31,141.6,57070.0,137.786,138.0198,137.6496,137.9321,57070.0
2024-05-28 14:55:00,141.55,142.05,141.45,141.95,17662.0,137.8834,138.3705,137.786,138.2731,17662.0
2024-05-28 15:00:00,141.94,141.94,141.59,141.64,20758.0,138.2633,138.2633,137.9224,137.9711,20758.0
2024-05-28 15:05:00,141.66,141.82,141.56,141.65,26512.0,137.9906,138.1464,137.8932,137.9808,26512.0
2024-05-28 15:10:00,141.64,141.72,141.44,141.49,26380.0,137.9711,138.049,137.7763,137.825,26380.0
2024-05-28 15:15:00,141.49,141.67,141.47,141.63,25714.0,137.825,138.0003,137.8055,137.9613,25714.0
2024-05-28 15:20:00,141.66,141.68,141.48,141.63,18957.0,137.9906,138.01,137.8152,137.9613,18957.0
2024-05-28 15:25:00,141.63,142.06,141.62,141.89,31016.0,137.9613,138.3802,137.9516,138.2146,31016.0
2024-05-28 15:30:00,141.9,141.98,141.73,141.75,40921.0,138.2243,138.3023,138.0588,138.0782,40921.0
2024-05-28 15:35:00,141.75,141.98,141.44,141.97,87903.0,138.0782,138.3023,137.7763,138.2925,87903.0
2024-05-28 15:40:00,141.93,142.09,141.8,141.81,57017.0,138.2536,138.4094,138.1269,138.1367,57017.0
2024-05-28 15:45:00,141.84,142.04,141.8,142.03,52092.0,138.1659,138.3607,138.1269,138.351,52092.0
2024-05-28 15:50:00,142.0,142.01,141.72,141.89,109090.0,138.3218,138.3315,138.049,138.2146,109090.0
2024-05-28 15:55:00,141.9,142.3,141.9,142.28,233175.0,138.2243,138.614,138.2243,138.5945,233175.0
2024-05-29 09:30:00,141.53,141.83,141.29,141.81,15307.0,137.8639,138.1562,137.6301,138.1367,15307.0
2024-05-29 09:35:00,142.05,142.7,141.82,142.66,19669.0,138.3705,139.0036,138.1464,138.9647,19669.0
2024-05-29 09:40:00,142.95,142.95,142.11,142.69,13629.0,139.2471,139.2471,138.4289,138.9939,13629.0
2024-05-29 09:45:00,142.69,142.85,141.88,141.93,20762.0,138.9939,139.1497,138.2049,138.2536,20762.0
2024-05-29 09:50:00,141.9,142.16,141.71,141.83,17739.0,138.2243,138.4776,138.0393,138.1562,17739.0
2024-05-29 09:55:00,141.83,142.35,141.62,142.34,13979.0,138.1562,138.6627,137.9516,138.653,13979.0
2024-05-29 10:00:00,142.42,142.67,142.31,142.47,32602.0,138.7309,138.9744,138.6237,138.7796,32602.0
2024-05-29 10:05:00,142.53,143.21,142.36,142.84,66420.0,138.838,139.5004,138.6724,139.14,66420.0
2024-05-29 10:10:00,142.76,142.79,142.19,142.33,63876.0,139.0621,139.0913,138.5068,138.6432,63876.0
2024-05-29 10:15:00,142.27,142.53,142.0,142.32,24499.0,138.5848,138.838,138.3218,138.6335,24499.0
2024-05-29 10:20:00,142.39,142.78,142.32,142.68,52395.0,138.7017,139.0816,138.6335,138.9841,52395.0
2024-05-29 10:25:00,142.73,143.25,142.63,143.19,63210.0,139.0328,139.5394,138.9354,139.4809,63210.0
2024-05-29 10:30:00,143.22,143.83,142.97,143.74,56757.0,139.5102,140.1044,139.2666,140.0167,56757.0
2024-05-29 10:35:00,143.73,143.8,143.15,143.35,41656.0,140.0069,140.0751,139.442,139.6368,41656.0
2024-05-29 10:40:00,143.34,143.42,142.75,142.89,51423.0,139.627,139.705,139.0523,139.1887,51423.0
2024-05-29 10:45:00,142.92,142.94,142.46,142.73,21140.0,139.2179,139.2374,138.7698,139.0328,21140.0
2024-05-29 10:50:00,142.73,142.84,142.42,142.42,24005.0,139.0328,139.14,138.7309,138.7309,24005.0
2024-05-29 10:55:00,142.43,142.6,142.21,142.29,32292.0,138.7406,138.9062,138.5263,138.6042,32292.0
2024-05-29 11:00:00,142.16,142.52,141.95,142.5,26804.0,138.4776,138.8283,138.2731,138.8088,26804.0
2024-05-29 11:05:00,142.5,142.58,141.99,142.05,14287.0,138.8088,138.8867,138.312,138.3705,14287.0
2024-05-29 11:10:00,141.99,142.05,141.63,142.0,42719.0,138.312,138.3705,137.9613,138.3218,42719.0
2024-05-29 11:15:00,141.99,142.3,141.99,142.13,18900.0,138.312,138.614,138.312,138.4484,18900.0
2024-05-29 11:20:00,142.12,142.24,141.99,142.16,15465.0,138.4386,138.5555,138.312,138.4776,15465.0
2024-05-29 11:25:00,142.16,142.31,142.11,142.17,27338.0,138.4776,138.6237,138.4289,138.4874,27338.0
2024-05-29 11:30:00,142.17,142.17,141.88,142.04,22740.0,138.4874,138.4874,138.2049,138.3607,22740.0
2024-05-29 11:35:00,142.05,142.11,141.73,142.11,21038.0,138.3705,138.4289,138.0588,138.4289,21038.0
2024-05-29 11:40:00,142.09,142.25,142.09,142.24,24041.0,138.4094,138.5653,138.4094,138.5555,24041.0
2024-05-29 11:45:00,142.22,142.25,142.05,142.06,10836.0,138.5361,138.5653,138.3705,138.3802,10836.0
2024-05-29 11:50:00,142.06,142.33,142.01,142.33,18701.0,138.3802,138.6432,138.3315,138.6432,18701.0
2024-05-29 11:55:00,142.34,142.42,142.16,142.21,20737.0,138.653,138.7309,138.4776,138.5263,20737.0
2024-05-29 12:00:00,142.21,142.21,141.6,141.6,48159.0,138.5263,138.5263,137.9321,137.9321,48159.0
2024-05-29 12:05:00,141.55,141.66,141.28,141.4,20330.0,137.8834,137.9906,137.6204,137.7373,20330.0
2024-05-29 12:10:00,141.39,141.57,141.29,141.47,15585.0,137.7276,137.9029,137.6301,137.8055,15585.0
2024-05-29 12:15:00,141.47,141.72,141.44,141.66,8602.0,137.8055,138.049,137.7763,137.9906,8602.0
2024-05-29 12:20:00,141.66,141.8,141.65,141.78,7911.0,137.9906,138.1269,137.9808,138.1075,7911.0
2024-05-29 12:25:00,141.78,141.84,141.58,141.62,8122.0,138.1075,138.1659,137.9126,137.9516,8122.0
2024-05-29 12:30:00,141.56,141.6,141.34,141.6,30312.0,137.8932,137.9321,137.6789,137.9321,30312.0
2024-05-29 12:35:00,141.59,141.79,141.56,141.59,13028.0,137.9224,138.1172,137.8932,137.9224,13028.0
2024-05-29 12:40:00,141.49,141.56,141.28,141.28,4860.0,137.825,137.8932,137.6204,137.6204,4860.0
2024-05-29 12:45:00,141.33,141.6,141.3,141.41,11658.0,137.6691,137.9321,137.6399,137.747,11658.0
2024-05-29 12:50:00,141.48,141.61,141.39,141.59,14990.0,137.8152,137.9419,137.7276,137.9224,14990.0
2024-05-29 12:55:00,141.59,141.59,141.31,141.31,5673.0,137.9224,137.9224,137.6496,137.6496,5673.0
2024-05-29 13:00:00,141.34,141.35,141.03,141.19,10649.0,137.6789,137.6886,137.3769,137.5327,10649.0
2024-05-29 13:05:00,141.23,141.44,141.17,141.44,7898.0,137.5717,137.7763,137.5133,137.7763,7898.0
2024-05-29 13:10:00,141.41,141.48,141.28,141.38,11368.0,137.747,137.8152,137.6204,137.7178,11368.0
2024-05-29 13:15:00,141.36,141.46,140.93,140.95,21937.0,137.6983,137.7957,137.2795,137.299,21937.0
2024-05-29 13:20:00,140.88,141.2,140.87,141.01,18393.0,137.2308,137.5425,137.221,137.3574,18393.0
2024-05-29 13:25:00,140.95,141.05,140.87,140.99,12042.0,137.299,137.3964,137.221,137.3379,12042.0
2024-05-29 13:30:00,140.99,141.02,140.76,140.76,5890.0,137.3379,137.3671,137.1139,137.1139,5890.0
2024-05-29 13:35:00,140.77,140.92,140.69,140.88,14050.0,137.1236,137.2697,137.0457,137.2308,14050.0
2024-05-29 13:40:00,140.91,141.02,140.81,141.0,6816.0,137.26,137.3671,137.1626,137.3477,6816.0
2024-05-29 13:45:00,141.0,141.02,140.74,140.76,5074.0,137.3477,137.3671,137.0944,137.1139,5074.0
2024-05-29 13:50:00,140.77,140.89,140.7,140.71,8319.0,137.1236,137.2405,137.0554,137.0652,8319.0
2024-05-29 13:55:00,140.71,140.75,140.45,140.48,31072.0,137.0652,137.1041,136.8119,136.8411,31072.0
2024-05-29 14:00:00,140.52,140.52,140.18,140.4,24643.0,136.8801,136.8801,136.5489,136.7632,24643.0
2024-05-29 14:05:00,140.41,140.5,140.28,140.33,12813.0,136.7729,136.8606,136.6463,136.695,12813.0
2024-05-29 14:10:00,140.33,140.43,140.17,140.26,16516.0,136.695,136.7924,136.5392,136.6268,16516.0
2024-05-29 14:15:00,140.23,140.27,140.06,140.16,22140.0,136.5976,136.6366,136.432,136.5294,22140.0
2024-05-29 14:20:00,140.16,140.17,140.03,140.05,7748.0,136.5294,136.5392,136.4028,136.4223,7748.0
2024-05-29 14:25:00,140.05,140.11,139.85,139.85,16427.0,136.4223,136.4807,136.2274,136.2274,16427.0
2024-05-29 14:30:00,139.88,139.95,139.52,139.52,23879.0,136.2567,136.3249,135.906,135.906,23879.0
2024-05-29 14:35:00,139.52,139.61,139.37,139.56,68531.0,135.906,135.9937,135.7599,135.945,68531.0
2024-05-29 14:40:00,139.55,139.99,139.55,139.69,17519.0,135.9352,136.3638,135.9352,136.0716,17519.0
2024-05-29 14:45:00,139.67,139.7,139.42,139.58,13151.0,136.0521,136.0813,135.8086,135.9644,13151.0
2024-05-29 14:50:00,139.6,139.94,139.55,139.93,47685.0,135.9839,136.3151,135.9352,136.3054,47685.0
2024-05-29 14:55:00,139.91,140.22,139.83,140.15,26044.0,136.2859,136.5879,136.208,136.5197,26044.0
2024-05-29 15:00:00,140.07,140.12,139.64,139.65,25062.0,136.4418,136.4905,136.0229,136.0326,25062.0
2024-05-29 15:05:00,139.67,139.78,139.63,139.74,25491.0,136.0521,136.1593,136.0131,136.1203,25491.0
2024-05-29 15:10:00,139.74,139.82,139.6,139.78,24089.0,136.1203,136.1982,135.9839,136.1593,24089.0
2024-05-29 15:15:00,139.76,139.92,139.75,139.89,17351.0,136.1398,136.2956,136.13,136.2664,17351.0
2024-05-29 15:20:00,139.89,140.21,139.89,140.09,23114.0,136.2664,136.5781,136.2664,136.4612,23114.0
2024-05-29 15:25:00,140.09,140.3,139.91,139.91,24713.0,136.4612,136.6658,136.2859,136.2859,24713.0
2024-05-29 15:30:00,140.0,140.0,139.4,139.81,45845.0,136.3736,136.3736,135.7891,136.1885,45845.0
2024-05-29 15:35:00,139.81,140.03,139.71,139.88,54352.0,136.1885,136.4028,136.0911,136.2567,54352.0
2024-05-29 15:40:00,139.88,140.39,139.8,140.39,44428.0,136.2567,136.7535,136.1787,136.7535,44428.0
2024-05-29 15:45:00,140.4,140.4,139.69,139.69,58487.0,136.7632,136.7632,136.0716,136.0716,58487.0
2024-05-29 15:50:00,139.69,139.71,139.18,139.41,101938.0,136.0716,136.0911,135.5748,135.7988,101938.0
2024-05-29 15:55:00,139.44,139.53,138.87,139.48,227922.0,135.8281,135.9157,135.2728,135.867,227922.0
2024-05-30 09:30:00,143.89,145.5,139.5,139.5,187461.0,140.1628,141.7311,135.8865,135.8865,187461.0
2024-05-30 09:35:00,139.66,141.17,137.49,137.86,132725.0,136.0424,137.5133,133.9286,134.289,132725.0
2024-05-30 09:40:00,138.12,141.43,136.75,140.6,145340.0,134.5423,137.7665,133.2077,136.958,145340.0
2024-05-30 09:45:00,140.76,143.25,140.58,143.02,90757.0,137.1139,139.5394,136.9385,139.3153,90757.0
2024-05-30 09:50:00,142.79,144.0,142.56,143.89,92316.0,139.0913,140.27,138.8673,140.1628,92316.0
2024-05-30 09:55:00,143.89,144.54,143.27,144.16,104122.0,140.1628,140.796,139.5589,140.4258,104122.0
2024-05-30 10:00:00,144.15,144.79,142.7,144.24,76673.0,140.4161,141.0395,139.0036,140.5037,76673.0
2024-05-30 10:05:00,144.21,144.21,142.5,142.9,74795.0,140.4745,140.4745,138.8088,139.1984,74795.0
2024-05-30 10:10:00,142.71,143.2,141.62,141.79,113130.0,139.0134,139.4907,137.9516,138.1172,113130.0
2024-05-30 10:15:00,141.72,141.72,138.23,138.52,207736.0,138.049,138.049,134.6494,134.9319,207736.0
2024-05-30 10:20:00,138.52,139.18,136.79,137.25,213280.0,134.9319,135.5748,133.2467,133.6948,213280.0
2024-05-30 10:25:00,137.29,137.4,133.56,135.14,278559.0,133.7338,133.8409,130.1004,131.6395,278559.0
2024-05-30 10:30:00,135.14,135.98,132.12,133.48,246982.0,131.6395,132.4577,128.6977,130.0225,246982.0
2024-05-30 10:35:00,133.68,135.88,133.41,135.17,182732.0,130.2173,132.3603,129.9543,131.6687,182732.0
2024-05-30 10:40:00,135.21,135.83,133.8,134.13,173525.0,131.7076,132.3116,130.3342,130.6556,173525.0
2024-05-30 10:45:00,134.07,134.81,133.59,133.61,106460.0,130.5972,131.318,130.1296,130.1491,106460.0
2024-05-30 10:50:00,133.7,133.82,131.8,133.81,121510.0,130.2368,130.3536,128.386,130.3439,121510.0
2024-05-30 10:55:00,133.75,134.02,132.66,133.19,67169.0,130.2855,130.5485,129.2237,129.74,67169.0
2024-05-30 11:00:00,133.28,133.79,132.87,132.9,46093.0,129.8276,130.3244,129.4283,129.4575,46093.0
2024-05-30 11:05:00,132.78,132.98,132.01,132.42,43413.0,129.3406,129.5354,128.5905,128.9899,43413.0
2024-05-30 11:10:00,132.41,132.65,131.8,132.63,54623.0,128.9802,129.214,128.386,129.1945,54623.0
2024-05-30 11:15:00,132.59,133.76,132.59,133.72,63976.0,129.1555,130.2952,129.1555,130.2562,63976.0
2024-05-30 11:20:00,133.69,134.54,133.56,134.03,61008.0,130.227,131.055,130.1004,130.5582,61008.0
2024-05-30 11:25:00,134.09,134.74,133.91,134.12,36026.0,130.6167,131.2498,130.4413,130.6459,36026.0
2024-05-30 11:30:00,134.13,135.1,133.65,134.54,52029.0,130.6556,131.6005,130.188,131.055,52029.0
2024-05-30 11:35:00,134.59,135.5,134.44,134.69,84308.0,131.1037,131.9901,130.9576,131.2011,84308.0
2024-05-30 11:40:00,134.6,134.8,134.23,134.38,48148.0,131.1134,131.3083,130.753,130.8991,48148.0
2024-05-30 11:45:00,134.42,134.53,133.81,134.44,53436.0,130.9381,131.0453,130.3439,130.9576,53436.0
2024-05-30 11:50:00,134.44,134.92,134.4,134.54,39498.0,130.9576,131.4252,130.9186,131.055,39498.0
2024-05-30 11:55:00,134.5,135.2,134.26,134.45,44918.0,131.016,131.6979,130.7822,130.9673,44918.0
2024-05-30 12:00:00,134.43,134.43,133.97,134.17,35355.0,130.9478,130.9478,130.4998,130.6946,35355.0
2024-05-30 12:05:00,134.18,134.18,133.63,133.69,38093.0,130.7043,130.7043,130.1686,130.227,38093.0
2024-05-30 12:10:00,133.73,133.77,133.16,133.32,37391.0,130.266,130.3049,129.7107,129.8666,37391.0
2024-05-30 12:15:00,133.35,133.56,132.94,133.03,41345.0,129.8958,130.1004,129.4964,129.5841,41345.0
2024-05-30 12:20:00,133.0,133.14,132.47,132.97,57130.0,129.5549,129.6913,129.0386,129.5257,57130.0
2024-05-30 12:25:00,132.98,133.03,132.22,132.45,48957.0,129.5354,129.5841,128.7951,129.0191,48957.0
2024-05-30 12:30:00,132.46,133.06,132.34,132.37,36147.0,129.0289,129.6133,128.912,128.9412,36147.0
2024-05-30 12:35:00,132.37,132.38,131.83,132.01,64731.0,128.9412,128.9509,128.4152,128.5905,64731.0
2024-05-30 12:40:00,131.99,132.37,131.5,131.68,45417.0,128.571,128.9412,128.0937,128.2691,45417.0
2024-05-30 12:45:00,131.7,131.75,131.27,131.58,46647.0,128.2886,128.3373,127.8697,128.1717,46647.0
2024-05-30 12:50:00,131.58,131.98,131.5,131.9,28800.0,128.1717,128.5613,128.0937,128.4834,28800.0
2024-05-30 12:55:00,131.9,131.95,131.32,131.84,38071.0,128.4834,128.5321,127.9184,128.4249,38071.0
2024-05-30 13:00:00,131.84,132.18,131.51,131.51,28473.0,128.4249,128.7561,128.1035,128.1035,28473.0
2024-05-30 13:05:00,131.5,131.59,131.14,131.25,34982.0,128.0937,128.1814,127.7431,127.8502,34982.0
2024-05-30 13:10:00,131.25,131.45,131.09,131.31,31466.0,127.8502,128.045,127.6944,127.9087,31466.0
2024-05-30 13:15:00,131.32,131.74,130.86,130.93,58149.0,127.9184,128.3275,127.4703,127.5385,58149.0
2024-05-30 13:20:00,131.01,131.06,130.72,130.78,52991.0,127.6164,127.6651,127.3339,127.3924,52991.0
2024-05-30 13:25:00,130.83,131.56,130.72,131.5,31359.0,127.4411,128.1522,127.3339,128.0937,31359.0
2024-05-30 13:30:00,131.5,131.65,131.02,131.06,23082.0,128.0937,128.2399,127.6262,127.6651,23082.0
2024-05-30 13:35:00,131.01,131.02,130.73,130.74,27850.0,127.6164,127.6262,127.3437,127.3534,27850.0
2024-05-30 13:40:00,130.75,130.99,130.7,130.93,17472.0,127.3632,127.597,127.3145,127.5385,17472.0
2024-05-30 13:45:00,130.92,130.95,130.36,130.45,28977.0,127.5288,127.558,126.9833,127.0709,28977.0
2024-05-30 13:50:00,130.45,130.52,130.16,130.45,91098.0,127.0709,127.1391,126.7885,127.0709,91098.0
2024-05-30 13:55:00,130.4,130.43,129.77,129.81,60522.0,127.0222,127.0515,126.4086,126.4475,60522.0
2024-05-30 14:00:00,129.83,130.19,129.67,129.9,49141.0,126.467,126.8177,126.3111,126.5352,49141.0
2024-05-30 14:05:00,129.91,130.46,129.6,130.46,55587.0,126.5449,127.0807,126.243,127.0807,55587.0
2024-05-30 14:10:00,130.46,130.85,130.31,130.31,59736.0,127.0807,127.4606,126.9346,126.9346,59736.0
2024-05-30 14:15:00,130.31,130.34,129.92,129.92,19662.0,126.9346,126.9638,126.5547,126.5547,19662.0
2024-05-30 14:20:00,129.97,130.1,129.72,129.72,35506.0,126.6034,126.73,126.3598,126.3598,35506.0
2024-05-30 14:25:00,129.71,130.09,129.45,129.87,37057.0,126.3501,126.7203,126.0968,126.506,37057.0
2024-05-30 14:30:00,129.84,129.91,129.76,129.84,21314.0,126.4767,126.5449,126.3988,126.4767,21314.0
2024-05-30 14:35:00,129.8,130.01,129.65,129.92,40118.0,126.4378,126.6423,126.2917,126.5547,40118.0
2024-05-30 14:40:00,129.96,129.96,129.64,129.9,42798.0,126.5936,126.5936,126.2819,126.5352,42798.0
2024-05-30 14:45:00,129.87,129.97,129.43,129.43,30981.0,126.506,126.6034,126.0774,126.0774,30981.0
2024-05-30 14:50:00,129.47,129.85,129.39,129.76,43708.0,126.1163,126.4865,126.0384,126.3988,43708.0
2024-05-30 14:55:00,129.75,129.98,129.42,129.74,59572.0,126.3891,126.6131,126.0676,126.3793,59572.0
2024-05-30 15:00:00,129.74,129.74,129.02,129.09,45170.0,126.3793,126.3793,125.678,125.7462,45170.0
2024-05-30 15:05:00,129.09,129.49,129.08,129.21,35863.0,125.7462,126.1358,125.7364,125.8631,35863.0
2024-05-30 15:10:00,129.21,129.31,129.05,129.16,50098.0,125.8631,125.9605,125.7072,125.8144,50098.0
2024-05-30 15:15:00,129.17,129.2,128.29,128.36,68825.0,125.8241,125.8533,124.9669,125.0351,68825.0
2024-05-30 15:20:00,128.41,128.51,127.44,127.52,121395.0,125.0838,125.1812,124.1389,124.2168,121395.0
2024-05-30 15:25:00,127.51,127.72,126.52,127.0,144594.0,124.2071,124.4117,123.2427,123.7103,144594.0
2024-05-30 15:30:00,126.94,127.34,126.23,126.72,155289.0,123.6519,124.0415,122.9602,123.4376,155289.0
2024-05-30 15:35:00,126.88,127.52,126.65,127.27,121984.0,123.5934,124.2168,123.3694,123.9733,121984.0
2024-05-30 15:40:00,127.21,127.25,126.83,126.9,124959.0,123.9149,123.9538,123.5447,123.6129,124959.0
2024-05-30 15:45:00,126.95,127.06,126.6,127.04,148780.0,123.6616,123.7688,123.3207,123.7493,148780.0
2024-05-30 15:50:00,127.0,127.08,126.45,127.05,247463.0,123.7103,123.7882,123.1746,123.759,247463.0
2024-05-30 15:55:00,127.02,128.01,127.02,127.95,753815.0,123.7298,124.6941,123.7298,124.6357,753815.0
2024-05-31 09:30:00,128.0,130.99,127.28,130.9,79495.0,124.6844,127.597,123.9831,127.5093,79495.0
2024-05-31 09:35:00,130.78,131.62,130.45,130.74,67925.0,127.3924,128.2106,127.0709,127.3534,67925.0
2024-05-31 09:40:00,130.78,132.15,130.2,132.1,27793.0,127.3924,128.7269,126.8274,128.6782,27793.0
2024-05-31 09:45:00,132.2,132.49,131.41,132.01,29859.0,128.7756,129.0581,128.0061,128.5905,29859.0
2024-05-31 09:50:00,131.95,132.84,131.95,132.29,34418.0,128.5321,129.399,128.5321,128.8633,34418.0
2024-05-31 09:55:00,132.26,132.26,131.35,131.47,35563.0,128.8341,128.8341,127.9476,128.0645,35563.0
2024-05-31 10:00:00,131.47,132.25,131.47,132.25,50946.0,128.0645,128.8243,128.0645,128.8243,50946.0
2024-05-31 10:05:00,132.17,132.55,131.84,132.44,14315.0,128.7464,129.1165,128.4249,129.0094,14315.0
2024-05-31 10:10:00,132.41,132.45,131.43,131.46,27071.0,128.9802,129.0191,128.0256,128.0548,27071.0
2024-05-31 10:15:00,131.45,132.33,131.34,132.31,29565.0,128.045,128.9022,127.9379,128.8828,29565.0
2024-05-31 10:20:00,132.33,133.27,132.26,133.26,47851.0,128.9022,129.8179,128.8341,129.8082,47851.0
2024-05-31 10:25:00,133.28,133.46,132.67,132.69,59707.0,129.8276,130.003,129.2334,129.2529,59707.0
2024-05-31 10:30:00,132.69,132.8,131.83,132.06,16584.0,129.2529,129.3601,128.4152,128.6392,16584.0
2024-05-31 10:35:00,132.19,133.21,132.19,133.09,33192.0,128.7659,129.7594,128.7659,129.6426,33192.0
2024-05-31 10:40:00,133.24,133.4,132.89,133.19,22180.0,129.7887,129.9445,129.4477,129.74,22180.0
2024-05-31 10:45:00,133.19,133.81,133.05,133.81,38789.0,129.74,130.3439,129.6036,130.3439,38789.0
2024-05-31 10:50:00,133.89,133.89,133.25,133.72,22196.0,130.4218,130.4218,129.7984,130.2562,22196.0
2024-05-31 10:55:00,133.65,133.95,133.59,133.93,20314.0,130.188,130.4803,130.1296,130.4608,20314.0
2024-05-31 11:00:00,133.9,133.94,133.38,133.47,36674.0,130.4316,130.4705,129.925,130.0127,36674.0
2024-05-31 11:05:00,133.46,134.0,133.46,133.93,32742.0,130.003,130.529,130.003,130.4608,32742.0
2024-05-31 11:10:00,133.94,134.92,133.92,134.69,43460.0,130.4705,131.4252,130.4511,131.2011,43460.0
2024-05-31 11:15:00,134.75,135.0,134.59,134.75,37354.0,131.2596,131.5031,131.1037,131.2596,37354.0
2024-05-31 11:20:00,134.96,135.08,134.78,134.97,26360.0,131.4641,131.581,131.2888,131.4739,26360.0
2024-05-31 11:25:00,134.96,135.1,134.76,134.83,22352.0,131.4641,131.6005,131.2693,131.3375,22352.0
2024-05-31 11:30:00,134.84,134.86,134.47,134.61,29217.0,131.3472,131.3667,130.9868,131.1232,29217.0
2024-05-31 11:35:00,134.61,134.66,133.83,134.01,40722.0,131.1232,131.1719,130.3634,130.5387,40722.0
2024-05-31 11:40:00,133.96,134.07,133.73,133.86,18257.0,130.49,130.5972,130.266,130.3926,18257.0
2024-05-31 11:45:00,133.85,133.98,133.69,133.72,22275.0,130.3829,130.5095,130.227,130.2562,22275.0
2024-05-31 11:50:00,133.71,134.15,133.6,134.15,21321.0,130.2465,130.6751,130.1393,130.6751,21321.0
2024-05-31 11:55:00,134.09,134.17,133.59,133.65,17112.0,130.6167,130.6946,130.1296,130.188,17112.0
2024-05-31 12:00:00,133.57,133.71,133.43,133.65,12153.0,130.1101,130.2465,129.9737,130.188,12153.0
2024-05-31 12:05:00,133.65,133.65,133.19,133.19,15120.0,130.188,130.188,129.74,129.74,15120.0
2024-05-31 12:10:00,133.17,133.27,133.02,133.17,16351.0,129.7205,129.8179,129.5744,129.7205,16351.0
2024-05-31 12:15:00,133.17,133.21,132.98,133.04,14206.0,129.7205,129.7594,129.5354,129.5938,14206.0
2024-05-31 12:20:00,133.07,133.3,133.05,133.11,13402.0,129.6231,129.8471,129.6036,129.662,13402.0
2024-05-31 12:25:00,133.14,133.64,132.93,133.41,31915.0,129.6913,130.1783,129.4867,129.9543,31915.0
2024-05-31 12:30:00,133.37,133.44,133.26,133.38,10486.0,129.9153,129.9835,129.8082,129.925,10486.0
2024-05-31 12:35:00,133.39,133.59,133.31,133.48,16089.0,129.9348,130.1296,129.8569,130.0225,16089.0
2024-05-31 12:40:00,133.47,134.11,133.47,133.98,42037.0,130.0127,130.6361,130.0127,130.5095,42037.0
2024-05-31 12:45:00,133.95,133.96,133.41,133.53,17562.0,130.4803,130.49,129.9543,130.0712,17562.0
2024-05-31 12:50:00,133.53,133.73,133.37,133.58,14256.0,130.0712,130.266,129.9153,130.1199,14256.0
2024-05-31 12:55:00,133.61,133.71,133.56,133.68,8115.0,130.1491,130.2465,130.1004,130.2173,8115.0
2024-05-31 13:00:00,133.74,133.74,133.34,133.37,7341.0,130.2757,130.2757,129.8861,129.9153,7341.0
2024-05-31 13:05:00,133.42,133.99,133.34,133.91,14028.0,129.964,130.5192,129.8861,130.4413,14028.0
2024-05-31 13:10:00,133.91,134.0,133.73,133.99,11426.0,130.4413,130.529,130.266,130.5192,11426.0
2024-05-31 13:15:00,133.99,134.24,133.92,133.96,13616.0,130.5192,130.7628,130.4511,130.49,13616.0
2024-05-31 13:20:00,133.96,134.03,133.75,133.9,42209.0,130.49,130.5582,130.2855,130.4316,42209.0
2024-05-31 13:25:00,133.94,133.96,133.68,133.75,8957.0,130.4705,130.49,130.2173,130.2855,8957.0
2024-05-31 13:30:00,133.69,133.94,133.6,133.86,8914.0,130.227,130.4705,130.1393,130.3926,8914.0
2024-05-31 13:35:00,133.85,133.85,133.48,133.79,19917.0,130.3829,130.3829,130.0225,130.3244,19917.0
2024-05-31 13:40:00,133.76,134.11,133.75,133.8,20905.0,130.2952,130.6361,130.2855,130.3342,20905.0
2024-05-31 13:45:00,133.77,133.81,133.63,133.73,11285.0,130.3049,130.3439,130.1686,130.266,11285.0
2024-05-31 13:50:00,133.67,133.97,133.66,133.8,14967.0,130.2075,130.4998,130.1978,130.3342,14967.0
2024-05-31 13:55:00,133.8,134.23,133.8,134.09,11255.0,130.3342,130.753,130.3342,130.6167,11255.0
2024-05-31 14:00:00,134.06,134.29,134.0,134.09,19012.0,130.5874,130.8115,130.529,130.6167,19012.0
2024-05-31 14:05:00,134.07,134.27,134.0,134.09,29154.0,130.5972,130.792,130.529,130.6167,29154.0
2024-05-31 14:10:00,134.09,134.09,133.51,133.86,23219.0,130.6167,130.6167,130.0517,130.3926,23219.0
2024-05-31 14:15:00,133.77,134.16,133.76,134.16,29188.0,130.3049,130.6848,130.2952,130.6848,29188.0
2024-05-31 14:20:00,134.21,134.21,133.82,133.82,14725.0,130.7335,130.7335,130.3536,130.3536,14725.0
2024-05-31 14:25:00,133.85,133.95,133.74,133.89,11216.0,130.3829,130.4803,130.2757,130.4218,11216.0
2024-05-31 14:30:00,133.92,133.97,133.73,133.86,16907.0,130.4511,130.4998,130.266,130.3926,16907.0
2024-05-31 14:35:00,133.86,134.0,133.75,133.8,12564.0,130.3926,130.529,130.2855,130.3342,12564.0
2024-05-31 14:40:00,133.83,134.29,133.82,134.26,17564.0,130.3634,130.8115,130.3536,130.7822,17564.0
2024-05-31 14:45:00,134.25,134.3,134.07,134.09,14197.0,130.7725,130.8212,130.5972,130.6167,14197.0
2024-05-31 14:50:00,134.09,134.1,133.87,133.87,17568.0,130.6167,130.6264,130.4023,130.4023,17568.0
2024-05-31 14:55:00,133.88,134.16,133.87,133.95,20991.0,130.4121,130.6848,130.4023,130.4803,20991.0
2024-05-31 15:00:00,133.95,134.05,133.64,133.98,66541.0,130.4803,130.5777,130.1783,130.5095,66541.0
2024-05-31 15:05:00,133.98,134.21,133.94,134.08,24728.0,130.5095,130.7335,130.4705,130.6069,24728.0
2024-05-31 15:10:00,134.04,134.19,133.93,134.0,27881.0,130.5679,130.7141,130.4608,130.529,27881.0
2024-05-31 15:15:00,134.0,134.15,133.99,134.09,19835.0,130.529,130.6751,130.5192,130.6167,19835.0
2024-05-31 15:20:00,134.08,134.25,134.07,134.22,66036.0,130.6069,130.7725,130.5972,130.7433,66036.0
2024-05-31 15:25:00,134.21,134.57,134.21,134.45,39356.0,130.7335,131.0842,130.7335,130.9673,39356.0
2024-05-31 15:30:00,134.45,134.46,134.1,134.2,31291.0,130.9673,130.9771,130.6264,130.7238,31291.0
2024-05-31 15:35:00,134.2,134.43,134.14,134.38,28732.0,130.7238,130.9478,130.6654,130.8991,28732.0
2024-05-31 15:40:00,134.38,134.86,134.37,134.85,43303.0,130.8991,131.3667,130.8894,131.357,43303.0
2024-05-31 15:45:00,134.87,135.63,134.84,135.63,47400.0,131.3764,132.1168,131.3472,132.1168,47400.0
2024-05-31 15:50:00,135.79,136.02,135.54,135.96,108702.0,132.2726,132.4967,132.0291,132.4382,108702.0
2024-05-31 15:55:00,135.95,137.0,135.93,136.93,351012.0,132.4285,133.4513,132.409,133.3831,351012.0
2024-06-03 09:30:00,135.18,136.49,134.97,135.5,116404.0,131.6784,132.9545,131.4739,131.9901,116404.0
2024-06-03 09:35:00,135.22,135.4,134.29,134.67,25780.0,131.7174,131.8927,130.8115,131.1816,25780.0
2024-06-03 09:40:00,134.61,135.12,133.63,134.15,69613.0,131.1232,131.62,130.1686,130.6751,69613.0
2024-06-03 09:45:00,134.28,135.23,134.09,135.05,25133.0,130.8017,131.7271,130.6167,131.5518,25133.0
2024-06-03 09:50:00,134.97,135.47,134.9,135.47,19844.0,131.4739,131.9609,131.4057,131.9609,19844.0
2024-06-03 09:55:00,135.44,135.48,133.96,133.96,22548.0,131.9317,131.9706,130.49,130.49,22548.0
2024-06-03 10:00:00,134.03,134.43,134.03,134.11,27594.0,130.5582,130.9478,130.5582,130.6361,27594.0
2024-06-03 10:05:00,134.16,136.01,134.12,135.85,27742.0,130.6848,132.4869,130.6459,132.3311,27742.0
2024-06-03 10:10:00,135.83,135.87,135.0,135.31,26246.0,132.3116,132.3505,131.5031,131.805,26246.0
2024-06-03 10:15:00,135.27,135.34,134.58,134.75,21195.0,131.7661,131.8343,131.094,131.2596,21195.0
2024-06-03 10:20:00,134.66,135.3,134.21,135.28,20869.0,131.1719,131.7953,130.7335,131.7758,20869.0
2024-06-03 10:25:00,135.28,135.55,135.06,135.27,30570.0,131.7758,132.0388,131.5615,131.7661,30570.0
2024-06-03 10:30:00,135.22,135.69,135.03,135.65,13341.0,131.7174,132.1752,131.5323,132.1362,13341.0
2024-06-03 10:35:00,135.59,136.05,135.29,135.37,20166.0,132.0778,132.5259,131.7856,131.8635,20166.0
2024-06-03 10:40:00,135.45,136.1,135.28,135.99,17140.0,131.9414,132.5746,131.7758,132.4674,17140.0
2024-06-03 10:45:00,135.96,136.12,135.54,135.58,21640.0,132.4382,132.5941,132.0291,132.0681,21640.0
2024-06-03 10:50:00,135.57,136.93,135.56,136.56,17621.0,132.0583,133.3831,132.0486,133.0227,17621.0
2024-06-03 10:55:00,136.46,136.48,135.84,136.09,22350.0,132.9253,132.9447,132.3213,132.5648,22350.0
2024-06-03 11:00:00,136.05,137.23,135.93,137.22,26655.0,132.5259,133.6753,132.409,133.6656,26655.0
2024-06-03 11:05:00,137.06,137.26,136.82,137.15,19999.0,133.5097,133.7045,133.2759,133.5974,19999.0
2024-06-03 11:10:00,137.05,137.3,136.86,136.94,14508.0,133.5,133.7435,133.3149,133.3928,14508.0
2024-06-03 11:15:00,136.94,137.26,136.87,137.19,20271.0,133.3928,133.7045,133.3246,133.6364,20271.0
2024-06-03 11:20:00,137.15,137.29,136.83,137.11,15529.0,133.5974,133.7338,133.2857,133.5584,15529.0
2024-06-03 11:25:00,137.06,137.72,136.78,137.72,16088.0,133.5097,134.1526,133.237,134.1526,16088.0
2024-06-03 11:30:00,137.67,137.74,137.43,137.64,14557.0,134.1039,134.1721,133.8701,134.0747,14557.0
2024-06-03 11:35:00,137.67,137.91,137.23,137.39,14225.0,134.1039,134.3377,133.6753,133.8312,14225.0
2024-06-03 11:40:00,137.44,137.45,136.87,137.28,18054.0,133.8799,133.8896,133.3246,133.724,18054.0
2024-06-03 11:45:00,137.31,137.62,137.3,137.37,15108.0,133.7532,134.0552,133.7435,133.8117,15108.0
2024-06-03 11:50:00,137.35,137.67,137.09,137.67,15829.0,133.7922,134.1039,133.5389,134.1039,15829.0
2024-06-03 11:55:00,137.68,137.83,137.25,137.39,15599.0,134.1137,134.2598,133.6948,133.8312,15599.0
2024-06-03 12:00:00,137.39,137.54,137.22,137.53,17325.0,133.8312,133.9773,133.6656,133.9675,17325.0
2024-06-03 12:05:00,137.5,137.99,137.43,137.9,13603.0,133.9383,134.4156,133.8701,134.328,13603.0
2024-06-03 12:10:00,137.93,137.96,136.96,137.01,13437.0,134.3572,134.3864,133.4123,133.461,13437.0
2024-06-03 12:15:00,137.01,137.2,136.8,136.96,16278.0,133.461,133.6461,133.2565,133.4123,16278.0
2024-06-03 12:20:00,136.86,136.87,136.67,136.86,9118.0,133.3149,133.3246,133.1298,133.3149,9118.0
2024-06-03 12:25:00,136.83,136.99,136.67,136.69,28583.0,133.2857,133.4415,133.1298,133.1493,28583.0
2024-06-03 12:30:00,136.63,136.68,136.3,136.61,32931.0,133.0909,133.1396,132.7694,133.0714,32931.0
2024-06-03 12:35:00,136.51,136.84,136.51,136.54,15787.0,132.974,133.2954,132.974,133.0032,15787.0
2024-06-03 12:40:00,136.52,136.67,136.43,136.52,16641.0,132.9837,133.1298,132.896,132.9837,16641.0
2024-06-03 12:45:00,136.52,136.67,136.31,136.33,11228.0,132.9837,133.1298,132.7791,132.7986,11228.0
2024-06-03 12:50:00,136.31,136.73,136.08,136.72,22927.0,132.7791,133.1883,132.5551,133.1785,22927.0
2024-06-03 12:55:00,136.8,136.8,136.59,136.79,11391.0,133.2565,133.2565,133.0519,133.2467,11391.0
2024-06-03 13:00:00,136.74,137.13,136.68,136.76,17670.0,133.198,133.5779,133.1396,133.2175,17670.0
2024-06-03 13:05:00,136.75,137.4,136.61,137.4,17394.0,133.2077,133.8409,133.0714,133.8409,17394.0
2024-06-03 13:10:00,137.35,137.4,137.1,137.39,13448.0,133.7922,133.8409,133.5487,133.8312,13448.0
2024-06-03 13:15:00,137.44,137.87,137.44,137.77,46862.0,133.8799,134.2987,133.8799,134.2013,46862.0
2024-06-03 13:20:00,137.85,138.39,137.84,138.12,17301.0,134.2793,134.8053,134.2695,134.5423,17301.0
2024-06-03 13:25:00,138.12,138.12,137.68,137.82,15570.0,134.5423,134.5423,134.1137,134.25,15570.0
2024-06-03 13:30:00,137.84,137.87,137.66,137.73,7665.0,134.2695,134.2987,134.0942,134.1624,7665.0
2024-06-03 13:35:00,137.69,138.09,137.69,138.09,9490.0,134.1234,134.513,134.1234,134.513,9490.0
2024-06-03 13:40:00,138.05,138.14,137.93,137.93,7522.0,134.4741,134.5617,134.3572,134.3572,7522.0
2024-06-03 13:45:00,137.89,138.41,137.88,138.0,18135.0,134.3182,134.8247,134.3085,134.4254,18135.0
2024-06-03 13:50:00,137.97,138.23,137.93,138.23,12266.0,134.3961,134.6494,134.3572,134.6494,12266.0
2024-06-03 13:55:00,138.27,138.31,137.9,137.96,16076.0,134.6884,134.7273,134.328,134.3864,16076.0
2024-06-03 14:00:00,137.93,138.12,137.74,138.11,8056.0,134.3572,134.5423,134.1721,134.5325,8056.0
2024-06-03 14:05:00,137.98,138.3,137.91,137.93,26316.0,134.4059,134.7176,134.3377,134.3572,26316.0
2024-06-03 14:10:00,137.94,138.63,137.93,138.52,18484.0,134.3669,135.0391,134.3572,134.9319,18484.0
2024-06-03 14:15:00,138.56,138.73,138.34,138.63,18585.0,134.9709,135.1365,134.7566,135.0391,18585.0
2024-06-03 14:20:00,138.64,138.84,138.46,138.8,19215.0,135.0488,135.2436,134.8735,135.2046,19215.0
2024-06-03 14:25:00,138.79,138.84,138.4,138.59,17987.0,135.1949,135.2436,134.815,135.0001,17987.0
2024-06-03 14:30:00,138.49,138.73,138.37,138.72,16119.0,134.9027,135.1365,134.7858,135.1267,16119.0
2024-06-03 14:35:00,138.71,138.95,138.68,138.88,23094.0,135.117,135.3508,135.0878,135.2826,23094.0
2024-06-03 14:40:00,138.92,139.39,138.68,138.68,62174.0,135.3215,135.7794,135.0878,135.0878,62174.0
2024-06-03 14:45:00,138.75,139.24,138.72,139.07,18387.0,135.1559,135.6333,135.1267,135.4677,18387.0
2024-06-03 14:50:00,139.11,139.16,138.81,139.05,24808.0,135.5066,135.5553,135.2144,135.4482,24808.0
2024-06-03 14:55:00,139.01,139.13,138.93,139.0,29320.0,135.4092,135.5261,135.3313,135.3995,29320.0
2024-06-03 15:00:00,139.0,139.29,138.86,139.29,43636.0,135.3995,135.682,135.2631,135.682,43636.0
2024-06-03 15:05:00,139.36,139.44,139.23,139.37,37590.0,135.7501,135.8281,135.6235,135.7599,37590.0
2024-06-03 15:10:00,139.37,139.53,139.14,139.43,32815.0,135.7599,135.9157,135.5358,135.8183,32815.0
2024-06-03 15:15:00,139.43,139.72,139.35,139.35,36087.0,135.8183,136.1008,135.7404,135.7404,36087.0
2024-06-03 15:20:00,139.41,139.41,139.2,139.37,28181.0,135.7988,135.7988,135.5943,135.7599,28181.0
2024-06-03 15:25:00,139.37,139.95,139.31,139.54,50364.0,135.7599,136.3249,135.7014,135.9255,50364.0
2024-06-03 15:30:00,139.55,139.69,139.17,139.57,47546.0,135.9352,136.0716,135.5651,135.9547,47546.0
2024-06-03 15:35:00,139.6,139.78,139.45,139.74,45115.0,135.9839,136.1593,135.8378,136.1203,45115.0
2024-06-03 15:40:00,139.77,139.89,139.52,139.71,63997.0,136.1495,136.2664,135.906,136.0911,63997.0
2024-06-03 15:45:00,139.72,139.8,139.05,139.05,60451.0,136.1008,136.1787,135.4482,135.4482,60451.0
2024-06-03 15:50:00,139.03,139.79,138.94,139.78,114853.0,135.4287,136.169,135.341,136.1593,114853.0
2024-06-03 15:55:00,139.75,139.91,139.51,139.55,256632.0,136.13,136.2859,135.8963,135.9352,256632.0
2024-06-04 09:30:00,139.0,139.3,138.36,139.18,24046.0,135.3995,135.6917,134.776,135.5748,24046.0
2024-06-04 09:35:00,139.19,139.91,139.15,139.83,5768.0,135.5845,136.2859,135.5456,136.208,5768.0
2024-06-04 09:40:00,139.88,140.1,139.1,139.87,8650.0,136.2567,136.471,135.4969,136.2469,8650.0
2024-06-04 09:45:00,140.09,140.38,139.8,139.93,5999.0,136.4612,136.7437,136.1787,136.3054,5999.0
2024-06-04 09:50:00,139.9,140.26,139.9,140.01,4402.0,136.2762,136.6268,136.2762,136.3833,4402.0
2024-06-04 09:55:00,140.11,141.05,140.09,141.05,19946.0,136.4807,137.3964,136.4612,137.3964,19946.0
2024-06-04 10:00:00,141.06,141.24,140.79,140.83,14320.0,137.4061,137.5814,137.1431,137.1821,14320.0
2024-06-04 10:05:00,140.81,140.89,140.44,140.49,31679.0,137.1626,137.2405,136.8022,136.8509,31679.0
2024-06-04 10:10:00,140.48,140.62,139.46,139.46,52240.0,136.8411,136.9775,135.8476,135.8476,52240.0
2024-06-04 10:15:00,139.44,140.47,139.41,140.22,37085.0,135.8281,136.8314,135.7988,136.5879,37085.0
2024-06-04 10:20:00,140.26,140.56,140.1,140.31,7416.0,136.6268,136.9191,136.471,136.6755,7416.0
2024-06-04 10:25:00,140.32,140.63,140.11,140.15,20461.0,136.6853,136.9872,136.4807,136.5197,20461.0
2024-06-04 10:30:00,140.1,140.36,139.86,140.29,18140.0,136.471,136.7242,136.2372,136.6561,18140.0
2024-06-04 10:35:00,140.29,140.36,139.9,140.04,8068.0,136.6561,136.7242,136.2762,136.4125,8068.0
2024-06-04 10:40:00,140.07,140.25,139.87,140.21,10403.0,136.4418,136.6171,136.2469,136.5781,10403.0
2024-06-04 10:45:00,140.28,140.33,139.93,140.0,30290.0,136.6463,136.695,136.3054,136.3736,30290.0
2024-06-04 10:50:00,140.04,140.09,139.9,139.97,38764.0,136.4125,136.4612,136.2762,136.3443,38764.0
2024-06-04 10:55:00,139.97,140.05,139.3,139.35,20924.0,136.3443,136.4223,135.6917,135.7404,20924.0
2024-06-04 11:00:00,139.45,140.03,139.35,139.81,4809.0,135.8378,136.4028,135.7404,136.1885,4809.0
2024-06-04 11:05:00,139.82,140.03,139.81,139.86,4303.0,136.1982,136.4028,136.1885,136.2372,4303.0
2024-06-04 11:10:00,139.88,139.96,139.7,139.8,5072.0,136.2567,136.3346,136.0813,136.1787,5072.0
2024-06-04 11:15:00,139.7,139.79,139.61,139.68,5548.0,136.0813,136.169,135.9937,136.0619,5548.0
2024-06-04 11:20:00,139.72,139.75,139.43,139.46,4382.0,136.1008,136.13,135.8183,135.8476,4382.0
2024-06-04 11:25:00,139.38,139.41,139.23,139.26,6933.0,135.7696,135.7988,135.6235,135.6527,6933.0
2024-06-04 11:30:00,139.15,139.15,138.53,138.55,13582.0,135.5456,135.5456,134.9416,134.9611,13582.0
2024-06-04 11:35:00,138.61,138.7,138.5,138.58,4260.0,135.0196,135.1072,134.9124,134.9903,4260.0
2024-06-04 11:40:00,138.53,138.6,138.07,138.07,75313.0,134.9416,135.0098,134.4936,134.4936,75313.0
2024-06-04 11:45:00,138.04,138.14,137.91,138.04,4033.0,134.4643,134.5617,134.3377,134.4643,4033.0
2024-06-04 11:50:00,138.04,138.12,137.98,138.0,4513.0,134.4643,134.5423,134.4059,134.4254,4513.0
2024-06-04 11:55:00,138.01,138.01,137.85,137.95,3358.0,134.4351,134.4351,134.2793,134.3767,3358.0
2024-06-04 12:00:00,137.92,138.08,137.91,138.05,3415.0,134.3474,134.5033,134.3377,134.4741,3415.0
2024-06-04 12:05:00,138.05,138.23,137.89,137.9,11339.0,134.4741,134.6494,134.3182,134.328,11339.0
2024-06-04 12:10:00,137.98,137.98,137.84,137.84,3561.0,134.4059,134.4059,134.2695,134.2695,3561.0
2024-06-04 12:15:00,137.86,137.86,137.56,137.66,6277.0,134.289,134.289,133.9968,134.0942,6277.0
2024-06-04 12:20:00,137.6,137.64,137.46,137.61,3203.0,134.0357,134.0747,133.8994,134.0455,3203.0
2024-06-04 12:25:00,137.62,137.73,137.53,137.7,6463.0,134.0552,134.1624,133.9675,134.1331,6463.0
2024-06-04 12:30:00,137.75,137.9,137.72,137.9,4431.0,134.1818,134.328,134.1526,134.328,4431.0
2024-06-04 12:35:00,137.9,137.92,137.51,137.69,7228.0,134.328,134.3474,133.9481,134.1234,7228.0
2024-06-04 12:40:00,137.76,137.96,137.63,137.64,4600.0,134.1916,134.3864,134.065,134.0747,4600.0
2024-06-04 12:45:00,137.76,137.9,137.71,137.81,2510.0,134.1916,134.328,134.1429,134.2403,2510.0
2024-06-04 12:50:00,137.77,137.83,137.49,137.53,6436.0,134.2013,134.2598,133.9286,133.9675,6436.0
2024-06-04 12:55:00,137.49,137.52,137.14,137.37,12125.0,133.9286,133.9578,133.5876,133.8117,12125.0
2024-06-04 13:00:00,137.42,137.81,137.33,137.81,35260.0,133.8604,134.2403,133.7727,134.2403,35260.0
2024-06-04 13:05:00,137.75,137.84,137.69,137.7,2173.0,134.1818,134.2695,134.1234,134.1331,2173.0
2024-06-04 13:10:00,137.76,137.76,137.56,137.56,1847.0,134.1916,134.1916,133.9968,133.9968,1847.0
2024-06-04 13:15:00,137.58,137.65,137.5,137.6,9216.0,134.0162,134.0844,133.9383,134.0357,9216.0
2024-06-04 13:20:00,137.66,137.7,137.65,137.65,1321.0,134.0942,134.1331,134.0844,134.0844,1321.0
2024-06-04 13:25:00,137.6,137.72,137.58,137.71,3911.0,134.0357,134.1526,134.0162,134.1429,3911.0
2024-06-04 13:30:00,137.66,137.66,137.25,137.32,22286.0,134.0942,134.0942,133.6948,133.763,22286.0
2024-06-04 13:35:00,137.37,137.7,137.34,137.66,14619.0,133.8117,134.1331,133.7825,134.0942,14619.0
2024-06-04 13:40:00,137.62,137.72,137.59,137.59,3535.0,134.0552,134.1526,134.026,134.026,3535.0
2024-06-04 13:45:00,137.65,137.66,137.44,137.54,22016.0,134.0844,134.0942,133.8799,133.9773,22016.0
2024-06-04 13:50:00,137.6,137.6,137.01,137.01,22955.0,134.0357,134.0357,133.461,133.461,22955.0
2024-06-04 13:55:00,137.01,137.1,136.85,137.06,8652.0,133.461,133.5487,133.3052,133.5097,8652.0
2024-06-04 14:00:00,136.99,136.99,136.77,136.96,7420.0,133.4415,133.4415,133.2272,133.4123,7420.0
2024-06-04 14:05:00,136.88,136.97,136.83,136.83,4501.0,133.3344,133.4221,133.2857,133.2857,4501.0
2024-06-04 14:10:00,136.83,137.1,136.82,136.92,6457.0,133.2857,133.5487,133.2759,133.3733,6457.0
2024-06-04 14:15:00,136.92,137.22,136.92,137.03,4110.0,133.3733,133.6656,133.3733,133.4805,4110.0
2024-06-04 14:20:00,137.03,137.4,137.03,137.4,7833.0,133.4805,133.8409,133.4805,133.8409,7833.0
2024-06-04 14:25:00,137.38,137.42,137.17,137.22,4767.0,133.8214,133.8604,133.6169,133.6656,4767.0
2024-06-04 14:30:00,137.17,137.17,137.05,137.12,2391.0,133.6169,133.6169,133.5,133.5682,2391.0
2024-06-04 14:35:00,137.12,137.41,137.06,137.41,6354.0,133.5682,133.8507,133.5097,133.8507,6354.0
2024-06-04 14:40:00,137.44,137.62,137.44,137.61,4318.0,133.8799,134.0552,133.8799,134.0455,4318.0
2024-06-04 14:45:00,137.6,137.62,137.13,137.13,6356.0,134.0357,134.0552,133.5779,133.5779,6356.0
2024-06-04 14:50:00,137.14,137.21,136.9,136.9,5892.0,133.5876,133.6558,133.3539,133.3539,5892.0
2024-06-04 14:55:00,136.9,136.93,136.34,136.34,16044.0,133.3539,133.3831,132.8084,132.8084,16044.0
2024-06-04 15:00:00,136.37,136.41,135.86,135.87,14854.0,132.8376,132.8766,132.3408,132.3505,14854.0
2024-06-04 15:05:00,135.87,135.99,135.75,135.87,24450.0,132.3505,132.4674,132.2337,132.3505,24450.0
2024-06-04 15:10:00,135.87,135.88,135.47,135.55,20251.0,132.3505,132.3603,131.9609,132.0388,20251.0
2024-06-04 15:15:00,135.53,135.61,135.23,135.23,33270.0,132.0194,132.0973,131.7271,131.7271,33270.0
2024-06-04 15:20:00,135.24,135.4,135.16,135.34,32908.0,131.7369,131.8927,131.6589,131.8343,32908.0
2024-06-04 15:25:00,135.34,135.41,135.03,135.13,17048.0,131.8343,131.9025,131.5323,131.6297,17048.0
2024-06-04 15:30:00,135.12,135.21,134.68,134.74,35218.0,131.62,131.7076,131.1914,131.2498,35218.0
2024-06-04 15:35:00,134.75,134.94,134.38,134.4,30339.0,131.2596,131.4446,130.8991,130.9186,30339.0
2024-06-04 15:40:00,134.39,134.74,134.35,134.47,53333.0,130.9089,131.2498,130.8699,130.9868,53333.0
2024-06-04 15:45:00,134.46,134.56,134.13,134.14,62659.0,130.9771,131.0745,130.6556,130.6654,62659.0
2024-06-04 15:50:00,134.16,134.52,133.89,134.41,109809.0,130.6848,131.0355,130.4218,130.9284,109809.0
2024-06-04 15:55:00,134.43,134.56,134.21,134.48,180182.0,130.9478,131.0745,130.7335,130.9965,180182.0
2024-06-05 09:30:00,133.68,134.99,133.33,134.44,51616.0,130.2173,131.4933,129.8763,130.9576,51616.0
2024-06-05 09:35:00,134.58,135.0,133.51,134.17,50445.0,131.094,131.5031,130.0517,130.6946,50445.0
2024-06-05 09:40:00,134.19,134.39,133.82,133.91,31318.0,130.7141,130.9089,130.3536,130.4413,31318.0
2024-06-05 09:45:00,133.9,133.99,133.04,133.09,26260.0,130.4316,130.5192,129.5938,129.6426,26260.0
2024-06-05 09:50:00,133.09,133.34,132.8,132.89,39545.0,129.6426,129.8861,129.3601,129.4477,39545.0
2024-06-05 09:55:00,132.89,132.96,132.25,132.3,19740.0,129.4477,129.5159,128.8243,128.873,19740.0
2024-06-05 10:00:00,132.21,133.22,132.1,132.84,63628.0,128.7853,129.7692,128.6782,129.399,63628.0
2024-06-05 10:05:00,132.84,132.9,132.27,132.28,19488.0,129.399,129.4575,128.8438,128.8535,19488.0
2024-06-05 10:10:00,132.33,132.62,132.07,132.24,77901.0,128.9022,129.1847,128.649,128.8146,77901.0
2024-06-05 10:15:00,132.24,132.3,131.06,131.19,26788.0,128.8146,128.873,127.6651,127.7918,26788.0
2024-06-05 10:20:00,131.26,132.7,131.1,132.39,28091.0,127.86,129.2627,127.7041,128.9607,28091.0
2024-06-05 10:25:00,132.45,132.74,132.28,132.4,17167.0,129.0191,129.3016,128.8535,128.9704,17167.0
2024-06-05 10:30:00,132.41,132.56,132.18,132.22,16160.0,128.9802,129.1263,128.7561,128.7951,16160.0
2024-06-05 10:35:00,132.24,132.78,132.16,132.3,26495.0,128.8146,129.3406,128.7366,128.873,26495.0
2024-06-05 10:40:00,132.24,132.35,131.92,132.18,22464.0,128.8146,128.9217,128.5029,128.7561,22464.0
2024-06-05 10:45:00,132.16,133.23,132.09,133.16,68757.0,128.7366,129.7789,128.6685,129.7107,68757.0
2024-06-05 10:50:00,133.16,133.85,133.09,133.72,38838.0,129.7107,130.3829,129.6426,130.2562,38838.0
2024-06-05 10:55:00,133.63,133.67,133.14,133.28,17602.0,130.1686,130.2075,129.6913,129.8276,17602.0
2024-06-05 11:00:00,133.34,133.73,133.32,133.66,19793.0,129.8861,130.266,129.8666,130.1978,19793.0
2024-06-05 11:05:00,133.68,134.26,133.68,134.04,14698.0,130.2173,130.7822,130.2173,130.5679,14698.0
2024-06-05 11:10:00,134.06,134.66,134.02,134.62,19107.0,130.5874,131.1719,130.5485,131.1329,19107.0
2024-06-05 11:15:00,134.74,135.17,134.7,134.8,12215.0,131.2498,131.6687,131.2109,131.3083,12215.0
2024-06-05 11:20:00,134.95,135.32,134.77,135.04,17311.0,131.4544,131.8148,131.279,131.542,17311.0
2024-06-05 11:25:00,135.04,135.08,134.73,134.97,21852.0,131.542,131.581,131.2401,131.4739,21852.0
2024-06-05 11:30:00,134.97,135.37,134.89,135.31,11766.0,131.4739,131.8635,131.3959,131.805,11766.0
2024-06-05 11:35:00,135.33,135.57,135.17,135.51,10108.0,131.8245,132.0583,131.6687,131.9999,10108.0
2024-06-05 11:40:00,135.47,135.47,134.9,134.97,16535.0,131.9609,131.9609,131.4057,131.4739,16535.0
2024-06-05 11:45:00,134.95,135.05,134.71,134.71,12191.0,131.4544,131.5518,131.2206,131.2206,12191.0
2024-06-05 11:50:00,134.77,134.77,134.53,134.75,12514.0,131.279,131.279,131.0453,131.2596,12514.0
2024-06-05 11:55:00,134.74,135.0,134.74,134.93,5500.0,131.2498,131.5031,131.2498,131.4349,5500.0
2024-06-05 12:00:00,134.86,134.9,134.41,134.47,15279.0,131.3667,131.4057,130.9284,130.9868,15279.0
2024-06-05 12:05:00,134.54,134.89,134.47,134.76,6856.0,131.055,131.3959,130.9868,131.2693,6856.0
2024-06-05 12:10:00,134.87,135.19,134.81,135.16,11047.0,131.3764,131.6882,131.318,131.6589,11047.0
2024-06-05 12:15:00,135.1,135.3,134.98,135.02,11659.0,131.6005,131.7953,131.4836,131.5226,11659.0
2024-06-05 12:20:00,134.97,135.14,134.89,135.14,13119.0,131.4739,131.6395,131.3959,131.6395,13119.0
2024-06-05 12:25:00,135.13,135.13,134.73,134.78,10449.0,131.6297,131.6297,131.2401,131.2888,10449.0
2024-06-05 12:30:00,134.78,135.0,134.76,134.97,6876.0,131.2888,131.5031,131.2693,131.4739,6876.0
2024-06-05 12:35:00,134.96,135.09,134.91,135.0,5932.0,131.4641,131.5907,131.4154,131.5031,5932.0
2024-06-05 12:40:00,135.03,135.07,134.65,134.65,5962.0,131.5323,131.5713,131.1621,131.1621,5962.0
2024-06-05 12:45:00,134.6,134.6,134.38,134.44,6211.0,131.1134,131.1134,130.8991,130.9576,6211.0
2024-06-05 12:50:00,134.45,134.49,134.23,134.48,12646.0,130.9673,131.0063,130.753,130.9965,12646.0
2024-06-05 12:55:00,134.48,134.64,134.37,134.62,6659.0,130.9965,131.1524,130.8894,131.1329,6659.0
2024-06-05 13:00:00,134.66,134.66,134.29,134.3,4648.0,131.1719,131.1719,130.8115,130.8212,4648.0
2024-06-05 13:05:00,134.35,134.52,134.25,134.46,7122.0,130.8699,131.0355,130.7725,130.9771,7122.0
2024-06-05 13:10:00,134.4,134.4,134.23,134.35,5374.0,130.9186,130.9186,130.753,130.8699,5374.0
2024-06-05 13:15:00,134.34,134.41,134.02,134.08,14058.0,130.8602,130.9284,130.5485,130.6069,14058.0
2024-06-05 13:20:00,133.97,134.34,133.92,134.34,7301.0,130.4998,130.8602,130.4511,130.8602,7301.0
2024-06-05 13:25:00,134.34,134.43,134.31,134.34,4025.0,130.8602,130.9478,130.831,130.8602,4025.0
2024-06-05 13:30:00,134.3,134.42,134.03,134.08,13234.0,130.8212,130.9381,130.5582,130.6069,13234.0
2024-06-05 13:35:00,134.07,134.07,133.81,133.88,5725.0,130.5972,130.5972,130.3439,130.4121,5725.0
2024-06-05 13:40:00,133.89,133.94,133.8,133.84,10109.0,130.4218,130.4705,130.3342,130.3731,10109.0
2024-06-05 13:45:00,133.88,133.89,133.71,133.76,7475.0,130.4121,130.4218,130.2465,130.2952,7475.0
2024-06-05 13:50:00,133.71,133.73,133.52,133.62,9227.0,130.2465,130.266,130.0614,130.1588,9227.0
2024-06-05 13:55:00,133.63,133.74,133.61,133.71,10522.0,130.1686,130.2757,130.1491,130.2465,10522.0
2024-06-05 14:00:00,133.6,134.08,133.6,134.02,19031.0,130.1393,130.6069,130.1393,130.5485,19031.0
2024-06-05 14:05:00,134.03,134.13,133.9,133.93,8677.0,130.5582,130.6556,130.4316,130.4608,8677.0
2024-06-05 14:10:00,133.94,134.0,133.83,133.88,5829.0,130.4705,130.529,130.3634,130.4121,5829.0
2024-06-05 14:15:00,133.89,133.97,133.85,133.87,4638.0,130.4218,130.4998,130.3829,130.4023,4638.0
2024-06-05 14:20:00,133.84,133.85,133.63,133.85,10215.0,130.3731,130.3829,130.1686,130.3829,10215.0
2024-06-05 14:25:00,133.86,134.2,133.8,134.2,9607.0,130.3926,130.7238,130.3342,130.7238,9607.0
2024-06-05 14:30:00,134.1,134.2,133.95,134.04,12494.0,130.6264,130.7238,130.4803,130.5679,12494.0
2024-06-05 14:35:00,134.03,134.1,133.9,134.0,9823.0,130.5582,130.6264,130.4316,130.529,9823.0
2024-06-05 14:40:00,133.94,134.17,133.82,134.17,14336.0,130.4705,130.6946,130.3536,130.6946,14336.0
2024-06-05 14:45:00,134.09,134.2,133.85,134.12,15474.0,130.6167,130.7238,130.3829,130.6459,15474.0
2024-06-05 14:50:00,134.1,134.6,134.1,134.43,12922.0,130.6264,131.1134,130.6264,130.9478,12922.0
2024-06-05 14:55:00,134.38,134.45,134.03,134.1,17514.0,130.8991,130.9673,130.5582,130.6264,17514.0
2024-06-05 15:00:00,134.02,134.15,133.96,134.15,10012.0,130.5485,130.6751,130.49,130.6751,10012.0
2024-06-05 15:05:00,134.18,134.37,134.09,134.28,9357.0,130.7043,130.8894,130.6167,130.8017,9357.0
2024-06-05 15:10:00,134.26,134.33,134.18,134.28,13413.0,130.7822,130.8504,130.7043,130.8017,13413.0
2024-06-05 15:15:00,134.26,134.52,134.23,134.36,11520.0,130.7822,131.0355,130.753,130.8797,11520.0
2024-06-05 15:20:00,134.36,134.4,134.14,134.4,16837.0,130.8797,130.9186,130.6654,130.9186,16837.0
2024-06-05 15:25:00,134.39,134.78,134.38,134.67,13503.0,130.9089,131.2888,130.8991,131.1816,13503.0
2024-06-05 15:30:00,134.58,135.07,134.55,135.03,13836.0,131.094,131.5713,131.0647,131.5323,13836.0
2024-06-05 15:35:00,135.03,135.2,134.88,134.93,24690.0,131.5323,131.6979,131.3862,131.4349,24690.0
2024-06-05 15:40:00,134.92,135.13,134.75,134.76,26094.0,131.4252,131.6297,131.2596,131.2693,26094.0
2024-06-05 15:45:00,134.73,134.97,134.51,134.77,27936.0,131.2401,131.4739,131.0258,131.279,27936.0
2024-06-05 15:50:00,134.71,134.91,134.69,134.79,41438.0,131.2206,131.4154,131.2011,131.2985,41438.0
2024-06-05 15:55:00,134.75,134.8,134.38,134.41,158789.0,131.2596,131.3083,130.8991,130.9284,158789.0
2024-06-06 09:30:00,131.47,132.19,131.0,131.08,42541.0,128.0645,128.7659,127.6067,127.6846,42541.0
2024-06-06 09:35:00,131.29,131.3,129.36,129.55,53467.0,127.8892,127.8989,126.0092,126.1943,53467.0
2024-06-06 09:40:00,129.66,129.71,128.33,129.09,114380.0,126.3014,126.3501,125.0059,125.7462,114380.0
2024-06-06 09:45:00,129.32,129.64,129.0,129.11,55687.0,125.9702,126.2819,125.6585,125.7656,55687.0
2024-06-06 09:50:00,129.2,129.78,128.85,128.99,69839.0,125.8533,126.4183,125.5124,125.6488,69839.0
2024-06-06 09:55:00,129.0,129.45,128.99,129.37,58054.0,125.6585,126.0968,125.6488,126.0189,58054.0
2024-06-06 10:00:00,129.43,130.32,129.42,130.04,47236.0,126.0774,126.9443,126.0676,126.6716,47236.0
2024-06-06 10:05:00,130.11,130.31,129.68,130.13,77955.0,126.7397,126.9346,126.3209,126.7592,77955.0
2024-06-06 10:10:00,130.1,130.63,129.96,130.5,63630.0,126.73,127.2463,126.5936,127.1196,63630.0
2024-06-06 10:15:00,130.57,131.38,130.57,131.28,56098.0,127.1878,127.9768,127.1878,127.8794,56098.0
2024-06-06 10:20:00,131.22,131.36,130.7,131.27,35923.0,127.821,127.9574,127.3145,127.8697,35923.0
2024-06-06 10:25:00,131.2,131.26,130.43,130.47,9648.0,127.8015,127.86,127.0515,127.0904,9648.0
2024-06-06 10:30:00,130.41,130.84,130.39,130.49,14669.0,127.032,127.4508,127.0125,127.1099,14669.0
2024-06-06 10:35:00,130.55,130.55,129.79,130.34,21693.0,127.1683,127.1683,126.428,126.9638,21693.0
2024-06-06 10:40:00,130.25,130.72,129.86,130.61,15411.0,126.8761,127.3339,126.4962,127.2268,15411.0
2024-06-06 10:45:00,130.52,130.75,130.25,130.26,15795.0,127.1391,127.3632,126.8761,126.8859,15795.0
2024-06-06 10:50:00,130.22,130.87,130.18,130.77,12097.0,126.8469,127.4801,126.8079,127.3826,12097.0
2024-06-06 10:55:00,130.8,130.98,130.53,130.78,20069.0,127.4119,127.5872,127.1489,127.3924,20069.0
2024-06-06 11:00:00,130.81,130.92,130.44,130.59,19302.0,127.4216,127.5288,127.0612,127.2073,19302.0
2024-06-06 11:05:00,130.59,131.11,130.54,131.11,12495.0,127.2073,127.7138,127.1586,127.7138,12495.0
2024-06-06 11:10:00,131.09,131.1,130.86,130.93,9758.0,127.6944,127.7041,127.4703,127.5385,9758.0
2024-06-06 11:15:00,130.86,131.23,130.86,131.06,13234.0,127.4703,127.8307,127.4703,127.6651,13234.0
2024-06-06 11:20:00,131.0,131.53,130.91,131.44,12287.0,127.6067,128.123,127.519,128.0353,12287.0
2024-06-06 11:25:00,131.44,131.48,131.26,131.29,10378.0,128.0353,128.0743,127.86,127.8892,10378.0
2024-06-06 11:30:00,131.26,131.41,131.15,131.16,13630.0,127.86,128.0061,127.7528,127.7625,13630.0
2024-06-06 11:35:00,131.11,131.14,130.92,130.92,11896.0,127.7138,127.7431,127.5288,127.5288,11896.0
2024-06-06 11:40:00,130.94,130.96,130.78,130.83,39444.0,127.5482,127.5677,127.3924,127.4411,39444.0
2024-06-06 11:45:00,130.84,130.89,130.68,130.73,13751.0,127.4508,127.4995,127.295,127.3437,13751.0
2024-06-06 11:50:00,130.71,130.75,130.25,130.28,14431.0,127.3242,127.3632,126.8761,126.9053,14431.0
2024-06-06 11:55:00,130.29,130.42,130.26,130.26,11430.0,126.9151,127.0417,126.8859,126.8859,11430.0
2024-06-06 12:00:00,130.31,130.48,130.26,130.43,10916.0,126.9346,127.1002,126.8859,127.0515,10916.0
2024-06-06 12:05:00,130.44,130.61,130.29,130.49,12690.0,127.0612,127.2268,126.9151,127.1099,12690.0
2024-06-06 12:10:00,130.52,130.53,130.31,130.42,10479.0,127.1391,127.1489,126.9346,127.0417,10479.0
2024-06-06 12:15:00,130.33,130.39,130.01,130.12,11151.0,126.954,127.0125,126.6423,126.7495,11151.0
2024-06-06 12:20:00,130.15,130.15,129.92,130.15,6542.0,126.7787,126.7787,126.5547,126.7787,6542.0
2024-06-06 12:25:00,130.15,130.45,130.1,130.29,7923.0,126.7787,127.0709,126.73,126.9151,7923.0
2024-06-06 12:30:00,130.25,130.25,129.94,129.96,7270.0,126.8761,126.8761,126.5741,126.5936,7270.0
2024-06-06 12:35:00,129.99,130.02,129.61,129.95,27787.0,126.6229,126.6521,126.2527,126.5839,27787.0
2024-06-06 12:40:00,130.02,130.29,129.8,130.28,14001.0,126.6521,126.9151,126.4378,126.9053,14001.0
2024-06-06 12:45:00,130.19,130.31,129.96,130.05,7906.0,126.8177,126.9346,126.5936,126.6813,7906.0
2024-06-06 12:50:00,130.05,130.13,129.71,129.87,24956.0,126.6813,126.7592,126.3501,126.506,24956.0
2024-06-06 12:55:00,129.82,130.04,129.69,129.97,17391.0,126.4573,126.6716,126.3306,126.6034,17391.0
2024-06-06 13:00:00,129.91,130.13,129.8,130.09,12084.0,126.5449,126.7592,126.4378,126.7203,12084.0
2024-06-06 13:05:00,130.13,130.13,129.83,129.86,7268.0,126.7592,126.7592,126.467,126.4962,7268.0
2024-06-06 13:10:00,129.89,129.99,129.84,129.92,11273.0,126.5254,126.6229,126.4767,126.5547,11273.0
2024-06-06 13:15:00,129.99,130.31,129.92,129.96,12373.0,126.6229,126.9346,126.5547,126.5936,12373.0
2024-06-06 13:20:00,129.92,129.94,129.64,129.7,12702.0,126.5547,126.5741,126.2819,126.3404,12702.0
2024-06-06 13:25:00,129.74,129.94,129.73,129.93,9007.0,126.3793,126.5741,126.3696,126.5644,9007.0
2024-06-06 13:30:00,129.92,129.95,129.84,129.91,9818.0,126.5547,126.5839,126.4767,126.5449,9818.0
2024-06-06 13:35:00,129.91,130.04,129.67,130.04,25811.0,126.5449,126.6716,126.3111,126.6716,25811.0
2024-06-06 13:40:00,130.05,130.26,129.94,130.06,20013.0,126.6813,126.8859,126.5741,126.691,20013.0
2024-06-06 13:45:00,130.05,130.06,129.7,129.78,11573.0,126.6813,126.691,126.3404,126.4183,11573.0
2024-06-06 13:50:00,129.84,129.92,129.76,129.83,10368.0,126.4767,126.5547,126.3988,126.467,10368.0
2024-06-06 13:55:00,129.81,129.89,129.53,129.56,6159.0,126.4475,126.5254,126.1748,126.204,6159.0
2024-06-06 14:00:00,129.54,129.82,129.54,129.78,12002.0,126.1845,126.4573,126.1845,126.4183,12002.0
2024-06-06 14:05:00,129.78,129.87,129.47,129.6,25862.0,126.4183,126.506,126.1163,126.243,25862.0
2024-06-06 14:10:00,129.55,129.67,129.46,129.59,14840.0,126.1943,126.3111,126.1066,126.2332,14840.0
2024-06-06 14:15:00,129.56,130.01,129.55,129.86,12939.0,126.204,126.6423,126.1943,126.4962,12939.0
2024-06-06 14:20:00,129.85,130.02,129.71,129.98,7952.0,126.4865,126.6521,126.3501,126.6131,7952.0
2024-06-06 14:25:00,129.98,129.99,129.78,129.89,13576.0,126.6131,126.6229,126.4183,126.5254,13576.0
2024-06-06 14:30:00,129.85,129.94,129.71,129.78,9389.0,126.4865,126.5741,126.3501,126.4183,9389.0
2024-06-06 14:35:00,129.79,129.8,129.57,129.57,8995.0,126.428,126.4378,126.2137,126.2137,8995.0
2024-06-06 14:40:00,129.59,129.76,129.46,129.46,15150.0,126.2332,126.3988,126.1066,126.1066,15150.0
2024-06-06 14:45:00,129.47,129.62,129.44,129.54,12442.0,126.1163,126.2624,126.0871,126.1845,12442.0
2024-06-06 14:50:00,129.56,129.88,129.53,129.78,34176.0,126.204,126.5157,126.1748,126.4183,34176.0
2024-06-06 14:55:00,129.75,129.9,129.56,129.56,15233.0,126.3891,126.5352,126.204,126.204,15233.0
2024-06-06 15:00:00,129.55,129.94,129.52,129.83,19418.0,126.1943,126.5741,126.165,126.467,19418.0
2024-06-06 15:05:00,129.83,129.9,129.62,129.78,17963.0,126.467,126.5352,126.2624,126.4183,17963.0
2024-06-06 15:10:00,129.72,129.81,129.59,129.61,21754.0,126.3598,126.4475,126.2332,126.2527,21754.0
2024-06-06 15:15:00,129.57,129.6,129.42,129.53,14055.0,126.2137,126.243,126.0676,126.1748,14055.0
2024-06-06 15:20:00,129.55,129.58,129.44,129.52,13030.0,126.1943,126.2235,126.0871,126.165,13030.0
2024-06-06 15:25:00,129.54,129.66,129.39,129.41,20770.0,126.1845,126.3014,126.0384,126.0579,20770.0
2024-06-06 15:30:00,129.35,129.45,129.14,129.31,29321.0,125.9994,126.0968,125.7949,125.9605,29321.0
2024-06-06 15:35:00,129.31,129.34,129.07,129.27,34423.0,125.9605,125.9897,125.7267,125.9215,34423.0
2024-06-06 15:40:00,129.26,129.3,129.1,129.15,41490.0,125.9118,125.9507,125.7559,125.8046,41490.0
2024-06-06 15:45:00,129.15,129.48,129.03,129.11,63213.0,125.8046,126.1261,125.6877,125.7656,63213.0
2024-06-06 15:50:00,129.12,129.52,129.07,129.3,106743.0,125.7754,126.165,125.7267,125.9507,106743.0
2024-06-06 15:55:00,129.3,129.72,129.22,129.55,255113.0,125.9507,126.3598,125.8728,126.1943,255113.0
2024-06-07 09:30:00,128.97,128.97,128.75,128.76,14728.0,125.6293,125.6293,125.415,125.4247,14728.0
2024-06-07 09:35:00,128.81,129.34,128.61,129.33,6634.0,125.4734,125.9897,125.2786,125.9799,6634.0
2024-06-07 09:40:00,129.29,130.21,129.29,129.6,9052.0,125.941,126.8372,125.941,126.243,9052.0
2024-06-07 09:45:00,129.57,129.57,129.2,129.21,12243.0,126.2137,126.2137,125.8533,125.8631,12243.0
2024-06-07 09:50:00,129.39,129.4,128.51,128.51,6323.0,126.0384,126.0481,125.1812,125.1812,6323.0
2024-06-07 09:55:00,128.59,128.8,127.92,128.01,36462.0,125.2591,125.4637,124.6065,124.6941,36462.0
2024-06-07 10:00:00,128.06,128.75,128.01,128.65,28828.0,124.7428,125.415,124.6941,125.3176,28828.0
2024-06-07 10:05:00,128.61,128.97,128.35,128.97,28007.0,125.2786,125.6293,125.0253,125.6293,28007.0
2024-06-07 10:10:00,128.86,129.03,128.68,128.94,8755.0,125.5221,125.6877,125.3468,125.6001,8755.0
2024-06-07 10:15:00,128.94,129.08,128.67,128.68,11288.0,125.6001,125.7364,125.337,125.3468,11288.0
2024-06-07 10:20:00,128.72,128.73,128.56,128.62,6230.0,125.3858,125.3955,125.2299,125.2883,6230.0
2024-06-07 10:25:00,128.62,128.74,128.46,128.68,16050.0,125.2883,125.4052,125.1325,125.3468,16050.0
2024-06-07 10:30:00,128.64,129.1,128.59,129.1,9712.0,125.3078,125.7559,125.2591,125.7559,9712.0
2024-06-07 10:35:00,129.09,129.3,128.59,129.09,15278.0,125.7462,125.9507,125.2591,125.7462,15278.0
2024-06-07 10:40:00,129.15,129.31,129.01,129.12,10589.0,125.8046,125.9605,125.6682,125.7754,10589.0
2024-06-07 10:45:00,129.14,129.61,129.0,129.52,5632.0,125.7949,126.2527,125.6585,126.165,5632.0
2024-06-07 10:50:00,129.48,129.53,129.2,129.31,6534.0,126.1261,126.1748,125.8533,125.9605,6534.0
2024-06-07 10:55:00,129.31,129.4,129.14,129.14,11418.0,125.9605,126.0481,125.7949,125.7949,11418.0
2024-06-07 11:00:00,129.08,129.45,128.97,129.24,9329.0,125.7364,126.0968,125.6293,125.8923,9329.0
2024-06-07 11:05:00,129.21,129.42,129.15,129.2,6655.0,125.8631,126.0676,125.8046,125.8533,6655.0
2024-06-07 11:10:00,129.14,129.3,129.1,129.19,10331.0,125.7949,125.9507,125.7559,125.8436,10331.0
2024-06-07 11:15:00,129.22,129.27,129.04,129.2,6604.0,125.8728,125.9215,125.6975,125.8533,6604.0
2024-06-07 11:20:00,129.18,129.38,129.18,129.29,2151.0,125.8338,126.0287,125.8338,125.941,2151.0
2024-06-07 11:25:00,129.3,129.38,128.97,129.03,5882.0,125.9507,126.0287,125.6293,125.6877,5882.0
2024-06-07 11:30:00,129.06,129.08,128.9,128.91,5125.0,125.7169,125.7364,125.5611,125.5708,5125.0
2024-06-07 11:35:00,128.96,128.99,128.64,128.8,9447.0,125.6195,125.6488,125.3078,125.4637,9447.0
2024-06-07 11:40:00,128.83,128.83,128.63,128.75,4415.0,125.4929,125.4929,125.2981,125.415,4415.0
2024-06-07 11:45:00,128.76,128.77,128.51,128.53,6644.0,125.4247,125.4345,125.1812,125.2007,6644.0
2024-06-07 11:50:00,128.48,128.56,128.24,128.28,8829.0,125.152,125.2299,124.9182,124.9571,8829.0
2024-06-07 11:55:00,128.27,128.62,128.2,128.62,7821.0,124.9474,125.2883,124.8792,125.2883,7821.0
2024-06-07 12:00:00,128.64,128.64,128.27,128.27,6988.0,125.3078,125.3078,124.9474,124.9474,6988.0
2024-06-07 12:05:00,128.34,128.58,128.29,128.45,4841.0,125.0156,125.2494,124.9669,125.1227,4841.0
2024-06-07 12:10:00,128.44,128.46,128.12,128.12,4414.0,125.113,125.1325,124.8013,124.8013,4414.0
2024-06-07 12:15:00,128.14,128.2,127.95,128.03,14602.0,124.8208,124.8792,124.6357,124.7136,14602.0
2024-06-07 12:20:00,128.0,128.16,127.98,128.08,8215.0,124.6844,124.8403,124.6649,124.7623,8215.0
2024-06-07 12:25:00,128.05,128.22,127.94,127.97,6147.0,124.7331,124.8987,124.626,124.6552,6147.0
2024-06-07 12:30:00,127.94,127.97,127.81,127.84,6522.0,124.626,124.6552,124.4993,124.5285,6522.0
2024-06-07 12:35:00,127.88,127.91,127.61,127.65,10205.0,124.5675,124.5967,124.3045,124.3435,10205.0
2024-06-07 12:40:00,127.66,127.88,127.6,127.88,9561.0,124.3532,124.5675,124.2948,124.5675,9561.0
2024-06-07 12:45:00,127.88,127.91,127.77,127.87,2317.0,124.5675,124.5967,124.4604,124.5578,2317.0
2024-06-07 12:50:00,127.96,127.96,127.73,127.73,5571.0,124.6454,124.6454,124.4214,124.4214,5571.0
2024-06-07 12:55:00,127.73,127.81,127.53,127.68,11951.0,124.4214,124.4993,124.2266,124.3727,11951.0
2024-06-07 13:00:00,127.75,127.75,127.6,127.6,3630.0,124.4409,124.4409,124.2948,124.2948,3630.0
2024-06-07 13:05:00,127.6,127.7,127.52,127.57,4310.0,124.2948,124.3922,124.2168,124.2655,4310.0
2024-06-07 13:10:00,127.55,127.57,127.37,127.37,12050.0,124.2461,124.2655,124.0707,124.0707,12050.0
2024-06-07 13:15:00,127.38,127.57,127.31,127.47,19325.0,124.0805,124.2655,124.0123,124.1681,19325.0
2024-06-07 13:20:00,127.45,127.69,127.44,127.52,7138.0,124.1486,124.3824,124.1389,124.2168,7138.0
2024-06-07 13:25:00,127.49,127.54,127.24,127.26,9739.0,124.1876,124.2363,123.9441,123.9636,9739.0
2024-06-07 13:30:00,127.24,127.34,127.16,127.2,10077.0,123.9441,124.0415,123.8662,123.9051,10077.0
2024-06-07 13:35:00,127.2,127.24,127.07,127.24,9498.0,123.9051,123.9441,123.7785,123.9441,9498.0
2024-06-07 13:40:00,127.23,127.28,127.16,127.26,10798.0,123.9343,123.9831,123.8662,123.9636,10798.0
2024-06-07 13:45:00,127.27,127.33,127.03,127.12,16375.0,123.9733,124.0318,123.7395,123.8272,16375.0
2024-06-07 13:50:00,127.12,127.16,127.05,127.05,3472.0,123.8272,123.8662,123.759,123.759,3472.0
2024-06-07 13:55:00,127.04,127.07,126.85,126.85,21252.0,123.7493,123.7785,123.5642,123.5642,21252.0
2024-06-07 14:00:00,126.81,126.81,126.55,126.55,11796.0,123.5252,123.5252,123.272,123.272,11796.0
2024-06-07 14:05:00,126.55,126.55,126.3,126.39,13658.0,123.272,123.272,123.0284,123.1161,13658.0
2024-06-07 14:10:00,126.35,126.44,126.21,126.21,17755.0,123.0771,123.1648,122.9408,122.9408,17755.0
2024-06-07 14:15:00,126.2,126.28,126.06,126.09,22530.0,122.931,123.009,122.7947,122.8239,22530.0
2024-06-07 14:20:00,126.11,126.46,126.07,126.23,19987.0,122.8434,123.1843,122.8044,122.9602,19987.0
2024-06-07 14:25:00,126.23,126.79,126.11,126.75,25775.0,122.9602,123.5057,122.8434,123.4668,25775.0
2024-06-07 14:30:00,126.75,126.75,126.47,126.52,18644.0,123.4668,123.4668,123.194,123.2427,18644.0
2024-06-07 14:35:00,126.55,126.76,126.5,126.71,12362.0,123.272,123.4765,123.2233,123.4278,12362.0
2024-06-07 14:40:00,126.7,126.7,126.57,126.66,9954.0,123.4181,123.4181,123.2914,123.3791,9954.0
2024-06-07 14:45:00,126.65,126.98,126.61,126.92,10353.0,123.3694,123.6908,123.3304,123.6324,10353.0
2024-06-07 14:50:00,126.91,126.93,126.74,126.76,8238.0,123.6226,123.6421,123.457,123.4765,8238.0
2024-06-07 14:55:00,126.73,126.77,126.39,126.39,13527.0,123.4473,123.4863,123.1161,123.1161,13527.0
2024-06-07 15:00:00,126.35,126.38,126.25,126.37,11828.0,123.0771,123.1064,122.9797,123.0966,11828.0
2024-06-07 15:05:00,126.38,126.5,126.24,126.24,10598.0,123.1064,123.2233,122.97,122.97,10598.0
2024-06-07 15:10:00,126.28,126.34,125.99,126.09,17646.0,123.009,123.0674,122.7265,122.8239,17646.0
2024-06-07 15:15:00,126.11,126.37,126.07,126.12,15831.0,122.8434,123.0966,122.8044,122.8531,15831.0
2024-06-07 15:20:00,126.14,126.36,126.08,126.34,37519.0,122.8726,123.0869,122.8141,123.0674,37519.0
2024-06-07 15:25:00,126.34,126.58,126.34,126.39,16770.0,123.0674,123.3012,123.0674,123.1161,16770.0
2024-06-07 15:30:00,126.38,126.61,126.28,126.53,12288.0,123.1064,123.3304,123.009,123.2525,12288.0
2024-06-07 15:35:00,126.55,126.68,126.51,126.51,17673.0,123.272,123.3986,123.233,123.233,17673.0
2024-06-07 15:40:00,126.55,126.87,126.4,126.81,42838.0,123.272,123.5837,123.1258,123.5252,42838.0
2024-06-07 15:45:00,126.8,126.89,126.33,126.37,58144.0,123.5155,123.6032,123.0577,123.0966,58144.0
2024-06-07 15:50:00,126.37,126.96,126.36,126.7,84535.0,123.0966,123.6713,123.0869,123.4181,84535.0
2024-06-07 15:55:00,126.7,126.9,126.5,126.58,144888.0,123.4181,123.6129,123.2233,123.3012,144888.0
2024-06-10 09:30:00,126.53,126.73,126.0,126.42,34790.0,123.2525,123.4473,122.7362,123.1453,34790.0
2024-06-10 09:35:00,126.52,126.64,126.3,126.32,16678.0,123.2427,123.3596,123.0284,123.0479,16678.0
2024-06-10 09:40:00,126.44,127.0,126.04,126.91,21404.0,123.1648,123.7103,122.7752,123.6226,21404.0
2024-06-10 09:45:00,127.05,127.11,126.77,126.83,12235.0,123.759,123.8175,123.4863,123.5447,12235.0
2024-06-10 09:50:00,126.84,127.12,126.71,126.84,16859.0,123.5544,123.8272,123.4278,123.5544,16859.0
2024-06-10 09:55:00,126.68,126.88,126.38,126.8,7997.0,123.3986,123.5934,123.1064,123.5155,7997.0
2024-06-10 10:00:00,126.8,126.8,126.48,126.73,5716.0,123.5155,123.5155,123.2038,123.4473,5716.0
2024-06-10 10:05:00,126.73,126.96,126.42,126.54,18119.0,123.4473,123.6713,123.1453,123.2622,18119.0
2024-06-10 10:10:00,126.51,126.71,126.4,126.66,12923.0,123.233,123.4278,123.1258,123.3791,12923.0
2024-06-10 10:15:00,126.66,126.95,126.66,126.9,21785.0,123.3791,123.6616,123.3791,123.6129,21785.0
2024-06-10 10:20:00,126.9,127.12,126.82,127.05,31482.0,123.6129,123.8272,123.535,123.759,31482.0
2024-06-10 10:25:00,127.05,127.05,126.67,126.69,14226.0,123.759,123.759,123.3889,123.4083,14226.0
2024-06-10 10:30:00,126.71,126.71,126.53,126.67,12028.0,123.4278,123.4278,123.2525,123.3889,12028.0
2024-06-10 10:35:00,126.66,126.66,126.13,126.18,13754.0,123.3791,123.3791,122.8628,122.9115,13754.0
2024-06-10 10:40:00,126.12,126.31,126.11,126.17,13437.0,122.8531,123.0382,122.8434,122.9018,13437.0
2024-06-10 10:45:00,126.14,126.19,126.01,126.14,11605.0,122.8726,122.9213,122.7459,122.8726,11605.0
2024-06-10 10:50:00,126.14,126.32,126.08,126.29,19325.0,122.8726,123.0479,122.8141,123.0187,19325.0
2024-06-10 10:55:00,126.3,126.3,126.07,126.16,17778.0,123.0284,123.0284,122.8044,122.8921,17778.0
2024-06-10 11:00:00,126.15,126.15,126.04,126.13,18060.0,122.8823,122.8823,122.7752,122.8628,18060.0
2024-06-10 11:05:00,126.12,126.3,126.05,126.13,12928.0,122.8531,123.0284,122.7849,122.8628,12928.0
2024-06-10 11:10:00,126.21,126.49,126.18,126.49,10172.0,122.9408,123.2135,122.9115,123.2135,10172.0
2024-06-10 11:15:00,126.5,126.64,126.29,126.44,10056.0,123.2233,123.3596,123.0187,123.1648,10056.0
2024-06-10 11:20:00,126.5,126.65,126.44,126.65,20042.0,123.2233,123.3694,123.1648,123.3694,20042.0
2024-06-10 11:25:00,126.64,126.79,126.62,126.75,7096.0,123.3596,123.5057,123.3401,123.4668,7096.0
2024-06-10 11:30:00,126.79,126.86,126.6,126.65,8394.0,123.5057,123.5739,123.3207,123.3694,8394.0
2024-06-10 11:35:00,126.7,126.7,126.5,126.64,7163.0,123.4181,123.4181,123.2233,123.3596,7163.0
2024-06-10 11:40:00,126.62,126.8,126.62,126.72,9873.0,123.3401,123.5155,123.3401,123.4376,9873.0
2024-06-10 11:45:00,126.79,126.8,126.6,126.61,16365.0,123.5057,123.5155,123.3207,123.3304,16365.0
2024-06-10 11:50:00,126.64,126.8,126.6,126.8,7114.0,123.3596,123.5155,123.3207,123.5155,7114.0
2024-06-10 11:55:00,126.81,126.86,126.73,126.86,8991.0,123.5252,123.5739,123.4473,123.5739,8991.0
2024-06-10 12:00:00,126.86,126.99,126.77,126.92,13334.0,123.5739,123.7006,123.4863,123.6324,13334.0
2024-06-10 12:05:00,126.92,126.96,126.87,126.88,3184.0,123.6324,123.6713,123.5837,123.5934,3184.0
2024-06-10 12:10:00,126.93,127.06,126.84,127.06,6941.0,123.6421,123.7688,123.5544,123.7688,6941.0
2024-06-10 12:15:00,127.09,127.51,127.08,127.45,26701.0,123.798,124.2071,123.7882,124.1486,26701.0
2024-06-10 12:20:00,127.45,127.59,127.28,127.56,14283.0,124.1486,124.285,123.9831,124.2558,14283.0
2024-06-10 12:25:00,127.52,127.53,127.21,127.27,4205.0,124.2168,124.2266,123.9149,123.9733,4205.0
2024-06-10 12:30:00,127.27,127.28,127.16,127.21,7824.0,123.9733,123.9831,123.8662,123.9149,7824.0
2024-06-10 12:35:00,127.22,127.22,126.99,126.99,4600.0,123.9246,123.9246,123.7006,123.7006,4600.0
2024-06-10 12:40:00,126.99,126.99,126.86,126.89,5837.0,123.7006,123.7006,123.5739,123.6032,5837.0
2024-06-10 12:45:00,126.88,126.94,126.78,126.85,11140.0,123.5934,123.6519,123.496,123.5642,11140.0
2024-06-10 12:50:00,126.85,127.08,126.85,127.05,7113.0,123.5642,123.7882,123.5642,123.759,7113.0
2024-06-10 12:55:00,127.1,127.1,127.02,127.08,3135.0,123.8077,123.8077,123.7298,123.7882,3135.0
2024-06-10 13:00:00,127.07,127.27,127.07,127.27,4496.0,123.7785,123.9733,123.7785,123.9733,4496.0
2024-06-10 13:05:00,127.29,127.53,127.25,127.48,21935.0,123.9928,124.2266,123.9538,124.1779,21935.0
2024-06-10 13:10:00,127.48,127.54,127.43,127.51,7584.0,124.1779,124.2363,124.1292,124.2071,7584.0
2024-06-10 13:15:00,127.55,127.66,127.5,127.6,8731.0,124.2461,124.3532,124.1974,124.2948,8731.0
2024-06-10 13:20:00,127.62,127.86,127.61,127.86,18296.0,124.3142,124.548,124.3045,124.548,18296.0
2024-06-10 13:25:00,127.86,127.98,127.77,127.92,7592.0,124.548,124.6649,124.4604,124.6065,7592.0
2024-06-10 13:30:00,127.92,127.95,127.69,127.75,10803.0,124.6065,124.6357,124.3824,124.4409,10803.0
2024-06-10 13:35:00,127.76,127.91,127.71,127.86,8092.0,124.4506,124.5967,124.4019,124.548,8092.0
2024-06-10 13:40:00,127.81,127.88,127.75,127.86,4759.0,124.4993,124.5675,124.4409,124.548,4759.0
2024-06-10 13:45:00,127.86,128.05,127.86,128.02,8593.0,124.548,124.7331,124.548,124.7039,8593.0
2024-06-10 13:50:00,128.08,128.08,127.95,127.96,5506.0,124.7623,124.7623,124.6357,124.6454,5506.0
2024-06-10 13:55:00,127.98,128.0,127.86,127.88,6568.0,124.6649,124.6844,124.548,124.5675,6568.0
2024-06-10 14:00:00,127.88,127.97,127.85,127.92,6150.0,124.5675,124.6552,124.5383,124.6065,6150.0
2024-06-10 14:05:00,127.95,127.99,127.89,127.92,6640.0,124.6357,124.6747,124.5773,124.6065,6640.0
2024-06-10 14:10:00,127.95,128.01,127.83,127.96,9193.0,124.6357,124.6941,124.5188,124.6454,9193.0
2024-06-10 14:15:00,128.04,128.14,128.04,128.05,5188.0,124.7234,124.8208,124.7234,124.7331,5188.0
2024-06-10 14:20:00,128.07,128.15,128.01,128.11,6433.0,124.7526,124.8305,124.6941,124.7916,6433.0
2024-06-10 14:25:00,128.1,128.16,127.92,127.92,12404.0,124.7818,124.8403,124.6065,124.6065,12404.0
2024-06-10 14:30:00,127.92,128.08,127.92,128.01,8216.0,124.6065,124.7623,124.6065,124.6941,8216.0
2024-06-10 14:35:00,128.06,128.07,127.94,128.03,6409.0,124.7428,124.7526,124.626,124.7136,6409.0
2024-06-10 14:40:00,128.01,128.04,127.89,127.95,7478.0,124.6941,124.7234,124.5773,124.6357,7478.0
2024-06-10 14:45:00,127.96,128.01,127.88,127.88,3818.0,124.6454,124.6941,124.5675,124.5675,3818.0
2024-06-10 14:50:00,127.84,127.91,127.75,127.8,12335.0,124.5285,124.5967,124.4409,124.4896,12335.0
2024-06-10 14:55:00,127.81,128.07,127.81,128.07,6312.0,124.4993,124.7526,124.4993,124.7526,6312.0
2024-06-10 15:00:00,128.02,128.1,128.02,128.09,11232.0,124.7039,124.7818,124.7039,124.7721,11232.0
2024-06-10 15:05:00,128.06,128.09,127.75,127.78,8287.0,124.7428,124.7721,124.4409,124.4701,8287.0
2024-06-10 15:10:00,127.77,127.78,127.69,127.78,11297.0,124.4604,124.4701,124.3824,124.4701,11297.0
2024-06-10 15:15:00,127.79,127.91,127.67,127.67,9841.0,124.4798,124.5967,124.3629,124.3629,9841.0
2024-06-10 15:20:00,127.72,127.76,127.63,127.68,13567.0,124.4117,124.4506,124.324,124.3727,13567.0
2024-06-10 15:25:00,127.69,127.83,127.66,127.74,6882.0,124.3824,124.5188,124.3532,124.4311,6882.0
2024-06-10 15:30:00,127.74,127.74,127.63,127.65,11462.0,124.4311,124.4311,124.324,124.3435,11462.0
2024-06-10 15:35:00,127.62,127.79,127.61,127.75,14851.0,124.3142,124.4798,124.3045,124.4409,14851.0
2024-06-10 15:40:00,127.73,127.73,127.35,127.35,21379.0,124.4214,124.4214,124.0512,124.0512,21379.0
2024-06-10 15:45:00,127.35,127.55,127.24,127.5,20987.0,124.0512,124.2461,123.9441,124.1974,20987.0
2024-06-10 15:50:00,127.5,127.73,127.49,127.63,29769.0,124.1974,124.4214,124.1876,124.324,29769.0
2024-06-10 15:55:00,127.61,127.78,127.46,127.73,81128.0,124.3045,124.4701,124.1584,124.4214,81128.0
2024-06-11 09:30:00,127.29,127.29,126.57,126.81,12276.0,123.9928,123.9928,123.2914,123.5252,12276.0
2024-06-11 09:35:00,126.5,127.17,126.4,127.17,5802.0,123.2233,123.8759,123.1258,123.8759,5802.0
2024-06-11 09:40:00,127.1,127.58,126.93,127.53,11179.0,123.8077,124.2753,123.6421,124.2266,11179.0
2024-06-11 09:45:00,127.53,127.65,127.23,127.32,18987.0,124.2266,124.3435,123.9343,124.022,18987.0
2024-06-11 09:50:00,127.28,128.04,127.21,128.03,18140.0,123.9831,124.7234,123.9149,124.7136,18140.0
2024-06-11 09:55:00,127.87,127.9,127.06,127.15,4671.0,124.5578,124.587,123.7688,123.8564,4671.0
2024-06-11 10:00:00,127.21,127.51,126.88,127.44,9443.0,123.9149,124.2071,123.5934,124.1389,9443.0
2024-06-11 10:05:00,127.41,128.02,127.34,128.02,8395.0,124.1097,124.7039,124.0415,124.7039,8395.0
2024-06-11 10:10:00,128.02,128.26,127.79,128.26,7075.0,124.7039,124.9377,124.4798,124.9377,7075.0
2024-06-11 10:15:00,128.15,128.2,127.48,127.87,20644.0,124.8305,124.8792,124.1779,124.5578,20644.0
2024-06-11 10:20:00,127.9,128.07,127.74,128.03,6605.0,124.587,124.7526,124.4311,124.7136,6605.0
2024-06-11 10:25:00,127.99,128.3,127.83,127.86,11197.0,124.6747,124.9766,124.5188,124.548,11197.0
2024-06-11 10:30:00,127.83,127.86,127.58,127.8,13436.0,124.5188,124.548,124.2753,124.4896,13436.0
2024-06-11 10:35:00,127.83,128.06,127.63,128.03,6768.0,124.5188,124.7428,124.324,124.7136,6768.0
2024-06-11 10:40:00,128.04,128.21,127.87,127.97,9407.0,124.7234,124.889,124.5578,124.6552,9407.0
2024-06-11 10:45:00,127.88,127.99,127.62,127.67,9333.0,124.5675,124.6747,124.3142,124.3629,9333.0
2024-06-11 10:50:00,127.64,127.69,127.4,127.51,8876.0,124.3337,124.3824,124.0999,124.2071,8876.0
2024-06-11 10:55:00,127.52,127.57,127.29,127.51,10870.0,124.2168,124.2655,123.9928,124.2071,10870.0
2024-06-11 11:00:00,127.43,127.51,127.38,127.38,4397.0,124.1292,124.2071,124.0805,124.0805,4397.0
2024-06-11 11:05:00,127.37,127.45,127.15,127.45,5710.0,124.0707,124.1486,123.8564,124.1486,5710.0
2024-06-11 11:10:00,127.44,127.88,127.41,127.85,4753.0,124.1389,124.5675,124.1097,124.5383,4753.0
2024-06-11 11:15:00,127.81,127.94,127.5,127.63,5794.0,124.4993,124.626,124.1974,124.324,5794.0
2024-06-11 11:20:00,127.65,127.67,127.39,127.51,3140.0,124.3435,124.3629,124.0902,124.2071,3140.0
2024-06-11 11:25:00,127.52,127.6,127.46,127.46,5598.0,124.2168,124.2948,124.1584,124.1584,5598.0
2024-06-11 11:30:00,127.49,127.68,127.45,127.46,4770.0,124.1876,124.3727,124.1486,124.1584,4770.0
2024-06-11 11:35:00,127.4,127.51,127.31,127.34,4855.0,124.0999,124.2071,124.0123,124.0415,4855.0
2024-06-11 11:40:00,127.38,127.6,127.31,127.48,7550.0,124.0805,124.2948,124.0123,124.1779,7550.0
2024-06-11 11:45:00,127.49,127.55,127.47,127.48,4957.0,124.1876,124.2461,124.1681,124.1779,4957.0
2024-06-11 11:50:00,127.48,127.61,127.36,127.53,10375.0,124.1779,124.3045,124.061,124.2266,10375.0
2024-06-11 11:55:00,127.46,127.63,127.36,127.36,4654.0,124.1584,124.324,124.061,124.061,4654.0
2024-06-11 12:00:00,127.42,127.49,127.3,127.48,3576.0,124.1194,124.1876,124.0025,124.1779,3576.0
2024-06-11 12:05:00,127.52,127.56,127.45,127.49,3735.0,124.2168,124.2558,124.1486,124.1876,3735.0
2024-06-11 12:10:00,127.53,127.53,127.37,127.46,4490.0,124.2266,124.2266,124.0707,124.1584,4490.0
2024-06-11 12:15:00,127.44,127.48,127.06,127.16,7883.0,124.1389,124.1779,123.7688,123.8662,7883.0
2024-06-11 12:20:00,127.16,127.28,127.15,127.26,4417.0,123.8662,123.9831,123.8564,123.9636,4417.0
2024-06-11 12:25:00,127.3,127.37,127.26,127.28,6732.0,124.0025,124.0707,123.9636,123.9831,6732.0
2024-06-11 12:30:00,127.25,127.25,127.05,127.24,7317.0,123.9538,123.9538,123.759,123.9441,7317.0
2024-06-11 12:35:00,127.27,127.51,127.25,127.48,2474.0,123.9733,124.2071,123.9538,124.1779,2474.0
2024-06-11 12:40:00,127.5,127.58,127.36,127.4,3417.0,124.1974,124.2753,124.061,124.0999,3417.0
2024-06-11 12:45:00,127.41,127.41,127.25,127.25,4244.0,124.1097,124.1097,123.9538,123.9538,4244.0
2024-06-11 12:50:00,127.25,127.34,127.24,127.34,1736.0,123.9538,124.0415,123.9441,124.0415,1736.0
2024-06-11 12:55:00,127.39,127.41,127.29,127.38,5166.0,124.0902,124.1097,123.9928,124.0805,5166.0
2024-06-11 13:00:00,127.35,127.54,127.17,127.5,8677.0,124.0512,124.2363,123.8759,124.1974,8677.0
2024-06-11 13:05:00,127.46,127.5,127.37,127.4,2633.0,124.1584,124.1974,124.0707,124.0999,2633.0
2024-06-11 13:10:00,127.46,127.51,127.44,127.47,5935.0,124.1584,124.2071,124.1389,124.1681,5935.0
2024-06-11 13:15:00,127.49,127.49,127.31,127.36,4614.0,124.1876,124.1876,124.0123,124.061,4614.0
2024-06-11 13:20:00,127.38,127.39,127.28,127.31,7377.0,124.0805,124.0902,123.9831,124.0123,7377.0
2024-06-11 13:25:00,127.28,127.29,127.0,127.0,25756.0,123.9831,123.9928,123.7103,123.7103,25756.0
2024-06-11 13:30:00,127.07,127.15,127.05,127.08,5690.0,123.7785,123.8564,123.759,123.7882,5690.0
2024-06-11 13:35:00,127.09,127.21,126.92,127.01,11741.0,123.798,123.9149,123.6324,123.72,11741.0
2024-06-11 13:40:00,126.99,127.1,126.95,126.98,5426.0,123.7006,123.8077,123.6616,123.6908,5426.0
2024-06-11 13:45:00,127.0,127.16,126.96,127.1,7175.0,123.7103,123.8662,123.6713,123.8077,7175.0
2024-06-11 13:50:00,127.07,127.15,126.99,127.04,9629.0,123.7785,123.8564,123.7006,123.7493,9629.0
2024-06-11 13:55:00,127.07,127.17,126.83,126.98,10094.0,123.7785,123.8759,123.5447,123.6908,10094.0
2024-06-11 14:00:00,126.96,127.02,126.91,126.95,6033.0,123.6713,123.7298,123.6226,123.6616,6033.0
2024-06-11 14:05:00,126.95,126.97,126.89,126.91,3434.0,123.6616,123.6811,123.6032,123.6226,3434.0
2024-06-11 14:10:00,126.89,127.02,126.89,126.9,9852.0,123.6032,123.7298,123.6032,123.6129,9852.0
2024-06-11 14:15:00,126.9,127.05,126.84,127.02,8365.0,123.6129,123.759,123.5544,123.7298,8365.0
2024-06-11 14:20:00,127.03,127.19,127.03,127.09,13453.0,123.7395,123.8954,123.7395,123.798,13453.0
2024-06-11 14:25:00,127.07,127.11,127.02,127.03,8146.0,123.7785,123.8175,123.7298,123.7395,8146.0
2024-06-11 14:30:00,127.05,127.1,126.86,126.92,8454.0,123.759,123.8077,123.5739,123.6324,8454.0
2024-06-11 14:35:00,126.94,126.96,126.84,126.93,6140.0,123.6519,123.6713,123.5544,123.6421,6140.0
2024-06-11 14:40:00,126.93,127.04,126.91,127.03,5730.0,123.6421,123.7493,123.6226,123.7395,5730.0
2024-06-11 14:45:00,127.05,127.41,127.02,127.32,6400.0,123.759,124.1097,123.7298,124.022,6400.0
2024-06-11 14:50:00,127.34,127.44,127.31,127.31,7050.0,124.0415,124.1389,124.0123,124.0123,7050.0
2024-06-11 14:55:00,127.28,127.34,127.25,127.3,7081.0,123.9831,124.0415,123.9538,124.0025,7081.0
2024-06-11 15:00:00,127.32,127.47,127.32,127.42,8965.0,124.022,124.1681,124.022,124.1194,8965.0
2024-06-11 15:05:00,127.41,127.47,127.35,127.37,7234.0,124.1097,124.1681,124.0512,124.0707,7234.0
2024-06-11 15:10:00,127.39,127.41,127.28,127.28,11371.0,124.0902,124.1097,123.9831,123.9831,11371.0
2024-06-11 15:15:00,127.28,127.29,126.97,127.07,17600.0,123.9831,123.9928,123.6811,123.7785,17600.0
2024-06-11 15:20:00,127.06,127.08,126.97,127.08,10203.0,123.7688,123.7882,123.6811,123.7882,10203.0
2024-06-11 15:25:00,127.08,127.1,127.0,127.07,10507.0,123.7882,123.8077,123.7103,123.7785,10507.0
2024-06-11 15:30:00,127.04,127.1,126.85,126.85,17704.0,123.7493,123.8077,123.5642,123.5642,17704.0
2024-06-11 15:35:00,126.88,127.12,126.88,127.06,23939.0,123.5934,123.8272,123.5934,123.7688,23939.0
2024-06-11 15:40:00,127.05,127.05,126.89,126.9,19694.0,123.759,123.759,123.6032,123.6129,19694.0
2024-06-11 15:45:00,126.89,127.02,126.83,126.91,20347.0,123.6032,123.7298,123.5447,123.6226,20347.0
2024-06-11 15:50:00,126.9,126.97,126.8,126.86,46397.0,123.6129,123.6811,123.5155,123.5739,46397.0
2024-06-11 15:55:00,126.81,127.0,126.73,126.9,128112.0,123.5252,123.7103,123.4473,123.6129,128112.0
2024-06-12 09:30:00,127.09,127.76,126.79,127.09,27849.0,123.798,124.4506,123.5057,123.798,27849.0
2024-06-12 09:35:00,127.16,127.64,126.8,126.96,24677.0,123.8662,124.3337,123.5155,123.6713,24677.0
2024-06-12 09:40:00,126.94,127.43,126.86,127.36,22552.0,123.6519,124.1292,123.5739,124.061,22552.0
2024-06-12 09:45:00,127.31,127.68,127.13,127.68,25424.0,124.0123,124.3727,123.8369,124.3727,25424.0
2024-06-12 09:50:00,127.44,127.45,126.63,126.63,8105.0,124.1389,124.1486,123.3499,123.3499,8105.0
2024-06-12 09:55:00,126.51,126.64,126.18,126.19,5955.0,123.233,123.3596,122.9115,122.9213,5955.0
2024-06-12 10:00:00,126.28,126.56,126.13,126.41,3498.0,123.009,123.2817,122.8628,123.1356,3498.0
2024-06-12 10:05:00,126.55,126.55,126.39,126.41,3551.0,123.272,123.272,123.1161,123.1356,3551.0
2024-06-12 10:10:00,126.32,126.43,126.15,126.34,5185.0,123.0479,123.1551,122.8823,123.0674,5185.0
2024-06-12 10:15:00,126.35,126.61,126.23,126.32,23757.0,123.0771,123.3304,122.9602,123.0479,23757.0
2024-06-12 10:20:00,126.38,126.38,125.95,125.95,8266.0,123.1064,123.1064,122.6875,122.6875,8266.0
2024-06-12 10:25:00,126.04,126.33,126.03,126.17,7119.0,122.7752,123.0577,122.7654,122.9018,7119.0
2024-06-12 10:30:00,126.2,126.21,125.87,126.06,13933.0,122.931,122.9408,122.6096,122.7947,13933.0
2024-06-12 10:35:00,125.97,126.19,125.96,126.16,27462.0,122.707,122.9213,122.6972,122.8921,27462.0
2024-06-12 10:40:00,126.16,126.17,125.91,125.91,5130.0,122.8921,122.9018,122.6485,122.6485,5130.0
2024-06-12 10:45:00,125.9,126.0,125.61,126.0,11479.0,122.6388,122.7362,122.3563,122.7362,11479.0
2024-06-12 10:50:00,125.91,125.95,125.73,125.88,9473.0,122.6485,122.6875,122.4732,122.6193,9473.0
2024-06-12 10:55:00,125.88,125.88,125.42,125.61,23904.0,122.6193,122.6193,122.1712,122.3563,23904.0
2024-06-12 11:00:00,125.61,125.68,124.7,124.78,42570.0,122.3563,122.4245,121.4699,121.5478,42570.0
2024-06-12 11:05:00,124.78,124.83,123.62,123.65,75828.0,121.5478,121.5965,120.4179,120.4471,75828.0
2024-06-12 11:10:00,123.83,124.34,123.65,123.97,51817.0,120.6224,121.1192,120.4471,120.7588,51817.0
2024-06-12 11:15:00,124.0,124.05,123.64,123.64,48858.0,120.788,120.8367,120.4373,120.4373,48858.0
2024-06-12 11:20:00,123.69,124.04,123.6,123.92,48871.0,120.486,120.827,120.3984,120.7101,48871.0
2024-06-12 11:25:00,123.92,124.26,123.77,124.05,50096.0,120.7101,121.0413,120.564,120.8367,50096.0
2024-06-12 11:30:00,124.1,124.88,124.03,124.15,51594.0,120.8854,121.6452,120.8172,120.9341,51594.0
2024-06-12 11:35:00,124.15,124.23,123.92,124.1,25071.0,120.9341,121.0121,120.7101,120.8854,25071.0
2024-06-12 11:40:00,124.06,124.31,123.91,124.22,31496.0,120.8465,121.09,120.7003,121.0023,31496.0
2024-06-12 11:45:00,124.25,124.37,123.85,124.3,46928.0,121.0315,121.1484,120.6419,121.0802,46928.0
2024-06-12 11:50:00,124.3,124.4,124.03,124.38,13733.0,121.0802,121.1777,120.8172,121.1582,13733.0
2024-06-12 11:55:00,124.47,124.58,124.23,124.27,22115.0,121.2458,121.353,121.0121,121.051,22115.0
2024-06-12 12:00:00,124.2,124.33,123.81,123.95,14274.0,120.9828,121.1095,120.6029,120.7393,14274.0
2024-06-12 12:05:00,123.95,124.25,123.9,124.16,12204.0,120.7393,121.0315,120.6906,120.9439,12204.0
2024-06-12 12:10:00,124.1,124.1,123.9,123.98,5084.0,120.8854,120.8854,120.6906,120.7685,5084.0
2024-06-12 12:15:00,123.94,124.57,123.91,124.49,5742.0,120.7296,121.3432,120.7003,121.2653,5742.0
2024-06-12 12:20:00,124.43,124.51,124.35,124.43,3681.0,121.2069,121.2848,121.1289,121.2069,3681.0
2024-06-12 12:25:00,124.43,124.5,124.18,124.18,9863.0,121.2069,121.2751,120.9634,120.9634,9863.0
2024-06-12 12:30:00,124.13,124.18,124.03,124.08,4750.0,120.9146,120.9634,120.8172,120.8659,4750.0
2024-06-12 12:35:00,124.13,124.35,124.11,124.33,3692.0,120.9146,121.1289,120.8952,121.1095,3692.0
2024-06-12 12:40:00,124.31,124.44,124.22,124.44,5380.0,121.09,121.2166,121.0023,121.2166,5380.0
2024-06-12 12:45:00,124.44,124.48,124.15,124.15,9668.0,121.2166,121.2556,120.9341,120.9341,9668.0
2024-06-12 12:50:00,124.12,124.24,124.12,124.17,3793.0,120.9049,121.0218,120.9049,120.9536,3793.0
2024-06-12 12:55:00,124.16,124.29,124.15,124.21,5689.0,120.9439,121.0705,120.9341,120.9926,5689.0
2024-06-12 13:00:00,124.28,124.44,124.26,124.39,4554.0,121.0608,121.2166,121.0413,121.1679,4554.0
2024-06-12 13:05:00,124.36,124.45,124.34,124.39,2613.0,121.1387,121.2264,121.1192,121.1679,2613.0
2024-06-12 13:10:00,124.33,124.45,124.26,124.44,4687.0,121.1095,121.2264,121.0413,121.2166,4687.0
2024-06-12 13:15:00,124.36,124.44,124.08,124.08,6238.0,121.1387,121.2166,120.8659,120.8659,6238.0
2024-06-12 13:20:00,124.04,124.07,123.79,123.92,13560.0,120.827,120.8562,120.5835,120.7101,13560.0
2024-06-12 13:25:00,123.9,124.11,123.9,124.01,10699.0,120.6906,120.8952,120.6906,120.7978,10699.0
2024-06-12 13:30:00,124.11,124.12,123.9,124.09,5862.0,120.8952,120.9049,120.6906,120.8757,5862.0
2024-06-12 13:35:00,124.14,124.38,124.08,124.34,7880.0,120.9244,121.1582,120.8659,121.1192,7880.0
2024-06-12 13:40:00,124.37,124.5,124.14,124.14,6661.0,121.1484,121.2751,120.9244,120.9244,6661.0
2024-06-12 13:45:00,124.12,124.74,124.11,124.72,12870.0,120.9049,121.5088,120.8952,121.4894,12870.0
2024-06-12 13:50:00,124.75,124.88,124.66,124.86,13496.0,121.5186,121.6452,121.4309,121.6257,13496.0
2024-06-12 13:55:00,124.83,124.93,124.77,124.88,11384.0,121.5965,121.6939,121.5381,121.6452,11384.0
2024-06-12 14:00:00,124.86,125.34,124.37,125.34,51926.0,121.6257,122.0933,121.1484,122.0933,51926.0
2024-06-12 14:05:00,125.39,125.68,125.04,125.38,39449.0,122.142,122.4245,121.8011,122.1323,39449.0
2024-06-12 14:10:00,125.38,125.4,124.59,124.59,9499.0,122.1323,122.1517,121.3627,121.3627,9499.0
2024-06-12 14:15:00,124.59,124.81,124.55,124.74,10842.0,121.3627,121.577,121.3238,121.5088,10842.0
2024-06-12 14:20:00,124.76,124.99,124.67,124.96,8912.0,121.5283,121.7524,121.4407,121.7231,8912.0
2024-06-12 14:25:00,124.88,124.88,124.71,124.82,9202.0,121.6452,121.6452,121.4796,121.5868,9202.0
2024-06-12 14:30:00,124.83,125.23,124.73,125.03,9199.0,121.5965,121.9862,121.4991,121.7913,9199.0
2024-06-12 14:35:00,124.94,124.94,124.62,124.83,6905.0,121.7037,121.7037,121.392,121.5965,6905.0
2024-06-12 14:40:00,124.82,124.84,124.52,124.7,6696.0,121.5868,121.6063,121.2945,121.4699,6696.0
2024-06-12 14:45:00,124.51,124.63,124.43,124.55,6927.0,121.2848,121.4017,121.2069,121.3238,6927.0
2024-06-12 14:50:00,124.56,124.64,124.41,124.59,7471.0,121.3335,121.4114,121.1874,121.3627,7471.0
2024-06-12 14:55:00,124.58,124.77,124.55,124.57,5770.0,121.353,121.5381,121.3238,121.3432,5770.0
2024-06-12 15:00:00,124.69,125.03,124.51,124.52,9956.0,121.4601,121.7913,121.2848,121.2945,9956.0
2024-06-12 15:05:00,124.48,124.82,124.44,124.78,7126.0,121.2556,121.5868,121.2166,121.5478,7126.0
2024-06-12 15:10:00,124.82,124.85,124.69,124.71,7257.0,121.5868,121.616,121.4601,121.4796,7257.0
2024-06-12 15:15:00,124.69,124.79,124.57,124.68,12465.0,121.4601,121.5576,121.3432,121.4504,12465.0
2024-06-12 15:20:00,124.64,124.84,124.61,124.74,17089.0,121.4114,121.6063,121.3822,121.5088,17089.0
2024-06-12 15:25:00,124.77,124.77,124.42,124.53,10660.0,121.5381,121.5381,121.1971,121.3043,10660.0
2024-06-12 15:30:00,124.53,124.72,124.51,124.71,17488.0,121.3043,121.4894,121.2848,121.4796,17488.0
2024-06-12 15:35:00,124.67,124.83,124.55,124.66,19049.0,121.4407,121.5965,121.3238,121.4309,19049.0
2024-06-12 15:40:00,124.63,124.65,124.43,124.57,9830.0,121.4017,121.4212,121.2069,121.3432,9830.0
2024-06-12 15:45:00,124.6,124.88,124.57,124.82,15910.0,121.3725,121.6452,121.3432,121.5868,15910.0
2024-06-12 15:50:00,124.8,125.15,124.57,125.14,51958.0,121.5673,121.9082,121.3432,121.8985,51958.0
2024-06-12 15:55:00,125.17,125.34,124.89,124.95,163488.0,121.9277,122.0933,121.655,121.7134,163488.0
2024-06-13 09:30:00,125.06,125.06,124.07,124.07,18914.0,121.8206,121.8206,120.8562,120.8562,18914.0
2024-06-13 09:35:00,124.22,124.64,123.67,123.95,12571.0,121.0023,121.4114,120.4666,120.7393,12571.0
2024-06-13 09:40:00,123.97,123.97,122.51,122.66,20291.0,120.7588,120.7588,119.3366,119.4827,20291.0
2024-06-13 09:45:00,122.73,122.85,122.21,122.38,21951.0,119.5509,119.6678,119.0444,119.21,21951.0
2024-06-13 09:50:00,122.39,123.55,122.38,122.97,27960.0,119.2197,120.3497,119.21,119.7847,27960.0
2024-06-13 09:55:00,123.11,123.18,122.62,122.82,17571.0,119.9211,119.9893,119.4438,119.6386,17571.0
2024-06-13 10:00:00,122.71,122.92,122.3,122.84,19242.0,119.5314,119.736,119.132,119.6581,19242.0
2024-06-13 10:05:00,122.75,123.47,122.62,123.28,11022.0,119.5704,120.2717,119.4438,120.0867,11022.0
2024-06-13 10:10:00,123.3,124.07,123.3,124.07,8183.0,120.1061,120.8562,120.1061,120.8562,8183.0
2024-06-13 10:15:00,124.0,124.15,123.93,124.09,11972.0,120.788,120.9341,120.7198,120.8757,11972.0
2024-06-13 10:20:00,124.06,124.17,123.4,123.54,17630.0,120.8465,120.9536,120.2036,120.3399,17630.0
2024-06-13 10:25:00,123.55,123.59,123.22,123.27,10483.0,120.3497,120.3886,120.0282,120.0769,10483.0
2024-06-13 10:30:00,123.44,123.65,123.12,123.56,13451.0,120.2425,120.4471,119.9308,120.3594,13451.0
2024-06-13 10:35:00,123.59,123.83,123.43,123.82,5640.0,120.3886,120.6224,120.2328,120.6127,5640.0
2024-06-13 10:40:00,123.63,123.64,123.36,123.48,3973.0,120.4276,120.4373,120.1646,120.2815,3973.0
2024-06-13 10:45:00,123.5,123.55,123.13,123.18,19829.0,120.301,120.3497,119.9405,119.9893,19829.0
2024-06-13 10:50:00,123.17,123.37,123.17,123.31,6793.0,119.9795,120.1743,119.9795,120.1159,6793.0
2024-06-13 10:55:00,123.34,123.87,123.34,123.67,11859.0,120.1451,120.6614,120.1451,120.4666,11859.0
2024-06-13 11:00:00,123.71,123.73,123.43,123.43,1888.0,120.5055,120.525,120.2328,120.2328,1888.0
2024-06-13 11:05:00,123.46,123.46,123.13,123.35,9949.0,120.262,120.262,119.9405,120.1549,9949.0
2024-06-13 11:10:00,123.34,123.36,123.1,123.16,7484.0,120.1451,120.1646,119.9113,119.9698,7484.0
2024-06-13 11:15:00,123.11,123.26,123.04,123.15,3964.0,119.9211,120.0672,119.8529,119.96,3964.0
2024-06-13 11:20:00,123.14,123.39,123.13,123.16,13620.0,119.9503,120.1938,119.9405,119.9698,13620.0
2024-06-13 11:25:00,123.18,123.5,123.12,123.5,11164.0,119.9893,120.301,119.9308,120.301,11164.0
2024-06-13 11:30:00,123.48,123.48,123.08,123.09,8535.0,120.2815,120.2815,119.8918,119.9016,8535.0
2024-06-13 11:35:00,123.02,123.24,123.02,123.2,3652.0,119.8334,120.0477,119.8334,120.0087,3652.0
2024-06-13 11:40:00,123.22,123.42,123.21,123.42,2860.0,120.0282,120.223,120.0185,120.223,2860.0
2024-06-13 11:45:00,123.33,123.42,123.29,123.38,4263.0,120.1354,120.223,120.0964,120.1841,4263.0
2024-06-13 11:50:00,123.43,123.48,123.11,123.11,8472.0,120.2328,120.2815,119.9211,119.9211,8472.0
2024-06-13 11:55:00,123.1,123.22,122.96,123.08,14699.0,119.9113,120.0282,119.775,119.8918,14699.0
2024-06-13 12:00:00,123.08,123.16,123.0,123.05,11745.0,119.8918,119.9698,119.8139,119.8626,11745.0
2024-06-13 12:05:00,122.99,123.28,122.94,122.99,40709.0,119.8042,120.0867,119.7555,119.8042,40709.0
2024-06-13 12:10:00,122.99,123.24,122.99,123.18,4922.0,119.8042,120.0477,119.8042,119.9893,4922.0
2024-06-13 12:15:00,123.16,123.39,123.03,123.3,14462.0,119.9698,120.1938,119.8431,120.1061,14462.0
2024-06-13 12:20:00,123.32,123.43,123.23,123.43,4957.0,120.1256,120.2328,120.038,120.2328,4957.0
2024-06-13 12:25:00,123.47,123.92,123.44,123.86,7985.0,120.2717,120.7101,120.2425,120.6516,7985.0
2024-06-13 12:30:00,123.92,123.94,123.84,123.85,1600.0,120.7101,120.7296,120.6322,120.6419,1600.0
2024-06-13 12:35:00,123.99,123.99,123.78,123.84,2496.0,120.7783,120.7783,120.5737,120.6322,2496.0
2024-06-13 12:40:00,123.78,123.78,123.63,123.67,3943.0,120.5737,120.5737,120.4276,120.4666,3943.0
2024-06-13 12:45:00,123.58,123.82,123.57,123.82,5883.0,120.3789,120.6127,120.3692,120.6127,5883.0
2024-06-13 12:50:00,123.82,123.89,123.78,123.83,3067.0,120.6127,120.6809,120.5737,120.6224,3067.0
2024-06-13 12:55:00,123.88,123.88,123.58,123.67,6611.0,120.6711,120.6711,120.3789,120.4666,6611.0
2024-06-13 13:00:00,123.67,123.94,123.66,123.89,156063.0,120.4666,120.7296,120.4568,120.6809,156063.0
2024-06-13 13:05:00,123.95,124.13,123.95,124.08,2600.0,120.7393,120.9146,120.7393,120.8659,2600.0
2024-06-13 13:10:00,124.08,124.13,123.88,123.89,8747.0,120.8659,120.9146,120.6711,120.6809,8747.0
2024-06-13 13:15:00,123.84,123.96,123.8,123.82,6157.0,120.6322,120.749,120.5932,120.6127,6157.0
2024-06-13 13:20:00,123.9,124.13,123.9,124.03,4555.0,120.6906,120.9146,120.6906,120.8172,4555.0
2024-06-13 13:25:00,124.12,124.13,123.94,124.06,3528.0,120.9049,120.9146,120.7296,120.8465,3528.0
2024-06-13 13:30:00,124.06,124.18,124.06,124.12,2597.0,120.8465,120.9634,120.8465,120.9049,2597.0
2024-06-13 13:35:00,124.06,124.12,123.96,124.11,6795.0,120.8465,120.9049,120.749,120.8952,6795.0
2024-06-13 13:40:00,124.11,124.34,124.08,124.31,5347.0,120.8952,121.1192,120.8659,121.09,5347.0
2024-06-13 13:45:00,124.32,124.44,124.25,124.26,7755.0,121.0997,121.2166,121.0315,121.0413,7755.0
2024-06-13 13:50:00,124.3,124.35,124.18,124.24,4903.0,121.0802,121.1289,120.9634,121.0218,4903.0
2024-06-13 13:55:00,124.23,124.26,124.04,124.04,3455.0,121.0121,121.0413,120.827,120.827,3455.0
2024-06-13 14:00:00,124.06,124.08,123.84,123.84,5719.0,120.8465,120.8659,120.6322,120.6322,5719.0
2024-06-13 14:05:00,123.84,124.1,123.84,124.04,12462.0,120.6322,120.8854,120.6322,120.827,12462.0
2024-06-13 14:10:00,124.09,124.22,123.98,124.2,5465.0,120.8757,121.0023,120.7685,120.9828,5465.0
2024-06-13 14:15:00,124.16,124.2,124.04,124.16,9200.0,120.9439,120.9828,120.827,120.9439,9200.0
2024-06-13 14:20:00,124.16,124.16,123.96,123.98,10066.0,120.9439,120.9439,120.749,120.7685,10066.0
2024-06-13 14:25:00,124.04,124.09,123.94,123.97,7904.0,120.827,120.8757,120.7296,120.7588,7904.0
2024-06-13 14:30:00,124.02,124.17,124.01,124.1,6428.0,120.8075,120.9536,120.7978,120.8854,6428.0
2024-06-13 14:35:00,124.07,124.17,124.04,124.11,7596.0,120.8562,120.9536,120.827,120.8952,7596.0
2024-06-13 14:40:00,124.07,124.15,123.98,124.03,9160.0,120.8562,120.9341,120.7685,120.8172,9160.0
2024-06-13 14:45:00,124.03,124.09,123.97,124.07,8998.0,120.8172,120.8757,120.7588,120.8562,8998.0
2024-06-13 14:50:00,124.03,124.12,124.01,124.02,3710.0,120.8172,120.9049,120.7978,120.8075,3710.0
2024-06-13 14:55:00,124.02,124.06,123.87,124.02,15883.0,120.8075,120.8465,120.6614,120.8075,15883.0
2024-06-13 15:00:00,123.98,124.08,123.9,124.04,6641.0,120.7685,120.8659,120.6906,120.827,6641.0
2024-06-13 15:05:00,124.07,124.11,123.96,123.98,11822.0,120.8562,120.8952,120.749,120.7685,11822.0
2024-06-13 15:10:00,123.98,124.05,123.95,123.98,7521.0,120.7685,120.8367,120.7393,120.7685,7521.0
2024-06-13 15:15:00,123.97,124.11,123.94,124.11,9796.0,120.7588,120.8952,120.7296,120.8952,9796.0
2024-06-13 15:20:00,124.11,124.17,124.05,124.13,8476.0,120.8952,120.9536,120.8367,120.9146,8476.0
2024-06-13 15:25:00,124.14,124.21,124.04,124.04,10709.0,120.9244,120.9926,120.827,120.827,10709.0
2024-06-13 15:30:00,124.01,124.2,123.95,124.16,14784.0,120.7978,120.9828,120.7393,120.9439,14784.0
2024-06-13 15:35:00,124.18,124.27,124.07,124.15,17442.0,120.9634,121.051,120.8562,120.9341,17442.0
2024-06-13 15:40:00,124.19,124.33,123.96,123.96,27494.0,120.9731,121.1095,120.749,120.749,27494.0
2024-06-13 15:45:00,123.98,124.24,123.96,124.23,39717.0,120.7685,121.0218,120.749,121.0121,39717.0
2024-06-13 15:50:00,124.21,124.21,123.82,123.93,41184.0,120.9926,120.9926,120.6127,120.7198,41184.0
2024-06-13 15:55:00,123.95,124.21,123.9,124.09,137629.0,120.7393,120.9926,120.6906,120.8757,137629.0
2024-06-14 09:30:00,123.62,123.65,122.96,122.97,20263.0,120.4179,120.4471,119.775,119.7847,20263.0
2024-06-14 09:35:00,122.92,123.83,122.86,123.61,4028.0,119.736,120.6224,119.6775,120.4081,4028.0
2024-06-14 09:40:00,123.65,123.8,123.45,123.56,5539.0,120.4471,120.5932,120.2523,120.3594,5539.0
2024-06-14 09:45:00,123.64,123.94,123.57,123.9,11211.0,120.4373,120.7296,120.3692,120.6906,11211.0
2024-06-14 09:50:00,123.77,124.0,123.75,123.93,11067.0,120.564,120.788,120.5445,120.7198,11067.0
2024-06-14 09:55:00,123.93,124.21,123.86,124.05,13394.0,120.7198,120.9926,120.6516,120.8367,13394.0
2024-06-14 10:00:00,123.92,124.16,123.92,124.06,19622.0,120.7101,120.9439,120.7101,120.8465,19622.0
2024-06-14 10:05:00,124.0,124.16,123.48,123.48,9889.0,120.788,120.9439,120.2815,120.2815,9889.0
2024-06-14 10:10:00,123.57,123.62,123.39,123.42,4089.0,120.3692,120.4179,120.1938,120.223,4089.0
2024-06-14 10:15:00,123.41,123.72,123.37,123.57,7307.0,120.2133,120.5153,120.1743,120.3692,7307.0
2024-06-14 10:20:00,123.56,123.77,123.41,123.73,17318.0,120.3594,120.564,120.2133,120.525,17318.0
2024-06-14 10:25:00,123.68,123.73,123.52,123.67,2856.0,120.4763,120.525,120.3204,120.4666,2856.0
2024-06-14 10:30:00,123.55,123.55,123.32,123.4,2215.0,120.3497,120.3497,120.1256,120.2036,2215.0
2024-06-14 10:35:00,123.45,123.56,123.22,123.3,6930.0,120.2523,120.3594,120.0282,120.1061,6930.0
2024-06-14 10:40:00,123.29,123.93,123.25,123.83,22105.0,120.0964,120.7198,120.0574,120.6224,22105.0
2024-06-14 10:45:00,123.76,123.76,123.51,123.71,6987.0,120.5542,120.5542,120.3107,120.5055,6987.0
2024-06-14 10:50:00,123.67,123.92,123.6,123.9,15712.0,120.4666,120.7101,120.3984,120.6906,15712.0
2024-06-14 10:55:00,123.91,123.99,123.8,123.93,22865.0,120.7003,120.7783,120.5932,120.7198,22865.0
2024-06-14 11:00:00,123.92,124.16,123.83,124.05,6359.0,120.7101,120.9439,120.6224,120.8367,6359.0
2024-06-14 11:05:00,124.0,124.25,123.98,124.18,7979.0,120.788,121.0315,120.7685,120.9634,7979.0
2024-06-14 11:10:00,124.08,124.25,124.04,124.08,2163.0,120.8659,121.0315,120.827,120.8659,2163.0
2024-06-14 11:15:00,124.05,124.12,124.03,124.04,2800.0,120.8367,120.9049,120.8172,120.827,2800.0
2024-06-14 11:20:00,124.05,124.05,123.99,124.05,2977.0,120.8367,120.8367,120.7783,120.8367,2977.0
2024-06-14 11:25:00,124.01,124.23,123.97,124.13,7836.0,120.7978,121.0121,120.7588,120.9146,7836.0
2024-06-14 11:30:00,124.18,124.47,124.18,124.37,7628.0,120.9634,121.2458,120.9634,121.1484,7628.0
2024-06-14 11:35:00,124.32,124.32,124.13,124.13,9155.0,121.0997,121.0997,120.9146,120.9146,9155.0
2024-06-14 11:40:00,124.14,124.28,124.1,124.21,11715.0,120.9244,121.0608,120.8854,120.9926,11715.0
2024-06-14 11:45:00,124.21,124.29,124.18,124.29,7201.0,120.9926,121.0705,120.9634,121.0705,7201.0
2024-06-14 11:50:00,124.26,124.34,124.18,124.32,10360.0,121.0413,121.1192,120.9634,121.0997,10360.0
2024-06-14 11:55:00,124.3,124.57,124.28,124.5,5897.0,121.0802,121.3432,121.0608,121.2751,5897.0
2024-06-14 12:00:00,124.46,124.51,124.39,124.4,4059.0,121.2361,121.2848,121.1679,121.1777,4059.0
2024-06-14 12:05:00,124.37,124.44,124.31,124.31,6060.0,121.1484,121.2166,121.09,121.09,6060.0
2024-06-14 12:10:00,124.35,124.38,124.28,124.29,5769.0,121.1289,121.1582,121.0608,121.0705,5769.0
2024-06-14 12:15:00,124.3,124.39,124.24,124.24,9059.0,121.0802,121.1679,121.0218,121.0218,9059.0
2024-06-14 12:20:00,124.26,124.39,124.24,124.38,7900.0,121.0413,121.1679,121.0218,121.1582,7900.0
2024-06-14 12:25:00,124.37,124.47,124.21,124.23,7857.0,121.1484,121.2458,120.9926,121.0121,7857.0
2024-06-14 12:30:00,124.21,124.27,124.18,124.21,10703.0,120.9926,121.051,120.9634,120.9926,10703.0
2024-06-14 12:35:00,124.16,124.26,124.16,124.22,4378.0,120.9439,121.0413,120.9439,121.0023,4378.0
2024-06-14 12:40:00,124.21,124.21,124.1,124.14,10923.0,120.9926,120.9926,120.8854,120.9244,10923.0
2024-06-14 12:45:00,124.14,124.27,124.11,124.26,10733.0,120.9244,121.051,120.8952,121.0413,10733.0
2024-06-14 12:50:00,124.27,124.41,124.25,124.26,5846.0,121.051,121.1874,121.0315,121.0413,5846.0
2024-06-14 12:55:00,124.27,124.47,124.26,124.47,2539.0,121.051,121.2458,121.0413,121.2458,2539.0
2024-06-14 13:00:00,124.47,124.47,124.38,124.38,1900.0,121.2458,121.2458,121.1582,121.1582,1900.0
2024-06-14 13:05:00,124.34,124.38,124.32,124.33,2411.0,121.1192,121.1582,121.0997,121.1095,2411.0
2024-06-14 13:10:00,124.32,124.42,124.28,124.3,4010.0,121.0997,121.1971,121.0608,121.0802,4010.0
2024-06-14 13:15:00,124.34,124.57,124.29,124.39,15410.0,121.1192,121.3432,121.0705,121.1679,15410.0
2024-06-14 13:20:00,124.5,124.57,124.5,124.57,1919.0,121.2751,121.3432,121.2751,121.3432,1919.0
2024-06-14 13:25:00,124.53,124.76,124.52,124.75,15984.0,121.3043,121.5283,121.2945,121.5186,15984.0
2024-06-14 13:30:00,124.66,124.66,124.52,124.54,15091.0,121.4309,121.4309,121.2945,121.314,15091.0
2024-06-14 13:35:00,124.56,124.6,124.37,124.39,35175.0,121.3335,121.3725,121.1484,121.1679,35175.0
2024-06-14 13:40:00,124.44,124.47,124.38,124.41,9641.0,121.2166,121.2458,121.1582,121.1874,9641.0
2024-06-14 13:45:00,124.44,124.69,124.43,124.54,5754.0,121.2166,121.4601,121.2069,121.314,5754.0
2024-06-14 13:50:00,124.59,124.61,124.5,124.59,2587.0,121.3627,121.3822,121.2751,121.3627,2587.0
2024-06-14 13:55:00,124.54,124.55,124.49,124.53,4273.0,121.314,121.3238,121.2653,121.3043,4273.0
2024-06-14 14:00:00,124.54,124.62,124.48,124.61,3759.0,121.314,121.392,121.2556,121.3822,3759.0
2024-06-14 14:05:00,124.57,124.64,124.39,124.5,13389.0,121.3432,121.4114,121.1679,121.2751,13389.0
2024-06-14 14:10:00,124.53,124.86,124.49,124.84,13177.0,121.3043,121.6257,121.2653,121.6063,13177.0
2024-06-14 14:15:00,124.87,124.88,124.72,124.82,17233.0,121.6355,121.6452,121.4894,121.5868,17233.0
2024-06-14 14:20:00,124.78,124.79,124.58,124.76,11573.0,121.5478,121.5576,121.353,121.5283,11573.0
2024-06-14 14:25:00,124.78,124.88,124.74,124.85,10003.0,121.5478,121.6452,121.5088,121.616,10003.0
2024-06-14 14:30:00,124.83,124.85,124.7,124.75,11122.0,121.5965,121.616,121.4699,121.5186,11122.0
2024-06-14 14:35:00,124.77,124.97,124.74,124.95,15052.0,121.5381,121.7329,121.5088,121.7134,15052.0
2024-06-14 14:40:00,124.92,125.14,124.9,125.11,9855.0,121.6842,121.8985,121.6647,121.8693,9855.0
2024-06-14 14:45:00,125.11,125.37,125.1,125.36,11426.0,121.8693,122.1225,121.8595,122.1128,11426.0
2024-06-14 14:50:00,125.35,125.37,125.2,125.25,16486.0,122.103,122.1225,121.9569,122.0056,16486.0
2024-06-14 14:55:00,125.23,125.27,125.09,125.19,26044.0,121.9862,122.0251,121.8498,121.9472,26044.0
2024-06-14 15:00:00,125.14,125.32,125.13,125.31,7728.0,121.8985,122.0738,121.8887,122.0641,7728.0
2024-06-14 15:05:00,125.27,125.4,125.26,125.37,12643.0,122.0251,122.1517,122.0154,122.1225,12643.0
2024-06-14 15:10:00,125.35,125.45,125.34,125.39,15895.0,122.103,122.2005,122.0933,122.142,15895.0
2024-06-14 15:15:00,125.36,125.37,125.26,125.36,10118.0,122.1128,122.1225,122.0154,122.1128,10118.0
2024-06-14 15:20:00,125.35,125.38,125.28,125.38,13576.0,122.103,122.1323,122.0349,122.1323,13576.0
2024-06-14 15:25:00,125.35,125.54,125.33,125.51,11176.0,122.103,122.2881,122.0836,122.2589,11176.0
2024-06-14 15:30:00,125.51,125.51,125.34,125.43,20413.0,122.2589,122.2589,122.0933,122.181,20413.0
2024-06-14 15:35:00,125.45,125.58,125.45,125.49,22625.0,122.2005,122.3271,122.2005,122.2394,22625.0
2024-06-14 15:40:00,125.5,125.62,125.4,125.55,33684.0,122.2492,122.3661,122.1517,122.2979,33684.0
2024-06-14 15:45:00,125.54,125.7,125.33,125.41,18000.0,122.2881,122.444,122.0836,122.1615,18000.0
2024-06-14 15:50:00,125.41,125.52,125.35,125.39,34066.0,122.1615,122.2686,122.103,122.142,34066.0
2024-06-14 15:55:00,125.42,125.86,125.41,125.84,135062.0,122.1712,122.5998,122.1615,122.5804,135062.0
2024-06-17 09:30:00,125.08,125.27,124.37,124.6,19894.0,121.84,122.0251,121.1484,121.3725,19894.0
2024-06-17 09:35:00,124.46,124.74,124.15,124.15,12092.0,121.2361,121.5088,120.9341,120.9341,12092.0
2024-06-17 09:40:00,124.19,124.41,123.83,124.25,21591.0,120.9731,121.1874,120.6224,121.0315,21591.0
2024-06-17 09:45:00,124.39,124.5,123.96,123.98,15940.0,121.1679,121.2751,120.749,120.7685,15940.0
2024-06-17 09:50:00,124.28,124.73,124.19,124.35,31621.0,121.0608,121.4991,120.9731,121.1289,31621.0
2024-06-17 09:55:00,124.39,125.11,124.39,124.88,6326.0,121.1679,121.8693,121.1679,121.6452,6326.0
2024-06-17 10:00:00,124.8,124.82,124.12,124.17,10143.0,121.5673,121.5868,120.9049,120.9536,10143.0
2024-06-17 10:05:00,124.13,124.36,124.13,124.15,12289.0,120.9146,121.1387,120.9146,120.9341,12289.0
2024-06-17 10:10:00,124.15,124.2,123.6,124.04,10919.0,120.9341,120.9828,120.3984,120.827,10919.0
2024-06-17 10:15:00,124.08,124.92,124.08,124.9,7939.0,120.8659,121.6842,120.8659,121.6647,7939.0
2024-06-17 10:20:00,124.92,124.96,124.24,124.36,11635.0,121.6842,121.7231,121.0218,121.1387,11635.0
2024-06-17 10:25:00,124.37,124.63,124.3,124.57,5167.0,121.1484,121.4017,121.0802,121.3432,5167.0
2024-06-17 10:30:00,124.44,124.86,124.37,124.8,5606.0,121.2166,121.6257,121.1484,121.5673,5606.0
2024-06-17 10:35:00,124.74,124.82,124.48,124.73,8947.0,121.5088,121.5868,121.2556,121.4991,8947.0
2024-06-17 10:40:00,124.78,124.96,124.77,124.9,7730.0,121.5478,121.7231,121.5381,121.6647,7730.0
2024-06-17 10:45:00,124.91,125.56,124.9,125.55,10667.0,121.6744,122.3076,121.6647,122.2979,10667.0
2024-06-17 10:50:00,125.49,126.09,125.49,126.09,20509.0,122.2394,122.8239,122.2394,122.8239,20509.0
2024-06-17 10:55:00,126.08,126.28,125.9,126.05,10316.0,122.8141,123.009,122.6388,122.7849,10316.0
2024-06-17 11:00:00,126.01,126.03,125.79,125.83,4469.0,122.7459,122.7654,122.5316,122.5706,4469.0
2024-06-17 11:05:00,125.87,125.87,125.6,125.67,5636.0,122.6096,122.6096,122.3466,122.4148,5636.0
2024-06-17 11:10:00,125.67,125.83,125.57,125.6,14279.0,122.4148,122.5706,122.3173,122.3466,14279.0
2024-06-17 11:15:00,125.64,126.16,125.59,126.0,19990.0,122.3855,122.8921,122.3368,122.7362,19990.0
2024-06-17 11:20:00,126.02,126.43,126.02,126.43,5336.0,122.7557,123.1551,122.7557,123.1551,5336.0
2024-06-17 11:25:00,126.38,126.43,126.13,126.26,12046.0,123.1064,123.1551,122.8628,122.9895,12046.0
2024-06-17 11:30:00,126.26,126.36,126.14,126.28,4547.0,122.9895,123.0869,122.8726,123.009,4547.0
2024-06-17 11:35:00,126.29,126.43,126.24,126.3,8189.0,123.0187,123.1551,122.97,123.0284,8189.0
2024-06-17 11:40:00,126.37,126.47,126.31,126.41,13077.0,123.0966,123.194,123.0382,123.1356,13077.0
2024-06-17 11:45:00,126.44,126.62,126.2,126.21,18908.0,123.1648,123.3401,122.931,122.9408,18908.0
2024-06-17 11:50:00,126.25,126.29,126.15,126.2,8046.0,122.9797,123.0187,122.8823,122.931,8046.0
2024-06-17 11:55:00,126.22,126.51,126.2,126.39,6862.0,122.9505,123.233,122.931,123.1161,6862.0
2024-06-17 12:00:00,126.34,126.34,126.16,126.26,8120.0,123.0674,123.0674,122.8921,122.9895,8120.0
2024-06-17 12:05:00,126.27,126.4,126.25,126.33,10900.0,122.9992,123.1258,122.9797,123.0577,10900.0
2024-06-17 12:10:00,126.44,126.59,126.36,126.36,6008.0,123.1648,123.3109,123.0869,123.0869,6008.0
2024-06-17 12:15:00,126.36,126.53,126.35,126.49,5242.0,123.0869,123.2525,123.0771,123.2135,5242.0
2024-06-17 12:20:00,126.49,126.72,126.45,126.72,10729.0,123.2135,123.4376,123.1746,123.4376,10729.0
2024-06-17 12:25:00,126.69,126.81,126.64,126.8,6737.0,123.4083,123.5252,123.3596,123.5155,6737.0
2024-06-17 12:30:00,126.73,126.77,126.61,126.64,13372.0,123.4473,123.4863,123.3304,123.3596,13372.0
2024-06-17 12:35:00,126.6,126.65,126.45,126.5,10363.0,123.3207,123.3694,123.1746,123.2233,10363.0
2024-06-17 12:40:00,126.49,126.51,126.4,126.4,5720.0,123.2135,123.233,123.1258,123.1258,5720.0
2024-06-17 12:45:00,126.43,126.64,126.41,126.64,12457.0,123.1551,123.3596,123.1356,123.3596,12457.0
2024-06-17 12:50:00,126.6,126.88,126.6,126.65,20229.0,123.3207,123.5934,123.3207,123.3694,20229.0
2024-06-17 12:55:00,126.6,126.72,126.49,126.65,5403.0,123.3207,123.4376,123.2135,123.3694,5403.0
2024-06-17 13:00:00,126.65,126.7,126.63,126.68,2567.0,123.3694,123.4181,123.3499,123.3986,2567.0
2024-06-17 13:05:00,126.61,126.61,126.28,126.28,6457.0,123.3304,123.3304,123.009,123.009,6457.0
2024-06-17 13:10:00,126.28,126.32,126.23,126.3,3023.0,123.009,123.0479,122.9602,123.0284,3023.0
2024-06-17 13:15:00,126.33,126.76,126.29,126.67,10667.0,123.0577,123.4765,123.0187,123.3889,10667.0
2024-06-17 13:20:00,126.72,126.77,126.32,126.4,8477.0,123.4376,123.4863,123.0479,123.1258,8477.0
2024-06-17 13:25:00,126.4,126.67,126.35,126.63,3867.0,123.1258,123.3889,123.0771,123.3499,3867.0
2024-06-17 13:30:00,126.67,126.78,126.5,126.59,5716.0,123.3889,123.496,123.2233,123.3109,5716.0
2024-06-17 13:35:00,126.6,126.73,126.59,126.69,4773.0,123.3207,123.4473,123.3109,123.4083,4773.0
2024-06-17 13:40:00,126.69,126.72,126.38,126.41,4352.0,123.4083,123.4376,123.1064,123.1356,4352.0
2024-06-17 13:45:00,126.38,126.48,126.38,126.46,4132.0,123.1064,123.2038,123.1064,123.1843,4132.0
2024-06-17 13:50:00,126.44,126.7,126.44,126.67,8336.0,123.1648,123.4181,123.1648,123.3889,8336.0
2024-06-17 13:55:00,126.62,126.7,126.61,126.64,5127.0,123.3401,123.4181,123.3304,123.3596,5127.0
2024-06-17 14:00:00,126.65,126.79,126.58,126.58,10052.0,123.3694,123.5057,123.3012,123.3012,10052.0
2024-06-17 14:05:00,126.63,126.8,126.51,126.76,11008.0,123.3499,123.5155,123.233,123.4765,11008.0
2024-06-17 14:10:00,126.74,126.81,126.72,126.77,7755.0,123.457,123.5252,123.4376,123.4863,7755.0
2024-06-17 14:15:00,126.72,126.84,126.7,126.7,8534.0,123.4376,123.5544,123.4181,123.4181,8534.0
2024-06-17 14:20:00,126.67,126.76,126.64,126.75,10228.0,123.3889,123.4765,123.3596,123.4668,10228.0
2024-06-17 14:25:00,126.76,126.98,126.72,126.88,8778.0,123.4765,123.6908,123.4376,123.5934,8778.0
2024-06-17 14:30:00,126.88,126.95,126.72,126.81,13475.0,123.5934,123.6616,123.4376,123.5252,13475.0
2024-06-17 14:35:00,126.84,126.9,126.8,126.83,4123.0,123.5544,123.6129,123.5155,123.5447,4123.0
2024-06-17 14:40:00,126.83,126.88,126.73,126.86,9817.0,123.5447,123.5934,123.4473,123.5739,9817.0
2024-06-17 14:45:00,126.86,126.86,126.75,126.75,4490.0,123.5739,123.5739,123.4668,123.4668,4490.0
2024-06-17 14:50:00,126.8,126.81,126.58,126.58,6774.0,123.5155,123.5252,123.3012,123.3012,6774.0
2024-06-17 14:55:00,126.6,126.62,126.45,126.61,7893.0,123.3207,123.3401,123.1746,123.3304,7893.0
2024-06-17 15:00:00,126.64,126.81,126.6,126.73,25479.0,123.3596,123.5252,123.3207,123.4473,25479.0
2024-06-17 15:05:00,126.73,126.77,126.48,126.57,5688.0,123.4473,123.4863,123.2038,123.2914,5688.0
2024-06-17 15:10:00,126.53,126.57,126.4,126.4,6197.0,123.2525,123.2914,123.1258,123.1258,6197.0
2024-06-17 15:15:00,126.41,126.42,126.33,126.38,7556.0,123.1356,123.1453,123.0577,123.1064,7556.0
2024-06-17 15:20:00,126.4,126.44,126.28,126.41,11197.0,123.1258,123.1648,123.009,123.1356,11197.0
2024-06-17 15:25:00,126.42,126.5,126.18,126.48,14228.0,123.1453,123.2233,122.9115,123.2038,14228.0
2024-06-17 15:30:00,126.5,126.58,126.25,126.3,14682.0,123.2233,123.3012,122.9797,123.0284,14682.0
2024-06-17 15:35:00,126.29,126.32,126.15,126.18,15039.0,123.0187,123.0479,122.8823,122.9115,15039.0
2024-06-17 15:40:00,126.17,126.34,126.16,126.22,14263.0,122.9018,123.0674,122.8921,122.9505,14263.0
2024-06-17 15:45:00,126.19,126.4,125.86,126.19,57894.0,122.9213,123.1258,122.5998,122.9213,57894.0
2024-06-17 15:50:00,126.17,126.59,126.08,126.25,47824.0,122.9018,123.3109,122.8141,122.9797,47824.0
2024-06-17 15:55:00,126.23,126.93,126.21,126.91,256172.0,122.9602,123.6421,122.9408,123.6226,256172.0
2024-06-18 09:30:00,126.81,127.09,126.59,126.98,20564.0,123.5252,123.798,123.3109,123.6908,20564.0
2024-06-18 09:35:00,126.79,127.13,126.74,127.01,6365.0,123.5057,123.8369,123.457,123.72,6365.0
2024-06-18 09:40:00,127.02,127.86,126.72,126.8,13241.0,123.7298,124.548,123.4376,123.5155,13241.0
2024-06-18 09:45:00,126.75,126.82,126.27,126.39,8157.0,123.4668,123.535,122.9992,123.1161,8157.0
2024-06-18 09:50:00,126.53,126.58,126.25,126.45,10093.0,123.2525,123.3012,122.9797,123.1746,10093.0
2024-06-18 09:55:00,126.34,126.35,125.86,125.95,17167.0,123.0674,123.0771,122.5998,122.6875,17167.0
2024-06-18 10:00:00,125.96,126.18,125.83,126.14,10992.0,122.6972,122.9115,122.5706,122.8726,10992.0
2024-06-18 10:05:00,126.1,127.02,126.02,126.89,79963.0,122.8336,123.7298,122.7557,123.6032,79963.0
2024-06-18 10:10:00,126.89,126.9,126.27,126.37,10116.0,123.6032,123.6129,122.9992,123.0966,10116.0
2024-06-18 10:15:00,126.34,126.83,126.16,126.5,19469.0,123.0674,123.5447,122.8921,123.2233,19469.0
2024-06-18 10:20:00,126.5,126.62,126.35,126.35,2733.0,123.2233,123.3401,123.0771,123.0771,2733.0
2024-06-18 10:25:00,126.42,126.72,126.34,126.63,7025.0,123.1453,123.4376,123.0674,123.3499,7025.0
2024-06-18 10:30:00,126.53,126.98,126.42,126.97,11345.0,123.2525,123.6908,123.1453,123.6811,11345.0
2024-06-18 10:35:00,126.77,126.87,126.67,126.85,2855.0,123.4863,123.5837,123.3889,123.5642,2855.0
2024-06-18 10:40:00,126.85,126.85,126.68,126.7,1800.0,123.5642,123.5642,123.3986,123.4181,1800.0
2024-06-18 10:45:00,126.68,126.68,126.29,126.36,10410.0,123.3986,123.3986,123.0187,123.0869,10410.0
2024-06-18 10:50:00,126.36,126.38,126.23,126.34,8899.0,123.0869,123.1064,122.9602,123.0674,8899.0
2024-06-18 10:55:00,126.39,126.43,126.2,126.31,12019.0,123.1161,123.1551,122.931,123.0382,12019.0
2024-06-18 11:00:00,126.27,126.33,126.18,126.26,6369.0,122.9992,123.0577,122.9115,122.9895,6369.0
2024-06-18 11:05:00,126.23,126.26,125.9,125.93,32897.0,122.9602,122.9895,122.6388,122.668,32897.0
2024-06-18 11:10:00,125.91,126.53,125.91,126.52,22159.0,122.6485,123.2525,122.6485,123.2427,22159.0
2024-06-18 11:15:00,126.52,126.63,126.41,126.52,12566.0,123.2427,123.3499,123.1356,123.2427,12566.0
2024-06-18 11:20:00,126.52,126.65,126.48,126.52,12936.0,123.2427,123.3694,123.2038,123.2427,12936.0
2024-06-18 11:25:00,126.48,126.56,126.38,126.42,8217.0,123.2038,123.2817,123.1064,123.1453,8217.0
2024-06-18 11:30:00,126.4,126.4,126.08,126.17,19186.0,123.1258,123.1258,122.8141,122.9018,19186.0
2024-06-18 11:35:00,126.2,126.36,126.16,126.32,5636.0,122.931,123.0869,122.8921,123.0479,5636.0
2024-06-18 11:40:00,126.36,126.51,126.22,126.48,21026.0,123.0869,123.233,122.9505,123.2038,21026.0
2024-06-18 11:45:00,126.51,126.58,126.41,126.58,17741.0,123.233,123.3012,123.1356,123.3012,17741.0
2024-06-18 11:50:00,126.57,126.58,126.33,126.48,34076.0,123.2914,123.3012,123.0577,123.2038,34076.0
2024-06-18 11:55:00,126.42,126.48,126.31,126.44,3549.0,123.1453,123.2038,123.0382,123.1648,3549.0
2024-06-18 12:00:00,126.4,126.5,126.4,126.41,1790.0,123.1258,123.2233,123.1258,123.1356,1790.0
2024-06-18 12:05:00,126.48,126.55,126.43,126.53,4113.0,123.2038,123.272,123.1551,123.2525,4113.0
2024-06-18 12:10:00,126.53,126.8,126.47,126.68,19272.0,123.2525,123.5155,123.194,123.3986,19272.0
2024-06-18 12:15:00,126.66,126.66,126.36,126.37,7249.0,123.3791,123.3791,123.0869,123.0966,7249.0
2024-06-18 12:20:00,126.4,126.53,126.4,126.5,7485.0,123.1258,123.2525,123.1258,123.2233,7485.0
2024-06-18 12:25:00,126.47,126.59,126.46,126.55,7003.0,123.194,123.3109,123.1843,123.272,7003.0
2024-06-18 12:30:00,126.57,126.57,126.35,126.4,6593.0,123.2914,123.2914,123.0771,123.1258,6593.0
2024-06-18 12:35:00,126.4,126.41,125.9,125.92,21527.0,123.1258,123.1356,122.6388,122.6583,21527.0
2024-06-18 12:40:00,125.92,126.04,125.87,125.95,11310.0,122.6583,122.7752,122.6096,122.6875,11310.0
2024-06-18 12:45:00,125.92,126.07,125.87,125.96,5835.0,122.6583,122.8044,122.6096,122.6972,5835.0
2024-06-18 12:50:00,125.96,125.96,125.63,125.66,8773.0,122.6972,122.6972,122.3758,122.405,8773.0
2024-06-18 12:55:00,125.66,125.66,125.4,125.43,11823.0,122.405,122.405,122.1517,122.181,11823.0
2024-06-18 13:00:00,125.42,125.42,125.13,125.32,12190.0,122.1712,122.1712,121.8887,122.0738,12190.0
2024-06-18 13:05:00,125.32,125.36,125.19,125.23,8903.0,122.0738,122.1128,121.9472,121.9862,8903.0
2024-06-18 13:10:00,125.23,125.38,125.0,125.06,28802.0,121.9862,122.1323,121.7621,121.8206,28802.0
2024-06-18 13:15:00,125.04,125.1,124.96,125.05,11588.0,121.8011,121.8595,121.7231,121.8108,11588.0
2024-06-18 13:20:00,125.08,125.14,124.97,125.03,12352.0,121.84,121.8985,121.7329,121.7913,12352.0
2024-06-18 13:25:00,124.96,125.33,124.96,125.33,6946.0,121.7231,122.0836,121.7231,122.0836,6946.0
2024-06-18 13:30:00,125.32,125.32,125.03,125.04,10265.0,122.0738,122.0738,121.7913,121.8011,10265.0
2024-06-18 13:35:00,125.11,125.39,125.03,125.3,11647.0,121.8693,122.142,121.7913,122.0543,11647.0
2024-06-18 13:40:00,125.33,125.38,125.25,125.29,6207.0,122.0836,122.1323,122.0056,122.0446,6207.0
2024-06-18 13:45:00,125.3,125.3,125.04,125.1,17265.0,122.0543,122.0543,121.8011,121.8595,17265.0
2024-06-18 13:50:00,125.16,125.23,125.09,125.11,6009.0,121.918,121.9862,121.8498,121.8693,6009.0
2024-06-18 13:55:00,125.15,125.44,125.11,125.44,7800.0,121.9082,122.1907,121.8693,122.1907,7800.0
2024-06-18 14:00:00,125.43,125.43,125.02,125.29,31182.0,122.181,122.181,121.7816,122.0446,31182.0
2024-06-18 14:05:00,125.26,125.43,125.18,125.4,9905.0,122.0154,122.181,121.9374,122.1517,9905.0
2024-06-18 14:10:00,125.37,125.58,125.37,125.54,4718.0,122.1225,122.3271,122.1225,122.2881,4718.0
2024-06-18 14:15:00,125.54,125.66,125.54,125.58,8658.0,122.2881,122.405,122.2881,122.3271,8658.0
2024-06-18 14:20:00,125.57,125.62,125.44,125.45,14840.0,122.3173,122.3661,122.1907,122.2005,14840.0
2024-06-18 14:25:00,125.44,125.68,125.42,125.64,6764.0,122.1907,122.4245,122.1712,122.3855,6764.0
2024-06-18 14:30:00,125.64,125.85,125.63,125.79,17318.0,122.3855,122.5901,122.3758,122.5316,17318.0
2024-06-18 14:35:00,125.79,125.89,125.72,125.86,12150.0,122.5316,122.6291,122.4635,122.5998,12150.0
2024-06-18 14:40:00,125.88,125.93,125.82,125.88,12754.0,122.6193,122.668,122.5609,122.6193,12754.0
2024-06-18 14:45:00,125.88,125.91,125.75,125.75,20589.0,122.6193,122.6485,122.4927,122.4927,20589.0
2024-06-18 14:50:00,125.75,125.9,125.71,125.85,14664.0,122.4927,122.6388,122.4537,122.5901,14664.0
2024-06-18 14:55:00,125.85,125.95,125.83,125.92,22855.0,122.5901,122.6875,122.5706,122.6583,22855.0
2024-06-18 15:00:00,125.88,125.92,125.47,125.76,33184.0,122.6193,122.6583,122.2199,122.5024,33184.0
2024-06-18 15:05:00,125.75,125.86,125.67,125.68,9217.0,122.4927,122.5998,122.4148,122.4245,9217.0
2024-06-18 15:10:00,125.68,125.74,125.64,125.64,7361.0,122.4245,122.4829,122.3855,122.3855,7361.0
2024-06-18 15:15:00,125.62,125.7,125.55,125.67,9252.0,122.3661,122.444,122.2979,122.4148,9252.0
2024-06-18 15:20:00,125.68,125.72,125.55,125.59,12246.0,122.4245,122.4635,122.2979,122.3368,12246.0
2024-06-18 15:25:00,125.56,125.81,125.56,125.6,16136.0,122.3076,122.5511,122.3076,122.3466,16136.0
2024-06-18 15:30:00,125.6,125.67,125.43,125.67,28696.0,122.3466,122.4148,122.181,122.4148,28696.0
2024-06-18 15:35:00,125.67,125.71,125.62,125.64,17545.0,122.4148,122.4537,122.3661,122.3855,17545.0
2024-06-18 15:40:00,125.64,125.65,125.53,125.59,27590.0,122.3855,122.3953,122.2784,122.3368,27590.0
2024-06-18 15:45:00,125.62,125.85,125.51,125.68,42817.0,122.3661,122.5901,122.2589,122.4245,42817.0
2024-06-18 15:50:00,125.69,126.03,125.68,126.03,48231.0,122.4342,122.7654,122.4245,122.7654,48231.0
2024-06-18 15:55:00,125.97,126.67,125.83,126.65,386785.0,122.707,123.3889,122.5706,123.3694,386785.0
2024-06-20 09:30:00,126.34,126.39,125.09,126.26,28784.0,123.0674,123.1161,121.8498,122.9895,28784.0
2024-06-20 09:35:00,126.41,126.41,126.13,126.32,2384.0,123.1356,123.1356,122.8628,123.0479,2384.0
2024-06-20 09:40:00,126.1,126.21,125.53,125.76,12226.0,122.8336,122.9408,122.2784,122.5024,12226.0
2024-06-20 09:45:00,125.94,126.3,125.84,126.0,8070.0,122.6778,123.0284,122.5804,122.7362,8070.0
2024-06-20 09:50:00,125.95,126.2,125.87,126.0,7897.0,122.6875,122.931,122.6096,122.7362,7897.0
2024-06-20 09:55:00,126.01,127.0,126.01,127.0,25013.0,122.7459,123.7103,122.7459,123.7103,25013.0
2024-06-20 10:00:00,126.98,127.36,126.75,127.03,14013.0,123.6908,124.061,123.4668,123.7395,14013.0
2024-06-20 10:05:00,126.95,127.02,126.15,126.26,17947.0,123.6616,123.7298,122.8823,122.9895,17947.0
2024-06-20 10:10:00,126.26,127.5,126.25,127.39,21440.0,122.9895,124.1974,122.9797,124.0902,21440.0
2024-06-20 10:15:00,127.5,127.8,127.34,127.45,23662.0,124.1974,124.4896,124.0415,124.1486,23662.0
2024-06-20 10:20:00,127.49,127.6,127.38,127.46,15774.0,124.1876,124.2948,124.0805,124.1584,15774.0
2024-06-20 10:25:00,127.46,127.77,127.28,127.51,20545.0,124.1584,124.4604,123.9831,124.2071,20545.0
2024-06-20 10:30:00,127.5,127.54,126.48,126.78,10883.0,124.1974,124.2363,123.2038,123.496,10883.0
2024-06-20 10:35:00,126.71,126.97,126.59,126.79,12521.0,123.4278,123.6811,123.3109,123.5057,12521.0
2024-06-20 10:40:00,126.76,126.85,126.35,126.51,25945.0,123.4765,123.5642,123.0771,123.233,25945.0
2024-06-20 10:45:00,126.63,126.71,126.38,126.46,14652.0,123.3499,123.4278,123.1064,123.1843,14652.0
2024-06-20 10:50:00,126.37,126.72,126.36,126.43,11517.0,123.0966,123.4376,123.0869,123.1551,11517.0
2024-06-20 10:55:00,126.4,126.41,126.06,126.11,13387.0,123.1258,123.1356,122.7947,122.8434,13387.0
2024-06-20 11:00:00,126.11,126.46,125.97,126.28,13610.0,122.8434,123.1843,122.707,123.009,13610.0
2024-06-20 11:05:00,126.35,126.74,126.3,126.69,7004.0,123.0771,123.457,123.0284,123.4083,7004.0
2024-06-20 11:10:00,126.73,126.99,126.68,126.98,6723.0,123.4473,123.7006,123.3986,123.6908,6723.0
2024-06-20 11:15:00,127.02,127.02,126.7,126.8,10292.0,123.7298,123.7298,123.4181,123.5155,10292.0
2024-06-20 11:20:00,126.74,126.89,126.63,126.89,8687.0,123.457,123.6032,123.3499,123.6032,8687.0
2024-06-20 11:25:00,126.89,127.04,126.88,126.89,6208.0,123.6032,123.7493,123.5934,123.6032,6208.0
2024-06-20 11:30:00,126.9,127.03,126.78,126.88,13884.0,123.6129,123.7395,123.496,123.5934,13884.0
2024-06-20 11:35:00,126.9,126.96,126.5,126.55,8426.0,123.6129,123.6713,123.2233,123.272,8426.0
2024-06-20 11:40:00,126.51,126.56,126.17,126.17,11612.0,123.233,123.2817,122.9018,122.9018,11612.0
2024-06-20 11:45:00,126.17,126.43,126.17,126.3,6573.0,122.9018,123.1551,122.9018,123.0284,6573.0
2024-06-20 11:50:00,126.43,126.5,126.19,126.29,44208.0,123.1551,123.2233,122.9213,123.0187,44208.0
2024-06-20 11:55:00,126.29,126.47,126.01,126.34,27324.0,123.0187,123.194,122.7459,123.0674,27324.0
2024-06-20 12:00:00,126.34,126.38,126.21,126.25,12519.0,123.0674,123.1064,122.9408,122.9797,12519.0
2024-06-20 12:05:00,126.25,126.36,126.17,126.2,32175.0,122.9797,123.0869,122.9018,122.931,32175.0
2024-06-20 12:10:00,126.21,126.32,126.13,126.22,31019.0,122.9408,123.0479,122.8628,122.9505,31019.0
2024-06-20 12:15:00,126.23,126.29,125.69,126.02,28866.0,122.9602,123.0187,122.4342,122.7557,28866.0
2024-06-20 12:20:00,126.05,126.17,125.54,125.57,17984.0,122.7849,122.9018,122.2881,122.3173,17984.0
2024-06-20 12:25:00,125.64,125.8,125.36,125.8,19798.0,122.3855,122.5414,122.1128,122.5414,19798.0
2024-06-20 12:30:00,125.73,125.76,125.39,125.55,22299.0,122.4732,122.5024,122.142,122.2979,22299.0
2024-06-20 12:35:00,125.56,125.57,125.18,125.18,12954.0,122.3076,122.3173,121.9374,121.9374,12954.0
2024-06-20 12:40:00,125.19,125.19,124.82,125.0,19616.0,121.9472,121.9472,121.5868,121.7621,19616.0
2024-06-20 12:45:00,124.99,125.35,124.98,125.09,16926.0,121.7524,122.103,121.7426,121.8498,16926.0
2024-06-20 12:50:00,125.12,125.22,125.12,125.17,13332.0,121.879,121.9764,121.879,121.9277,13332.0
2024-06-20 12:55:00,125.21,125.22,124.82,124.87,20198.0,121.9667,121.9764,121.5868,121.6355,20198.0
2024-06-20 13:00:00,124.9,125.1,124.85,125.1,23923.0,121.6647,121.8595,121.616,121.8595,23923.0
2024-06-20 13:05:00,125.08,125.23,124.91,124.95,22059.0,121.84,121.9862,121.6744,121.7134,22059.0
2024-06-20 13:10:00,124.95,125.3,124.94,125.27,20431.0,121.7134,122.0543,121.7037,122.0251,20431.0
2024-06-20 13:15:00,125.27,125.27,125.14,125.19,13569.0,122.0251,122.0251,121.8985,121.9472,13569.0
2024-06-20 13:20:00,125.21,125.21,125.03,125.07,10013.0,121.9667,121.9667,121.7913,121.8303,10013.0
2024-06-20 13:25:00,125.02,125.22,124.93,125.07,27969.0,121.7816,121.9764,121.6939,121.8303,27969.0
2024-06-20 13:30:00,125.13,125.45,125.11,125.37,23129.0,121.8887,122.2005,121.8693,122.1225,23129.0
2024-06-20 13:35:00,125.37,125.59,125.31,125.5,16896.0,122.1225,122.3368,122.0641,122.2492,16896.0
2024-06-20 13:40:00,125.58,125.78,125.54,125.65,11680.0,122.3271,122.5219,122.2881,122.3953,11680.0
2024-06-20 13:45:00,125.66,125.75,125.52,125.59,28883.0,122.405,122.4927,122.2686,122.3368,28883.0
2024-06-20 13:50:00,125.52,125.66,125.45,125.63,29087.0,122.2686,122.405,122.2005,122.3758,29087.0
2024-06-20 13:55:00,125.64,125.91,125.59,125.73,53746.0,122.3855,122.6485,122.3368,122.4732,53746.0
2024-06-20 14:00:00,125.68,125.69,125.25,125.5,45793.0,122.4245,122.4342,122.0056,122.2492,45793.0
2024-06-20 14:05:00,125.63,125.63,125.41,125.47,6346.0,122.3758,122.3758,122.1615,122.2199,6346.0
2024-06-20 14:10:00,125.41,125.8,125.41,125.54,9929.0,122.1615,122.5414,122.1615,122.2881,9929.0
2024-06-20 14:15:00,125.56,125.62,125.33,125.53,19203.0,122.3076,122.3661,122.0836,122.2784,19203.0
2024-06-20 14:20:00,125.53,125.71,125.5,125.57,26075.0,122.2784,122.4537,122.2492,122.3173,26075.0
2024-06-20 14:25:00,125.54,125.61,125.41,125.57,15427.0,122.2881,122.3563,122.1615,122.3173,15427.0
2024-06-20 14:30:00,125.54,125.62,125.49,125.56,6448.0,122.2881,122.3661,122.2394,122.3076,6448.0
2024-06-20 14:35:00,125.56,125.61,125.47,125.51,27423.0,122.3076,122.3563,122.2199,122.2589,27423.0
2024-06-20 14:40:00,125.54,125.59,125.47,125.51,17473.0,122.2881,122.3368,122.2199,122.2589,17473.0
2024-06-20 14:45:00,125.54,125.63,125.48,125.54,17295.0,122.2881,122.3758,122.2297,122.2881,17295.0
2024-06-20 14:50:00,125.58,125.94,125.57,125.94,38543.0,122.3271,122.6778,122.3173,122.6778,38543.0
2024-06-20 14:55:00,125.98,126.31,125.92,126.31,10571.0,122.7167,123.0382,122.6583,123.0382,10571.0
2024-06-20 15:00:00,126.3,126.4,126.1,126.25,18351.0,123.0284,123.1258,122.8336,122.9797,18351.0
2024-06-20 15:05:00,126.24,126.27,126.05,126.15,17170.0,122.97,122.9992,122.7849,122.8823,17170.0
2024-06-20 15:10:00,126.17,126.17,126.04,126.13,8140.0,122.9018,122.9018,122.7752,122.8628,8140.0
2024-06-20 15:15:00,126.13,126.36,126.07,126.28,17994.0,122.8628,123.0869,122.8044,123.009,17994.0
2024-06-20 15:20:00,126.23,126.27,126.16,126.21,6038.0,122.9602,122.9992,122.8921,122.9408,6038.0
2024-06-20 15:25:00,126.21,126.45,126.21,126.44,22180.0,122.9408,123.1746,122.9408,123.1648,22180.0
2024-06-20 15:30:00,126.43,126.53,126.25,126.48,14292.0,123.1551,123.2525,122.9797,123.2038,14292.0
2024-06-20 15:35:00,126.48,126.64,126.4,126.52,18144.0,123.2038,123.3596,123.1258,123.2427,18144.0
2024-06-20 15:40:00,126.56,126.57,126.31,126.44,16754.0,123.2817,123.2914,123.0382,123.1648,16754.0
2024-06-20 15:45:00,126.45,126.72,126.41,126.64,38324.0,123.1746,123.4376,123.1356,123.3596,38324.0
2024-06-20 15:50:00,126.64,127.15,126.58,127.15,57012.0,123.3596,123.8564,123.3012,123.8564,57012.0
2024-06-20 15:55:00,127.15,127.54,127.15,127.51,245428.0,123.8564,124.2363,123.8564,124.2071,245428.0
2024-06-21 09:30:00,128.15,128.19,127.5,127.55,186842.0,124.8305,124.8695,124.1974,124.2461,186842.0
2024-06-21 09:35:00,127.55,128.66,127.54,128.45,13915.0,124.2461,125.3273,124.2363,125.1227,13915.0
2024-06-21 09:40:00,128.45,128.62,128.16,128.57,3897.0,125.1227,125.2883,124.8403,125.2396,3897.0
2024-06-21 09:45:00,128.5,129.26,128.29,129.24,21123.0,125.1714,125.9118,124.9669,125.8923,21123.0
2024-06-21 09:50:00,129.37,129.8,129.35,129.71,20991.0,126.0189,126.4378,125.9994,126.3501,20991.0
2024-06-21 09:55:00,129.71,129.89,129.34,129.55,18344.0,126.3501,126.5254,125.9897,126.1943,18344.0
2024-06-21 10:00:00,129.55,129.67,129.01,129.12,17405.0,126.1943,126.3111,125.6682,125.7754,17405.0
2024-06-21 10:05:00,129.01,129.13,128.5,128.62,8620.0,125.6682,125.7851,125.1714,125.2883,8620.0
2024-06-21 10:10:00,128.71,128.71,127.94,128.12,27055.0,125.376,125.376,124.626,124.8013,27055.0
2024-06-21 10:15:00,128.18,128.44,128.05,128.36,6582.0,124.8597,125.113,124.7331,125.0351,6582.0
2024-06-21 10:20:00,128.42,128.87,128.24,128.78,13548.0,125.0935,125.5319,124.9182,125.4442,13548.0
2024-06-21 10:25:00,128.87,128.99,128.8,128.95,10601.0,125.5319,125.6488,125.4637,125.6098,10601.0
2024-06-21 10:30:00,128.87,128.98,128.64,128.77,8520.0,125.5319,125.639,125.3078,125.4345,8520.0
2024-06-21 10:35:00,128.74,128.83,128.46,128.67,35795.0,125.4052,125.4929,125.1325,125.337,35795.0
2024-06-21 10:40:00,128.6,129.24,128.59,129.14,20361.0,125.2689,125.8923,125.2591,125.7949,20361.0
2024-06-21 10:45:00,129.11,129.11,128.77,128.85,18767.0,125.7656,125.7656,125.4345,125.5124,18767.0
2024-06-21 10:50:00,128.85,129.31,128.83,128.9,20559.0,125.5124,125.9605,125.4929,125.5611,20559.0
2024-06-21 10:55:00,128.89,129.15,128.78,129.12,34197.0,125.5513,125.8046,125.4442,125.7754,34197.0
2024-06-21 11:00:00,129.18,129.31,128.98,129.0,42730.0,125.8338,125.9605,125.639,125.6585,42730.0
2024-06-21 11:05:00,128.94,129.22,128.85,128.95,15814.0,125.6001,125.8728,125.5124,125.6098,15814.0
2024-06-21 11:10:00,128.94,128.98,128.71,128.88,11274.0,125.6001,125.639,125.376,125.5416,11274.0
2024-06-21 11:15:00,128.88,129.13,128.85,128.9,13782.0,125.5416,125.7851,125.5124,125.5611,13782.0
2024-06-21 11:20:00,128.91,128.95,128.57,128.57,13533.0,125.5708,125.6098,125.2396,125.2396,13533.0
2024-06-21 11:25:00,128.59,128.63,128.39,128.47,13040.0,125.2591,125.2981,125.0643,125.1422,13040.0
2024-06-21 11:30:00,128.47,128.53,128.25,128.39,11743.0,125.1422,125.2007,124.9279,125.0643,11743.0
2024-06-21 11:35:00,128.43,128.65,128.36,128.61,11496.0,125.1033,125.3176,125.0351,125.2786,11496.0
2024-06-21 11:40:00,128.56,128.62,128.36,128.37,8874.0,125.2299,125.2883,125.0351,125.0448,8874.0
2024-06-21 11:45:00,128.35,128.53,128.35,128.4,9319.0,125.0253,125.2007,125.0253,125.074,9319.0
2024-06-21 11:50:00,128.45,128.69,128.38,128.59,8276.0,125.1227,125.3565,125.0546,125.2591,8276.0
2024-06-21 11:55:00,128.59,128.73,128.59,128.7,6207.0,125.2591,125.3955,125.2591,125.3663,6207.0
2024-06-21 12:00:00,128.74,128.8,128.54,128.59,7500.0,125.4052,125.4637,125.2104,125.2591,7500.0
2024-06-21 12:05:00,128.58,128.58,128.32,128.4,12228.0,125.2494,125.2494,124.9961,125.074,12228.0
2024-06-21 12:10:00,128.41,128.42,128.17,128.35,11862.0,125.0838,125.0935,124.85,125.0253,11862.0
2024-06-21 12:15:00,128.38,128.38,128.2,128.37,8165.0,125.0546,125.0546,124.8792,125.0448,8165.0
2024-06-21 12:20:00,128.34,128.43,128.31,128.38,5716.0,125.0156,125.1033,124.9864,125.0546,5716.0
2024-06-21 12:25:00,128.4,128.51,128.38,128.44,4555.0,125.074,125.1812,125.0546,125.113,4555.0
2024-06-21 12:30:00,128.42,128.67,128.41,128.54,17899.0,125.0935,125.337,125.0838,125.2104,17899.0
2024-06-21 12:35:00,128.56,128.85,128.53,128.83,6189.0,125.2299,125.5124,125.2007,125.4929,6189.0
2024-06-21 12:40:00,128.85,128.93,128.75,128.82,8318.0,125.5124,125.5903,125.415,125.4832,8318.0
2024-06-21 12:45:00,128.83,128.91,128.75,128.86,6008.0,125.4929,125.5708,125.415,125.5221,6008.0
2024-06-21 12:50:00,128.86,129.0,128.81,128.99,5209.0,125.5221,125.6585,125.4734,125.6488,5209.0
2024-06-21 12:55:00,129.01,129.18,128.86,129.08,11923.0,125.6682,125.8338,125.5221,125.7364,11923.0
2024-06-21 13:00:00,129.08,129.16,128.98,129.09,3332.0,125.7364,125.8144,125.639,125.7462,3332.0
2024-06-21 13:05:00,129.09,129.15,129.0,129.01,5840.0,125.7462,125.8046,125.6585,125.6682,5840.0
2024-06-21 13:10:00,129.0,129.1,128.87,129.1,8061.0,125.6585,125.7559,125.5319,125.7559,8061.0
2024-06-21 13:15:00,129.07,129.19,129.04,129.11,14286.0,125.7267,125.8436,125.6975,125.7656,14286.0
2024-06-21 13:20:00,129.06,129.16,128.97,129.05,7166.0,125.7169,125.8144,125.6293,125.7072,7166.0
2024-06-21 13:25:00,129.12,129.12,128.94,128.99,3756.0,125.7754,125.7754,125.6001,125.6488,3756.0
2024-06-21 13:30:00,128.99,129.06,128.93,129.06,7107.0,125.6488,125.7169,125.5903,125.7169,7107.0
2024-06-21 13:35:00,129.03,129.22,128.99,129.22,7477.0,125.6877,125.8728,125.6488,125.8728,7477.0
2024-06-21 13:40:00,129.24,129.24,129.1,129.1,3865.0,125.8923,125.8923,125.7559,125.7559,3865.0
2024-06-21 13:45:00,129.09,129.14,128.97,129.01,3335.0,125.7462,125.7949,125.6293,125.6682,3335.0
2024-06-21 13:50:00,129.04,129.05,128.97,128.97,4148.0,125.6975,125.7072,125.6293,125.6293,4148.0
2024-06-21 13:55:00,129.01,129.21,129.01,129.14,7739.0,125.6682,125.8631,125.6682,125.7949,7739.0
2024-06-21 14:00:00,129.17,129.22,129.12,129.22,5977.0,125.8241,125.8728,125.7754,125.8728,5977.0
2024-06-21 14:05:00,129.23,129.33,129.11,129.22,12971.0,125.8825,125.9799,125.7656,125.8728,12971.0
2024-06-21 14:10:00,129.22,129.24,129.02,129.02,10213.0,125.8728,125.8923,125.678,125.678,10213.0
2024-06-21 14:15:00,129.02,129.22,128.9,129.05,8352.0,125.678,125.8728,125.5611,125.7072,8352.0
2024-06-21 14:20:00,129.03,129.2,128.9,128.94,8722.0,125.6877,125.8533,125.5611,125.6001,8722.0
2024-06-21 14:25:00,128.92,129.03,128.85,128.9,9796.0,125.5806,125.6877,125.5124,125.5611,9796.0
2024-06-21 14:30:00,128.9,129.01,128.9,129.0,7841.0,125.5611,125.6682,125.5611,125.6585,7841.0
2024-06-21 14:35:00,129.0,129.14,128.95,129.0,16795.0,125.6585,125.7949,125.6098,125.6585,16795.0
2024-06-21 14:40:00,129.01,129.08,128.81,128.85,33464.0,125.6682,125.7364,125.4734,125.5124,33464.0
2024-06-21 14:45:00,128.85,129.1,128.81,128.81,12446.0,125.5124,125.7559,125.4734,125.4734,12446.0
2024-06-21 14:50:00,128.81,129.0,128.79,128.97,12430.0,125.4734,125.6585,125.4539,125.6293,12430.0
2024-06-21 14:55:00,128.97,129.08,128.94,129.03,14404.0,125.6293,125.7364,125.6001,125.6877,14404.0
2024-06-21 15:00:00,128.97,129.09,128.97,129.08,8908.0,125.6293,125.7462,125.6293,125.7364,8908.0
2024-06-21 15:05:00,129.08,129.13,128.9,128.94,18050.0,125.7364,125.7851,125.5611,125.6001,18050.0
2024-06-21 15:10:00,128.93,128.93,128.71,128.74,20991.0,125.5903,125.5903,125.376,125.4052,20991.0
2024-06-21 15:15:00,128.72,129.23,128.72,129.08,21518.0,125.3858,125.8825,125.3858,125.7364,21518.0
2024-06-21 15:20:00,129.08,129.15,129.0,129.1,13762.0,125.7364,125.8046,125.6585,125.7559,13762.0
2024-06-21 15:25:00,129.09,129.12,129.0,129.09,12889.0,125.7462,125.7754,125.6585,125.7462,12889.0
2024-06-21 15:30:00,129.09,129.15,128.97,129.13,15801.0,125.7462,125.8046,125.6293,125.7851,15801.0
2024-06-21 15:35:00,129.13,129.27,129.05,129.26,25793.0,125.7851,125.9215,125.7072,125.9118,25793.0
2024-06-21 15:40:00,129.25,129.26,129.14,129.21,28821.0,125.902,125.9118,125.7949,125.8631,28821.0
2024-06-21 15:45:00,129.21,129.37,129.11,129.13,33661.0,125.8631,126.0189,125.7656,125.7851,33661.0
2024-06-21 15:50:00,129.11,129.19,128.92,128.94,91347.0,125.7656,125.8436,125.5806,125.6001,91347.0
2024-06-21 15:55:00,128.94,129.09,128.73,128.79,214083.0,125.6001,125.7462,125.3955,125.4539,214083.0
2024-06-24 09:30:00,129.2,129.24,128.5,129.04,34528.0,125.8533,125.8923,125.1714,125.6975,34528.0
2024-06-24 09:35:00,129.14,130.22,129.03,130.22,14029.0,125.7949,126.8469,125.6877,126.8469,14029.0
2024-06-24 09:40:00,130.25,130.58,130.13,130.25,37139.0,126.8761,127.1976,126.7592,126.8761,37139.0
2024-06-24 09:45:00,130.06,130.18,129.69,130.18,14924.0,126.691,126.8079,126.3306,126.8079,14924.0
2024-06-24 09:50:00,130.1,130.74,130.1,130.69,22145.0,126.73,127.3534,126.73,127.3047,22145.0
2024-06-24 09:55:00,130.74,130.84,129.96,129.97,37752.0,127.3534,127.4508,126.5936,126.6034,37752.0
2024-06-24 10:00:00,129.81,130.15,129.55,130.15,13988.0,126.4475,126.7787,126.1943,126.7787,13988.0
2024-06-24 10:05:00,130.24,130.24,129.92,130.03,22776.0,126.8664,126.8664,126.5547,126.6618,22776.0
2024-06-24 10:10:00,129.98,130.37,129.94,130.3,12724.0,126.6131,126.993,126.5741,126.9248,12724.0
2024-06-24 10:15:00,130.29,130.41,130.1,130.41,8794.0,126.9151,127.032,126.73,127.032,8794.0
2024-06-24 10:20:00,130.41,130.45,130.23,130.43,19582.0,127.032,127.0709,126.8566,127.0515,19582.0
2024-06-24 10:25:00,130.48,130.77,130.44,130.77,7332.0,127.1002,127.3826,127.0612,127.3826,7332.0
2024-06-24 10:30:00,130.68,131.0,130.61,131.0,9287.0,127.295,127.6067,127.2268,127.6067,9287.0
2024-06-24 10:35:00,130.94,130.94,130.62,130.63,15461.0,127.5482,127.5482,127.2365,127.2463,15461.0
2024-06-24 10:40:00,130.65,130.91,130.6,130.78,27536.0,127.2658,127.519,127.2171,127.3924,27536.0
2024-06-24 10:45:00,130.75,130.83,130.54,130.62,7042.0,127.3632,127.4411,127.1586,127.2365,7042.0
2024-06-24 10:50:00,130.54,130.62,130.18,130.52,6124.0,127.1586,127.2365,126.8079,127.1391,6124.0
2024-06-24 10:55:00,130.55,130.74,130.39,130.74,6102.0,127.1683,127.3534,127.0125,127.3534,6102.0
2024-06-24 11:00:00,130.78,130.95,130.74,130.95,11926.0,127.3924,127.558,127.3534,127.558,11926.0
2024-06-24 11:05:00,130.95,131.09,130.95,131.08,5293.0,127.558,127.6944,127.558,127.6846,5293.0
2024-06-24 11:10:00,131.02,131.06,130.79,130.79,6344.0,127.6262,127.6651,127.4021,127.4021,6344.0
2024-06-24 11:15:00,130.83,130.94,130.76,130.9,113320.0,127.4411,127.5482,127.3729,127.5093,113320.0
2024-06-24 11:20:00,130.9,131.36,130.9,131.36,16960.0,127.5093,127.9574,127.5093,127.9574,16960.0
2024-06-24 11:25:00,131.36,131.47,131.3,131.42,33307.0,127.9574,128.0645,127.8989,128.0158,33307.0
2024-06-24 11:30:00,131.38,131.42,130.95,131.0,56735.0,127.9768,128.0158,127.558,127.6067,56735.0
2024-06-24 11:35:00,131.06,131.3,130.99,131.08,11964.0,127.6651,127.8989,127.597,127.6846,11964.0
2024-06-24 11:40:00,131.06,131.16,130.96,131.0,4526.0,127.6651,127.7625,127.5677,127.6067,4526.0
2024-06-24 11:45:00,130.98,131.31,130.94,131.31,17934.0,127.5872,127.9087,127.5482,127.9087,17934.0
2024-06-24 11:50:00,131.23,131.23,130.98,130.99,5327.0,127.8307,127.8307,127.5872,127.597,5327.0
2024-06-24 11:55:00,131.0,131.01,130.76,130.92,20114.0,127.6067,127.6164,127.3729,127.5288,20114.0
2024-06-24 12:00:00,130.93,131.07,130.86,131.04,3480.0,127.5385,127.6749,127.4703,127.6457,3480.0
2024-06-24 12:05:00,131.03,131.19,130.99,131.14,4155.0,127.6359,127.7918,127.597,127.7431,4155.0
2024-06-24 12:10:00,131.1,131.13,130.89,130.92,5680.0,127.7041,127.7333,127.4995,127.5288,5680.0
2024-06-24 12:15:00,130.92,131.02,130.88,130.94,10156.0,127.5288,127.6262,127.4898,127.5482,10156.0
2024-06-24 12:20:00,130.98,131.06,130.88,130.99,70613.0,127.5872,127.6651,127.4898,127.597,70613.0
2024-06-24 12:25:00,131.04,131.09,130.85,130.85,7529.0,127.6457,127.6944,127.4606,127.4606,7529.0
2024-06-24 12:30:00,130.85,130.89,130.71,130.8,5855.0,127.4606,127.4995,127.3242,127.4119,5855.0
2024-06-24 12:35:00,130.82,130.84,130.61,130.71,9715.0,127.4314,127.4508,127.2268,127.3242,9715.0
2024-06-24 12:40:00,130.64,130.85,130.64,130.75,8955.0,127.256,127.4606,127.256,127.3632,8955.0
2024-06-24 12:45:00,130.76,130.84,130.71,130.83,4673.0,127.3729,127.4508,127.3242,127.4411,4673.0
2024-06-24 12:50:00,130.81,130.84,130.48,130.58,9411.0,127.4216,127.4508,127.1002,127.1976,9411.0
2024-06-24 12:55:00,130.62,130.62,130.33,130.45,5814.0,127.2365,127.2365,126.954,127.0709,5814.0
2024-06-24 13:00:00,130.41,130.52,130.41,130.52,4568.0,127.032,127.1391,127.032,127.1391,4568.0
2024-06-24 13:05:00,130.52,130.61,130.51,130.58,6646.0,127.1391,127.2268,127.1294,127.1976,6646.0
2024-06-24 13:10:00,130.54,130.67,130.53,130.55,9974.0,127.1586,127.2852,127.1489,127.1683,9974.0
2024-06-24 13:15:00,130.59,130.62,130.5,130.54,8005.0,127.2073,127.2365,127.1196,127.1586,8005.0
2024-06-24 13:20:00,130.5,130.66,130.48,130.62,6264.0,127.1196,127.2755,127.1002,127.2365,6264.0
2024-06-24 13:25:00,130.62,130.64,130.55,130.59,6241.0,127.2365,127.256,127.1683,127.2073,6241.0
2024-06-24 13:30:00,130.59,130.63,130.48,130.53,7810.0,127.2073,127.2463,127.1002,127.1489,7810.0
2024-06-24 13:35:00,130.54,130.57,130.42,130.48,12279.0,127.1586,127.1878,127.0417,127.1002,12279.0
2024-06-24 13:40:00,130.52,130.53,130.38,130.44,5301.0,127.1391,127.1489,127.0028,127.0612,5301.0
2024-06-24 13:45:00,130.39,130.47,130.35,130.47,6205.0,127.0125,127.0904,126.9735,127.0904,6205.0
2024-06-24 13:50:00,130.44,130.44,130.26,130.28,29104.0,127.0612,127.0612,126.8859,126.9053,29104.0
2024-06-24 13:55:00,130.28,130.4,130.25,130.39,5537.0,126.9053,127.0222,126.8761,127.0125,5537.0
2024-06-24 14:00:00,130.45,130.5,130.44,130.49,6628.0,127.0709,127.1196,127.0612,127.1099,6628.0
2024-06-24 14:05:00,130.48,130.57,130.44,130.57,4085.0,127.1002,127.1878,127.0612,127.1878,4085.0
2024-06-24 14:10:00,130.55,130.58,130.48,130.48,4625.0,127.1683,127.1976,127.1002,127.1002,4625.0
2024-06-24 14:15:00,130.5,130.53,130.34,130.53,12861.0,127.1196,127.1489,126.9638,127.1489,12861.0
2024-06-24 14:20:00,130.54,130.64,130.54,130.64,6728.0,127.1586,127.256,127.1586,127.256,6728.0
2024-06-24 14:25:00,130.64,130.72,130.57,130.66,6002.0,127.256,127.3339,127.1878,127.2755,6002.0
2024-06-24 14:30:00,130.68,130.7,130.52,130.58,6210.0,127.295,127.3145,127.1391,127.1976,6210.0
2024-06-24 14:35:00,130.58,130.62,130.37,130.39,15102.0,127.1976,127.2365,126.993,127.0125,15102.0
2024-06-24 14:40:00,130.41,130.55,130.4,130.5,6685.0,127.032,127.1683,127.0222,127.1196,6685.0
2024-06-24 14:45:00,130.49,130.72,130.49,130.7,6774.0,127.1099,127.3339,127.1099,127.3145,6774.0
2024-06-24 14:50:00,130.71,130.79,130.7,130.77,5649.0,127.3242,127.4021,127.3145,127.3826,5649.0
2024-06-24 14:55:00,130.78,130.81,130.55,130.65,8354.0,127.3924,127.4216,127.1683,127.2658,8354.0
2024-06-24 15:00:00,130.65,130.75,130.64,130.68,5271.0,127.2658,127.3632,127.256,127.295,5271.0
2024-06-24 15:05:00,130.7,130.76,130.64,130.71,4903.0,127.3145,127.3729,127.256,127.3242,4903.0
2024-06-24 15:10:00,130.71,130.71,130.42,130.42,5794.0,127.3242,127.3242,127.0417,127.0417,5794.0
2024-06-24 15:15:00,130.42,130.42,130.28,130.36,3608.0,127.0417,127.0417,126.9053,126.9833,3608.0
2024-06-24 15:20:00,130.35,130.5,130.33,130.46,8036.0,126.9735,127.1196,126.954,127.0807,8036.0
2024-06-24 15:25:00,130.5,130.51,130.31,130.32,12640.0,127.1196,127.1294,126.9346,126.9443,12640.0
2024-06-24 15:30:00,130.32,130.49,130.23,130.49,17095.0,126.9443,127.1099,126.8566,127.1099,17095.0
2024-06-24 15:35:00,130.47,130.48,130.27,130.42,17020.0,127.0904,127.1002,126.8956,127.0417,17020.0
2024-06-24 15:40:00,130.45,130.56,130.2,130.23,89784.0,127.0709,127.1781,126.8274,126.8566,89784.0
2024-06-24 15:45:00,130.22,130.41,130.14,130.23,28797.0,126.8469,127.032,126.769,126.8566,28797.0
2024-06-24 15:50:00,130.3,130.49,130.09,130.47,37138.0,126.9248,127.1099,126.7203,127.0904,37138.0
2024-06-24 15:55:00,130.47,130.54,130.1,130.49,194527.0,127.0904,127.1586,126.73,127.1099,194527.0
2024-06-25 09:30:00,129.73,129.73,128.14,129.37,56903.0,126.3696,126.3696,124.8208,126.0189,56903.0
2024-06-25 09:35:00,129.36,129.58,128.97,129.27,9180.0,126.0092,126.2235,125.6293,125.9215,9180.0
2024-06-25 09:40:00,129.4,129.4,128.75,128.76,5095.0,126.0481,126.0481,125.415,125.4247,5095.0
2024-06-25 09:45:00,128.9,129.82,128.88,129.65,11737.0,125.5611,126.4573,125.5416,126.2917,11737.0
2024-06-25 09:50:00,129.53,129.62,128.61,129.08,19907.0,126.1748,126.2624,125.2786,125.7364,19907.0
2024-06-25 09:55:00,129.14,129.18,128.92,129.01,4567.0,125.7949,125.8338,125.5806,125.6682,4567.0
2024-06-25 10:00:00,129.01,129.46,128.89,129.46,6834.0,125.6682,126.1066,125.5513,126.1066,6834.0
2024-06-25 10:05:00,129.48,129.62,129.22,129.48,11536.0,126.1261,126.2624,125.8728,126.1261,11536.0
2024-06-25 10:10:00,129.48,129.87,129.4,129.41,11770.0,126.1261,126.506,126.0481,126.0579,11770.0
2024-06-25 10:15:00,129.5,129.6,129.12,129.29,6450.0,126.1455,126.243,125.7754,125.941,6450.0
2024-06-25 10:20:00,129.33,129.63,129.27,129.27,7296.0,125.9799,126.2722,125.9215,125.9215,7296.0
2024-06-25 10:25:00,129.31,129.37,129.07,129.3,4211.0,125.9605,126.0189,125.7267,125.9507,4211.0
2024-06-25 10:30:00,129.27,129.36,129.02,129.28,8357.0,125.9215,126.0092,125.678,125.9312,8357.0
2024-06-25 10:35:00,129.28,129.55,129.18,129.42,6544.0,125.9312,126.1943,125.8338,126.0676,6544.0
2024-06-25 10:40:00,129.47,129.58,129.33,129.43,6433.0,126.1163,126.2235,125.9799,126.0774,6433.0
2024-06-25 10:45:00,129.43,129.43,129.07,129.34,19638.0,126.0774,126.0774,125.7267,125.9897,19638.0
2024-06-25 10:50:00,129.24,129.31,128.71,128.75,12523.0,125.8923,125.9605,125.376,125.415,12523.0
2024-06-25 10:55:00,128.74,128.75,128.59,128.66,5350.0,125.4052,125.415,125.2591,125.3273,5350.0
2024-06-25 11:00:00,128.6,128.62,128.4,128.62,5608.0,125.2689,125.2883,125.074,125.2883,5608.0
2024-06-25 11:05:00,128.59,128.66,128.51,128.61,28975.0,125.2591,125.3273,125.1812,125.2786,28975.0
2024-06-25 11:10:00,128.59,128.66,128.38,128.38,10431.0,125.2591,125.3273,125.0546,125.0546,10431.0
2024-06-25 11:15:00,128.4,128.53,128.29,128.32,5233.0,125.074,125.2007,124.9669,124.9961,5233.0
2024-06-25 11:20:00,128.34,128.34,127.93,128.0,9502.0,125.0156,125.0156,124.6162,124.6844,9502.0
2024-06-25 11:25:00,128.0,128.22,127.98,128.22,4608.0,124.6844,124.8987,124.6649,124.8987,4608.0
2024-06-25 11:30:00,128.25,128.46,128.25,128.43,5739.0,124.9279,125.1325,124.9279,125.1033,5739.0
2024-06-25 11:35:00,128.42,128.53,128.39,128.4,3842.0,125.0935,125.2007,125.0643,125.074,3842.0
2024-06-25 11:40:00,128.4,128.47,128.33,128.44,5317.0,125.074,125.1422,125.0059,125.113,5317.0
2024-06-25 11:45:00,128.41,128.46,128.18,128.18,3719.0,125.0838,125.1325,124.8597,124.8597,3719.0
2024-06-25 11:50:00,128.22,128.51,128.14,128.5,8579.0,124.8987,125.1812,124.8208,125.1714,8579.0
2024-06-25 11:55:00,128.5,128.53,128.36,128.38,5022.0,125.1714,125.2007,125.0351,125.0546,5022.0
2024-06-25 12:00:00,128.34,128.34,128.09,128.13,3248.0,125.0156,125.0156,124.7721,124.811,3248.0
2024-06-25 12:05:00,128.09,128.25,128.09,128.22,3704.0,124.7721,124.9279,124.7721,124.8987,3704.0
2024-06-25 12:10:00,128.26,128.44,128.26,128.39,6090.0,124.9377,125.113,124.9377,125.0643,6090.0
2024-06-25 12:15:00,128.35,128.35,128.17,128.28,9462.0,125.0253,125.0253,124.85,124.9571,9462.0
2024-06-25 12:20:00,128.3,128.52,128.2,128.49,30017.0,124.9766,125.1909,124.8792,125.1617,30017.0
2024-06-25 12:25:00,128.5,128.58,128.47,128.48,14780.0,125.1714,125.2494,125.1422,125.152,14780.0
2024-06-25 12:30:00,128.44,128.53,128.37,128.52,5620.0,125.113,125.2007,125.0448,125.1909,5620.0
2024-06-25 12:35:00,128.52,128.55,128.36,128.37,3233.0,125.1909,125.2202,125.0351,125.0448,3233.0
2024-06-25 12:40:00,128.37,128.43,128.31,128.41,2800.0,125.0448,125.1033,124.9864,125.0838,2800.0
2024-06-25 12:45:00,128.35,128.46,128.35,128.46,2046.0,125.0253,125.1325,125.0253,125.1325,2046.0
2024-06-25 12:50:00,128.47,128.57,128.46,128.56,3549.0,125.1422,125.2396,125.1325,125.2299,3549.0
2024-06-25 12:55:00,128.56,128.61,128.41,128.49,7033.0,125.2299,125.2786,125.0838,125.1617,7033.0
2024-06-25 13:00:00,128.43,128.5,128.4,128.5,3781.0,125.1033,125.1714,125.074,125.1714,3781.0
2024-06-25 13:05:00,128.49,128.52,128.45,128.46,1830.0,125.1617,125.1909,125.1227,125.1325,1830.0
2024-06-25 13:10:00,128.53,128.6,128.5,128.57,1500.0,125.2007,125.2689,125.1714,125.2396,1500.0
2024-06-25 13:15:00,128.61,128.61,128.45,128.47,5085.0,125.2786,125.2786,125.1227,125.1422,5085.0
2024-06-25 13:20:00,128.49,128.65,128.47,128.6,5527.0,125.1617,125.3176,125.1422,125.2689,5527.0
2024-06-25 13:25:00,128.59,128.8,128.56,128.8,3988.0,125.2591,125.4637,125.2299,125.4637,3988.0
2024-06-25 13:30:00,128.8,128.91,128.79,128.91,2454.0,125.4637,125.5708,125.4539,125.5708,2454.0
2024-06-25 13:35:00,128.89,128.91,128.74,128.74,3699.0,125.5513,125.5708,125.4052,125.4052,3699.0
2024-06-25 13:40:00,128.76,128.89,128.74,128.81,4158.0,125.4247,125.5513,125.4052,125.4734,4158.0
2024-06-25 13:45:00,128.82,128.92,128.81,128.82,3226.0,125.4832,125.5806,125.4734,125.4832,3226.0
2024-06-25 13:50:00,128.82,128.93,128.81,128.89,7553.0,125.4832,125.5903,125.4734,125.5513,7553.0
2024-06-25 13:55:00,128.89,128.9,128.76,128.78,5088.0,125.5513,125.5611,125.4247,125.4442,5088.0
2024-06-25 14:00:00,128.74,128.75,128.69,128.74,5133.0,125.4052,125.415,125.3565,125.4052,5133.0
2024-06-25 14:05:00,128.74,128.83,128.73,128.78,4618.0,125.4052,125.4929,125.3955,125.4442,4618.0
2024-06-25 14:10:00,128.78,128.92,128.78,128.9,9290.0,125.4442,125.5806,125.4442,125.5611,9290.0
2024-06-25 14:15:00,128.9,128.92,128.82,128.85,2106.0,125.5611,125.5806,125.4832,125.5124,2106.0
2024-06-25 14:20:00,128.84,128.85,128.77,128.85,1786.0,125.5026,125.5124,125.4345,125.5124,1786.0
2024-06-25 14:25:00,128.84,128.96,128.82,128.9,7216.0,125.5026,125.6195,125.4832,125.5611,7216.0
2024-06-25 14:30:00,128.91,128.96,128.82,128.82,2273.0,125.5708,125.6195,125.4832,125.4832,2273.0
2024-06-25 14:35:00,128.85,128.89,128.81,128.82,5031.0,125.5124,125.5513,125.4734,125.4832,5031.0
2024-06-25 14:40:00,128.82,128.88,128.81,128.84,3567.0,125.4832,125.5416,125.4734,125.5026,3567.0
2024-06-25 14:45:00,128.84,128.89,128.66,128.89,12631.0,125.5026,125.5513,125.3273,125.5513,12631.0
2024-06-25 14:50:00,128.9,128.93,128.88,128.9,5224.0,125.5611,125.5903,125.5416,125.5611,5224.0
2024-06-25 14:55:00,128.89,128.89,128.75,128.76,3327.0,125.5513,125.5513,125.415,125.4247,3327.0
2024-06-25 15:00:00,128.73,128.76,128.44,128.69,12290.0,125.3955,125.4247,125.113,125.3565,12290.0
2024-06-25 15:05:00,128.74,128.8,128.69,128.8,7267.0,125.4052,125.4637,125.3565,125.4637,7267.0
2024-06-25 15:10:00,128.8,128.83,128.71,128.72,5464.0,125.4637,125.4929,125.376,125.3858,5464.0
2024-06-25 15:15:00,128.73,128.76,128.68,128.72,3519.0,125.3955,125.4247,125.3468,125.3858,3519.0
2024-06-25 15:20:00,128.76,128.86,128.73,128.84,11872.0,125.4247,125.5221,125.3955,125.5026,11872.0
2024-06-25 15:25:00,128.85,128.86,128.66,128.76,6965.0,125.5124,125.5221,125.3273,125.4247,6965.0
2024-06-25 15:30:00,128.76,128.76,128.53,128.6,11419.0,125.4247,125.4247,125.2007,125.2689,11419.0
2024-06-25 15:35:00,128.63,128.75,128.51,128.57,8548.0,125.2981,125.415,125.1812,125.2396,8548.0
2024-06-25 15:40:00,128.58,128.64,128.41,128.42,7120.0,125.2494,125.3078,125.0838,125.0935,7120.0
2024-06-25 15:45:00,128.44,128.51,128.32,128.41,19921.0,125.113,125.1812,124.9961,125.0838,19921.0
2024-06-25 15:50:00,128.38,128.8,128.26,128.78,53772.0,125.0546,125.4637,124.9377,125.4442,53772.0
2024-06-25 15:55:00,128.77,128.97,128.54,128.6,118635.0,125.4345,125.6293,125.2104,125.2689,118635.0
2024-06-26 09:30:00,128.88,129.14,128.03,128.77,30087.0,125.5416,125.7949,124.7136,125.4345,30087.0
2024-06-26 09:35:00,128.42,129.29,128.42,129.17,8222.0,125.0935,125.941,125.0935,125.8241,8222.0
2024-06-26 09:40:00,129.22,129.57,129.22,129.25,6673.0,125.8728,126.2137,125.8728,125.902,6673.0
2024-06-26 09:45:00,129.24,129.47,129.12,129.12,3649.0,125.8923,126.1163,125.7754,125.7754,3649.0
2024-06-26 09:50:00,129.12,129.78,128.97,129.66,13730.0,125.7754,126.4183,125.6293,126.3014,13730.0
2024-06-26 09:55:00,129.56,129.66,129.16,129.28,21919.0,126.204,126.3014,125.8144,125.9312,21919.0
2024-06-26 10:00:00,129.37,129.65,128.77,128.88,22738.0,126.0189,126.2917,125.4345,125.5416,22738.0
2024-06-26 10:05:00,129.0,129.0,128.78,128.89,61847.0,125.6585,125.6585,125.4442,125.5513,61847.0
2024-06-26 10:10:00,128.83,128.94,128.61,128.75,7744.0,125.4929,125.6001,125.2786,125.415,7744.0
2024-06-26 10:15:00,128.75,129.01,128.75,129.0,6706.0,125.415,125.6682,125.415,125.6585,6706.0
2024-06-26 10:20:00,129.0,129.22,128.96,129.19,35490.0,125.6585,125.8728,125.6195,125.8436,35490.0
2024-06-26 10:25:00,129.22,129.22,128.77,129.13,50634.0,125.8728,125.8728,125.4345,125.7851,50634.0
2024-06-26 10:30:00,129.15,129.22,128.57,128.63,18649.0,125.8046,125.8728,125.2396,125.2981,18649.0
2024-06-26 10:35:00,128.58,129.05,128.53,128.73,17881.0,125.2494,125.7072,125.2007,125.3955,17881.0
2024-06-26 10:40:00,128.73,128.88,128.7,128.79,13563.0,125.3955,125.5416,125.3663,125.4539,13563.0
2024-06-26 10:45:00,128.77,129.04,128.74,128.94,11081.0,125.4345,125.6975,125.4052,125.6001,11081.0
2024-06-26 10:50:00,128.95,128.95,128.51,128.68,38955.0,125.6098,125.6098,125.1812,125.3468,38955.0
2024-06-26 10:55:00,128.68,129.02,128.64,128.89,21616.0,125.3468,125.678,125.3078,125.5513,21616.0
2024-06-26 11:00:00,128.86,129.05,128.84,128.94,5166.0,125.5221,125.7072,125.5026,125.6001,5166.0
2024-06-26 11:05:00,128.92,128.92,128.71,128.75,11811.0,125.5806,125.5806,125.376,125.415,11811.0
2024-06-26 11:10:00,128.75,128.76,128.4,128.41,20452.0,125.415,125.4247,125.074,125.0838,20452.0
2024-06-26 11:15:00,128.38,128.69,128.24,128.68,9983.0,125.0546,125.3565,124.9182,125.3468,9983.0
2024-06-26 11:20:00,128.68,128.83,128.66,128.83,14775.0,125.3468,125.4929,125.3273,125.4929,14775.0
2024-06-26 11:25:00,128.82,128.85,128.74,128.78,3825.0,125.4832,125.5124,125.4052,125.4442,3825.0
2024-06-26 11:30:00,128.77,128.77,128.51,128.63,6692.0,125.4345,125.4345,125.1812,125.2981,6692.0
2024-06-26 11:35:00,128.59,128.67,128.53,128.59,16252.0,125.2591,125.337,125.2007,125.2591,16252.0
2024-06-26 11:40:00,128.59,128.7,128.59,128.69,5689.0,125.2591,125.3663,125.2591,125.3565,5689.0
2024-06-26 11:45:00,128.7,128.85,128.69,128.84,6500.0,125.3663,125.5124,125.3565,125.5026,6500.0
2024-06-26 11:50:00,128.81,128.85,128.73,128.77,5230.0,125.4734,125.5124,125.3955,125.4345,5230.0
2024-06-26 11:55:00,128.73,128.83,128.59,128.78,19885.0,125.3955,125.4929,125.2591,125.4442,19885.0
2024-06-26 12:00:00,128.78,128.87,128.71,128.87,4498.0,125.4442,125.5319,125.376,125.5319,4498.0
2024-06-26 12:05:00,128.88,128.95,128.88,128.94,2668.0,125.5416,125.6098,125.5416,125.6001,2668.0
2024-06-26 12:10:00,128.94,128.96,128.86,128.9,15172.0,125.6001,125.6195,125.5221,125.5611,15172.0
2024-06-26 12:15:00,128.85,129.09,128.85,129.01,13872.0,125.5124,125.7462,125.5124,125.6682,13872.0
2024-06-26 12:20:00,129.02,129.05,128.94,128.98,9165.0,125.678,125.7072,125.6001,125.639,9165.0
2024-06-26 12:25:00,128.98,129.01,128.62,128.66,24435.0,125.639,125.6682,125.2883,125.3273,24435.0
2024-06-26 12:30:00,128.64,128.66,128.43,128.45,12217.0,125.3078,125.3273,125.1033,125.1227,12217.0
2024-06-26 12:35:00,128.46,128.46,128.26,128.31,4685.0,125.1325,125.1325,124.9377,124.9864,4685.0
2024-06-26 12:40:00,128.31,128.52,128.3,128.44,13846.0,124.9864,125.1909,124.9766,125.113,13846.0
2024-06-26 12:45:00,128.49,128.6,128.48,128.53,8928.0,125.1617,125.2689,125.152,125.2007,8928.0
2024-06-26 12:50:00,128.51,128.51,128.07,128.15,6410.0,125.1812,125.1812,124.7526,124.8305,6410.0
2024-06-26 12:55:00,128.15,128.6,128.14,128.54,8804.0,124.8305,125.2689,124.8208,125.2104,8804.0
2024-06-26 13:00:00,128.49,128.57,128.49,128.57,6333.0,125.1617,125.2396,125.1617,125.2396,6333.0
2024-06-26 13:05:00,128.5,128.58,128.37,128.46,24446.0,125.1714,125.2494,125.0448,125.1325,24446.0
2024-06-26 13:10:00,128.43,128.74,128.42,128.68,15699.0,125.1033,125.4052,125.0935,125.3468,15699.0
2024-06-26 13:15:00,128.64,128.64,128.05,128.06,14766.0,125.3078,125.3078,124.7331,124.7428,14766.0
2024-06-26 13:20:00,128.01,128.01,127.75,127.93,13880.0,124.6941,124.6941,124.4409,124.6162,13880.0
2024-06-26 13:25:00,127.93,128.09,127.84,127.99,30791.0,124.6162,124.7721,124.5285,124.6747,30791.0
2024-06-26 13:30:00,127.94,128.02,127.87,127.94,23701.0,124.626,124.7039,124.5578,124.626,23701.0
2024-06-26 13:35:00,127.94,127.94,127.42,127.59,31175.0,124.626,124.626,124.1194,124.285,31175.0
2024-06-26 13:40:00,127.51,127.6,127.34,127.38,31141.0,124.2071,124.2948,124.0415,124.0805,31141.0
2024-06-26 13:45:00,127.33,127.37,126.7,126.87,166240.0,124.0318,124.0707,123.4181,123.5837,166240.0
2024-06-26 13:50:00,126.95,127.1,126.93,127.07,20041.0,123.6616,123.8077,123.6421,123.7785,20041.0
2024-06-26 13:55:00,127.07,127.13,127.0,127.05,14525.0,123.7785,123.8369,123.7103,123.759,14525.0
2024-06-26 14:00:00,127.05,127.2,127.04,127.17,12673.0,123.759,123.9051,123.7493,123.8759,12673.0
2024-06-26 14:05:00,127.12,127.37,127.1,127.22,13121.0,123.8272,124.0707,123.8077,123.9246,13121.0
2024-06-26 14:10:00,127.22,127.22,126.93,126.97,34078.0,123.9246,123.9246,123.6421,123.6811,34078.0
2024-06-26 14:15:00,126.95,127.08,126.85,127.06,12116.0,123.6616,123.7882,123.5642,123.7688,12116.0
2024-06-26 14:20:00,127.07,127.21,127.0,127.0,4752.0,123.7785,123.9149,123.7103,123.7103,4752.0
2024-06-26 14:25:00,127.0,127.06,126.91,126.97,4174.0,123.7103,123.7688,123.6226,123.6811,4174.0
2024-06-26 14:30:00,126.98,127.05,126.83,127.02,7980.0,123.6908,123.759,123.5447,123.7298,7980.0
2024-06-26 14:35:00,127.03,127.18,126.93,127.16,7041.0,123.7395,123.8856,123.6421,123.8662,7041.0
2024-06-26 14:40:00,127.23,127.24,127.14,127.22,3991.0,123.9343,123.9441,123.8467,123.9246,3991.0
2024-06-26 14:45:00,127.18,127.24,127.03,127.22,7573.0,123.8856,123.9441,123.7395,123.9246,7573.0
2024-06-26 14:50:00,127.2,127.33,127.07,127.28,13928.0,123.9051,124.0318,123.7785,123.9831,13928.0
2024-06-26 14:55:00,127.29,127.41,127.28,127.32,5783.0,123.9928,124.1097,123.9831,124.022,5783.0
2024-06-26 15:00:00,127.35,127.54,127.28,127.49,22564.0,124.0512,124.2363,123.9831,124.1876,22564.0
2024-06-26 15:05:00,127.52,127.64,127.49,127.6,6783.0,124.2168,124.3337,124.1876,124.2948,6783.0
2024-06-26 15:10:00,127.6,127.69,127.58,127.61,5545.0,124.2948,124.3824,124.2753,124.3045,5545.0
2024-06-26 15:15:00,127.62,127.79,127.59,127.71,13675.0,124.3142,124.4798,124.285,124.4019,13675.0
2024-06-26 15:20:00,127.71,127.88,127.65,127.8,12779.0,124.4019,124.5675,124.3435,124.4896,12779.0
2024-06-26 15:25:00,127.79,128.06,127.77,128.06,19031.0,124.4798,124.7428,124.4604,124.7428,19031.0
2024-06-26 15:30:00,128.02,128.22,128.02,128.21,15182.0,124.7039,124.8987,124.7039,124.889,15182.0
2024-06-26 15:35:00,128.25,128.52,128.19,128.41,24857.0,124.9279,125.1909,124.8695,125.0838,24857.0
2024-06-26 15:40:00,128.4,128.71,128.33,128.65,36093.0,125.074,125.376,125.0059,125.3176,36093.0
2024-06-26 15:45:00,128.63,128.71,128.49,128.62,44167.0,125.2981,125.376,125.1617,125.2883,44167.0
2024-06-26 15:50:00,128.62,128.98,128.57,128.81,89502.0,125.2883,125.639,125.2396,125.4734,89502.0
2024-06-26 15:55:00,128.81,129.08,128.78,129.0,241572.0,125.4734,125.7364,125.4442,125.6585,241572.0
2024-06-27 09:30:00,128.14,128.83,127.7,128.25,38477.0,124.8208,125.4929,124.3922,124.9279,38477.0
2024-06-27 09:35:00,128.47,129.15,128.47,129.0,8280.0,125.1422,125.8046,125.1422,125.6585,8280.0
2024-06-27 09:40:00,129.0,129.39,129.0,129.26,14582.0,125.6585,126.0384,125.6585,125.9118,14582.0
2024-06-27 09:45:00,129.24,129.79,129.2,129.75,9127.0,125.8923,126.428,125.8533,126.3891,9127.0
2024-06-27 09:50:00,129.69,129.74,129.22,129.3,14186.0,126.3306,126.3793,125.8728,125.9507,14186.0
2024-06-27 09:55:00,129.18,129.81,129.18,129.81,7853.0,125.8338,126.4475,125.8338,126.4475,7853.0
2024-06-27 10:00:00,129.65,129.99,129.52,129.63,25511.0,126.2917,126.6229,126.165,126.2722,25511.0
2024-06-27 10:05:00,129.58,129.67,129.2,129.2,6660.0,126.2235,126.3111,125.8533,125.8533,6660.0
2024-06-27 10:10:00,129.28,129.51,129.24,129.41,9824.0,125.9312,126.1553,125.8923,126.0579,9824.0
2024-06-27 10:15:00,129.5,129.52,129.03,129.28,13297.0,126.1455,126.165,125.6877,125.9312,13297.0
2024-06-27 10:20:00,129.37,129.37,129.19,129.25,10672.0,126.0189,126.0189,125.8436,125.902,10672.0
2024-06-27 10:25:00,129.32,129.53,129.12,129.22,21694.0,125.9702,126.1748,125.7754,125.8728,21694.0
2024-06-27 10:30:00,129.22,129.46,129.16,129.29,14991.0,125.8728,126.1066,125.8144,125.941,14991.0
2024-06-27 10:35:00,129.24,129.58,129.16,129.54,14297.0,125.8923,126.2235,125.8144,126.1845,14297.0
2024-06-27 10:40:00,129.52,129.58,129.3,129.37,9133.0,126.165,126.2235,125.9507,126.0189,9133.0
2024-06-27 10:45:00,129.38,129.56,129.29,129.45,8736.0,126.0287,126.204,125.941,126.0968,8736.0
2024-06-27 10:50:00,129.39,129.6,129.32,129.44,13527.0,126.0384,126.243,125.9702,126.0871,13527.0
2024-06-27 10:55:00,129.48,129.65,129.4,129.5,23610.0,126.1261,126.2917,126.0481,126.1455,23610.0
2024-06-27 11:00:00,129.59,129.6,129.3,129.46,18896.0,126.2332,126.243,125.9507,126.1066,18896.0
2024-06-27 11:05:00,129.38,129.64,129.31,129.6,13657.0,126.0287,126.2819,125.9605,126.243,13657.0
2024-06-27 11:10:00,129.58,129.78,129.47,129.56,26093.0,126.2235,126.4183,126.1163,126.204,26093.0
2024-06-27 11:15:00,129.55,129.61,129.39,129.43,15003.0,126.1943,126.2527,126.0384,126.0774,15003.0
2024-06-27 11:20:00,129.59,130.0,129.55,129.91,20548.0,126.2332,126.6326,126.1943,126.5449,20548.0
2024-06-27 11:25:00,129.98,130.04,129.72,129.74,7298.0,126.6131,126.6716,126.3598,126.3793,7298.0
2024-06-27 11:30:00,129.69,129.76,129.47,129.75,15592.0,126.3306,126.3988,126.1163,126.3891,15592.0
2024-06-27 11:35:00,129.8,130.02,129.8,130.0,5893.0,126.4378,126.6521,126.4378,126.6326,5893.0
2024-06-27 11:40:00,130.0,130.28,129.95,130.28,49082.0,126.6326,126.9053,126.5839,126.9053,49082.0
2024-06-27 11:45:00,130.3,130.6,130.27,130.31,17302.0,126.9248,127.2171,126.8956,126.9346,17302.0
2024-06-27 11:50:00,130.34,130.37,130.19,130.37,8552.0,126.9638,126.993,126.8177,126.993,8552.0
2024-06-27 11:55:00,130.34,130.5,130.32,130.35,4667.0,126.9638,127.1196,126.9443,126.9735,4667.0
2024-06-27 12:00:00,130.39,130.56,130.38,130.56,2097.0,127.0125,127.1781,127.0028,127.1781,2097.0
2024-06-27 12:05:00,130.43,130.56,130.29,130.35,11498.0,127.0515,127.1781,126.9151,126.9735,11498.0
2024-06-27 12:10:00,130.34,130.52,130.32,130.32,6353.0,126.9638,127.1391,126.9443,126.9443,6353.0
2024-06-27 12:15:00,130.27,130.32,130.0,130.03,7287.0,126.8956,126.9443,126.6326,126.6618,7287.0
2024-06-27 12:20:00,130.03,130.18,129.95,130.18,6211.0,126.6618,126.8079,126.5839,126.8079,6211.0
2024-06-27 12:25:00,130.05,130.12,129.97,130.07,3794.0,126.6813,126.7495,126.6034,126.7008,3794.0
2024-06-27 12:30:00,130.02,130.11,129.85,129.87,8871.0,126.6521,126.7397,126.4865,126.506,8871.0
2024-06-27 12:35:00,129.9,129.9,129.69,129.76,16239.0,126.5352,126.5352,126.3306,126.3988,16239.0
2024-06-27 12:40:00,129.77,129.78,129.54,129.6,10029.0,126.4086,126.4183,126.1845,126.243,10029.0
2024-06-27 12:45:00,129.59,129.67,129.48,129.62,11876.0,126.2332,126.3111,126.1261,126.2624,11876.0
2024-06-27 12:50:00,129.62,129.71,129.58,129.66,2838.0,126.2624,126.3501,126.2235,126.3014,2838.0
2024-06-27 12:55:00,129.71,129.73,129.61,129.64,4308.0,126.3501,126.3696,126.2527,126.2819,4308.0
2024-06-27 13:00:00,129.63,129.72,129.6,129.72,4261.0,126.2722,126.3598,126.243,126.3598,4261.0
2024-06-27 13:05:00,129.69,129.82,129.68,129.74,7061.0,126.3306,126.4573,126.3209,126.3793,7061.0
2024-06-27 13:10:00,129.79,129.8,129.68,129.72,5274.0,126.428,126.4378,126.3209,126.3598,5274.0
2024-06-27 13:15:00,129.69,129.86,129.63,129.86,7281.0,126.3306,126.4962,126.2722,126.4962,7281.0
2024-06-27 13:20:00,129.87,129.93,129.8,129.85,16536.0,126.506,126.5644,126.4378,126.4865,16536.0
2024-06-27 13:25:00,129.89,130.16,129.85,130.06,13108.0,126.5254,126.7885,126.4865,126.691,13108.0
2024-06-27 13:30:00,130.09,130.16,129.98,130.11,9220.0,126.7203,126.7885,126.6131,126.7397,9220.0
2024-06-27 13:35:00,130.14,130.45,130.09,130.28,13815.0,126.769,127.0709,126.7203,126.9053,13815.0
2024-06-27 13:40:00,130.31,130.48,130.25,130.44,10983.0,126.9346,127.1002,126.8761,127.0612,10983.0
2024-06-27 13:45:00,130.45,130.58,130.39,130.49,8754.0,127.0709,127.1976,127.0125,127.1099,8754.0
2024-06-27 13:50:00,130.51,130.57,130.41,130.42,10425.0,127.1294,127.1878,127.032,127.0417,10425.0
2024-06-27 13:55:00,130.38,130.4,130.08,130.11,5321.0,127.0028,127.0222,126.7105,126.7397,5321.0
2024-06-27 14:00:00,130.13,130.26,130.08,130.22,7138.0,126.7592,126.8859,126.7105,126.8469,7138.0
2024-06-27 14:05:00,130.29,130.34,130.18,130.3,8152.0,126.9151,126.9638,126.8079,126.9248,8152.0
2024-06-27 14:10:00,130.31,130.32,130.12,130.27,10657.0,126.9346,126.9443,126.7495,126.8956,10657.0
2024-06-27 14:15:00,130.24,130.3,130.2,130.3,8323.0,126.8664,126.9248,126.8274,126.9248,8323.0
2024-06-27 14:20:00,130.3,130.42,130.27,130.38,5165.0,126.9248,127.0417,126.8956,127.0028,5165.0
2024-06-27 14:25:00,130.38,130.42,130.23,130.25,10977.0,127.0028,127.0417,126.8566,126.8761,10977.0
2024-06-27 14:30:00,130.24,130.24,130.12,130.21,7602.0,126.8664,126.8664,126.7495,126.8372,7602.0
2024-06-27 14:35:00,130.18,130.29,130.13,130.25,9429.0,126.8079,126.9151,126.7592,126.8761,9429.0
2024-06-27 14:40:00,130.22,130.37,130.19,130.37,10086.0,126.8469,126.993,126.8177,126.993,10086.0
2024-06-27 14:45:00,130.37,130.38,130.21,130.32,15122.0,126.993,127.0028,126.8372,126.9443,15122.0
2024-06-27 14:50:00,130.32,130.41,130.3,130.34,6681.0,126.9443,127.032,126.9248,126.9638,6681.0
2024-06-27 14:55:00,130.34,130.35,130.22,130.26,11601.0,126.9638,126.9735,126.8469,126.8859,11601.0
2024-06-27 15:00:00,130.29,130.39,130.21,130.22,7605.0,126.9151,127.0125,126.8372,126.8469,7605.0
2024-06-27 15:05:00,130.24,130.3,130.1,130.29,11272.0,126.8664,126.9248,126.73,126.9151,11272.0
2024-06-27 15:10:00,130.28,130.31,130.21,130.28,15910.0,126.9053,126.9346,126.8372,126.9053,15910.0
2024-06-27 15:15:00,130.3,130.4,130.2,130.31,16182.0,126.9248,127.0222,126.8274,126.9346,16182.0
2024-06-27 15:20:00,130.29,130.35,130.2,130.32,12877.0,126.9151,126.9735,126.8274,126.9443,12877.0
2024-06-27 15:25:00,130.34,130.35,130.19,130.19,24818.0,126.9638,126.9735,126.8177,126.8177,24818.0
2024-06-27 15:30:00,130.23,130.35,130.03,130.23,20624.0,126.8566,126.9735,126.6618,126.8566,20624.0
2024-06-27 15:35:00,130.22,130.27,130.13,130.25,22755.0,126.8469,126.8956,126.7592,126.8761,22755.0
2024-06-27 15:40:00,130.25,130.35,130.11,130.11,22720.0,126.8761,126.9735,126.7397,126.7397,22720.0
2024-06-27 15:45:00,130.08,130.13,129.74,129.97,53938.0,126.7105,126.7592,126.3793,126.6034,53938.0
2024-06-27 15:50:00,129.94,130.34,129.9,129.93,97820.0,126.5741,126.9638,126.5352,126.5644,97820.0
2024-06-27 15:55:00,129.96,130.29,129.93,130.28,225175.0,126.5936,126.9151,126.5644,126.9053,225175.0
2024-06-28 09:30:00,131.0,131.48,131.0,131.25,31585.0,127.6067,128.0743,127.6067,127.8502,31585.0
2024-06-28 09:35:00,131.49,131.73,130.94,131.17,14404.0,128.084,128.3178,127.5482,127.7723,14404.0
2024-06-28 09:40:00,131.16,131.4,130.9,131.4,62929.0,127.7625,127.9963,127.5093,127.9963,62929.0
2024-06-28 09:45:00,131.34,131.34,130.82,131.13,147282.0,127.9379,127.9379,127.4314,127.7333,147282.0
2024-06-28 09:50:00,131.24,131.41,130.9,131.23,209919.0,127.8405,128.0061,127.5093,127.8307,209919.0
2024-06-28 09:55:00,131.26,131.46,131.12,131.15,18524.0,127.86,128.0548,127.7236,127.7528,18524.0
2024-06-28 10:00:00,131.37,131.47,130.76,131.47,14932.0,127.9671,128.0645,127.3729,128.0645,14932.0
2024-06-28 10:05:00,131.44,131.64,131.29,131.42,17788.0,128.0353,128.2301,127.8892,128.0158,17788.0
2024-06-28 10:10:00,131.37,131.49,131.09,131.25,9388.0,127.9671,128.084,127.6944,127.8502,9388.0
2024-06-28 10:15:00,131.23,131.51,131.09,131.2,73074.0,127.8307,128.1035,127.6944,127.8015,73074.0
2024-06-28 10:20:00,131.28,131.3,131.17,131.25,6595.0,127.8794,127.8989,127.7723,127.8502,6595.0
2024-06-28 10:25:00,131.3,131.49,131.29,131.43,11626.0,127.8989,128.084,127.8892,128.0256,11626.0
2024-06-28 10:30:00,131.46,131.46,130.91,131.11,15465.0,128.0548,128.0548,127.519,127.7138,15465.0
2024-06-28 10:35:00,131.08,131.24,131.06,131.24,5029.0,127.6846,127.8405,127.6651,127.8405,5029.0
2024-06-28 10:40:00,131.19,131.41,131.18,131.4,10183.0,127.7918,128.0061,127.782,127.9963,10183.0
2024-06-28 10:45:00,131.41,131.61,131.12,131.18,16270.0,128.0061,128.2009,127.7236,127.782,16270.0
2024-06-28 10:50:00,131.1,131.32,131.05,131.32,11609.0,127.7041,127.9184,127.6554,127.9184,11609.0
2024-06-28 10:55:00,131.34,131.54,131.11,131.34,22904.0,127.9379,128.1327,127.7138,127.9379,22904.0
2024-06-28 11:00:00,131.15,131.3,130.97,131.16,20978.0,127.7528,127.8989,127.5775,127.7625,20978.0
2024-06-28 11:05:00,131.15,131.23,131.0,131.19,14525.0,127.7528,127.8307,127.6067,127.7918,14525.0
2024-06-28 11:10:00,131.2,131.33,131.16,131.3,26931.0,127.8015,127.9281,127.7625,127.8989,26931.0
2024-06-28 11:15:00,131.28,131.41,131.28,131.3,9923.0,127.8794,128.0061,127.8794,127.8989,9923.0
2024-06-28 11:20:00,131.38,131.41,131.26,131.29,28192.0,127.9768,128.0061,127.86,127.8892,28192.0
2024-06-28 11:25:00,131.28,131.49,131.28,131.49,13663.0,127.8794,128.084,127.8794,128.084,13663.0
2024-06-28 11:30:00,131.44,131.5,131.3,131.48,12206.0,128.0353,128.0937,127.8989,128.0743,12206.0
2024-06-28 11:35:00,131.52,131.59,131.46,131.56,11288.0,128.1132,128.1814,128.0548,128.1522,11288.0
2024-06-28 11:40:00,131.56,131.56,131.37,131.43,13257.0,128.1522,128.1522,127.9671,128.0256,13257.0
2024-06-28 11:45:00,131.47,131.64,131.43,131.46,10804.0,128.0645,128.2301,128.0256,128.0548,10804.0
2024-06-28 11:50:00,131.48,131.88,131.48,131.86,10087.0,128.0743,128.4639,128.0743,128.4444,10087.0
2024-06-28 11:55:00,131.79,131.97,131.71,131.86,30929.0,128.3762,128.5516,128.2983,128.4444,30929.0
2024-06-28 12:00:00,131.83,132.03,131.83,131.89,24324.0,128.4152,128.61,128.4152,128.4736,24324.0
2024-06-28 12:05:00,131.88,131.92,131.69,131.69,16239.0,128.4639,128.5029,128.2788,128.2788,16239.0
2024-06-28 12:10:00,131.66,131.88,131.54,131.88,12690.0,128.2496,128.4639,128.1327,128.4639,12690.0
2024-06-28 12:15:00,131.85,131.96,131.8,131.88,8133.0,128.4347,128.5418,128.386,128.4639,8133.0
2024-06-28 12:20:00,131.93,132.07,131.87,132.02,5058.0,128.5126,128.649,128.4542,128.6003,5058.0
2024-06-28 12:25:00,132.02,132.07,131.96,132.01,13801.0,128.6003,128.649,128.5418,128.5905,13801.0
2024-06-28 12:30:00,132.0,132.22,131.99,132.18,8347.0,128.5808,128.7951,128.571,128.7561,8347.0
2024-06-28 12:35:00,132.2,132.29,132.16,132.29,6855.0,128.7756,128.8633,128.7366,128.8633,6855.0
2024-06-28 12:40:00,132.19,132.36,132.18,132.32,26325.0,128.7659,128.9315,128.7561,128.8925,26325.0
2024-06-28 12:45:00,132.35,132.35,132.07,132.07,13048.0,128.9217,128.9217,128.649,128.649,13048.0
2024-06-28 12:50:00,132.1,132.28,132.08,132.25,10871.0,128.6782,128.8535,128.6587,128.8243,10871.0
2024-06-28 12:55:00,132.18,132.32,132.11,132.31,19175.0,128.7561,128.8925,128.6879,128.8828,19175.0
2024-06-28 13:00:00,132.29,132.35,131.96,132.0,24672.0,128.8633,128.9217,128.5418,128.5808,24672.0
2024-06-28 13:05:00,131.93,132.05,131.78,131.87,14098.0,128.5126,128.6295,128.3665,128.4542,14098.0
2024-06-28 13:10:00,131.85,132.09,131.85,132.04,13068.0,128.4347,128.6685,128.4347,128.6198,13068.0
2024-06-28 13:15:00,132.06,132.23,131.92,132.19,15262.0,128.6392,128.8048,128.5029,128.7659,15262.0
2024-06-28 13:20:00,132.17,132.17,132.05,132.09,720.0,128.7464,128.7464,128.6295,128.6685,720.0
2024-06-28 13:25:00,132.06,132.09,131.94,131.96,10769.0,128.6392,128.6685,128.5223,128.5418,10769.0
2024-06-28 13:30:00,131.99,132.05,131.61,131.61,19025.0,128.571,128.6295,128.2009,128.2009,19025.0
2024-06-28 13:35:00,131.62,131.94,131.31,131.89,25122.0,128.2106,128.5223,127.9087,128.4736,25122.0
2024-06-28 13:40:00,131.9,132.08,131.78,132.04,92580.0,128.4834,128.6587,128.3665,128.6198,92580.0
2024-06-28 13:45:00,132.03,132.16,132.0,132.0,12312.0,128.61,128.7366,128.5808,128.5808,12312.0
2024-06-28 13:50:00,132.0,132.11,131.91,132.06,31073.0,128.5808,128.6879,128.4931,128.6392,31073.0
2024-06-28 13:55:00,132.06,132.11,131.96,132.09,7196.0,128.6392,128.6879,128.5418,128.6685,7196.0
2024-06-28 14:00:00,132.04,132.07,131.95,131.97,123476.0,128.6198,128.649,128.5321,128.5516,123476.0
2024-06-28 14:05:00,131.97,132.06,131.87,132.0,31171.0,128.5516,128.6392,128.4542,128.5808,31171.0
2024-06-28 14:10:00,131.94,132.17,131.89,132.05,12995.0,128.5223,128.7464,128.4736,128.6295,12995.0
2024-06-28 14:15:00,132.02,132.19,132.01,132.09,11437.0,128.6003,128.7659,128.5905,128.6685,11437.0
2024-06-28 14:20:00,132.14,132.14,131.95,132.02,6033.0,128.7172,128.7172,128.5321,128.6003,6033.0
2024-06-28 14:25:00,132.03,132.15,131.95,132.0,7747.0,128.61,128.7269,128.5321,128.5808,7747.0
2024-06-28 14:30:00,131.95,132.03,131.87,131.94,14526.0,128.5321,128.61,128.4542,128.5223,14526.0
2024-06-28 14:35:00,131.93,132.01,131.88,131.95,26708.0,128.5126,128.5905,128.4639,128.5321,26708.0
2024-06-28 14:40:00,131.95,132.01,131.94,131.97,9064.0,128.5321,128.5905,128.5223,128.5516,9064.0
2024-06-28 14:45:00,131.95,132.06,131.94,131.98,14972.0,128.5321,128.6392,128.5223,128.5613,14972.0
2024-06-28 14:50:00,131.97,132.18,131.95,132.12,10319.0,128.5516,128.7561,128.5321,128.6977,10319.0
2024-06-28 14:55:00,132.07,132.08,131.94,131.97,7951.0,128.649,128.6587,128.5223,128.5516,7951.0
2024-06-28 15:00:00,131.97,132.02,131.94,131.96,17746.0,128.5516,128.6003,128.5223,128.5418,17746.0
2024-06-28 15:05:00,131.95,132.01,131.94,131.99,9266.0,128.5321,128.5905,128.5223,128.571,9266.0
2024-06-28 15:10:00,131.99,132.02,131.9,131.93,24718.0,128.571,128.6003,128.4834,128.5126,24718.0
2024-06-28 15:15:00,131.93,131.99,131.9,131.98,15070.0,128.5126,128.571,128.4834,128.5613,15070.0
2024-06-28 15:20:00,132.01,132.06,131.92,131.92,20217.0,128.5905,128.6392,128.5029,128.5029,20217.0
2024-06-28 15:25:00,131.92,132.06,131.9,132.0,23221.0,128.5029,128.6392,128.4834,128.5808,23221.0
2024-06-28 15:30:00,132.0,132.04,131.94,132.0,27547.0,128.5808,128.6198,128.5223,128.5808,27547.0
2024-06-28 15:35:00,132.02,132.1,132.0,132.0,17137.0,128.6003,128.6782,128.5808,128.5808,17137.0
2024-06-28 15:40:00,132.02,132.12,131.99,132.0,32550.0,128.6003,128.6977,128.571,128.5808,32550.0
2024-06-28 15:45:00,132.02,132.21,131.99,132.0,68637.0,128.6003,128.7853,128.571,128.5808,68637.0
2024-06-28 15:50:00,132.0,132.15,131.85,132.0,225184.0,128.5808,128.7269,128.4347,128.5808,225184.0
2024-06-28 15:55:00,132.01,132.39,131.74,132.27,393087.0,128.5905,128.9607,128.3275,128.8438,393087.0
2024-07-01 09:30:00,131.96,133.65,131.96,133.65,41594.0,128.5418,130.188,128.5418,130.188,41594.0
2024-07-01 09:35:00,133.1,133.37,132.15,133.03,19401.0,129.6523,129.9153,128.7269,129.5841,19401.0
2024-07-01 09:40:00,132.89,133.49,132.89,133.19,8738.0,129.4477,130.0322,129.4477,129.74,8738.0
2024-07-01 09:45:00,133.16,134.11,132.93,133.96,13459.0,129.7107,130.6361,129.4867,130.49,13459.0
2024-07-01 09:50:00,133.93,134.27,133.93,134.06,10416.0,130.4608,130.792,130.4608,130.5874,10416.0
2024-07-01 09:55:00,134.06,134.3,133.8,134.02,17547.0,130.5874,130.8212,130.3342,130.5485,17547.0
2024-07-01 10:00:00,134.03,134.32,133.47,133.59,37563.0,130.5582,130.8407,130.0127,130.1296,37563.0
2024-07-01 10:05:00,133.59,134.39,133.35,134.23,132825.0,130.1296,130.9089,129.8958,130.753,132825.0
2024-07-01 10:10:00,134.19,134.24,133.56,133.64,24355.0,130.7141,130.7628,130.1004,130.1783,24355.0
2024-07-01 10:15:00,133.69,133.92,133.5,133.77,12962.0,130.227,130.4511,130.0419,130.3049,12962.0
2024-07-01 10:20:00,133.9,133.92,133.62,133.81,4459.0,130.4316,130.4511,130.1588,130.3439,4459.0
2024-07-01 10:25:00,133.9,134.17,133.85,133.91,6204.0,130.4316,130.6946,130.3829,130.4413,6204.0
2024-07-01 10:30:00,133.94,133.98,133.53,133.63,34451.0,130.4705,130.5095,130.0712,130.1686,34451.0
2024-07-01 10:35:00,133.55,134.12,133.55,133.77,16845.0,130.0906,130.6459,130.0906,130.3049,16845.0
2024-07-01 10:40:00,133.77,133.94,133.69,133.94,18986.0,130.3049,130.4705,130.227,130.4705,18986.0
2024-07-01 10:45:00,133.84,133.95,133.66,133.78,89667.0,130.3731,130.4803,130.1978,130.3147,89667.0
2024-07-01 10:50:00,133.78,133.78,133.1,133.32,62968.0,130.3147,130.3147,129.6523,129.8666,62968.0
2024-07-01 10:55:00,133.37,133.53,133.18,133.37,4538.0,129.9153,130.0712,129.7302,129.9153,4538.0
2024-07-01 11:00:00,133.25,133.36,133.0,133.21,12749.0,129.7984,129.9056,129.5549,129.7594,12749.0
2024-07-01 11:05:00,133.19,133.38,133.08,133.13,4333.0,129.74,129.925,129.6328,129.6815,4333.0
2024-07-01 11:10:00,133.08,133.5,133.06,133.42,21759.0,129.6328,130.0419,129.6133,129.964,21759.0
2024-07-01 11:15:00,133.42,133.52,133.22,133.31,15901.0,129.964,130.0614,129.7692,129.8569,15901.0
2024-07-01 11:20:00,133.24,133.31,133.0,133.08,65522.0,129.7887,129.8569,129.5549,129.6328,65522.0
2024-07-01 11:25:00,133.1,133.17,132.84,132.86,18409.0,129.6523,129.7205,129.399,129.4185,18409.0
2024-07-01 11:30:00,132.94,132.94,132.77,132.8,14105.0,129.4964,129.4964,129.3308,129.3601,14105.0
2024-07-01 11:35:00,132.83,132.84,132.51,132.66,89384.0,129.3893,129.399,129.0776,129.2237,89384.0
2024-07-01 11:40:00,132.76,132.76,132.53,132.56,10321.0,129.3211,129.3211,129.0971,129.1263,10321.0
2024-07-01 11:45:00,132.55,132.58,132.45,132.48,16120.0,129.1165,129.1458,129.0191,129.0484,16120.0
2024-07-01 11:50:00,132.49,132.58,132.35,132.35,21016.0,129.0581,129.1458,128.9217,128.9217,21016.0
2024-07-01 11:55:00,132.39,132.57,132.29,132.57,10417.0,128.9607,129.136,128.8633,129.136,10417.0
2024-07-01 12:00:00,132.52,132.58,132.4,132.53,23334.0,129.0873,129.1458,128.9704,129.0971,23334.0
2024-07-01 12:05:00,132.51,132.56,132.18,132.22,60853.0,129.0776,129.1263,128.7561,128.7951,60853.0
2024-07-01 12:10:00,132.19,132.39,132.17,132.29,7705.0,128.7659,128.9607,128.7464,128.8633,7705.0
2024-07-01 12:15:00,132.39,132.42,132.14,132.14,5914.0,128.9607,128.9899,128.7172,128.7172,5914.0
2024-07-01 12:20:00,132.15,132.19,132.09,132.17,18442.0,128.7269,128.7659,128.6685,128.7464,18442.0
2024-07-01 12:25:00,132.15,132.22,132.1,132.19,10826.0,128.7269,128.7951,128.6782,128.7659,10826.0
2024-07-01 12:30:00,132.15,132.25,132.15,132.2,6458.0,128.7269,128.8243,128.7269,128.7756,6458.0
2024-07-01 12:35:00,132.17,132.23,132.14,132.22,44294.0,128.7464,128.8048,128.7172,128.7951,44294.0
2024-07-01 12:40:00,132.25,132.45,132.22,132.3,3544.0,128.8243,129.0191,128.7951,128.873,3544.0
2024-07-01 12:45:00,132.25,132.37,132.05,132.09,55253.0,128.8243,128.9412,128.6295,128.6685,55253.0
2024-07-01 12:50:00,132.09,132.13,131.7,131.74,77800.0,128.6685,128.7074,128.2886,128.3275,77800.0
2024-07-01 12:55:00,131.75,131.91,131.67,131.71,17286.0,128.3373,128.4931,128.2593,128.2983,17286.0
2024-07-01 13:00:00,131.7,131.98,131.69,131.94,20618.0,128.2886,128.5613,128.2788,128.5223,20618.0
2024-07-01 13:05:00,131.92,131.98,131.78,131.88,2755.0,128.5029,128.5613,128.3665,128.4639,2755.0
2024-07-01 13:10:00,131.91,131.91,131.75,131.75,10041.0,128.4931,128.4931,128.3373,128.3373,10041.0
2024-07-01 13:15:00,131.78,131.88,131.75,131.77,29331.0,128.3665,128.4639,128.3373,128.3567,29331.0
2024-07-01 13:20:00,131.81,131.81,131.39,131.44,64225.0,128.3957,128.3957,127.9866,128.0353,64225.0
2024-07-01 13:25:00,131.47,131.61,131.4,131.59,10814.0,128.0645,128.2009,127.9963,128.1814,10814.0
2024-07-01 13:30:00,131.62,131.66,131.4,131.4,6677.0,128.2106,128.2496,127.9963,127.9963,6677.0
2024-07-01 13:35:00,131.4,131.5,131.4,131.41,8457.0,127.9963,128.0937,127.9963,128.0061,8457.0
2024-07-01 13:40:00,131.46,131.48,131.4,131.4,8326.0,128.0548,128.0743,127.9963,127.9963,8326.0
2024-07-01 13:45:00,131.4,131.49,131.4,131.4,6322.0,127.9963,128.084,127.9963,127.9963,6322.0
2024-07-01 13:50:00,131.4,131.56,131.4,131.42,6869.0,127.9963,128.1522,127.9963,128.0158,6869.0
2024-07-01 13:55:00,131.41,131.47,131.39,131.46,12875.0,128.0061,128.0645,127.9866,128.0548,12875.0
2024-07-01 14:00:00,131.46,131.62,131.45,131.53,5181.0,128.0548,128.2106,128.045,128.123,5181.0
2024-07-01 14:05:00,131.58,131.63,131.56,131.56,2857.0,128.1717,128.2204,128.1522,128.1522,2857.0
2024-07-01 14:10:00,131.55,131.59,131.44,131.59,7336.0,128.1424,128.1814,128.0353,128.1814,7336.0
2024-07-01 14:15:00,131.55,131.58,131.5,131.55,2558.0,128.1424,128.1717,128.0937,128.1424,2558.0
2024-07-01 14:20:00,131.58,131.87,131.54,131.81,4427.0,128.1717,128.4542,128.1327,128.3957,4427.0
2024-07-01 14:25:00,131.88,131.9,131.78,131.78,2957.0,128.4639,128.4834,128.3665,128.3665,2957.0
2024-07-01 14:30:00,131.84,131.85,131.76,131.83,1772.0,128.4249,128.4347,128.347,128.4152,1772.0
2024-07-01 14:35:00,131.78,131.83,131.75,131.75,3064.0,128.3665,128.4152,128.3373,128.3373,3064.0
2024-07-01 14:40:00,131.75,131.83,131.7,131.7,26309.0,128.3373,128.4152,128.2886,128.2886,26309.0
2024-07-01 14:45:00,131.72,131.87,131.63,131.69,22894.0,128.308,128.4542,128.2204,128.2788,22894.0
2024-07-01 14:50:00,131.69,131.76,131.69,131.76,5230.0,128.2788,128.347,128.2788,128.347,5230.0
2024-07-01 14:55:00,131.75,131.75,131.56,131.69,6700.0,128.3373,128.3373,128.1522,128.2788,6700.0
2024-07-01 15:00:00,131.66,131.7,131.55,131.67,12114.0,128.2496,128.2886,128.1424,128.2593,12114.0
2024-07-01 15:05:00,131.64,131.72,131.63,131.64,2263.0,128.2301,128.308,128.2204,128.2301,2263.0
2024-07-01 15:10:00,131.67,131.68,131.57,131.6,11537.0,128.2593,128.2691,128.1619,128.1911,11537.0
2024-07-01 15:15:00,131.63,131.67,131.58,131.62,5178.0,128.2204,128.2593,128.1717,128.2106,5178.0
2024-07-01 15:20:00,131.59,131.75,131.58,131.59,9768.0,128.1814,128.3373,128.1717,128.1814,9768.0
2024-07-01 15:25:00,131.58,131.65,131.58,131.65,8683.0,128.1717,128.2399,128.1717,128.2399,8683.0
2024-07-01 15:30:00,131.65,131.71,131.54,131.56,44517.0,128.2399,128.2983,128.1327,128.1522,44517.0
2024-07-01 15:35:00,131.56,131.64,131.37,131.53,120489.0,128.1522,128.2301,127.9671,128.123,120489.0
2024-07-01 15:40:00,131.53,131.59,131.5,131.56,34437.0,128.123,128.1814,128.0937,128.1522,34437.0
2024-07-01 15:45:00,131.56,131.58,131.19,131.19,99407.0,128.1522,128.1717,127.7918,127.7918,99407.0
2024-07-01 15:50:00,131.18,131.34,130.85,130.87,63573.0,127.782,127.9379,127.4606,127.4801,63573.0
2024-07-01 15:55:00,130.87,130.88,130.49,130.56,225122.0,127.4801,127.4898,127.1099,127.1781,225122.0
2024-07-02 09:30:00,130.54,130.54,129.5,129.95,18850.0,127.1586,127.1586,126.1455,126.5839,18850.0
2024-07-02 09:35:00,130.09,130.25,129.98,130.18,2918.0,126.7203,126.8761,126.6131,126.8079,2918.0
2024-07-02 09:40:00,130.28,130.38,129.75,129.75,1618.0,126.9053,127.0028,126.3891,126.3891,1618.0
2024-07-02 09:45:00,129.47,129.95,129.47,129.94,2281.0,126.1163,126.5839,126.1163,126.5741,2281.0
2024-07-02 09:50:00,129.74,130.07,129.64,130.03,2604.0,126.3793,126.7008,126.2819,126.6618,2604.0
2024-07-02 09:55:00,129.97,129.97,129.55,129.65,4279.0,126.6034,126.6034,126.1943,126.2917,4279.0
2024-07-02 10:00:00,129.65,129.79,129.42,129.52,15974.0,126.2917,126.428,126.0676,126.165,15974.0
2024-07-02 10:05:00,129.6,129.6,128.94,128.94,9771.0,126.243,126.243,125.6001,125.6001,9771.0
2024-07-02 10:10:00,128.94,129.03,128.68,128.76,36611.0,125.6001,125.6877,125.3468,125.4247,36611.0
2024-07-02 10:15:00,128.77,128.83,128.63,128.75,9337.0,125.4345,125.4929,125.2981,125.415,9337.0
2024-07-02 10:20:00,128.74,128.85,128.52,128.55,5889.0,125.4052,125.5124,125.1909,125.2202,5889.0
2024-07-02 10:25:00,128.61,128.75,128.56,128.61,4701.0,125.2786,125.415,125.2299,125.2786,4701.0
2024-07-02 10:30:00,128.54,128.82,128.48,128.75,5819.0,125.2104,125.4832,125.152,125.415,5819.0
2024-07-02 10:35:00,128.72,129.06,128.7,128.9,8397.0,125.3858,125.7169,125.3663,125.5611,8397.0
2024-07-02 10:40:00,128.84,128.96,128.67,128.87,2209.0,125.5026,125.6195,125.337,125.5319,2209.0
2024-07-02 10:45:00,128.84,128.85,128.27,128.28,10008.0,125.5026,125.5124,124.9474,124.9571,10008.0
2024-07-02 10:50:00,128.36,128.47,128.28,128.3,8702.0,125.0351,125.1422,124.9571,124.9766,8702.0
2024-07-02 10:55:00,128.3,128.51,128.29,128.41,4542.0,124.9766,125.1812,124.9669,125.0838,4542.0
2024-07-02 11:00:00,128.44,128.53,128.44,128.5,3402.0,125.113,125.2007,125.113,125.1714,3402.0
2024-07-02 11:05:00,128.44,128.49,128.3,128.37,9587.0,125.113,125.1617,124.9766,125.0448,9587.0
2024-07-02 11:10:00,128.33,128.52,128.29,128.49,6217.0,125.0059,125.1909,124.9669,125.1617,6217.0
2024-07-02 11:15:00,128.42,128.6,128.42,128.58,3213.0,125.0935,125.2689,125.0935,125.2494,3213.0
2024-07-02 11:20:00,128.52,128.6,128.51,128.55,3681.0,125.1909,125.2689,125.1812,125.2202,3681.0
2024-07-02 11:25:00,128.55,128.58,128.25,128.32,10313.0,125.2202,125.2494,124.9279,124.9961,10313.0
2024-07-02 11:30:00,128.34,128.56,128.31,128.44,9646.0,125.0156,125.2299,124.9864,125.113,9646.0
2024-07-02 11:35:00,128.47,128.52,128.22,128.41,12812.0,125.1422,125.1909,124.8987,125.0838,12812.0
2024-07-02 11:40:00,128.39,128.4,128.2,128.31,2927.0,125.0643,125.074,124.8792,124.9864,2927.0
2024-07-02 11:45:00,128.28,128.4,128.26,128.34,4714.0,124.9571,125.074,124.9377,125.0156,4714.0
2024-07-02 11:50:00,128.34,128.41,128.25,128.25,5823.0,125.0156,125.0838,124.9279,124.9279,5823.0
2024-07-02 11:55:00,128.25,128.3,128.17,128.19,19870.0,124.9279,124.9766,124.85,124.8695,19870.0
2024-07-02 12:00:00,128.17,128.2,127.97,128.02,10225.0,124.85,124.8792,124.6552,124.7039,10225.0
2024-07-02 12:05:00,127.97,128.06,127.96,128.02,4671.0,124.6552,124.7428,124.6454,124.7039,4671.0
2024-07-02 12:10:00,128.05,128.12,127.96,128.12,7700.0,124.7331,124.8013,124.6454,124.8013,7700.0
2024-07-02 12:15:00,128.12,128.33,128.11,128.21,12066.0,124.8013,125.0059,124.7916,124.889,12066.0
2024-07-02 12:20:00,128.22,128.23,127.98,128.06,10057.0,124.8987,124.9084,124.6649,124.7428,10057.0
2024-07-02 12:25:00,128.09,128.1,127.96,128.0,4805.0,124.7721,124.7818,124.6454,124.6844,4805.0
2024-07-02 12:30:00,128.0,128.11,127.98,128.02,2462.0,124.6844,124.7916,124.6649,124.7039,2462.0
2024-07-02 12:35:00,128.01,128.05,127.85,127.85,11707.0,124.6941,124.7331,124.5383,124.5383,11707.0
2024-07-02 12:40:00,127.84,128.05,127.82,128.05,10096.0,124.5285,124.7331,124.5091,124.7331,10096.0
2024-07-02 12:45:00,128.02,128.22,128.02,128.18,3231.0,124.7039,124.8987,124.7039,124.8597,3231.0
2024-07-02 12:50:00,128.18,128.22,128.03,128.04,19216.0,124.8597,124.8987,124.7136,124.7234,19216.0
2024-07-02 12:55:00,128.08,128.25,128.03,128.24,5004.0,124.7623,124.9279,124.7136,124.9182,5004.0
2024-07-02 13:00:00,128.2,128.46,128.2,128.42,15963.0,124.8792,125.1325,124.8792,125.0935,15963.0
2024-07-02 13:05:00,128.38,128.5,128.38,128.49,14100.0,125.0546,125.1714,125.0546,125.1617,14100.0
2024-07-02 13:10:00,128.47,128.53,128.36,128.43,5220.0,125.1422,125.2007,125.0351,125.1033,5220.0
2024-07-02 13:15:00,128.43,128.43,128.33,128.36,3711.0,125.1033,125.1033,125.0059,125.0351,3711.0
2024-07-02 13:20:00,128.38,128.64,128.34,128.52,9278.0,125.0546,125.3078,125.0156,125.1909,9278.0
2024-07-02 13:25:00,128.52,128.56,128.46,128.5,3992.0,125.1909,125.2299,125.1325,125.1714,3992.0
2024-07-02 13:30:00,128.5,128.62,128.48,128.61,4130.0,125.1714,125.2883,125.152,125.2786,4130.0
2024-07-02 13:35:00,128.61,128.73,128.58,128.73,30225.0,125.2786,125.3955,125.2494,125.3955,30225.0
2024-07-02 13:40:00,128.73,128.76,128.7,128.73,5331.0,125.3955,125.4247,125.3663,125.3955,5331.0
2024-07-02 13:45:00,128.72,128.72,128.65,128.65,4367.0,125.3858,125.3858,125.3176,125.3176,4367.0
2024-07-02 13:50:00,128.68,128.71,128.64,128.69,6798.0,125.3468,125.376,125.3078,125.3565,6798.0
2024-07-02 13:55:00,128.69,128.72,128.65,128.69,13811.0,125.3565,125.3858,125.3176,125.3565,13811.0
2024-07-02 14:00:00,128.69,128.71,128.53,128.55,11150.0,125.3565,125.376,125.2007,125.2202,11150.0
2024-07-02 14:05:00,128.53,128.68,128.53,128.68,4086.0,125.2007,125.3468,125.2007,125.3468,4086.0
2024-07-02 14:10:00,128.69,128.95,128.67,128.86,6457.0,125.3565,125.6098,125.337,125.5221,6457.0
2024-07-02 14:15:00,128.89,128.89,128.74,128.8,4311.0,125.5513,125.5513,125.4052,125.4637,4311.0
2024-07-02 14:20:00,128.8,128.8,128.62,128.73,5898.0,125.4637,125.4637,125.2883,125.3955,5898.0
2024-07-02 14:25:00,128.65,128.65,128.55,128.59,2598.0,125.3176,125.3176,125.2202,125.2591,2598.0
2024-07-02 14:30:00,128.59,128.76,128.58,128.74,3936.0,125.2591,125.4247,125.2494,125.4052,3936.0
2024-07-02 14:35:00,128.72,128.8,128.71,128.78,3427.0,125.3858,125.4637,125.376,125.4442,3427.0
2024-07-02 14:40:00,128.77,128.8,128.73,128.78,5994.0,125.4345,125.4637,125.3955,125.4442,5994.0
2024-07-02 14:45:00,128.79,128.83,128.67,128.67,4568.0,125.4539,125.4929,125.337,125.337,4568.0
2024-07-02 14:50:00,128.69,128.7,128.61,128.62,4744.0,125.3565,125.3663,125.2786,125.2883,4744.0
2024-07-02 14:55:00,128.61,128.71,128.53,128.56,6548.0,125.2786,125.376,125.2007,125.2299,6548.0
2024-07-02 15:00:00,128.56,128.66,128.55,128.63,5082.0,125.2299,125.3273,125.2202,125.2981,5082.0
2024-07-02 15:05:00,128.63,128.64,128.5,128.5,5793.0,125.2981,125.3078,125.1714,125.1714,5793.0
2024-07-02 15:10:00,128.47,128.61,128.42,128.59,3341.0,125.1422,125.2786,125.0935,125.2591,3341.0
2024-07-02 15:15:00,128.61,128.82,128.61,128.81,8771.0,125.2786,125.4832,125.2786,125.4734,8771.0
2024-07-02 15:20:00,128.78,128.91,128.75,128.91,6391.0,125.4442,125.5708,125.415,125.5708,6391.0
2024-07-02 15:25:00,128.86,129.15,128.85,129.02,9596.0,125.5221,125.8046,125.5124,125.678,9596.0
2024-07-02 15:30:00,129.05,129.05,128.92,129.0,11161.0,125.7072,125.7072,125.5806,125.6585,11161.0
2024-07-02 15:35:00,128.99,129.05,128.89,129.05,8755.0,125.6488,125.7072,125.5513,125.7072,8755.0
2024-07-02 15:40:00,129.05,129.06,128.94,128.99,13825.0,125.7072,125.7169,125.6001,125.6488,13825.0
2024-07-02 15:45:00,129.01,129.13,128.93,128.97,18042.0,125.6682,125.7851,125.5903,125.6293,18042.0
2024-07-02 15:50:00,128.99,129.31,128.99,129.28,44251.0,125.6488,125.9605,125.6488,125.9312,44251.0
2024-07-02 15:55:00,129.25,129.56,129.18,129.45,100240.0,125.902,126.204,125.8338,126.0968,100240.0
2024-07-03 09:30:00,129.53,129.76,128.36,128.36,9201.0,126.1748,126.3988,125.0351,125.0351,9201.0
2024-07-03 09:35:00,128.63,128.72,128.37,128.52,7478.0,125.2981,125.3858,125.0448,125.1909,7478.0
2024-07-03 09:40:00,128.8,128.83,128.22,128.43,10360.0,125.4637,125.4929,124.8987,125.1033,10360.0
2024-07-03 09:45:00,128.38,128.54,127.85,127.86,9704.0,125.0546,125.2104,124.5383,124.548,9704.0
2024-07-03 09:50:00,127.75,127.87,127.33,127.87,9308.0,124.4409,124.5578,124.0318,124.5578,9308.0
2024-07-03 09:55:00,127.82,128.06,127.41,127.41,6070.0,124.5091,124.7428,124.1097,124.1097,6070.0
2024-07-03 10:00:00,127.61,128.09,127.5,127.56,12743.0,124.3045,124.7721,124.1974,124.2558,12743.0
2024-07-03 10:05:00,127.55,127.82,127.15,127.18,10090.0,124.2461,124.5091,123.8564,123.8856,10090.0
2024-07-03 10:10:00,127.2,127.6,127.18,127.43,27309.0,123.9051,124.2948,123.8856,124.1292,27309.0
2024-07-03 10:15:00,127.32,127.49,127.24,127.26,11792.0,124.022,124.1876,123.9441,123.9636,11792.0
2024-07-03 10:20:00,127.2,127.24,126.91,126.98,10832.0,123.9051,123.9441,123.6226,123.6908,10832.0
2024-07-03 10:25:00,127.05,127.23,126.89,127.02,8827.0,123.759,123.9343,123.6032,123.7298,8827.0
2024-07-03 10:30:00,127.02,127.19,126.93,127.11,12662.0,123.7298,123.8954,123.6421,123.8175,12662.0
2024-07-03 10:35:00,127.14,127.14,126.77,126.77,8028.0,123.8467,123.8467,123.4863,123.4863,8028.0
2024-07-03 10:40:00,126.77,126.77,126.4,126.4,7446.0,123.4863,123.4863,123.1258,123.1258,7446.0
2024-07-03 10:45:00,126.4,126.65,126.27,126.61,10038.0,123.1258,123.3694,122.9992,123.3304,10038.0
2024-07-03 10:50:00,126.66,126.69,126.13,126.18,17823.0,123.3791,123.4083,122.8628,122.9115,17823.0
2024-07-03 10:55:00,126.18,126.39,126.05,126.34,9727.0,122.9115,123.1161,122.7849,123.0674,9727.0
2024-07-03 11:00:00,126.36,126.51,126.16,126.25,10308.0,123.0869,123.233,122.8921,122.9797,10308.0
2024-07-03 11:05:00,126.23,126.41,126.12,126.18,10873.0,122.9602,123.1356,122.8531,122.9115,10873.0
2024-07-03 11:10:00,126.18,126.24,126.14,126.21,8188.0,122.9115,122.97,122.8726,122.9408,8188.0
2024-07-03 11:15:00,126.24,126.36,126.2,126.34,6511.0,122.97,123.0869,122.931,123.0674,6511.0
2024-07-03 11:20:00,126.34,126.59,126.3,126.34,23912.0,123.0674,123.3109,123.0284,123.0674,23912.0
2024-07-03 11:25:00,126.35,126.35,125.96,125.96,14631.0,123.0771,123.0771,122.6972,122.6972,14631.0
2024-07-03 11:30:00,126.01,126.18,125.93,125.93,39512.0,122.7459,122.9115,122.668,122.668,39512.0
2024-07-03 11:35:00,125.99,125.99,125.77,125.81,11103.0,122.7265,122.7265,122.5122,122.5511,11103.0
2024-07-03 11:40:00,125.86,126.07,125.85,125.99,10622.0,122.5998,122.8044,122.5901,122.7265,10622.0
2024-07-03 11:45:00,125.95,126.23,125.9,126.04,16515.0,122.6875,122.9602,122.6388,122.7752,16515.0
2024-07-03 11:50:00,126.06,126.11,125.93,126.04,13981.0,122.7947,122.8434,122.668,122.7752,13981.0
2024-07-03 11:55:00,126.03,126.14,125.93,126.0,13034.0,122.7654,122.8726,122.668,122.7362,13034.0
2024-07-03 12:00:00,126.0,126.13,125.86,126.02,19983.0,122.7362,122.8628,122.5998,122.7557,19983.0
2024-07-03 12:05:00,126.02,126.11,125.88,126.01,13627.0,122.7557,122.8434,122.6193,122.7459,13627.0
2024-07-03 12:10:00,126.03,126.03,125.9,126.01,10028.0,122.7654,122.7654,122.6388,122.7459,10028.0
2024-07-03 12:15:00,125.98,126.0,125.71,125.76,27246.0,122.7167,122.7362,122.4537,122.5024,27246.0
2024-07-03 12:20:00,125.76,125.93,125.74,125.91,5361.0,122.5024,122.668,122.4829,122.6485,5361.0
2024-07-03 12:25:00,125.94,126.01,125.85,125.85,29626.0,122.6778,122.7459,122.5901,122.5901,29626.0
2024-07-03 12:30:00,125.87,126.0,125.82,125.93,23569.0,122.6096,122.7362,122.5609,122.668,23569.0
2024-07-03 12:35:00,125.95,125.99,125.71,125.8,17198.0,122.6875,122.7265,122.4537,122.5414,17198.0
2024-07-03 12:40:00,125.82,125.93,125.73,125.87,25999.0,122.5609,122.668,122.4732,122.6096,25999.0
2024-07-03 12:45:00,125.83,125.89,125.65,125.68,20999.0,122.5706,122.6291,122.3953,122.4245,20999.0
2024-07-03 12:50:00,125.67,125.85,125.54,125.73,63246.0,122.4148,122.5901,122.2881,122.4732,63246.0
2024-07-03 12:55:00,125.71,125.82,125.48,125.48,87215.0,122.4537,122.5609,122.2297,122.2297,87215.0
2024-07-05 09:30:00,125.41,125.48,125.1,125.46,30952.0,122.1615,122.2297,121.8595,122.2102,30952.0
2024-07-05 09:35:00,125.34,125.42,125.14,125.17,4871.0,122.0933,122.1712,121.8985,121.9277,4871.0
2024-07-05 09:40:00,125.32,125.61,125.15,125.49,33866.0,122.0738,122.3563,121.9082,122.2394,33866.0
2024-07-05 09:45:00,125.61,125.71,125.1,125.32,11899.0,122.3563,122.4537,121.8595,122.0738,11899.0
2024-07-05 09:50:00,125.12,125.12,124.51,125.09,14282.0,121.879,121.879,121.2848,121.8498,14282.0
2024-07-05 09:55:00,125.11,125.34,125.04,125.23,5046.0,121.8693,122.0933,121.8011,121.9862,5046.0
2024-07-05 10:00:00,125.23,125.3,125.08,125.23,6877.0,121.9862,122.0543,121.84,121.9862,6877.0
2024-07-05 10:05:00,125.23,125.51,125.12,125.4,20995.0,121.9862,122.2589,121.879,122.1517,20995.0
2024-07-05 10:10:00,125.4,125.93,125.34,125.87,32636.0,122.1517,122.668,122.0933,122.6096,32636.0
2024-07-05 10:15:00,125.87,126.04,125.85,126.03,18279.0,122.6096,122.7752,122.5901,122.7654,18279.0
2024-07-05 10:20:00,126.09,126.38,125.97,126.25,20005.0,122.8239,123.1064,122.707,122.9797,20005.0
2024-07-05 10:25:00,126.18,126.25,125.67,125.68,6670.0,122.9115,122.9797,122.4148,122.4245,6670.0
2024-07-05 10:30:00,125.76,125.76,125.45,125.7,22740.0,122.5024,122.5024,122.2005,122.444,22740.0
2024-07-05 10:35:00,125.65,126.08,125.64,126.08,11291.0,122.3953,122.8141,122.3855,122.8141,11291.0
2024-07-05 10:40:00,126.09,126.27,126.0,126.12,13932.0,122.8239,122.9992,122.7362,122.8531,13932.0
2024-07-05 10:45:00,126.06,126.6,126.06,126.48,7750.0,122.7947,123.3207,122.7947,123.2038,7750.0
2024-07-05 10:50:00,126.52,126.73,126.45,126.55,7641.0,123.2427,123.4473,123.1746,123.272,7641.0
2024-07-05 10:55:00,126.55,126.56,126.39,126.52,7775.0,123.272,123.2817,123.1161,123.2427,7775.0
2024-07-05 11:00:00,126.52,126.81,126.49,126.81,8575.0,123.2427,123.5252,123.2135,123.5252,8575.0
2024-07-05 11:05:00,126.86,126.89,126.76,126.77,6330.0,123.5739,123.6032,123.4765,123.4863,6330.0
2024-07-05 11:10:00,126.78,126.84,126.63,126.63,8389.0,123.496,123.5544,123.3499,123.3499,8389.0
2024-07-05 11:15:00,126.63,126.7,126.54,126.56,4642.0,123.3499,123.4181,123.2622,123.2817,4642.0
2024-07-05 11:20:00,126.56,126.62,126.43,126.44,5958.0,123.2817,123.3401,123.1551,123.1648,5958.0
2024-07-05 11:25:00,126.44,126.52,126.41,126.5,9209.0,123.1648,123.2427,123.1356,123.2233,9209.0
2024-07-05 11:30:00,126.45,126.45,126.22,126.33,14457.0,123.1746,123.1746,122.9505,123.0577,14457.0
2024-07-05 11:35:00,126.32,126.59,126.28,126.56,13009.0,123.0479,123.3109,123.009,123.2817,13009.0
2024-07-05 11:40:00,126.58,126.87,126.52,126.85,5529.0,123.3012,123.5837,123.2427,123.5642,5529.0
2024-07-05 11:45:00,126.81,126.81,126.64,126.71,6961.0,123.5252,123.5252,123.3596,123.4278,6961.0
2024-07-05 11:50:00,126.72,126.79,126.66,126.78,1723.0,123.4376,123.5057,123.3791,123.496,1723.0
2024-07-05 11:55:00,126.7,126.79,126.52,126.61,2963.0,123.4181,123.5057,123.2427,123.3304,2963.0
2024-07-05 12:00:00,126.49,126.55,126.38,126.39,5343.0,123.2135,123.272,123.1064,123.1161,5343.0
2024-07-05 12:05:00,126.32,126.51,126.29,126.36,3859.0,123.0479,123.233,123.0187,123.0869,3859.0
2024-07-05 12:10:00,126.44,126.45,126.21,126.25,2531.0,123.1648,123.1746,122.9408,122.9797,2531.0
2024-07-05 12:15:00,126.2,126.33,126.18,126.18,4283.0,122.931,123.0577,122.9115,122.9115,4283.0
2024-07-05 12:20:00,126.23,126.25,126.08,126.16,3229.0,122.9602,122.9797,122.8141,122.8921,3229.0
2024-07-05 12:25:00,126.12,126.16,126.04,126.04,1842.0,122.8531,122.8921,122.7752,122.7752,1842.0
2024-07-05 12:30:00,126.04,126.14,126.04,126.14,3480.0,122.7752,122.8726,122.7752,122.8726,3480.0
2024-07-05 12:35:00,126.14,126.28,126.13,126.28,4146.0,122.8726,123.009,122.8628,123.009,4146.0
2024-07-05 12:40:00,126.28,126.36,126.22,126.36,4298.0,123.009,123.0869,122.9505,123.0869,4298.0
2024-07-05 12:45:00,126.38,126.45,126.37,126.44,1431.0,123.1064,123.1746,123.0966,123.1648,1431.0
2024-07-05 12:50:00,126.39,126.44,126.24,126.24,3843.0,123.1161,123.1648,122.97,122.97,3843.0
2024-07-05 12:55:00,126.23,126.26,126.17,126.23,1606.0,122.9602,122.9895,122.9018,122.9602,1606.0
2024-07-05 13:00:00,126.23,126.27,126.11,126.17,2300.0,122.9602,122.9992,122.8434,122.9018,2300.0
2024-07-05 13:05:00,126.14,126.19,126.11,126.13,1289.0,122.8726,122.9213,122.8434,122.8628,1289.0
2024-07-05 13:10:00,126.11,126.15,126.08,126.1,3454.0,122.8434,122.8823,122.8141,122.8336,3454.0
2024-07-05 13:15:00,126.13,126.14,126.07,126.07,2193.0,122.8628,122.8726,122.8044,122.8044,2193.0
2024-07-05 13:20:00,126.1,126.16,126.04,126.07,4782.0,122.8336,122.8921,122.7752,122.8044,4782.0
2024-07-05 13:25:00,126.07,126.09,126.06,126.09,800.0,122.8044,122.8239,122.7947,122.8239,800.0
2024-07-05 13:30:00,126.04,126.05,125.98,126.05,2902.0,122.7752,122.7849,122.7167,122.7849,2902.0
2024-07-05 13:35:00,126.05,126.2,125.99,126.2,1770.0,122.7849,122.931,122.7265,122.931,1770.0
2024-07-05 13:40:00,126.27,126.37,126.25,126.37,2541.0,122.9992,123.0966,122.9797,123.0966,2541.0
2024-07-05 13:45:00,126.35,126.41,126.35,126.38,2334.0,123.0771,123.1356,123.0771,123.1064,2334.0
2024-07-05 13:50:00,126.36,126.55,126.35,126.48,1978.0,123.0869,123.272,123.0771,123.2038,1978.0
2024-07-05 13:55:00,126.49,126.55,126.49,126.55,1945.0,123.2135,123.272,123.2135,123.272,1945.0
2024-07-05 14:00:00,126.57,126.58,126.52,126.55,3055.0,123.2914,123.3012,123.2427,123.272,3055.0
2024-07-05 14:05:00,126.55,126.6,126.44,126.55,8670.0,123.272,123.3207,123.1648,123.272,8670.0
2024-07-05 14:10:00,126.63,126.72,126.53,126.69,10212.0,123.3499,123.4376,123.2525,123.4083,10212.0
2024-07-05 14:15:00,126.68,126.68,126.6,126.65,1298.0,123.3986,123.3986,123.3207,123.3694,1298.0
2024-07-05 14:20:00,126.62,126.69,126.6,126.65,3745.0,123.3401,123.4083,123.3207,123.3694,3745.0
2024-07-05 14:25:00,126.66,126.85,126.65,126.82,6728.0,123.3791,123.5642,123.3694,123.535,6728.0
2024-07-05 14:30:00,126.83,126.95,126.82,126.95,9054.0,123.5447,123.6616,123.535,123.6616,9054.0
2024-07-05 14:35:00,126.92,127.11,126.9,127.11,6436.0,123.6324,123.8175,123.6129,123.8175,6436.0
2024-07-05 14:40:00,127.11,127.38,127.1,127.33,9572.0,123.8175,124.0805,123.8077,124.0318,9572.0
2024-07-05 14:45:00,127.32,127.4,127.28,127.35,9051.0,124.022,124.0999,123.9831,124.0512,9051.0
2024-07-05 14:50:00,127.37,127.51,127.34,127.4,6514.0,124.0707,124.2071,124.0415,124.0999,6514.0
2024-07-05 14:55:00,127.43,127.47,127.34,127.47,7070.0,124.1292,124.1681,124.0415,124.1681,7070.0
2024-07-05 15:00:00,127.46,127.49,127.32,127.44,5040.0,124.1584,124.1876,124.022,124.1389,5040.0
2024-07-05 15:05:00,127.43,127.6,127.43,127.51,7872.0,124.1292,124.2948,124.1292,124.2071,7872.0
2024-07-05 15:10:00,127.5,127.57,127.49,127.54,3699.0,124.1974,124.2655,124.1876,124.2363,3699.0
2024-07-05 15:15:00,127.51,127.56,127.5,127.53,7505.0,124.2071,124.2558,124.1974,124.2266,7505.0
2024-07-05 15:20:00,127.53,127.68,127.51,127.65,8471.0,124.2266,124.3727,124.2071,124.3435,8471.0
2024-07-05 15:25:00,127.61,127.63,127.48,127.57,11103.0,124.3045,124.324,124.1779,124.2655,11103.0
2024-07-05 15:30:00,127.56,127.71,127.54,127.71,19778.0,124.2558,124.4019,124.2363,124.4019,19778.0
2024-07-05 15:35:00,127.69,127.85,127.62,127.82,19472.0,124.3824,124.5383,124.3142,124.5091,19472.0
2024-07-05 15:40:00,127.83,128.04,127.81,128.04,19552.0,124.5188,124.7234,124.4993,124.7234,19552.0
2024-07-05 15:45:00,128.01,128.09,127.92,128.06,23117.0,124.6941,124.7721,124.6065,124.7428,23117.0
2024-07-05 15:50:00,128.04,128.47,128.03,128.45,42888.0,124.7234,125.1422,124.7136,125.1227,42888.0
2024-07-05 15:55:00,128.43,128.44,128.13,128.22,96642.0,125.1033,125.113,124.811,124.8987,96642.0
2024-07-08 09:30:00,129.26,129.74,128.35,128.4,28830.0,125.9118,126.3793,125.0253,125.074,28830.0
2024-07-08 09:35:00,128.46,128.67,127.93,128.62,5954.0,125.1325,125.337,124.6162,125.2883,5954.0
2024-07-08 09:40:00,128.74,129.17,128.64,129.03,13454.0,125.4052,125.8241,125.3078,125.6877,13454.0
2024-07-08 09:45:00,128.98,129.94,128.98,129.88,16977.0,125.639,126.5741,125.639,126.5157,16977.0
2024-07-08 09:50:00,129.88,130.13,129.54,130.13,11419.0,126.5157,126.7592,126.1845,126.7592,11419.0
2024-07-08 09:55:00,130.13,130.72,130.05,130.66,13854.0,126.7592,127.3339,126.6813,127.2755,13854.0
2024-07-08 10:00:00,130.66,130.66,129.87,129.87,6971.0,127.2755,127.2755,126.506,126.506,6971.0
2024-07-08 10:05:00,129.86,129.94,129.6,129.6,7716.0,126.4962,126.5741,126.243,126.243,7716.0
2024-07-08 10:10:00,129.58,129.92,129.33,129.86,12407.0,126.2235,126.5547,125.9799,126.4962,12407.0
2024-07-08 10:15:00,129.91,129.91,129.57,129.72,13872.0,126.5449,126.5449,126.2137,126.3598,13872.0
2024-07-08 10:20:00,129.75,130.12,129.63,130.12,10975.0,126.3891,126.7495,126.2722,126.7495,10975.0
2024-07-08 10:25:00,130.06,130.14,129.96,129.96,8203.0,126.691,126.769,126.5936,126.5936,8203.0
2024-07-08 10:30:00,130.0,130.07,129.9,129.93,5762.0,126.6326,126.7008,126.5352,126.5644,5762.0
2024-07-08 10:35:00,129.95,129.95,129.79,129.92,8693.0,126.5839,126.5839,126.428,126.5547,8693.0
2024-07-08 10:40:00,129.91,130.35,129.91,130.32,4434.0,126.5449,126.9735,126.5449,126.9443,4434.0
2024-07-08 10:45:00,130.31,130.6,130.22,130.44,11328.0,126.9346,127.2171,126.8469,127.0612,11328.0
2024-07-08 10:50:00,130.44,130.56,130.3,130.48,8256.0,127.0612,127.1781,126.9248,127.1002,8256.0
2024-07-08 10:55:00,130.41,130.53,130.22,130.22,5574.0,127.032,127.1489,126.8469,126.8469,5574.0
2024-07-08 11:00:00,130.19,130.19,129.92,130.08,19461.0,126.8177,126.8177,126.5547,126.7105,19461.0
2024-07-08 11:05:00,130.07,130.22,129.93,130.15,12427.0,126.7008,126.8469,126.5644,126.7787,12427.0
2024-07-08 11:10:00,130.18,130.18,130.0,130.03,7690.0,126.8079,126.8079,126.6326,126.6618,7690.0
2024-07-08 11:15:00,129.99,130.03,129.84,129.91,13253.0,126.6229,126.6618,126.4767,126.5449,13253.0
2024-07-08 11:20:00,129.91,130.03,129.78,129.78,13438.0,126.5449,126.6618,126.4183,126.4183,13438.0
2024-07-08 11:25:00,129.77,129.84,129.67,129.71,10718.0,126.4086,126.4767,126.3111,126.3501,10718.0
2024-07-08 11:30:00,129.73,129.73,129.46,129.6,11762.0,126.3696,126.3696,126.1066,126.243,11762.0
2024-07-08 11:35:00,129.57,129.59,129.44,129.47,10093.0,126.2137,126.2332,126.0871,126.1163,10093.0
2024-07-08 11:40:00,129.51,129.57,129.23,129.24,14928.0,126.1553,126.2137,125.8825,125.8923,14928.0
2024-07-08 11:45:00,129.24,129.38,128.97,129.08,21869.0,125.8923,126.0287,125.6293,125.7364,21869.0
2024-07-08 11:50:00,129.06,129.13,128.89,128.89,15939.0,125.7169,125.7851,125.5513,125.5513,15939.0
2024-07-08 11:55:00,128.91,128.98,128.73,128.9,12377.0,125.5708,125.639,125.3955,125.5611,12377.0
2024-07-08 12:00:00,128.94,129.0,128.63,128.63,27855.0,125.6001,125.6585,125.2981,125.2981,27855.0
2024-07-08 12:05:00,128.67,128.71,128.56,128.64,10192.0,125.337,125.376,125.2299,125.3078,10192.0
2024-07-08 12:10:00,128.64,128.72,128.63,128.69,2220.0,125.3078,125.3858,125.2981,125.3565,2220.0
2024-07-08 12:15:00,128.69,129.0,128.69,128.94,21843.0,125.3565,125.6585,125.3565,125.6001,21843.0
2024-07-08 12:20:00,129.02,129.11,128.9,129.09,9828.0,125.678,125.7656,125.5611,125.7462,9828.0
2024-07-08 12:25:00,129.1,129.18,128.94,129.06,8550.0,125.7559,125.8338,125.6001,125.7169,8550.0
2024-07-08 12:30:00,129.09,129.19,129.03,129.14,4412.0,125.7462,125.8436,125.6877,125.7949,4412.0
2024-07-08 12:35:00,129.18,129.45,129.17,129.43,6815.0,125.8338,126.0968,125.8241,126.0774,6815.0
2024-07-08 12:40:00,129.43,129.55,129.38,129.55,8043.0,126.0774,126.1943,126.0287,126.1943,8043.0
2024-07-08 12:45:00,129.55,129.55,129.28,129.41,9279.0,126.1943,126.1943,125.9312,126.0579,9279.0
2024-07-08 12:50:00,129.39,129.7,129.37,129.7,8573.0,126.0384,126.3404,126.0189,126.3404,8573.0
2024-07-08 12:55:00,129.71,129.82,129.59,129.64,3897.0,126.3501,126.4573,126.2332,126.2819,3897.0
2024-07-08 13:00:00,129.66,129.8,129.66,129.77,9196.0,126.3014,126.4378,126.3014,126.4086,9196.0
2024-07-08 13:05:00,129.81,129.82,129.63,129.7,6043.0,126.4475,126.4573,126.2722,126.3404,6043.0
2024-07-08 13:10:00,129.67,129.8,129.58,129.78,6585.0,126.3111,126.4378,126.2235,126.4183,6585.0
2024-07-08 13:15:00,129.77,129.89,129.74,129.89,6322.0,126.4086,126.5254,126.3793,126.5254,6322.0
2024-07-08 13:20:00,129.86,130.0,129.85,129.94,11362.0,126.4962,126.6326,126.4865,126.5741,11362.0
2024-07-08 13:25:00,129.93,130.01,129.89,130.0,5181.0,126.5644,126.6423,126.5254,126.6326,5181.0
2024-07-08 13:30:00,130.0,130.06,129.99,130.06,7037.0,126.6326,126.691,126.6229,126.691,7037.0
2024-07-08 13:35:00,130.07,130.12,129.8,129.89,13334.0,126.7008,126.7495,126.4378,126.5254,13334.0
2024-07-08 13:40:00,129.86,130.14,129.86,130.09,3812.0,126.4962,126.769,126.4962,126.7203,3812.0
2024-07-08 13:45:00,130.09,130.2,130.06,130.14,8899.0,126.7203,126.8274,126.691,126.769,8899.0
2024-07-08 13:50:00,130.12,130.2,130.1,130.18,4156.0,126.7495,126.8274,126.73,126.8079,4156.0
2024-07-08 13:55:00,130.14,130.2,130.04,130.06,6755.0,126.769,126.8274,126.6716,126.691,6755.0
2024-07-08 14:00:00,130.01,130.24,129.99,130.22,8255.0,126.6423,126.8664,126.6229,126.8469,8255.0
2024-07-08 14:05:00,130.24,130.32,130.19,130.28,8899.0,126.8664,126.9443,126.8177,126.9053,8899.0
2024-07-08 14:10:00,130.27,130.27,130.05,130.18,8121.0,126.8956,126.8956,126.6813,126.8079,8121.0
2024-07-08 14:15:00,130.19,130.26,130.14,130.16,2990.0,126.8177,126.8859,126.769,126.7885,2990.0
2024-07-08 14:20:00,130.21,130.22,130.12,130.21,5191.0,126.8372,126.8469,126.7495,126.8372,5191.0
2024-07-08 14:25:00,130.21,130.22,130.03,130.03,6175.0,126.8372,126.8469,126.6618,126.6618,6175.0
2024-07-08 14:30:00,130.05,130.15,129.97,130.15,6349.0,126.6813,126.7787,126.6034,126.7787,6349.0
2024-07-08 14:35:00,130.11,130.16,130.02,130.11,4861.0,126.7397,126.7885,126.6521,126.7397,4861.0
2024-07-08 14:40:00,130.14,130.18,130.07,130.07,3750.0,126.769,126.8079,126.7008,126.7008,3750.0
2024-07-08 14:45:00,130.07,130.18,130.05,130.18,10603.0,126.7008,126.8079,126.6813,126.8079,10603.0
2024-07-08 14:50:00,130.15,130.25,130.1,130.25,9073.0,126.7787,126.8761,126.73,126.8761,9073.0
2024-07-08 14:55:00,130.19,130.41,130.19,130.36,8025.0,126.8177,127.032,126.8177,126.9833,8025.0
2024-07-08 15:00:00,130.33,130.35,130.22,130.32,3548.0,126.954,126.9735,126.8469,126.9443,3548.0
2024-07-08 15:05:00,130.28,130.43,130.26,130.43,6496.0,126.9053,127.0515,126.8859,127.0515,6496.0
2024-07-08 15:10:00,130.39,130.46,130.3,130.35,11373.0,127.0125,127.0807,126.9248,126.9735,11373.0
2024-07-08 15:15:00,130.32,130.4,130.28,130.4,6812.0,126.9443,127.0222,126.9053,127.0222,6812.0
2024-07-08 15:20:00,130.4,130.43,130.07,130.11,13865.0,127.0222,127.0515,126.7008,126.7397,13865.0
2024-07-08 15:25:00,130.09,130.26,130.09,130.22,10944.0,126.7203,126.8859,126.7203,126.8469,10944.0
2024-07-08 15:30:00,130.22,130.22,130.1,130.1,6548.0,126.8469,126.8469,126.73,126.73,6548.0
2024-07-08 15:35:00,130.09,130.17,130.04,130.08,14530.0,126.7203,126.7982,126.6716,126.7105,14530.0
2024-07-08 15:40:00,130.06,130.3,130.06,130.29,26852.0,126.691,126.9248,126.691,126.9151,26852.0
2024-07-08 15:45:00,130.31,130.31,130.01,130.22,27885.0,126.9346,126.9346,126.6423,126.8469,27885.0
2024-07-08 15:50:00,130.25,130.39,130.22,130.34,68642.0,126.8761,127.0125,126.8469,126.9638,68642.0
2024-07-08 15:55:00,130.35,130.35,129.98,130.12,109115.0,126.9735,126.9735,126.6131,126.7495,109115.0
2024-07-09 09:30:00,129.32,129.47,128.47,128.69,15393.0,126.5484,126.6952,125.7166,125.9319,15393.0
2024-07-09 09:35:00,128.5,128.5,127.8,128.3,4817.0,125.746,125.746,125.061,125.5503,4817.0
2024-07-09 09:40:00,128.29,128.29,127.99,128.04,4670.0,125.5405,125.5405,125.2469,125.2958,4670.0
2024-07-09 09:45:00,127.91,128.55,127.88,128.5,8126.0,125.1686,125.7949,125.1393,125.746,8126.0
2024-07-09 09:50:00,128.5,128.7,128.27,128.3,12112.0,125.746,125.9417,125.5209,125.5503,12112.0
2024-07-09 09:55:00,128.45,128.75,128.15,128.15,7305.0,125.6971,125.9906,125.4035,125.4035,7305.0
2024-07-09 10:00:00,128.06,128.15,127.78,127.81,10822.0,125.3154,125.4035,125.0414,125.0708,10822.0
2024-07-09 10:05:00,127.81,127.99,127.72,127.78,14023.0,125.0708,125.2469,124.9827,125.0414,14023.0
2024-07-09 10:10:00,127.82,127.91,127.61,127.74,10904.0,125.0806,125.1686,124.8751,125.0023,10904.0
2024-07-09 10:15:00,127.73,127.76,127.31,127.31,8935.0,124.9925,125.0218,124.5815,124.5815,8935.0
2024-07-09 10:20:00,127.37,127.63,127.26,127.62,10622.0,124.6402,124.8946,124.5326,124.8848,10622.0
2024-07-09 10:25:00,127.62,127.96,127.45,127.92,4115.0,124.8848,125.2176,124.7185,125.1784,4115.0
2024-07-09 10:30:00,127.93,128.3,127.91,128.3,9984.0,125.1882,125.5503,125.1686,125.5503,9984.0
2024-07-09 10:35:00,128.37,128.38,128.0,128.25,8910.0,125.6188,125.6286,125.2567,125.5013,8910.0
2024-07-09 10:40:00,128.11,128.26,127.97,128.1,11369.0,125.3643,125.5111,125.2273,125.3546,11369.0
2024-07-09 10:45:00,128.11,128.18,128.04,128.13,5039.0,125.3643,125.4328,125.2958,125.3839,5039.0
2024-07-09 10:50:00,128.16,128.19,127.81,127.96,6431.0,125.4133,125.4426,125.0708,125.2176,6431.0
2024-07-09 10:55:00,127.96,128.02,127.77,127.94,5406.0,125.2176,125.2763,125.0316,125.198,5406.0
2024-07-09 11:00:00,127.95,128.1,127.94,128.0,3671.0,125.2078,125.3546,125.198,125.2567,3671.0
2024-07-09 11:05:00,128.03,128.08,127.93,128.08,5635.0,125.2861,125.335,125.1882,125.335,5635.0
2024-07-09 11:10:00,128.13,128.4,128.08,128.22,10047.0,125.3839,125.6481,125.335,125.472,10047.0
2024-07-09 11:15:00,128.25,128.25,128.04,128.08,4917.0,125.5013,125.5013,125.2958,125.335,4917.0
2024-07-09 11:20:00,128.07,128.12,127.9,128.05,2876.0,125.3252,125.3741,125.1588,125.3056,2876.0
2024-07-09 11:25:00,127.99,128.04,127.94,127.95,2458.0,125.2469,125.2958,125.198,125.2078,2458.0
2024-07-09 11:30:00,127.98,128.14,127.92,128.06,2626.0,125.2371,125.3937,125.1784,125.3154,2626.0
2024-07-09 11:35:00,128.13,128.13,127.86,127.86,2216.0,125.3839,125.3839,125.1197,125.1197,2216.0
2024-07-09 11:40:00,127.82,128.01,127.78,127.97,8997.0,125.0806,125.2665,125.0414,125.2273,8997.0
2024-07-09 11:45:00,127.93,128.09,127.93,128.03,1534.0,125.1882,125.3448,125.1882,125.2861,1534.0
2024-07-09 11:50:00,128.03,128.07,127.97,128.07,4834.0,125.2861,125.3252,125.2273,125.3252,4834.0
2024-07-09 11:55:00,128.05,128.06,127.81,127.89,3236.0,125.3056,125.3154,125.0708,125.1491,3236.0
2024-07-09 12:00:00,127.85,127.97,127.78,127.94,4352.0,125.1099,125.2273,125.0414,125.198,4352.0
2024-07-09 12:05:00,127.93,127.95,127.81,127.9,2500.0,125.1882,125.2078,125.0708,125.1588,2500.0
2024-07-09 12:10:00,127.92,127.95,127.86,127.89,1753.0,125.1784,125.2078,125.1197,125.1491,1753.0
2024-07-09 12:15:00,127.89,127.94,127.81,127.9,2512.0,125.1491,125.198,125.0708,125.1588,2512.0
2024-07-09 12:20:00,127.85,127.99,127.83,127.98,6008.0,125.1099,125.2469,125.0903,125.2371,6008.0
2024-07-09 12:25:00,128.05,128.13,127.95,128.12,10398.0,125.3056,125.3839,125.2078,125.3741,10398.0
2024-07-09 12:30:00,128.14,128.38,128.12,128.31,3594.0,125.3937,125.6286,125.3741,125.5601,3594.0
2024-07-09 12:35:00,128.27,128.35,128.2,128.25,4945.0,125.5209,125.5992,125.4524,125.5013,4945.0
2024-07-09 12:40:00,128.21,128.4,128.19,128.31,3697.0,125.4622,125.6481,125.4426,125.5601,3697.0
2024-07-09 12:45:00,128.33,128.55,128.3,128.3,7325.0,125.5796,125.7949,125.5503,125.5503,7325.0
2024-07-09 12:50:00,128.36,128.42,128.28,128.39,3949.0,125.609,125.6677,125.5307,125.6383,3949.0
2024-07-09 12:55:00,128.38,128.6,128.33,128.43,6733.0,125.6286,125.8438,125.5796,125.6775,6733.0
2024-07-09 13:00:00,128.4,128.45,128.25,128.33,4793.0,125.6481,125.6971,125.5013,125.5796,4793.0
2024-07-09 13:05:00,128.34,128.64,128.27,128.49,7518.0,125.5894,125.883,125.5209,125.7362,7518.0
2024-07-09 13:10:00,128.59,128.6,128.49,128.6,3638.0,125.8341,125.8438,125.7362,125.8438,3638.0
2024-07-09 13:15:00,128.43,128.5,128.39,128.46,2926.0,125.6775,125.746,125.6383,125.7068,2926.0
2024-07-09 13:20:00,128.51,128.89,128.51,128.89,7023.0,125.7558,126.1276,125.7558,126.1276,7023.0
2024-07-09 13:25:00,129.03,129.03,128.8,128.84,9157.0,126.2646,126.2646,126.0396,126.0787,9157.0
2024-07-09 13:30:00,128.83,128.83,128.69,128.73,1635.0,126.0689,126.0689,125.9319,125.9711,1635.0
2024-07-09 13:35:00,128.73,128.79,128.65,128.73,7082.0,125.9711,126.0298,125.8928,125.9711,7082.0
2024-07-09 13:40:00,128.68,128.77,128.56,128.62,3375.0,125.9221,126.0102,125.8047,125.8634,3375.0
2024-07-09 13:45:00,128.63,128.75,128.55,128.75,2402.0,125.8732,125.9906,125.7949,125.9906,2402.0
2024-07-09 13:50:00,128.74,128.75,128.68,128.75,2160.0,125.9808,125.9906,125.9221,125.9906,2160.0
2024-07-09 13:55:00,128.7,128.72,128.64,128.64,2957.0,125.9417,125.9613,125.883,125.883,2957.0
2024-07-09 14:00:00,128.61,128.66,128.33,128.33,4208.0,125.8536,125.9026,125.5796,125.5796,4208.0
2024-07-09 14:05:00,128.33,128.56,128.33,128.5,2504.0,125.5796,125.8047,125.5796,125.746,2504.0
2024-07-09 14:10:00,128.47,128.53,128.43,128.53,1004.0,125.7166,125.7753,125.6775,125.7753,1004.0
2024-07-09 14:15:00,128.47,128.49,128.4,128.42,1510.0,125.7166,125.7362,125.6481,125.6677,1510.0
2024-07-09 14:20:00,128.34,128.43,128.32,128.43,4045.0,125.5894,125.6775,125.5698,125.6775,4045.0
2024-07-09 14:25:00,128.41,128.75,128.41,128.64,4312.0,125.6579,125.9906,125.6579,125.883,4312.0
2024-07-09 14:30:00,128.64,128.65,128.48,128.55,5221.0,125.883,125.8928,125.7264,125.7949,5221.0
2024-07-09 14:35:00,128.51,128.57,128.44,128.44,2035.0,125.7558,125.8145,125.6873,125.6873,2035.0
2024-07-09 14:40:00,128.4,128.56,128.4,128.55,8913.0,125.6481,125.8047,125.6481,125.7949,8913.0
2024-07-09 14:45:00,128.5,128.59,128.37,128.59,4509.0,125.746,125.8341,125.6188,125.8341,4509.0
2024-07-09 14:50:00,128.59,128.59,128.46,128.46,5899.0,125.8341,125.8341,125.7068,125.7068,5899.0
2024-07-09 14:55:00,128.46,128.46,128.32,128.33,3309.0,125.7068,125.7068,125.5698,125.5796,3309.0
2024-07-09 15:00:00,128.29,128.34,128.06,128.16,8896.0,125.5405,125.5894,125.3154,125.4133,8896.0
2024-07-09 15:05:00,128.22,128.27,128.07,128.19,15975.0,125.472,125.5209,125.3252,125.4426,15975.0
2024-07-09 15:10:00,128.22,128.32,128.17,128.26,8815.0,125.472,125.5698,125.4231,125.5111,8815.0
2024-07-09 15:15:00,128.28,128.39,128.16,128.31,29141.0,125.5307,125.6383,125.4133,125.5601,29141.0
2024-07-09 15:20:00,128.28,128.58,128.23,128.55,15586.0,125.5307,125.8243,125.4818,125.7949,15586.0
2024-07-09 15:25:00,128.58,128.58,128.33,128.47,11628.0,125.8243,125.8243,125.5796,125.7166,11628.0
2024-07-09 15:30:00,128.49,128.57,128.45,128.57,11624.0,125.7362,125.8145,125.6971,125.8145,11624.0
2024-07-09 15:35:00,128.54,128.85,128.47,128.75,22550.0,125.7851,126.0885,125.7166,125.9906,22550.0
2024-07-09 15:40:00,128.75,128.77,128.55,128.62,23753.0,125.9906,126.0102,125.7949,125.8634,23753.0
2024-07-09 15:45:00,128.62,128.74,128.51,128.53,24404.0,125.8634,125.9808,125.7558,125.7753,24404.0
2024-07-09 15:50:00,128.48,128.56,128.34,128.47,58185.0,125.7264,125.8047,125.5894,125.7166,58185.0
2024-07-09 15:55:00,128.47,128.61,128.37,128.52,129790.0,125.7166,125.8536,125.6188,125.7656,129790.0
2024-07-10 09:30:00,129.04,129.26,128.0,128.52,24230.0,126.2744,126.4897,125.2567,125.7656,24230.0
2024-07-10 09:35:00,128.52,128.67,128.11,128.33,10585.0,125.7656,125.9123,125.3643,125.5796,10585.0
2024-07-10 09:40:00,128.33,128.56,128.09,128.26,4514.0,125.5796,125.8047,125.3448,125.5111,4514.0
2024-07-10 09:45:00,128.32,128.8,128.22,128.65,12915.0,125.5698,126.0396,125.472,125.8928,12915.0
2024-07-10 09:50:00,128.65,128.71,128.37,128.56,17878.0,125.8928,125.9515,125.6188,125.8047,17878.0
2024-07-10 09:55:00,128.52,128.73,128.51,128.55,8021.0,125.7656,125.9711,125.7558,125.7949,8021.0
2024-07-10 10:00:00,128.55,128.61,128.2,128.27,10977.0,125.7949,125.8536,125.4524,125.5209,10977.0
2024-07-10 10:05:00,128.26,128.5,128.07,128.27,28105.0,125.5111,125.746,125.3252,125.5209,28105.0
2024-07-10 10:10:00,128.32,128.45,128.25,128.25,6235.0,125.5698,125.6971,125.5013,125.5013,6235.0
2024-07-10 10:15:00,128.25,128.54,128.17,128.49,8446.0,125.5013,125.7851,125.4231,125.7362,8446.0
2024-07-10 10:20:00,128.41,128.53,128.2,128.48,32819.0,125.6579,125.7753,125.4524,125.7264,32819.0
2024-07-10 10:25:00,128.49,128.53,128.31,128.31,15480.0,125.7362,125.7753,125.5601,125.5601,15480.0
2024-07-10 10:30:00,128.31,128.39,127.65,127.79,42908.0,125.5601,125.6383,124.9142,125.0512,42908.0
2024-07-10 10:35:00,127.81,127.91,127.78,127.84,16195.0,125.0708,125.1686,125.0414,125.1001,16195.0
2024-07-10 10:40:00,127.8,128.08,127.55,128.04,19892.0,125.061,125.335,124.8163,125.2958,19892.0
2024-07-10 10:45:00,128.06,128.11,127.79,127.79,16565.0,125.3154,125.3643,125.0512,125.0512,16565.0
2024-07-10 10:50:00,127.8,127.8,127.17,127.26,18437.0,125.061,125.061,124.4445,124.5326,18437.0
2024-07-10 10:55:00,127.26,127.3,127.08,127.11,7296.0,124.5326,124.5717,124.3564,124.3858,7296.0
2024-07-10 11:00:00,127.11,127.56,127.08,127.55,16042.0,124.3858,124.8261,124.3564,124.8163,16042.0
2024-07-10 11:05:00,127.49,127.57,127.21,127.21,5150.0,124.7576,124.8359,124.4836,124.4836,5150.0
2024-07-10 11:10:00,127.15,127.15,126.66,127.0,14959.0,124.4249,124.4249,123.9454,124.2781,14959.0
2024-07-10 11:15:00,126.99,126.99,126.71,126.71,10848.0,124.2684,124.2684,123.9944,123.9944,10848.0
2024-07-10 11:20:00,126.72,126.87,126.71,126.79,12578.0,124.0041,124.1509,123.9944,124.0726,12578.0
2024-07-10 11:25:00,126.79,126.91,126.7,126.88,17432.0,124.0726,124.1901,123.9846,124.1607,17432.0
2024-07-10 11:30:00,126.88,127.18,126.75,126.84,17963.0,124.1607,124.4543,124.0335,124.1216,17963.0
2024-07-10 11:35:00,126.72,126.75,126.52,126.59,8282.0,124.0041,124.0335,123.8084,123.8769,8282.0
2024-07-10 11:40:00,126.51,126.62,126.4,126.41,7266.0,123.7986,123.9063,123.691,123.7008,7266.0
2024-07-10 11:45:00,126.37,126.67,126.26,126.67,11118.0,123.6616,123.9552,123.554,123.9552,11118.0
2024-07-10 11:50:00,126.54,126.6,126.26,126.32,4505.0,123.828,123.8867,123.554,123.6127,4505.0
2024-07-10 11:55:00,126.35,126.37,126.15,126.31,8883.0,123.6421,123.6616,123.4464,123.6029,8883.0
2024-07-10 12:00:00,126.32,126.67,126.31,126.52,6596.0,123.6127,123.9552,123.6029,123.8084,6596.0
2024-07-10 12:05:00,126.56,126.6,126.39,126.45,4552.0,123.8476,123.8867,123.6812,123.7399,4552.0
2024-07-10 12:10:00,126.42,126.62,126.39,126.53,10615.0,123.7106,123.9063,123.6812,123.8182,10615.0
2024-07-10 12:15:00,126.54,126.67,126.52,126.62,7890.0,123.828,123.9552,123.8084,123.9063,7890.0
2024-07-10 12:20:00,126.62,126.92,126.57,126.71,21131.0,123.9063,124.1999,123.8574,123.9944,21131.0
2024-07-10 12:25:00,126.71,126.71,126.41,126.48,10874.0,123.9944,123.9944,123.7008,123.7693,10874.0
2024-07-10 12:30:00,126.43,126.48,126.29,126.34,5256.0,123.7204,123.7693,123.5834,123.6323,5256.0
2024-07-10 12:35:00,126.33,126.68,126.33,126.51,13950.0,123.6225,123.965,123.6225,123.7986,13950.0
2024-07-10 12:40:00,126.56,126.65,126.46,126.62,16387.0,123.8476,123.9356,123.7497,123.9063,16387.0
2024-07-10 12:45:00,126.6,126.74,126.51,126.66,7721.0,123.8867,124.0237,123.7986,123.9454,7721.0
2024-07-10 12:50:00,126.7,127.01,126.65,126.98,14090.0,123.9846,124.2879,123.9356,124.2586,14090.0
2024-07-10 12:55:00,126.98,126.98,126.77,126.89,8984.0,124.2586,124.2586,124.0531,124.1705,8984.0
2024-07-10 13:00:00,126.9,126.99,126.87,126.93,3810.0,124.1803,124.2684,124.1509,124.2096,3810.0
2024-07-10 13:05:00,126.93,126.94,126.77,126.8,4846.0,124.2096,124.2194,124.0531,124.0824,4846.0
2024-07-10 13:10:00,126.82,127.03,126.8,127.01,6913.0,124.102,124.3075,124.0824,124.2879,6913.0
2024-07-10 13:15:00,127.01,127.19,127.0,127.19,4260.0,124.2879,124.4641,124.2781,124.4641,4260.0
2024-07-10 13:20:00,127.19,127.24,126.84,126.84,7318.0,124.4641,124.513,124.1216,124.1216,7318.0
2024-07-10 13:25:00,126.87,126.9,126.74,126.85,3545.0,124.1509,124.1803,124.0237,124.1314,3545.0
2024-07-10 13:30:00,126.85,127.01,126.83,127.01,4936.0,124.1314,124.2879,124.1118,124.2879,4936.0
2024-07-10 13:35:00,127.04,127.15,127.04,127.14,4695.0,124.3173,124.4249,124.3173,124.4151,4695.0
2024-07-10 13:40:00,127.1,127.19,127.03,127.19,5860.0,124.376,124.4641,124.3075,124.4641,5860.0
2024-07-10 13:45:00,127.19,127.2,127.11,127.14,4550.0,124.4641,124.4738,124.3858,124.4151,4550.0
2024-07-10 13:50:00,127.15,127.3,127.12,127.3,6216.0,124.4249,124.5717,124.3956,124.5717,6216.0
2024-07-10 13:55:00,127.31,127.33,127.16,127.19,5761.0,124.5815,124.6011,124.4347,124.4641,5761.0
2024-07-10 14:00:00,127.23,127.23,127.04,127.04,7442.0,124.5032,124.5032,124.3173,124.3173,7442.0
2024-07-10 14:05:00,127.02,127.1,126.93,127.0,4973.0,124.2977,124.376,124.2096,124.2781,4973.0
2024-07-10 14:10:00,126.97,127.0,126.84,126.93,6134.0,124.2488,124.2781,124.1216,124.2096,6134.0
2024-07-10 14:15:00,126.93,127.25,126.92,127.16,10061.0,124.2096,124.5228,124.1999,124.4347,10061.0
2024-07-10 14:20:00,127.08,127.08,126.82,126.82,3053.0,124.3564,124.3564,124.102,124.102,3053.0
2024-07-10 14:25:00,126.83,126.88,126.76,126.78,7034.0,124.1118,124.1607,124.0433,124.0629,7034.0
2024-07-10 14:30:00,126.8,127.03,126.8,127.02,5926.0,124.0824,124.3075,124.0824,124.2977,5926.0
2024-07-10 14:35:00,127.02,127.18,126.97,127.11,10549.0,124.2977,124.4543,124.2488,124.3858,10549.0
2024-07-10 14:40:00,127.11,127.23,127.04,127.14,8742.0,124.3858,124.5032,124.3173,124.4151,8742.0
2024-07-10 14:45:00,127.14,127.2,127.08,127.09,19003.0,124.4151,124.4738,124.3564,124.3662,19003.0
2024-07-10 14:50:00,127.09,127.16,127.08,127.11,6203.0,124.3662,124.4347,124.3564,124.3858,6203.0
2024-07-10 14:55:00,127.11,127.21,127.09,127.14,5476.0,124.3858,124.4836,124.3662,124.4151,5476.0
2024-07-10 15:00:00,127.2,127.59,127.2,127.54,15124.0,124.4738,124.8555,124.4738,124.8066,15124.0
2024-07-10 15:05:00,127.54,127.54,127.44,127.45,5674.0,124.8066,124.8066,124.7087,124.7185,5674.0
2024-07-10 15:10:00,127.48,127.52,127.29,127.4,10597.0,124.7478,124.787,124.5619,124.6696,10597.0
2024-07-10 15:15:00,127.4,127.7,127.35,127.62,15327.0,124.6696,124.9631,124.6206,124.8848,15327.0
2024-07-10 15:20:00,127.62,127.65,127.54,127.64,5300.0,124.8848,124.9142,124.8066,124.9044,5300.0
2024-07-10 15:25:00,127.64,127.69,127.44,127.44,7468.0,124.9044,124.9533,124.7087,124.7087,7468.0
2024-07-10 15:30:00,127.47,127.51,127.26,127.48,12330.0,124.7381,124.7772,124.5326,124.7478,12330.0
2024-07-10 15:35:00,127.48,127.78,127.46,127.78,19363.0,124.7478,125.0414,124.7283,125.0414,19363.0
2024-07-10 15:40:00,127.73,127.8,127.59,127.64,13043.0,124.9925,125.061,124.8555,124.9044,13043.0
2024-07-10 15:45:00,127.64,127.71,127.37,127.45,17315.0,124.9044,124.9729,124.6402,124.7185,17315.0
2024-07-10 15:50:00,127.47,127.57,127.31,127.33,45652.0,124.7381,124.8359,124.5815,124.6011,45652.0
2024-07-10 15:55:00,127.33,127.61,127.24,127.5,122491.0,124.6011,124.8751,124.513,124.7674,122491.0
2024-07-11 09:30:00,128.34,128.73,127.79,128.46,20225.0,125.5894,125.9711,125.0512,125.7068,20225.0
2024-07-11 09:35:00,128.5,128.6,128.05,128.18,5965.0,125.746,125.8438,125.3056,125.4328,5965.0
2024-07-11 09:40:00,128.28,128.43,128.06,128.23,14301.0,125.5307,125.6775,125.3154,125.4818,14301.0
2024-07-11 09:45:00,128.08,128.85,128.08,128.69,8814.0,125.335,126.0885,125.335,125.9319,8814.0
2024-07-11 09:50:00,128.69,129.12,128.68,129.09,10740.0,125.9319,126.3527,125.9221,126.3233,10740.0
2024-07-11 09:55:00,129.02,129.22,128.81,129.16,5402.0,126.2548,126.4506,126.0493,126.3918,5402.0
2024-07-11 10:00:00,129.16,130.19,129.14,130.13,24186.0,126.3918,127.3998,126.3723,127.3411,24186.0
2024-07-11 10:05:00,130.13,130.66,130.13,130.65,13510.0,127.3411,127.8597,127.3411,127.8499,13510.0
2024-07-11 10:10:00,130.72,130.88,130.59,130.72,10899.0,127.9184,128.075,127.7912,127.9184,10899.0
2024-07-11 10:15:00,130.79,131.14,130.64,130.75,28631.0,127.9869,128.3294,127.8401,127.9478,28631.0
2024-07-11 10:20:00,130.65,130.9,130.37,130.53,20843.0,127.8499,128.0946,127.5759,127.7325,20843.0
2024-07-11 10:25:00,130.45,130.62,130.36,130.61,7062.0,127.6542,127.8206,127.5661,127.8108,7062.0
2024-07-11 10:30:00,130.61,131.09,130.61,130.96,18946.0,127.8108,128.2805,127.8108,128.1533,18946.0
2024-07-11 10:35:00,130.88,131.56,130.88,131.44,36957.0,128.075,128.7404,128.075,128.623,36957.0
2024-07-11 10:40:00,131.44,131.57,131.23,131.28,17938.0,128.623,128.7502,128.4175,128.4664,17938.0
2024-07-11 10:45:00,131.28,131.8,131.2,131.64,10063.0,128.4664,128.9753,128.3881,128.8187,10063.0
2024-07-11 10:50:00,131.57,131.87,131.56,131.67,7950.0,128.7502,129.0438,128.7404,128.848,7950.0
2024-07-11 10:55:00,131.67,131.72,131.47,131.56,10582.0,128.848,128.897,128.6523,128.7404,10582.0
2024-07-11 11:00:00,131.58,131.71,131.44,131.69,14629.0,128.76,128.8872,128.623,128.8676,14629.0
2024-07-11 11:05:00,131.71,131.98,131.71,131.86,14496.0,128.8872,129.1514,128.8872,129.034,14496.0
2024-07-11 11:10:00,131.82,131.88,131.65,131.72,26677.0,128.9948,129.0535,128.8285,128.897,26677.0
2024-07-11 11:15:00,131.74,132.14,131.69,132.13,8436.0,128.9165,129.308,128.8676,129.2982,8436.0
2024-07-11 11:20:00,132.17,132.31,131.89,131.98,11125.0,129.3373,129.4743,129.0633,129.1514,11125.0
2024-07-11 11:25:00,132.03,132.15,131.95,132.15,8729.0,129.2003,129.3178,129.122,129.3178,8729.0
2024-07-11 11:30:00,132.15,132.18,131.88,131.97,43824.0,129.3178,129.3471,129.0535,129.1416,43824.0
2024-07-11 11:35:00,131.95,132.12,131.8,132.12,8907.0,129.122,129.2884,128.9753,129.2884,8907.0
2024-07-11 11:40:00,132.11,132.15,132.02,132.03,8572.0,129.2786,129.3178,129.1905,129.2003,8572.0
2024-07-11 11:45:00,132.01,132.15,131.97,132.08,6400.0,129.1808,129.3178,129.1416,129.2493,6400.0
2024-07-11 11:50:00,132.08,132.22,132.04,132.18,22784.0,129.2493,129.3863,129.2101,129.3471,22784.0
2024-07-11 11:55:00,132.18,132.23,131.91,132.04,11741.0,129.3471,129.396,129.0829,129.2101,11741.0
2024-07-11 12:00:00,132.05,132.05,131.85,131.96,15468.0,129.2199,129.2199,129.0242,129.1318,15468.0
2024-07-11 12:05:00,131.98,131.99,131.77,131.95,8266.0,129.1514,129.1612,128.9459,129.122,8266.0
2024-07-11 12:10:00,131.94,131.97,131.62,131.62,3389.0,129.1123,129.1416,128.7991,128.7991,3389.0
2024-07-11 12:15:00,131.64,131.69,131.46,131.5,4423.0,128.8187,128.8676,128.6425,128.6817,4423.0
2024-07-11 12:20:00,131.49,131.76,131.43,131.76,8358.0,128.6719,128.9361,128.6132,128.9361,8358.0
2024-07-11 12:25:00,131.73,131.81,131.64,131.78,3701.0,128.9068,128.985,128.8187,128.9557,3701.0
2024-07-11 12:30:00,131.78,132.0,131.76,131.89,7312.0,128.9557,129.171,128.9361,129.0633,7312.0
2024-07-11 12:35:00,131.85,131.9,131.68,131.9,8199.0,129.0242,129.0731,128.8578,129.0731,8199.0
2024-07-11 12:40:00,131.86,131.94,131.8,131.94,3037.0,129.034,129.1123,128.9753,129.1123,3037.0
2024-07-11 12:45:00,131.9,131.9,131.74,131.85,6761.0,129.0731,129.0731,128.9165,129.0242,6761.0
2024-07-11 12:50:00,131.85,131.97,131.84,131.86,7596.0,129.0242,129.1416,129.0144,129.034,7596.0
2024-07-11 12:55:00,131.89,132.09,131.84,132.08,6555.0,129.0633,129.259,129.0144,129.2493,6555.0
2024-07-11 13:00:00,132.07,132.08,131.8,131.92,5161.0,129.2395,129.2493,128.9753,129.0927,5161.0
2024-07-11 13:05:00,131.83,131.93,131.83,131.84,3500.0,129.0046,129.1025,129.0046,129.0144,3500.0
2024-07-11 13:10:00,131.84,131.98,131.79,131.98,2977.0,129.0144,129.1514,128.9655,129.1514,2977.0
2024-07-11 13:15:00,131.97,131.97,131.59,131.61,4775.0,129.1416,129.1416,128.7698,128.7893,4775.0
2024-07-11 13:20:00,131.67,131.67,131.29,131.31,4052.0,128.848,128.848,128.4762,128.4958,4052.0
2024-07-11 13:25:00,131.31,131.4,131.22,131.3,7601.0,128.4958,128.5838,128.4077,128.486,7601.0
2024-07-11 13:30:00,131.16,131.33,131.12,131.33,4141.0,128.349,128.5153,128.3098,128.5153,4141.0
2024-07-11 13:35:00,131.27,131.27,131.15,131.16,4643.0,128.4566,128.4566,128.3392,128.349,4643.0
2024-07-11 13:40:00,131.19,131.23,131.03,131.03,10197.0,128.3783,128.4175,128.2218,128.2218,10197.0
2024-07-11 13:45:00,131.08,131.16,131.06,131.11,4068.0,128.2707,128.349,128.2511,128.3001,4068.0
2024-07-11 13:50:00,131.13,131.28,131.13,131.27,5724.0,128.3196,128.4664,128.3196,128.4566,5724.0
2024-07-11 13:55:00,131.28,131.31,131.13,131.13,6546.0,128.4664,128.4958,128.3196,128.3196,6546.0
2024-07-11 14:00:00,131.18,131.21,130.95,130.95,5519.0,128.3686,128.3979,128.1435,128.1435,5519.0
2024-07-11 14:05:00,130.96,131.0,130.7,130.7,5441.0,128.1533,128.1924,127.8988,127.8988,5441.0
2024-07-11 14:10:00,130.62,130.91,130.61,130.84,22035.0,127.8206,128.1043,127.8108,128.0358,22035.0
2024-07-11 14:15:00,130.81,130.84,130.65,130.78,6528.0,128.0065,128.0358,127.8499,127.9771,6528.0
2024-07-11 14:20:00,130.75,130.85,130.72,130.83,21978.0,127.9478,128.0456,127.9184,128.0261,21978.0
2024-07-11 14:25:00,130.83,130.97,130.82,130.96,8497.0,128.0261,128.1631,128.0163,128.1533,8497.0
2024-07-11 14:30:00,130.95,130.98,130.86,130.9,6701.0,128.1435,128.1728,128.0554,128.0946,6701.0
2024-07-11 14:35:00,130.89,130.92,130.8,130.92,10773.0,128.0848,128.1141,127.9967,128.1141,10773.0
2024-07-11 14:40:00,130.88,131.03,130.83,130.88,9866.0,128.075,128.2218,128.0261,128.075,9866.0
2024-07-11 14:45:00,130.93,130.94,130.82,130.82,7263.0,128.1239,128.1337,128.0163,128.0163,7263.0
2024-07-11 14:50:00,130.86,131.02,130.86,130.97,11440.0,128.0554,128.212,128.0554,128.1631,11440.0
2024-07-11 14:55:00,130.98,131.03,130.85,130.9,9526.0,128.1728,128.2218,128.0456,128.0946,9526.0
2024-07-11 15:00:00,130.9,130.94,130.8,130.83,6661.0,128.0946,128.1337,127.9967,128.0261,6661.0
2024-07-11 15:05:00,130.81,130.84,130.69,130.72,13171.0,128.0065,128.0358,127.8891,127.9184,13171.0
2024-07-11 15:10:00,130.74,130.76,130.57,130.76,11686.0,127.938,127.9576,127.7716,127.9576,11686.0
2024-07-11 15:15:00,130.8,130.83,130.68,130.81,31679.0,127.9967,128.0261,127.8793,128.0065,31679.0
2024-07-11 15:20:00,130.8,130.82,130.68,130.81,12830.0,127.9967,128.0163,127.8793,128.0065,12830.0
2024-07-11 15:25:00,130.83,131.17,130.75,131.11,19784.0,128.0261,128.3588,127.9478,128.3001,19784.0
2024-07-11 15:30:00,131.17,131.45,131.14,131.33,10821.0,128.3588,128.6328,128.3294,128.5153,10821.0
2024-07-11 15:35:00,131.33,131.57,131.22,131.54,11885.0,128.5153,128.7502,128.4077,128.7208,11885.0
2024-07-11 15:40:00,131.54,131.85,131.51,131.85,36614.0,128.7208,129.0242,128.6915,129.0242,36614.0
2024-07-11 15:45:00,131.81,131.86,131.46,131.52,38622.0,128.985,129.034,128.6425,128.7013,38622.0
2024-07-11 15:50:00,131.47,131.66,131.36,131.47,74763.0,128.6523,128.8383,128.5447,128.6523,74763.0
2024-07-11 15:55:00,131.48,131.86,131.32,131.54,193548.0,128.6621,129.034,128.5055,128.7208,193548.0
2024-07-12 09:30:00,132.32,133.39,132.22,133.35,31578.0,129.4841,130.5312,129.3863,130.492,31578.0
2024-07-12 09:35:00,133.25,133.77,132.9,133.16,8165.0,130.3942,130.903,130.0517,130.3061,8165.0
2024-07-12 09:40:00,133.16,133.43,132.77,133.39,5952.0,130.3061,130.5703,129.9245,130.5312,5952.0
2024-07-12 09:45:00,133.28,133.28,132.7,132.78,13299.0,130.4235,130.4235,129.856,129.9343,13299.0
2024-07-12 09:50:00,132.78,132.78,132.04,132.58,26174.0,129.9343,129.9343,129.2101,129.7385,26174.0
2024-07-12 09:55:00,132.71,132.92,132.38,132.38,7377.0,129.8658,130.0713,129.5428,129.5428,7377.0
2024-07-12 10:00:00,132.5,133.01,132.37,132.92,22676.0,129.6603,130.1593,129.533,130.0713,22676.0
2024-07-12 10:05:00,133.05,133.43,132.97,133.13,9449.0,130.1985,130.5703,130.1202,130.2768,9449.0
2024-07-12 10:10:00,133.32,133.73,133.3,133.61,19365.0,130.4627,130.8639,130.4431,130.7465,19365.0
2024-07-12 10:15:00,133.61,134.03,133.48,133.99,8527.0,130.7465,131.1575,130.6193,131.1183,8527.0
2024-07-12 10:20:00,134.06,135.17,133.92,135.17,40129.0,131.1868,132.273,131.0498,132.273,40129.0
2024-07-12 10:25:00,135.17,135.28,134.95,135.12,23223.0,132.273,132.3807,132.0578,132.2241,23223.0
2024-07-12 10:30:00,135.08,135.37,135.01,135.26,19135.0,132.185,132.4688,132.1165,132.3611,19135.0
2024-07-12 10:35:00,135.08,135.46,134.94,135.22,13699.0,132.185,132.5568,132.048,132.322,13699.0
2024-07-12 10:40:00,135.22,135.22,134.77,135.01,9458.0,132.322,132.322,131.8816,132.1165,9458.0
2024-07-12 10:45:00,134.93,135.27,134.78,134.85,15108.0,132.0382,132.3709,131.8914,131.9599,15108.0
2024-07-12 10:50:00,134.85,134.91,134.32,134.51,20432.0,131.9599,132.0186,131.4413,131.6272,20432.0
2024-07-12 10:55:00,134.6,134.74,134.3,134.39,15023.0,131.7153,131.8523,131.4217,131.5098,15023.0
2024-07-12 11:00:00,134.45,134.49,134.16,134.42,19180.0,131.5685,131.6076,131.2847,131.5391,19180.0
2024-07-12 11:05:00,134.42,134.61,134.26,134.58,11693.0,131.5391,131.725,131.3825,131.6957,11693.0
2024-07-12 11:10:00,134.58,134.58,134.36,134.37,3501.0,131.6957,131.6957,131.4804,131.4902,3501.0
2024-07-12 11:15:00,134.38,134.45,134.28,134.31,5311.0,131.5,131.5685,131.4021,131.4315,5311.0
2024-07-12 11:20:00,134.35,134.76,134.31,134.57,20057.0,131.4706,131.8718,131.4315,131.6859,20057.0
2024-07-12 11:25:00,134.55,134.55,134.1,134.35,17924.0,131.6663,131.6663,131.226,131.4706,17924.0
2024-07-12 11:30:00,134.34,134.34,134.25,134.34,500.0,131.4608,131.4608,131.3728,131.4608,500.0
2024-07-12 11:35:00,134.29,134.34,134.03,134.04,4164.0,131.4119,131.4608,131.1575,131.1673,4164.0
2024-07-12 11:40:00,134.05,134.24,134.03,134.23,5870.0,131.177,131.363,131.1575,131.3532,5870.0
2024-07-12 11:45:00,134.17,134.19,134.02,134.03,7064.0,131.2945,131.314,131.1477,131.1575,7064.0
2024-07-12 11:50:00,133.97,133.97,133.89,133.94,600.0,131.0988,131.0988,131.0205,131.0694,600.0
2024-07-12 11:55:00,133.99,134.28,133.92,134.15,14299.0,131.1183,131.4021,131.0498,131.2749,14299.0
2024-07-12 12:00:00,134.01,134.17,134.01,134.12,3603.0,131.1379,131.2945,131.1379,131.2455,3603.0
2024-07-12 12:05:00,134.19,134.2,134.01,134.06,6739.0,131.314,131.3238,131.1379,131.1868,6739.0
2024-07-12 12:10:00,134.09,134.2,133.9,133.93,4975.0,131.2162,131.3238,131.0303,131.0596,4975.0
2024-07-12 12:15:00,133.92,134.09,133.92,133.98,5746.0,131.0498,131.2162,131.0498,131.1085,5746.0
2024-07-12 12:20:00,134.01,134.03,133.82,133.84,3000.0,131.1379,131.1575,130.952,130.9715,3000.0
2024-07-12 12:25:00,133.9,133.9,133.62,133.62,2100.0,131.0303,131.0303,130.7563,130.7563,2100.0
2024-07-12 12:30:00,133.65,133.72,133.45,133.46,3526.0,130.7856,130.8541,130.5899,130.5997,3526.0
2024-07-12 12:35:00,133.45,133.56,133.43,133.5,3201.0,130.5899,130.6975,130.5703,130.6388,3201.0
2024-07-12 12:40:00,133.53,133.56,133.46,133.56,3722.0,130.6682,130.6975,130.5997,130.6975,3722.0
2024-07-12 12:45:00,133.47,133.53,133.4,133.53,6349.0,130.6095,130.6682,130.541,130.6682,6349.0
2024-07-12 12:50:00,133.5,133.73,133.5,133.68,5157.0,130.6388,130.8639,130.6388,130.815,5157.0
2024-07-12 12:55:00,133.69,133.83,133.59,133.76,8744.0,130.8248,130.9618,130.7269,130.8933,8744.0
2024-07-12 13:00:00,133.71,133.75,133.56,133.62,9700.0,130.8443,130.8835,130.6975,130.7563,9700.0
2024-07-12 13:05:00,133.61,133.61,133.53,133.57,5206.0,130.7465,130.7465,130.6682,130.7073,5206.0
2024-07-12 13:10:00,133.56,133.76,133.56,133.72,6590.0,130.6975,130.8933,130.6975,130.8541,6590.0
2024-07-12 13:15:00,133.75,134.14,133.75,134.08,15655.0,130.8835,131.2651,130.8835,131.2064,15655.0
2024-07-12 13:20:00,134.11,134.36,134.08,134.22,6721.0,131.2358,131.4804,131.2064,131.3434,6721.0
2024-07-12 13:25:00,134.22,134.22,134.08,134.19,7128.0,131.3434,131.3434,131.2064,131.314,7128.0
2024-07-12 13:30:00,134.15,134.23,134.15,134.21,2746.0,131.2749,131.3532,131.2749,131.3336,2746.0
2024-07-12 13:35:00,134.15,134.35,134.13,134.19,7268.0,131.2749,131.4706,131.2553,131.314,7268.0
2024-07-12 13:40:00,134.16,134.16,134.06,134.13,3428.0,131.2847,131.2847,131.1868,131.2553,3428.0
2024-07-12 13:45:00,134.14,134.14,134.0,134.04,1704.0,131.2651,131.2651,131.1281,131.1673,1704.0
2024-07-12 13:50:00,134.04,134.15,133.99,134.03,6724.0,131.1673,131.2749,131.1183,131.1575,6724.0
2024-07-12 13:55:00,133.97,134.29,133.97,134.03,8669.0,131.0988,131.4119,131.0988,131.1575,8669.0
2024-07-12 14:00:00,133.97,134.26,133.96,134.19,6290.0,131.0988,131.3825,131.089,131.314,6290.0
2024-07-12 14:05:00,134.24,134.27,133.99,134.03,6587.0,131.363,131.3923,131.1183,131.1575,6587.0
2024-07-12 14:10:00,134.0,134.1,133.79,133.8,32221.0,131.1281,131.226,130.9226,130.9324,32221.0
2024-07-12 14:15:00,133.75,133.85,133.68,133.82,4758.0,130.8835,130.9813,130.815,130.952,4758.0
2024-07-12 14:20:00,133.88,133.93,133.59,133.65,4343.0,131.0107,131.0596,130.7269,130.7856,4343.0
2024-07-12 14:25:00,133.63,133.91,133.57,133.85,8874.0,130.766,131.04,130.7073,130.9813,8874.0
2024-07-12 14:30:00,133.86,133.9,133.68,133.72,3250.0,130.9911,131.0303,130.815,130.8541,3250.0
2024-07-12 14:35:00,133.67,133.8,133.59,133.77,5061.0,130.8052,130.9324,130.7269,130.903,5061.0
2024-07-12 14:40:00,133.77,133.8,133.52,133.56,6768.0,130.903,130.9324,130.6584,130.6975,6768.0
2024-07-12 14:45:00,133.61,133.61,133.53,133.59,1034.0,130.7465,130.7465,130.6682,130.7269,1034.0
2024-07-12 14:50:00,133.56,133.63,133.5,133.63,4131.0,130.6975,130.766,130.6388,130.766,4131.0
2024-07-12 14:55:00,133.62,133.82,133.58,133.75,10251.0,130.7563,130.952,130.7171,130.8835,10251.0
2024-07-12 15:00:00,133.74,133.74,133.62,133.65,2323.0,130.8737,130.8737,130.7563,130.7856,2323.0
2024-07-12 15:05:00,133.62,133.65,133.49,133.52,3700.0,130.7563,130.7856,130.629,130.6584,3700.0
2024-07-12 15:10:00,133.52,133.58,133.52,133.53,5845.0,130.6584,130.7171,130.6584,130.6682,5845.0
2024-07-12 15:15:00,133.56,133.61,133.53,133.56,5648.0,130.6975,130.7465,130.6682,130.6975,5648.0
2024-07-12 15:20:00,133.53,133.65,133.48,133.5,9180.0,130.6682,130.7856,130.6193,130.6388,9180.0
2024-07-12 15:25:00,133.48,133.54,133.37,133.37,7552.0,130.6193,130.678,130.5116,130.5116,7552.0
2024-07-12 15:30:00,133.34,133.46,133.23,133.36,8169.0,130.4823,130.5997,130.3746,130.5018,8169.0
2024-07-12 15:35:00,133.3,133.51,133.24,133.39,11001.0,130.4431,130.6486,130.3844,130.5312,11001.0
2024-07-12 15:40:00,133.36,133.4,133.13,133.17,18810.0,130.5018,130.541,130.2768,130.3159,18810.0
2024-07-12 15:45:00,133.15,133.15,132.89,132.94,30623.0,130.2963,130.2963,130.0419,130.0908,30623.0
2024-07-12 15:50:00,132.92,132.95,132.69,132.82,38612.0,130.0713,130.1006,129.8462,129.9734,38612.0
2024-07-12 15:55:00,132.8,132.81,132.33,132.42,112257.0,129.9538,129.9636,129.4939,129.582,112257.0
2024-07-15 09:30:00,132.48,132.48,128.52,128.87,44101.0,129.6407,129.6407,125.7656,126.1081,44101.0
2024-07-15 09:35:00,128.58,129.76,128.23,129.58,27308.0,125.8243,126.979,125.4818,126.8028,27308.0
2024-07-15 09:40:00,129.61,129.64,128.32,128.74,28549.0,126.8322,126.8616,125.5698,125.9808,28549.0
2024-07-15 09:45:00,128.64,128.78,127.34,128.2,54434.0,125.883,126.02,124.6108,125.4524,54434.0
2024-07-15 09:50:00,128.14,128.22,126.84,126.92,39923.0,125.3937,125.472,124.1216,124.1999,39923.0
2024-07-15 09:55:00,126.96,127.67,126.63,127.65,29627.0,124.239,124.9338,123.9161,124.9142,29627.0
2024-07-15 10:00:00,127.57,127.62,127.09,127.32,24653.0,124.8359,124.8848,124.3662,124.5913,24653.0
2024-07-15 10:05:00,127.3,127.36,126.86,127.17,22978.0,124.5717,124.6304,124.1411,124.4445,22978.0
2024-07-15 10:10:00,127.2,127.92,127.2,127.81,37328.0,124.4738,125.1784,124.4738,125.0708,37328.0
2024-07-15 10:15:00,127.88,128.32,127.59,128.0,37198.0,125.1393,125.5698,124.8555,125.2567,37198.0
2024-07-15 10:20:00,128.14,128.37,127.75,127.9,17581.0,125.3937,125.6188,125.0121,125.1588,17581.0
2024-07-15 10:25:00,127.82,128.12,127.8,128.11,10115.0,125.0806,125.3741,125.061,125.3643,10115.0
2024-07-15 10:30:00,128.02,128.57,128.0,128.05,10856.0,125.2763,125.8145,125.2567,125.3056,10856.0
2024-07-15 10:35:00,128.11,128.39,127.74,127.92,11202.0,125.3643,125.6383,125.0023,125.1784,11202.0
2024-07-15 10:40:00,127.85,128.4,127.85,128.14,15418.0,125.1099,125.6481,125.1099,125.3937,15418.0
2024-07-15 10:45:00,128.02,128.04,127.45,127.8,28371.0,125.2763,125.2958,124.7185,125.061,28371.0
2024-07-15 10:50:00,127.8,128.14,127.73,128.14,4856.0,125.061,125.3937,124.9925,125.3937,4856.0
2024-07-15 10:55:00,128.13,128.13,127.76,127.78,7814.0,125.3839,125.3839,125.0218,125.0414,7814.0
2024-07-15 11:00:00,127.79,128.16,127.75,128.02,8839.0,125.0512,125.4133,125.0121,125.2763,8839.0
2024-07-15 11:05:00,127.94,128.0,127.6,127.65,11462.0,125.198,125.2567,124.8653,124.9142,11462.0
2024-07-15 11:10:00,127.63,127.95,127.54,127.8,8781.0,124.8946,125.2078,124.8066,125.061,8781.0
2024-07-15 11:15:00,127.83,128.02,127.82,127.97,12016.0,125.0903,125.2763,125.0806,125.2273,12016.0
2024-07-15 11:20:00,127.97,128.43,127.96,128.34,8530.0,125.2273,125.6775,125.2176,125.5894,8530.0
2024-07-15 11:25:00,128.23,128.69,128.22,128.66,17551.0,125.4818,125.9319,125.472,125.9026,17551.0
2024-07-15 11:30:00,128.72,128.98,128.33,128.5,20760.0,125.9613,126.2157,125.5796,125.746,20760.0
2024-07-15 11:35:00,128.59,128.76,128.55,128.6,7045.0,125.8341,126.0004,125.7949,125.8438,7045.0
2024-07-15 11:40:00,128.6,129.0,128.6,128.73,7672.0,125.8438,126.2353,125.8438,125.9711,7672.0
2024-07-15 11:45:00,128.81,129.07,128.73,128.81,9460.0,126.0493,126.3038,125.9711,126.0493,9460.0
2024-07-15 11:50:00,128.88,128.95,128.73,128.91,10818.0,126.1178,126.1863,125.9711,126.1472,10818.0
2024-07-15 11:55:00,128.94,128.99,128.63,128.67,11158.0,126.1766,126.2255,125.8732,125.9123,11158.0
2024-07-15 12:00:00,128.67,128.67,128.41,128.45,6014.0,125.9123,125.9123,125.6579,125.6971,6014.0
2024-07-15 12:05:00,128.41,128.71,128.31,128.45,13474.0,125.6579,125.9515,125.5601,125.6971,13474.0
2024-07-15 12:10:00,128.38,128.42,128.28,128.29,3680.0,125.6286,125.6677,125.5307,125.5405,3680.0
2024-07-15 12:15:00,128.29,128.29,127.97,128.03,8813.0,125.5405,125.5405,125.2273,125.2861,8813.0
2024-07-15 12:20:00,128.02,128.11,127.95,128.07,13265.0,125.2763,125.3643,125.2078,125.3252,13265.0
2024-07-15 12:25:00,128.07,128.25,128.0,128.06,9732.0,125.3252,125.5013,125.2567,125.3154,9732.0
2024-07-15 12:30:00,128.02,128.05,127.85,127.87,7303.0,125.2763,125.3056,125.1099,125.1295,7303.0
2024-07-15 12:35:00,127.86,128.03,127.76,127.88,27297.0,125.1197,125.2861,125.0218,125.1393,27297.0
2024-07-15 12:40:00,127.83,127.92,127.55,127.55,30010.0,125.0903,125.1784,124.8163,124.8163,30010.0
2024-07-15 12:45:00,127.59,127.71,127.07,127.19,19443.0,124.8555,124.9729,124.3466,124.4641,19443.0
2024-07-15 12:50:00,127.18,127.43,127.12,127.34,11753.0,124.4543,124.6989,124.3956,124.6108,11753.0
2024-07-15 12:55:00,127.37,127.4,127.09,127.09,13437.0,124.6402,124.6696,124.3662,124.3662,13437.0
2024-07-15 13:00:00,127.17,127.3,127.09,127.17,9529.0,124.4445,124.5717,124.3662,124.4445,9529.0
2024-07-15 13:05:00,127.26,127.39,127.17,127.32,7907.0,124.5326,124.6598,124.4445,124.5913,7907.0
2024-07-15 13:10:00,127.45,127.45,126.79,126.92,13524.0,124.7185,124.7185,124.0726,124.1999,13524.0
2024-07-15 13:15:00,126.97,127.18,126.93,127.03,4031.0,124.2488,124.4543,124.2096,124.3075,4031.0
2024-07-15 13:20:00,127.15,127.15,126.88,127.09,9279.0,124.4249,124.4249,124.1607,124.3662,9279.0
2024-07-15 13:25:00,127.14,127.29,127.14,127.2,3251.0,124.4151,124.5619,124.4151,124.4738,3251.0
2024-07-15 13:30:00,127.21,127.27,127.0,127.02,3496.0,124.4836,124.5423,124.2781,124.2977,3496.0
2024-07-15 13:35:00,127.09,127.11,126.98,127.11,5238.0,124.3662,124.3858,124.2586,124.3858,5238.0
2024-07-15 13:40:00,127.18,127.27,126.9,126.9,6133.0,124.4543,124.5423,124.1803,124.1803,6133.0
2024-07-15 13:45:00,126.9,127.0,126.81,126.81,8121.0,124.1803,124.2781,124.0922,124.0922,8121.0
2024-07-15 13:50:00,126.85,127.04,126.84,126.91,5715.0,124.1314,124.3173,124.1216,124.1901,5715.0
2024-07-15 13:55:00,126.95,127.02,126.76,126.76,5087.0,124.2292,124.2977,124.0433,124.0433,5087.0
2024-07-15 14:00:00,126.75,126.75,126.41,126.63,10957.0,124.0335,124.0335,123.7008,123.9161,10957.0
2024-07-15 14:05:00,126.62,126.73,126.55,126.62,6324.0,123.9063,124.0139,123.8378,123.9063,6324.0
2024-07-15 14:10:00,126.64,126.66,126.56,126.63,4934.0,123.9259,123.9454,123.8476,123.9161,4934.0
2024-07-15 14:15:00,126.64,126.74,126.59,126.65,4821.0,123.9259,124.0237,123.8769,123.9356,4821.0
2024-07-15 14:20:00,126.72,126.83,126.69,126.79,4508.0,124.0041,124.1118,123.9748,124.0726,4508.0
2024-07-15 14:25:00,126.82,126.87,126.65,126.82,6962.0,124.102,124.1509,123.9356,124.102,6962.0
2024-07-15 14:30:00,126.83,126.88,126.69,126.79,4843.0,124.1118,124.1607,123.9748,124.0726,4843.0
2024-07-15 14:35:00,126.85,126.85,126.31,126.4,11369.0,124.1314,124.1314,123.6029,123.691,11369.0
2024-07-15 14:40:00,126.38,126.49,126.34,126.41,6063.0,123.6714,123.7791,123.6323,123.7008,6063.0
2024-07-15 14:45:00,126.42,126.52,126.37,126.41,13728.0,123.7106,123.8084,123.6616,123.7008,13728.0
2024-07-15 14:50:00,126.36,126.46,126.36,126.42,6698.0,123.6519,123.7497,123.6519,123.7106,6698.0
2024-07-15 14:55:00,126.42,126.45,126.2,126.28,16867.0,123.7106,123.7399,123.4953,123.5736,16867.0
2024-07-15 15:00:00,126.31,126.32,126.13,126.3,9185.0,123.6029,123.6127,123.4268,123.5931,9185.0
2024-07-15 15:05:00,126.29,126.67,126.22,126.53,17368.0,123.5834,123.9552,123.5149,123.8182,17368.0
2024-07-15 15:10:00,126.53,126.84,126.52,126.82,15330.0,123.8182,124.1216,123.8084,124.102,15330.0
2024-07-15 15:15:00,126.8,126.8,126.46,126.62,18902.0,124.0824,124.0824,123.7497,123.9063,18902.0
2024-07-15 15:20:00,126.6,126.64,126.48,126.56,17369.0,123.8867,123.9259,123.7693,123.8476,17369.0
2024-07-15 15:25:00,126.55,126.59,126.41,126.55,15387.0,123.8378,123.8769,123.7008,123.8378,15387.0
2024-07-15 15:30:00,126.53,126.57,126.21,126.32,31733.0,123.8182,123.8574,123.5051,123.6127,31733.0
2024-07-15 15:35:00,126.32,126.39,126.2,126.22,19911.0,123.6127,123.6812,123.4953,123.5149,19911.0
2024-07-15 15:40:00,126.23,126.24,125.81,125.9,62918.0,123.5246,123.5344,123.1136,123.2017,62918.0
2024-07-15 15:45:00,125.9,125.92,125.61,125.61,65160.0,123.2017,123.2213,122.9179,122.9179,65160.0
2024-07-15 15:50:00,125.65,126.28,125.61,126.25,116556.0,122.9571,123.5736,122.9179,123.5442,116556.0
2024-07-15 15:55:00,126.25,126.98,126.21,126.96,221091.0,123.5442,124.2586,123.5051,124.239,221091.0
2024-07-16 09:30:00,127.0,127.12,126.28,126.6,25051.0,124.2781,124.3956,123.5736,123.8867,25051.0
2024-07-16 09:35:00,126.8,126.93,126.28,126.75,4714.0,124.0824,124.2096,123.5736,124.0335,4714.0
2024-07-16 09:40:00,126.86,127.32,126.81,127.32,15333.0,124.1411,124.5913,124.0922,124.5913,15333.0
2024-07-16 09:45:00,127.27,127.64,127.18,127.61,10920.0,124.5423,124.9044,124.4543,124.8751,10920.0
2024-07-16 09:50:00,127.62,127.73,127.38,127.63,21993.0,124.8848,124.9925,124.65,124.8946,21993.0
2024-07-16 09:55:00,127.66,127.99,127.61,127.9,18146.0,124.924,125.2469,124.8751,125.1588,18146.0
2024-07-16 10:00:00,127.9,128.6,127.88,128.52,19587.0,125.1588,125.8438,125.1393,125.7656,19587.0
2024-07-16 10:05:00,128.41,128.5,128.13,128.45,23272.0,125.6579,125.746,125.3839,125.6971,23272.0
2024-07-16 10:10:00,128.46,128.62,128.26,128.55,33918.0,125.7068,125.8634,125.5111,125.7949,33918.0
2024-07-16 10:15:00,128.61,128.61,128.06,128.06,10503.0,125.8536,125.8536,125.3154,125.3154,10503.0
2024-07-16 10:20:00,127.98,128.07,127.53,127.69,16703.0,125.2371,125.3252,124.7968,124.9533,16703.0
2024-07-16 10:25:00,127.61,127.74,127.5,127.5,6347.0,124.8751,125.0023,124.7674,124.7674,6347.0
2024-07-16 10:30:00,127.45,127.52,127.28,127.37,8376.0,124.7185,124.787,124.5521,124.6402,8376.0
2024-07-16 10:35:00,127.37,127.52,127.35,127.36,12878.0,124.6402,124.787,124.6206,124.6304,12878.0
2024-07-16 10:40:00,127.35,127.45,127.29,127.39,11172.0,124.6206,124.7185,124.5619,124.6598,11172.0
2024-07-16 10:45:00,127.41,127.47,127.15,127.2,8543.0,124.6793,124.7381,124.4249,124.4738,8543.0
2024-07-16 10:50:00,127.17,127.28,127.03,127.07,4500.0,124.4445,124.5521,124.3075,124.3466,4500.0
2024-07-16 10:55:00,127.07,127.24,126.99,127.24,14430.0,124.3466,124.513,124.2684,124.513,14430.0
2024-07-16 11:00:00,127.33,127.63,127.26,127.53,14523.0,124.6011,124.8946,124.5326,124.7968,14523.0
2024-07-16 11:05:00,127.48,127.57,127.4,127.54,5943.0,124.7478,124.8359,124.6696,124.8066,5943.0
2024-07-16 11:10:00,127.61,127.65,127.32,127.42,8459.0,124.8751,124.9142,124.5913,124.6891,8459.0
2024-07-16 11:15:00,127.39,127.48,127.33,127.44,6839.0,124.6598,124.7478,124.6011,124.7087,6839.0
2024-07-16 11:20:00,127.52,127.52,127.22,127.24,3897.0,124.787,124.787,124.4934,124.513,3897.0
2024-07-16 11:25:00,127.21,127.26,127.06,127.07,6689.0,124.4836,124.5326,124.3368,124.3466,6689.0
2024-07-16 11:30:00,127.02,127.06,126.93,127.0,3203.0,124.2977,124.3368,124.2096,124.2781,3203.0
2024-07-16 11:35:00,126.95,127.06,126.88,126.89,11512.0,124.2292,124.3368,124.1607,124.1705,11512.0
2024-07-16 11:40:00,126.86,127.08,126.86,127.01,3666.0,124.1411,124.3564,124.1411,124.2879,3666.0
2024-07-16 11:45:00,127.04,127.04,126.85,126.86,2729.0,124.3173,124.3173,124.1314,124.1411,2729.0
2024-07-16 11:50:00,127.04,127.15,126.97,127.03,3825.0,124.3173,124.4249,124.2488,124.3075,3825.0
2024-07-16 11:55:00,126.97,127.08,126.9,127.06,3066.0,124.2488,124.3564,124.1803,124.3368,3066.0
2024-07-16 12:00:00,127.03,127.03,126.91,127.0,1842.0,124.3075,124.3075,124.1901,124.2781,1842.0
2024-07-16 12:05:00,127.0,127.11,126.96,127.0,2696.0,124.2781,124.3858,124.239,124.2781,2696.0
2024-07-16 12:10:00,127.05,127.31,127.01,127.31,10608.0,124.3271,124.5815,124.2879,124.5815,10608.0
2024-07-16 12:15:00,127.36,127.49,127.35,127.42,1734.0,124.6304,124.7576,124.6206,124.6891,1734.0
2024-07-16 12:20:00,127.5,127.5,127.4,127.41,5568.0,124.7674,124.7674,124.6696,124.6793,5568.0
2024-07-16 12:25:00,127.41,127.45,127.25,127.45,13361.0,124.6793,124.7185,124.5228,124.7185,13361.0
2024-07-16 12:30:00,127.58,127.72,127.53,127.63,8076.0,124.8457,124.9827,124.7968,124.8946,8076.0
2024-07-16 12:35:00,127.73,127.86,127.67,127.75,11070.0,124.9925,125.1197,124.9338,125.0121,11070.0
2024-07-16 12:40:00,127.75,127.85,127.71,127.73,3362.0,125.0121,125.1099,124.9729,124.9925,3362.0
2024-07-16 12:45:00,127.8,127.84,127.71,127.8,3551.0,125.061,125.1001,124.9729,125.061,3551.0
2024-07-16 12:50:00,127.85,127.99,127.73,127.75,8422.0,125.1099,125.2469,124.9925,125.0121,8422.0
2024-07-16 12:55:00,127.72,127.89,127.72,127.76,5761.0,124.9827,125.1491,124.9827,125.0218,5761.0
2024-07-16 13:00:00,127.86,127.9,127.78,127.9,4333.0,125.1197,125.1588,125.0414,125.1588,4333.0
2024-07-16 13:05:00,127.85,127.9,127.7,127.83,19917.0,125.1099,125.1588,124.9631,125.0903,19917.0
2024-07-16 13:10:00,127.83,127.83,127.77,127.83,2939.0,125.0903,125.0903,125.0316,125.0903,2939.0
2024-07-16 13:15:00,127.87,127.92,127.71,127.76,5133.0,125.1295,125.1784,124.9729,125.0218,5133.0
2024-07-16 13:20:00,127.8,127.84,127.66,127.66,10013.0,125.061,125.1001,124.924,124.924,10013.0
2024-07-16 13:25:00,127.67,127.81,127.61,127.78,3603.0,124.9338,125.0708,124.8751,125.0414,3603.0
2024-07-16 13:30:00,127.78,127.94,127.73,127.94,10001.0,125.0414,125.198,124.9925,125.198,10001.0
2024-07-16 13:35:00,127.95,128.07,127.94,127.96,7456.0,125.2078,125.3252,125.198,125.2176,7456.0
2024-07-16 13:40:00,127.96,128.03,127.92,127.97,4244.0,125.2176,125.2861,125.1784,125.2273,4244.0
2024-07-16 13:45:00,127.95,127.96,127.83,127.83,9796.0,125.2078,125.2176,125.0903,125.0903,9796.0
2024-07-16 13:50:00,127.84,127.84,127.69,127.69,2134.0,125.1001,125.1001,124.9533,124.9533,2134.0
2024-07-16 13:55:00,127.68,127.93,127.65,127.88,14359.0,124.9436,125.1882,124.9142,125.1393,14359.0
2024-07-16 14:00:00,127.84,128.16,127.81,128.12,9629.0,125.1001,125.4133,125.0708,125.3741,9629.0
2024-07-16 14:05:00,128.16,128.27,127.98,127.98,4123.0,125.4133,125.5209,125.2371,125.2371,4123.0
2024-07-16 14:10:00,128.06,128.34,128.05,128.22,6446.0,125.3154,125.5894,125.3056,125.472,6446.0
2024-07-16 14:15:00,128.15,128.15,128.0,128.11,9657.0,125.4035,125.4035,125.2567,125.3643,9657.0
2024-07-16 14:20:00,128.11,128.55,128.11,128.53,9360.0,125.3643,125.7949,125.3643,125.7753,9360.0
2024-07-16 14:25:00,128.55,128.55,128.33,128.34,11058.0,125.7949,125.7949,125.5796,125.5894,11058.0
2024-07-16 14:30:00,128.34,128.4,128.21,128.3,7082.0,125.5894,125.6481,125.4622,125.5503,7082.0
2024-07-16 14:35:00,128.24,128.3,128.21,128.24,6585.0,125.4916,125.5503,125.4622,125.4916,6585.0
2024-07-16 14:40:00,128.26,128.3,128.23,128.23,4711.0,125.5111,125.5503,125.4818,125.4818,4711.0
2024-07-16 14:45:00,128.21,128.31,128.08,128.25,7119.0,125.4622,125.5601,125.335,125.5013,7119.0
2024-07-16 14:50:00,128.22,128.35,128.17,128.33,3918.0,125.472,125.5992,125.4231,125.5796,3918.0
2024-07-16 14:55:00,128.35,128.41,128.3,128.35,9993.0,125.5992,125.6579,125.5503,125.5992,9993.0
2024-07-16 15:00:00,128.32,128.36,128.05,128.05,9378.0,125.5698,125.609,125.3056,125.3056,9378.0
2024-07-16 15:05:00,128.02,128.15,127.96,128.02,4552.0,125.2763,125.4035,125.2176,125.2763,4552.0
2024-07-16 15:10:00,128.01,128.12,127.98,128.01,5847.0,125.2665,125.3741,125.2371,125.2665,5847.0
2024-07-16 15:15:00,128.01,128.1,128.0,128.1,5291.0,125.2665,125.3546,125.2567,125.3546,5291.0
2024-07-16 15:20:00,128.13,128.15,127.97,128.02,9195.0,125.3839,125.4035,125.2273,125.2763,9195.0
2024-07-16 15:25:00,128.0,128.1,127.99,128.05,7927.0,125.2567,125.3546,125.2469,125.3056,7927.0
2024-07-16 15:30:00,128.07,128.15,127.99,128.03,15672.0,125.3252,125.4035,125.2469,125.2861,15672.0
2024-07-16 15:35:00,128.03,128.31,128.01,128.14,35510.0,125.2861,125.5601,125.2665,125.3937,35510.0
2024-07-16 15:40:00,128.17,128.17,128.02,128.06,15978.0,125.4231,125.4231,125.2763,125.3154,15978.0
2024-07-16 15:45:00,128.04,128.06,127.78,128.0,26585.0,125.2958,125.3154,125.0414,125.2567,26585.0
2024-07-16 15:50:00,128.02,128.17,127.34,127.37,82108.0,125.2763,125.4231,124.6108,124.6402,82108.0
2024-07-16 15:55:00,127.35,127.53,127.23,127.5,195107.0,124.6206,124.7968,124.5032,124.7674,195107.0
2024-07-17 09:30:00,123.1,124.02,122.5,123.46,104479.0,120.4617,121.362,119.8746,120.814,104479.0
2024-07-17 09:35:00,123.3,124.0,123.07,123.23,32677.0,120.6574,121.3424,120.4324,120.5889,32677.0
2024-07-17 09:40:00,123.09,123.5,122.87,123.22,48310.0,120.4519,120.8531,120.2367,120.5791,48310.0
2024-07-17 09:45:00,123.39,124.07,123.29,123.63,39894.0,120.7455,121.4109,120.6476,120.9804,39894.0
2024-07-17 09:50:00,123.73,124.0,123.45,123.94,49650.0,121.0782,121.3424,120.8042,121.2837,49650.0
2024-07-17 09:55:00,123.94,124.25,123.66,124.05,42232.0,121.2837,121.5871,121.0097,121.3914,42232.0
2024-07-17 10:00:00,124.05,124.38,123.7,124.31,112873.0,121.3914,121.7143,121.0489,121.6458,112873.0
2024-07-17 10:05:00,124.3,125.25,124.28,124.95,48328.0,121.636,122.5656,121.6164,122.2721,48328.0
2024-07-17 10:10:00,124.89,125.51,124.88,125.42,54728.0,122.2134,122.8201,122.2036,122.732,54728.0
2024-07-17 10:15:00,125.42,125.88,125.39,125.64,33630.0,122.732,123.1821,122.7026,122.9473,33630.0
2024-07-17 10:20:00,125.64,125.98,125.18,125.18,39371.0,122.9473,123.28,122.4971,122.4971,39371.0
2024-07-17 10:25:00,124.95,125.43,124.46,124.99,70782.0,122.2721,122.7418,121.7926,122.3112,70782.0
2024-07-17 10:30:00,124.84,125.5,124.83,125.13,66303.0,122.1644,122.8103,122.1546,122.4482,66303.0
2024-07-17 10:35:00,125.12,125.41,124.58,124.83,47248.0,122.4384,122.7222,121.91,122.1546,47248.0
2024-07-17 10:40:00,124.73,124.74,124.15,124.15,12064.0,122.0568,122.0666,121.4892,121.4892,12064.0
2024-07-17 10:45:00,124.14,124.38,123.36,123.53,41501.0,121.4794,121.7143,120.7161,120.8825,41501.0
2024-07-17 10:50:00,123.53,123.78,123.2,123.38,34752.0,120.8825,121.1271,120.5596,120.7357,34752.0
2024-07-17 10:55:00,123.25,123.25,122.77,122.84,31841.0,120.6085,120.6085,120.1388,120.2073,31841.0
2024-07-17 11:00:00,122.85,122.88,122.55,122.58,20486.0,120.2171,120.2464,119.9235,119.9529,20486.0
2024-07-17 11:05:00,122.7,123.03,122.55,122.93,23613.0,120.0703,120.3932,119.9235,120.2954,23613.0
2024-07-17 11:10:00,122.9,122.91,122.6,122.61,16582.0,120.266,120.2758,119.9724,119.9822,16582.0
2024-07-17 11:15:00,122.53,122.81,122.4,122.7,22456.0,119.9039,120.1779,119.7767,120.0703,22456.0
2024-07-17 11:20:00,122.66,122.9,122.66,122.84,40648.0,120.0312,120.266,120.0312,120.2073,40648.0
2024-07-17 11:25:00,122.81,123.16,122.81,123.04,20819.0,120.1779,120.5204,120.1779,120.403,20819.0
2024-07-17 11:30:00,123.03,123.46,123.01,123.25,22108.0,120.3932,120.814,120.3736,120.6085,22108.0
2024-07-17 11:35:00,123.23,123.61,123.23,123.5,13303.0,120.5889,120.9608,120.5889,120.8531,13303.0
2024-07-17 11:40:00,123.51,123.68,123.17,123.17,4811.0,120.8629,121.0293,120.5302,120.5302,4811.0
2024-07-17 11:45:00,123.16,123.48,123.08,123.48,20327.0,120.5204,120.8336,120.4421,120.8336,20327.0
2024-07-17 11:50:00,123.55,123.56,123.06,123.24,20453.0,120.9021,120.9119,120.4226,120.5987,20453.0
2024-07-17 11:55:00,123.25,123.28,123.1,123.23,10158.0,120.6085,120.6379,120.4617,120.5889,10158.0
2024-07-17 12:00:00,123.23,123.35,123.19,123.29,13172.0,120.5889,120.7064,120.5498,120.6476,13172.0
2024-07-17 12:05:00,123.23,123.6,123.21,123.53,24269.0,120.5889,120.951,120.5694,120.8825,24269.0
2024-07-17 12:10:00,123.51,123.84,123.5,123.55,11030.0,120.8629,121.1859,120.8531,120.9021,11030.0
2024-07-17 12:15:00,123.57,123.61,123.22,123.27,18541.0,120.9216,120.9608,120.5791,120.6281,18541.0
2024-07-17 12:20:00,123.31,123.46,123.28,123.34,19286.0,120.6672,120.814,120.6379,120.6966,19286.0
2024-07-17 12:25:00,123.27,123.6,123.27,123.44,14220.0,120.6281,120.951,120.6281,120.7944,14220.0
2024-07-17 12:30:00,123.49,123.67,123.44,123.57,11629.0,120.8434,121.0195,120.7944,120.9216,11629.0
2024-07-17 12:35:00,123.57,123.86,123.48,123.52,11979.0,120.9216,121.2054,120.8336,120.8727,11979.0
2024-07-17 12:40:00,123.56,123.63,123.48,123.57,9597.0,120.9119,120.9804,120.8336,120.9216,9597.0
2024-07-17 12:45:00,123.57,123.96,123.49,123.96,21913.0,120.9216,121.3033,120.8434,121.3033,21913.0
2024-07-17 12:50:00,123.92,124.06,123.84,123.97,6913.0,121.2641,121.4011,121.1859,121.3131,6913.0
2024-07-17 12:55:00,124.01,124.12,123.86,123.94,4675.0,121.3522,121.4599,121.2054,121.2837,4675.0
2024-07-17 13:00:00,123.92,124.1,123.74,124.08,5858.0,121.2641,121.4403,121.088,121.4207,5858.0
2024-07-17 13:05:00,124.1,124.2,124.03,124.13,16366.0,121.4403,121.5381,121.3718,121.4696,16366.0
2024-07-17 13:10:00,124.16,124.3,124.1,124.25,5339.0,121.499,121.636,121.4403,121.5871,5339.0
2024-07-17 13:15:00,124.26,124.49,124.16,124.26,14332.0,121.5969,121.8219,121.499,121.5969,14332.0
2024-07-17 13:20:00,124.21,124.51,124.12,124.51,12510.0,121.5479,121.8415,121.4599,121.8415,12510.0
2024-07-17 13:25:00,124.5,124.69,124.42,124.51,14328.0,121.8317,122.0176,121.7534,121.8415,14328.0
2024-07-17 13:30:00,124.51,124.56,124.39,124.39,7439.0,121.8415,121.8904,121.7241,121.7241,7439.0
2024-07-17 13:35:00,124.43,124.49,124.31,124.41,7638.0,121.7632,121.8219,121.6458,121.7436,7638.0
2024-07-17 13:40:00,124.38,124.46,124.11,124.4,11840.0,121.7143,121.7926,121.4501,121.7339,11840.0
2024-07-17 13:45:00,124.35,124.47,124.31,124.31,3563.0,121.6849,121.8024,121.6458,121.6458,3563.0
2024-07-17 13:50:00,124.29,124.42,124.23,124.42,4422.0,121.6262,121.7534,121.5675,121.7534,4422.0
2024-07-17 13:55:00,124.44,124.44,124.08,124.22,9795.0,121.773,121.773,121.4207,121.5577,9795.0
2024-07-17 14:00:00,124.11,124.2,124.0,124.2,16768.0,121.4501,121.5381,121.3424,121.5381,16768.0
2024-07-17 14:05:00,124.14,124.15,123.98,124.09,7122.0,121.4794,121.4892,121.3229,121.4305,7122.0
2024-07-17 14:10:00,124.08,124.23,124.07,124.18,8611.0,121.4207,121.5675,121.4109,121.5186,8611.0
2024-07-17 14:15:00,124.15,124.31,124.03,124.24,5742.0,121.4892,121.6458,121.3718,121.5773,5742.0
2024-07-17 14:20:00,124.22,124.24,124.11,124.12,9348.0,121.5577,121.5773,121.4501,121.4599,9348.0
2024-07-17 14:25:00,124.1,124.11,123.89,124.07,12277.0,121.4403,121.4501,121.2348,121.4109,12277.0
2024-07-17 14:30:00,124.04,124.23,123.98,124.17,11272.0,121.3816,121.5675,121.3229,121.5088,11272.0
2024-07-17 14:35:00,124.18,124.2,123.76,123.79,46156.0,121.5186,121.5381,121.1076,121.1369,46156.0
2024-07-17 14:40:00,123.81,123.82,123.56,123.63,15478.0,121.1565,121.1663,120.9119,120.9804,15478.0
2024-07-17 14:45:00,123.64,123.66,123.37,123.42,17462.0,120.9901,121.0097,120.7259,120.7749,17462.0
2024-07-17 14:50:00,123.42,123.56,123.4,123.53,15552.0,120.7749,120.9119,120.7553,120.8825,15552.0
2024-07-17 14:55:00,123.46,123.46,123.17,123.19,19163.0,120.814,120.814,120.5302,120.5498,19163.0
2024-07-17 15:00:00,123.18,123.3,123.1,123.15,29784.0,120.54,120.6574,120.4617,120.5106,29784.0
2024-07-17 15:05:00,123.19,123.34,123.16,123.28,10337.0,120.5498,120.6966,120.5204,120.6379,10337.0
2024-07-17 15:10:00,123.29,123.49,123.23,123.28,15965.0,120.6476,120.8434,120.5889,120.6379,15965.0
2024-07-17 15:15:00,123.22,123.66,123.22,123.52,45305.0,120.5791,121.0097,120.5791,120.8727,45305.0
2024-07-17 15:20:00,123.54,123.68,123.44,123.67,10724.0,120.8923,121.0293,120.7944,121.0195,10724.0
2024-07-17 15:25:00,123.66,123.92,123.63,123.92,11636.0,121.0097,121.2641,120.9804,121.2641,11636.0
2024-07-17 15:30:00,123.89,124.32,123.88,124.32,17756.0,121.2348,121.6556,121.225,121.6556,17756.0
2024-07-17 15:35:00,124.32,124.41,124.09,124.12,19372.0,121.6556,121.7436,121.4305,121.4599,19372.0
2024-07-17 15:40:00,124.09,124.22,123.8,124.22,29147.0,121.4305,121.5577,121.1467,121.5577,29147.0
2024-07-17 15:45:00,124.22,124.36,124.1,124.1,26289.0,121.5577,121.6947,121.4403,121.4403,26289.0
2024-07-17 15:50:00,124.14,124.23,123.95,124.02,61143.0,121.4794,121.5675,121.2935,121.362,61143.0
2024-07-17 15:55:00,124.01,124.44,123.94,124.34,131954.0,121.3522,121.773,121.2837,121.6751,131954.0
2024-07-18 09:30:00,124.0,124.42,123.68,123.84,44868.0,121.3424,121.7534,121.0293,121.1859,44868.0
2024-07-18 09:35:00,123.84,124.08,123.4,123.6,29672.0,121.1859,121.4207,120.7553,120.951,29672.0
2024-07-18 09:40:00,123.55,123.56,122.91,122.96,33218.0,120.9021,120.9119,120.2758,120.3247,33218.0
2024-07-18 09:45:00,122.96,123.4,122.66,123.27,29128.0,120.3247,120.7553,120.0312,120.6281,29128.0
2024-07-18 09:50:00,123.27,123.51,123.17,123.27,27178.0,120.6281,120.8629,120.5302,120.6281,27178.0
2024-07-18 09:55:00,123.28,123.6,123.14,123.25,20413.0,120.6379,120.951,120.5009,120.6085,20413.0
2024-07-18 10:00:00,123.21,124.04,123.14,123.66,20770.0,120.5694,121.3816,120.5009,121.0097,20770.0
2024-07-18 10:05:00,123.79,123.94,123.21,123.21,16377.0,121.1369,121.2837,120.5694,120.5694,16377.0
2024-07-18 10:10:00,123.28,123.28,122.81,123.19,13372.0,120.6379,120.6379,120.1779,120.5498,13372.0
2024-07-18 10:15:00,123.16,123.38,123.0,123.07,12951.0,120.5204,120.7357,120.3639,120.4324,12951.0
2024-07-18 10:20:00,123.1,123.2,122.67,123.16,25347.0,120.4617,120.5596,120.0409,120.5204,25347.0
2024-07-18 10:25:00,123.13,123.17,122.45,122.53,14128.0,120.4911,120.5302,119.8257,119.9039,14128.0
2024-07-18 10:30:00,122.45,122.56,121.94,121.98,23072.0,119.8257,119.9333,119.3266,119.3657,23072.0
2024-07-18 10:35:00,121.98,122.2,121.87,121.96,22762.0,119.3657,119.581,119.2581,119.3462,22762.0
2024-07-18 10:40:00,121.93,122.11,121.81,122.0,16105.0,119.3168,119.4929,119.1994,119.3853,16105.0
2024-07-18 10:45:00,122.04,122.12,121.96,122.02,11495.0,119.4244,119.5027,119.3462,119.4049,11495.0
2024-07-18 10:50:00,122.05,122.21,121.9,122.02,13621.0,119.4342,119.5908,119.2874,119.4049,13621.0
2024-07-18 10:55:00,121.98,122.18,121.79,121.99,21668.0,119.3657,119.5614,119.1798,119.3755,21668.0
2024-07-18 11:00:00,121.92,122.13,121.9,121.95,11209.0,119.307,119.5125,119.2874,119.3364,11209.0
2024-07-18 11:05:00,121.96,122.0,121.67,121.89,16102.0,119.3462,119.3853,119.0624,119.2777,16102.0
2024-07-18 11:10:00,121.89,122.01,121.86,121.9,13397.0,119.2777,119.3951,119.2483,119.2874,13397.0
2024-07-18 11:15:00,121.9,122.06,121.84,121.93,16387.0,119.2874,119.444,119.2287,119.3168,16387.0
2024-07-18 11:20:00,121.95,122.05,121.81,121.92,13107.0,119.3364,119.4342,119.1994,119.307,13107.0
2024-07-18 11:25:00,121.92,122.1,121.72,121.79,21190.0,119.307,119.4832,119.1113,119.1798,21190.0
2024-07-18 11:30:00,121.73,121.74,121.45,121.55,26133.0,119.1211,119.1309,118.8471,118.9449,26133.0
2024-07-18 11:35:00,121.5,121.6,121.12,121.22,25804.0,118.896,118.9939,118.5242,118.622,25804.0
2024-07-18 11:40:00,121.19,121.45,121.1,121.45,13306.0,118.5927,118.8471,118.5046,118.8471,13306.0
2024-07-18 11:45:00,121.4,121.4,121.03,121.03,6575.0,118.7982,118.7982,118.4361,118.4361,6575.0
2024-07-18 11:50:00,121.11,121.24,120.72,120.83,25377.0,118.5144,118.6416,118.1327,118.2404,25377.0
2024-07-18 11:55:00,120.84,121.07,120.67,121.01,45103.0,118.2502,118.4752,118.0838,118.4165,45103.0
2024-07-18 12:00:00,121.05,121.1,120.85,121.09,36573.0,118.4557,118.5046,118.2599,118.4948,36573.0
2024-07-18 12:05:00,121.12,121.12,120.84,120.91,11644.0,118.5242,118.5242,118.2502,118.3187,11644.0
2024-07-18 12:10:00,120.95,120.99,120.83,120.87,9522.0,118.3578,118.3969,118.2404,118.2795,9522.0
2024-07-18 12:15:00,120.87,121.21,120.84,121.08,22955.0,118.2795,118.6122,118.2502,118.485,22955.0
2024-07-18 12:20:00,121.09,121.23,121.05,121.07,16052.0,118.4948,118.6318,118.4557,118.4752,16052.0
2024-07-18 12:25:00,121.04,121.39,120.92,121.22,8201.0,118.4459,118.7884,118.3284,118.622,8201.0
2024-07-18 12:30:00,121.26,121.47,121.21,121.41,6377.0,118.6612,118.8667,118.6122,118.8079,6377.0
2024-07-18 12:35:00,121.45,121.55,121.27,121.36,7702.0,118.8471,118.9449,118.6709,118.759,7702.0
2024-07-18 12:40:00,121.33,121.34,121.12,121.2,7326.0,118.7297,118.7394,118.5242,118.6024,7326.0
2024-07-18 12:45:00,121.11,121.35,121.07,121.3,18140.0,118.5144,118.7492,118.4752,118.7003,18140.0
2024-07-18 12:50:00,121.26,121.43,121.26,121.37,11254.0,118.6612,118.8275,118.6612,118.7688,11254.0
2024-07-18 12:55:00,121.4,121.53,121.34,121.36,8131.0,118.7982,118.9254,118.7394,118.759,8131.0
2024-07-18 13:00:00,121.36,121.53,121.3,121.42,10683.0,118.759,118.9254,118.7003,118.8177,10683.0
2024-07-18 13:05:00,121.46,121.54,121.35,121.35,7182.0,118.8569,118.9352,118.7492,118.7492,7182.0
2024-07-18 13:10:00,121.35,121.56,121.35,121.51,4889.0,118.7492,118.9547,118.7492,118.9058,4889.0
2024-07-18 13:15:00,121.46,121.56,121.45,121.49,8863.0,118.8569,118.9547,118.8471,118.8862,8863.0
2024-07-18 13:20:00,121.45,121.49,121.19,121.19,9175.0,118.8471,118.8862,118.5927,118.5927,9175.0
2024-07-18 13:25:00,121.25,121.54,121.19,121.47,11013.0,118.6514,118.9352,118.5927,118.8667,11013.0
2024-07-18 13:30:00,121.46,121.55,121.44,121.49,12010.0,118.8569,118.9449,118.8373,118.8862,12010.0
2024-07-18 13:35:00,121.49,121.54,121.3,121.3,16093.0,118.8862,118.9352,118.7003,118.7003,16093.0
2024-07-18 13:40:00,121.29,121.53,121.23,121.5,9368.0,118.6905,118.9254,118.6318,118.896,9368.0
2024-07-18 13:45:00,121.5,121.74,121.46,121.73,30530.0,118.896,119.1309,118.8569,119.1211,30530.0
2024-07-18 13:50:00,121.75,121.8,121.56,121.62,15332.0,119.1407,119.1896,118.9547,119.0134,15332.0
2024-07-18 13:55:00,121.66,121.84,121.66,121.7,5667.0,119.0526,119.2287,119.0526,119.0917,5667.0
2024-07-18 14:00:00,121.7,121.71,121.4,121.71,12509.0,119.0917,119.1015,118.7982,119.1015,12509.0
2024-07-18 14:05:00,121.67,121.79,121.56,121.6,5679.0,119.0624,119.1798,118.9547,118.9939,5679.0
2024-07-18 14:10:00,121.64,121.74,121.6,121.73,4581.0,119.033,119.1309,118.9939,119.1211,4581.0
2024-07-18 14:15:00,121.76,121.76,121.63,121.63,7831.0,119.1504,119.1504,119.0232,119.0232,7831.0
2024-07-18 14:20:00,121.66,122.16,121.61,122.16,5463.0,119.0526,119.5419,119.0037,119.5419,5463.0
2024-07-18 14:25:00,122.16,122.35,121.99,121.99,6671.0,119.5419,119.7278,119.3755,119.3755,6671.0
2024-07-18 14:30:00,121.96,122.05,121.91,122.05,4755.0,119.3462,119.4342,119.2972,119.4342,4755.0
2024-07-18 14:35:00,122.03,122.05,121.86,121.88,13347.0,119.4147,119.4342,119.2483,119.2679,13347.0
2024-07-18 14:40:00,121.87,121.92,121.69,121.73,7268.0,119.2581,119.307,119.0819,119.1211,7268.0
2024-07-18 14:45:00,121.73,121.92,121.7,121.72,11170.0,119.1211,119.307,119.0917,119.1113,11170.0
2024-07-18 14:50:00,121.71,121.71,121.54,121.62,10181.0,119.1015,119.1015,118.9352,119.0134,10181.0
2024-07-18 14:55:00,121.62,121.73,121.59,121.64,7483.0,119.0134,119.1211,118.9841,119.033,7483.0
2024-07-18 15:00:00,121.65,121.72,121.49,121.57,5095.0,119.0428,119.1113,118.8862,118.9645,5095.0
2024-07-18 15:05:00,121.62,121.76,121.53,121.6,5984.0,119.0134,119.1504,118.9254,118.9939,5984.0
2024-07-18 15:10:00,121.55,121.64,121.42,121.45,7226.0,118.9449,119.033,118.8177,118.8471,7226.0
2024-07-18 15:15:00,121.48,121.52,121.33,121.33,9066.0,118.8764,118.9156,118.7297,118.7297,9066.0
2024-07-18 15:20:00,121.36,121.4,121.29,121.32,12193.0,118.759,118.7982,118.6905,118.7199,12193.0
2024-07-18 15:25:00,121.32,121.58,121.32,121.43,10771.0,118.7199,118.9743,118.7199,118.8275,10771.0
2024-07-18 15:30:00,121.41,121.73,121.37,121.68,14269.0,118.8079,119.1211,118.7688,119.0722,14269.0
2024-07-18 15:35:00,121.68,121.78,121.51,121.52,21410.0,119.0722,119.17,118.9058,118.9156,21410.0
2024-07-18 15:40:00,121.51,121.66,121.23,121.31,30185.0,118.9058,119.0526,118.6318,118.7101,30185.0
2024-07-18 15:45:00,121.31,121.36,121.13,121.17,45894.0,118.7101,118.759,118.5339,118.5731,45894.0
2024-07-18 15:50:00,121.21,121.58,121.2,121.4,71846.0,118.6122,118.9743,118.6024,118.7982,71846.0
2024-07-18 15:55:00,121.44,121.8,121.37,121.57,169880.0,118.8373,119.1896,118.7688,118.9645,169880.0
2024-07-19 09:30:00,122.28,122.28,121.93,121.93,60484.0,119.6593,119.6593,119.3168,119.3168,60484.0
2024-07-19 09:35:00,121.76,121.95,121.15,121.17,7342.0,119.1504,119.3364,118.5535,118.5731,7342.0
2024-07-19 09:40:00,121.2,122.39,121.2,121.97,13479.0,118.6024,119.7669,118.6024,119.3559,13479.0
2024-07-19 09:45:00,122.01,122.16,121.9,122.03,4561.0,119.3951,119.5419,119.2874,119.4147,4561.0
2024-07-19 09:50:00,122.07,122.08,121.63,121.63,13625.0,119.4538,119.4636,119.0232,119.0232,13625.0
2024-07-19 09:55:00,121.75,122.13,121.75,121.83,11555.0,119.1407,119.5125,119.1407,119.2189,11555.0
2024-07-19 10:00:00,121.92,122.23,121.91,122.04,19297.0,119.307,119.6104,119.2972,119.4244,19297.0
2024-07-19 10:05:00,121.94,121.96,121.34,121.67,9316.0,119.3266,119.3462,118.7394,119.0624,9316.0
2024-07-19 10:10:00,121.62,121.96,121.57,121.72,4192.0,119.0134,119.3462,118.9645,119.1113,4192.0
2024-07-19 10:15:00,121.72,121.83,121.4,121.62,5475.0,119.1113,119.2189,118.7982,119.0134,5475.0
2024-07-19 10:20:00,121.48,121.48,121.21,121.26,1745.0,118.8764,118.8764,118.6122,118.6612,1745.0
2024-07-19 10:25:00,120.82,120.95,120.5,120.95,10639.0,118.2306,118.3578,117.9174,118.3578,10639.0
2024-07-19 10:30:00,120.88,121.04,120.75,120.76,4020.0,118.2893,118.4459,118.1621,118.1719,4020.0
2024-07-19 10:35:00,120.76,120.76,120.31,120.69,11025.0,118.1719,118.1719,117.7315,118.1034,11025.0
2024-07-19 10:40:00,120.58,120.85,120.56,120.62,2562.0,117.9957,118.2599,117.9762,118.0349,2562.0
2024-07-19 10:45:00,120.67,120.78,120.58,120.69,10775.0,118.0838,118.1914,117.9957,118.1034,10775.0
2024-07-19 10:50:00,120.71,121.09,120.71,120.91,14052.0,118.1229,118.4948,118.1229,118.3187,14052.0
2024-07-19 10:55:00,120.96,120.96,120.57,120.59,9381.0,118.3676,118.3676,117.9859,118.0055,9381.0
2024-07-19 11:00:00,120.58,120.87,120.51,120.7,11168.0,117.9957,118.2795,117.9272,118.1132,11168.0
2024-07-19 11:05:00,120.67,121.04,120.67,120.96,3686.0,118.0838,118.4459,118.0838,118.3676,3686.0
2024-07-19 11:10:00,120.93,121.04,120.74,120.8,7148.0,118.3382,118.4459,118.1523,118.211,7148.0
2024-07-19 11:15:00,120.86,120.92,120.81,120.92,3508.0,118.2697,118.3284,118.2208,118.3284,3508.0
2024-07-19 11:20:00,120.92,121.12,120.85,120.9,2465.0,118.3284,118.5242,118.2599,118.3089,2465.0
2024-07-19 11:25:00,120.95,121.14,120.9,121.09,2695.0,118.3578,118.5437,118.3089,118.4948,2695.0
2024-07-19 11:30:00,121.06,121.29,121.04,121.29,8240.0,118.4654,118.6905,118.4459,118.6905,8240.0
2024-07-19 11:35:00,121.23,121.51,121.2,121.46,5195.0,118.6318,118.9058,118.6024,118.8569,5195.0
2024-07-19 11:40:00,121.42,121.42,121.12,121.14,4026.0,118.8177,118.8177,118.5242,118.5437,4026.0
2024-07-19 11:45:00,121.1,121.27,120.99,121.26,3087.0,118.5046,118.6709,118.3969,118.6612,3087.0
2024-07-19 11:50:00,121.35,121.6,121.27,121.37,5850.0,118.7492,118.9939,118.6709,118.7688,5850.0
2024-07-19 11:55:00,121.33,121.52,121.33,121.38,4349.0,118.7297,118.9156,118.7297,118.7786,4349.0
2024-07-19 12:00:00,121.43,121.52,121.35,121.52,1877.0,118.8275,118.9156,118.7492,118.9156,1877.0
2024-07-19 12:05:00,121.5,121.78,121.43,121.73,5970.0,118.896,119.17,118.8275,119.1211,5970.0
2024-07-19 12:10:00,121.78,121.91,121.6,121.8,16906.0,119.17,119.2972,118.9939,119.1896,16906.0
2024-07-19 12:15:00,121.84,122.17,121.84,121.97,10549.0,119.2287,119.5517,119.2287,119.3559,10549.0
2024-07-19 12:20:00,121.93,121.94,121.56,121.67,3480.0,119.3168,119.3266,118.9547,119.0624,3480.0
2024-07-19 12:25:00,121.69,121.81,121.56,121.77,11444.0,119.0819,119.1994,118.9547,119.1602,11444.0
2024-07-19 12:30:00,121.79,121.83,121.6,121.61,3216.0,119.1798,119.2189,118.9939,119.0037,3216.0
2024-07-19 12:35:00,121.66,121.84,121.61,121.84,8542.0,119.0526,119.2287,119.0037,119.2287,8542.0
2024-07-19 12:40:00,121.78,121.85,121.61,121.62,3710.0,119.17,119.2385,119.0037,119.0134,3710.0
2024-07-19 12:45:00,121.64,121.67,121.53,121.63,8422.0,119.033,119.0624,118.9254,119.0232,8422.0
2024-07-19 12:50:00,121.67,121.73,121.56,121.68,3062.0,119.0624,119.1211,118.9547,119.0722,3062.0
2024-07-19 12:55:00,121.61,121.67,121.54,121.57,2390.0,119.0037,119.0624,118.9352,118.9645,2390.0
2024-07-19 13:00:00,121.53,121.66,121.34,121.66,12833.0,118.9254,119.0526,118.7394,119.0526,12833.0
2024-07-19 13:05:00,121.69,121.96,121.69,121.93,33995.0,119.0819,119.3462,119.0819,119.3168,33995.0
2024-07-19 13:10:00,121.93,122.14,121.89,122.13,14811.0,119.3168,119.5223,119.2777,119.5125,14811.0
2024-07-19 13:15:00,122.07,122.46,122.07,122.46,18930.0,119.4538,119.8354,119.4538,119.8354,18930.0
2024-07-19 13:20:00,122.46,122.8,122.46,122.75,41039.0,119.8354,120.1682,119.8354,120.1192,41039.0
2024-07-19 13:25:00,122.75,122.8,122.43,122.43,15862.0,120.1192,120.1682,119.8061,119.8061,15862.0
2024-07-19 13:30:00,122.44,122.54,122.36,122.37,4201.0,119.8159,119.9137,119.7376,119.7474,4201.0
2024-07-19 13:35:00,122.34,122.72,122.32,122.62,8781.0,119.718,120.0899,119.6984,119.992,8781.0
2024-07-19 13:40:00,122.58,122.72,122.51,122.56,3436.0,119.9529,120.0899,119.8844,119.9333,3436.0
2024-07-19 13:45:00,122.57,122.63,122.34,122.34,13026.0,119.9431,120.0018,119.718,119.718,13026.0
2024-07-19 13:50:00,122.32,122.6,122.24,122.55,5549.0,119.6984,119.9724,119.6202,119.9235,5549.0
2024-07-19 13:55:00,122.59,122.72,122.46,122.69,8390.0,119.9627,120.0899,119.8354,120.0605,8390.0
2024-07-19 14:00:00,122.74,122.74,122.6,122.69,3920.0,120.1094,120.1094,119.9724,120.0605,3920.0
2024-07-19 14:05:00,122.65,122.98,122.64,122.64,19637.0,120.0214,120.3443,120.0116,120.0116,19637.0
2024-07-19 14:10:00,122.61,122.82,122.61,122.78,5880.0,119.9822,120.1877,119.9822,120.1486,5880.0
2024-07-19 14:15:00,122.74,122.92,122.73,122.81,12100.0,120.1094,120.2856,120.0997,120.1779,12100.0
2024-07-19 14:20:00,122.76,122.8,122.63,122.63,4166.0,120.129,120.1682,120.0018,120.0018,4166.0
2024-07-19 14:25:00,122.63,122.63,122.48,122.56,10874.0,120.0018,120.0018,119.855,119.9333,10874.0
2024-07-19 14:30:00,122.58,122.58,122.38,122.45,11033.0,119.9529,119.9529,119.7572,119.8257,11033.0
2024-07-19 14:35:00,122.41,122.43,122.13,122.21,9969.0,119.7865,119.8061,119.5125,119.5908,9969.0
2024-07-19 14:40:00,122.17,122.25,121.92,122.0,18585.0,119.5517,119.6299,119.307,119.3853,18585.0
2024-07-19 14:45:00,122.03,122.04,121.82,121.89,14529.0,119.4147,119.4244,119.2092,119.2777,14529.0
2024-07-19 14:50:00,121.92,122.11,121.81,121.88,11643.0,119.307,119.4929,119.1994,119.2679,11643.0
2024-07-19 14:55:00,121.88,122.05,121.87,122.01,11445.0,119.2679,119.4342,119.2581,119.3951,11445.0
2024-07-19 15:00:00,122.01,122.12,121.98,122.11,8972.0,119.3951,119.5027,119.3657,119.4929,8972.0
2024-07-19 15:05:00,122.06,122.07,121.84,121.92,8426.0,119.444,119.4538,119.2287,119.307,8426.0
2024-07-19 15:10:00,121.9,122.02,121.84,121.86,12015.0,119.2874,119.4049,119.2287,119.2483,12015.0
2024-07-19 15:15:00,121.84,121.92,121.84,121.87,10456.0,119.2287,119.307,119.2287,119.2581,10456.0
2024-07-19 15:20:00,121.86,121.98,121.78,121.79,10254.0,119.2483,119.3657,119.17,119.1798,10254.0
2024-07-19 15:25:00,121.79,121.92,121.72,121.72,13443.0,119.1798,119.307,119.1113,119.1113,13443.0
2024-07-19 15:30:00,121.74,121.88,121.74,121.79,23855.0,119.1309,119.2679,119.1309,119.1798,23855.0
2024-07-19 15:35:00,121.8,121.95,121.66,121.84,20522.0,119.1896,119.3364,119.0526,119.2287,20522.0
2024-07-19 15:40:00,121.85,121.97,121.77,121.86,21258.0,119.2385,119.3559,119.1602,119.2483,21258.0
2024-07-19 15:45:00,121.86,121.99,121.8,121.82,32778.0,119.2483,119.3755,119.1896,119.2092,32778.0
2024-07-19 15:50:00,121.83,122.44,121.81,122.26,94852.0,119.2189,119.8159,119.1994,119.6397,94852.0
2024-07-19 15:55:00,122.24,122.53,122.12,122.46,244277.0,119.6202,119.9039,119.5027,119.8354,244277.0
2024-07-22 09:30:00,122.66,124.61,122.44,123.81,81453.0,120.0312,121.9394,119.8159,121.1565,81453.0
2024-07-22 09:35:00,123.58,124.44,123.58,124.09,27254.0,120.9314,121.773,120.9314,121.4305,27254.0
2024-07-22 09:40:00,124.26,124.26,123.16,123.55,34566.0,121.5969,121.5969,120.5204,120.9021,34566.0
2024-07-22 09:45:00,123.41,123.78,123.19,123.76,15036.0,120.7651,121.1271,120.5498,121.1076,15036.0
2024-07-22 09:50:00,123.76,123.88,123.31,123.51,12405.0,121.1076,121.225,120.6672,120.8629,12405.0
2024-07-22 09:55:00,123.51,123.51,122.77,122.85,42892.0,120.8629,120.8629,120.1388,120.2171,42892.0
2024-07-22 10:00:00,122.78,122.78,122.3,122.41,17353.0,120.1486,120.1486,119.6789,119.7865,17353.0
2024-07-22 10:05:00,122.46,122.99,122.46,122.84,28131.0,119.8354,120.3541,119.8354,120.2073,28131.0
2024-07-22 10:10:00,122.92,122.92,122.52,122.83,28459.0,120.2856,120.2856,119.8942,120.1975,28459.0
2024-07-22 10:15:00,122.83,123.04,122.68,123.04,16860.0,120.1975,120.403,120.0507,120.403,16860.0
2024-07-22 10:20:00,122.98,123.53,122.98,123.5,20460.0,120.3443,120.8825,120.3443,120.8531,20460.0
2024-07-22 10:25:00,123.48,123.53,123.17,123.37,23461.0,120.8336,120.8825,120.5302,120.7259,23461.0
2024-07-22 10:30:00,123.37,123.45,122.98,123.15,9550.0,120.7259,120.8042,120.3443,120.5106,9550.0
2024-07-22 10:35:00,123.15,123.29,122.93,123.19,10777.0,120.5106,120.6476,120.2954,120.5498,10777.0
2024-07-22 10:40:00,123.19,123.31,123.08,123.22,10043.0,120.5498,120.6672,120.4421,120.5791,10043.0
2024-07-22 10:45:00,123.19,123.19,122.96,123.04,7981.0,120.5498,120.5498,120.3247,120.403,7981.0
2024-07-22 10:50:00,123.04,123.33,123.04,123.33,5073.0,120.403,120.6868,120.403,120.6868,5073.0
2024-07-22 10:55:00,123.32,123.48,123.15,123.38,7368.0,120.677,120.8336,120.5106,120.7357,7368.0
2024-07-22 11:00:00,123.33,123.37,123.22,123.25,4400.0,120.6868,120.7259,120.5791,120.6085,4400.0
2024-07-22 11:05:00,123.32,123.42,122.96,123.13,10185.0,120.677,120.7749,120.3247,120.4911,10185.0
2024-07-22 11:10:00,123.19,123.19,123.04,123.13,6234.0,120.5498,120.5498,120.403,120.4911,6234.0
2024-07-22 11:15:00,123.13,123.17,122.98,123.11,11554.0,120.4911,120.5302,120.3443,120.4715,11554.0
2024-07-22 11:20:00,123.11,123.12,123.05,123.09,9659.0,120.4715,120.4813,120.4128,120.4519,9659.0
2024-07-22 11:25:00,123.07,123.31,123.01,123.04,7474.0,120.4324,120.6672,120.3736,120.403,7474.0
2024-07-22 11:30:00,123.04,123.2,122.93,122.94,13276.0,120.403,120.5596,120.2954,120.3051,13276.0
2024-07-22 11:35:00,122.95,123.0,122.85,122.89,4421.0,120.3149,120.3639,120.2171,120.2562,4421.0
2024-07-22 11:40:00,122.89,123.03,122.83,123.03,7407.0,120.2562,120.3932,120.1975,120.3932,7407.0
2024-07-22 11:45:00,123.01,123.08,122.93,123.04,6053.0,120.3736,120.4421,120.2954,120.403,6053.0
2024-07-22 11:50:00,123.0,123.19,122.97,123.09,9799.0,120.3639,120.5498,120.3345,120.4519,9799.0
2024-07-22 11:55:00,123.08,123.11,122.93,122.93,6566.0,120.4421,120.4715,120.2954,120.2954,6566.0
2024-07-22 12:00:00,122.94,122.94,122.71,122.8,11478.0,120.3051,120.3051,120.0801,120.1682,11478.0
2024-07-22 12:05:00,122.81,123.03,122.8,123.0,5377.0,120.1779,120.3932,120.1682,120.3639,5377.0
2024-07-22 12:10:00,123.03,123.03,122.79,122.81,15495.0,120.3932,120.3932,120.1584,120.1779,15495.0
2024-07-22 12:15:00,122.81,122.92,122.75,122.79,6495.0,120.1779,120.2856,120.1192,120.1584,6495.0
2024-07-22 12:20:00,122.79,122.79,122.57,122.59,14989.0,120.1584,120.1584,119.9431,119.9627,14989.0
2024-07-22 12:25:00,122.59,122.69,122.59,122.67,4647.0,119.9627,120.0605,119.9627,120.0409,4647.0
2024-07-22 12:30:00,122.67,122.74,122.34,122.37,7654.0,120.0409,120.1094,119.718,119.7474,7654.0
2024-07-22 12:35:00,122.44,122.61,122.39,122.54,6320.0,119.8159,119.9822,119.7669,119.9137,6320.0
2024-07-22 12:40:00,122.51,122.55,122.38,122.54,4352.0,119.8844,119.9235,119.7572,119.9137,4352.0
2024-07-22 12:45:00,122.52,122.52,122.33,122.44,8102.0,119.8942,119.8942,119.7082,119.8159,8102.0
2024-07-22 12:50:00,122.44,122.64,122.44,122.59,4790.0,119.8159,120.0116,119.8159,119.9627,4790.0
2024-07-22 12:55:00,122.6,122.74,122.6,122.66,6877.0,119.9724,120.1094,119.9724,120.0312,6877.0
2024-07-22 13:00:00,122.7,122.71,122.51,122.58,7919.0,120.0703,120.0801,119.8844,119.9529,7919.0
2024-07-22 13:05:00,122.62,122.64,122.49,122.5,4865.0,119.992,120.0116,119.8648,119.8746,4865.0
2024-07-22 13:10:00,122.47,122.65,122.47,122.65,4876.0,119.8452,120.0214,119.8452,120.0214,4876.0
2024-07-22 13:15:00,122.7,122.76,122.6,122.75,4802.0,120.0703,120.129,119.9724,120.1192,4802.0
2024-07-22 13:20:00,122.76,122.84,122.68,122.8,7001.0,120.129,120.2073,120.0507,120.1682,7001.0
2024-07-22 13:25:00,122.76,122.76,122.62,122.71,5823.0,120.129,120.129,119.992,120.0801,5823.0
2024-07-22 13:30:00,122.8,122.95,122.8,122.89,5271.0,120.1682,120.3149,120.1682,120.2562,5271.0
2024-07-22 13:35:00,122.88,123.13,122.76,123.11,8201.0,120.2464,120.4911,120.129,120.4715,8201.0
2024-07-22 13:40:00,123.13,123.33,123.09,123.09,6126.0,120.4911,120.6868,120.4519,120.4519,6126.0
2024-07-22 13:45:00,123.14,123.32,123.11,123.27,5032.0,120.5009,120.677,120.4715,120.6281,5032.0
2024-07-22 13:50:00,123.27,123.29,123.17,123.18,4085.0,120.6281,120.6476,120.5302,120.54,4085.0
2024-07-22 13:55:00,123.19,123.36,123.18,123.3,6446.0,120.5498,120.7161,120.54,120.6574,6446.0
2024-07-22 14:00:00,123.33,123.35,123.19,123.22,8119.0,120.6868,120.7064,120.5498,120.5791,8119.0
2024-07-22 14:05:00,123.2,123.26,123.18,123.23,4462.0,120.5596,120.6183,120.54,120.5889,4462.0
2024-07-22 14:10:00,123.27,123.42,123.22,123.39,19329.0,120.6281,120.7749,120.5791,120.7455,19329.0
2024-07-22 14:15:00,123.38,123.49,123.38,123.45,3215.0,120.7357,120.8434,120.7357,120.8042,3215.0
2024-07-22 14:20:00,123.44,123.46,123.33,123.33,6604.0,120.7944,120.814,120.6868,120.6868,6604.0
2024-07-22 14:25:00,123.32,123.42,123.3,123.3,9268.0,120.677,120.7749,120.6574,120.6574,9268.0
2024-07-22 14:30:00,123.32,123.56,123.3,123.46,14757.0,120.677,120.9119,120.6574,120.814,14757.0
2024-07-22 14:35:00,123.43,123.47,123.34,123.4,8583.0,120.7846,120.8238,120.6966,120.7553,8583.0
2024-07-22 14:40:00,123.4,123.51,123.37,123.41,8954.0,120.7553,120.8629,120.7259,120.7651,8954.0
2024-07-22 14:45:00,123.41,123.63,123.37,123.45,12282.0,120.7651,120.9804,120.7259,120.8042,12282.0
2024-07-22 14:50:00,123.45,123.53,123.35,123.47,8681.0,120.8042,120.8825,120.7064,120.8238,8681.0
2024-07-22 14:55:00,123.49,123.55,123.28,123.3,17904.0,120.8434,120.9021,120.6379,120.6574,17904.0
2024-07-22 15:00:00,123.27,123.39,123.23,123.3,15657.0,120.6281,120.7455,120.5889,120.6574,15657.0
2024-07-22 15:05:00,123.32,123.33,123.15,123.17,7612.0,120.677,120.6868,120.5106,120.5302,7612.0
2024-07-22 15:10:00,123.15,123.3,123.13,123.3,5696.0,120.5106,120.6574,120.4911,120.6574,5696.0
2024-07-22 15:15:00,123.3,123.38,123.21,123.26,17978.0,120.6574,120.7357,120.5694,120.6183,17978.0
2024-07-22 15:20:00,123.28,123.37,123.25,123.32,11553.0,120.6379,120.7259,120.6085,120.677,11553.0
2024-07-22 15:25:00,123.32,123.32,123.25,123.31,9822.0,120.677,120.677,120.6085,120.6672,9822.0
2024-07-22 15:30:00,123.29,123.47,123.26,123.47,23169.0,120.6476,120.8238,120.6183,120.8238,23169.0
2024-07-22 15:35:00,123.47,123.65,123.45,123.65,38027.0,120.8238,120.9999,120.8042,120.9999,38027.0
2024-07-22 15:40:00,123.66,123.66,123.24,123.29,23914.0,121.0097,121.0097,120.5987,120.6476,23914.0
2024-07-22 15:45:00,123.3,123.52,123.29,123.52,28424.0,120.6574,120.8727,120.6476,120.8727,28424.0
2024-07-22 15:50:00,123.48,123.66,123.48,123.57,63214.0,120.8336,121.0097,120.8336,120.9216,63214.0
2024-07-22 15:55:00,123.58,123.68,123.28,123.29,180503.0,120.9314,121.0293,120.6379,120.6476,180503.0
2024-07-23 09:30:00,123.0,123.11,122.5,122.71,21092.0,120.3639,120.4715,119.8746,120.0801,21092.0
2024-07-23 09:35:00,122.52,122.56,122.15,122.21,10708.0,119.8942,119.9333,119.5321,119.5908,10708.0
2024-07-23 09:40:00,122.45,122.79,122.16,122.46,27998.0,119.8257,120.1584,119.5419,119.8354,27998.0
2024-07-23 09:45:00,122.49,122.78,122.18,122.18,14451.0,119.8648,120.1486,119.5614,119.5614,14451.0
2024-07-23 09:50:00,122.22,122.22,121.73,121.73,9414.0,119.6006,119.6006,119.1211,119.1211,9414.0
2024-07-23 09:55:00,121.73,122.05,121.62,121.65,13605.0,119.1211,119.4342,119.0134,119.0428,13605.0
2024-07-23 10:00:00,121.75,122.14,121.66,121.93,23936.0,119.1407,119.5223,119.0526,119.3168,23936.0
2024-07-23 10:05:00,121.88,122.09,121.75,122.06,17470.0,119.2679,119.4734,119.1407,119.444,17470.0
2024-07-23 10:10:00,122.03,122.03,121.76,121.77,1844.0,119.4147,119.4147,119.1504,119.1602,1844.0
2024-07-23 10:15:00,121.75,121.91,121.62,121.65,11905.0,119.1407,119.2972,119.0134,119.0428,11905.0
2024-07-23 10:20:00,121.51,121.58,121.29,121.34,5950.0,118.9058,118.9743,118.6905,118.7394,5950.0
2024-07-23 10:25:00,121.4,121.45,121.21,121.33,9487.0,118.7982,118.8471,118.6122,118.7297,9487.0
2024-07-23 10:30:00,121.33,121.39,121.1,121.14,8588.0,118.7297,118.7884,118.5046,118.5437,8588.0
2024-07-23 10:35:00,121.13,121.26,120.95,121.1,10528.0,118.5339,118.6612,118.3578,118.5046,10528.0
2024-07-23 10:40:00,121.07,121.59,120.99,121.51,33860.0,118.4752,118.9841,118.3969,118.9058,33860.0
2024-07-23 10:45:00,121.43,121.51,121.25,121.27,5298.0,118.8275,118.9058,118.6514,118.6709,5298.0
2024-07-23 10:50:00,121.2,121.33,121.12,121.16,4082.0,118.6024,118.7297,118.5242,118.5633,4082.0
2024-07-23 10:55:00,121.16,121.6,121.09,121.35,27389.0,118.5633,118.9939,118.4948,118.7492,27389.0
2024-07-23 11:00:00,121.35,121.86,121.34,121.68,22042.0,118.7492,119.2483,118.7394,119.0722,22042.0
2024-07-23 11:05:00,121.65,121.86,121.58,121.86,13663.0,119.0428,119.2483,118.9743,119.2483,13663.0
2024-07-23 11:10:00,121.79,121.92,121.7,121.92,7392.0,119.1798,119.307,119.0917,119.307,7392.0
2024-07-23 11:15:00,121.94,121.95,121.84,121.89,6229.0,119.3266,119.3364,119.2287,119.2777,6229.0
2024-07-23 11:20:00,121.88,121.92,121.32,121.32,7679.0,119.2679,119.307,118.7199,118.7199,7679.0
2024-07-23 11:25:00,121.31,121.38,121.22,121.23,4212.0,118.7101,118.7786,118.622,118.6318,4212.0
2024-07-23 11:30:00,121.23,121.37,121.23,121.25,12159.0,118.6318,118.7688,118.6318,118.6514,12159.0
2024-07-23 11:35:00,121.23,121.38,121.06,121.15,11950.0,118.6318,118.7786,118.4654,118.5535,11950.0
2024-07-23 11:40:00,121.15,121.42,121.07,121.21,14991.0,118.5535,118.8177,118.4752,118.6122,14991.0
2024-07-23 11:45:00,121.25,121.26,121.07,121.23,9351.0,118.6514,118.6612,118.4752,118.6318,9351.0
2024-07-23 11:50:00,121.19,121.26,121.08,121.22,8287.0,118.5927,118.6612,118.485,118.622,8287.0
2024-07-23 11:55:00,121.22,121.25,121.1,121.2,12467.0,118.622,118.6514,118.5046,118.6024,12467.0
2024-07-23 12:00:00,121.2,121.35,121.15,121.35,9513.0,118.6024,118.7492,118.5535,118.7492,9513.0
2024-07-23 12:05:00,121.26,121.34,121.1,121.15,7439.0,118.6612,118.7394,118.5046,118.5535,7439.0
2024-07-23 12:10:00,121.15,121.18,120.97,120.99,20337.0,118.5535,118.5829,118.3774,118.3969,20337.0
2024-07-23 12:15:00,120.98,121.04,120.85,120.96,12512.0,118.3872,118.4459,118.2599,118.3676,12512.0
2024-07-23 12:20:00,120.95,121.01,120.82,120.82,8719.0,118.3578,118.4165,118.2306,118.2306,8719.0
2024-07-23 12:25:00,120.82,120.93,120.78,120.78,10128.0,118.2306,118.3382,118.1914,118.1914,10128.0
2024-07-23 12:30:00,120.78,120.91,120.72,120.91,7163.0,118.1914,118.3187,118.1327,118.3187,7163.0
2024-07-23 12:35:00,120.88,120.89,120.64,120.64,7889.0,118.2893,118.2991,118.0544,118.0544,7889.0
2024-07-23 12:40:00,120.65,120.76,120.65,120.72,8214.0,118.0642,118.1719,118.0642,118.1327,8214.0
2024-07-23 12:45:00,120.74,120.77,120.68,120.68,5593.0,118.1523,118.1817,118.0936,118.0936,5593.0
2024-07-23 12:50:00,120.67,120.8,120.66,120.71,7046.0,118.0838,118.211,118.074,118.1229,7046.0
2024-07-23 12:55:00,120.72,120.79,120.7,120.77,4925.0,118.1327,118.2012,118.1132,118.1817,4925.0
2024-07-23 13:00:00,120.77,120.83,120.75,120.8,8531.0,118.1817,118.2404,118.1621,118.211,8531.0
2024-07-23 13:05:00,120.8,120.94,120.76,120.87,9571.0,118.211,118.348,118.1719,118.2795,9571.0
2024-07-23 13:10:00,120.94,120.97,120.77,120.81,10045.0,118.348,118.3774,118.1817,118.2208,10045.0
2024-07-23 13:15:00,120.81,120.91,120.75,120.89,6229.0,118.2208,118.3187,118.1621,118.2991,6229.0
2024-07-23 13:20:00,120.89,120.9,120.75,120.75,6436.0,118.2991,118.3089,118.1621,118.1621,6436.0
2024-07-23 13:25:00,120.75,120.87,120.75,120.87,6165.0,118.1621,118.2795,118.1621,118.2795,6165.0
2024-07-23 13:30:00,120.88,121.04,120.82,120.91,14102.0,118.2893,118.4459,118.2306,118.3187,14102.0
2024-07-23 13:35:00,120.92,120.92,120.8,120.8,4288.0,118.3284,118.3284,118.211,118.211,4288.0
2024-07-23 13:40:00,120.78,120.86,120.59,120.86,9890.0,118.1914,118.2697,118.0055,118.2697,9890.0
2024-07-23 13:45:00,120.91,121.05,120.91,121.04,13479.0,118.3187,118.4557,118.3187,118.4459,13479.0
2024-07-23 13:50:00,121.04,121.04,120.92,120.97,12939.0,118.4459,118.4459,118.3284,118.3774,12939.0
2024-07-23 13:55:00,120.97,121.04,120.95,120.98,7332.0,118.3774,118.4459,118.3578,118.3872,7332.0
2024-07-23 14:00:00,120.98,121.13,120.98,121.02,13691.0,118.3872,118.5339,118.3872,118.4263,13691.0
2024-07-23 14:05:00,121.02,121.12,120.98,121.09,11362.0,118.4263,118.5242,118.3872,118.4948,11362.0
2024-07-23 14:10:00,121.09,121.09,120.89,121.0,7521.0,118.4948,118.4948,118.2991,118.4067,7521.0
2024-07-23 14:15:00,121.0,121.12,120.9,120.93,11332.0,118.4067,118.5242,118.3089,118.3382,11332.0
2024-07-23 14:20:00,120.93,120.93,120.73,120.84,8767.0,118.3382,118.3382,118.1425,118.2502,8767.0
2024-07-23 14:25:00,120.82,120.92,120.77,120.91,7162.0,118.2306,118.3284,118.1817,118.3187,7162.0
2024-07-23 14:30:00,120.9,120.97,120.9,120.9,4346.0,118.3089,118.3774,118.3089,118.3089,4346.0
2024-07-23 14:35:00,120.89,120.96,120.85,120.9,11625.0,118.2991,118.3676,118.2599,118.3089,11625.0
2024-07-23 14:40:00,120.89,120.94,120.87,120.94,6371.0,118.2991,118.348,118.2795,118.348,6371.0
2024-07-23 14:45:00,120.96,120.97,120.86,120.87,10357.0,118.3676,118.3774,118.2697,118.2795,10357.0
2024-07-23 14:50:00,120.86,120.9,120.78,120.89,8078.0,118.2697,118.3089,118.1914,118.2991,8078.0
2024-07-23 14:55:00,120.89,120.91,120.85,120.87,10434.0,118.2991,118.3187,118.2599,118.2795,10434.0
2024-07-23 15:00:00,120.85,120.86,120.7,120.83,8839.0,118.2599,118.2697,118.1132,118.2404,8839.0
2024-07-23 15:05:00,120.83,120.85,120.61,120.61,14076.0,118.2404,118.2599,118.0251,118.0251,14076.0
2024-07-23 15:10:00,120.63,120.64,120.55,120.61,11864.0,118.0447,118.0544,117.9664,118.0251,11864.0
2024-07-23 15:15:00,120.58,120.59,120.45,120.51,16394.0,117.9957,118.0055,117.8685,117.9272,16394.0
2024-07-23 15:20:00,120.5,120.69,120.49,120.56,13555.0,117.9174,118.1034,117.9077,117.9762,13555.0
2024-07-23 15:25:00,120.56,120.67,120.53,120.62,13965.0,117.9762,118.0838,117.9468,118.0349,13965.0
2024-07-23 15:30:00,120.63,120.64,120.4,120.53,30372.0,118.0447,118.0544,117.8196,117.9468,30372.0
2024-07-23 15:35:00,120.53,120.53,120.3,120.31,19265.0,117.9468,117.9468,117.7217,117.7315,19265.0
2024-07-23 15:40:00,120.3,120.38,120.21,120.22,25064.0,117.7217,117.8,117.6337,117.6434,25064.0
2024-07-23 15:45:00,120.22,120.29,120.18,120.26,21591.0,117.6434,117.7119,117.6043,117.6826,21591.0
2024-07-23 15:50:00,120.24,120.41,120.19,120.23,61207.0,117.663,117.8294,117.6141,117.6532,61207.0
2024-07-23 15:55:00,120.25,120.41,120.2,120.36,99853.0,117.6728,117.8294,117.6239,117.7804,99853.0
2024-07-24 09:30:00,120.5,120.5,119.52,119.72,31791.0,117.9174,117.9174,116.9584,117.1542,31791.0
2024-07-24 09:35:00,119.73,120.09,119.57,119.91,25392.0,117.1639,117.5162,117.0074,117.3401,25392.0
2024-07-24 09:40:00,119.97,120.08,119.69,119.86,14160.0,117.3988,117.5064,117.1248,117.2912,14160.0
2024-07-24 09:45:00,119.96,120.06,119.55,119.65,8696.0,117.389,117.4869,116.9878,117.0857,8696.0
2024-07-24 09:50:00,119.56,119.6,118.5,118.54,22116.0,116.9976,117.0367,115.9603,115.9995,22116.0
2024-07-24 09:55:00,118.56,118.68,117.8,117.83,36226.0,116.019,116.1365,115.2753,115.3047,36226.0
2024-07-24 10:00:00,117.86,118.01,117.56,117.87,44072.0,115.334,115.4808,115.0405,115.3438,44072.0
2024-07-24 10:05:00,117.9,118.27,117.7,117.96,83808.0,115.3732,115.7352,115.1775,115.4319,83808.0
2024-07-24 10:10:00,118.03,118.12,117.51,117.61,36327.0,115.5004,115.5885,114.9915,115.0894,36327.0
2024-07-24 10:15:00,117.6,117.75,117.45,117.73,41962.0,115.0796,115.2264,114.9328,115.2068,41962.0
2024-07-24 10:20:00,117.75,117.75,117.13,117.23,23202.0,115.2264,115.2264,114.6197,114.7175,23202.0
2024-07-24 10:25:00,117.23,117.5,117.16,117.27,15815.0,114.7175,114.9817,114.649,114.7567,15815.0
2024-07-24 10:30:00,117.27,117.48,117.24,117.39,9297.0,114.7567,114.9622,114.7273,114.8741,9297.0
2024-07-24 10:35:00,117.39,117.43,117.18,117.37,13200.0,114.8741,114.9132,114.6686,114.8545,13200.0
2024-07-24 10:40:00,117.44,117.53,117.28,117.34,7062.0,114.923,115.0111,114.7665,114.8252,7062.0
2024-07-24 10:45:00,117.35,117.35,117.14,117.14,11274.0,114.835,114.835,114.6295,114.6295,11274.0
2024-07-24 10:50:00,117.14,117.41,117.07,117.09,27620.0,114.6295,114.8937,114.561,114.5805,27620.0
2024-07-24 10:55:00,117.09,117.38,117.04,117.31,13755.0,114.5805,114.8643,114.5316,114.7958,13755.0
2024-07-24 11:00:00,117.36,117.56,117.15,117.25,27744.0,114.8447,115.0405,114.6392,114.7371,27744.0
2024-07-24 11:05:00,117.29,117.33,117.04,117.18,10156.0,114.7762,114.8154,114.5316,114.6686,10156.0
2024-07-24 11:10:00,117.23,117.23,116.97,117.02,8284.0,114.7175,114.7175,114.4631,114.512,8284.0
2024-07-24 11:15:00,117.06,117.21,116.83,116.85,16811.0,114.5512,114.698,114.3261,114.3457,16811.0
2024-07-24 11:20:00,116.87,117.01,116.81,116.85,13156.0,114.3652,114.5022,114.3065,114.3457,13156.0
2024-07-24 11:25:00,116.9,116.92,116.73,116.82,20481.0,114.3946,114.4142,114.2282,114.3163,20481.0
2024-07-24 11:30:00,116.85,116.85,116.56,116.72,14863.0,114.3457,114.3457,114.0619,114.2185,14863.0
2024-07-24 11:35:00,116.81,116.9,116.75,116.87,10657.0,114.3065,114.3946,114.2478,114.3652,10657.0
2024-07-24 11:40:00,116.89,117.02,116.65,116.65,27874.0,114.3848,114.512,114.15,114.15,27874.0
2024-07-24 11:45:00,116.68,116.74,116.44,116.68,15010.0,114.1793,114.238,113.9445,114.1793,15010.0
2024-07-24 11:50:00,116.71,116.82,116.56,116.56,10177.0,114.2087,114.3163,114.0619,114.0619,10177.0
2024-07-24 11:55:00,116.56,116.8,116.53,116.73,23104.0,114.0619,114.2967,114.0325,114.2282,23104.0
2024-07-24 12:00:00,116.73,116.95,116.65,116.75,33274.0,114.2282,114.4435,114.15,114.2478,33274.0
2024-07-24 12:05:00,116.75,116.76,116.31,116.34,26184.0,114.2478,114.2576,113.8172,113.8466,26184.0
2024-07-24 12:10:00,116.33,116.53,115.98,116.23,27580.0,113.8368,114.0325,113.4943,113.739,27580.0
2024-07-24 12:15:00,116.23,116.42,116.15,116.41,9721.0,113.739,113.9249,113.6607,113.9151,9721.0
2024-07-24 12:20:00,116.41,116.61,116.41,116.54,7562.0,113.9151,114.1108,113.9151,114.0423,7562.0
2024-07-24 12:25:00,116.6,116.6,116.22,116.26,16000.0,114.101,114.101,113.7292,113.7683,16000.0
2024-07-24 12:30:00,116.24,116.44,116.19,116.39,17143.0,113.7487,113.9445,113.6998,113.8955,17143.0
2024-07-24 12:35:00,116.37,116.64,116.35,116.59,18454.0,113.876,114.1402,113.8564,114.0912,18454.0
2024-07-24 12:40:00,116.66,116.82,116.65,116.81,9098.0,114.1597,114.3163,114.15,114.3065,9098.0
2024-07-24 12:45:00,116.81,116.91,116.72,116.88,13607.0,114.3065,114.4044,114.2185,114.375,13607.0
2024-07-24 12:50:00,116.89,116.89,116.45,116.55,11466.0,114.3848,114.3848,113.9542,114.0521,11466.0
2024-07-24 12:55:00,116.5,116.77,116.39,116.73,10460.0,114.0032,114.2674,113.8955,114.2282,10460.0
2024-07-24 13:00:00,116.68,116.8,116.63,116.66,9178.0,114.1793,114.2967,114.1304,114.1597,9178.0
2024-07-24 13:05:00,116.66,116.78,116.6,116.66,11811.0,114.1597,114.2772,114.101,114.1597,11811.0
2024-07-24 13:10:00,116.65,116.65,116.53,116.64,6565.0,114.15,114.15,114.0325,114.1402,6565.0
2024-07-24 13:15:00,116.62,116.84,116.51,116.55,11304.0,114.1206,114.3359,114.013,114.0521,11304.0
2024-07-24 13:20:00,116.62,116.62,116.41,116.5,6718.0,114.1206,114.1206,113.9151,114.0032,6718.0
2024-07-24 13:25:00,116.51,116.58,116.35,116.35,3745.0,114.013,114.0815,113.8564,113.8564,3745.0
2024-07-24 13:30:00,116.3,116.58,116.27,116.57,9289.0,113.8075,114.0815,113.7781,114.0717,9289.0
2024-07-24 13:35:00,116.57,116.57,116.44,116.47,3589.0,114.0717,114.0717,113.9445,113.9738,3589.0
2024-07-24 13:40:00,116.5,116.69,116.46,116.6,7682.0,114.0032,114.1891,113.964,114.101,7682.0
2024-07-24 13:45:00,116.66,116.77,116.58,116.58,8874.0,114.1597,114.2674,114.0815,114.0815,8874.0
2024-07-24 13:50:00,116.59,116.87,116.54,116.86,48720.0,114.0912,114.3652,114.0423,114.3555,48720.0
2024-07-24 13:55:00,116.85,117.16,116.84,117.07,45818.0,114.3457,114.649,114.3359,114.561,45818.0
2024-07-24 14:00:00,117.04,117.28,116.96,117.22,12005.0,114.5316,114.7665,114.4533,114.7077,12005.0
2024-07-24 14:05:00,117.2,117.6,117.2,117.58,12679.0,114.6882,115.0796,114.6882,115.06,12679.0
2024-07-24 14:10:00,117.54,117.66,117.36,117.4,21774.0,115.0209,115.1383,114.8447,114.8839,21774.0
2024-07-24 14:15:00,117.4,117.5,117.24,117.28,13864.0,114.8839,114.9817,114.7273,114.7665,13864.0
2024-07-24 14:20:00,117.28,117.54,117.22,117.52,6865.0,114.7665,115.0209,114.7077,115.0013,6865.0
2024-07-24 14:25:00,117.5,117.64,117.4,117.61,10386.0,114.9817,115.1187,114.8839,115.0894,10386.0
2024-07-24 14:30:00,117.61,117.68,117.56,117.65,6242.0,115.0894,115.1579,115.0405,115.1285,6242.0
2024-07-24 14:35:00,117.67,117.69,117.47,117.56,8070.0,115.1481,115.1677,114.9524,115.0405,8070.0
2024-07-24 14:40:00,117.55,117.6,117.52,117.55,4847.0,115.0307,115.0796,115.0013,115.0307,4847.0
2024-07-24 14:45:00,117.52,117.53,117.29,117.36,13652.0,115.0013,115.0111,114.7762,114.8447,13652.0
2024-07-24 14:50:00,117.27,117.27,116.97,117.0,6828.0,114.7567,114.7567,114.4631,114.4925,6828.0
2024-07-24 14:55:00,117.0,117.16,116.99,117.09,6063.0,114.4925,114.649,114.4827,114.5805,6063.0
2024-07-24 15:00:00,117.02,117.11,116.93,116.98,21720.0,114.512,114.6001,114.424,114.4729,21720.0
2024-07-24 15:05:00,116.94,117.27,116.94,117.08,12054.0,114.4337,114.7567,114.4337,114.5707,12054.0
2024-07-24 15:10:00,117.04,117.26,116.98,117.13,10786.0,114.5316,114.7469,114.4729,114.6197,10786.0
2024-07-24 15:15:00,117.13,117.14,117.04,117.1,8666.0,114.6197,114.6295,114.5316,114.5903,8666.0
2024-07-24 15:20:00,117.09,117.19,117.0,117.19,43964.0,114.5805,114.6784,114.4925,114.6784,43964.0
2024-07-24 15:25:00,117.16,117.17,116.9,116.95,18211.0,114.649,114.6588,114.3946,114.4435,18211.0
2024-07-24 15:30:00,116.93,117.12,116.9,116.99,16557.0,114.424,114.6099,114.3946,114.4827,16557.0
2024-07-24 15:35:00,117.0,117.26,116.98,117.01,20509.0,114.4925,114.7469,114.4729,114.5022,20509.0
2024-07-24 15:40:00,117.0,117.12,116.96,116.97,33743.0,114.4925,114.6099,114.4533,114.4631,33743.0
2024-07-24 15:45:00,116.94,117.08,116.81,116.97,30805.0,114.4337,114.5707,114.3065,114.4631,30805.0
2024-07-24 15:50:00,116.98,117.2,116.86,117.0,72995.0,114.4729,114.6882,114.3555,114.4925,72995.0
2024-07-24 15:55:00,116.98,117.19,116.86,117.09,168983.0,114.4729,114.6784,114.3555,114.5805,168983.0
2024-07-25 09:30:00,117.24,117.25,116.57,117.05,26656.0,114.7273,114.7371,114.0717,114.5414,26656.0
2024-07-25 09:35:00,117.21,117.24,116.78,116.93,13209.0,114.698,114.7273,114.2772,114.424,13209.0
2024-07-25 09:40:00,116.88,117.6,116.64,117.23,10365.0,114.375,115.0796,114.1402,114.7175,10365.0
2024-07-25 09:45:00,117.31,117.79,117.23,117.73,15536.0,114.7958,115.2655,114.7175,115.2068,15536.0
2024-07-25 09:50:00,117.73,117.99,117.55,117.87,18327.0,115.2068,115.4612,115.0307,115.3438,18327.0
2024-07-25 09:55:00,117.8,117.99,117.71,117.89,20410.0,115.2753,115.4612,115.1872,115.3634,20410.0
2024-07-25 10:00:00,117.93,118.45,117.79,118.29,44774.0,115.4025,115.9114,115.2655,115.7548,44774.0
2024-07-25 10:05:00,118.28,119.11,118.15,118.98,22755.0,115.745,116.5572,115.6178,116.43,22755.0
2024-07-25 10:10:00,118.98,119.36,118.97,119.09,42500.0,116.43,116.8019,116.4202,116.5377,42500.0
2024-07-25 10:15:00,119.11,119.47,118.98,119.3,54740.0,116.5572,116.9095,116.43,116.7432,54740.0
2024-07-25 10:20:00,119.3,119.3,118.37,118.47,57643.0,116.7432,116.7432,115.8331,115.931,57643.0
2024-07-25 10:25:00,118.47,118.56,118.1,118.45,19742.0,115.931,116.019,115.5689,115.9114,19742.0
2024-07-25 10:30:00,118.44,118.53,118.3,118.53,13582.0,115.9016,115.9897,115.7646,115.9897,13582.0
2024-07-25 10:35:00,118.52,118.86,118.51,118.73,13907.0,115.9799,116.3126,115.9701,116.1854,13907.0
2024-07-25 10:40:00,118.71,118.73,118.39,118.39,11883.0,116.1658,116.1854,115.8527,115.8527,11883.0
2024-07-25 10:45:00,118.39,118.55,118.13,118.49,14369.0,115.8527,116.0092,115.5982,115.9505,14369.0
2024-07-25 10:50:00,118.49,118.62,117.95,118.03,24731.0,115.9505,116.0777,115.4221,115.5004,24731.0
2024-07-25 10:55:00,118.03,118.39,117.92,118.39,65876.0,115.5004,115.8527,115.3927,115.8527,65876.0
2024-07-25 11:00:00,118.39,118.78,118.29,118.75,14231.0,115.8527,116.2343,115.7548,116.2049,14231.0
2024-07-25 11:05:00,118.82,119.02,118.68,118.92,11840.0,116.2734,116.4692,116.1365,116.3713,11840.0
2024-07-25 11:10:00,118.98,118.98,118.6,118.71,15957.0,116.43,116.43,116.0582,116.1658,15957.0
2024-07-25 11:15:00,118.69,118.8,118.58,118.66,10649.0,116.1462,116.2539,116.0386,116.1169,10649.0
2024-07-25 11:20:00,118.7,118.8,118.63,118.7,7066.0,116.156,116.2539,116.0875,116.156,7066.0
2024-07-25 11:25:00,118.68,118.75,118.52,118.67,14683.0,116.1365,116.2049,115.9799,116.1267,14683.0
2024-07-25 11:30:00,118.68,118.84,118.6,118.77,11985.0,116.1365,116.293,116.0582,116.2245,11985.0
2024-07-25 11:35:00,118.74,118.75,118.43,118.6,10345.0,116.1952,116.2049,115.8918,116.0582,10345.0
2024-07-25 11:40:00,118.55,118.78,118.41,118.68,24977.0,116.0092,116.2343,115.8722,116.1365,24977.0
2024-07-25 11:45:00,118.69,119.18,118.69,118.93,26677.0,116.1462,116.6257,116.1462,116.3811,26677.0
2024-07-25 11:50:00,118.91,119.03,118.69,118.72,15847.0,116.3615,116.4789,116.1462,116.1756,15847.0
2024-07-25 11:55:00,118.7,119.13,118.64,119.03,18250.0,116.156,116.5768,116.0973,116.4789,18250.0
2024-07-25 12:00:00,119.0,119.02,118.74,118.78,8981.0,116.4496,116.4692,116.1952,116.2343,8981.0
2024-07-25 12:05:00,118.83,118.99,118.75,118.95,6776.0,116.2832,116.4398,116.2049,116.4007,6776.0
2024-07-25 12:10:00,118.99,119.45,118.88,119.45,28836.0,116.4398,116.8899,116.3322,116.8899,28836.0
2024-07-25 12:15:00,119.41,119.53,119.2,119.29,25227.0,116.8508,116.9682,116.6453,116.7334,25227.0
2024-07-25 12:20:00,119.27,119.27,118.92,119.01,20673.0,116.7138,116.7138,116.3713,116.4594,20673.0
2024-07-25 12:25:00,118.99,119.15,118.91,119.05,16487.0,116.4398,116.5964,116.3615,116.4985,16487.0
2024-07-25 12:30:00,118.97,119.23,118.96,119.15,7470.0,116.4202,116.6747,116.4104,116.5964,7470.0
2024-07-25 12:35:00,119.15,119.2,118.88,119.04,4943.0,116.5964,116.6453,116.3322,116.4887,4943.0
2024-07-25 12:40:00,119.0,119.29,118.93,119.16,15596.0,116.4496,116.7334,116.3811,116.6062,15596.0
2024-07-25 12:45:00,119.15,119.26,119.14,119.21,5033.0,116.5964,116.704,116.5866,116.6551,5033.0
2024-07-25 12:50:00,119.2,119.46,119.14,119.44,14173.0,116.6453,116.8997,116.5866,116.8802,14173.0
2024-07-25 12:55:00,119.48,119.6,119.24,119.46,19525.0,116.9193,117.0367,116.6844,116.8997,19525.0
2024-07-25 13:00:00,119.51,119.73,119.42,119.44,8321.0,116.9487,117.1639,116.8606,116.8802,8321.0
2024-07-25 13:05:00,119.44,119.5,119.14,119.25,9231.0,116.8802,116.9389,116.5866,116.6942,9231.0
2024-07-25 13:10:00,119.23,119.3,119.17,119.29,3461.0,116.6747,116.7432,116.6159,116.7334,3461.0
2024-07-25 13:15:00,119.17,119.22,119.09,119.12,10967.0,116.6159,116.6649,116.5377,116.567,10967.0
2024-07-25 13:20:00,119.15,119.2,119.0,119.06,12520.0,116.5964,116.6453,116.4496,116.5083,12520.0
2024-07-25 13:25:00,119.11,119.14,118.91,119.04,17353.0,116.5572,116.5866,116.3615,116.4887,17353.0
2024-07-25 13:30:00,118.98,119.04,118.82,118.85,6358.0,116.43,116.4887,116.2734,116.3028,6358.0
2024-07-25 13:35:00,118.93,118.96,118.74,118.75,5242.0,116.3811,116.4104,116.1952,116.2049,5242.0
2024-07-25 13:40:00,118.76,118.82,118.54,118.55,9099.0,116.2147,116.2734,115.9995,116.0092,9099.0
2024-07-25 13:45:00,118.55,118.65,118.2,118.2,8639.0,116.0092,116.1071,115.6667,115.6667,8639.0
2024-07-25 13:50:00,118.16,118.28,118.06,118.08,12215.0,115.6276,115.745,115.5297,115.5493,12215.0
2024-07-25 13:55:00,118.19,118.2,117.99,118.07,15262.0,115.657,115.6667,115.4612,115.5395,15262.0
2024-07-25 14:00:00,118.18,118.22,118.07,118.22,10166.0,115.6472,115.6863,115.5395,115.6863,10166.0
2024-07-25 14:05:00,118.22,118.48,118.22,118.48,9385.0,115.6863,115.9407,115.6863,115.9407,9385.0
2024-07-25 14:10:00,118.47,118.51,118.36,118.46,7202.0,115.931,115.9701,115.8233,115.9212,7202.0
2024-07-25 14:15:00,118.46,118.51,118.31,118.37,7533.0,115.9212,115.9701,115.7744,115.8331,7533.0
2024-07-25 14:20:00,118.41,118.43,118.26,118.38,7308.0,115.8722,115.8918,115.7255,115.8429,7308.0
2024-07-25 14:25:00,118.43,118.48,118.24,118.3,12057.0,115.8918,115.9407,115.7059,115.7646,12057.0
2024-07-25 14:30:00,118.31,118.46,118.3,118.39,7173.0,115.7744,115.9212,115.7646,115.8527,7173.0
2024-07-25 14:35:00,118.39,118.46,118.32,118.39,4773.0,115.8527,115.9212,115.7842,115.8527,4773.0
2024-07-25 14:40:00,118.39,118.54,118.39,118.45,7590.0,115.8527,115.9995,115.8527,115.9114,7590.0
2024-07-25 14:45:00,118.43,118.49,118.31,118.37,6036.0,115.8918,115.9505,115.7744,115.8331,6036.0
2024-07-25 14:50:00,118.37,118.58,118.34,118.39,16696.0,115.8331,116.0386,115.8037,115.8527,16696.0
2024-07-25 14:55:00,118.37,118.47,118.27,118.32,12521.0,115.8331,115.931,115.7352,115.7842,12521.0
2024-07-25 15:00:00,118.33,118.42,118.26,118.31,12072.0,115.794,115.882,115.7255,115.7744,12072.0
2024-07-25 15:05:00,118.36,118.42,118.17,118.32,12184.0,115.8233,115.882,115.6374,115.7842,12184.0
2024-07-25 15:10:00,118.27,118.58,118.26,118.57,17959.0,115.7352,116.0386,115.7255,116.0288,17959.0
2024-07-25 15:15:00,118.55,118.76,118.37,118.73,16059.0,116.0092,116.2147,115.8331,116.1854,16059.0
2024-07-25 15:20:00,118.68,118.83,118.5,118.81,19738.0,116.1365,116.2832,115.9603,116.2637,19738.0
2024-07-25 15:25:00,118.86,119.07,118.86,118.97,10405.0,116.3126,116.5181,116.3126,116.4202,10405.0
2024-07-25 15:30:00,118.97,119.09,118.9,119.08,23785.0,116.4202,116.5377,116.3517,116.5279,23785.0
2024-07-25 15:35:00,119.08,119.13,118.91,118.97,25066.0,116.5279,116.5768,116.3615,116.4202,25066.0
2024-07-25 15:40:00,118.99,119.03,118.84,118.89,27485.0,116.4398,116.4789,116.293,116.3419,27485.0
2024-07-25 15:45:00,118.88,118.95,118.61,118.9,45589.0,116.3322,116.4007,116.068,116.3517,45589.0
2024-07-25 15:50:00,118.89,118.93,118.51,118.54,51735.0,116.3419,116.3811,115.9701,115.9995,51735.0
2024-07-25 15:55:00,118.57,118.57,118.27,118.28,93353.0,116.0288,116.0288,115.7352,115.745,93353.0
2024-07-26 09:30:00,118.9,119.05,118.73,118.76,14858.0,116.3517,116.4985,116.1854,116.2147,14858.0
2024-07-26 09:35:00,118.64,118.77,118.01,118.16,12142.0,116.0973,116.2245,115.4808,115.6276,12142.0
2024-07-26 09:40:00,118.27,118.51,118.01,118.2,9782.0,115.7352,115.9701,115.4808,115.6667,9782.0
2024-07-26 09:45:00,118.26,118.64,118.25,118.42,29706.0,115.7255,116.0973,115.7157,115.882,29706.0
2024-07-26 09:50:00,118.5,119.27,118.42,119.23,37428.0,115.9603,116.7138,115.882,116.6747,37428.0
2024-07-26 09:55:00,119.3,119.68,118.95,118.96,8316.0,116.7432,117.115,116.4007,116.4104,8316.0
2024-07-26 10:00:00,118.76,119.33,118.73,119.16,6163.0,116.2147,116.7725,116.1854,116.6062,6163.0
2024-07-26 10:05:00,119.27,119.27,118.56,118.56,8471.0,116.7138,116.7138,116.019,116.019,8471.0
2024-07-26 10:10:00,118.61,118.73,118.13,118.21,7112.0,116.068,116.1854,115.5982,115.6765,7112.0
2024-07-26 10:15:00,118.33,118.6,118.31,118.41,10353.0,115.794,116.0582,115.7744,115.8722,10353.0
2024-07-26 10:20:00,118.46,118.48,118.01,118.01,19712.0,115.9212,115.9407,115.4808,115.4808,19712.0
2024-07-26 10:25:00,118.09,118.32,118.05,118.06,9036.0,115.5591,115.7842,115.52,115.5297,9036.0
2024-07-26 10:30:00,118.18,118.33,118.05,118.08,11196.0,115.6472,115.794,115.52,115.5493,11196.0
2024-07-26 10:35:00,118.08,118.15,118.0,118.13,10064.0,115.5493,115.6178,115.471,115.5982,10064.0
2024-07-26 10:40:00,118.19,118.33,118.12,118.24,5340.0,115.657,115.794,115.5885,115.7059,5340.0
2024-07-26 10:45:00,118.34,118.85,118.34,118.85,7260.0,115.8037,116.3028,115.8037,116.3028,7260.0
2024-07-26 10:50:00,118.79,118.79,118.54,118.69,4236.0,116.2441,116.2441,115.9995,116.1462,4236.0
2024-07-26 10:55:00,118.71,118.71,118.29,118.38,8944.0,116.1658,116.1658,115.7548,115.8429,8944.0
2024-07-26 11:00:00,118.47,118.47,118.13,118.16,4218.0,115.931,115.931,115.5982,115.6276,4218.0
2024-07-26 11:05:00,118.19,118.47,118.13,118.44,6229.0,115.657,115.931,115.5982,115.9016,6229.0
2024-07-26 11:10:00,118.43,118.47,118.28,118.44,8016.0,115.8918,115.931,115.745,115.9016,8016.0
2024-07-26 11:15:00,118.32,118.5,118.29,118.5,6730.0,115.7842,115.9603,115.7548,115.9603,6730.0
2024-07-26 11:20:00,118.5,118.67,118.5,118.6,5850.0,115.9603,116.1267,115.9603,116.0582,5850.0
2024-07-26 11:25:00,118.6,118.67,118.5,118.57,7779.0,116.0582,116.1267,115.9603,116.0288,7779.0
2024-07-26 11:30:00,118.57,118.72,118.55,118.56,6479.0,116.0288,116.1756,116.0092,116.019,6479.0
2024-07-26 11:35:00,118.53,118.64,118.45,118.45,9470.0,115.9897,116.0973,115.9114,115.9114,9470.0
2024-07-26 11:40:00,118.54,118.55,118.2,118.2,8188.0,115.9995,116.0092,115.6667,115.6667,8188.0
2024-07-26 11:45:00,118.27,118.42,118.27,118.29,3280.0,115.7352,115.882,115.7352,115.7548,3280.0
2024-07-26 11:50:00,118.34,118.44,118.34,118.36,2846.0,115.8037,115.9016,115.8037,115.8233,2846.0
2024-07-26 11:55:00,118.42,118.53,118.39,118.5,4815.0,115.882,115.9897,115.8527,115.9603,4815.0
2024-07-26 12:00:00,118.5,118.77,118.4,118.65,11020.0,115.9603,116.2245,115.8625,116.1071,11020.0
2024-07-26 12:05:00,118.65,118.66,118.46,118.5,5689.0,116.1071,116.1169,115.9212,115.9603,5689.0
2024-07-26 12:10:00,118.55,118.64,118.41,118.41,3355.0,116.0092,116.0973,115.8722,115.8722,3355.0
2024-07-26 12:15:00,118.42,118.47,118.27,118.3,6112.0,115.882,115.931,115.7352,115.7646,6112.0
2024-07-26 12:20:00,118.28,118.31,118.13,118.13,4913.0,115.745,115.7744,115.5982,115.5982,4913.0
2024-07-26 12:25:00,118.15,118.15,118.0,118.06,8720.0,115.6178,115.6178,115.471,115.5297,8720.0
2024-07-26 12:30:00,118.07,118.28,118.07,118.13,4907.0,115.5395,115.745,115.5395,115.5982,4907.0
2024-07-26 12:35:00,118.09,118.24,118.08,118.17,7064.0,115.5591,115.7059,115.5493,115.6374,7064.0
2024-07-26 12:40:00,118.17,118.28,118.16,118.26,5753.0,115.6374,115.745,115.6276,115.7255,5753.0
2024-07-26 12:45:00,118.28,118.28,118.11,118.11,3364.0,115.745,115.745,115.5787,115.5787,3364.0
2024-07-26 12:50:00,118.14,118.36,118.14,118.35,4173.0,115.608,115.8233,115.608,115.8135,4173.0
2024-07-26 12:55:00,118.31,118.4,118.19,118.31,6919.0,115.7744,115.8625,115.657,115.7744,6919.0
2024-07-26 13:00:00,118.31,118.31,118.07,118.22,8610.0,115.7744,115.7744,115.5395,115.6863,8610.0
2024-07-26 13:05:00,118.22,118.23,118.05,118.2,14758.0,115.6863,115.6961,115.52,115.6667,14758.0
2024-07-26 13:10:00,118.14,118.24,118.08,118.18,13122.0,115.608,115.7059,115.5493,115.6472,13122.0
2024-07-26 13:15:00,118.18,118.27,118.12,118.27,5482.0,115.6472,115.7352,115.5885,115.7352,5482.0
2024-07-26 13:20:00,118.26,118.48,118.26,118.4,5445.0,115.7255,115.9407,115.7255,115.8625,5445.0
2024-07-26 13:25:00,118.41,118.5,118.3,118.5,7231.0,115.8722,115.9603,115.7646,115.9603,7231.0
2024-07-26 13:30:00,118.45,118.54,118.35,118.43,7650.0,115.9114,115.9995,115.8135,115.8918,7650.0
2024-07-26 13:35:00,118.48,118.48,118.1,118.11,3689.0,115.9407,115.9407,115.5689,115.5787,3689.0
2024-07-26 13:40:00,118.23,118.23,118.08,118.09,6731.0,115.6961,115.6961,115.5493,115.5591,6731.0
2024-07-26 13:45:00,118.04,118.29,118.04,118.26,9001.0,115.5102,115.7548,115.5102,115.7255,9001.0
2024-07-26 13:50:00,118.22,118.26,118.16,118.26,4682.0,115.6863,115.7255,115.6276,115.7255,4682.0
2024-07-26 13:55:00,118.13,118.25,118.11,118.18,5654.0,115.5982,115.7157,115.5787,115.6472,5654.0
2024-07-26 14:00:00,118.12,118.27,118.12,118.19,4355.0,115.5885,115.7352,115.5885,115.657,4355.0
2024-07-26 14:05:00,118.18,118.21,118.13,118.19,4715.0,115.6472,115.6765,115.5982,115.657,4715.0
2024-07-26 14:10:00,118.18,118.28,118.18,118.26,7517.0,115.6472,115.745,115.6472,115.7255,7517.0
2024-07-26 14:15:00,118.29,118.29,118.15,118.21,4241.0,115.7548,115.7548,115.6178,115.6765,4241.0
2024-07-26 14:20:00,118.23,118.33,118.22,118.33,2454.0,115.6961,115.794,115.6863,115.794,2454.0
2024-07-26 14:25:00,118.28,118.3,118.14,118.2,4027.0,115.745,115.7646,115.608,115.6667,4027.0
2024-07-26 14:30:00,118.16,118.16,117.95,117.97,4984.0,115.6276,115.6276,115.4221,115.4417,4984.0
2024-07-26 14:35:00,118.03,118.12,117.98,118.09,6431.0,115.5004,115.5885,115.4515,115.5591,6431.0
2024-07-26 14:40:00,118.06,118.16,117.98,118.15,4691.0,115.5297,115.6276,115.4515,115.6178,4691.0
2024-07-26 14:45:00,118.21,118.21,118.05,118.13,1891.0,115.6765,115.6765,115.52,115.5982,1891.0
2024-07-26 14:50:00,118.05,118.21,118.04,118.21,9382.0,115.52,115.6765,115.5102,115.6765,9382.0
2024-07-26 14:55:00,118.18,118.25,118.08,118.11,8430.0,115.6472,115.7157,115.5493,115.5787,8430.0
2024-07-26 15:00:00,118.1,118.14,117.91,117.91,10530.0,115.5689,115.608,115.383,115.383,10530.0
2024-07-26 15:05:00,117.98,118.04,117.92,118.01,4718.0,115.4515,115.5102,115.3927,115.4808,4718.0
2024-07-26 15:10:00,118.03,118.21,117.99,118.08,19662.0,115.5004,115.6765,115.4612,115.5493,19662.0
2024-07-26 15:15:00,118.11,118.21,118.05,118.11,3629.0,115.5787,115.6765,115.52,115.5787,3629.0
2024-07-26 15:20:00,118.07,118.2,118.07,118.2,6528.0,115.5395,115.6667,115.5395,115.6667,6528.0
2024-07-26 15:25:00,118.18,118.2,117.97,117.97,11189.0,115.6472,115.6667,115.4417,115.4417,11189.0
2024-07-26 15:30:00,117.97,118.01,117.87,117.94,19388.0,115.4417,115.4808,115.3438,115.4123,19388.0
2024-07-26 15:35:00,117.92,117.95,117.71,117.78,17153.0,115.3927,115.4221,115.1872,115.2557,17153.0
2024-07-26 15:40:00,117.79,117.82,117.72,117.79,15440.0,115.2655,115.2949,115.197,115.2655,15440.0
2024-07-26 15:45:00,117.79,117.83,117.64,117.64,27625.0,115.2655,115.3047,115.1187,115.1187,27625.0
2024-07-26 15:50:00,117.64,117.86,117.57,117.6,51109.0,115.1187,115.334,115.0502,115.0796,51109.0
2024-07-26 15:55:00,117.61,118.12,117.61,118.1,119851.0,115.0894,115.5885,115.0894,115.5689,119851.0
2024-07-29 09:30:00,118.1,118.1,116.22,116.72,33457.0,115.5689,115.5689,113.7292,114.2185,33457.0
2024-07-29 09:35:00,116.92,117.2,116.58,116.92,12562.0,114.4142,114.6882,114.0815,114.4142,12562.0
2024-07-29 09:40:00,117.03,117.05,116.6,116.66,7245.0,114.5218,114.5414,114.101,114.1597,7245.0
2024-07-29 09:45:00,116.56,116.97,116.42,116.78,6166.0,114.0619,114.4631,113.9249,114.2772,6166.0
2024-07-29 09:50:00,116.78,116.78,116.27,116.51,5176.0,114.2772,114.2772,113.7781,114.013,5176.0
2024-07-29 09:55:00,116.49,117.03,116.49,116.88,3804.0,113.9934,114.5218,113.9934,114.375,3804.0
2024-07-29 10:00:00,116.78,117.25,116.78,117.09,12493.0,114.2772,114.7371,114.2772,114.5805,12493.0
2024-07-29 10:05:00,117.03,117.34,116.95,117.3,12882.0,114.5218,114.8252,114.4435,114.786,12882.0
2024-07-29 10:10:00,117.2,117.34,116.74,116.84,6890.0,114.6882,114.8252,114.238,114.3359,6890.0
2024-07-29 10:15:00,116.75,117.15,116.7,117.02,11559.0,114.2478,114.6392,114.1989,114.512,11559.0
2024-07-29 10:20:00,117.01,117.27,116.94,117.04,9311.0,114.5022,114.7567,114.4337,114.5316,9311.0
2024-07-29 10:25:00,117.17,117.18,116.89,117.0,4088.0,114.6588,114.6686,114.3848,114.4925,4088.0
2024-07-29 10:30:00,116.9,117.03,116.69,116.73,5808.0,114.3946,114.5218,114.1891,114.2282,5808.0
2024-07-29 10:35:00,116.69,116.95,116.59,116.91,10188.0,114.1891,114.4435,114.0912,114.4044,10188.0
2024-07-29 10:40:00,116.87,116.96,116.71,116.9,5095.0,114.3652,114.4533,114.2087,114.3946,5095.0
2024-07-29 10:45:00,116.92,117.02,116.6,116.64,15765.0,114.4142,114.512,114.101,114.1402,15765.0
2024-07-29 10:50:00,116.63,116.88,116.6,116.88,4227.0,114.1304,114.375,114.101,114.375,4227.0
2024-07-29 10:55:00,116.95,117.33,116.93,117.21,5976.0,114.4435,114.8154,114.424,114.698,5976.0
2024-07-29 11:00:00,117.21,117.3,116.87,116.87,9297.0,114.698,114.786,114.3652,114.3652,9297.0
2024-07-29 11:05:00,116.92,116.92,116.6,116.72,29889.0,114.4142,114.4142,114.101,114.2185,29889.0
2024-07-29 11:10:00,116.86,116.86,116.69,116.77,6423.0,114.3555,114.3555,114.1891,114.2674,6423.0
2024-07-29 11:15:00,116.75,116.93,116.65,116.66,14275.0,114.2478,114.424,114.15,114.1597,14275.0
2024-07-29 11:20:00,116.66,116.96,116.61,116.96,8083.0,114.1597,114.4533,114.1108,114.4533,8083.0
2024-07-29 11:25:00,117.04,117.08,116.59,116.76,6617.0,114.5316,114.5707,114.0912,114.2576,6617.0
2024-07-29 11:30:00,116.81,116.81,116.65,116.73,5274.0,114.3065,114.3065,114.15,114.2282,5274.0
2024-07-29 11:35:00,116.7,116.89,116.65,116.89,9865.0,114.1989,114.3848,114.15,114.3848,9865.0
2024-07-29 11:40:00,116.82,116.84,116.64,116.73,4607.0,114.3163,114.3359,114.1402,114.2282,4607.0
2024-07-29 11:45:00,116.67,116.91,116.65,116.84,13051.0,114.1695,114.4044,114.15,114.3359,13051.0
2024-07-29 11:50:00,116.91,117.07,116.86,117.02,9999.0,114.4044,114.561,114.3555,114.512,9999.0
2024-07-29 11:55:00,116.93,117.14,116.76,117.03,9005.0,114.424,114.6295,114.2576,114.5218,9005.0
2024-07-29 12:00:00,116.99,117.08,116.93,116.94,9738.0,114.4827,114.5707,114.424,114.4337,9738.0
2024-07-29 12:05:00,117.01,117.14,116.94,117.06,20606.0,114.5022,114.6295,114.4337,114.5512,20606.0
2024-07-29 12:10:00,117.06,117.12,116.95,117.01,11007.0,114.5512,114.6099,114.4435,114.5022,11007.0
2024-07-29 12:15:00,117.01,117.13,116.98,117.0,11031.0,114.5022,114.6197,114.4729,114.4925,11031.0
2024-07-29 12:20:00,116.94,116.94,116.65,116.73,12281.0,114.4337,114.4337,114.15,114.2282,12281.0
2024-07-29 12:25:00,116.71,116.83,116.66,116.71,9710.0,114.2087,114.3261,114.1597,114.2087,9710.0
2024-07-29 12:30:00,116.78,116.97,116.78,116.95,3893.0,114.2772,114.4631,114.2772,114.4435,3893.0
2024-07-29 12:35:00,116.87,117.33,116.84,117.31,15030.0,114.3652,114.8154,114.3359,114.7958,15030.0
2024-07-29 12:40:00,117.33,117.48,117.26,117.48,10675.0,114.8154,114.9622,114.7469,114.9622,10675.0
2024-07-29 12:45:00,117.47,117.62,117.45,117.54,11328.0,114.9524,115.0992,114.9328,115.0209,11328.0
2024-07-29 12:50:00,117.54,117.54,117.41,117.54,9604.0,115.0209,115.0209,114.8937,115.0209,9604.0
2024-07-29 12:55:00,117.53,119.19,117.53,118.84,33246.0,115.0111,116.6355,115.0111,116.293,33246.0
2024-07-29 13:00:00,118.84,119.77,118.66,118.93,90086.0,116.293,117.2031,116.1169,116.3811,90086.0
2024-07-29 13:05:00,118.74,118.93,118.46,118.55,18484.0,116.1952,116.3811,115.9212,116.0092,18484.0
2024-07-29 13:10:00,118.5,118.82,118.35,118.62,10425.0,115.9603,116.2734,115.8135,116.0777,10425.0
2024-07-29 13:15:00,118.73,118.82,118.3,118.35,9346.0,116.1854,116.2734,115.7646,115.8135,9346.0
2024-07-29 13:20:00,118.27,118.56,117.95,118.5,12693.0,115.7352,116.019,115.4221,115.9603,12693.0
2024-07-29 13:25:00,118.47,118.54,118.38,118.48,13419.0,115.931,115.9995,115.8429,115.9407,13419.0
2024-07-29 13:30:00,118.48,118.53,118.12,118.23,8588.0,115.9407,115.9897,115.5885,115.6961,8588.0
2024-07-29 13:35:00,118.31,118.45,118.24,118.34,13617.0,115.7744,115.9114,115.7059,115.8037,13617.0
2024-07-29 13:40:00,118.33,118.44,117.89,118.03,11028.0,115.794,115.9016,115.3634,115.5004,11028.0
2024-07-29 13:45:00,118.11,118.14,117.92,118.06,9878.0,115.5787,115.608,115.3927,115.5297,9878.0
2024-07-29 13:50:00,118.08,118.14,117.95,118.01,4325.0,115.5493,115.608,115.4221,115.4808,4325.0
2024-07-29 13:55:00,118.07,118.12,117.95,117.95,8497.0,115.5395,115.5885,115.4221,115.4221,8497.0
2024-07-29 14:00:00,117.95,117.97,117.44,117.58,14877.0,115.4221,115.4417,114.923,115.06,14877.0
2024-07-29 14:05:00,117.61,117.83,117.52,117.64,14327.0,115.0894,115.3047,115.0013,115.1187,14327.0
2024-07-29 14:10:00,117.74,117.77,117.41,117.42,17610.0,115.2166,115.246,114.8937,114.9035,17610.0
2024-07-29 14:15:00,117.37,117.64,117.37,117.61,8607.0,114.8545,115.1187,114.8545,115.0894,8607.0
2024-07-29 14:20:00,117.61,117.76,117.55,117.62,12218.0,115.0894,115.2362,115.0307,115.0992,12218.0
2024-07-29 14:25:00,117.71,117.71,117.48,117.49,4398.0,115.1872,115.1872,114.9622,114.972,4398.0
2024-07-29 14:30:00,117.48,117.53,117.36,117.49,7262.0,114.9622,115.0111,114.8447,114.972,7262.0
2024-07-29 14:35:00,117.46,117.49,117.35,117.35,5734.0,114.9426,114.972,114.835,114.835,5734.0
2024-07-29 14:40:00,117.35,117.7,117.35,117.63,7710.0,114.835,115.1775,114.835,115.109,7710.0
2024-07-29 14:45:00,117.65,117.79,117.65,117.69,4540.0,115.1285,115.2655,115.1285,115.1677,4540.0
2024-07-29 14:50:00,117.7,117.78,117.52,117.56,11864.0,115.1775,115.2557,115.0013,115.0405,11864.0
2024-07-29 14:55:00,117.58,117.64,117.35,117.35,7330.0,115.06,115.1187,114.835,114.835,7330.0
2024-07-29 15:00:00,117.4,117.45,117.29,117.33,16915.0,114.8839,114.9328,114.7762,114.8154,16915.0
2024-07-29 15:05:00,117.36,117.59,117.36,117.56,23095.0,114.8447,115.0698,114.8447,115.0405,23095.0
2024-07-29 15:10:00,117.56,117.64,117.38,117.45,9513.0,115.0405,115.1187,114.8643,114.9328,9513.0
2024-07-29 15:15:00,117.38,117.59,117.27,117.36,11142.0,114.8643,115.0698,114.7567,114.8447,11142.0
2024-07-29 15:20:00,117.36,117.8,117.27,117.8,16144.0,114.8447,115.2753,114.7567,115.2753,16144.0
2024-07-29 15:25:00,117.71,117.86,117.67,117.69,9304.0,115.1872,115.334,115.1481,115.1677,9304.0
2024-07-29 15:30:00,117.66,117.7,117.33,117.41,15031.0,115.1383,115.1775,114.8154,114.8937,15031.0
2024-07-29 15:35:00,117.45,117.62,117.44,117.57,10378.0,114.9328,115.0992,114.923,115.0502,10378.0
2024-07-29 15:40:00,117.54,117.67,117.54,117.61,15188.0,115.0209,115.1481,115.0209,115.0894,15188.0
2024-07-29 15:45:00,117.62,117.76,117.45,117.71,26937.0,115.0992,115.2362,114.9328,115.1872,26937.0
2024-07-29 15:50:00,117.72,117.8,117.43,117.43,36248.0,115.197,115.2753,114.9132,114.9132,36248.0
2024-07-29 15:55:00,117.47,117.47,117.27,117.38,94758.0,114.9524,114.9524,114.7567,114.8643,94758.0
2024-07-30 09:30:00,117.32,117.33,116.39,117.21,25846.0,114.8056,114.8154,113.8955,114.698,25846.0
2024-07-30 09:35:00,117.21,117.7,117.04,117.53,10616.0,114.698,115.1775,114.5316,115.0111,10616.0
2024-07-30 09:40:00,117.48,118.2,117.33,118.12,8549.0,114.9622,115.6667,114.8154,115.5885,8549.0
2024-07-30 09:45:00,118.18,118.42,118.1,118.34,8939.0,115.6472,115.882,115.5689,115.8037,8939.0
2024-07-30 09:50:00,118.34,118.49,117.94,118.21,12605.0,115.8037,115.9505,115.4123,115.6765,12605.0
2024-07-30 09:55:00,118.22,118.55,118.07,118.34,12367.0,115.6863,116.0092,115.5395,115.8037,12367.0
2024-07-30 10:00:00,118.36,118.54,118.31,118.4,37524.0,115.8233,115.9995,115.7744,115.8625,37524.0
2024-07-30 10:05:00,118.37,118.82,118.37,118.82,27447.0,115.8331,116.2734,115.8331,116.2734,27447.0
2024-07-30 10:10:00,118.81,119.4,118.7,119.36,23212.0,116.2637,116.841,116.156,116.8019,23212.0
2024-07-30 10:15:00,119.15,119.23,119.01,119.13,3109.0,116.5964,116.6747,116.4594,116.5768,3109.0
2024-07-30 10:20:00,119.15,119.18,118.92,118.93,7218.0,116.5964,116.6257,116.3713,116.3811,7218.0
2024-07-30 10:25:00,118.93,119.2,118.84,119.13,5155.0,116.3811,116.6453,116.293,116.5768,5155.0
2024-07-30 10:30:00,119.1,119.45,119.1,119.19,12804.0,116.5474,116.8899,116.5474,116.6355,12804.0
2024-07-30 10:35:00,119.2,119.41,119.09,119.4,5710.0,116.6453,116.8508,116.5377,116.841,5710.0
2024-07-30 10:40:00,119.4,119.62,119.16,119.17,6689.0,116.841,117.0563,116.6062,116.6159,6689.0
2024-07-30 10:45:00,119.12,119.2,118.88,118.88,5439.0,116.567,116.6453,116.3322,116.3322,5439.0
2024-07-30 10:50:00,118.96,119.14,118.89,119.07,9042.0,116.4104,116.5866,116.3419,116.5181,9042.0
2024-07-30 10:55:00,119.07,119.14,119.0,119.03,5385.0,116.5181,116.5866,116.4496,116.4789,5385.0
2024-07-30 11:00:00,119.09,119.23,119.0,119.0,6553.0,116.5377,116.6747,116.4496,116.4496,6553.0
2024-07-30 11:05:00,119.0,119.29,118.84,119.19,6366.0,116.4496,116.7334,116.293,116.6355,6366.0
2024-07-30 11:10:00,119.2,119.35,119.1,119.33,2557.0,116.6453,116.7921,116.5474,116.7725,2557.0
2024-07-30 11:15:00,119.11,119.33,119.0,119.26,4180.0,116.5572,116.7725,116.4496,116.704,4180.0
2024-07-30 11:20:00,119.26,119.5,119.18,119.5,3680.0,116.704,116.9389,116.6257,116.9389,3680.0
2024-07-30 11:25:00,119.58,119.58,119.44,119.45,1650.0,117.0172,117.0172,116.8802,116.8899,1650.0
2024-07-30 11:30:00,119.46,119.46,119.22,119.44,5777.0,116.8997,116.8997,116.6649,116.8802,5777.0
2024-07-30 11:35:00,119.35,119.66,119.34,119.54,17519.0,116.7921,117.0954,116.7823,116.978,17519.0
2024-07-30 11:40:00,119.54,119.71,119.53,119.59,8094.0,116.978,117.1444,116.9682,117.0269,8094.0
2024-07-30 11:45:00,119.59,119.78,119.37,119.37,11801.0,117.0269,117.2129,116.8117,116.8117,11801.0
2024-07-30 11:50:00,119.45,119.45,119.26,119.38,3114.0,116.8899,116.8899,116.704,116.8214,3114.0
2024-07-30 11:55:00,119.38,119.52,119.32,119.5,2399.0,116.8214,116.9584,116.7627,116.9389,2399.0
2024-07-30 12:00:00,119.61,119.71,119.41,119.41,3469.0,117.0465,117.1444,116.8508,116.8508,3469.0
2024-07-30 12:05:00,119.43,119.52,119.34,119.47,4035.0,116.8704,116.9584,116.7823,116.9095,4035.0
2024-07-30 12:10:00,119.43,119.72,119.42,119.67,11276.0,116.8704,117.1542,116.8606,117.1052,11276.0
2024-07-30 12:15:00,119.72,119.83,119.66,119.8,9678.0,117.1542,117.2618,117.0954,117.2324,9678.0
2024-07-30 12:20:00,119.79,120.05,119.77,120.04,15754.0,117.2227,117.4771,117.2031,117.4673,15754.0
2024-07-30 12:25:00,120.0,120.02,119.81,119.86,3986.0,117.4282,117.4477,117.2422,117.2912,3986.0
2024-07-30 12:30:00,119.8,120.15,119.71,120.15,7876.0,117.2324,117.5749,117.1444,117.5749,7876.0
2024-07-30 12:35:00,120.15,120.26,120.15,120.2,3182.0,117.5749,117.6826,117.5749,117.6239,3182.0
2024-07-30 12:40:00,120.25,120.28,120.08,120.12,5911.0,117.6728,117.7022,117.5064,117.5456,5911.0
2024-07-30 12:45:00,120.17,120.42,120.11,120.27,10274.0,117.5945,117.8392,117.5358,117.6924,10274.0
2024-07-30 12:50:00,120.22,120.26,119.89,119.98,4159.0,117.6434,117.6826,117.3205,117.4086,4159.0
2024-07-30 12:55:00,119.98,120.03,119.71,119.72,6337.0,117.4086,117.4575,117.1444,117.1542,6337.0
2024-07-30 13:00:00,119.68,119.76,119.5,119.66,4897.0,117.115,117.1933,116.9389,117.0954,4897.0
2024-07-30 13:05:00,119.55,119.68,119.27,119.27,4768.0,116.9878,117.115,116.7138,116.7138,4768.0
2024-07-30 13:10:00,119.26,119.32,118.98,119.05,7402.0,116.704,116.7627,116.43,116.4985,7402.0
2024-07-30 13:15:00,119.04,119.41,119.04,119.27,11853.0,116.4887,116.8508,116.4887,116.7138,11853.0
2024-07-30 13:20:00,119.28,119.34,119.08,119.11,7005.0,116.7236,116.7823,116.5279,116.5572,7005.0
2024-07-30 13:25:00,119.08,119.11,118.94,118.96,3255.0,116.5279,116.5572,116.3909,116.4104,3255.0
2024-07-30 13:30:00,119.01,119.14,118.93,119.1,7414.0,116.4594,116.5866,116.3811,116.5474,7414.0
2024-07-30 13:35:00,119.1,119.35,119.1,119.32,4305.0,116.5474,116.7921,116.5474,116.7627,4305.0
2024-07-30 13:40:00,119.35,119.55,119.32,119.55,4418.0,116.7921,116.9878,116.7627,116.9878,4418.0
2024-07-30 13:45:00,119.6,119.73,119.59,119.73,4052.0,117.0367,117.1639,117.0269,117.1639,4052.0
2024-07-30 13:50:00,119.7,119.76,119.66,119.67,2222.0,117.1346,117.1933,117.0954,117.1052,2222.0
2024-07-30 13:55:00,119.68,119.74,119.62,119.74,7505.0,117.115,117.1737,117.0563,117.1737,7505.0
2024-07-30 14:00:00,119.75,119.81,119.68,119.69,5420.0,117.1835,117.2422,117.115,117.1248,5420.0
2024-07-30 14:05:00,119.72,119.74,119.63,119.66,4410.0,117.1542,117.1737,117.0661,117.0954,4410.0
2024-07-30 14:10:00,119.67,119.75,119.59,119.75,3003.0,117.1052,117.1835,117.0269,117.1835,3003.0
2024-07-30 14:15:00,119.75,119.76,119.54,119.55,25532.0,117.1835,117.1933,116.978,116.9878,25532.0
2024-07-30 14:20:00,119.5,119.57,119.41,119.43,6349.0,116.9389,117.0074,116.8508,116.8704,6349.0
2024-07-30 14:25:00,119.43,119.52,119.38,119.39,6427.0,116.8704,116.9584,116.8214,116.8312,6427.0
2024-07-30 14:30:00,119.4,119.54,119.37,119.53,3165.0,116.841,116.978,116.8117,116.9682,3165.0
2024-07-30 14:35:00,119.53,119.57,119.41,119.41,3078.0,116.9682,117.0074,116.8508,116.8508,3078.0
2024-07-30 14:40:00,119.35,119.46,119.26,119.27,1949.0,116.7921,116.8997,116.704,116.7138,1949.0
2024-07-30 14:45:00,119.25,119.25,119.0,119.04,3630.0,116.6942,116.6942,116.4496,116.4887,3630.0
2024-07-30 14:50:00,119.03,119.1,118.78,118.85,6390.0,116.4789,116.5474,116.2343,116.3028,6390.0
2024-07-30 14:55:00,118.87,118.9,118.69,118.84,5275.0,116.3224,116.3517,116.1462,116.293,5275.0
2024-07-30 15:00:00,118.75,118.79,118.6,118.79,9252.0,116.2049,116.2441,116.0582,116.2441,9252.0
2024-07-30 15:05:00,118.76,118.98,118.72,118.95,8519.0,116.2147,116.43,116.1756,116.4007,8519.0
2024-07-30 15:10:00,118.96,118.96,118.78,118.78,6209.0,116.4104,116.4104,116.2343,116.2343,6209.0
2024-07-30 15:15:00,118.78,119.0,118.78,118.94,10135.0,116.2343,116.4496,116.2343,116.3909,10135.0
2024-07-30 15:20:00,118.96,119.1,118.93,119.05,6325.0,116.4104,116.5474,116.3811,116.4985,6325.0
2024-07-30 15:25:00,119.05,119.21,119.0,119.21,5762.0,116.4985,116.6551,116.4496,116.6551,5762.0
2024-07-30 15:30:00,119.2,119.51,119.17,119.33,18320.0,116.6453,116.9487,116.6159,116.7725,18320.0
2024-07-30 15:35:00,119.36,119.57,119.35,119.57,10998.0,116.8019,117.0074,116.7921,117.0074,10998.0
2024-07-30 15:40:00,119.52,119.62,119.48,119.6,12266.0,116.9584,117.0563,116.9193,117.0367,12266.0
2024-07-30 15:45:00,119.62,120.03,119.61,120.0,18619.0,117.0563,117.4575,117.0465,117.4282,18619.0
2024-07-30 15:50:00,120.02,120.11,119.85,119.98,42127.0,117.4477,117.5358,117.2814,117.4086,42127.0
2024-07-30 15:55:00,119.97,120.16,119.87,119.99,115639.0,117.3988,117.5847,117.3009,117.4184,115639.0
2024-07-31 09:30:00,119.92,120.1,119.06,119.84,108453.0,117.3499,117.526,116.5083,117.2716,108453.0
2024-07-31 09:35:00,119.81,120.09,119.48,119.49,41765.0,117.2422,117.5162,116.9193,116.9291,41765.0
2024-07-31 09:40:00,119.29,120.58,119.26,120.04,74885.0,116.7334,117.9957,116.704,117.4673,74885.0
2024-07-31 09:45:00,120.18,120.65,120.03,120.15,24879.0,117.6043,118.0642,117.4575,117.5749,24879.0
2024-07-31 09:50:00,120.1,120.1,119.52,119.8,8255.0,117.526,117.526,116.9584,117.2324,8255.0
2024-07-31 09:55:00,119.8,119.86,119.33,119.41,6310.0,117.2324,117.2912,116.7725,116.8508,6310.0
2024-07-31 10:00:00,119.41,119.75,119.37,119.48,6270.0,116.8508,117.1835,116.8117,116.9193,6270.0
2024-07-31 10:05:00,119.5,119.59,119.17,119.34,8399.0,116.9389,117.0269,116.6159,116.7823,8399.0
2024-07-31 10:10:00,119.34,119.52,119.17,119.4,6724.0,116.7823,116.9584,116.6159,116.841,6724.0
2024-07-31 10:15:00,119.51,119.57,119.11,119.11,7748.0,116.9487,117.0074,116.5572,116.5572,7748.0
2024-07-31 10:20:00,119.0,119.24,119.0,119.18,7246.0,116.4496,116.6844,116.4496,116.6257,7246.0
2024-07-31 10:25:00,119.2,119.61,119.17,119.27,11474.0,116.6453,117.0465,116.6159,116.7138,11474.0
2024-07-31 10:30:00,119.36,119.54,119.36,119.43,2329.0,116.8019,116.978,116.8019,116.8704,2329.0
2024-07-31 10:35:00,119.33,119.48,119.24,119.48,8463.0,116.7725,116.9193,116.6844,116.9193,8463.0
2024-07-31 10:40:00,119.55,119.83,119.51,119.66,6853.0,116.9878,117.2618,116.9487,117.0954,6853.0
2024-07-31 10:45:00,119.63,119.76,119.63,119.74,4457.0,117.0661,117.1933,117.0661,117.1737,4457.0
2024-07-31 10:50:00,119.74,119.74,119.6,119.62,5581.0,117.1737,117.1737,117.0367,117.0563,5581.0
2024-07-31 10:55:00,119.64,119.87,119.6,119.79,3600.0,117.0759,117.3009,117.0367,117.2227,3600.0
2024-07-31 11:00:00,119.75,119.8,119.64,119.68,4741.0,117.1835,117.2324,117.0759,117.115,4741.0
2024-07-31 11:05:00,119.72,120.05,119.69,119.94,14601.0,117.1542,117.4771,117.1248,117.3694,14601.0
2024-07-31 11:10:00,120.05,120.05,119.87,119.99,8756.0,117.4771,117.4771,117.3009,117.4184,8756.0
2024-07-31 11:15:00,119.95,120.22,119.88,120.06,9217.0,117.3792,117.6434,117.3107,117.4869,9217.0
2024-07-31 11:20:00,120.03,120.33,119.96,120.19,40516.0,117.4575,117.7511,117.389,117.6141,40516.0
2024-07-31 11:25:00,120.23,120.24,119.93,120.04,12966.0,117.6532,117.663,117.3597,117.4673,12966.0
2024-07-31 11:30:00,120.0,120.16,119.88,120.16,6116.0,117.4282,117.5847,117.3107,117.5847,6116.0
2024-07-31 11:35:00,120.18,120.86,120.18,120.86,12830.0,117.6043,118.2697,117.6043,118.2697,12830.0
2024-07-31 11:40:00,120.86,120.98,120.7,120.88,7831.0,118.2697,118.3872,118.1132,118.2893,7831.0
2024-07-31 11:45:00,120.87,120.92,120.5,120.5,14980.0,118.2795,118.3284,117.9174,117.9174,14980.0
2024-07-31 11:50:00,120.5,120.69,120.5,120.66,39918.0,117.9174,118.1034,117.9174,118.074,39918.0
2024-07-31 11:55:00,120.64,121.18,120.6,121.12,36111.0,118.0544,118.5829,118.0153,118.5242,36111.0
2024-07-31 12:00:00,121.09,121.12,120.77,120.8,25417.0,118.4948,118.5242,118.1817,118.211,25417.0
2024-07-31 12:05:00,120.79,120.82,120.49,120.53,16249.0,118.2012,118.2306,117.9077,117.9468,16249.0
2024-07-31 12:10:00,120.58,120.58,120.14,120.15,10824.0,117.9957,117.9957,117.5652,117.5749,10824.0
2024-07-31 12:15:00,120.15,120.17,119.83,120.09,7378.0,117.5749,117.5945,117.2618,117.5162,7378.0
2024-07-31 12:20:00,120.14,120.35,120.11,120.35,6257.0,117.5652,117.7707,117.5358,117.7707,6257.0
2024-07-31 12:25:00,120.25,120.8,120.25,120.79,5243.0,117.6728,118.211,117.6728,118.2012,5243.0
2024-07-31 12:30:00,120.89,120.9,120.73,120.84,7206.0,118.2991,118.3089,118.1425,118.2502,7206.0
2024-07-31 12:35:00,120.91,120.91,120.72,120.83,29297.0,118.3187,118.3187,118.1327,118.2404,29297.0
2024-07-31 12:40:00,120.89,121.23,120.79,121.21,24914.0,118.2991,118.6318,118.2012,118.6122,24914.0
2024-07-31 12:45:00,121.24,121.43,121.16,121.2,11773.0,118.6416,118.8275,118.5633,118.6024,11773.0
2024-07-31 12:50:00,121.2,121.28,121.18,121.21,3689.0,118.6024,118.6807,118.5829,118.6122,3689.0
2024-07-31 12:55:00,121.22,121.27,121.01,121.15,13661.0,118.622,118.6709,118.4165,118.5535,13661.0
2024-07-31 13:00:00,121.09,121.21,121.04,121.21,5200.0,118.4948,118.6122,118.4459,118.6122,5200.0
2024-07-31 13:05:00,121.22,121.44,121.2,121.23,11366.0,118.622,118.8373,118.6024,118.6318,11366.0
2024-07-31 13:10:00,121.26,121.53,121.1,121.23,128854.0,118.6612,118.9254,118.5046,118.6318,128854.0
2024-07-31 13:15:00,121.23,121.23,121.05,121.05,1747.0,118.6318,118.6318,118.4557,118.4557,1747.0
2024-07-31 13:20:00,121.08,121.51,121.08,121.38,6796.0,118.485,118.9058,118.485,118.7786,6796.0
2024-07-31 13:25:00,121.35,121.37,121.0,121.0,8381.0,118.7492,118.7688,118.4067,118.4067,8381.0
2024-07-31 13:30:00,121.03,121.05,120.73,120.98,9500.0,118.4361,118.4557,118.1425,118.3872,9500.0
2024-07-31 13:35:00,120.92,121.06,120.84,120.93,10635.0,118.3284,118.4654,118.2502,118.3382,10635.0
2024-07-31 13:40:00,120.96,121.03,120.9,120.94,10011.0,118.3676,118.4361,118.3089,118.348,10011.0
2024-07-31 13:45:00,120.99,121.01,120.81,120.88,4409.0,118.3969,118.4165,118.2208,118.2893,4409.0
2024-07-31 13:50:00,120.91,121.01,120.86,120.9,8552.0,118.3187,118.4165,118.2697,118.3089,8552.0
2024-07-31 13:55:00,120.9,120.9,120.64,120.77,5493.0,118.3089,118.3089,118.0544,118.1817,5493.0
2024-07-31 14:00:00,120.68,120.94,120.34,120.87,8555.0,118.0936,118.348,117.7609,118.2795,8555.0
2024-07-31 14:05:00,121.01,121.01,120.75,120.75,3812.0,118.4165,118.4165,118.1621,118.1621,3812.0
2024-07-31 14:10:00,120.76,120.81,120.59,120.63,3170.0,118.1719,118.2208,118.0055,118.0447,3170.0
2024-07-31 14:15:00,120.71,120.74,120.58,120.59,2496.0,118.1229,118.1523,117.9957,118.0055,2496.0
2024-07-31 14:20:00,120.53,120.71,120.53,120.54,6973.0,117.9468,118.1229,117.9468,117.9566,6973.0
2024-07-31 14:25:00,120.52,120.64,120.51,120.64,2463.0,117.937,118.0544,117.9272,118.0544,2463.0
2024-07-31 14:30:00,120.58,120.92,120.54,120.81,19210.0,117.9957,118.3284,117.9566,118.2208,19210.0
2024-07-31 14:35:00,120.92,120.92,120.62,120.71,8729.0,118.3284,118.3284,118.0349,118.1229,8729.0
2024-07-31 14:40:00,120.72,120.79,120.67,120.72,7061.0,118.1327,118.2012,118.0838,118.1327,7061.0
2024-07-31 14:45:00,120.76,121.24,120.76,121.13,24960.0,118.1719,118.6416,118.1719,118.5339,24960.0
2024-07-31 14:50:00,121.14,121.79,121.09,121.72,76276.0,118.5437,119.1798,118.4948,119.1113,76276.0
2024-07-31 14:55:00,121.72,122.18,121.67,122.18,52533.0,119.1113,119.5614,119.0624,119.5614,52533.0
2024-07-31 15:00:00,122.09,122.25,121.71,121.93,33069.0,119.4734,119.6299,119.1015,119.3168,33069.0
2024-07-31 15:05:00,121.92,122.02,121.82,121.92,26296.0,119.307,119.4049,119.2092,119.307,26296.0
2024-07-31 15:10:00,121.96,122.16,121.77,121.86,45169.0,119.3462,119.5419,119.1602,119.2483,45169.0
2024-07-31 15:15:00,121.93,121.94,121.13,121.2,28070.0,119.3168,119.3266,118.5339,118.6024,28070.0
2024-07-31 15:20:00,121.13,121.32,120.83,120.87,6769.0,118.5339,118.7199,118.2404,118.2795,6769.0
2024-07-31 15:25:00,120.86,120.86,120.39,120.6,28222.0,118.2697,118.2697,117.8098,118.0153,28222.0
2024-07-31 15:30:00,120.56,120.72,120.31,120.72,12202.0,117.9762,118.1327,117.7315,118.1327,12202.0
2024-07-31 15:35:00,120.73,121.0,120.64,120.84,11016.0,118.1425,118.4067,118.0544,118.2502,11016.0
2024-07-31 15:40:00,120.9,120.95,120.67,120.88,21636.0,118.3089,118.3578,118.0838,118.2893,21636.0
2024-07-31 15:45:00,120.86,121.0,120.65,120.8,29622.0,118.2697,118.4067,118.0642,118.211,29622.0
2024-07-31 15:50:00,120.77,120.93,120.18,120.41,60634.0,118.1817,118.3382,117.6043,117.8294,60634.0
2024-07-31 15:55:00,120.31,120.6,120.2,120.35,78708.0,117.7315,118.0153,117.6239,117.7707,78708.0
2024-08-01 09:30:00,121.55,121.81,120.79,121.21,21768.0,118.9449,119.1994,118.2012,118.6122,21768.0
2024-08-01 09:35:00,120.58,121.98,120.58,121.77,18728.0,117.9957,119.3657,117.9957,119.1602,18728.0
2024-08-01 09:40:00,121.65,122.09,121.63,121.83,17463.0,119.0428,119.4734,119.0232,119.2189,17463.0
2024-08-01 09:45:00,121.84,122.08,121.75,121.81,32420.0,119.2287,119.4636,119.1407,119.1994,32420.0
2024-08-01 09:50:00,121.73,121.83,121.38,121.68,14003.0,119.1211,119.2189,118.7786,119.0722,14003.0
2024-08-01 09:55:00,121.65,121.66,121.31,121.39,30966.0,119.0428,119.0526,118.7101,118.7884,30966.0
2024-08-01 10:00:00,121.4,121.71,121.28,121.54,37268.0,118.7982,119.1015,118.6807,118.9352,37268.0
2024-08-01 10:05:00,121.49,121.66,121.01,121.05,39662.0,118.8862,119.0526,118.4165,118.4557,39662.0
2024-08-01 10:10:00,121.08,121.12,120.83,120.88,17066.0,118.485,118.5242,118.2404,118.2893,17066.0
2024-08-01 10:15:00,120.88,120.94,120.58,120.71,26342.0,118.2893,118.348,117.9957,118.1229,26342.0
2024-08-01 10:20:00,120.71,120.71,120.34,120.53,19033.0,118.1229,118.1229,117.7609,117.9468,19033.0
2024-08-01 10:25:00,120.53,120.87,120.45,120.7,9159.0,117.9468,118.2795,117.8685,118.1132,9159.0
2024-08-01 10:30:00,120.7,120.7,120.42,120.61,14119.0,118.1132,118.1132,117.8392,118.0251,14119.0
2024-08-01 10:35:00,120.61,120.64,120.28,120.29,21078.0,118.0251,118.0544,117.7022,117.7119,21078.0
2024-08-01 10:40:00,120.21,120.24,119.92,120.19,11469.0,117.6337,117.663,117.3499,117.6141,11469.0
2024-08-01 10:45:00,120.24,120.67,120.24,120.64,20448.0,117.663,118.0838,117.663,118.0544,20448.0
2024-08-01 10:50:00,120.68,120.72,120.31,120.42,42670.0,118.0936,118.1327,117.7315,117.8392,42670.0
2024-08-01 10:55:00,120.42,120.42,119.75,119.75,8007.0,117.8392,117.8392,117.1835,117.1835,8007.0
2024-08-01 11:00:00,119.76,119.83,119.42,119.49,17633.0,117.1933,117.2618,116.8606,116.9291,17633.0
2024-08-01 11:05:00,119.47,119.52,119.22,119.33,15846.0,116.9095,116.9584,116.6649,116.7725,15846.0
2024-08-01 11:10:00,119.32,119.32,118.73,118.88,10823.0,116.7627,116.7627,116.1854,116.3322,10823.0
2024-08-01 11:15:00,118.95,119.12,118.87,119.01,8978.0,116.4007,116.567,116.3224,116.4594,8978.0
2024-08-01 11:20:00,118.94,119.08,118.76,119.02,20233.0,116.3909,116.5279,116.2147,116.4692,20233.0
2024-08-01 11:25:00,119.05,119.05,118.88,118.97,10866.0,116.4985,116.4985,116.3322,116.4202,10866.0
2024-08-01 11:30:00,118.99,119.14,118.94,119.08,11430.0,116.4398,116.5866,116.3909,116.5279,11430.0
2024-08-01 11:35:00,119.08,119.1,118.86,119.05,11578.0,116.5279,116.5474,116.3126,116.4985,11578.0
2024-08-01 11:40:00,119.03,119.17,119.02,119.09,20486.0,116.4789,116.6159,116.4692,116.5377,20486.0
2024-08-01 11:45:00,119.09,119.09,118.76,118.76,9063.0,116.5377,116.5377,116.2147,116.2147,9063.0
2024-08-01 11:50:00,118.84,119.05,118.73,119.03,11810.0,116.293,116.4985,116.1854,116.4789,11810.0
2024-08-01 11:55:00,119.05,119.21,119.0,119.21,23599.0,116.4985,116.6551,116.4496,116.6551,23599.0
2024-08-01 12:00:00,119.18,119.22,119.05,119.05,3884.0,116.6257,116.6649,116.4985,116.4985,3884.0
2024-08-01 12:05:00,119.05,119.15,118.82,119.07,32405.0,116.4985,116.5964,116.2734,116.5181,32405.0
2024-08-01 12:10:00,119.07,119.12,118.95,119.04,23592.0,116.5181,116.567,116.4007,116.4887,23592.0
2024-08-01 12:15:00,119.04,119.29,118.97,119.17,30947.0,116.4887,116.7334,116.4202,116.6159,30947.0
2024-08-01 12:20:00,119.14,119.15,118.63,118.63,8374.0,116.5866,116.5964,116.0875,116.0875,8374.0
2024-08-01 12:25:00,118.65,119.07,118.62,118.99,12304.0,116.1071,116.5181,116.0777,116.4398,12304.0
2024-08-01 12:30:00,119.02,119.36,119.0,119.35,15322.0,116.4692,116.8019,116.4496,116.7921,15322.0
2024-08-01 12:35:00,119.3,119.39,119.29,119.3,5209.0,116.7432,116.8312,116.7334,116.7432,5209.0
2024-08-01 12:40:00,119.25,119.34,119.19,119.26,9592.0,116.6942,116.7823,116.6355,116.704,9592.0
2024-08-01 12:45:00,119.26,119.28,119.12,119.22,9599.0,116.704,116.7236,116.567,116.6649,9599.0
2024-08-01 12:50:00,119.19,119.47,119.19,119.4,3786.0,116.6355,116.9095,116.6355,116.841,3786.0
2024-08-01 12:55:00,119.33,119.43,119.33,119.34,2566.0,116.7725,116.8704,116.7725,116.7823,2566.0
2024-08-01 13:00:00,119.34,119.38,119.25,119.36,3571.0,116.7823,116.8214,116.6942,116.8019,3571.0
2024-08-01 13:05:00,119.33,119.38,119.06,119.07,4596.0,116.7725,116.8214,116.5083,116.5181,4596.0
2024-08-01 13:10:00,119.13,119.45,119.07,119.41,8373.0,116.5768,116.8899,116.5181,116.8508,8373.0
2024-08-01 13:15:00,119.38,119.53,119.33,119.47,3394.0,116.8214,116.9682,116.7725,116.9095,3394.0
2024-08-01 13:20:00,119.51,119.66,119.48,119.48,6591.0,116.9487,117.0954,116.9193,116.9193,6591.0
2024-08-01 13:25:00,119.5,119.71,119.49,119.66,5387.0,116.9389,117.1444,116.9291,117.0954,5387.0
2024-08-01 13:30:00,119.61,119.61,119.49,119.54,3845.0,117.0465,117.0465,116.9291,116.978,3845.0
2024-08-01 13:35:00,119.49,119.55,119.32,119.49,6155.0,116.9291,116.9878,116.7627,116.9291,6155.0
2024-08-01 13:40:00,119.56,119.62,119.32,119.32,5479.0,116.9976,117.0563,116.7627,116.7627,5479.0
2024-08-01 13:45:00,119.38,119.4,119.25,119.36,4060.0,116.8214,116.841,116.6942,116.8019,4060.0
2024-08-01 13:50:00,119.35,119.38,119.3,119.34,3261.0,116.7921,116.8214,116.7432,116.7823,3261.0
2024-08-01 13:55:00,119.31,119.5,119.31,119.5,12376.0,116.7529,116.9389,116.7529,116.9389,12376.0
2024-08-01 14:00:00,119.46,119.46,119.3,119.38,4660.0,116.8997,116.8997,116.7432,116.8214,4660.0
2024-08-01 14:05:00,119.39,119.59,119.38,119.48,16927.0,116.8312,117.0269,116.8214,116.9193,16927.0
2024-08-01 14:10:00,119.47,119.47,119.26,119.3,3393.0,116.9095,116.9095,116.704,116.7432,3393.0
2024-08-01 14:15:00,119.3,119.37,119.21,119.28,5978.0,116.7432,116.8117,116.6551,116.7236,5978.0
2024-08-01 14:20:00,119.33,119.36,119.26,119.35,5364.0,116.7725,116.8019,116.704,116.7921,5364.0
2024-08-01 14:25:00,119.34,119.34,119.19,119.3,5656.0,116.7823,116.7823,116.6355,116.7432,5656.0
2024-08-01 14:30:00,119.28,119.33,119.27,119.3,2890.0,116.7236,116.7725,116.7138,116.7432,2890.0
2024-08-01 14:35:00,119.25,119.31,119.22,119.3,3420.0,116.6942,116.7529,116.6649,116.7432,3420.0
2024-08-01 14:40:00,119.32,119.34,119.08,119.1,4946.0,116.7627,116.7823,116.5279,116.5474,4946.0
2024-08-01 14:45:00,119.12,119.25,119.1,119.25,3146.0,116.567,116.6942,116.5474,116.6942,3146.0
2024-08-01 14:50:00,119.23,119.34,119.16,119.29,6803.0,116.6747,116.7823,116.6062,116.7334,6803.0
2024-08-01 14:55:00,119.24,119.38,119.22,119.29,7584.0,116.6844,116.8214,116.6649,116.7334,7584.0
2024-08-01 15:00:00,119.28,119.28,119.13,119.17,6045.0,116.7236,116.7236,116.5768,116.6159,6045.0
2024-08-01 15:05:00,119.18,119.3,119.05,119.29,5739.0,116.6257,116.7432,116.4985,116.7334,5739.0
2024-08-01 15:10:00,119.3,119.31,119.19,119.27,7665.0,116.7432,116.7529,116.6355,116.7138,7665.0
2024-08-01 15:15:00,119.3,119.3,118.86,118.92,10327.0,116.7432,116.7432,116.3126,116.3713,10327.0
2024-08-01 15:20:00,118.96,119.03,118.88,118.98,9439.0,116.4104,116.4789,116.3322,116.43,9439.0
2024-08-01 15:25:00,119.0,119.13,118.93,119.02,21005.0,116.4496,116.5768,116.3811,116.4692,21005.0
2024-08-01 15:30:00,119.05,119.52,119.0,119.45,47109.0,116.4985,116.9584,116.4496,116.8899,47109.0
2024-08-01 15:35:00,119.49,119.85,119.49,119.85,20948.0,116.9291,117.2814,116.9291,117.2814,20948.0
2024-08-01 15:40:00,119.81,119.86,119.58,119.59,14604.0,117.2422,117.2912,117.0172,117.0269,14604.0
2024-08-01 15:45:00,119.61,119.82,119.46,119.61,31612.0,117.0465,117.252,116.8997,117.0465,31612.0
2024-08-01 15:50:00,119.58,120.14,119.58,119.84,30083.0,117.0172,117.5652,117.0172,117.2716,30083.0
2024-08-01 15:55:00,119.88,120.19,119.85,120.15,162562.0,117.3107,117.6141,117.2814,117.5749,162562.0
2024-08-02 09:30:00,119.36,119.4,118.67,118.67,88056.0,116.8019,116.841,116.1267,116.1267,88056.0
2024-08-02 09:35:00,118.57,118.63,117.44,118.54,55336.0,116.0288,116.0875,114.923,115.9995,55336.0
2024-08-02 09:40:00,118.83,119.12,118.0,118.59,65251.0,116.2832,116.567,115.471,116.0484,65251.0
2024-08-02 09:45:00,118.67,119.37,118.62,119.28,61783.0,116.1267,116.8117,116.0777,116.7236,61783.0
2024-08-02 09:50:00,119.48,120.25,119.45,119.6,19127.0,116.9193,117.6728,116.8899,117.0367,19127.0
2024-08-02 09:55:00,119.61,119.63,119.0,119.46,27712.0,117.0465,117.0661,116.4496,116.8997,27712.0
2024-08-02 10:00:00,119.41,119.76,119.33,119.59,25887.0,116.8508,117.1933,116.7725,117.0269,25887.0
2024-08-02 10:05:00,119.59,120.46,119.59,120.34,42557.0,117.0269,117.8783,117.0269,117.7609,42557.0
2024-08-02 10:10:00,120.34,120.71,120.03,120.35,8127.0,117.7609,118.1229,117.4575,117.7707,8127.0
2024-08-02 10:15:00,120.38,120.38,119.65,120.1,22970.0,117.8,117.8,117.0857,117.526,22970.0
2024-08-02 10:20:00,120.05,120.19,119.73,119.77,10540.0,117.4771,117.6141,117.1639,117.2031,10540.0
2024-08-02 10:25:00,119.89,120.29,119.79,119.83,10057.0,117.3205,117.7119,117.2227,117.2618,10057.0
2024-08-02 10:30:00,119.81,120.25,119.73,120.19,8134.0,117.2422,117.6728,117.1639,117.6141,8134.0
2024-08-02 10:35:00,120.22,120.28,120.0,120.22,10703.0,117.6434,117.7022,117.4282,117.6434,10703.0
2024-08-02 10:40:00,120.27,120.31,119.79,119.97,15599.0,117.6924,117.7315,117.2227,117.3988,15599.0
2024-08-02 10:45:00,119.99,120.07,119.86,119.97,12409.0,117.4184,117.4967,117.2912,117.3988,12409.0
2024-08-02 10:50:00,119.97,120.05,119.54,119.54,6666.0,117.3988,117.4771,116.978,116.978,6666.0
2024-08-02 10:55:00,119.57,119.72,119.31,119.65,9834.0,117.0074,117.1542,116.7529,117.0857,9834.0
2024-08-02 11:00:00,119.65,119.65,119.36,119.42,6819.0,117.0857,117.0857,116.8019,116.8606,6819.0
2024-08-02 11:05:00,119.46,119.64,119.32,119.48,6169.0,116.8997,117.0759,116.7627,116.9193,6169.0
2024-08-02 11:10:00,119.46,119.83,119.46,119.82,3814.0,116.8997,117.2618,116.8997,117.252,3814.0
2024-08-02 11:15:00,119.75,119.94,119.71,119.82,7368.0,117.1835,117.3694,117.1444,117.252,7368.0
2024-08-02 11:20:00,119.71,119.93,119.67,119.86,10456.0,117.1444,117.3597,117.1052,117.2912,10456.0
2024-08-02 11:25:00,119.84,120.0,119.7,119.96,10737.0,117.2716,117.4282,117.1346,117.389,10737.0
2024-08-02 11:30:00,120.04,120.71,119.97,120.71,14981.0,117.4673,118.1229,117.3988,118.1229,14981.0
2024-08-02 11:35:00,120.76,120.84,120.4,120.44,26310.0,118.1719,118.2502,117.8196,117.8587,26310.0
2024-08-02 11:40:00,120.43,120.61,120.19,120.44,38377.0,117.8489,118.0251,117.6141,117.8587,38377.0
2024-08-02 11:45:00,120.52,121.05,120.52,120.93,44039.0,117.937,118.4557,117.937,118.3382,44039.0
2024-08-02 11:50:00,120.94,121.31,120.92,121.11,25593.0,118.348,118.7101,118.3284,118.5144,25593.0
2024-08-02 11:55:00,121.08,121.19,120.98,120.98,6357.0,118.485,118.5927,118.3872,118.3872,6357.0
2024-08-02 12:00:00,121.04,121.33,120.99,121.3,6038.0,118.4459,118.7297,118.3969,118.7003,6038.0
2024-08-02 12:05:00,121.36,121.38,121.12,121.38,6186.0,118.759,118.7786,118.5242,118.7786,6186.0
2024-08-02 12:10:00,121.33,121.35,121.22,121.27,6968.0,118.7297,118.7492,118.622,118.6709,6968.0
2024-08-02 12:15:00,121.27,121.77,121.26,121.62,8553.0,118.6709,119.1602,118.6612,119.0134,8553.0
2024-08-02 12:20:00,121.65,121.77,121.39,121.76,22742.0,119.0428,119.1602,118.7884,119.1504,22742.0
2024-08-02 12:25:00,121.71,121.75,121.47,121.67,8746.0,119.1015,119.1407,118.8667,119.0624,8746.0
2024-08-02 12:30:00,121.72,122.02,121.72,121.91,7920.0,119.1113,119.4049,119.1113,119.2972,7920.0
2024-08-02 12:35:00,121.94,122.26,121.93,122.26,8867.0,119.3266,119.6397,119.3168,119.6397,8867.0
2024-08-02 12:40:00,122.26,122.47,122.26,122.43,11199.0,119.6397,119.8452,119.6397,119.8061,11199.0
2024-08-02 12:45:00,122.36,122.6,122.33,122.56,11676.0,119.7376,119.9724,119.7082,119.9333,11676.0
2024-08-02 12:50:00,122.56,122.79,122.36,122.39,46129.0,119.9333,120.1584,119.7376,119.7669,46129.0
2024-08-02 12:55:00,122.45,122.76,122.45,122.61,11790.0,119.8257,120.129,119.8257,119.9822,11790.0
2024-08-02 13:00:00,122.59,122.61,121.91,122.18,25253.0,119.9627,119.9822,119.2972,119.5614,25253.0
2024-08-02 13:05:00,122.21,122.43,122.21,122.36,38805.0,119.5908,119.8061,119.5908,119.7376,38805.0
2024-08-02 13:10:00,122.41,122.85,122.38,122.85,12547.0,119.7865,120.2171,119.7572,120.2171,12547.0
2024-08-02 13:15:00,122.81,123.23,122.8,123.01,20368.0,120.1779,120.5889,120.1682,120.3736,20368.0
2024-08-02 13:20:00,123.0,123.02,122.71,122.75,21154.0,120.3639,120.3834,120.0801,120.1192,21154.0
2024-08-02 13:25:00,122.75,122.91,122.56,122.79,20505.0,120.1192,120.2758,119.9333,120.1584,20505.0
2024-08-02 13:30:00,122.79,123.08,122.73,122.96,20113.0,120.1584,120.4421,120.0997,120.3247,20113.0
2024-08-02 13:35:00,122.96,123.14,122.84,123.12,22487.0,120.3247,120.5009,120.2073,120.4813,22487.0
2024-08-02 13:40:00,123.13,123.23,122.78,123.06,28341.0,120.4911,120.5889,120.1486,120.4226,28341.0
2024-08-02 13:45:00,123.03,123.25,122.77,123.06,17525.0,120.3932,120.6085,120.1388,120.4226,17525.0
2024-08-02 13:50:00,123.09,123.27,123.09,123.25,25785.0,120.4519,120.6281,120.4519,120.6085,25785.0
2024-08-02 13:55:00,123.2,123.4,122.75,122.86,18136.0,120.5596,120.7553,120.1192,120.2269,18136.0
2024-08-02 14:00:00,122.79,122.9,122.59,122.84,12974.0,120.1584,120.266,119.9627,120.2073,12974.0
2024-08-02 14:05:00,122.88,122.96,122.7,122.93,13323.0,120.2464,120.3247,120.0703,120.2954,13323.0
2024-08-02 14:10:00,122.97,123.04,122.8,123.03,14098.0,120.3345,120.403,120.1682,120.3932,14098.0
2024-08-02 14:15:00,123.03,123.53,123.03,123.34,25615.0,120.3932,120.8825,120.3932,120.6966,25615.0
2024-08-02 14:20:00,123.25,123.3,123.01,123.08,15120.0,120.6085,120.6574,120.3736,120.4421,15120.0
2024-08-02 14:25:00,123.12,123.3,123.11,123.23,20370.0,120.4813,120.6574,120.4715,120.5889,20370.0
2024-08-02 14:30:00,123.23,123.27,123.0,123.08,13583.0,120.5889,120.6281,120.3639,120.4421,13583.0
2024-08-02 14:35:00,123.15,123.15,122.75,122.86,12914.0,120.5106,120.5106,120.1192,120.2269,12914.0
2024-08-02 14:40:00,122.79,122.92,122.4,122.42,14327.0,120.1584,120.2856,119.7767,119.7963,14327.0
2024-08-02 14:45:00,122.42,122.45,122.17,122.18,11897.0,119.7963,119.8257,119.5517,119.5614,11897.0
2024-08-02 14:50:00,122.14,122.48,122.14,122.4,10244.0,119.5223,119.855,119.5223,119.7767,10244.0
2024-08-02 14:55:00,122.39,122.53,122.33,122.41,14904.0,119.7669,119.9039,119.7082,119.7865,14904.0
2024-08-02 15:00:00,122.46,122.73,122.46,122.56,10320.0,119.8354,120.0997,119.8354,119.9333,10320.0
2024-08-02 15:05:00,122.56,122.66,122.49,122.5,14786.0,119.9333,120.0312,119.8648,119.8746,14786.0
2024-08-02 15:10:00,122.5,122.73,122.41,122.7,13862.0,119.8746,120.0997,119.7865,120.0703,13862.0
2024-08-02 15:15:00,122.7,122.94,122.56,122.83,20328.0,120.0703,120.3051,119.9333,120.1975,20328.0
2024-08-02 15:20:00,122.83,122.91,122.64,122.68,24718.0,120.1975,120.2758,120.0116,120.0507,24718.0
2024-08-02 15:25:00,122.68,122.72,122.51,122.54,22299.0,120.0507,120.0899,119.8844,119.9137,22299.0
2024-08-02 15:30:00,122.54,122.71,122.39,122.39,20345.0,119.9137,120.0801,119.7669,119.7669,20345.0
2024-08-02 15:35:00,122.36,122.41,121.92,121.93,28728.0,119.7376,119.7865,119.307,119.3168,28728.0
2024-08-02 15:40:00,121.94,122.06,121.8,122.01,32092.0,119.3266,119.444,119.1896,119.3951,32092.0
2024-08-02 15:45:00,122.01,122.26,121.91,122.0,31941.0,119.3951,119.6397,119.2972,119.3853,31941.0
2024-08-02 15:50:00,121.98,122.08,121.51,121.55,70252.0,119.3657,119.4636,118.9058,118.9449,70252.0
2024-08-02 15:55:00,121.53,121.77,121.39,121.61,219465.0,118.9254,119.1602,118.7884,119.0037,219465.0
2024-08-05 09:30:00,120.43,120.43,119.62,119.62,1365.0,117.8489,117.8489,117.0563,117.0563,1365.0
2024-08-05 09:35:00,119.96,120.65,119.45,120.64,54171.0,117.389,118.0642,116.8899,118.0544,54171.0
2024-08-05 09:40:00,120.68,121.95,120.43,121.95,20736.0,118.0936,119.3364,117.8489,119.3364,20736.0
2024-08-05 09:45:00,122.34,122.77,121.41,122.66,79996.0,119.718,120.1388,118.8079,120.0312,79996.0
2024-08-05 09:50:00,122.5,123.75,122.46,123.37,47528.0,119.8746,121.0978,119.8354,120.7259,47528.0
2024-08-05 09:55:00,123.3,123.46,122.49,122.69,95528.0,120.6574,120.814,119.8648,120.0605,95528.0
2024-08-05 10:00:00,122.62,123.45,122.27,122.39,78988.0,119.992,120.8042,119.6495,119.7669,78988.0
2024-08-05 10:05:00,122.27,122.39,121.13,121.65,47041.0,119.6495,119.7669,118.5339,119.0428,47041.0
2024-08-05 10:10:00,121.65,121.73,121.11,121.73,37263.0,119.0428,119.1211,118.5144,119.1211,37263.0
2024-08-05 10:15:00,121.67,121.76,121.27,121.56,15567.0,119.0624,119.1504,118.6709,118.9547,15567.0
2024-08-05 10:20:00,121.47,121.65,120.86,121.19,57419.0,118.8667,119.0428,118.2697,118.5927,57419.0
2024-08-05 10:25:00,121.19,121.35,120.89,121.13,25612.0,118.5927,118.7492,118.2991,118.5339,25612.0
2024-08-05 10:30:00,121.3,121.69,120.89,121.5,39790.0,118.7003,119.0819,118.2991,118.896,39790.0
2024-08-05 10:35:00,121.53,121.55,120.73,120.75,44137.0,118.9254,118.9449,118.1425,118.1621,44137.0
2024-08-05 10:40:00,120.75,120.97,120.51,120.97,10309.0,118.1621,118.3774,117.9272,118.3774,10309.0
2024-08-05 10:45:00,121.02,121.47,120.99,121.41,11121.0,118.4263,118.8667,118.3969,118.8079,11121.0
2024-08-05 10:50:00,121.41,122.57,121.41,122.52,11469.0,118.8079,119.9431,118.8079,119.8942,11469.0
2024-08-05 10:55:00,122.45,122.53,121.86,121.95,28800.0,119.8257,119.9039,119.2483,119.3364,28800.0
2024-08-05 11:00:00,121.95,122.14,121.77,121.87,33948.0,119.3364,119.5223,119.1602,119.2581,33948.0
2024-08-05 11:05:00,121.86,122.56,121.84,122.31,15881.0,119.2483,119.9333,119.2287,119.6887,15881.0
2024-08-05 11:10:00,122.19,122.47,122.19,122.29,5994.0,119.5712,119.8452,119.5712,119.6691,5994.0
2024-08-05 11:15:00,122.34,122.34,121.92,122.0,4672.0,119.718,119.718,119.307,119.3853,4672.0
2024-08-05 11:20:00,121.92,122.13,121.73,121.89,9458.0,119.307,119.5125,119.1211,119.2777,9458.0
2024-08-05 11:25:00,121.89,122.04,121.76,121.98,4997.0,119.2777,119.4244,119.1504,119.3657,4997.0
2024-08-05 11:30:00,121.8,122.12,121.67,122.12,12416.0,119.1896,119.5027,119.0624,119.5027,12416.0
2024-08-05 11:35:00,122.18,122.78,122.18,122.74,7607.0,119.5614,120.1486,119.5614,120.1094,7607.0
2024-08-05 11:40:00,122.66,122.75,122.47,122.71,4719.0,120.0312,120.1192,119.8452,120.0801,4719.0
2024-08-05 11:45:00,122.57,122.61,122.41,122.41,4803.0,119.9431,119.9822,119.7865,119.7865,4803.0
2024-08-05 11:50:00,122.47,122.47,122.13,122.46,5184.0,119.8452,119.8452,119.5125,119.8354,5184.0
2024-08-05 11:55:00,122.37,122.48,122.28,122.45,2924.0,119.7474,119.855,119.6593,119.8257,2924.0
2024-08-05 12:00:00,122.45,122.48,121.93,122.02,6898.0,119.8257,119.855,119.3168,119.4049,6898.0
2024-08-05 12:05:00,121.93,122.5,121.91,122.42,11540.0,119.3168,119.8746,119.2972,119.7963,11540.0
2024-08-05 12:10:00,122.54,122.62,122.31,122.5,8868.0,119.9137,119.992,119.6887,119.8746,8868.0
2024-08-05 12:15:00,122.47,123.0,122.47,122.89,16408.0,119.8452,120.3639,119.8452,120.2562,16408.0
2024-08-05 12:20:00,122.95,123.11,122.87,123.07,4702.0,120.3149,120.4715,120.2367,120.4324,4702.0
2024-08-05 12:25:00,123.07,123.07,122.73,122.94,5852.0,120.4324,120.4324,120.0997,120.3051,5852.0
2024-08-05 12:30:00,122.83,123.06,122.8,122.96,7486.0,120.1975,120.4226,120.1682,120.3247,7486.0
2024-08-05 12:35:00,123.0,123.0,122.69,122.81,8160.0,120.3639,120.3639,120.0605,120.1779,8160.0
2024-08-05 12:40:00,122.8,122.95,122.6,122.74,8859.0,120.1682,120.3149,119.9724,120.1094,8859.0
2024-08-05 12:45:00,122.72,122.98,122.66,122.91,19229.0,120.0899,120.3443,120.0312,120.2758,19229.0
2024-08-05 12:50:00,122.95,123.14,122.76,123.14,10715.0,120.3149,120.5009,120.129,120.5009,10715.0
2024-08-05 12:55:00,122.95,123.16,122.91,123.11,19975.0,120.3149,120.5204,120.2758,120.4715,19975.0
2024-08-05 13:00:00,123.11,123.17,122.82,122.86,32470.0,120.4715,120.5302,120.1877,120.2269,32470.0
2024-08-05 13:05:00,122.84,122.87,122.63,122.71,43306.0,120.2073,120.2367,120.0018,120.0801,43306.0
2024-08-05 13:10:00,122.75,122.98,122.5,122.57,48734.0,120.1192,120.3443,119.8746,119.9431,48734.0
2024-08-05 13:15:00,122.53,122.65,122.39,122.44,10276.0,119.9039,120.0214,119.7669,119.8159,10276.0
2024-08-05 13:20:00,122.39,122.59,122.34,122.52,10951.0,119.7669,119.9627,119.718,119.8942,10951.0
2024-08-05 13:25:00,122.44,122.78,122.44,122.62,12757.0,119.8159,120.1486,119.8159,119.992,12757.0
2024-08-05 13:30:00,122.54,122.82,122.53,122.74,11825.0,119.9137,120.1877,119.9039,120.1094,11825.0
2024-08-05 13:35:00,122.69,122.72,122.04,122.14,29457.0,120.0605,120.0899,119.4244,119.5223,29457.0
2024-08-05 13:40:00,122.04,122.18,121.97,122.02,12887.0,119.4244,119.5614,119.3559,119.4049,12887.0
2024-08-05 13:45:00,122.02,122.24,122.01,122.15,18408.0,119.4049,119.6202,119.3951,119.5321,18408.0
2024-08-05 13:50:00,122.15,122.31,121.96,122.01,23385.0,119.5321,119.6887,119.3462,119.3951,23385.0
2024-08-05 13:55:00,122.12,122.25,121.9,122.03,6780.0,119.5027,119.6299,119.2874,119.4147,6780.0
2024-08-05 14:00:00,122.01,122.09,121.8,122.01,20797.0,119.3951,119.4734,119.1896,119.3951,20797.0
2024-08-05 14:05:00,121.96,122.0,121.72,121.78,8596.0,119.3462,119.3853,119.1113,119.17,8596.0
2024-08-05 14:10:00,121.78,122.03,121.78,122.03,8372.0,119.17,119.4147,119.17,119.4147,8372.0
2024-08-05 14:15:00,122.0,122.15,121.96,122.02,9150.0,119.3853,119.5321,119.3462,119.4049,9150.0
2024-08-05 14:20:00,121.93,122.4,121.93,122.25,5870.0,119.3168,119.7767,119.3168,119.6299,5870.0
2024-08-05 14:25:00,122.25,122.52,122.23,122.44,14230.0,119.6299,119.8942,119.6104,119.8159,14230.0
2024-08-05 14:30:00,122.44,122.44,122.07,122.11,5867.0,119.8159,119.8159,119.4538,119.4929,5867.0
2024-08-05 14:35:00,122.11,122.42,122.05,122.39,13911.0,119.4929,119.7963,119.4342,119.7669,13911.0
2024-08-05 14:40:00,122.29,122.47,122.19,122.24,9641.0,119.6691,119.8452,119.5712,119.6202,9641.0
2024-08-05 14:45:00,122.18,122.28,122.07,122.21,12237.0,119.5614,119.6593,119.4538,119.5908,12237.0
2024-08-05 14:50:00,122.19,122.38,122.17,122.17,10163.0,119.5712,119.7572,119.5517,119.5517,10163.0
2024-08-05 14:55:00,122.22,122.22,121.96,122.05,10008.0,119.6006,119.6006,119.3462,119.4342,10008.0
2024-08-05 15:00:00,122.12,122.39,122.07,122.13,12060.0,119.5027,119.7669,119.4538,119.5125,12060.0
2024-08-05 15:05:00,122.11,122.18,122.01,122.01,2757.0,119.4929,119.5614,119.3951,119.3951,2757.0
2024-08-05 15:10:00,121.98,122.07,121.73,121.81,21780.0,119.3657,119.4538,119.1211,119.1994,21780.0
2024-08-05 15:15:00,121.81,122.06,121.74,122.01,23051.0,119.1994,119.444,119.1309,119.3951,23051.0
2024-08-05 15:20:00,122.05,122.11,121.92,122.08,18166.0,119.4342,119.4929,119.307,119.4636,18166.0
2024-08-05 15:25:00,122.0,122.33,121.96,122.23,11539.0,119.3853,119.7082,119.3462,119.6104,11539.0
2024-08-05 15:30:00,122.28,122.28,121.9,121.96,16907.0,119.6593,119.6593,119.2874,119.3462,16907.0
2024-08-05 15:35:00,121.96,122.12,121.88,122.09,19002.0,119.3462,119.5027,119.2679,119.4734,19002.0
2024-08-05 15:40:00,122.07,122.11,121.92,121.98,27595.0,119.4538,119.4929,119.307,119.3657,27595.0
2024-08-05 15:45:00,121.97,122.15,121.9,122.09,28964.0,119.3559,119.5321,119.2874,119.4734,28964.0
2024-08-05 15:50:00,122.15,122.6,121.88,122.2,55159.0,119.5321,119.9724,119.2679,119.581,55159.0
2024-08-05 15:55:00,122.25,122.95,122.22,122.89,213034.0,119.6299,120.3149,119.6006,120.2562,213034.0
2024-08-06 09:30:00,123.21,123.21,121.55,122.76,25553.0,120.5694,120.5694,118.9449,120.129,25553.0
2024-08-06 09:35:00,122.64,123.39,122.58,123.18,4590.0,120.0116,120.7455,119.9529,120.54,4590.0
2024-08-06 09:40:00,123.29,123.68,122.86,123.06,7418.0,120.6476,121.0293,120.2269,120.4226,7418.0
2024-08-06 09:45:00,123.01,123.28,122.86,123.13,4569.0,120.3736,120.6379,120.2269,120.4911,4569.0
2024-08-06 09:50:00,123.15,123.83,123.12,123.83,6745.0,120.5106,121.1761,120.4813,121.1761,6745.0
2024-08-06 09:55:00,123.8,124.68,123.7,124.4,19700.0,121.1467,122.0079,121.0489,121.7339,19700.0
2024-08-06 10:00:00,124.4,124.4,123.57,123.96,25806.0,121.7339,121.7339,120.9216,121.3033,25806.0
2024-08-06 10:05:00,123.95,124.29,123.84,124.19,19934.0,121.2935,121.6262,121.1859,121.5284,19934.0
2024-08-06 10:10:00,124.16,124.38,124.03,124.37,7650.0,121.499,121.7143,121.3718,121.7045,7650.0
2024-08-06 10:15:00,124.38,124.57,124.26,124.48,17928.0,121.7143,121.9002,121.5969,121.8121,17928.0
2024-08-06 10:20:00,124.59,124.61,124.32,124.53,7320.0,121.9198,121.9394,121.6556,121.8611,7320.0
2024-08-06 10:25:00,124.53,124.78,124.38,124.78,22468.0,121.8611,122.1057,121.7143,122.1057,22468.0
2024-08-06 10:30:00,124.81,124.81,124.49,124.76,29128.0,122.1351,122.1351,121.8219,122.0861,29128.0
2024-08-06 10:35:00,124.71,124.89,124.5,124.53,35790.0,122.0372,122.2134,121.8317,121.8611,35790.0
2024-08-06 10:40:00,124.53,124.71,124.49,124.6,24844.0,121.8611,122.0372,121.8219,121.9296,24844.0
2024-08-06 10:45:00,124.71,124.99,124.6,124.99,5893.0,122.0372,122.3112,121.9296,122.3112,5893.0
2024-08-06 10:50:00,124.76,124.83,124.6,124.64,6669.0,122.0861,122.1546,121.9296,121.9687,6669.0
2024-08-06 10:55:00,124.6,124.67,124.31,124.54,11556.0,121.9296,121.9981,121.6458,121.8709,11556.0
2024-08-06 11:00:00,124.54,124.68,124.53,124.53,4512.0,121.8709,122.0079,121.8611,121.8611,4512.0
2024-08-06 11:05:00,124.56,124.72,124.36,124.43,6133.0,121.8904,122.047,121.6947,121.7632,6133.0
2024-08-06 11:10:00,124.43,124.43,124.17,124.17,1994.0,121.7632,121.7632,121.5088,121.5088,1994.0
2024-08-06 11:15:00,124.15,124.18,124.01,124.02,3472.0,121.4892,121.5186,121.3522,121.362,3472.0
2024-08-06 11:20:00,124.05,124.11,123.94,123.99,11521.0,121.3914,121.4501,121.2837,121.3326,11521.0
2024-08-06 11:25:00,123.99,124.16,123.82,123.84,30006.0,121.3326,121.499,121.1663,121.1859,30006.0
2024-08-06 11:30:00,123.79,124.07,123.79,123.9,17640.0,121.1369,121.4109,121.1369,121.2446,17640.0
2024-08-06 11:35:00,123.97,124.19,123.88,123.99,15525.0,121.3131,121.5284,121.225,121.3326,15525.0
2024-08-06 11:40:00,123.91,124.06,123.76,123.88,22784.0,121.2544,121.4011,121.1076,121.225,22784.0
2024-08-06 11:45:00,123.93,124.04,123.79,123.98,9445.0,121.2739,121.3816,121.1369,121.3229,9445.0
2024-08-06 11:50:00,124.07,124.31,124.06,124.07,6105.0,121.4109,121.6458,121.4011,121.4109,6105.0
2024-08-06 11:55:00,124.09,124.25,124.04,124.18,14611.0,121.4305,121.5871,121.3816,121.5186,14611.0
2024-08-06 12:00:00,124.18,124.28,124.04,124.2,25282.0,121.5186,121.6164,121.3816,121.5381,25282.0
2024-08-06 12:05:00,124.2,124.59,124.19,124.59,18587.0,121.5381,121.9198,121.5284,121.9198,18587.0
2024-08-06 12:10:00,124.59,124.63,124.5,124.57,783.0,121.9198,121.9589,121.8317,121.9002,783.0
2024-08-06 12:15:00,124.49,124.49,124.21,124.21,6414.0,121.8219,121.8219,121.5479,121.5479,6414.0
2024-08-06 12:20:00,124.21,124.29,124.03,124.12,9354.0,121.5479,121.6262,121.3718,121.4599,9354.0
2024-08-06 12:25:00,124.02,124.11,123.91,124.0,15136.0,121.362,121.4501,121.2544,121.3424,15136.0
2024-08-06 12:30:00,124.0,124.02,123.86,123.9,4418.0,121.3424,121.362,121.2054,121.2446,4418.0
2024-08-06 12:35:00,123.85,123.85,123.57,123.74,6658.0,121.1956,121.1956,120.9216,121.088,6658.0
2024-08-06 12:40:00,123.61,123.8,123.58,123.58,900.0,120.9608,121.1467,120.9314,120.9314,900.0
2024-08-06 12:45:00,123.58,123.6,123.44,123.47,946.0,120.9314,120.951,120.7944,120.8238,946.0
2024-08-06 12:50:00,123.5,123.81,123.48,123.81,3453.0,120.8531,121.1565,120.8336,121.1565,3453.0
2024-08-06 12:55:00,123.66,123.77,123.65,123.75,2676.0,121.0097,121.1174,120.9999,121.0978,2676.0
2024-08-06 13:00:00,123.79,124.02,123.79,124.02,2831.0,121.1369,121.362,121.1369,121.362,2831.0
2024-08-06 13:05:00,124.02,124.11,123.87,124.04,6521.0,121.362,121.4501,121.2152,121.3816,6521.0
2024-08-06 13:10:00,124.07,124.23,124.06,124.11,1063.0,121.4109,121.5675,121.4011,121.4501,1063.0
2024-08-06 13:15:00,124.23,124.3,124.15,124.16,2728.0,121.5675,121.636,121.4892,121.499,2728.0
2024-08-06 13:20:00,124.16,124.27,123.96,123.96,5621.0,121.499,121.6066,121.3033,121.3033,5621.0
2024-08-06 13:25:00,123.96,124.33,123.96,124.3,6683.0,121.3033,121.6654,121.3033,121.636,6683.0
2024-08-06 13:30:00,124.4,124.4,124.22,124.28,6723.0,121.7339,121.7339,121.5577,121.6164,6723.0
2024-08-06 13:35:00,124.28,124.28,124.06,124.06,1406.0,121.6164,121.6164,121.4011,121.4011,1406.0
2024-08-06 13:40:00,124.07,124.24,124.0,124.18,9102.0,121.4109,121.5773,121.3424,121.5186,9102.0
2024-08-06 13:45:00,124.21,124.21,124.0,124.1,18640.0,121.5479,121.5479,121.3424,121.4403,18640.0
2024-08-06 13:50:00,124.17,124.45,124.17,124.27,2151.0,121.5088,121.7828,121.5088,121.6066,2151.0
2024-08-06 13:55:00,124.4,124.44,124.27,124.3,6173.0,121.7339,121.773,121.6066,121.636,6173.0
2024-08-06 14:00:00,124.28,124.32,124.12,124.15,8422.0,121.6164,121.6556,121.4599,121.4892,8422.0
2024-08-06 14:05:00,124.19,124.27,124.02,124.07,7198.0,121.5284,121.6066,121.362,121.4109,7198.0
2024-08-06 14:10:00,124.09,124.13,123.9,123.98,9376.0,121.4305,121.4696,121.2446,121.3229,9376.0
2024-08-06 14:15:00,124.0,124.12,123.96,124.08,40237.0,121.3424,121.4599,121.3033,121.4207,40237.0
2024-08-06 14:20:00,124.14,124.33,124.13,124.31,3340.0,121.4794,121.6654,121.4696,121.6458,3340.0
2024-08-06 14:25:00,124.31,124.31,124.18,124.23,3719.0,121.6458,121.6458,121.5186,121.5675,3719.0
2024-08-06 14:30:00,124.23,124.41,124.2,124.41,3656.0,121.5675,121.7436,121.5381,121.7436,3656.0
2024-08-06 14:35:00,124.41,124.94,124.41,124.94,14392.0,121.7436,122.2623,121.7436,122.2623,14392.0
2024-08-06 14:40:00,124.89,125.03,124.78,124.92,28082.0,122.2134,122.3504,122.1057,122.2427,28082.0
2024-08-06 14:45:00,124.88,124.9,124.51,124.56,7388.0,122.2036,122.2231,121.8415,121.8904,7388.0
2024-08-06 14:50:00,124.56,124.69,124.47,124.65,8253.0,121.8904,122.0176,121.8024,121.9785,8253.0
2024-08-06 14:55:00,124.65,124.75,124.52,124.54,6484.0,121.9785,122.0764,121.8513,121.8709,6484.0
2024-08-06 15:00:00,124.54,124.62,124.38,124.45,17458.0,121.8709,121.9491,121.7143,121.7828,17458.0
2024-08-06 15:05:00,124.45,124.66,124.31,124.61,24666.0,121.7828,121.9883,121.6458,121.9394,24666.0
2024-08-06 15:10:00,124.67,124.67,124.38,124.62,19300.0,121.9981,121.9981,121.7143,121.9491,19300.0
2024-08-06 15:15:00,124.51,124.64,124.31,124.42,32554.0,121.8415,121.9687,121.6458,121.7534,32554.0
2024-08-06 15:20:00,124.56,124.86,124.5,124.82,5955.0,121.8904,122.184,121.8317,122.1449,5955.0
2024-08-06 15:25:00,124.86,124.86,124.5,124.68,13589.0,122.184,122.184,121.8317,122.0079,13589.0
2024-08-06 15:30:00,124.7,124.8,124.62,124.69,8557.0,122.0274,122.1253,121.9491,122.0176,8557.0
2024-08-06 15:35:00,124.67,124.7,124.53,124.57,13454.0,121.9981,122.0274,121.8611,121.9002,13454.0
2024-08-06 15:40:00,124.54,124.61,124.21,124.32,23965.0,121.8709,121.9394,121.5479,121.6556,23965.0
2024-08-06 15:45:00,124.35,124.38,124.03,124.12,19396.0,121.6849,121.7143,121.3718,121.4599,19396.0
2024-08-06 15:50:00,124.12,124.33,123.65,123.69,60214.0,121.4599,121.6654,120.9999,121.0391,60214.0
2024-08-06 15:55:00,123.75,124.1,123.19,123.24,290203.0,121.0978,121.4403,120.5498,120.5987,290203.0
2024-08-07 09:30:00,124.4,124.74,124.0,124.58,26182.0,121.7339,122.0666,121.3424,121.91,26182.0
2024-08-07 09:35:00,124.57,124.65,123.63,123.72,7053.0,121.9002,121.9785,120.9804,121.0684,7053.0
2024-08-07 09:40:00,123.72,123.73,122.73,123.5,38521.0,121.0684,121.0782,120.0997,120.8531,38521.0
2024-08-07 09:45:00,123.49,123.49,122.66,122.83,15863.0,120.8434,120.8434,120.0312,120.1975,15863.0
2024-08-07 09:50:00,122.83,123.24,122.83,122.98,37508.0,120.1975,120.5987,120.1975,120.3443,37508.0
2024-08-07 09:55:00,123.14,123.24,121.62,121.71,69027.0,120.5009,120.5987,119.0134,119.1015,69027.0
2024-08-07 10:00:00,121.77,121.77,120.67,121.37,54857.0,119.1602,119.1602,118.0838,118.7688,54857.0
2024-08-07 10:05:00,121.39,121.68,121.06,121.4,13775.0,118.7884,119.0722,118.4654,118.7982,13775.0
2024-08-07 10:10:00,121.4,121.72,120.92,121.01,23945.0,118.7982,119.1113,118.3284,118.4165,23945.0
2024-08-07 10:15:00,121.05,121.3,120.75,120.91,19112.0,118.4557,118.7003,118.1621,118.3187,19112.0
2024-08-07 10:20:00,120.94,121.56,120.84,121.08,22595.0,118.348,118.9547,118.2502,118.485,22595.0
2024-08-07 10:25:00,121.0,121.01,120.61,120.7,10261.0,118.4067,118.4165,118.0251,118.1132,10261.0
2024-08-07 10:30:00,120.7,120.82,120.45,120.45,9278.0,118.1132,118.2306,117.8685,117.8685,9278.0
2024-08-07 10:35:00,120.56,120.6,120.29,120.29,10346.0,117.9762,118.0153,117.7119,117.7119,10346.0
2024-08-07 10:40:00,120.39,120.7,120.36,120.7,16391.0,117.8098,118.1132,117.7804,118.1132,16391.0
2024-08-07 10:45:00,120.73,120.83,120.58,120.75,11536.0,118.1425,118.2404,117.9957,118.1621,11536.0
2024-08-07 10:50:00,120.81,121.32,120.56,120.84,11688.0,118.2208,118.7199,117.9762,118.2502,11688.0
2024-08-07 10:55:00,120.85,120.96,120.73,120.76,15480.0,118.2599,118.3676,118.1425,118.1719,15480.0
2024-08-07 11:00:00,120.74,121.25,120.64,121.24,14567.0,118.1523,118.6514,118.0544,118.6416,14567.0
2024-08-07 11:05:00,121.11,121.27,121.09,121.21,3380.0,118.5144,118.6709,118.4948,118.6122,3380.0
2024-08-07 11:10:00,121.23,121.25,121.06,121.08,4481.0,118.6318,118.6514,118.4654,118.485,4481.0
2024-08-07 11:15:00,121.12,121.13,120.68,120.76,10352.0,118.5242,118.5339,118.0936,118.1719,10352.0
2024-08-07 11:20:00,120.76,120.85,120.66,120.68,1621.0,118.1719,118.2599,118.074,118.0936,1621.0
2024-08-07 11:25:00,120.68,121.14,120.68,121.11,4514.0,118.0936,118.5437,118.0936,118.5144,4514.0
2024-08-07 11:30:00,121.15,121.29,121.14,121.2,4163.0,118.5535,118.6905,118.5437,118.6024,4163.0
2024-08-07 11:35:00,121.26,121.43,121.12,121.43,8594.0,118.6612,118.8275,118.5242,118.8275,8594.0
2024-08-07 11:40:00,121.37,121.51,121.18,121.18,6664.0,118.7688,118.9058,118.5829,118.5829,6664.0
2024-08-07 11:45:00,121.1,121.1,120.84,120.85,1457.0,118.5046,118.5046,118.2502,118.2599,1457.0
2024-08-07 11:50:00,120.99,121.29,120.89,121.17,8981.0,118.3969,118.6905,118.2991,118.5731,8981.0
2024-08-07 11:55:00,121.29,121.43,121.2,121.43,2629.0,118.6905,118.8275,118.6024,118.8275,2629.0
2024-08-07 12:00:00,121.38,121.38,121.07,121.13,2264.0,118.7786,118.7786,118.4752,118.5339,2264.0
2024-08-07 12:05:00,121.19,121.25,121.11,121.12,5819.0,118.5927,118.6514,118.5144,118.5242,5819.0
2024-08-07 12:10:00,121.06,121.31,120.97,121.31,3617.0,118.4654,118.7101,118.3774,118.7101,3617.0
2024-08-07 12:15:00,121.38,121.38,121.19,121.27,4155.0,118.7786,118.7786,118.5927,118.6709,4155.0
2024-08-07 12:20:00,121.3,121.5,121.28,121.29,8464.0,118.7003,118.896,118.6807,118.6905,8464.0
2024-08-07 12:25:00,121.23,121.35,121.14,121.14,13790.0,118.6318,118.7492,118.5437,118.5437,13790.0
2024-08-07 12:30:00,121.2,121.32,121.08,121.14,11582.0,118.6024,118.7199,118.485,118.5437,11582.0
2024-08-07 12:35:00,121.16,121.22,121.14,121.2,1025.0,118.5633,118.622,118.5437,118.6024,1025.0
2024-08-07 12:40:00,121.17,121.24,120.83,121.01,5911.0,118.5731,118.6416,118.2404,118.4165,5911.0
2024-08-07 12:45:00,120.95,120.95,120.65,120.71,2343.0,118.3578,118.3578,118.0642,118.1229,2343.0
2024-08-07 12:50:00,120.71,120.79,120.68,120.77,2577.0,118.1229,118.2012,118.0936,118.1817,2577.0
2024-08-07 12:55:00,120.68,120.86,120.68,120.8,2156.0,118.0936,118.2697,118.0936,118.211,2156.0
2024-08-07 13:00:00,120.85,120.92,120.71,120.71,2242.0,118.2599,118.3284,118.1229,118.1229,2242.0
2024-08-07 13:05:00,120.72,120.72,120.38,120.38,4383.0,118.1327,118.1327,117.8,117.8,4383.0
2024-08-07 13:10:00,120.36,120.47,120.31,120.32,8414.0,117.7804,117.8881,117.7315,117.7413,8414.0
2024-08-07 13:15:00,120.31,120.38,120.2,120.25,10989.0,117.7315,117.8,117.6239,117.6728,10989.0
2024-08-07 13:20:00,120.22,120.57,120.19,120.44,11584.0,117.6434,117.9859,117.6141,117.8587,11584.0
2024-08-07 13:25:00,120.44,120.64,120.44,120.5,4305.0,117.8587,118.0544,117.8587,117.9174,4305.0
2024-08-07 13:30:00,120.45,120.86,120.45,120.82,26094.0,117.8685,118.2697,117.8685,118.2306,26094.0
2024-08-07 13:35:00,120.86,121.22,120.78,121.01,13041.0,118.2697,118.622,118.1914,118.4165,13041.0
2024-08-07 13:40:00,121.01,121.01,120.71,120.72,3001.0,118.4165,118.4165,118.1229,118.1327,3001.0
2024-08-07 13:45:00,120.72,120.72,120.33,120.43,48726.0,118.1327,118.1327,117.7511,117.8489,48726.0
2024-08-07 13:50:00,120.46,120.51,120.35,120.37,18370.0,117.8783,117.9272,117.7707,117.7902,18370.0
2024-08-07 13:55:00,120.35,120.35,120.09,120.15,21490.0,117.7707,117.7707,117.5162,117.5749,21490.0
2024-08-07 14:00:00,120.15,120.2,119.92,120.03,20158.0,117.5749,117.6239,117.3499,117.4575,20158.0
2024-08-07 14:05:00,119.93,120.06,119.75,119.75,9264.0,117.3597,117.4869,117.1835,117.1835,9264.0
2024-08-07 14:10:00,119.76,119.8,119.57,119.68,12350.0,117.1933,117.2324,117.0074,117.115,12350.0
2024-08-07 14:15:00,119.62,119.71,119.51,119.66,22736.0,117.0563,117.1444,116.9487,117.0954,22736.0
2024-08-07 14:20:00,119.67,119.71,119.35,119.35,34237.0,117.1052,117.1444,116.7921,116.7921,34237.0
2024-08-07 14:25:00,119.32,119.55,119.27,119.45,9447.0,116.7627,116.9878,116.7138,116.8899,9447.0
2024-08-07 14:30:00,119.45,119.52,119.22,119.22,9503.0,116.8899,116.9584,116.6649,116.6649,9503.0
2024-08-07 14:35:00,119.2,119.33,119.19,119.2,9286.0,116.6453,116.7725,116.6355,116.6453,9286.0
2024-08-07 14:40:00,119.24,119.35,119.21,119.32,23281.0,116.6844,116.7921,116.6551,116.7627,23281.0
2024-08-07 14:45:00,119.34,119.5,119.12,119.19,10324.0,116.7823,116.9389,116.567,116.6355,10324.0
2024-08-07 14:50:00,119.19,119.19,119.09,119.12,6005.0,116.6355,116.6355,116.5377,116.567,6005.0
2024-08-07 14:55:00,119.1,119.34,119.04,119.12,11425.0,116.5474,116.7823,116.4887,116.567,11425.0
2024-08-07 15:00:00,119.18,119.39,119.06,119.37,8603.0,116.6257,116.8312,116.5083,116.8117,8603.0
2024-08-07 15:05:00,119.36,119.36,119.16,119.25,6602.0,116.8019,116.8019,116.6062,116.6942,6602.0
2024-08-07 15:10:00,119.21,119.36,119.21,119.28,9452.0,116.6551,116.8019,116.6551,116.7236,9452.0
2024-08-07 15:15:00,119.3,119.56,119.3,119.46,9373.0,116.7432,116.9976,116.7432,116.8997,9373.0
2024-08-07 15:20:00,119.48,119.53,119.32,119.44,6539.0,116.9193,116.9682,116.7627,116.8802,6539.0
2024-08-07 15:25:00,119.42,119.52,119.33,119.39,11527.0,116.8606,116.9584,116.7725,116.8312,11527.0
2024-08-07 15:30:00,119.38,119.49,119.26,119.42,9114.0,116.8214,116.9291,116.704,116.8606,9114.0
2024-08-07 15:35:00,119.46,119.6,119.38,119.56,9914.0,116.8997,117.0367,116.8214,116.9976,9914.0
2024-08-07 15:40:00,119.55,119.58,119.08,119.19,22779.0,116.9878,117.0172,116.5279,116.6355,22779.0
2024-08-07 15:45:00,119.23,119.52,119.19,119.43,24822.0,116.6747,116.9584,116.6355,116.8704,24822.0
2024-08-07 15:50:00,119.41,119.53,118.71,118.76,58829.0,116.8508,116.9682,116.1658,116.2147,58829.0
2024-08-07 15:55:00,118.77,118.77,118.33,118.54,171308.0,116.2245,116.2245,115.794,115.9995,171308.0
2024-08-08 09:30:00,118.85,118.96,118.51,118.96,12219.0,116.3028,116.4104,115.9701,116.4104,12219.0
2024-08-08 09:35:00,119.0,119.35,118.9,119.29,6548.0,116.4496,116.7921,116.3517,116.7334,6548.0
2024-08-08 09:40:00,119.27,119.38,118.74,118.74,15625.0,116.7138,116.8214,116.1952,116.1952,15625.0
2024-08-08 09:45:00,118.86,118.96,118.75,118.91,37856.0,116.3126,116.4104,116.2049,116.3615,37856.0
2024-08-08 09:50:00,118.91,119.07,118.72,118.94,40818.0,116.3615,116.5181,116.1756,116.3909,40818.0
2024-08-08 09:55:00,119.0,119.07,118.64,118.83,11984.0,116.4496,116.5181,116.0973,116.2832,11984.0
2024-08-08 10:00:00,118.76,119.3,118.6,119.0,27742.0,116.2147,116.7432,116.0582,116.4496,27742.0
2024-08-08 10:05:00,119.06,119.09,118.67,118.68,7302.0,116.5083,116.5377,116.1267,116.1365,7302.0
2024-08-08 10:10:00,118.73,118.79,118.3,118.32,19556.0,116.1854,116.2441,115.7646,115.7842,19556.0
2024-08-08 10:15:00,118.34,118.4,118.12,118.21,29029.0,115.8037,115.8625,115.5885,115.6765,29029.0
2024-08-08 10:20:00,118.18,118.24,117.76,118.11,33289.0,115.6472,115.7059,115.2362,115.5787,33289.0
2024-08-08 10:25:00,118.09,118.46,118.0,118.38,12035.0,115.5591,115.9212,115.471,115.8429,12035.0
2024-08-08 10:30:00,118.3,118.33,118.07,118.26,3719.0,115.7646,115.794,115.5395,115.7255,3719.0
2024-08-08 10:35:00,118.19,118.29,117.99,118.02,16103.0,115.657,115.7548,115.4612,115.4906,16103.0
2024-08-08 10:40:00,117.95,117.98,117.64,117.76,17181.0,115.4221,115.4515,115.1187,115.2362,17181.0
2024-08-08 10:45:00,117.73,118.02,117.73,117.96,16324.0,115.2068,115.4906,115.2068,115.4319,16324.0
2024-08-08 10:50:00,117.85,117.92,117.52,117.65,27631.0,115.3242,115.3927,115.0013,115.1285,27631.0
2024-08-08 10:55:00,117.65,117.72,117.37,117.39,14538.0,115.1285,115.197,114.8545,114.8741,14538.0
2024-08-08 11:00:00,117.34,117.6,117.33,117.48,19532.0,114.8252,115.0796,114.8154,114.9622,19532.0
2024-08-08 11:05:00,117.48,117.54,117.36,117.53,23510.0,114.9622,115.0209,114.8447,115.0111,23510.0
2024-08-08 11:10:00,117.5,117.58,117.38,117.44,21462.0,114.9817,115.06,114.8643,114.923,21462.0
2024-08-08 11:15:00,117.39,117.71,117.35,117.39,47469.0,114.8741,115.1872,114.835,114.8741,47469.0
2024-08-08 11:20:00,117.39,117.65,117.33,117.65,13984.0,114.8741,115.1285,114.8154,115.1285,13984.0
2024-08-08 11:25:00,117.65,117.7,117.55,117.58,13061.0,115.1285,115.1775,115.0307,115.06,13061.0
2024-08-08 11:30:00,117.55,117.75,117.5,117.65,25021.0,115.0307,115.2264,114.9817,115.1285,25021.0
2024-08-08 11:35:00,117.61,117.63,117.4,117.48,6100.0,115.0894,115.109,114.8839,114.9622,6100.0
2024-08-08 11:40:00,117.53,117.53,117.33,117.35,14779.0,115.0111,115.0111,114.8154,114.835,14779.0
2024-08-08 11:45:00,117.35,117.46,117.23,117.39,9293.0,114.835,114.9426,114.7175,114.8741,9293.0
2024-08-08 11:50:00,117.39,117.84,117.39,117.58,8893.0,114.8741,115.3145,114.8741,115.06,8893.0
2024-08-08 11:55:00,117.59,117.68,117.49,117.53,20330.0,115.0698,115.1579,114.972,115.0111,20330.0
2024-08-08 12:00:00,117.58,117.85,117.45,117.84,9699.0,115.06,115.3242,114.9328,115.3145,9699.0
2024-08-08 12:05:00,117.99,117.99,117.54,117.59,5948.0,115.4612,115.4612,115.0209,115.0698,5948.0
2024-08-08 12:10:00,117.42,117.59,117.35,117.41,15117.0,114.9035,115.0698,114.835,114.8937,15117.0
2024-08-08 12:15:00,117.47,117.47,117.07,117.2,12472.0,114.9524,114.9524,114.561,114.6882,12472.0
2024-08-08 12:20:00,117.18,117.26,116.88,116.95,12336.0,114.6686,114.7469,114.375,114.4435,12336.0
2024-08-08 12:25:00,116.9,117.01,116.85,116.87,4903.0,114.3946,114.5022,114.3457,114.3652,4903.0
2024-08-08 12:30:00,116.88,116.88,116.59,116.7,10938.0,114.375,114.375,114.0912,114.1989,10938.0
2024-08-08 12:35:00,116.68,116.68,116.44,116.46,14959.0,114.1793,114.1793,113.9445,113.964,14959.0
2024-08-08 12:40:00,116.44,116.63,116.42,116.57,13604.0,113.9445,114.1304,113.9249,114.0717,13604.0
2024-08-08 12:45:00,116.58,117.07,116.43,117.03,41694.0,114.0815,114.561,113.9347,114.5218,41694.0
2024-08-08 12:50:00,117.06,117.07,116.8,116.91,7137.0,114.5512,114.561,114.2967,114.4044,7137.0
2024-08-08 12:55:00,116.96,116.99,116.7,116.7,4370.0,114.4533,114.4827,114.1989,114.1989,4370.0
2024-08-08 13:00:00,116.68,116.75,116.58,116.71,27155.0,114.1793,114.2478,114.0815,114.2087,27155.0
2024-08-08 13:05:00,116.71,116.87,116.66,116.84,13890.0,114.2087,114.3652,114.1597,114.3359,13890.0
2024-08-08 13:10:00,116.86,116.87,116.8,116.83,2237.0,114.3555,114.3652,114.2967,114.3261,2237.0
2024-08-08 13:15:00,116.87,116.88,116.73,116.84,7159.0,114.3652,114.375,114.2282,114.3359,7159.0
2024-08-08 13:20:00,116.82,116.92,116.78,116.85,10441.0,114.3163,114.4142,114.2772,114.3457,10441.0
2024-08-08 13:25:00,116.88,117.04,116.8,117.04,14635.0,114.375,114.5316,114.2967,114.5316,14635.0
2024-08-08 13:30:00,117.05,117.1,116.83,116.83,12221.0,114.5414,114.5903,114.3261,114.3261,12221.0
2024-08-08 13:35:00,116.79,116.89,116.75,116.76,8494.0,114.287,114.3848,114.2478,114.2576,8494.0
2024-08-08 13:40:00,116.76,116.96,116.76,116.93,33703.0,114.2576,114.4533,114.2576,114.424,33703.0
2024-08-08 13:45:00,116.85,116.86,116.79,116.84,2706.0,114.3457,114.3555,114.287,114.3359,2706.0
2024-08-08 13:50:00,116.86,116.92,116.77,116.83,12311.0,114.3555,114.4142,114.2674,114.3261,12311.0
2024-08-08 13:55:00,116.78,116.97,116.73,116.86,9333.0,114.2772,114.4631,114.2282,114.3555,9333.0
2024-08-08 14:00:00,116.81,116.84,116.7,116.76,16657.0,114.3065,114.3359,114.1989,114.2576,16657.0
2024-08-08 14:05:00,116.78,117.25,116.77,117.14,75549.0,114.2772,114.7371,114.2674,114.6295,75549.0
2024-08-08 14:10:00,117.15,117.33,117.11,117.26,17714.0,114.6392,114.8154,114.6001,114.7469,17714.0
2024-08-08 14:15:00,117.35,117.52,117.29,117.52,7407.0,114.835,115.0013,114.7762,115.0013,7407.0
2024-08-08 14:20:00,117.53,117.71,117.36,117.7,9613.0,115.0111,115.1872,114.8447,115.1775,9613.0
2024-08-08 14:25:00,117.61,117.7,117.38,117.48,13784.0,115.0894,115.1775,114.8643,114.9622,13784.0
2024-08-08 14:30:00,117.42,117.67,117.42,117.62,16428.0,114.9035,115.1481,114.9035,115.0992,16428.0
2024-08-08 14:35:00,117.62,117.68,117.55,117.63,18906.0,115.0992,115.1579,115.0307,115.109,18906.0
2024-08-08 14:40:00,117.65,117.73,117.56,117.66,20911.0,115.1285,115.2068,115.0405,115.1383,20911.0
2024-08-08 14:45:00,117.66,117.66,117.44,117.48,7434.0,115.1383,115.1383,114.923,114.9622,7434.0
2024-08-08 14:50:00,117.48,117.63,117.45,117.57,12514.0,114.9622,115.109,114.9328,115.0502,12514.0
2024-08-08 14:55:00,117.57,117.68,117.47,117.5,15163.0,115.0502,115.1579,114.9524,114.9817,15163.0
2024-08-08 15:00:00,117.45,117.62,117.4,117.56,6636.0,114.9328,115.0992,114.8839,115.0405,6636.0
2024-08-08 15:05:00,117.56,117.85,117.51,117.76,5771.0,115.0405,115.3242,114.9915,115.2362,5771.0
2024-08-08 15:10:00,117.73,117.82,117.61,117.76,11964.0,115.2068,115.2949,115.0894,115.2362,11964.0
2024-08-08 15:15:00,117.75,117.78,117.62,117.62,3079.0,115.2264,115.2557,115.0992,115.0992,3079.0
2024-08-08 15:20:00,117.68,117.79,117.65,117.77,2272.0,115.1579,115.2655,115.1285,115.246,2272.0
2024-08-08 15:25:00,117.8,118.0,117.76,117.93,16436.0,115.2753,115.471,115.2362,115.4025,16436.0
2024-08-08 15:30:00,117.93,117.93,117.62,117.77,21975.0,115.4025,115.4025,115.0992,115.246,21975.0
2024-08-08 15:35:00,117.76,117.8,117.58,117.59,11469.0,115.2362,115.2753,115.06,115.0698,11469.0
2024-08-08 15:40:00,117.59,118.09,117.51,117.97,86828.0,115.0698,115.5591,114.9915,115.4417,86828.0
2024-08-08 15:45:00,117.94,118.11,117.82,117.82,35333.0,115.4123,115.5787,115.2949,115.2949,35333.0
2024-08-08 15:50:00,117.85,118.1,117.82,118.02,39819.0,115.3242,115.5689,115.2949,115.4906,39819.0
2024-08-08 15:55:00,118.01,118.24,117.95,118.18,157382.0,115.4808,115.7059,115.4221,115.6472,157382.0
2024-08-09 09:30:00,117.88,117.99,117.44,117.57,23090.0,115.3536,115.4612,114.923,115.0502,23090.0
2024-08-09 09:35:00,117.45,117.79,117.44,117.49,8596.0,114.9328,115.2655,114.923,114.972,8596.0
2024-08-09 09:40:00,117.34,117.36,117.0,117.36,8962.0,114.8252,114.8447,114.4925,114.8447,8962.0
2024-08-09 09:45:00,117.16,117.38,117.01,117.26,13039.0,114.649,114.8643,114.5022,114.7469,13039.0
2024-08-09 09:50:00,117.2,117.81,117.2,117.8,30388.0,114.6882,115.2851,114.6882,115.2753,30388.0
2024-08-09 09:55:00,117.68,118.08,117.61,118.0,7242.0,115.1579,115.5493,115.0894,115.471,7242.0
2024-08-09 10:00:00,118.1,118.61,118.04,118.59,63424.0,115.5689,116.068,115.5102,116.0484,63424.0
2024-08-09 10:05:00,118.61,118.74,118.14,118.14,11103.0,116.068,116.1952,115.608,115.608,11103.0
2024-08-09 10:10:00,118.17,118.22,117.61,117.74,5682.0,115.6374,115.6863,115.0894,115.2166,5682.0
2024-08-09 10:15:00,117.56,117.57,117.19,117.32,3835.0,115.0405,115.0502,114.6784,114.8056,3835.0
2024-08-09 10:20:00,117.33,117.82,117.27,117.63,9276.0,114.8154,115.2949,114.7567,115.109,9276.0
2024-08-09 10:25:00,117.63,117.77,117.52,117.59,6625.0,115.109,115.246,115.0013,115.0698,6625.0
2024-08-09 10:30:00,117.61,117.64,117.31,117.31,4539.0,115.0894,115.1187,114.7958,114.7958,4539.0
2024-08-09 10:35:00,117.37,117.56,117.3,117.55,4672.0,114.8545,115.0405,114.786,115.0307,4672.0
2024-08-09 10:40:00,117.62,117.65,117.31,117.4,8555.0,115.0992,115.1285,114.7958,114.8839,8555.0
2024-08-09 10:45:00,117.41,117.63,117.4,117.61,4524.0,114.8937,115.109,114.8839,115.0894,4524.0
2024-08-09 10:50:00,117.63,117.73,117.33,117.73,7768.0,115.109,115.2068,114.8154,115.2068,7768.0
2024-08-09 10:55:00,117.7,117.77,117.62,117.77,6929.0,115.1775,115.246,115.0992,115.246,6929.0
2024-08-09 11:00:00,117.79,118.09,117.75,118.09,10881.0,115.2655,115.5591,115.2264,115.5591,10881.0
2024-08-09 11:05:00,118.14,118.36,118.06,118.36,5201.0,115.608,115.8233,115.5297,115.8233,5201.0
2024-08-09 11:10:00,118.36,118.5,118.27,118.49,3267.0,115.8233,115.9603,115.7352,115.9505,3267.0
2024-08-09 11:15:00,118.53,118.57,118.4,118.57,5896.0,115.9897,116.0288,115.8625,116.0288,5896.0
2024-08-09 11:20:00,118.5,118.55,118.44,118.44,7337.0,115.9603,116.0092,115.9016,115.9016,7337.0
2024-08-09 11:25:00,118.45,118.45,118.11,118.12,4273.0,115.9114,115.9114,115.5787,115.5885,4273.0
2024-08-09 11:30:00,118.21,118.21,117.71,117.72,7100.0,115.6765,115.6765,115.1872,115.197,7100.0
2024-08-09 11:35:00,117.72,117.72,117.42,117.42,1996.0,115.197,115.197,114.9035,114.9035,1996.0
2024-08-09 11:40:00,117.45,117.6,117.26,117.26,4577.0,114.9328,115.0796,114.7469,114.7469,4577.0
2024-08-09 11:45:00,117.39,117.56,117.26,117.55,6612.0,114.8741,115.0405,114.7469,115.0307,6612.0
2024-08-09 11:50:00,117.55,117.72,117.55,117.72,5110.0,115.0307,115.197,115.0307,115.197,5110.0
2024-08-09 11:55:00,117.69,117.72,117.54,117.55,6527.0,115.1677,115.197,115.0209,115.0307,6527.0
2024-08-09 12:00:00,117.6,117.66,117.38,117.6,6072.0,115.0796,115.1383,114.8643,115.0796,6072.0
2024-08-09 12:05:00,117.66,117.66,117.33,117.33,3836.0,115.1383,115.1383,114.8154,114.8154,3836.0
2024-08-09 12:10:00,117.29,117.4,117.29,117.37,6905.0,114.7762,114.8839,114.7762,114.8545,6905.0
2024-08-09 12:15:00,117.29,117.33,117.22,117.28,10165.0,114.7762,114.8154,114.7077,114.7665,10165.0
2024-08-09 12:20:00,117.24,117.34,117.21,117.3,4385.0,114.7273,114.8252,114.698,114.786,4385.0
2024-08-09 12:25:00,117.3,117.32,117.26,117.31,1251.0,114.786,114.8056,114.7469,114.7958,1251.0
2024-08-09 12:30:00,117.27,117.37,117.27,117.35,2723.0,114.7567,114.8545,114.7567,114.835,2723.0
2024-08-09 12:35:00,117.33,117.41,117.23,117.28,5990.0,114.8154,114.8937,114.7175,114.7665,5990.0
2024-08-09 12:40:00,117.25,117.31,117.19,117.31,3131.0,114.7371,114.7958,114.6784,114.7958,3131.0
2024-08-09 12:45:00,117.35,117.38,117.26,117.32,16239.0,114.835,114.8643,114.7469,114.8056,16239.0
2024-08-09 12:50:00,117.27,117.27,116.89,116.89,9535.0,114.7567,114.7567,114.3848,114.3848,9535.0
2024-08-09 12:55:00,116.89,117.0,116.81,116.94,4757.0,114.3848,114.4925,114.3065,114.4337,4757.0
2024-08-09 13:00:00,116.88,117.08,116.87,116.98,5445.0,114.375,114.5707,114.3652,114.4729,5445.0
2024-08-09 13:05:00,116.98,117.02,116.92,116.99,3780.0,114.4729,114.512,114.4142,114.4827,3780.0
2024-08-09 13:10:00,117.02,117.06,116.98,117.03,2000.0,114.512,114.5512,114.4729,114.5218,2000.0
2024-08-09 13:15:00,117.04,117.18,117.04,117.14,3757.0,114.5316,114.6686,114.5316,114.6295,3757.0
2024-08-09 13:20:00,117.17,117.34,117.16,117.27,2911.0,114.6588,114.8252,114.649,114.7567,2911.0
2024-08-09 13:25:00,117.33,117.33,117.11,117.18,8107.0,114.8154,114.8154,114.6001,114.6686,8107.0
2024-08-09 13:30:00,117.19,117.2,117.05,117.1,4125.0,114.6784,114.6882,114.5414,114.5903,4125.0
2024-08-09 13:35:00,117.1,117.6,117.1,117.42,13290.0,114.5903,115.0796,114.5903,114.9035,13290.0
2024-08-09 13:40:00,117.41,117.41,117.16,117.2,4865.0,114.8937,114.8937,114.649,114.6882,4865.0
2024-08-09 13:45:00,117.19,117.31,117.18,117.2,4414.0,114.6784,114.7958,114.6686,114.6882,4414.0
2024-08-09 13:50:00,117.24,117.27,117.01,117.08,5435.0,114.7273,114.7567,114.5022,114.5707,5435.0
2024-08-09 13:55:00,117.04,117.04,116.81,116.81,4993.0,114.5316,114.5316,114.3065,114.3065,4993.0
2024-08-09 14:00:00,116.8,116.8,116.4,116.46,13478.0,114.2967,114.2967,113.9053,113.964,13478.0
2024-08-09 14:05:00,116.46,116.7,116.45,116.7,18109.0,113.964,114.1989,113.9542,114.1989,18109.0
2024-08-09 14:10:00,116.74,116.74,116.52,116.67,9722.0,114.238,114.238,114.0227,114.1695,9722.0
2024-08-09 14:15:00,116.64,116.71,116.61,116.7,5332.0,114.1402,114.2087,114.1108,114.1989,5332.0
2024-08-09 14:20:00,116.73,117.09,116.72,117.02,10997.0,114.2282,114.5805,114.2185,114.512,10997.0
2024-08-09 14:25:00,117.02,117.09,116.95,116.96,2668.0,114.512,114.5805,114.4435,114.4533,2668.0
2024-08-09 14:30:00,116.92,116.96,116.81,116.84,4504.0,114.4142,114.4533,114.3065,114.3359,4504.0
2024-08-09 14:35:00,116.84,116.99,116.77,116.96,4721.0,114.3359,114.4827,114.2674,114.4533,4721.0
2024-08-09 14:40:00,116.96,117.04,116.89,117.03,10770.0,114.4533,114.5316,114.3848,114.5218,10770.0
2024-08-09 14:45:00,117.09,117.12,116.95,116.98,7273.0,114.5805,114.6099,114.4435,114.4729,7273.0
2024-08-09 14:50:00,117.01,117.06,116.93,117.01,8884.0,114.5022,114.5512,114.424,114.5022,8884.0
2024-08-09 14:55:00,117.03,117.18,116.91,117.16,7182.0,114.5218,114.6686,114.4044,114.649,7182.0
2024-08-09 15:00:00,117.14,117.2,117.07,117.08,6441.0,114.6295,114.6882,114.561,114.5707,6441.0
2024-08-09 15:05:00,117.11,117.11,116.91,116.98,14441.0,114.6001,114.6001,114.4044,114.4729,14441.0
2024-08-09 15:10:00,116.98,117.06,116.98,116.98,7297.0,114.4729,114.5512,114.4729,114.4729,7297.0
2024-08-09 15:15:00,116.98,117.04,116.85,116.96,16540.0,114.4729,114.5316,114.3457,114.4533,16540.0
2024-08-09 15:20:00,116.92,116.94,116.84,116.92,11081.0,114.4142,114.4337,114.3359,114.4142,11081.0
2024-08-09 15:25:00,116.92,116.95,116.84,116.89,6461.0,114.4142,114.4435,114.3359,114.3848,6461.0
2024-08-09 15:30:00,116.85,117.0,116.85,116.98,12786.0,114.3457,114.4925,114.3457,114.4729,12786.0
2024-08-09 15:35:00,117.0,117.31,117.0,117.17,14679.0,114.4925,114.7958,114.4925,114.6588,14679.0
2024-08-09 15:40:00,117.19,117.26,116.93,116.98,21632.0,114.6784,114.7469,114.424,114.4729,21632.0
2024-08-09 15:45:00,117.0,117.11,116.94,117.01,18674.0,114.4925,114.6001,114.4337,114.5022,18674.0
2024-08-09 15:50:00,116.99,117.11,116.82,116.9,29973.0,114.4827,114.6001,114.3163,114.3946,29973.0
2024-08-09 15:55:00,116.91,117.01,116.81,116.86,88410.0,114.4044,114.5022,114.3065,114.3555,88410.0
2024-08-12 09:30:00,116.54,116.74,115.59,115.59,32711.0,114.0423,114.238,113.1127,113.1127,32711.0
2024-08-12 09:35:00,115.79,116.37,115.78,115.85,9772.0,113.3084,113.876,113.2986,113.3671,9772.0
2024-08-12 09:40:00,115.98,116.01,115.43,115.72,41065.0,113.4943,113.5237,112.9561,113.2399,41065.0
2024-08-12 09:45:00,115.7,116.37,115.55,115.93,96284.0,113.2203,113.876,113.0735,113.4454,96284.0
2024-08-12 09:50:00,115.93,115.99,115.42,115.51,21036.0,113.4454,113.5041,112.9463,113.0344,21036.0
2024-08-12 09:55:00,115.51,115.51,114.91,115.13,58994.0,113.0344,113.0344,112.4472,112.6625,58994.0
2024-08-12 10:00:00,115.21,116.63,115.07,116.45,26935.0,112.7408,114.1304,112.6038,113.9542,26935.0
2024-08-12 10:05:00,116.42,117.04,116.12,116.73,46480.0,113.9249,114.5316,113.6313,114.2282,46480.0
2024-08-12 10:10:00,116.71,117.07,116.65,117.02,10401.0,114.2087,114.561,114.15,114.512,10401.0
2024-08-12 10:15:00,116.87,117.08,116.87,117.0,16055.0,114.3652,114.5707,114.3652,114.4925,16055.0
2024-08-12 10:20:00,116.88,117.15,116.87,117.07,8872.0,114.375,114.6392,114.3652,114.561,8872.0
2024-08-12 10:25:00,116.95,117.09,116.86,116.94,7899.0,114.4435,114.5805,114.3555,114.4337,7899.0
2024-08-12 10:30:00,116.88,117.15,116.88,117.0,31608.0,114.375,114.6392,114.375,114.4925,31608.0
2024-08-12 10:35:00,117.01,117.52,116.9,117.43,26664.0,114.5022,115.0013,114.3946,114.9132,26664.0
2024-08-12 10:40:00,117.44,117.81,117.43,117.72,13853.0,114.923,115.2851,114.9132,115.197,13853.0
2024-08-12 10:45:00,117.58,117.91,117.43,117.84,7856.0,115.06,115.383,114.9132,115.3145,7856.0
2024-08-12 10:50:00,117.86,117.95,117.78,117.91,4727.0,115.334,115.4221,115.2557,115.383,4727.0
2024-08-12 10:55:00,117.84,118.25,117.81,118.16,11466.0,115.3145,115.7157,115.2851,115.6276,11466.0
2024-08-12 11:00:00,118.15,118.15,117.77,117.86,9079.0,115.6178,115.6178,115.246,115.334,9079.0
2024-08-12 11:05:00,117.95,118.04,117.89,117.93,8626.0,115.4221,115.5102,115.3634,115.4025,8626.0
2024-08-12 11:10:00,117.93,118.09,117.93,118.04,11058.0,115.4025,115.5591,115.4025,115.5102,11058.0
2024-08-12 11:15:00,118.0,118.06,117.95,118.03,19958.0,115.471,115.5297,115.4221,115.5004,19958.0
2024-08-12 11:20:00,118.03,118.1,117.92,118.0,39840.0,115.5004,115.5689,115.3927,115.471,39840.0
2024-08-12 11:25:00,118.01,118.25,117.95,118.09,8135.0,115.4808,115.7157,115.4221,115.5591,8135.0
2024-08-12 11:30:00,118.06,118.11,117.99,118.07,6688.0,115.5297,115.5787,115.4612,115.5395,6688.0
2024-08-12 11:35:00,118.07,118.28,118.07,118.2,4377.0,115.5395,115.745,115.5395,115.6667,4377.0
2024-08-12 11:40:00,118.21,118.21,118.06,118.07,3916.0,115.6765,115.6765,115.5297,115.5395,3916.0
2024-08-12 11:45:00,118.07,118.3,117.96,118.24,3850.0,115.5395,115.7646,115.4319,115.7059,3850.0
2024-08-12 11:50:00,118.27,118.55,118.26,118.51,4649.0,115.7352,116.0092,115.7255,115.9701,4649.0
2024-08-12 11:55:00,118.54,118.7,118.53,118.7,4270.0,115.9995,116.156,115.9897,116.156,4270.0
2024-08-12 12:00:00,118.7,118.9,118.69,118.84,14145.0,116.156,116.3517,116.1462,116.293,14145.0
2024-08-12 12:05:00,118.84,118.92,118.64,118.81,14875.0,116.293,116.3713,116.0973,116.2637,14875.0
2024-08-12 12:10:00,118.88,118.95,118.72,118.9,5570.0,116.3322,116.4007,116.1756,116.3517,5570.0
2024-08-12 12:15:00,118.9,118.95,118.79,118.86,10372.0,116.3517,116.4007,116.2441,116.3126,10372.0
2024-08-12 12:20:00,118.87,118.88,118.57,118.68,10035.0,116.3224,116.3322,116.0288,116.1365,10035.0
2024-08-12 12:25:00,118.63,118.76,118.36,118.47,3587.0,116.0875,116.2147,115.8233,115.931,3587.0
2024-08-12 12:30:00,118.45,118.55,118.0,118.11,6569.0,115.9114,116.0092,115.471,115.5787,6569.0
2024-08-12 12:35:00,118.01,118.17,118.0,118.08,12390.0,115.4808,115.6374,115.471,115.5493,12390.0
2024-08-12 12:40:00,118.08,118.18,118.05,118.18,5377.0,115.5493,115.6472,115.52,115.6472,5377.0
2024-08-12 12:45:00,118.12,118.48,118.03,118.29,8072.0,115.5885,115.9407,115.5004,115.7548,8072.0
2024-08-12 12:50:00,118.29,118.5,118.19,118.49,3178.0,115.7548,115.9603,115.657,115.9505,3178.0
2024-08-12 12:55:00,118.43,118.43,118.07,118.09,7854.0,115.8918,115.8918,115.5395,115.5591,7854.0
2024-08-12 13:00:00,118.03,118.14,117.95,118.14,23235.0,115.5004,115.608,115.4221,115.608,23235.0
2024-08-12 13:05:00,118.14,118.15,117.94,118.03,3684.0,115.608,115.6178,115.4123,115.5004,3684.0
2024-08-12 13:10:00,118.0,118.2,117.97,118.2,7529.0,115.471,115.6667,115.4417,115.6667,7529.0
2024-08-12 13:15:00,118.17,118.47,118.17,118.47,3928.0,115.6374,115.931,115.6374,115.931,3928.0
2024-08-12 13:20:00,118.34,118.47,118.27,118.36,5992.0,115.8037,115.931,115.7352,115.8233,5992.0
2024-08-12 13:25:00,118.29,118.47,118.23,118.25,8266.0,115.7548,115.931,115.6961,115.7157,8266.0
2024-08-12 13:30:00,118.24,118.52,118.24,118.52,4260.0,115.7059,115.9799,115.7059,115.9799,4260.0
2024-08-12 13:35:00,118.54,118.6,118.37,118.37,4207.0,115.9995,116.0582,115.8331,115.8331,4207.0
2024-08-12 13:40:00,118.43,118.49,118.26,118.27,8008.0,115.8918,115.9505,115.7255,115.7352,8008.0
2024-08-12 13:45:00,118.25,118.34,118.21,118.28,6734.0,115.7157,115.8037,115.6765,115.745,6734.0
2024-08-12 13:50:00,118.23,118.28,118.09,118.18,4359.0,115.6961,115.745,115.5591,115.6472,4359.0
2024-08-12 13:55:00,118.18,118.24,118.0,118.02,8191.0,115.6472,115.7059,115.471,115.4906,8191.0
2024-08-12 14:00:00,118.12,118.15,118.02,118.05,6367.0,115.5885,115.6178,115.4906,115.52,6367.0
2024-08-12 14:05:00,118.0,118.13,117.96,118.06,13897.0,115.471,115.5982,115.4319,115.5297,13897.0
2024-08-12 14:10:00,118.22,118.24,117.99,118.01,6686.0,115.6863,115.7059,115.4612,115.4808,6686.0
2024-08-12 14:15:00,118.03,118.12,117.95,118.01,8256.0,115.5004,115.5885,115.4221,115.4808,8256.0
2024-08-12 14:20:00,118.04,118.12,117.95,117.98,7624.0,115.5102,115.5885,115.4221,115.4515,7624.0
2024-08-12 14:25:00,117.98,118.03,117.93,117.95,15661.0,115.4515,115.5004,115.4025,115.4221,15661.0
2024-08-12 14:30:00,117.95,118.07,117.94,118.01,10462.0,115.4221,115.5395,115.4123,115.4808,10462.0
2024-08-12 14:35:00,118.0,118.17,117.97,118.06,9620.0,115.471,115.6374,115.4417,115.5297,9620.0
2024-08-12 14:40:00,118.02,118.15,117.98,118.07,5563.0,115.4906,115.6178,115.4515,115.5395,5563.0
2024-08-12 14:45:00,118.12,118.15,118.04,118.04,3727.0,115.5885,115.6178,115.5102,115.5102,3727.0
2024-08-12 14:50:00,118.09,118.14,118.01,118.07,2514.0,115.5591,115.608,115.4808,115.5395,2514.0
2024-08-12 14:55:00,118.12,118.12,117.96,118.0,8875.0,115.5885,115.5885,115.4319,115.471,8875.0
2024-08-12 15:00:00,117.96,118.16,117.93,118.13,10509.0,115.4319,115.6276,115.4025,115.5982,10509.0
2024-08-12 15:05:00,118.16,118.19,117.97,118.02,5718.0,115.6276,115.657,115.4417,115.4906,5718.0
2024-08-12 15:10:00,117.99,118.08,117.96,118.05,9032.0,115.4612,115.5493,115.4319,115.52,9032.0
2024-08-12 15:15:00,118.03,118.11,118.0,118.05,5761.0,115.5004,115.5787,115.471,115.52,5761.0
2024-08-12 15:20:00,118.04,118.09,117.91,118.04,10099.0,115.5102,115.5591,115.383,115.5102,10099.0
2024-08-12 15:25:00,118.02,118.09,117.96,117.99,10184.0,115.4906,115.5591,115.4319,115.4612,10184.0
2024-08-12 15:30:00,117.95,117.99,117.87,117.89,30274.0,115.4221,115.4612,115.3438,115.3634,30274.0
2024-08-12 15:35:00,117.89,117.92,117.67,117.7,50744.0,115.3634,115.3927,115.1481,115.1775,50744.0
2024-08-12 15:40:00,117.69,117.96,117.69,117.78,24012.0,115.1677,115.4319,115.1677,115.2557,24012.0
2024-08-12 15:45:00,117.77,117.97,117.69,117.97,28081.0,115.246,115.4417,115.1677,115.4417,28081.0
2024-08-12 15:50:00,117.97,118.09,117.7,117.71,58684.0,115.4417,115.5591,115.1775,115.1872,58684.0
2024-08-12 15:55:00,117.73,117.83,117.5,117.62,111834.0,115.2068,115.3047,114.9817,115.0992,111834.0
2024-08-13 09:30:00,115.72,117.45,114.63,115.08,74490.0,113.2399,114.9328,112.1732,112.6136,74490.0
2024-08-13 09:35:00,115.04,115.89,115.02,115.75,42640.0,112.5745,113.4062,112.5549,113.2692,42640.0
2024-08-13 09:40:00,115.56,115.72,115.34,115.71,20190.0,113.0833,113.2399,112.868,113.2301,20190.0
2024-08-13 09:45:00,115.72,116.28,115.29,115.29,20489.0,113.2399,113.7879,112.8191,112.8191,20489.0
2024-08-13 09:50:00,115.3,115.67,115.28,115.62,25788.0,112.8289,113.191,112.8093,113.142,25788.0
2024-08-13 09:55:00,115.51,115.96,115.41,115.49,10959.0,113.0344,113.4747,112.9365,113.0148,10959.0
2024-08-13 10:00:00,115.59,115.65,115.33,115.51,7276.0,113.1127,113.1714,112.8582,113.0344,7276.0
2024-08-13 10:05:00,115.49,115.6,115.21,115.59,25551.0,113.0148,113.1225,112.7408,113.1127,25551.0
2024-08-13 10:10:00,115.42,115.64,115.23,115.47,9216.0,112.9463,113.1616,112.7604,112.9952,9216.0
2024-08-13 10:15:00,115.41,115.53,115.03,115.14,30903.0,112.9365,113.054,112.5647,112.6723,30903.0
2024-08-13 10:20:00,115.2,115.2,114.91,114.97,14502.0,112.731,112.731,112.4472,112.506,14502.0
2024-08-13 10:25:00,114.97,114.97,114.21,114.26,17871.0,112.506,112.506,111.7623,111.8112,17871.0
2024-08-13 10:30:00,114.25,114.52,114.17,114.26,11815.0,111.8014,112.0656,111.7231,111.8112,11815.0
2024-08-13 10:35:00,114.24,114.81,114.19,114.81,16755.0,111.7916,112.3494,111.7427,112.3494,16755.0
2024-08-13 10:40:00,114.74,115.12,114.65,115.08,10608.0,112.2809,112.6527,112.1928,112.6136,10608.0
2024-08-13 10:45:00,115.15,115.17,114.89,115.0,22936.0,112.6821,112.7017,112.4277,112.5353,22936.0
2024-08-13 10:50:00,114.95,115.24,114.8,115.13,19902.0,112.4864,112.7702,112.3396,112.6625,19902.0
2024-08-13 10:55:00,115.13,115.24,115.03,115.2,10138.0,112.6625,112.7702,112.5647,112.731,10138.0
2024-08-13 11:00:00,115.19,115.19,114.87,114.94,9491.0,112.7212,112.7212,112.4081,112.4766,9491.0
2024-08-13 11:05:00,115.0,115.05,114.85,114.85,12504.0,112.5353,112.5842,112.3885,112.3885,12504.0
2024-08-13 11:10:00,114.87,115.03,114.73,114.93,14104.0,112.4081,112.5647,112.2711,112.4668,14104.0
2024-08-13 11:15:00,114.87,114.89,114.72,114.78,12643.0,112.4081,112.4277,112.2613,112.32,12643.0
2024-08-13 11:20:00,114.78,114.99,114.78,114.86,26221.0,112.32,112.5255,112.32,112.3983,26221.0
2024-08-13 11:25:00,114.91,115.22,114.86,114.87,28474.0,112.4472,112.7506,112.3983,112.4081,28474.0
2024-08-13 11:30:00,114.95,115.27,114.94,115.21,10536.0,112.4864,112.7995,112.4766,112.7408,10536.0
2024-08-13 11:35:00,115.28,115.28,115.11,115.12,9280.0,112.8093,112.8093,112.643,112.6527,9280.0
2024-08-13 11:40:00,115.15,115.15,114.86,114.91,12190.0,112.6821,112.6821,112.3983,112.4472,12190.0
2024-08-13 11:45:00,114.88,115.04,114.88,114.95,12969.0,112.4179,112.5745,112.4179,112.4864,12969.0
2024-08-13 11:50:00,114.95,115.2,114.94,115.17,21192.0,112.4864,112.731,112.4766,112.7017,21192.0
2024-08-13 11:55:00,115.12,115.12,114.94,115.09,9753.0,112.6527,112.6527,112.4766,112.6234,9753.0
2024-08-13 12:00:00,115.06,115.31,115.06,115.27,19376.0,112.594,112.8387,112.594,112.7995,19376.0
2024-08-13 12:05:00,115.33,115.33,115.12,115.17,14679.0,112.8582,112.8582,112.6527,112.7017,14679.0
2024-08-13 12:10:00,115.24,115.3,115.14,115.29,26541.0,112.7702,112.8289,112.6723,112.8191,26541.0
2024-08-13 12:15:00,115.24,115.5,115.24,115.41,25633.0,112.7702,113.0246,112.7702,112.9365,25633.0
2024-08-13 12:20:00,115.41,115.67,115.37,115.58,18788.0,112.9365,113.191,112.8974,113.1029,18788.0
2024-08-13 12:25:00,115.63,115.82,115.63,115.77,10843.0,113.1518,113.3377,113.1518,113.2888,10843.0
2024-08-13 12:30:00,115.76,115.78,115.64,115.69,12385.0,113.279,113.2986,113.1616,113.2105,12385.0
2024-08-13 12:35:00,115.69,115.94,115.66,115.89,6568.0,113.2105,113.4552,113.1812,113.4062,6568.0
2024-08-13 12:40:00,115.93,116.28,115.93,116.15,22382.0,113.4454,113.7879,113.4454,113.6607,22382.0
2024-08-13 12:45:00,116.16,116.5,116.1,116.5,7706.0,113.6705,114.0032,113.6117,114.0032,7706.0
2024-08-13 12:50:00,116.55,116.68,116.47,116.59,8479.0,114.0521,114.1793,113.9738,114.0912,8479.0
2024-08-13 12:55:00,116.58,116.58,116.38,116.43,14193.0,114.0815,114.0815,113.8857,113.9347,14193.0
2024-08-13 13:00:00,116.43,116.43,116.31,116.36,19991.0,113.9347,113.9347,113.8172,113.8662,19991.0
2024-08-13 13:05:00,116.36,116.4,116.33,116.35,5206.0,113.8662,113.9053,113.8368,113.8564,5206.0
2024-08-13 13:10:00,116.37,116.41,116.25,116.28,16590.0,113.876,113.9151,113.7585,113.7879,16590.0
2024-08-13 13:15:00,116.28,116.56,116.25,116.4,20352.0,113.7879,114.0619,113.7585,113.9053,20352.0
2024-08-13 13:20:00,116.44,116.51,116.41,116.44,4173.0,113.9445,114.013,113.9151,113.9445,4173.0
2024-08-13 13:25:00,116.44,116.55,116.44,116.48,10451.0,113.9445,114.0521,113.9445,113.9836,10451.0
2024-08-13 13:30:00,116.48,116.48,116.39,116.46,8061.0,113.9836,113.9836,113.8955,113.964,8061.0
2024-08-13 13:35:00,116.44,116.74,116.44,116.71,18236.0,113.9445,114.238,113.9445,114.2087,18236.0
2024-08-13 13:40:00,116.74,116.8,116.65,116.66,10064.0,114.238,114.2967,114.15,114.1597,10064.0
2024-08-13 13:45:00,116.66,116.81,116.52,116.79,25748.0,114.1597,114.3065,114.0227,114.287,25748.0
2024-08-13 13:50:00,116.78,116.88,116.77,116.83,7350.0,114.2772,114.375,114.2674,114.3261,7350.0
2024-08-13 13:55:00,116.83,116.97,116.83,116.93,30233.0,114.3261,114.4631,114.3261,114.424,30233.0
2024-08-13 14:00:00,116.93,117.0,116.78,116.79,28744.0,114.424,114.4925,114.2772,114.287,28744.0
2024-08-13 14:05:00,116.79,117.0,116.74,116.87,39509.0,114.287,114.4925,114.238,114.3652,39509.0
2024-08-13 14:10:00,116.84,116.96,116.71,116.91,30671.0,114.3359,114.4533,114.2087,114.4044,30671.0
2024-08-13 14:15:00,116.94,116.94,116.68,116.81,16074.0,114.4337,114.4337,114.1793,114.3065,16074.0
2024-08-13 14:20:00,116.81,116.96,116.66,116.73,57435.0,114.3065,114.4533,114.1597,114.2282,57435.0
2024-08-13 14:25:00,116.73,116.79,116.62,116.77,32164.0,114.2282,114.287,114.1206,114.2674,32164.0
2024-08-13 14:30:00,116.77,116.98,116.7,116.97,13979.0,114.2674,114.4729,114.1989,114.4631,13979.0
2024-08-13 14:35:00,116.97,117.09,116.86,117.09,13476.0,114.4631,114.5805,114.3555,114.5805,13476.0
2024-08-13 14:40:00,117.07,117.3,117.06,117.3,19362.0,114.561,114.786,114.5512,114.786,19362.0
2024-08-13 14:45:00,117.31,117.62,117.25,117.62,27723.0,114.7958,115.0992,114.7371,115.0992,27723.0
2024-08-13 14:50:00,117.59,117.65,117.33,117.59,38432.0,115.0698,115.1285,114.8154,115.0698,38432.0
2024-08-13 14:55:00,117.59,117.71,117.41,117.71,38269.0,115.0698,115.1872,114.8937,115.1872,38269.0
2024-08-13 15:00:00,117.71,117.99,117.69,117.92,53543.0,115.1872,115.4612,115.1677,115.3927,53543.0
2024-08-13 15:05:00,117.92,117.92,117.7,117.83,42236.0,115.3927,115.3927,115.1775,115.3047,42236.0
2024-08-13 15:10:00,117.88,117.9,117.72,117.9,46572.0,115.3536,115.3732,115.197,115.3732,46572.0
2024-08-13 15:15:00,117.89,117.96,117.37,117.4,43917.0,115.3634,115.4319,114.8545,114.8839,43917.0
2024-08-13 15:20:00,117.47,117.47,117.02,117.02,15191.0,114.9524,114.9524,114.512,114.512,15191.0
2024-08-13 15:25:00,117.0,117.18,116.98,117.09,15701.0,114.4925,114.6686,114.4729,114.5805,15701.0
2024-08-13 15:30:00,117.07,117.1,116.61,116.61,17314.0,114.561,114.5903,114.1108,114.1108,17314.0
2024-08-13 15:35:00,116.62,116.68,116.57,116.59,13860.0,114.1206,114.1793,114.0717,114.0912,13860.0
2024-08-13 15:40:00,116.57,116.81,116.49,116.81,17049.0,114.0717,114.3065,113.9934,114.3065,17049.0
2024-08-13 15:45:00,116.79,116.82,116.48,116.78,27140.0,114.287,114.3163,113.9836,114.2772,27140.0
2024-08-13 15:50:00,116.76,116.88,116.64,116.77,45757.0,114.2576,114.375,114.1402,114.2674,45757.0
2024-08-13 15:55:00,116.75,116.99,116.52,116.85,134277.0,114.2478,114.4827,114.0227,114.3457,134277.0
2024-08-14 09:30:00,116.56,117.39,116.56,116.94,24806.0,114.0619,114.8741,114.0619,114.4337,24806.0
2024-08-14 09:35:00,116.95,117.28,116.82,116.94,11892.0,114.4435,114.7665,114.3163,114.4337,11892.0
2024-08-14 09:40:00,116.94,117.4,116.84,117.4,9348.0,114.4337,114.8839,114.3359,114.8839,9348.0
2024-08-14 09:45:00,117.41,117.8,117.16,117.58,12537.0,114.8937,115.2753,114.649,115.06,12537.0
2024-08-14 09:50:00,117.58,117.58,117.0,117.14,20651.0,115.06,115.06,114.4925,114.6295,20651.0
2024-08-14 09:55:00,117.12,117.36,117.04,117.14,33450.0,114.6099,114.8447,114.5316,114.6295,33450.0
2024-08-14 10:00:00,117.16,117.16,116.03,116.21,17998.0,114.649,114.649,113.5432,113.7194,17998.0
2024-08-14 10:05:00,116.23,116.65,116.16,116.45,64440.0,113.739,114.15,113.6705,113.9542,64440.0
2024-08-14 10:10:00,116.52,116.55,116.04,116.23,30180.0,114.0227,114.0521,113.553,113.739,30180.0
2024-08-14 10:15:00,116.23,116.4,116.19,116.3,13772.0,113.739,113.9053,113.6998,113.8075,13772.0
2024-08-14 10:20:00,116.25,116.52,116.23,116.38,25384.0,113.7585,114.0227,113.739,113.8857,25384.0
2024-08-14 10:25:00,116.38,116.63,116.35,116.56,16190.0,113.8857,114.1304,113.8564,114.0619,16190.0
2024-08-14 10:30:00,116.56,116.6,116.35,116.54,19840.0,114.0619,114.101,113.8564,114.0423,19840.0
2024-08-14 10:35:00,116.5,116.57,116.41,116.46,32736.0,114.0032,114.0717,113.9151,113.964,32736.0
2024-08-14 10:40:00,116.46,116.54,116.4,116.45,20518.0,113.964,114.0423,113.9053,113.9542,20518.0
2024-08-14 10:45:00,116.47,116.5,116.23,116.34,36216.0,113.9738,114.0032,113.739,113.8466,36216.0
2024-08-14 10:50:00,116.37,116.37,116.23,116.31,8647.0,113.876,113.876,113.739,113.8172,8647.0
2024-08-14 10:55:00,116.36,116.41,116.23,116.26,7228.0,113.8662,113.9151,113.739,113.7683,7228.0
2024-08-14 11:00:00,116.47,116.47,116.25,116.41,10914.0,113.9738,113.9738,113.7585,113.9151,10914.0
2024-08-14 11:05:00,116.44,116.47,116.3,116.37,5092.0,113.9445,113.9738,113.8075,113.876,5092.0
2024-08-14 11:10:00,116.33,116.42,116.27,116.4,3944.0,113.8368,113.9249,113.7781,113.9053,3944.0
2024-08-14 11:15:00,116.37,116.37,116.29,116.34,7487.0,113.876,113.876,113.7977,113.8466,7487.0
2024-08-14 11:20:00,116.36,116.38,116.22,116.31,41536.0,113.8662,113.8857,113.7292,113.8172,41536.0
2024-08-14 11:25:00,116.3,116.32,115.78,115.92,18112.0,113.8075,113.827,113.2986,113.4356,18112.0
2024-08-14 11:30:00,115.86,115.92,115.7,115.8,15913.0,113.3769,113.4356,113.2203,113.3182,15913.0
2024-08-14 11:35:00,115.78,115.8,115.63,115.73,10340.0,113.2986,113.3182,113.1518,113.2497,10340.0
2024-08-14 11:40:00,115.66,115.85,115.64,115.84,14657.0,113.1812,113.3671,113.1616,113.3573,14657.0
2024-08-14 11:45:00,115.79,115.8,115.33,115.33,30160.0,113.3084,113.3182,112.8582,112.8582,30160.0
2024-08-14 11:50:00,115.31,115.55,115.3,115.53,28021.0,112.8387,113.0735,112.8289,113.054,28021.0
2024-08-14 11:55:00,115.48,115.72,115.48,115.62,15706.0,113.005,113.2399,113.005,113.142,15706.0
2024-08-14 12:00:00,115.67,115.82,115.56,115.59,8620.0,113.191,113.3377,113.0833,113.1127,8620.0
2024-08-14 12:05:00,115.58,115.72,115.53,115.59,5098.0,113.1029,113.2399,113.054,113.1127,5098.0
2024-08-14 12:10:00,115.52,115.98,115.51,115.87,5269.0,113.0442,113.4943,113.0344,113.3867,5269.0
2024-08-14 12:15:00,115.87,116.0,115.83,115.99,6837.0,113.3867,113.5139,113.3475,113.5041,6837.0
2024-08-14 12:20:00,115.99,115.99,115.88,115.92,6430.0,113.5041,113.5041,113.3965,113.4356,6430.0
2024-08-14 12:25:00,115.92,116.03,115.81,115.97,7867.0,113.4356,113.5432,113.328,113.4845,7867.0
2024-08-14 12:30:00,115.97,116.02,115.87,115.98,11761.0,113.4845,113.5335,113.3867,113.4943,11761.0
2024-08-14 12:35:00,115.98,116.06,115.92,116.03,3300.0,113.4943,113.5726,113.4356,113.5432,3300.0
2024-08-14 12:40:00,116.1,116.12,115.94,116.11,3182.0,113.6117,113.6313,113.4552,113.6215,3182.0
2024-08-14 12:45:00,116.07,116.12,115.97,116.12,3677.0,113.5824,113.6313,113.4845,113.6313,3677.0
2024-08-14 12:50:00,116.07,116.15,115.93,116.05,6588.0,113.5824,113.6607,113.4454,113.5628,6588.0
2024-08-14 12:55:00,116.01,116.25,116.01,116.13,5295.0,113.5237,113.7585,113.5237,113.6411,5295.0
2024-08-14 13:00:00,116.1,116.13,116.03,116.05,2300.0,113.6117,113.6411,113.5432,113.5628,2300.0
2024-08-14 13:05:00,116.04,116.24,116.03,116.16,4779.0,113.553,113.7487,113.5432,113.6705,4779.0
2024-08-14 13:10:00,116.16,116.23,116.06,116.09,9517.0,113.6705,113.739,113.5726,113.602,9517.0
2024-08-14 13:15:00,116.13,116.21,116.07,116.21,3300.0,113.6411,113.7194,113.5824,113.7194,3300.0
2024-08-14 13:20:00,116.15,116.15,116.03,116.11,4778.0,113.6607,113.6607,113.5432,113.6215,4778.0
2024-08-14 13:25:00,116.15,116.21,116.08,116.13,4959.0,113.6607,113.7194,113.5922,113.6411,4959.0
2024-08-14 13:30:00,116.17,116.29,116.11,116.27,5516.0,113.6802,113.7977,113.6215,113.7781,5516.0
2024-08-14 13:35:00,116.25,116.29,116.14,116.19,5791.0,113.7585,113.7977,113.6509,113.6998,5791.0
2024-08-14 13:40:00,116.19,116.22,116.11,116.18,3217.0,113.6998,113.7292,113.6215,113.69,3217.0
2024-08-14 13:45:00,116.18,116.21,116.12,116.16,2431.0,113.69,113.7194,113.6313,113.6705,2431.0
2024-08-14 13:50:00,116.19,116.19,116.08,116.14,4891.0,113.6998,113.6998,113.5922,113.6509,4891.0
2024-08-14 13:55:00,116.15,116.25,116.08,116.13,10116.0,113.6607,113.7585,113.5922,113.6411,10116.0
2024-08-14 14:00:00,116.09,116.13,115.98,116.04,14946.0,113.602,113.6411,113.4943,113.553,14946.0
2024-08-14 14:05:00,116.07,116.08,115.99,116.08,3947.0,113.5824,113.5922,113.5041,113.5922,3947.0
2024-08-14 14:10:00,116.04,116.14,116.03,116.05,6480.0,113.553,113.6509,113.5432,113.5628,6480.0
2024-08-14 14:15:00,116.08,116.08,116.01,116.02,5585.0,113.5922,113.5922,113.5237,113.5335,5585.0
2024-08-14 14:20:00,116.05,116.3,116.04,116.22,9450.0,113.5628,113.8075,113.553,113.7292,9450.0
2024-08-14 14:25:00,116.26,116.51,116.1,116.51,19523.0,113.7683,114.013,113.6117,114.013,19523.0
2024-08-14 14:30:00,116.5,116.7,116.49,116.69,7969.0,114.0032,114.1989,113.9934,114.1891,7969.0
2024-08-14 14:35:00,116.7,117.13,116.67,116.99,28120.0,114.1989,114.6197,114.1695,114.4827,28120.0
2024-08-14 14:40:00,116.93,117.03,116.87,116.87,9232.0,114.424,114.5218,114.3652,114.3652,9232.0
2024-08-14 14:45:00,116.84,116.85,116.73,116.8,3018.0,114.3359,114.3457,114.2282,114.2967,3018.0
2024-08-14 14:50:00,116.8,117.04,116.76,116.93,8421.0,114.2967,114.5316,114.2576,114.424,8421.0
2024-08-14 14:55:00,117.08,117.23,117.02,117.06,7322.0,114.5707,114.7175,114.512,114.5512,7322.0
2024-08-14 15:00:00,117.1,117.11,116.94,117.03,6185.0,114.5903,114.6001,114.4337,114.5218,6185.0
2024-08-14 15:05:00,117.02,117.04,116.98,117.02,3566.0,114.512,114.5316,114.4729,114.512,3566.0
2024-08-14 15:10:00,117.06,117.13,116.97,117.11,9025.0,114.5512,114.6197,114.4631,114.6001,9025.0
2024-08-14 15:15:00,117.09,117.1,116.68,116.7,62876.0,114.5805,114.5903,114.1793,114.1989,62876.0
2024-08-14 15:20:00,116.7,116.79,116.43,116.48,10597.0,114.1989,114.287,113.9347,113.9836,10597.0
2024-08-14 15:25:00,116.45,116.49,116.34,116.37,6173.0,113.9542,113.9934,113.8466,113.876,6173.0
2024-08-14 15:30:00,116.41,116.41,116.16,116.17,16926.0,113.9151,113.9151,113.6705,113.6802,16926.0
2024-08-14 15:35:00,116.17,116.34,116.12,116.34,20688.0,113.6802,113.8466,113.6313,113.8466,20688.0
2024-08-14 15:40:00,116.34,116.39,116.25,116.29,22470.0,113.8466,113.8955,113.7585,113.7977,22470.0
2024-08-14 15:45:00,116.3,116.5,116.3,116.45,34028.0,113.8075,114.0032,113.8075,113.9542,34028.0
2024-08-14 15:50:00,116.48,116.7,116.42,116.48,59583.0,113.9836,114.1989,113.9249,113.9836,59583.0
2024-08-14 15:55:00,116.48,116.74,116.48,116.51,127547.0,113.9836,114.238,113.9836,114.013,127547.0
2024-08-15 09:30:00,120.4,122.67,120.4,121.71,127783.0,117.8196,120.0409,117.8196,119.1015,127783.0
2024-08-15 09:35:00,121.71,123.33,121.49,123.14,85263.0,119.1015,120.6868,118.8862,120.5009,85263.0
2024-08-15 09:40:00,123.15,123.59,122.34,122.34,94263.0,120.5106,120.9412,119.718,119.718,94263.0
2024-08-15 09:45:00,122.49,122.64,120.85,121.0,29702.0,119.8648,120.0116,118.2599,118.4067,29702.0
2024-08-15 09:50:00,121.14,121.15,120.28,120.44,25307.0,118.5437,118.5535,117.7022,117.8587,25307.0
2024-08-15 09:55:00,120.44,120.44,119.42,119.46,26636.0,117.8587,117.8587,116.8606,116.8997,26636.0
2024-08-15 10:00:00,119.46,120.22,119.05,120.19,49734.0,116.8997,117.6434,116.4985,117.6141,49734.0
2024-08-15 10:05:00,120.37,120.51,120.05,120.25,96304.0,117.7902,117.9272,117.4771,117.6728,96304.0
2024-08-15 10:10:00,120.25,120.86,120.09,120.8,72200.0,117.6728,118.2697,117.5162,118.211,72200.0
2024-08-15 10:15:00,120.84,120.91,120.29,120.59,22992.0,118.2502,118.3187,117.7119,118.0055,22992.0
2024-08-15 10:20:00,120.56,120.71,120.02,120.57,11247.0,117.9762,118.1229,117.4477,117.9859,11247.0
2024-08-15 10:25:00,120.57,120.96,120.45,120.71,18540.0,117.9859,118.3676,117.8685,118.1229,18540.0
2024-08-15 10:30:00,120.71,120.93,120.67,120.88,22834.0,118.1229,118.3382,118.0838,118.2893,22834.0
2024-08-15 10:35:00,120.9,120.99,120.48,120.58,33395.0,118.3089,118.3969,117.8979,117.9957,33395.0
2024-08-15 10:40:00,120.46,120.46,120.21,120.39,58561.0,117.8783,117.8783,117.6337,117.8098,58561.0
2024-08-15 10:45:00,120.45,120.73,120.45,120.73,7907.0,117.8685,118.1425,117.8685,118.1425,7907.0
2024-08-15 10:50:00,120.63,120.73,120.44,120.53,9451.0,118.0447,118.1425,117.8587,117.9468,9451.0
2024-08-15 10:55:00,120.58,120.64,120.42,120.42,9843.0,117.9957,118.0544,117.8392,117.8392,9843.0
2024-08-15 11:00:00,120.5,120.53,120.27,120.46,20641.0,117.9174,117.9468,117.6924,117.8783,20641.0
2024-08-15 11:05:00,120.46,120.58,120.32,120.51,21509.0,117.8783,117.9957,117.7413,117.9272,21509.0
2024-08-15 11:10:00,120.52,120.58,120.39,120.58,14595.0,117.937,117.9957,117.8098,117.9957,14595.0
2024-08-15 11:15:00,120.53,120.68,120.46,120.55,17476.0,117.9468,118.0936,117.8783,117.9664,17476.0
2024-08-15 11:20:00,120.52,120.64,120.48,120.62,14223.0,117.937,118.0544,117.8979,118.0349,14223.0
2024-08-15 11:25:00,120.62,120.66,120.43,120.48,8204.0,118.0349,118.074,117.8489,117.8979,8204.0
2024-08-15 11:30:00,120.48,120.63,120.41,120.6,9628.0,117.8979,118.0447,117.8294,118.0153,9628.0
2024-08-15 11:35:00,120.59,121.03,120.59,120.93,39202.0,118.0055,118.4361,118.0055,118.3382,39202.0
2024-08-15 11:40:00,120.97,120.99,120.68,120.77,10944.0,118.3774,118.3969,118.0936,118.1817,10944.0
2024-08-15 11:45:00,120.81,120.91,120.58,120.58,5520.0,118.2208,118.3187,117.9957,117.9957,5520.0
2024-08-15 11:50:00,120.6,121.03,120.59,120.98,20437.0,118.0153,118.4361,118.0055,118.3872,20437.0
2024-08-15 11:55:00,121.01,121.12,120.97,121.0,25101.0,118.4165,118.5242,118.3774,118.4067,25101.0
2024-08-15 12:00:00,121.0,121.18,120.97,121.08,11110.0,118.4067,118.5829,118.3774,118.485,11110.0
2024-08-15 12:05:00,121.09,121.13,120.89,120.95,11950.0,118.4948,118.5339,118.2991,118.3578,11950.0
2024-08-15 12:10:00,120.93,121.14,120.9,121.07,6652.0,118.3382,118.5437,118.3089,118.4752,6652.0
2024-08-15 12:15:00,121.06,121.12,120.92,120.96,4313.0,118.4654,118.5242,118.3284,118.3676,4313.0
2024-08-15 12:20:00,120.88,120.96,120.68,120.84,9055.0,118.2893,118.3676,118.0936,118.2502,9055.0
2024-08-15 12:25:00,120.82,121.0,120.78,120.98,4632.0,118.2306,118.4067,118.1914,118.3872,4632.0
2024-08-15 12:30:00,120.93,120.98,120.91,120.94,5669.0,118.3382,118.3872,118.3187,118.348,5669.0
2024-08-15 12:35:00,120.91,120.91,120.66,120.67,3160.0,118.3187,118.3187,118.074,118.0838,3160.0
2024-08-15 12:40:00,120.62,120.85,120.62,120.66,11896.0,118.0349,118.2599,118.0349,118.074,11896.0
2024-08-15 12:45:00,120.65,120.73,120.47,120.73,5164.0,118.0642,118.1425,117.8881,118.1425,5164.0
2024-08-15 12:50:00,120.66,120.74,120.55,120.55,4528.0,118.074,118.1523,117.9664,117.9664,4528.0
2024-08-15 12:55:00,120.58,120.65,120.45,120.6,11191.0,117.9957,118.0642,117.8685,118.0153,11191.0
2024-08-15 13:00:00,120.59,120.59,120.25,120.48,14696.0,118.0055,118.0055,117.6728,117.8979,14696.0
2024-08-15 13:05:00,120.44,120.51,120.38,120.51,2768.0,117.8587,117.9272,117.8,117.9272,2768.0
2024-08-15 13:10:00,120.47,120.58,120.39,120.39,5262.0,117.8881,117.9957,117.8098,117.8098,5262.0
2024-08-15 13:15:00,120.4,120.46,120.32,120.46,7819.0,117.8196,117.8783,117.7413,117.8783,7819.0
2024-08-15 13:20:00,120.45,120.52,120.37,120.44,2242.0,117.8685,117.937,117.7902,117.8587,2242.0
2024-08-15 13:25:00,120.44,120.47,120.33,120.43,6272.0,117.8587,117.8881,117.7511,117.8489,6272.0
2024-08-15 13:30:00,120.41,120.41,120.27,120.35,9581.0,117.8294,117.8294,117.6924,117.7707,9581.0
2024-08-15 13:35:00,120.35,120.36,120.27,120.31,2910.0,117.7707,117.7804,117.6924,117.7315,2910.0
2024-08-15 13:40:00,120.31,120.49,120.27,120.34,15573.0,117.7315,117.9077,117.6924,117.7609,15573.0
2024-08-15 13:45:00,120.36,120.48,120.36,120.42,3443.0,117.7804,117.8979,117.7804,117.8392,3443.0
2024-08-15 13:50:00,120.41,120.55,120.37,120.47,7138.0,117.8294,117.9664,117.7902,117.8881,7138.0
2024-08-15 13:55:00,120.49,120.49,120.36,120.37,2234.0,117.9077,117.9077,117.7804,117.7902,2234.0
2024-08-15 14:00:00,120.36,120.43,120.27,120.41,10849.0,117.7804,117.8489,117.6924,117.8294,10849.0
2024-08-15 14:05:00,120.41,120.53,120.4,120.44,5388.0,117.8294,117.9468,117.8196,117.8587,5388.0
2024-08-15 14:10:00,120.46,120.47,120.37,120.4,1582.0,117.8783,117.8881,117.7902,117.8196,1582.0
2024-08-15 14:15:00,120.34,120.44,120.29,120.44,10557.0,117.7609,117.8587,117.7119,117.8587,10557.0
2024-08-15 14:20:00,120.45,120.59,120.4,120.52,8550.0,117.8685,118.0055,117.8196,117.937,8550.0
2024-08-15 14:25:00,120.49,120.66,120.45,120.66,13217.0,117.9077,118.074,117.8685,118.074,13217.0
2024-08-15 14:30:00,120.68,120.68,120.55,120.62,7678.0,118.0936,118.0936,117.9664,118.0349,7678.0
2024-08-15 14:35:00,120.64,120.82,120.64,120.64,20761.0,118.0544,118.2306,118.0544,118.0544,20761.0
2024-08-15 14:40:00,120.67,120.95,120.66,120.93,44010.0,118.0838,118.3578,118.074,118.3382,44010.0
2024-08-15 14:45:00,120.91,120.95,120.78,120.8,12036.0,118.3187,118.3578,118.1914,118.211,12036.0
2024-08-15 14:50:00,120.77,120.77,120.56,120.64,10976.0,118.1817,118.1817,117.9762,118.0544,10976.0
2024-08-15 14:55:00,120.63,120.65,120.5,120.5,4789.0,118.0447,118.0642,117.9174,117.9174,4789.0
2024-08-15 15:00:00,120.47,120.75,120.39,120.69,43430.0,117.8881,118.1621,117.8098,118.1034,43430.0
2024-08-15 15:05:00,120.67,120.73,120.55,120.56,13669.0,118.0838,118.1425,117.9664,117.9762,13669.0
2024-08-15 15:10:00,120.52,120.55,120.31,120.35,21710.0,117.937,117.9664,117.7315,117.7707,21710.0
2024-08-15 15:15:00,120.37,120.46,120.35,120.35,9334.0,117.7902,117.8783,117.7707,117.7707,9334.0
2024-08-15 15:20:00,120.39,120.39,120.28,120.33,9987.0,117.8098,117.8098,117.7022,117.7511,9987.0
2024-08-15 15:25:00,120.31,120.46,120.3,120.44,16312.0,117.7315,117.8783,117.7217,117.8587,16312.0
2024-08-15 15:30:00,120.42,120.48,120.29,120.38,15360.0,117.8392,117.8979,117.7119,117.8,15360.0
2024-08-15 15:35:00,120.38,120.64,120.32,120.57,18604.0,117.8,118.0544,117.7413,117.9859,18604.0
2024-08-15 15:40:00,120.6,120.81,120.6,120.75,20197.0,118.0153,118.2208,118.0153,118.1621,20197.0
2024-08-15 15:45:00,120.73,120.81,120.65,120.74,27059.0,118.1425,118.2208,118.0642,118.1523,27059.0
2024-08-15 15:50:00,120.74,120.8,120.36,120.46,43289.0,118.1523,118.211,117.7804,117.8783,43289.0
2024-08-15 15:55:00,120.48,120.65,120.25,120.58,136954.0,117.8979,118.0642,117.6728,117.9957,136954.0
2024-08-16 09:30:00,120.18,120.55,119.91,120.43,47877.0,117.6043,117.9664,117.3401,117.8489,47877.0
2024-08-16 09:35:00,120.44,121.24,120.27,120.86,14226.0,117.8587,118.6416,117.6924,118.2697,14226.0
2024-08-16 09:40:00,120.97,121.33,120.6,120.84,13349.0,118.3774,118.7297,118.0153,118.2502,13349.0
2024-08-16 09:45:00,121.06,121.49,120.71,120.71,25566.0,118.4654,118.8862,118.1229,118.1229,25566.0
2024-08-16 09:50:00,120.77,121.55,120.63,121.34,41958.0,118.1817,118.9449,118.0447,118.7394,41958.0
2024-08-16 09:55:00,121.22,121.69,121.14,121.5,13695.0,118.622,119.0819,118.5437,118.896,13695.0
2024-08-16 10:00:00,121.53,122.0,121.52,121.79,11037.0,118.9254,119.3853,118.9156,119.1798,11037.0
2024-08-16 10:05:00,121.71,122.09,121.69,121.86,7586.0,119.1015,119.4734,119.0819,119.2483,7586.0
2024-08-16 10:10:00,121.75,121.94,121.71,121.91,5686.0,119.1407,119.3266,119.1015,119.2972,5686.0
2024-08-16 10:15:00,121.82,122.34,121.82,122.12,7561.0,119.2092,119.718,119.2092,119.5027,7561.0
2024-08-16 10:20:00,122.11,122.24,121.93,122.09,4458.0,119.4929,119.6202,119.3168,119.4734,4458.0
2024-08-16 10:25:00,122.12,122.37,122.01,122.21,4581.0,119.5027,119.7474,119.3951,119.5908,4581.0
2024-08-16 10:30:00,122.07,122.45,122.06,122.39,9498.0,119.4538,119.8257,119.444,119.7669,9498.0
2024-08-16 10:35:00,122.39,122.62,122.26,122.48,20301.0,119.7669,119.992,119.6397,119.855,20301.0
2024-08-16 10:40:00,122.49,122.64,122.39,122.41,27779.0,119.8648,120.0116,119.7669,119.7865,27779.0
2024-08-16 10:45:00,122.4,122.46,121.86,121.87,11598.0,119.7767,119.8354,119.2483,119.2581,11598.0
2024-08-16 10:50:00,121.88,122.02,121.83,121.94,3288.0,119.2679,119.4049,119.2189,119.3266,3288.0
2024-08-16 10:55:00,121.95,122.11,121.89,122.11,4727.0,119.3364,119.4929,119.2777,119.4929,4727.0
2024-08-16 11:00:00,122.03,122.22,121.92,122.21,16064.0,119.4147,119.6006,119.307,119.5908,16064.0
2024-08-16 11:05:00,122.19,122.5,122.19,122.42,3149.0,119.5712,119.8746,119.5712,119.7963,3149.0
2024-08-16 11:10:00,122.36,122.53,122.15,122.22,6850.0,119.7376,119.9039,119.5321,119.6006,6850.0
2024-08-16 11:15:00,122.13,122.29,122.13,122.2,14316.0,119.5125,119.6691,119.5125,119.581,14316.0
2024-08-16 11:20:00,122.22,122.22,122.15,122.22,1400.0,119.6006,119.6006,119.5321,119.6006,1400.0
2024-08-16 11:25:00,122.22,122.29,121.92,122.07,29077.0,119.6006,119.6691,119.307,119.4538,29077.0
2024-08-16 11:30:00,122.02,122.08,121.92,121.95,1748.0,119.4049,119.4636,119.307,119.3364,1748.0
2024-08-16 11:35:00,121.91,122.06,121.76,121.93,7017.0,119.2972,119.444,119.1504,119.3168,7017.0
2024-08-16 11:40:00,121.93,122.05,121.93,122.01,1153.0,119.3168,119.4342,119.3168,119.3951,1153.0
2024-08-16 11:45:00,122.0,122.09,121.92,122.02,16311.0,119.3853,119.4734,119.307,119.4049,16311.0
2024-08-16 11:50:00,122.0,122.09,121.94,122.05,2890.0,119.3853,119.4734,119.3266,119.4342,2890.0
2024-08-16 11:55:00,122.09,122.16,122.09,122.09,1072.0,119.4734,119.5419,119.4734,119.4734,1072.0
2024-08-16 12:00:00,122.09,122.09,121.99,122.06,9919.0,119.4734,119.4734,119.3755,119.444,9919.0
2024-08-16 12:05:00,122.05,122.16,122.0,122.09,12566.0,119.4342,119.5419,119.3853,119.4734,12566.0
2024-08-16 12:10:00,122.09,122.23,122.06,122.14,3845.0,119.4734,119.6104,119.444,119.5223,3845.0
2024-08-16 12:15:00,122.14,122.21,122.09,122.13,2623.0,119.5223,119.5908,119.4734,119.5125,2623.0
2024-08-16 12:20:00,122.12,122.22,122.11,122.22,3335.0,119.5027,119.6006,119.4929,119.6006,3335.0
2024-08-16 12:25:00,122.17,122.22,122.14,122.21,8125.0,119.5517,119.6006,119.5223,119.5908,8125.0
2024-08-16 12:30:00,122.23,122.36,122.19,122.36,3105.0,119.6104,119.7376,119.5712,119.7376,3105.0
2024-08-16 12:35:00,122.43,122.45,122.34,122.43,1260.0,119.8061,119.8257,119.718,119.8061,1260.0
2024-08-16 12:40:00,122.42,122.43,122.32,122.36,3747.0,119.7963,119.8061,119.6984,119.7376,3747.0
2024-08-16 12:45:00,122.31,122.31,121.83,121.88,18631.0,119.6887,119.6887,119.2189,119.2679,18631.0
2024-08-16 12:50:00,122.08,122.08,121.64,121.64,2576.0,119.4636,119.4636,119.033,119.033,2576.0
2024-08-16 12:55:00,121.8,122.18,121.79,122.16,13458.0,119.1896,119.5614,119.1798,119.5419,13458.0
2024-08-16 13:00:00,122.16,122.23,122.07,122.23,8777.0,119.5419,119.6104,119.4538,119.6104,8777.0
2024-08-16 13:05:00,122.23,122.25,122.11,122.14,11151.0,119.6104,119.6299,119.4929,119.5223,11151.0
2024-08-16 13:10:00,122.14,122.29,122.07,122.2,6681.0,119.5223,119.6691,119.4538,119.581,6681.0
2024-08-16 13:15:00,122.2,122.26,122.15,122.2,14559.0,119.581,119.6397,119.5321,119.581,14559.0
2024-08-16 13:20:00,122.23,122.25,122.15,122.21,6811.0,119.6104,119.6299,119.5321,119.5908,6811.0
2024-08-16 13:25:00,122.25,122.27,122.18,122.22,3227.0,119.6299,119.6495,119.5614,119.6006,3227.0
2024-08-16 13:30:00,122.22,122.3,122.16,122.3,3179.0,119.6006,119.6789,119.5419,119.6789,3179.0
2024-08-16 13:35:00,122.23,122.37,122.22,122.29,4874.0,119.6104,119.7474,119.6006,119.6691,4874.0
2024-08-16 13:40:00,122.32,122.38,122.27,122.38,3172.0,119.6984,119.7572,119.6495,119.7572,3172.0
2024-08-16 13:45:00,122.38,122.51,122.36,122.51,2357.0,119.7572,119.8844,119.7376,119.8844,2357.0
2024-08-16 13:50:00,122.51,122.64,122.43,122.48,16566.0,119.8844,120.0116,119.8061,119.855,16566.0
2024-08-16 13:55:00,122.56,122.8,122.52,122.8,5781.0,119.9333,120.1682,119.8942,120.1682,5781.0
2024-08-16 14:00:00,122.77,122.77,122.66,122.7,2519.0,120.1388,120.1388,120.0312,120.0703,2519.0
2024-08-16 14:05:00,122.66,122.75,122.61,122.61,12694.0,120.0312,120.1192,119.9822,119.9822,12694.0
2024-08-16 14:10:00,122.6,122.64,122.49,122.49,2549.0,119.9724,120.0116,119.8648,119.8648,2549.0
2024-08-16 14:15:00,122.56,122.7,122.56,122.68,1445.0,119.9333,120.0703,119.9333,120.0507,1445.0
2024-08-16 14:20:00,122.62,122.68,122.62,122.67,1620.0,119.992,120.0507,119.992,120.0409,1620.0
2024-08-16 14:25:00,122.61,122.61,122.54,122.57,1762.0,119.9822,119.9822,119.9137,119.9431,1762.0
2024-08-16 14:30:00,122.53,122.68,122.51,122.68,6127.0,119.9039,120.0507,119.8844,120.0507,6127.0
2024-08-16 14:35:00,122.68,122.68,122.5,122.52,2704.0,120.0507,120.0507,119.8746,119.8942,2704.0
2024-08-16 14:40:00,122.52,122.58,122.4,122.4,2760.0,119.8942,119.9529,119.7767,119.7767,2760.0
2024-08-16 14:45:00,122.4,122.44,122.36,122.36,1260.0,119.7767,119.8159,119.7376,119.7376,1260.0
2024-08-16 14:50:00,122.37,122.58,122.37,122.46,8860.0,119.7474,119.9529,119.7474,119.8354,8860.0
2024-08-16 14:55:00,122.46,122.46,122.38,122.44,2953.0,119.8354,119.8354,119.7572,119.8159,2953.0
2024-08-16 15:00:00,122.45,122.57,122.44,122.5,4718.0,119.8257,119.9431,119.8159,119.8746,4718.0
2024-08-16 15:05:00,122.47,122.53,122.46,122.46,2404.0,119.8452,119.9039,119.8354,119.8354,2404.0
2024-08-16 15:10:00,122.46,122.46,122.33,122.36,2801.0,119.8354,119.8354,119.7082,119.7376,2801.0
2024-08-16 15:15:00,122.36,122.38,122.15,122.21,8287.0,119.7376,119.7572,119.5321,119.5908,8287.0
2024-08-16 15:20:00,122.21,122.21,122.14,122.14,3795.0,119.5908,119.5908,119.5223,119.5223,3795.0
2024-08-16 15:25:00,122.16,122.45,122.14,122.33,8712.0,119.5419,119.8257,119.5223,119.7082,8712.0
2024-08-16 15:30:00,122.3,122.73,122.13,122.57,47905.0,119.6789,120.0997,119.5125,119.9431,47905.0
2024-08-16 15:35:00,122.58,122.58,122.44,122.55,7079.0,119.9529,119.9529,119.8159,119.9235,7079.0
2024-08-16 15:40:00,122.57,122.84,122.54,122.84,12813.0,119.9431,120.2073,119.9137,120.2073,12813.0
2024-08-16 15:45:00,122.84,123.0,122.78,122.96,53791.0,120.2073,120.3639,120.1486,120.3247,53791.0
2024-08-16 15:50:00,122.96,123.31,122.89,123.3,72116.0,120.3247,120.6672,120.2562,120.6574,72116.0
2024-08-16 15:55:00,123.3,123.43,123.0,123.26,185626.0,120.6574,120.7846,120.3639,120.6183,185626.0
2024-08-19 09:30:00,123.1,123.8,122.61,123.35,44022.0,120.4617,121.1467,119.9822,120.7064,44022.0
2024-08-19 09:35:00,123.4,123.8,123.24,123.44,3182.0,120.7553,121.1467,120.5987,120.7944,3182.0
2024-08-19 09:40:00,123.41,123.63,123.39,123.62,2362.0,120.7651,120.9804,120.7455,120.9706,2362.0
2024-08-19 09:45:00,123.58,124.39,123.55,124.07,7432.0,120.9314,121.7241,120.9021,121.4109,7432.0
2024-08-19 09:50:00,123.94,124.36,123.8,124.18,5509.0,121.2837,121.6947,121.1467,121.5186,5509.0
2024-08-19 09:55:00,124.33,124.77,124.04,124.43,11785.0,121.6654,122.0959,121.3816,121.7632,11785.0
2024-08-19 10:00:00,124.34,124.34,123.83,123.95,7254.0,121.6751,121.6751,121.1761,121.2935,7254.0
2024-08-19 10:05:00,123.82,124.05,123.72,123.8,17512.0,121.1663,121.3914,121.0684,121.1467,17512.0
2024-08-19 10:10:00,123.81,124.08,123.68,123.98,6785.0,121.1565,121.4207,121.0293,121.3229,6785.0
2024-08-19 10:15:00,123.99,124.26,123.66,123.92,17063.0,121.3326,121.5969,121.0097,121.2641,17063.0
2024-08-19 10:20:00,123.65,123.98,123.45,123.57,17279.0,120.9999,121.3229,120.8042,120.9216,17279.0
2024-08-19 10:25:00,123.64,123.7,123.37,123.45,38714.0,120.9901,121.0489,120.7259,120.8042,38714.0
2024-08-19 10:30:00,123.44,123.64,123.27,123.53,6213.0,120.7944,120.9901,120.6281,120.8825,6213.0
2024-08-19 10:35:00,123.68,123.7,123.3,123.43,8588.0,121.0293,121.0489,120.6574,120.7846,8588.0
2024-08-19 10:40:00,123.58,123.69,123.49,123.69,5930.0,120.9314,121.0391,120.8434,121.0391,5930.0
2024-08-19 10:45:00,123.65,124.04,123.54,124.04,3620.0,120.9999,121.3816,120.8923,121.3816,3620.0
2024-08-19 10:50:00,124.04,124.18,123.95,124.04,15110.0,121.3816,121.5186,121.2935,121.3816,15110.0
2024-08-19 10:55:00,124.08,124.08,123.85,124.0,5710.0,121.4207,121.4207,121.1956,121.3424,5710.0
2024-08-19 11:00:00,124.01,124.07,123.87,123.91,3085.0,121.3522,121.4109,121.2152,121.2544,3085.0
2024-08-19 11:05:00,123.85,123.99,123.77,123.95,2331.0,121.1956,121.3326,121.1174,121.2935,2331.0
2024-08-19 11:10:00,123.92,124.04,123.75,123.8,7245.0,121.2641,121.3816,121.0978,121.1467,7245.0
2024-08-19 11:15:00,123.8,124.25,123.78,124.25,7124.0,121.1467,121.5871,121.1271,121.5871,7124.0
2024-08-19 11:20:00,124.25,124.3,123.95,124.12,11905.0,121.5871,121.636,121.2935,121.4599,11905.0
2024-08-19 11:25:00,124.17,124.26,124.03,124.15,7264.0,121.5088,121.5969,121.3718,121.4892,7264.0
2024-08-19 11:30:00,124.17,124.29,124.09,124.15,8194.0,121.5088,121.6262,121.4305,121.4892,8194.0
2024-08-19 11:35:00,124.18,124.3,124.14,124.14,9005.0,121.5186,121.636,121.4794,121.4794,9005.0
2024-08-19 11:40:00,124.23,124.23,124.07,124.15,36052.0,121.5675,121.5675,121.4109,121.4892,36052.0
2024-08-19 11:45:00,124.13,124.26,124.05,124.26,14296.0,121.4696,121.5969,121.3914,121.5969,14296.0
2024-08-19 11:50:00,124.3,124.37,124.18,124.18,4882.0,121.636,121.7045,121.5186,121.5186,4882.0
2024-08-19 11:55:00,124.22,124.22,123.8,123.8,12978.0,121.5577,121.5577,121.1467,121.1467,12978.0
2024-08-19 12:00:00,123.78,123.89,123.56,123.56,14804.0,121.1271,121.2348,120.9119,120.9119,14804.0
2024-08-19 12:05:00,123.56,123.68,123.44,123.45,3502.0,120.9119,121.0293,120.7944,120.8042,3502.0
2024-08-19 12:10:00,123.44,123.71,123.36,123.7,5836.0,120.7944,121.0586,120.7161,121.0489,5836.0
2024-08-19 12:15:00,123.67,124.0,123.62,124.0,11013.0,121.0195,121.3424,120.9706,121.3424,11013.0
2024-08-19 12:20:00,124.0,124.01,123.92,123.94,5900.0,121.3424,121.3522,121.2641,121.2837,5900.0
2024-08-19 12:25:00,123.93,124.01,123.89,123.97,8452.0,121.2739,121.3522,121.2348,121.3131,8452.0
2024-08-19 12:30:00,123.94,123.99,123.73,123.8,18158.0,121.2837,121.3326,121.0782,121.1467,18158.0
2024-08-19 12:35:00,123.84,123.9,123.47,123.56,21931.0,121.1859,121.2446,120.8238,120.9119,21931.0
2024-08-19 12:40:00,123.48,123.49,123.26,123.3,4380.0,120.8336,120.8434,120.6183,120.6574,4380.0
2024-08-19 12:45:00,123.27,123.55,123.27,123.55,9772.0,120.6281,120.9021,120.6281,120.9021,9772.0
2024-08-19 12:50:00,123.61,123.67,123.5,123.59,2907.0,120.9608,121.0195,120.8531,120.9412,2907.0
2024-08-19 12:55:00,123.59,123.69,123.49,123.59,4427.0,120.9412,121.0391,120.8434,120.9412,4427.0
2024-08-19 13:00:00,123.64,123.68,123.37,123.68,9815.0,120.9901,121.0293,120.7259,121.0293,9815.0
2024-08-19 13:05:00,123.73,123.95,123.7,123.82,8419.0,121.0782,121.2935,121.0489,121.1663,8419.0
2024-08-19 13:10:00,123.9,123.93,123.83,123.92,3331.0,121.2446,121.2739,121.1761,121.2641,3331.0
2024-08-19 13:15:00,123.88,123.97,123.87,123.93,3499.0,121.225,121.3131,121.2152,121.2739,3499.0
2024-08-19 13:20:00,123.85,123.91,123.76,123.76,5497.0,121.1956,121.2544,121.1076,121.1076,5497.0
2024-08-19 13:25:00,123.81,123.87,123.7,123.76,5543.0,121.1565,121.2152,121.0489,121.1076,5543.0
2024-08-19 13:30:00,123.7,123.76,123.62,123.7,4081.0,121.0489,121.1076,120.9706,121.0489,4081.0
2024-08-19 13:35:00,123.62,123.66,123.51,123.56,3148.0,120.9706,121.0097,120.8629,120.9119,3148.0
2024-08-19 13:40:00,123.53,123.65,123.53,123.58,4138.0,120.8825,120.9999,120.8825,120.9314,4138.0
2024-08-19 13:45:00,123.53,123.7,123.48,123.67,4305.0,120.8825,121.0489,120.8336,121.0195,4305.0
2024-08-19 13:50:00,123.69,123.69,123.55,123.58,3716.0,121.0391,121.0391,120.9021,120.9314,3716.0
2024-08-19 13:55:00,123.63,123.7,123.58,123.64,8488.0,120.9804,121.0489,120.9314,120.9901,8488.0
2024-08-19 14:00:00,123.6,123.68,123.55,123.59,3124.0,120.951,121.0293,120.9021,120.9412,3124.0
2024-08-19 14:05:00,123.52,123.71,123.43,123.49,18596.0,120.8727,121.0586,120.7846,120.8434,18596.0
2024-08-19 14:10:00,123.42,123.42,123.03,123.2,4083.0,120.7749,120.7749,120.3932,120.5596,4083.0
2024-08-19 14:15:00,123.15,123.2,123.02,123.2,3354.0,120.5106,120.5596,120.3834,120.5596,3354.0
2024-08-19 14:20:00,123.14,123.14,122.97,122.98,5658.0,120.5009,120.5009,120.3345,120.3443,5658.0
2024-08-19 14:25:00,122.95,123.0,122.71,122.78,3511.0,120.3149,120.3639,120.0801,120.1486,3511.0
2024-08-19 14:30:00,122.78,122.88,122.7,122.7,4788.0,120.1486,120.2464,120.0703,120.0703,4788.0
2024-08-19 14:35:00,122.7,122.77,122.51,122.61,13434.0,120.0703,120.1388,119.8844,119.9822,13434.0
2024-08-19 14:40:00,122.68,122.68,122.42,122.51,7787.0,120.0507,120.0507,119.7963,119.8844,7787.0
2024-08-19 14:45:00,122.53,122.72,122.49,122.52,13603.0,119.9039,120.0899,119.8648,119.8942,13603.0
2024-08-19 14:50:00,122.58,122.62,122.48,122.51,4706.0,119.9529,119.992,119.855,119.8844,4706.0
2024-08-19 14:55:00,122.53,122.6,122.47,122.5,4942.0,119.9039,119.9724,119.8452,119.8746,4942.0
2024-08-19 15:00:00,122.51,122.6,122.48,122.51,8029.0,119.8844,119.9724,119.855,119.8844,8029.0
2024-08-19 15:05:00,122.51,122.71,122.46,122.63,5476.0,119.8844,120.0801,119.8354,120.0018,5476.0
2024-08-19 15:10:00,122.62,122.7,122.54,122.54,3999.0,119.992,120.0703,119.9137,119.9137,3999.0
2024-08-19 15:15:00,122.54,122.57,122.41,122.41,5181.0,119.9137,119.9431,119.7865,119.7865,5181.0
2024-08-19 15:20:00,122.44,122.52,122.4,122.43,5065.0,119.8159,119.8942,119.7767,119.8061,5065.0
2024-08-19 15:25:00,122.4,122.61,122.37,122.48,5445.0,119.7767,119.9822,119.7474,119.855,5445.0
2024-08-19 15:30:00,122.42,122.43,122.24,122.25,8190.0,119.7963,119.8061,119.6202,119.6299,8190.0
2024-08-19 15:35:00,122.29,122.32,122.11,122.15,18971.0,119.6691,119.6984,119.4929,119.5321,18971.0
2024-08-19 15:40:00,122.17,122.42,122.11,122.37,14324.0,119.5517,119.7963,119.4929,119.7474,14324.0
2024-08-19 15:45:00,122.37,122.63,122.33,122.5,15252.0,119.7474,120.0018,119.7082,119.8746,15252.0
2024-08-19 15:50:00,122.54,122.57,122.24,122.29,27182.0,119.9137,119.9431,119.6202,119.6691,27182.0
2024-08-19 15:55:00,122.25,122.29,121.98,122.13,102694.0,119.6299,119.6691,119.3657,119.5125,102694.0
2024-08-20 09:30:00,122.05,122.75,121.9,122.44,28382.0,119.4342,120.1192,119.2874,119.8159,28382.0
2024-08-20 09:35:00,122.63,122.68,122.27,122.58,13828.0,120.0018,120.0507,119.6495,119.9529,13828.0
2024-08-20 09:40:00,122.5,122.51,122.2,122.51,12014.0,119.8746,119.8844,119.581,119.8844,12014.0
2024-08-20 09:45:00,122.38,122.44,122.27,122.44,8347.0,119.7572,119.8159,119.6495,119.8159,8347.0
2024-08-20 09:50:00,122.24,122.55,122.24,122.53,29091.0,119.6202,119.9235,119.6202,119.9039,29091.0
2024-08-20 09:55:00,122.53,122.73,122.37,122.46,14418.0,119.9039,120.0997,119.7474,119.8354,14418.0
2024-08-20 10:00:00,122.49,122.68,122.32,122.68,56153.0,119.8648,120.0507,119.6984,120.0507,56153.0
2024-08-20 10:05:00,122.68,122.71,122.41,122.64,5965.0,120.0507,120.0801,119.7865,120.0116,5965.0
2024-08-20 10:10:00,122.59,123.06,122.47,122.9,16887.0,119.9627,120.4226,119.8452,120.266,16887.0
2024-08-20 10:15:00,122.92,123.06,122.81,123.01,5763.0,120.2856,120.4226,120.1779,120.3736,5763.0
2024-08-20 10:20:00,123.01,123.04,122.81,122.87,4074.0,120.3736,120.403,120.1779,120.2367,4074.0
2024-08-20 10:25:00,122.95,123.11,122.89,122.89,6906.0,120.3149,120.4715,120.2562,120.2562,6906.0
2024-08-20 10:30:00,122.86,123.22,122.82,123.18,5092.0,120.2269,120.5791,120.1877,120.54,5092.0
2024-08-20 10:35:00,123.17,123.25,122.91,123.02,6781.0,120.5302,120.6085,120.2758,120.3834,6781.0
2024-08-20 10:40:00,123.09,123.09,122.8,122.82,4820.0,120.4519,120.4519,120.1682,120.1877,4820.0
2024-08-20 10:45:00,122.73,122.76,122.49,122.49,7937.0,120.0997,120.129,119.8648,119.8648,7937.0
2024-08-20 10:50:00,122.51,122.73,122.51,122.62,3107.0,119.8844,120.0997,119.8844,119.992,3107.0
2024-08-20 10:55:00,122.62,122.7,122.34,122.7,25824.0,119.992,120.0703,119.718,120.0703,25824.0
2024-08-20 11:00:00,122.68,122.7,122.36,122.4,5773.0,120.0507,120.0703,119.7376,119.7767,5773.0
2024-08-20 11:05:00,122.47,122.47,122.21,122.42,8617.0,119.8452,119.8452,119.5908,119.7963,8617.0
2024-08-20 11:10:00,122.46,122.46,122.16,122.29,27221.0,119.8354,119.8354,119.5419,119.6691,27221.0
2024-08-20 11:15:00,122.32,122.49,122.26,122.4,8735.0,119.6984,119.8648,119.6397,119.7767,8735.0
2024-08-20 11:20:00,122.36,122.61,122.36,122.5,11609.0,119.7376,119.9822,119.7376,119.8746,11609.0
2024-08-20 11:25:00,122.5,122.5,122.21,122.27,14576.0,119.8746,119.8746,119.5908,119.6495,14576.0
2024-08-20 11:30:00,122.31,122.41,122.24,122.31,10413.0,119.6887,119.7865,119.6202,119.6887,10413.0
2024-08-20 11:35:00,122.41,122.49,122.29,122.45,25740.0,119.7865,119.8648,119.6691,119.8257,25740.0
2024-08-20 11:40:00,122.49,122.55,122.27,122.46,25134.0,119.8648,119.9235,119.6495,119.8354,25134.0
2024-08-20 11:45:00,122.46,122.57,122.2,122.27,30578.0,119.8354,119.9431,119.581,119.6495,30578.0
2024-08-20 11:50:00,122.27,122.37,122.08,122.14,6237.0,119.6495,119.7474,119.4636,119.5223,6237.0
2024-08-20 11:55:00,122.1,122.31,122.08,122.29,4588.0,119.4832,119.6887,119.4636,119.6691,4588.0
2024-08-20 12:00:00,122.32,122.35,122.1,122.23,7677.0,119.6984,119.7278,119.4832,119.6104,7677.0
2024-08-20 12:05:00,122.19,122.2,122.11,122.19,6814.0,119.5712,119.581,119.4929,119.5712,6814.0
2024-08-20 12:10:00,122.19,122.26,122.14,122.2,2953.0,119.5712,119.6397,119.5223,119.581,2953.0
2024-08-20 12:15:00,122.2,122.26,121.95,122.03,21040.0,119.581,119.6397,119.3364,119.4147,21040.0
2024-08-20 12:20:00,121.95,121.95,121.69,121.69,3632.0,119.3364,119.3364,119.0819,119.0819,3632.0
2024-08-20 12:25:00,121.62,121.63,121.4,121.5,10700.0,119.0134,119.0232,118.7982,118.896,10700.0
2024-08-20 12:30:00,121.35,121.62,121.35,121.58,7008.0,118.7492,119.0134,118.7492,118.9743,7008.0
2024-08-20 12:35:00,121.63,121.63,121.53,121.59,2400.0,119.0232,119.0232,118.9254,118.9841,2400.0
2024-08-20 12:40:00,121.56,121.6,121.45,121.46,15618.0,118.9547,118.9939,118.8471,118.8569,15618.0
2024-08-20 12:45:00,121.57,121.6,121.48,121.55,3959.0,118.9645,118.9939,118.8764,118.9449,3959.0
2024-08-20 12:50:00,121.55,121.63,121.55,121.6,8328.0,118.9449,119.0232,118.9449,118.9939,8328.0
2024-08-20 12:55:00,121.65,121.65,121.53,121.54,4856.0,119.0428,119.0428,118.9254,118.9352,4856.0
2024-08-20 13:00:00,121.56,121.64,121.49,121.51,11011.0,118.9547,119.033,118.8862,118.9058,11011.0
2024-08-20 13:05:00,121.52,121.59,121.41,121.59,26024.0,118.9156,118.9841,118.8079,118.9841,26024.0
2024-08-20 13:10:00,121.57,121.6,121.34,121.34,6437.0,118.9645,118.9939,118.7394,118.7394,6437.0
2024-08-20 13:15:00,121.33,121.42,121.27,121.39,4324.0,118.7297,118.8177,118.6709,118.7884,4324.0
2024-08-20 13:20:00,121.45,121.45,121.3,121.31,3981.0,118.8471,118.8471,118.7003,118.7101,3981.0
2024-08-20 13:25:00,121.36,121.55,121.35,121.42,7034.0,118.759,118.9449,118.7492,118.8177,7034.0
2024-08-20 13:30:00,121.44,121.47,121.31,121.31,3103.0,118.8373,118.8667,118.7101,118.7101,3103.0
2024-08-20 13:35:00,121.38,121.39,121.05,121.15,16205.0,118.7786,118.7884,118.4557,118.5535,16205.0
2024-08-20 13:40:00,121.21,121.25,121.09,121.09,8555.0,118.6122,118.6514,118.4948,118.4948,8555.0
2024-08-20 13:45:00,121.12,121.24,121.12,121.21,4370.0,118.5242,118.6416,118.5242,118.6122,4370.0
2024-08-20 13:50:00,121.19,121.32,121.18,121.32,5977.0,118.5927,118.7199,118.5829,118.7199,5977.0
2024-08-20 13:55:00,121.28,121.39,121.24,121.29,2900.0,118.6807,118.7884,118.6416,118.6905,2900.0
2024-08-20 14:00:00,121.3,121.33,121.25,121.31,3414.0,118.7003,118.7297,118.6514,118.7101,3414.0
2024-08-20 14:05:00,121.29,121.49,121.29,121.49,6423.0,118.6905,118.8862,118.6905,118.8862,6423.0
2024-08-20 14:10:00,121.48,121.61,121.45,121.6,6995.0,118.8764,119.0037,118.8471,118.9939,6995.0
2024-08-20 14:15:00,121.61,121.69,121.58,121.63,4886.0,119.0037,119.0819,118.9743,119.0232,4886.0
2024-08-20 14:20:00,121.64,121.81,121.59,121.77,4201.0,119.033,119.1994,118.9841,119.1602,4201.0
2024-08-20 14:25:00,121.85,121.85,121.55,121.55,8141.0,119.2385,119.2385,118.9449,118.9449,8141.0
2024-08-20 14:30:00,121.54,121.81,121.51,121.81,4448.0,118.9352,119.1994,118.9058,119.1994,4448.0
2024-08-20 14:35:00,121.7,121.74,121.6,121.64,6210.0,119.0917,119.1309,118.9939,119.033,6210.0
2024-08-20 14:40:00,121.64,121.67,121.59,121.6,12382.0,119.033,119.0624,118.9841,118.9939,12382.0
2024-08-20 14:45:00,121.62,121.68,121.54,121.68,14629.0,119.0134,119.0722,118.9352,119.0722,14629.0
2024-08-20 14:50:00,121.69,121.73,121.6,121.65,2442.0,119.0819,119.1211,118.9939,119.0428,2442.0
2024-08-20 14:55:00,121.62,121.67,121.58,121.61,15129.0,119.0134,119.0624,118.9743,119.0037,15129.0
2024-08-20 15:00:00,121.59,121.66,121.57,121.62,33549.0,118.9841,119.0526,118.9645,119.0134,33549.0
2024-08-20 15:05:00,121.61,121.61,121.54,121.56,15446.0,119.0037,119.0037,118.9352,118.9547,15446.0
2024-08-20 15:10:00,121.56,121.6,120.96,121.0,23682.0,118.9547,118.9939,118.3676,118.4067,23682.0
2024-08-20 15:15:00,121.0,121.33,120.96,121.26,27812.0,118.4067,118.7297,118.3676,118.6612,27812.0
2024-08-20 15:20:00,121.27,121.34,121.24,121.34,18561.0,118.6709,118.7394,118.6416,118.7394,18561.0
2024-08-20 15:25:00,121.31,121.45,121.29,121.36,5697.0,118.7101,118.8471,118.6905,118.759,5697.0
2024-08-20 15:30:00,121.36,121.49,121.32,121.45,42212.0,118.759,118.8862,118.7199,118.8471,42212.0
2024-08-20 15:35:00,121.44,121.53,121.41,121.45,12783.0,118.8373,118.9254,118.8079,118.8471,12783.0
2024-08-20 15:40:00,121.48,121.63,121.42,121.59,13007.0,118.8764,119.0232,118.8177,118.9841,13007.0
2024-08-20 15:45:00,121.62,121.63,121.48,121.63,21262.0,119.0134,119.0232,118.8764,119.0232,21262.0
2024-08-20 15:50:00,121.64,121.68,121.43,121.62,33477.0,119.033,119.0722,118.8275,119.0134,33477.0
2024-08-20 15:55:00,121.63,121.66,121.49,121.59,120605.0,119.0232,119.0526,118.8862,118.9841,120605.0
2024-08-21 09:30:00,125.37,125.8,124.34,124.87,119670.0,122.6831,123.1039,121.6751,122.1938,119670.0
2024-08-21 09:35:00,124.87,126.98,124.51,126.8,102541.0,122.1938,124.2586,121.8415,124.0824,102541.0
2024-08-21 09:40:00,126.7,126.94,125.73,126.26,81690.0,123.9846,124.2194,123.0354,123.554,81690.0
2024-08-21 09:45:00,126.26,126.78,124.91,125.49,30912.0,123.554,124.0629,122.2329,122.8005,30912.0
2024-08-21 09:50:00,125.5,125.71,124.2,124.8,40710.0,122.8103,123.0158,121.5381,122.1253,40710.0
2024-08-21 09:55:00,124.8,124.93,124.44,124.44,18274.0,122.1253,122.2525,121.773,121.773,18274.0
2024-08-21 10:00:00,124.56,124.56,123.55,124.09,30645.0,121.8904,121.8904,120.9021,121.4305,30645.0
2024-08-21 10:05:00,124.0,124.0,123.35,123.61,31772.0,121.3424,121.3424,120.7064,120.9608,31772.0
2024-08-21 10:10:00,123.74,123.99,123.57,123.99,12751.0,121.088,121.3326,120.9216,121.3326,12751.0
2024-08-21 10:15:00,123.93,124.31,123.88,124.31,7821.0,121.2739,121.6458,121.225,121.6458,7821.0
2024-08-21 10:20:00,124.25,124.56,124.18,124.43,13287.0,121.5871,121.8904,121.5186,121.7632,13287.0
2024-08-21 10:25:00,124.43,124.53,124.36,124.45,5528.0,121.7632,121.8611,121.6947,121.7828,5528.0
2024-08-21 10:30:00,124.44,124.64,124.06,124.63,28057.0,121.773,121.9687,121.4011,121.9589,28057.0
2024-08-21 10:35:00,124.55,124.85,124.43,124.46,18818.0,121.8806,122.1742,121.7632,121.7926,18818.0
2024-08-21 10:40:00,124.5,124.93,124.37,124.66,27799.0,121.8317,122.2525,121.7045,121.9883,27799.0
2024-08-21 10:45:00,124.71,124.71,124.34,124.54,11152.0,122.0372,122.0372,121.6751,121.8709,11152.0
2024-08-21 10:50:00,124.43,124.47,124.0,124.05,20546.0,121.7632,121.8024,121.3424,121.3914,20546.0
2024-08-21 10:55:00,124.05,124.28,123.87,124.07,8751.0,121.3914,121.6164,121.2152,121.4109,8751.0
2024-08-21 11:00:00,124.02,124.08,123.88,124.05,3514.0,121.362,121.4207,121.225,121.3914,3514.0
2024-08-21 11:05:00,124.06,124.26,124.02,124.26,7275.0,121.4011,121.5969,121.362,121.5969,7275.0
2024-08-21 11:10:00,124.18,124.26,124.06,124.19,14358.0,121.5186,121.5969,121.4011,121.5284,14358.0
2024-08-21 11:15:00,124.17,124.23,123.92,124.0,12062.0,121.5088,121.5675,121.2641,121.3424,12062.0
2024-08-21 11:20:00,123.95,124.12,123.94,124.05,9492.0,121.2935,121.4599,121.2837,121.3914,9492.0
2024-08-21 11:25:00,124.11,124.13,123.86,123.87,7148.0,121.4501,121.4696,121.2054,121.2152,7148.0
2024-08-21 11:30:00,123.9,123.9,123.72,123.78,3393.0,121.2446,121.2446,121.0684,121.1271,3393.0
2024-08-21 11:35:00,123.8,123.92,123.77,123.81,5402.0,121.1467,121.2641,121.1174,121.1565,5402.0
2024-08-21 11:40:00,123.84,124.22,123.84,124.16,19240.0,121.1859,121.5577,121.1859,121.499,19240.0
2024-08-21 11:45:00,124.18,124.21,124.06,124.07,6161.0,121.5186,121.5479,121.4011,121.4109,6161.0
2024-08-21 11:50:00,124.13,124.41,124.13,124.18,18695.0,121.4696,121.7436,121.4696,121.5186,18695.0
2024-08-21 11:55:00,124.07,124.12,123.8,123.8,3270.0,121.4109,121.4599,121.1467,121.1467,3270.0
2024-08-21 12:00:00,123.9,124.1,123.85,124.02,4458.0,121.2446,121.4403,121.1956,121.362,4458.0
2024-08-21 12:05:00,124.03,124.03,123.77,123.78,5769.0,121.3718,121.3718,121.1174,121.1271,5769.0
2024-08-21 12:10:00,123.75,123.88,123.7,123.83,3012.0,121.0978,121.225,121.0489,121.1761,3012.0
2024-08-21 12:15:00,123.83,123.97,123.66,123.66,3851.0,121.1761,121.3131,121.0097,121.0097,3851.0
2024-08-21 12:20:00,123.76,123.93,123.72,123.93,5749.0,121.1076,121.2739,121.0684,121.2739,5749.0
2024-08-21 12:25:00,123.86,123.99,123.82,123.85,7327.0,121.2054,121.3326,121.1663,121.1956,7327.0
2024-08-21 12:30:00,123.9,123.97,123.76,123.88,7383.0,121.2446,121.3131,121.1076,121.225,7383.0
2024-08-21 12:35:00,123.82,123.94,123.81,123.94,7261.0,121.1663,121.2837,121.1565,121.2837,7261.0
2024-08-21 12:40:00,123.88,123.95,123.85,123.92,11564.0,121.225,121.2935,121.1956,121.2641,11564.0
2024-08-21 12:45:00,123.93,124.07,123.92,124.04,7714.0,121.2739,121.4109,121.2641,121.3816,7714.0
2024-08-21 12:50:00,124.05,124.17,124.03,124.12,15014.0,121.3914,121.5088,121.3718,121.4599,15014.0
2024-08-21 12:55:00,124.15,124.18,123.98,124.03,7198.0,121.4892,121.5186,121.3229,121.3718,7198.0
2024-08-21 13:00:00,123.98,124.05,123.98,124.04,2120.0,121.3229,121.3914,121.3229,121.3816,2120.0
2024-08-21 13:05:00,124.02,124.06,123.96,124.0,2492.0,121.362,121.4011,121.3033,121.3424,2492.0
2024-08-21 13:10:00,124.07,124.07,123.86,123.9,5325.0,121.4109,121.4109,121.2054,121.2446,5325.0
2024-08-21 13:15:00,123.9,123.91,123.8,123.86,6016.0,121.2446,121.2544,121.1467,121.2054,6016.0
2024-08-21 13:20:00,123.86,123.92,123.8,123.87,3495.0,121.2054,121.2641,121.1467,121.2152,3495.0
2024-08-21 13:25:00,123.84,124.29,123.84,124.21,22817.0,121.1859,121.6262,121.1859,121.5479,22817.0
2024-08-21 13:30:00,124.17,124.25,124.13,124.18,3511.0,121.5088,121.5871,121.4696,121.5186,3511.0
2024-08-21 13:35:00,124.18,124.25,124.15,124.2,4215.0,121.5186,121.5871,121.4892,121.5381,4215.0
2024-08-21 13:40:00,124.2,124.2,123.99,124.02,4556.0,121.5381,121.5381,121.3326,121.362,4556.0
2024-08-21 13:45:00,124.01,124.05,123.94,124.01,4302.0,121.3522,121.3914,121.2837,121.3522,4302.0
2024-08-21 13:50:00,124.01,124.01,123.91,123.96,4375.0,121.3522,121.3522,121.2544,121.3033,4375.0
2024-08-21 13:55:00,123.96,123.96,123.78,123.86,6317.0,121.3033,121.3033,121.1271,121.2054,6317.0
2024-08-21 14:00:00,123.74,124.07,123.74,124.0,43072.0,121.088,121.4109,121.088,121.3424,43072.0
2024-08-21 14:05:00,124.0,124.02,123.85,124.0,12724.0,121.3424,121.362,121.1956,121.3424,12724.0
2024-08-21 14:10:00,124.0,124.16,123.93,124.08,11505.0,121.3424,121.499,121.2739,121.4207,11505.0
2024-08-21 14:15:00,124.06,124.08,123.79,123.82,26590.0,121.4011,121.4207,121.1369,121.1663,26590.0
2024-08-21 14:20:00,123.82,123.82,123.59,123.73,7248.0,121.1663,121.1663,120.9412,121.0782,7248.0
2024-08-21 14:25:00,123.74,124.03,123.74,123.98,10946.0,121.088,121.3718,121.088,121.3229,10946.0
2024-08-21 14:30:00,124.01,124.28,123.98,124.28,22529.0,121.3522,121.6164,121.3229,121.6164,22529.0
2024-08-21 14:35:00,124.23,124.23,123.95,123.99,20754.0,121.5675,121.5675,121.2935,121.3326,20754.0
2024-08-21 14:40:00,123.98,124.01,123.87,123.92,3502.0,121.3229,121.3522,121.2152,121.2641,3502.0
2024-08-21 14:45:00,123.95,124.13,123.91,124.08,12200.0,121.2935,121.4696,121.2544,121.4207,12200.0
2024-08-21 14:50:00,124.04,124.24,123.96,124.23,8786.0,121.3816,121.5773,121.3033,121.5675,8786.0
2024-08-21 14:55:00,124.22,124.22,124.03,124.04,5505.0,121.5577,121.5577,121.3718,121.3816,5505.0
2024-08-21 15:00:00,124.02,124.12,123.96,124.12,9057.0,121.362,121.4599,121.3033,121.4599,9057.0
2024-08-21 15:05:00,124.12,124.17,124.03,124.17,17744.0,121.4599,121.5088,121.3718,121.5088,17744.0
2024-08-21 15:10:00,124.18,124.23,124.04,124.09,14348.0,121.5186,121.5675,121.3816,121.4305,14348.0
2024-08-21 15:15:00,124.08,124.17,124.02,124.1,29962.0,121.4207,121.5088,121.362,121.4403,29962.0
2024-08-21 15:20:00,124.13,124.13,123.99,124.09,15031.0,121.4696,121.4696,121.3326,121.4305,15031.0
2024-08-21 15:25:00,124.09,124.21,124.09,124.19,10610.0,121.4305,121.5479,121.4305,121.5284,10610.0
2024-08-21 15:30:00,124.17,124.18,123.78,123.78,13292.0,121.5088,121.5186,121.1271,121.1271,13292.0
2024-08-21 15:35:00,123.8,123.85,123.69,123.76,14258.0,121.1467,121.1956,121.0391,121.1076,14258.0
2024-08-21 15:40:00,123.79,123.8,123.64,123.68,12223.0,121.1369,121.1467,120.9901,121.0293,12223.0
2024-08-21 15:45:00,123.66,123.84,123.54,123.74,21985.0,121.0097,121.1859,120.8923,121.088,21985.0
2024-08-21 15:50:00,123.78,123.8,123.41,123.55,36596.0,121.1271,121.1467,120.7651,120.9021,36596.0
2024-08-21 15:55:00,123.55,123.88,123.52,123.75,125599.0,120.9021,121.225,120.8727,121.0978,125599.0
2024-08-22 09:30:00,123.75,123.75,122.7,123.01,16142.0,121.0978,121.0978,120.0703,120.3736,16142.0
2024-08-22 09:35:00,122.72,123.38,122.42,123.38,13484.0,120.0899,120.7357,119.7963,120.7357,13484.0
2024-08-22 09:40:00,123.23,123.78,123.09,123.59,29077.0,120.5889,121.1271,120.4519,120.9412,29077.0
2024-08-22 09:45:00,123.4,123.72,123.13,123.29,8285.0,120.7553,121.0684,120.4911,120.6476,8285.0
2024-08-22 09:50:00,123.38,123.53,122.79,123.0,188280.0,120.7357,120.8825,120.1584,120.3639,188280.0
2024-08-22 09:55:00,123.0,123.04,122.55,122.7,2960.0,120.3639,120.403,119.9235,120.0703,2960.0
2024-08-22 10:00:00,122.89,123.05,122.81,123.0,8076.0,120.2562,120.4128,120.1779,120.3639,8076.0
2024-08-22 10:05:00,122.89,123.31,122.75,123.26,15915.0,120.2562,120.6672,120.1192,120.6183,15915.0
2024-08-22 10:10:00,123.34,123.47,123.26,123.35,8000.0,120.6966,120.8238,120.6183,120.7064,8000.0
2024-08-22 10:15:00,123.35,123.87,123.27,123.76,8202.0,120.7064,121.2152,120.6281,121.1076,8202.0
2024-08-22 10:20:00,123.75,123.75,123.48,123.49,4063.0,121.0978,121.0978,120.8336,120.8434,4063.0
2024-08-22 10:25:00,123.52,123.85,123.52,123.77,6876.0,120.8727,121.1956,120.8727,121.1174,6876.0
2024-08-22 10:30:00,123.81,124.27,123.8,124.14,8410.0,121.1565,121.6066,121.1467,121.4794,8410.0
2024-08-22 10:35:00,124.02,124.18,123.9,123.96,13286.0,121.362,121.5186,121.2446,121.3033,13286.0
2024-08-22 10:40:00,123.95,123.96,123.64,123.84,2784.0,121.2935,121.3033,120.9901,121.1859,2784.0
2024-08-22 10:45:00,123.84,124.06,123.83,124.04,2748.0,121.1859,121.4011,121.1761,121.3816,2748.0
2024-08-22 10:50:00,123.97,124.22,123.81,124.16,4498.0,121.3131,121.5577,121.1565,121.499,4498.0
2024-08-22 10:55:00,124.07,124.09,123.93,123.98,2520.0,121.4109,121.4305,121.2739,121.3229,2520.0
2024-08-22 11:00:00,123.99,124.01,123.61,123.61,5746.0,121.3326,121.3522,120.9608,120.9608,5746.0
2024-08-22 11:05:00,123.72,123.94,123.61,123.72,5565.0,121.0684,121.2837,120.9608,121.0684,5565.0
2024-08-22 11:10:00,123.71,123.75,123.47,123.6,3957.0,121.0586,121.0978,120.8238,120.951,3957.0
2024-08-22 11:15:00,123.47,123.6,123.32,123.32,1926.0,120.8238,120.951,120.677,120.677,1926.0
2024-08-22 11:20:00,123.4,123.62,123.31,123.62,4941.0,120.7553,120.9706,120.6672,120.9706,4941.0
2024-08-22 11:25:00,123.54,123.75,123.53,123.69,1909.0,120.8923,121.0978,120.8825,121.0391,1909.0
2024-08-22 11:30:00,123.65,123.76,123.46,123.46,3342.0,120.9999,121.1076,120.814,120.814,3342.0
2024-08-22 11:35:00,123.51,123.69,123.46,123.66,2399.0,120.8629,121.0391,120.814,121.0097,2399.0
2024-08-22 11:40:00,123.64,123.71,123.51,123.65,4333.0,120.9901,121.0586,120.8629,120.9999,4333.0
2024-08-22 11:45:00,123.67,123.76,123.5,123.52,3385.0,121.0195,121.1076,120.8531,120.8727,3385.0
2024-08-22 11:50:00,123.57,123.76,123.56,123.7,5436.0,120.9216,121.1076,120.9119,121.0489,5436.0
2024-08-22 11:55:00,123.7,123.7,123.42,123.44,9398.0,121.0489,121.0489,120.7749,120.7944,9398.0
2024-08-22 12:00:00,123.4,123.5,123.4,123.48,1913.0,120.7553,120.8531,120.7553,120.8336,1913.0
2024-08-22 12:05:00,123.48,123.5,123.32,123.33,6677.0,120.8336,120.8531,120.677,120.6868,6677.0
2024-08-22 12:10:00,123.42,123.49,123.38,123.38,2102.0,120.7749,120.8434,120.7357,120.7357,2102.0
2024-08-22 12:15:00,123.39,123.46,123.31,123.45,3014.0,120.7455,120.814,120.6672,120.8042,3014.0
2024-08-22 12:20:00,123.45,123.52,123.37,123.43,1647.0,120.8042,120.8727,120.7259,120.7846,1647.0
2024-08-22 12:25:00,123.42,123.42,123.03,123.06,23359.0,120.7749,120.7749,120.3932,120.4226,23359.0
2024-08-22 12:30:00,123.09,123.22,123.02,123.19,6059.0,120.4519,120.5791,120.3834,120.5498,6059.0
2024-08-22 12:35:00,123.19,123.19,123.07,123.07,700.0,120.5498,120.5498,120.4324,120.4324,700.0
2024-08-22 12:40:00,123.11,123.18,123.0,123.12,15924.0,120.4715,120.54,120.3639,120.4813,15924.0
2024-08-22 12:45:00,123.12,123.2,122.99,123.0,2842.0,120.4813,120.5596,120.3541,120.3639,2842.0
2024-08-22 12:50:00,123.01,123.1,122.91,122.91,339262.0,120.3736,120.4617,120.2758,120.2758,339262.0
2024-08-22 12:55:00,122.89,123.07,122.84,123.0,27761.0,120.2562,120.4324,120.2073,120.3639,27761.0
2024-08-22 13:00:00,122.92,123.14,122.8,123.14,6182.0,120.2856,120.5009,120.1682,120.5009,6182.0
2024-08-22 13:05:00,123.04,123.26,123.01,123.22,3682.0,120.403,120.6183,120.3736,120.5791,3682.0
2024-08-22 13:10:00,123.18,123.34,123.14,123.23,2409.0,120.54,120.6966,120.5009,120.5889,2409.0
2024-08-22 13:15:00,123.27,123.47,123.19,123.47,2871.0,120.6281,120.8238,120.5498,120.8238,2871.0
2024-08-22 13:20:00,123.51,123.61,123.4,123.56,2577.0,120.8629,120.9608,120.7553,120.9119,2577.0
2024-08-22 13:25:00,123.45,123.45,123.34,123.34,1345.0,120.8042,120.8042,120.6966,120.6966,1345.0
2024-08-22 13:30:00,123.3,123.6,123.14,123.51,5921.0,120.6574,120.951,120.5009,120.8629,5921.0
2024-08-22 13:35:00,123.5,123.82,123.49,123.78,5720.0,120.8531,121.1663,120.8434,121.1271,5720.0
2024-08-22 13:40:00,123.8,123.81,123.57,123.73,6090.0,121.1467,121.1565,120.9216,121.0782,6090.0
2024-08-22 13:45:00,123.79,123.84,123.78,123.79,2322.0,121.1369,121.1859,121.1271,121.1369,2322.0
2024-08-22 13:50:00,123.83,123.83,123.59,123.63,3093.0,121.1761,121.1761,120.9412,120.9804,3093.0
2024-08-22 13:55:00,123.6,123.63,123.37,123.46,5053.0,120.951,120.9804,120.7259,120.814,5053.0
2024-08-22 14:00:00,123.44,123.5,123.33,123.39,3738.0,120.7944,120.8531,120.6868,120.7455,3738.0
2024-08-22 14:05:00,123.39,123.59,123.36,123.53,3556.0,120.7455,120.9412,120.7161,120.8825,3556.0
2024-08-22 14:10:00,123.53,123.6,123.48,123.6,3006.0,120.8825,120.951,120.8336,120.951,3006.0
2024-08-22 14:15:00,123.59,123.89,123.58,123.86,7329.0,120.9412,121.2348,120.9314,121.2054,7329.0
2024-08-22 14:20:00,123.86,123.86,123.67,123.75,4731.0,121.2054,121.2054,121.0195,121.0978,4731.0
2024-08-22 14:25:00,123.77,123.84,123.74,123.75,2702.0,121.1174,121.1859,121.088,121.0978,2702.0
2024-08-22 14:30:00,123.75,123.9,123.59,123.88,6319.0,121.0978,121.2446,120.9412,121.225,6319.0
2024-08-22 14:35:00,123.8,123.88,123.8,123.86,843.0,121.1467,121.225,121.1467,121.2054,843.0
2024-08-22 14:40:00,123.8,123.88,123.77,123.77,1997.0,121.1467,121.225,121.1174,121.1174,1997.0
2024-08-22 14:45:00,123.79,123.94,123.77,123.94,2966.0,121.1369,121.2837,121.1174,121.2837,2966.0
2024-08-22 14:50:00,123.88,123.94,123.66,123.66,4318.0,121.225,121.2837,121.0097,121.0097,4318.0
2024-08-22 14:55:00,123.63,123.67,123.5,123.59,10080.0,120.9804,121.0195,120.8531,120.9412,10080.0
2024-08-22 15:00:00,123.55,123.71,123.55,123.71,4828.0,120.9021,121.0586,120.9021,121.0586,4828.0
2024-08-22 15:05:00,123.68,123.71,123.48,123.64,5141.0,121.0293,121.0586,120.8336,120.9901,5141.0
2024-08-22 15:10:00,123.73,123.87,123.69,123.71,4228.0,121.0782,121.2152,121.0391,121.0586,4228.0
2024-08-22 15:15:00,123.84,123.91,123.74,123.74,5001.0,121.1859,121.2544,121.088,121.088,5001.0
2024-08-22 15:20:00,123.75,123.78,123.56,123.56,5265.0,121.0978,121.1271,120.9119,120.9119,5265.0
2024-08-22 15:25:00,123.63,123.67,123.56,123.65,4923.0,120.9804,121.0195,120.9119,120.9999,4923.0
2024-08-22 15:30:00,123.59,123.62,123.42,123.42,11880.0,120.9412,120.9706,120.7749,120.7749,11880.0
2024-08-22 15:35:00,123.4,123.47,123.34,123.43,9844.0,120.7553,120.8238,120.6966,120.7846,9844.0
2024-08-22 15:40:00,123.4,123.73,123.35,123.62,12819.0,120.7553,121.0782,120.7064,120.9706,12819.0
2024-08-22 15:45:00,123.59,123.65,123.47,123.55,10158.0,120.9412,120.9999,120.8238,120.9021,10158.0
2024-08-22 15:50:00,123.56,123.63,123.23,123.25,26648.0,120.9119,120.9804,120.5889,120.6085,26648.0
2024-08-22 15:55:00,123.32,123.32,122.99,123.24,133627.0,120.677,120.677,120.3541,120.5987,133627.0
2024-08-23 09:30:00,123.8,124.01,123.8,124.0,14488.0,121.1467,121.3522,121.1467,121.3424,14488.0
2024-08-23 09:35:00,124.01,124.29,123.88,123.88,11775.0,121.3522,121.6262,121.225,121.225,11775.0
2024-08-23 09:40:00,123.7,123.88,123.6,123.77,4321.0,121.0489,121.225,120.951,121.1174,4321.0
2024-08-23 09:45:00,123.87,123.98,123.6,123.86,4832.0,121.2152,121.3229,120.951,121.2054,4832.0
2024-08-23 09:50:00,123.9,124.02,123.45,123.45,6549.0,121.2446,121.362,120.8042,120.8042,6549.0
2024-08-23 09:55:00,123.44,123.44,123.17,123.41,4181.0,120.7944,120.7944,120.5302,120.7651,4181.0
2024-08-23 10:00:00,123.47,124.07,123.47,123.94,9027.0,120.8238,121.4109,120.8238,121.2837,9027.0
2024-08-23 10:05:00,124.0,124.0,123.61,123.78,4607.0,121.3424,121.3424,120.9608,121.1271,4607.0
2024-08-23 10:10:00,123.8,124.09,123.8,124.04,5961.0,121.1467,121.4305,121.1467,121.3816,5961.0
2024-08-23 10:15:00,124.04,124.31,123.96,124.14,13830.0,121.3816,121.6458,121.3033,121.4794,13830.0
2024-08-23 10:20:00,124.13,124.39,124.05,124.2,5708.0,121.4696,121.7241,121.3914,121.5381,5708.0
2024-08-23 10:25:00,124.2,124.53,124.16,124.28,9643.0,121.5381,121.8611,121.499,121.6164,9643.0
2024-08-23 10:30:00,124.28,124.28,124.11,124.11,7659.0,121.6164,121.6164,121.4501,121.4501,7659.0
2024-08-23 10:35:00,124.18,124.34,124.1,124.29,3341.0,121.5186,121.6751,121.4403,121.6262,3341.0
2024-08-23 10:40:00,124.3,124.3,123.76,123.86,8535.0,121.636,121.636,121.1076,121.2054,8535.0
2024-08-23 10:45:00,123.86,123.86,123.41,123.41,8535.0,121.2054,121.2054,120.7651,120.7651,8535.0
2024-08-23 10:50:00,123.4,123.56,123.35,123.44,5622.0,120.7553,120.9119,120.7064,120.7944,5622.0
2024-08-23 10:55:00,123.4,123.6,123.28,123.4,8808.0,120.7553,120.951,120.6379,120.7553,8808.0
2024-08-23 11:00:00,123.4,123.47,123.35,123.43,6057.0,120.7553,120.8238,120.7064,120.7846,6057.0
2024-08-23 11:05:00,123.42,123.53,123.22,123.22,7014.0,120.7749,120.8825,120.5791,120.5791,7014.0
2024-08-23 11:10:00,123.22,123.27,123.05,123.27,4977.0,120.5791,120.6281,120.4128,120.6281,4977.0
2024-08-23 11:15:00,123.31,123.46,123.3,123.4,2441.0,120.6672,120.814,120.6574,120.7553,2441.0
2024-08-23 11:20:00,123.32,123.34,123.2,123.25,2810.0,120.677,120.6966,120.5596,120.6085,2810.0
2024-08-23 11:25:00,123.26,123.33,122.99,123.0,5523.0,120.6183,120.6868,120.3541,120.3639,5523.0
2024-08-23 11:30:00,122.97,123.35,122.97,123.27,2171.0,120.3345,120.7064,120.3345,120.6281,2171.0
2024-08-23 11:35:00,123.33,123.33,123.14,123.2,4361.0,120.6868,120.6868,120.5009,120.5596,4361.0
2024-08-23 11:40:00,123.21,123.35,123.18,123.18,4099.0,120.5694,120.7064,120.54,120.54,4099.0
2024-08-23 11:45:00,123.2,123.22,123.05,123.05,3065.0,120.5596,120.5791,120.4128,120.4128,3065.0
2024-08-23 11:50:00,123.04,123.27,123.01,123.21,5042.0,120.403,120.6281,120.3736,120.5694,5042.0
2024-08-23 11:55:00,123.15,123.15,122.93,122.99,23154.0,120.5106,120.5106,120.2954,120.3541,23154.0
2024-08-23 12:00:00,123.02,123.02,122.66,122.9,8261.0,120.3834,120.3834,120.0312,120.266,8261.0
2024-08-23 12:05:00,122.84,122.9,122.74,122.89,21458.0,120.2073,120.266,120.1094,120.2562,21458.0
2024-08-23 12:10:00,122.92,122.96,122.86,122.9,2411.0,120.2856,120.3247,120.2269,120.266,2411.0
2024-08-23 12:15:00,122.91,122.95,122.82,122.92,10683.0,120.2758,120.3149,120.1877,120.2856,10683.0
2024-08-23 12:20:00,122.92,123.0,122.92,122.97,2697.0,120.2856,120.3639,120.2856,120.3345,2697.0
2024-08-23 12:25:00,122.9,122.98,122.84,122.93,8460.0,120.266,120.3443,120.2073,120.2954,8460.0
2024-08-23 12:30:00,122.98,123.03,122.97,123.01,2866.0,120.3443,120.3932,120.3345,120.3736,2866.0
2024-08-23 12:35:00,122.98,123.2,122.98,123.12,9556.0,120.3443,120.5596,120.3443,120.4813,9556.0
2024-08-23 12:40:00,123.07,123.11,122.89,123.01,8851.0,120.4324,120.4715,120.2562,120.3736,8851.0
2024-08-23 12:45:00,123.01,123.04,122.95,122.98,3261.0,120.3736,120.403,120.3149,120.3443,3261.0
2024-08-23 12:50:00,122.98,123.05,122.91,122.98,5043.0,120.3443,120.4128,120.2758,120.3443,5043.0
2024-08-23 12:55:00,122.99,123.08,122.97,122.99,3708.0,120.3541,120.4421,120.3345,120.3541,3708.0
2024-08-23 13:00:00,123.0,123.1,122.97,123.1,2199.0,120.3639,120.4617,120.3345,120.4617,2199.0
2024-08-23 13:05:00,123.06,123.13,122.96,122.99,5795.0,120.4226,120.4911,120.3247,120.3541,5795.0
2024-08-23 13:10:00,122.95,123.01,122.84,123.01,6928.0,120.3149,120.3736,120.2073,120.3736,6928.0
2024-08-23 13:15:00,123.03,123.07,122.95,122.97,1608.0,120.3932,120.4324,120.3149,120.3345,1608.0
2024-08-23 13:20:00,123.03,123.08,122.97,122.97,2067.0,120.3932,120.4421,120.3345,120.3345,2067.0
2024-08-23 13:25:00,122.97,123.01,122.92,123.01,3930.0,120.3345,120.3736,120.2856,120.3736,3930.0
2024-08-23 13:30:00,123.01,123.04,122.92,123.04,3968.0,120.3736,120.403,120.2856,120.403,3968.0
2024-08-23 13:35:00,122.99,123.08,122.95,123.07,6134.0,120.3541,120.4421,120.3149,120.4324,6134.0
2024-08-23 13:40:00,123.04,123.09,122.99,123.09,2969.0,120.403,120.4519,120.3541,120.4519,2969.0
2024-08-23 13:45:00,123.07,123.2,123.02,123.15,3652.0,120.4324,120.5596,120.3834,120.5106,3652.0
2024-08-23 13:50:00,123.15,123.18,123.02,123.06,5501.0,120.5106,120.54,120.3834,120.4226,5501.0
2024-08-23 13:55:00,123.05,123.05,122.97,123.01,5313.0,120.4128,120.4128,120.3345,120.3736,5313.0
2024-08-23 14:00:00,122.99,123.12,122.97,123.12,9595.0,120.3541,120.4813,120.3345,120.4813,9595.0
2024-08-23 14:05:00,123.07,123.2,123.07,123.14,5892.0,120.4324,120.5596,120.4324,120.5009,5892.0
2024-08-23 14:10:00,123.08,123.14,123.07,123.11,3839.0,120.4421,120.5009,120.4324,120.4715,3839.0
2024-08-23 14:15:00,123.07,123.08,122.98,122.98,5881.0,120.4324,120.4421,120.3443,120.3443,5881.0
2024-08-23 14:20:00,122.96,122.99,122.9,122.96,4905.0,120.3247,120.3541,120.266,120.3247,4905.0
2024-08-23 14:25:00,122.95,123.1,122.95,123.04,5651.0,120.3149,120.4617,120.3149,120.403,5651.0
2024-08-23 14:30:00,123.04,123.05,123.01,123.05,1905.0,120.403,120.4128,120.3736,120.4128,1905.0
2024-08-23 14:35:00,123.02,123.1,122.96,123.03,10269.0,120.3834,120.4617,120.3247,120.3932,10269.0
2024-08-23 14:40:00,123.08,123.15,123.08,123.11,2801.0,120.4421,120.5106,120.4421,120.4715,2801.0
2024-08-23 14:45:00,123.11,123.23,123.06,123.22,5757.0,120.4715,120.5889,120.4226,120.5791,5757.0
2024-08-23 14:50:00,123.19,123.21,123.17,123.19,4946.0,120.5498,120.5694,120.5302,120.5498,4946.0
2024-08-23 14:55:00,123.2,123.29,123.17,123.2,8832.0,120.5596,120.6476,120.5302,120.5596,8832.0
2024-08-23 15:00:00,123.26,123.39,123.22,123.39,7298.0,120.6183,120.7455,120.5791,120.7455,7298.0
2024-08-23 15:05:00,123.45,123.95,123.4,123.84,38303.0,120.8042,121.2935,120.7553,121.1859,38303.0
2024-08-23 15:10:00,123.83,123.97,123.79,123.91,14016.0,121.1761,121.3131,121.1369,121.2544,14016.0
2024-08-23 15:15:00,123.91,124.02,123.86,124.02,7668.0,121.2544,121.362,121.2054,121.362,7668.0
2024-08-23 15:20:00,124.02,124.02,123.86,123.98,9875.0,121.362,121.362,121.2054,121.3229,9875.0
2024-08-23 15:25:00,123.97,124.1,123.91,123.98,29435.0,121.3131,121.4403,121.2544,121.3229,29435.0
2024-08-23 15:30:00,123.91,124.13,123.81,123.86,56855.0,121.2544,121.4696,121.1565,121.2054,56855.0
2024-08-23 15:35:00,123.83,123.85,123.33,123.37,12666.0,121.1761,121.1956,120.6868,120.7259,12666.0
2024-08-23 15:40:00,123.39,123.67,123.22,123.64,17944.0,120.7455,121.0195,120.5791,120.9901,17944.0
2024-08-23 15:45:00,123.62,123.82,123.58,123.78,25812.0,120.9706,121.1663,120.9314,121.1271,25812.0
2024-08-23 15:50:00,123.83,123.84,123.61,123.74,42308.0,121.1761,121.1859,120.9608,121.088,42308.0
2024-08-23 15:55:00,123.76,123.79,123.47,123.61,110739.0,121.1076,121.1369,120.8238,120.9608,110739.0
2024-08-26 09:30:00,124.69,124.76,124.4,124.55,23012.0,122.0176,122.0861,121.7339,121.8806,23012.0
2024-08-26 09:35:00,124.56,125.16,124.52,124.96,10200.0,121.8904,122.4776,121.8513,122.2819,10200.0
2024-08-26 09:40:00,125.12,125.25,124.59,124.73,10659.0,122.4384,122.5656,121.9198,122.0568,10659.0
2024-08-26 09:45:00,124.75,125.0,124.75,124.86,9411.0,122.0764,122.321,122.0764,122.184,9411.0
2024-08-26 09:50:00,124.82,125.0,124.29,124.41,14630.0,122.1449,122.321,121.6262,121.7436,14630.0
2024-08-26 09:55:00,124.46,124.68,124.31,124.63,8491.0,121.7926,122.0079,121.6458,121.9589,8491.0
2024-08-26 10:00:00,124.57,124.97,124.57,124.79,12370.0,121.9002,122.2916,121.9002,122.1155,12370.0
2024-08-26 10:05:00,124.74,124.84,124.6,124.84,17568.0,122.0666,122.1644,121.9296,122.1644,17568.0
2024-08-26 10:10:00,124.82,124.9,124.57,124.58,13778.0,122.1449,122.2231,121.9002,121.91,13778.0
2024-08-26 10:15:00,124.54,124.63,124.32,124.48,21751.0,121.8709,121.9589,121.6556,121.8121,21751.0
2024-08-26 10:20:00,124.48,124.54,124.21,124.27,19430.0,121.8121,121.8709,121.5479,121.6066,19430.0
2024-08-26 10:25:00,124.29,124.57,124.09,124.39,46076.0,121.6262,121.9002,121.4305,121.7241,46076.0
2024-08-26 10:30:00,124.39,124.66,124.32,124.48,23106.0,121.7241,121.9883,121.6556,121.8121,23106.0
2024-08-26 10:35:00,124.51,124.59,124.35,124.58,21220.0,121.8415,121.9198,121.6849,121.91,21220.0
2024-08-26 10:40:00,124.5,124.7,124.42,124.65,7922.0,121.8317,122.0274,121.7534,121.9785,7922.0
2024-08-26 10:45:00,124.62,124.82,124.62,124.74,4692.0,121.9491,122.1449,121.9491,122.0666,4692.0
2024-08-26 10:50:00,124.74,124.82,124.62,124.66,19368.0,122.0666,122.1449,121.9491,121.9883,19368.0
2024-08-26 10:55:00,124.7,124.73,124.24,124.26,15266.0,122.0274,122.0568,121.5773,121.5969,15266.0
2024-08-26 11:00:00,124.29,124.31,124.18,124.24,18612.0,121.6262,121.6458,121.5186,121.5773,18612.0
2024-08-26 11:05:00,124.23,124.29,124.16,124.23,12448.0,121.5675,121.6262,121.499,121.5675,12448.0
2024-08-26 11:10:00,124.21,124.47,124.21,124.41,6291.0,121.5479,121.8024,121.5479,121.7436,6291.0
2024-08-26 11:15:00,124.48,124.58,124.34,124.55,6132.0,121.8121,121.91,121.6751,121.8806,6132.0
2024-08-26 11:20:00,124.51,124.61,124.31,124.44,6168.0,121.8415,121.9394,121.6458,121.773,6168.0
2024-08-26 11:25:00,124.34,124.52,124.34,124.35,8774.0,121.6751,121.8513,121.6751,121.6849,8774.0
2024-08-26 11:30:00,124.33,124.48,124.33,124.35,3058.0,121.6654,121.8121,121.6654,121.6849,3058.0
2024-08-26 11:35:00,124.39,124.45,124.34,124.4,6058.0,121.7241,121.7828,121.6751,121.7339,6058.0
2024-08-26 11:40:00,124.34,124.5,124.34,124.35,2525.0,121.6751,121.8317,121.6751,121.6849,2525.0
2024-08-26 11:45:00,124.35,124.37,124.13,124.19,20702.0,121.6849,121.7045,121.4696,121.5284,20702.0
2024-08-26 11:50:00,124.19,124.28,124.15,124.19,4012.0,121.5284,121.6164,121.4892,121.5284,4012.0
2024-08-26 11:55:00,124.19,124.27,124.12,124.2,13176.0,121.5284,121.6066,121.4599,121.5381,13176.0
2024-08-26 12:00:00,124.25,124.31,124.17,124.25,6084.0,121.5871,121.6458,121.5088,121.5871,6084.0
2024-08-26 12:05:00,124.25,124.43,124.25,124.43,3944.0,121.5871,121.7632,121.5871,121.7632,3944.0
2024-08-26 12:10:00,124.35,124.38,124.25,124.28,3786.0,121.6849,121.7143,121.5871,121.6164,3786.0
2024-08-26 12:15:00,124.23,124.31,124.23,124.29,1146.0,121.5675,121.6458,121.5675,121.6262,1146.0
2024-08-26 12:20:00,124.28,124.52,124.28,124.45,4626.0,121.6164,121.8513,121.6164,121.7828,4626.0
2024-08-26 12:25:00,124.47,124.62,124.29,124.52,14442.0,121.8024,121.9491,121.6262,121.8513,14442.0
2024-08-26 12:30:00,124.58,124.63,124.49,124.6,4277.0,121.91,121.9589,121.8219,121.9296,4277.0
2024-08-26 12:35:00,124.61,124.9,124.6,124.9,4974.0,121.9394,122.2231,121.9296,122.2231,4974.0
2024-08-26 12:40:00,124.9,124.9,124.78,124.81,4065.0,122.2231,122.2231,122.1057,122.1351,4065.0
2024-08-26 12:45:00,124.82,124.91,124.78,124.81,10357.0,122.1449,122.2329,122.1057,122.1351,10357.0
2024-08-26 12:50:00,124.76,125.14,124.73,125.14,6496.0,122.0861,122.458,122.0568,122.458,6496.0
2024-08-26 12:55:00,125.08,125.11,125.03,125.09,2679.0,122.3993,122.4286,122.3504,122.4091,2679.0
2024-08-26 13:00:00,125.11,125.23,125.09,125.2,10192.0,122.4286,122.5461,122.4091,122.5167,10192.0
2024-08-26 13:05:00,125.2,125.2,125.09,125.13,2444.0,122.5167,122.5167,122.4091,122.4482,2444.0
2024-08-26 13:10:00,125.14,125.2,125.05,125.05,4901.0,122.458,122.5167,122.3699,122.3699,4901.0
2024-08-26 13:15:00,125.05,125.05,124.83,124.83,2133.0,122.3699,122.3699,122.1546,122.1546,2133.0
2024-08-26 13:20:00,124.83,124.97,124.83,124.86,2002.0,122.1546,122.2916,122.1546,122.184,2002.0
2024-08-26 13:25:00,124.82,124.9,124.68,124.7,3614.0,122.1449,122.2231,122.0079,122.0274,3614.0
2024-08-26 13:30:00,124.7,124.74,124.55,124.57,6287.0,122.0274,122.0666,121.8806,121.9002,6287.0
2024-08-26 13:35:00,124.62,124.75,124.55,124.56,8308.0,121.9491,122.0764,121.8806,121.8904,8308.0
2024-08-26 13:40:00,124.57,124.62,124.29,124.36,5267.0,121.9002,121.9491,121.6262,121.6947,5267.0
2024-08-26 13:45:00,124.36,124.36,124.23,124.29,8582.0,121.6947,121.6947,121.5675,121.6262,8582.0
2024-08-26 13:50:00,124.29,124.34,124.24,124.3,4301.0,121.6262,121.6751,121.5773,121.636,4301.0
2024-08-26 13:55:00,124.3,124.44,124.24,124.42,20637.0,121.636,121.773,121.5773,121.7534,20637.0
2024-08-26 14:00:00,124.34,124.48,124.27,124.3,7661.0,121.6751,121.8121,121.6066,121.636,7661.0
2024-08-26 14:05:00,124.3,124.4,124.28,124.35,13917.0,121.636,121.7339,121.6164,121.6849,13917.0
2024-08-26 14:10:00,124.36,124.42,124.3,124.42,6485.0,121.6947,121.7534,121.636,121.7534,6485.0
2024-08-26 14:15:00,124.38,124.38,124.18,124.22,11194.0,121.7143,121.7143,121.5186,121.5577,11194.0
2024-08-26 14:20:00,124.28,124.34,124.2,124.3,5503.0,121.6164,121.6751,121.5381,121.636,5503.0
2024-08-26 14:25:00,124.31,124.48,124.25,124.39,4356.0,121.6458,121.8121,121.5871,121.7241,4356.0
2024-08-26 14:30:00,124.33,124.43,124.3,124.42,8260.0,121.6654,121.7632,121.636,121.7534,8260.0
2024-08-26 14:35:00,124.43,124.69,124.4,124.55,9761.0,121.7632,122.0176,121.7339,121.8806,9761.0
2024-08-26 14:40:00,124.59,124.6,124.3,124.31,4569.0,121.9198,121.9296,121.636,121.6458,4569.0
2024-08-26 14:45:00,124.36,124.42,124.28,124.29,4912.0,121.6947,121.7534,121.6164,121.6262,4912.0
2024-08-26 14:50:00,124.3,124.48,124.27,124.31,11540.0,121.636,121.8121,121.6066,121.6458,11540.0
2024-08-26 14:55:00,124.36,124.44,124.31,124.36,4451.0,121.6947,121.773,121.6458,121.6947,4451.0
2024-08-26 15:00:00,124.4,124.42,124.32,124.34,9018.0,121.7339,121.7534,121.6556,121.6751,9018.0
2024-08-26 15:05:00,124.34,124.46,124.31,124.43,19971.0,121.6751,121.7926,121.6458,121.7632,19971.0
2024-08-26 15:10:00,124.4,124.46,124.33,124.35,5592.0,121.7339,121.7926,121.6654,121.6849,5592.0
2024-08-26 15:15:00,124.36,124.45,124.18,124.22,37048.0,121.6947,121.7828,121.5186,121.5577,37048.0
2024-08-26 15:20:00,124.25,124.36,124.22,124.25,11675.0,121.5871,121.6947,121.5577,121.5871,11675.0
2024-08-26 15:25:00,124.25,124.3,124.18,124.28,28256.0,121.5871,121.636,121.5186,121.6164,28256.0
2024-08-26 15:30:00,124.25,124.27,123.93,124.07,17089.0,121.5871,121.6066,121.2739,121.4109,17089.0
2024-08-26 15:35:00,124.07,124.3,124.06,124.22,11350.0,121.4109,121.636,121.4011,121.5577,11350.0
2024-08-26 15:40:00,124.22,124.55,124.17,124.46,13219.0,121.5577,121.8806,121.5088,121.7926,13219.0
2024-08-26 15:45:00,124.47,124.52,124.24,124.31,17510.0,121.8024,121.8513,121.5773,121.6458,17510.0
2024-08-26 15:50:00,124.26,124.52,124.2,124.45,36011.0,121.5969,121.8513,121.5381,121.7828,36011.0
2024-08-26 15:55:00,124.48,124.48,124.27,124.35,143060.0,121.8121,121.8121,121.6066,121.6849,143060.0
2024-08-27 09:30:00,124.33,124.84,123.75,124.61,74491.0,121.6654,122.1644,121.0978,121.9394,74491.0
2024-08-27 09:35:00,124.34,125.19,124.34,125.06,29215.0,121.6751,122.5069,121.6751,122.3797,29215.0
2024-08-27 09:40:00,125.08,125.24,124.87,125.03,20990.0,122.3993,122.5559,122.1938,122.3504,20990.0
2024-08-27 09:45:00,125.07,125.31,124.91,124.96,30264.0,122.3895,122.6244,122.2329,122.2819,30264.0
2024-08-27 09:50:00,125.05,125.16,124.6,124.82,15189.0,122.3699,122.4776,121.9296,122.1449,15189.0
2024-08-27 09:55:00,124.81,124.81,124.37,124.45,12485.0,122.1351,122.1351,121.7045,121.7828,12485.0
2024-08-27 10:00:00,124.45,124.57,124.04,124.44,53307.0,121.7828,121.9002,121.3816,121.773,53307.0
2024-08-27 10:05:00,124.44,124.45,124.21,124.34,24343.0,121.773,121.7828,121.5479,121.6751,24343.0
2024-08-27 10:10:00,124.41,124.42,124.12,124.2,44059.0,121.7436,121.7534,121.4599,121.5381,44059.0
2024-08-27 10:15:00,124.2,124.3,123.92,124.18,25435.0,121.5381,121.636,121.2641,121.5186,25435.0
2024-08-27 10:20:00,124.09,124.22,124.09,124.19,5928.0,121.4305,121.5577,121.4305,121.5284,5928.0
2024-08-27 10:25:00,124.24,124.35,124.07,124.25,14583.0,121.5773,121.6849,121.4109,121.5871,14583.0
2024-08-27 10:30:00,124.2,124.67,124.2,124.62,17168.0,121.5381,121.9981,121.5381,121.9491,17168.0
2024-08-27 10:35:00,124.57,124.64,124.5,124.64,10460.0,121.9002,121.9687,121.8317,121.9687,10460.0
2024-08-27 10:40:00,124.58,124.6,124.38,124.52,17912.0,121.91,121.9296,121.7143,121.8513,17912.0
2024-08-27 10:45:00,124.44,124.54,124.44,124.5,5160.0,121.773,121.8709,121.773,121.8317,5160.0
2024-08-27 10:50:00,124.5,124.53,124.37,124.41,13263.0,121.8317,121.8611,121.7045,121.7436,13263.0
2024-08-27 10:55:00,124.39,124.44,124.12,124.13,17308.0,121.7241,121.773,121.4599,121.4696,17308.0
2024-08-27 11:00:00,124.19,124.4,124.01,124.4,12623.0,121.5284,121.7339,121.3522,121.7339,12623.0
2024-08-27 11:05:00,124.34,124.39,124.2,124.24,6276.0,121.6751,121.7241,121.5381,121.5773,6276.0
2024-08-27 11:10:00,124.24,124.29,124.17,124.23,10802.0,121.5773,121.6262,121.5088,121.5675,10802.0
2024-08-27 11:15:00,124.28,124.3,124.07,124.23,17325.0,121.6164,121.636,121.4109,121.5675,17325.0
2024-08-27 11:20:00,124.31,124.44,124.22,124.35,5346.0,121.6458,121.773,121.5577,121.6849,5346.0
2024-08-27 11:25:00,124.38,124.54,124.32,124.47,17950.0,121.7143,121.8709,121.6556,121.8024,17950.0
2024-08-27 11:30:00,124.43,124.47,124.15,124.15,19076.0,121.7632,121.8024,121.4892,121.4892,19076.0
2024-08-27 11:35:00,124.2,124.23,124.1,124.15,11429.0,121.5381,121.5675,121.4403,121.4892,11429.0
2024-08-27 11:40:00,124.17,124.36,124.16,124.32,7894.0,121.5088,121.6947,121.499,121.6556,7894.0
2024-08-27 11:45:00,124.35,124.42,124.31,124.36,7648.0,121.6849,121.7534,121.6458,121.6947,7648.0
2024-08-27 11:50:00,124.38,124.43,124.33,124.41,9066.0,121.7143,121.7632,121.6654,121.7436,9066.0
2024-08-27 11:55:00,124.44,124.52,124.4,124.51,10729.0,121.773,121.8513,121.7339,121.8415,10729.0
2024-08-27 12:00:00,124.51,124.57,124.47,124.5,13015.0,121.8415,121.9002,121.8024,121.8317,13015.0
2024-08-27 12:05:00,124.51,124.52,124.44,124.51,7229.0,121.8415,121.8513,121.773,121.8415,7229.0
2024-08-27 12:10:00,124.5,124.5,124.34,124.43,7922.0,121.8317,121.8317,121.6751,121.7632,7922.0
2024-08-27 12:15:00,124.41,124.49,124.37,124.46,6244.0,121.7436,121.8219,121.7045,121.7926,6244.0
2024-08-27 12:20:00,124.42,124.47,124.36,124.43,11062.0,121.7534,121.8024,121.6947,121.7632,11062.0
2024-08-27 12:25:00,124.43,124.51,124.42,124.48,3441.0,121.7632,121.8415,121.7534,121.8121,3441.0
2024-08-27 12:30:00,124.51,124.54,124.45,124.45,6602.0,121.8415,121.8709,121.7828,121.7828,6602.0
2024-08-27 12:35:00,124.46,124.52,124.33,124.38,9806.0,121.7926,121.8513,121.6654,121.7143,9806.0
2024-08-27 12:40:00,124.38,124.39,124.22,124.28,9786.0,121.7143,121.7241,121.5577,121.6164,9786.0
2024-08-27 12:45:00,124.25,124.45,124.24,124.45,7070.0,121.5871,121.7828,121.5773,121.7828,7070.0
2024-08-27 12:50:00,124.45,124.47,124.36,124.39,10427.0,121.7828,121.8024,121.6947,121.7241,10427.0
2024-08-27 12:55:00,124.42,124.51,124.4,124.42,10265.0,121.7534,121.8415,121.7339,121.7534,10265.0
2024-08-27 13:00:00,124.44,124.58,124.44,124.58,3013.0,121.773,121.91,121.773,121.91,3013.0
2024-08-27 13:05:00,124.59,124.64,124.57,124.61,6780.0,121.9198,121.9687,121.9002,121.9394,6780.0
2024-08-27 13:10:00,124.61,124.68,124.58,124.68,8356.0,121.9394,122.0079,121.91,122.0079,8356.0
2024-08-27 13:15:00,124.65,124.67,124.59,124.61,19121.0,121.9785,121.9981,121.9198,121.9394,19121.0
2024-08-27 13:20:00,124.59,124.83,124.57,124.81,13031.0,121.9198,122.1546,121.9002,122.1351,13031.0
2024-08-27 13:25:00,124.85,125.01,124.85,125.0,5506.0,122.1742,122.3308,122.1742,122.321,5506.0
2024-08-27 13:30:00,125.02,125.06,124.93,124.97,5824.0,122.3406,122.3797,122.2525,122.2916,5824.0
2024-08-27 13:35:00,124.97,125.06,124.94,125.01,14419.0,122.2916,122.3797,122.2623,122.3308,14419.0
2024-08-27 13:40:00,125.01,125.01,124.76,124.82,6683.0,122.3308,122.3308,122.0861,122.1449,6683.0
2024-08-27 13:45:00,124.82,124.82,124.65,124.7,5237.0,122.1449,122.1449,121.9785,122.0274,5237.0
2024-08-27 13:50:00,124.7,124.78,124.66,124.73,6444.0,122.0274,122.1057,121.9883,122.0568,6444.0
2024-08-27 13:55:00,124.75,124.79,124.7,124.77,51285.0,122.0764,122.1155,122.0274,122.0959,51285.0
2024-08-27 14:00:00,124.75,124.85,124.7,124.83,12894.0,122.0764,122.1742,122.0274,122.1546,12894.0
2024-08-27 14:05:00,124.83,124.84,124.69,124.74,24121.0,122.1546,122.1644,122.0176,122.0666,24121.0
2024-08-27 14:10:00,124.7,124.91,124.7,124.86,15979.0,122.0274,122.2329,122.0274,122.184,15979.0
2024-08-27 14:15:00,124.87,124.95,124.81,124.88,9559.0,122.1938,122.2721,122.1351,122.2036,9559.0
2024-08-27 14:20:00,124.88,124.9,124.73,124.8,4825.0,122.2036,122.2231,122.0568,122.1253,4825.0
2024-08-27 14:25:00,124.79,124.8,124.57,124.59,45497.0,122.1155,122.1253,121.9002,121.9198,45497.0
2024-08-27 14:30:00,124.59,124.63,124.53,124.58,5190.0,121.9198,121.9589,121.8611,121.91,5190.0
2024-08-27 14:35:00,124.62,124.62,124.36,124.46,14471.0,121.9491,121.9491,121.6947,121.7926,14471.0
2024-08-27 14:40:00,124.42,124.54,124.35,124.47,9375.0,121.7534,121.8709,121.6849,121.8024,9375.0
2024-08-27 14:45:00,124.47,124.57,124.43,124.55,4849.0,121.8024,121.9002,121.7632,121.8806,4849.0
2024-08-27 14:50:00,124.55,124.63,124.5,124.59,10483.0,121.8806,121.9589,121.8317,121.9198,10483.0
2024-08-27 14:55:00,124.59,124.61,124.49,124.53,10511.0,121.9198,121.9394,121.8219,121.8611,10511.0
2024-08-27 15:00:00,124.53,124.65,124.51,124.55,10576.0,121.8611,121.9785,121.8415,121.8806,10576.0
2024-08-27 15:05:00,124.53,124.61,124.53,124.57,5492.0,121.8611,121.9394,121.8611,121.9002,5492.0
2024-08-27 15:10:00,124.57,124.73,124.57,124.67,11570.0,121.9002,122.0568,121.9002,121.9981,11570.0
2024-08-27 15:15:00,124.67,124.67,124.61,124.67,8465.0,121.9981,121.9981,121.9394,121.9981,8465.0
2024-08-27 15:20:00,124.64,124.64,124.58,124.59,4795.0,121.9687,121.9687,121.91,121.9198,4795.0
2024-08-27 15:25:00,124.61,124.71,124.59,124.71,8232.0,121.9394,122.0372,121.9198,122.0372,8232.0
2024-08-27 15:30:00,124.68,124.74,124.63,124.73,8448.0,122.0079,122.0666,121.9589,122.0568,8448.0
2024-08-27 15:35:00,124.73,124.94,124.7,124.93,11313.0,122.0568,122.2623,122.0274,122.2525,11313.0
2024-08-27 15:40:00,124.93,124.99,124.88,124.89,13569.0,122.2525,122.3112,122.2036,122.2134,13569.0
2024-08-27 15:45:00,124.92,125.04,124.92,125.0,20199.0,122.2427,122.3601,122.2427,122.321,20199.0
2024-08-27 15:50:00,125.03,125.21,124.89,125.19,52655.0,122.3504,122.5265,122.2134,122.5069,52655.0
2024-08-27 15:55:00,125.2,125.26,124.92,125.12,190718.0,122.5167,122.5754,122.2427,122.4384,190718.0
2024-08-28 09:30:00,124.99,125.24,124.65,124.77,21376.0,122.3112,122.5559,121.9785,122.0959,21376.0
2024-08-28 09:35:00,124.77,124.77,124.46,124.7,5736.0,122.0959,122.0959,121.7926,122.0274,5736.0
2024-08-28 09:40:00,124.67,125.02,124.56,124.88,6550.0,121.9981,122.3406,121.8904,122.2036,6550.0
2024-08-28 09:45:00,124.79,125.18,124.79,125.06,6282.0,122.1155,122.4971,122.1155,122.3797,6282.0
2024-08-28 09:50:00,125.05,125.18,124.92,124.93,13698.0,122.3699,122.4971,122.2427,122.2525,13698.0
2024-08-28 09:55:00,124.93,124.98,124.75,124.86,9920.0,122.2525,122.3014,122.0764,122.184,9920.0
2024-08-28 10:00:00,124.75,124.81,124.57,124.66,10617.0,122.0764,122.1351,121.9002,121.9883,10617.0
2024-08-28 10:05:00,124.66,124.89,124.56,124.83,13338.0,121.9883,122.2134,121.8904,122.1546,13338.0
2024-08-28 10:10:00,124.82,124.88,124.4,124.58,10306.0,122.1449,122.2036,121.7339,121.91,10306.0
2024-08-28 10:15:00,124.57,124.7,124.44,124.52,32105.0,121.9002,122.0274,121.773,121.8513,32105.0
2024-08-28 10:20:00,124.52,124.73,124.4,124.59,18501.0,121.8513,122.0568,121.7339,121.9198,18501.0
2024-08-28 10:25:00,124.59,124.88,124.59,124.81,11656.0,121.9198,122.2036,121.9198,122.1351,11656.0
2024-08-28 10:30:00,124.81,125.05,124.81,124.94,12665.0,122.1351,122.3699,122.1351,122.2623,12665.0
2024-08-28 10:35:00,124.94,125.31,124.91,125.3,10133.0,122.2623,122.6244,122.2329,122.6146,10133.0
2024-08-28 10:40:00,125.3,125.37,125.17,125.22,10433.0,122.6146,122.6831,122.4874,122.5363,10433.0
2024-08-28 10:45:00,125.22,125.42,125.05,125.08,16188.0,122.5363,122.732,122.3699,122.3993,16188.0
2024-08-28 10:50:00,125.08,125.08,124.82,124.83,29694.0,122.3993,122.3993,122.1449,122.1546,29694.0
2024-08-28 10:55:00,124.7,125.03,124.54,124.94,44402.0,122.0274,122.3504,121.8709,122.2623,44402.0
2024-08-28 11:00:00,124.94,125.41,124.89,124.97,10815.0,122.2623,122.7222,122.2134,122.2916,10815.0
2024-08-28 11:05:00,124.95,125.15,124.94,125.13,4637.0,122.2721,122.4678,122.2623,122.4482,4637.0
2024-08-28 11:10:00,125.13,125.14,124.92,125.07,7184.0,122.4482,122.458,122.2427,122.3895,7184.0
2024-08-28 11:15:00,125.04,125.04,124.79,124.83,8820.0,122.3601,122.3601,122.1155,122.1546,8820.0
2024-08-28 11:20:00,124.83,124.91,124.66,124.79,8699.0,122.1546,122.2329,121.9883,122.1155,8699.0
2024-08-28 11:25:00,124.73,124.92,124.73,124.86,10040.0,122.0568,122.2427,122.0568,122.184,10040.0
2024-08-28 11:30:00,124.81,124.81,124.56,124.61,15639.0,122.1351,122.1351,121.8904,121.9394,15639.0
2024-08-28 11:35:00,124.61,124.74,124.46,124.68,27822.0,121.9394,122.0666,121.7926,122.0079,27822.0
2024-08-28 11:40:00,124.58,124.62,124.37,124.4,18539.0,121.91,121.9491,121.7045,121.7339,18539.0
2024-08-28 11:45:00,124.4,124.71,124.4,124.57,29071.0,121.7339,122.0372,121.7339,121.9002,29071.0
2024-08-28 11:50:00,124.57,124.57,124.34,124.4,23961.0,121.9002,121.9002,121.6751,121.7339,23961.0
2024-08-28 11:55:00,124.4,124.48,124.31,124.37,24638.0,121.7339,121.8121,121.6458,121.7045,24638.0
2024-08-28 12:00:00,124.37,124.37,124.08,124.11,23557.0,121.7045,121.7045,121.4207,121.4501,23557.0
2024-08-28 12:05:00,124.12,124.16,123.81,123.87,29513.0,121.4599,121.499,121.1565,121.2152,29513.0
2024-08-28 12:10:00,123.9,123.93,123.83,123.9,8143.0,121.2446,121.2739,121.1761,121.2446,8143.0
2024-08-28 12:15:00,123.89,124.11,123.88,124.0,27484.0,121.2348,121.4501,121.225,121.3424,27484.0
2024-08-28 12:20:00,124.0,124.05,123.76,123.82,13875.0,121.3424,121.3914,121.1076,121.1663,13875.0
2024-08-28 12:25:00,123.82,123.82,123.59,123.68,10997.0,121.1663,121.1663,120.9412,121.0293,10997.0
2024-08-28 12:30:00,123.68,123.71,123.56,123.64,13321.0,121.0293,121.0586,120.9119,120.9901,13321.0
2024-08-28 12:35:00,123.59,123.6,123.45,123.57,12578.0,120.9412,120.951,120.8042,120.9216,12578.0
2024-08-28 12:40:00,123.57,123.62,123.51,123.58,8029.0,120.9216,120.9706,120.8629,120.9314,8029.0
2024-08-28 12:45:00,123.54,123.83,123.53,123.81,9406.0,120.8923,121.1761,120.8825,121.1565,9406.0
2024-08-28 12:50:00,123.81,123.81,123.71,123.74,5618.0,121.1565,121.1565,121.0586,121.088,5618.0
2024-08-28 12:55:00,123.74,123.85,123.74,123.81,7285.0,121.088,121.1956,121.088,121.1565,7285.0
2024-08-28 13:00:00,123.81,123.95,123.71,123.75,12443.0,121.1565,121.2935,121.0586,121.0978,12443.0
2024-08-28 13:05:00,123.75,123.85,123.64,123.85,11706.0,121.0978,121.1956,120.9901,121.1956,11706.0
2024-08-28 13:10:00,123.81,123.87,123.65,123.65,5367.0,121.1565,121.2152,120.9999,120.9999,5367.0
2024-08-28 13:15:00,123.67,123.74,123.64,123.72,2283.0,121.0195,121.088,120.9901,121.0684,2283.0
2024-08-28 13:20:00,123.72,123.79,123.69,123.73,6773.0,121.0684,121.1369,121.0391,121.0782,6773.0
2024-08-28 13:25:00,123.68,123.72,123.57,123.6,61398.0,121.0293,121.0684,120.9216,120.951,61398.0
2024-08-28 13:30:00,123.62,123.66,123.58,123.64,6707.0,120.9706,121.0097,120.9314,120.9901,6707.0
2024-08-28 13:35:00,123.6,123.68,123.6,123.66,6421.0,120.951,121.0293,120.951,121.0097,6421.0
2024-08-28 13:40:00,123.62,123.65,123.42,123.51,20193.0,120.9706,120.9999,120.7749,120.8629,20193.0
2024-08-28 13:45:00,123.51,123.65,123.47,123.48,29810.0,120.8629,120.9999,120.8238,120.8336,29810.0
2024-08-28 13:50:00,123.48,123.5,123.05,123.11,14153.0,120.8336,120.8531,120.4128,120.4715,14153.0
2024-08-28 13:55:00,123.1,123.1,122.6,122.64,10323.0,120.4617,120.4617,119.9724,120.0116,10323.0
2024-08-28 14:00:00,122.64,123.13,122.47,122.67,40418.0,120.0116,120.4911,119.8452,120.0409,40418.0
2024-08-28 14:05:00,122.68,122.83,122.54,122.78,10894.0,120.0507,120.1975,119.9137,120.1486,10894.0
2024-08-28 14:10:00,122.78,122.95,122.77,122.88,7752.0,120.1486,120.3149,120.1388,120.2464,7752.0
2024-08-28 14:15:00,122.92,123.09,122.86,123.09,10927.0,120.2856,120.4519,120.2269,120.4519,10927.0
2024-08-28 14:20:00,123.04,123.16,122.99,123.1,11202.0,120.403,120.5204,120.3541,120.4617,11202.0
2024-08-28 14:25:00,123.11,123.26,123.05,123.11,29839.0,120.4715,120.6183,120.4128,120.4715,29839.0
2024-08-28 14:30:00,123.13,123.19,123.0,123.03,21348.0,120.4911,120.5498,120.3639,120.3932,21348.0
2024-08-28 14:35:00,123.0,123.12,122.98,123.11,15364.0,120.3639,120.4813,120.3443,120.4715,15364.0
2024-08-28 14:40:00,123.1,123.23,123.07,123.23,9406.0,120.4617,120.5889,120.4324,120.5889,9406.0
2024-08-28 14:45:00,123.17,123.27,123.11,123.16,25868.0,120.5302,120.6281,120.4715,120.5204,25868.0
2024-08-28 14:50:00,123.16,123.33,123.15,123.33,12789.0,120.5204,120.6868,120.5106,120.6868,12789.0
2024-08-28 14:55:00,123.28,123.28,123.16,123.28,9936.0,120.6379,120.6379,120.5204,120.6379,9936.0
2024-08-28 15:00:00,123.24,123.41,123.24,123.33,14012.0,120.5987,120.7651,120.5987,120.6868,14012.0
2024-08-28 15:05:00,123.33,123.35,123.16,123.17,38151.0,120.6868,120.7064,120.5204,120.5302,38151.0
2024-08-28 15:10:00,123.18,123.22,122.97,123.09,29097.0,120.54,120.5791,120.3345,120.4519,29097.0
2024-08-28 15:15:00,123.05,123.16,122.79,122.83,19535.0,120.4128,120.5204,120.1584,120.1975,19535.0
2024-08-28 15:20:00,122.83,123.02,122.8,123.01,28251.0,120.1975,120.3834,120.1682,120.3736,28251.0
2024-08-28 15:25:00,122.99,123.16,122.99,123.16,25342.0,120.3541,120.5204,120.3541,120.5204,25342.0
2024-08-28 15:30:00,123.09,123.22,123.02,123.03,77501.0,120.4519,120.5791,120.3834,120.3932,77501.0
2024-08-28 15:35:00,123.04,123.09,122.94,123.07,58721.0,120.403,120.4519,120.3051,120.4324,58721.0
2024-08-28 15:40:00,123.05,123.08,122.78,122.91,57334.0,120.4128,120.4421,120.1486,120.2758,57334.0
2024-08-28 15:45:00,122.89,123.06,122.88,122.93,76248.0,120.2562,120.4226,120.2464,120.2954,76248.0
2024-08-28 15:50:00,122.97,123.39,122.85,123.37,106246.0,120.3345,120.7455,120.2171,120.7259,106246.0
2024-08-28 15:55:00,123.34,123.9,123.27,123.8,331975.0,120.6966,121.2446,120.6281,121.1467,331975.0
2024-08-29 09:30:00,92.2,96.22,91.74,95.05,1198018.0,90.224,94.1578,89.7738,93.0129,1198018.0
2024-08-29 09:35:00,95.05,97.0,93.1,94.49,914681.0,93.0129,94.9211,91.1047,92.4649,914681.0
2024-08-29 09:40:00,94.45,94.66,92.3,93.18,618525.0,92.4257,92.6312,90.3218,91.183,618525.0
2024-08-29 09:45:00,93.18,93.22,91.51,91.56,730980.0,91.183,91.2221,89.5488,89.5977,730980.0
2024-08-29 09:50:00,91.58,92.25,91.22,91.69,434851.0,89.6173,90.2729,89.265,89.7249,434851.0
2024-08-29 09:55:00,91.68,92.79,91.5,92.26,365945.0,89.7151,90.8013,89.539,90.2827,365945.0
2024-08-29 10:00:00,92.21,93.49,92.11,93.28,423464.0,90.2338,91.4863,90.1359,91.2808,423464.0
2024-08-29 10:05:00,93.28,93.99,93.01,93.21,321887.0,91.2808,91.9756,91.0166,91.2123,321887.0
2024-08-29 10:10:00,93.2,93.25,92.51,92.54,271132.0,91.2025,91.2515,90.5273,90.5567,271132.0
2024-08-29 10:15:00,92.56,92.74,91.35,91.58,281619.0,90.5763,90.7524,89.3922,89.6173,281619.0
2024-08-29 10:20:00,91.61,91.63,90.13,90.28,786595.0,89.6466,89.6662,88.1983,88.3451,786595.0
2024-08-29 10:25:00,90.28,90.84,89.67,90.18,544664.0,88.3451,88.8931,87.7482,88.2473,544664.0
2024-08-29 10:30:00,90.18,90.49,89.95,90.22,617010.0,88.2473,88.5506,88.0222,88.2864,617010.0
2024-08-29 10:35:00,90.18,90.62,90.0,90.22,495019.0,88.2473,88.6778,88.0711,88.2864,495019.0
2024-08-29 10:40:00,90.2,90.42,90.05,90.22,302161.0,88.2668,88.4821,88.12,88.2864,302161.0
2024-08-29 10:45:00,90.2,91.6,90.14,91.23,371996.0,88.2668,89.6368,88.2081,89.2748,371996.0
2024-08-29 10:50:00,91.16,91.55,90.64,90.89,271900.0,89.2063,89.5879,88.6974,88.942,271900.0
2024-08-29 10:55:00,90.88,90.9,90.06,90.3,382297.0,88.9323,88.9518,88.1298,88.3647,382297.0
2024-08-29 11:00:00,90.32,90.6,89.05,89.19,519208.0,88.3843,88.6583,87.1415,87.2785,519208.0
2024-08-29 11:05:00,89.15,89.25,88.32,88.34,553770.0,87.2393,87.3372,86.4271,86.4467,553770.0
2024-08-29 11:10:00,88.34,88.34,87.08,87.51,829237.0,86.4467,86.4467,85.2137,85.6345,829237.0
2024-08-29 11:15:00,87.55,88.39,87.5,87.77,598010.0,85.6736,86.4956,85.6247,85.8889,598010.0
2024-08-29 11:20:00,87.8,87.9,87.1,87.51,464187.0,85.9183,86.0161,85.2333,85.6345,464187.0
2024-08-29 11:25:00,87.5,87.83,87.15,87.74,321601.0,85.6247,85.9476,85.2822,85.8596,321601.0
2024-08-29 11:30:00,87.77,88.36,87.65,88.36,325705.0,85.8889,86.4663,85.7715,86.4663,325705.0
2024-08-29 11:35:00,88.37,88.65,88.09,88.18,361880.0,86.4761,86.7501,86.2021,86.2901,361880.0
2024-08-29 11:40:00,88.17,89.01,88.12,88.73,302961.0,86.2803,87.1023,86.2314,86.8283,302961.0
2024-08-29 11:45:00,88.75,89.04,88.69,88.84,259142.0,86.8479,87.1317,86.7892,86.936,259142.0
2024-08-29 11:50:00,88.83,89.03,88.44,88.48,189799.0,86.9262,87.1219,86.5446,86.5837,189799.0
2024-08-29 11:55:00,88.47,88.59,87.81,87.89,326224.0,86.5739,86.6913,85.9281,86.0063,326224.0
2024-08-29 12:00:00,87.9,87.95,87.5,87.54,290617.0,86.0161,86.0651,85.6247,85.6638,290617.0
2024-08-29 12:05:00,87.52,87.57,87.01,87.1,327318.0,85.6443,85.6932,85.1452,85.2333,327318.0
2024-08-29 12:10:00,87.11,88.24,87.1,87.94,425322.0,85.2431,86.3488,85.2333,86.0553,425322.0
2024-08-29 12:15:00,87.92,88.16,87.55,87.68,269017.0,86.0357,86.2706,85.6736,85.8008,269017.0
2024-08-29 12:20:00,87.69,87.95,87.6,87.93,152131.0,85.8106,86.0651,85.7226,86.0455,152131.0
2024-08-29 12:25:00,87.92,88.03,87.64,87.88,174704.0,86.0357,86.1433,85.7617,85.9966,174704.0
2024-08-29 12:30:00,87.91,88.41,87.56,87.66,449361.0,86.0259,86.5152,85.6834,85.7813,449361.0
2024-08-29 12:35:00,87.66,87.69,87.45,87.61,287584.0,85.7813,85.8106,85.5758,85.7323,287584.0
2024-08-29 12:40:00,87.6,87.8,87.15,87.17,251757.0,85.7226,85.9183,85.2822,85.3018,251757.0
2024-08-29 12:45:00,87.17,87.28,87.01,87.02,238962.0,85.3018,85.4094,85.1452,85.155,238962.0
2024-08-29 12:50:00,87.01,87.03,86.28,86.39,649932.0,85.1452,85.1648,84.4308,84.5385,649932.0
2024-08-29 12:55:00,86.42,86.98,86.39,86.54,337189.0,84.5678,85.1158,84.5385,84.6853,337189.0
2024-08-29 13:00:00,86.54,86.86,86.52,86.76,301477.0,84.6853,84.9984,84.6657,84.9006,301477.0
2024-08-29 13:05:00,86.76,86.95,86.7,86.81,172264.0,84.9006,85.0865,84.8418,84.9495,172264.0
2024-08-29 13:10:00,86.81,87.18,86.75,87.12,279935.0,84.9495,85.3116,84.8908,85.2528,279935.0
2024-08-29 13:15:00,87.14,87.58,87.02,87.4,279912.0,85.2724,85.703,85.155,85.5268,279912.0
2024-08-29 13:20:00,87.39,87.57,87.01,87.05,194082.0,85.5171,85.6932,85.1452,85.1843,194082.0
2024-08-29 13:25:00,87.09,87.15,86.8,86.88,207517.0,85.2235,85.2822,84.9397,85.018,207517.0
2024-08-29 13:30:00,86.88,86.89,86.55,86.81,254353.0,85.018,85.0278,84.6951,84.9495,254353.0
2024-08-29 13:35:00,86.81,87.12,86.75,87.02,219797.0,84.9495,85.2528,84.8908,85.155,219797.0
2024-08-29 13:40:00,86.91,87.01,86.89,86.93,97225.0,85.0473,85.1452,85.0278,85.0669,97225.0
2024-08-29 13:45:00,86.93,87.09,86.7,86.77,250320.0,85.0669,85.2235,84.8418,84.9103,250320.0
2024-08-29 13:50:00,86.77,86.94,86.7,86.7,173876.0,84.9103,85.0767,84.8418,84.8418,173876.0
2024-08-29 13:55:00,86.7,86.82,86.6,86.72,184680.0,84.8418,84.9593,84.744,84.8614,184680.0
2024-08-29 14:00:00,86.71,86.83,86.68,86.69,203631.0,84.8516,84.9691,84.8223,84.8321,203631.0
2024-08-29 14:05:00,86.7,86.82,86.66,86.77,356853.0,84.8418,84.9593,84.8027,84.9103,356853.0
2024-08-29 14:10:00,86.77,86.83,86.69,86.76,232576.0,84.9103,84.9691,84.8321,84.9006,232576.0
2024-08-29 14:15:00,86.77,86.81,86.75,86.79,128900.0,84.9103,84.9495,84.8908,84.9299,128900.0
2024-08-29 14:20:00,86.79,86.82,86.75,86.78,132134.0,84.9299,84.9593,84.8908,84.9201,132134.0
2024-08-29 14:25:00,86.75,86.82,86.71,86.76,172899.0,84.8908,84.9593,84.8516,84.9006,172899.0
2024-08-29 14:30:00,86.76,86.9,86.73,86.87,161149.0,84.9006,85.0376,84.8712,85.0082,161149.0
2024-08-29 14:35:00,86.86,86.86,86.76,86.81,145087.0,84.9984,84.9984,84.9006,84.9495,145087.0
2024-08-29 14:40:00,86.81,86.82,86.7,86.8,238131.0,84.9495,84.9593,84.8418,84.9397,238131.0
2024-08-29 14:45:00,86.8,86.8,86.68,86.8,211368.0,84.9397,84.9397,84.8223,84.9397,211368.0
2024-08-29 14:50:00,86.8,87.33,86.73,87.05,561147.0,84.9397,85.4583,84.8712,85.1843,561147.0
2024-08-29 14:55:00,87.05,87.58,86.95,87.18,384632.0,85.1843,85.703,85.0865,85.3116,384632.0
2024-08-29 15:00:00,87.19,87.6,87.18,87.26,298486.0,85.3213,85.7226,85.3116,85.3898,298486.0
2024-08-29 15:05:00,87.3,87.59,87.2,87.48,396100.0,85.429,85.7128,85.3311,85.6051,396100.0
2024-08-29 15:10:00,87.5,87.51,86.73,87.09,300145.0,85.6247,85.6345,84.8712,85.2235,300145.0
2024-08-29 15:15:00,87.08,87.38,86.94,87.15,292911.0,85.2137,85.5073,85.0767,85.2822,292911.0
2024-08-29 15:20:00,87.15,87.2,86.95,87.03,188305.0,85.2822,85.3311,85.0865,85.1648,188305.0
2024-08-29 15:25:00,87.03,87.12,86.9,86.95,217870.0,85.1648,85.2528,85.0376,85.0865,217870.0
2024-08-29 15:30:00,86.95,86.96,86.5,86.7,503899.0,85.0865,85.0963,84.6461,84.8418,503899.0
2024-08-29 15:35:00,86.71,86.73,86.6,86.61,240689.0,84.8516,84.8712,84.744,84.7538,240689.0
2024-08-29 15:40:00,86.62,86.64,86.28,86.34,604283.0,84.7636,84.7831,84.4308,84.4896,604283.0
2024-08-29 15:45:00,86.32,86.4,85.91,85.92,790650.0,84.47,84.5483,84.0688,84.0786,790650.0
2024-08-29 15:50:00,85.93,85.98,85.32,85.34,1338915.0,84.0883,84.1373,83.4914,83.511,1338915.0
2024-08-29 15:55:00,85.32,85.33,84.0,84.02,2865694.0,83.4914,83.5012,82.1997,82.2193,2865694.0
2024-08-30 09:30:00,84.4,85.88,84.26,85.3,741802.0,82.5911,84.0394,82.4541,83.4719,741802.0
2024-08-30 09:35:00,85.41,86.25,84.58,86.0,523523.0,83.5795,84.4015,82.7673,84.1568,523523.0
2024-08-30 09:40:00,85.96,86.99,85.91,86.42,412861.0,84.1177,85.1256,84.0688,84.5678,412861.0
2024-08-30 09:45:00,86.49,87.13,86.29,86.39,367809.0,84.6363,85.2626,84.4406,84.5385,367809.0
2024-08-30 09:50:00,86.4,86.94,86.03,86.42,255031.0,84.5483,85.0767,84.1862,84.5678,255031.0
2024-08-30 09:55:00,86.42,86.44,85.76,85.94,234853.0,84.5678,84.5874,83.922,84.0981,234853.0
2024-08-30 10:00:00,85.96,86.4,85.9,86.38,248961.0,84.1177,84.5483,84.059,84.5287,248961.0
2024-08-30 10:05:00,86.4,86.66,86.17,86.5,340219.0,84.5483,84.8027,84.3232,84.6461,340219.0
2024-08-30 10:10:00,86.51,87.38,86.5,87.03,413960.0,84.6559,85.5073,84.6461,85.1648,413960.0
2024-08-30 10:15:00,87.04,87.21,86.21,86.59,327164.0,85.1746,85.3409,84.3623,84.7342,327164.0
2024-08-30 10:20:00,86.59,86.79,86.11,86.23,164998.0,84.7342,84.9299,84.2645,84.3819,164998.0
2024-08-30 10:25:00,86.3,86.4,85.92,86.04,147340.0,84.4504,84.5483,84.0786,84.196,147340.0
2024-08-30 10:30:00,86.05,86.05,85.65,85.69,163459.0,84.2058,84.2058,83.8143,83.8535,163459.0
2024-08-30 10:35:00,85.71,86.05,85.68,85.88,166850.0,83.8731,84.2058,83.8437,84.0394,166850.0
2024-08-30 10:40:00,85.88,86.07,85.52,85.98,164269.0,84.0394,84.2253,83.6871,84.1373,164269.0
2024-08-30 10:45:00,86.04,87.28,85.9,86.96,215357.0,84.196,85.4094,84.059,85.0963,215357.0
2024-08-30 10:50:00,86.95,87.0,86.72,86.76,317424.0,85.0865,85.1354,84.8614,84.9006,317424.0
2024-08-30 10:55:00,86.81,87.07,86.24,86.25,261779.0,84.9495,85.2039,84.3917,84.4015,261779.0
2024-08-30 11:00:00,86.28,86.53,86.23,86.5,97288.0,84.4308,84.6755,84.3819,84.6461,97288.0
2024-08-30 11:05:00,86.54,86.58,86.33,86.53,60666.0,84.6853,84.7244,84.4798,84.6755,60666.0
2024-08-30 11:10:00,86.53,86.79,86.33,86.45,108869.0,84.6755,84.9299,84.4798,84.5972,108869.0
2024-08-30 11:15:00,86.46,86.49,86.23,86.33,83159.0,84.607,84.6363,84.3819,84.4798,83159.0
2024-08-30 11:20:00,86.34,86.77,86.33,86.7,160218.0,84.4896,84.9103,84.4798,84.8418,160218.0
2024-08-30 11:25:00,86.66,86.86,86.46,86.68,148747.0,84.8027,84.9984,84.607,84.8223,148747.0
2024-08-30 11:30:00,86.66,86.94,86.61,86.78,61558.0,84.8027,85.0767,84.7538,84.9201,61558.0
2024-08-30 11:35:00,86.8,86.82,86.56,86.72,84844.0,84.9397,84.9593,84.7048,84.8614,84844.0
2024-08-30 11:40:00,86.73,86.85,86.64,86.81,136901.0,84.8712,84.9886,84.7831,84.9495,136901.0
2024-08-30 11:45:00,86.81,86.88,86.73,86.82,84170.0,84.9495,85.018,84.8712,84.9593,84170.0
2024-08-30 11:50:00,86.8,86.85,86.32,86.61,96963.0,84.9397,84.9886,84.47,84.7538,96963.0
2024-08-30 11:55:00,86.63,86.79,86.5,86.55,59803.0,84.7733,84.9299,84.6461,84.6951,59803.0
2024-08-30 12:00:00,86.56,86.69,86.41,86.63,87079.0,84.7048,84.8321,84.5581,84.7733,87079.0
2024-08-30 12:05:00,86.66,86.7,86.54,86.59,83852.0,84.8027,84.8418,84.6853,84.7342,83852.0
2024-08-30 12:10:00,86.59,86.75,86.58,86.72,160706.0,84.7342,84.8908,84.7244,84.8614,160706.0
2024-08-30 12:15:00,86.73,86.75,86.5,86.61,59547.0,84.8712,84.8908,84.6461,84.7538,59547.0
2024-08-30 12:20:00,86.6,86.6,86.42,86.49,65741.0,84.744,84.744,84.5678,84.6363,65741.0
2024-08-30 12:25:00,86.49,86.49,86.18,86.22,70492.0,84.6363,84.6363,84.333,84.3721,70492.0
2024-08-30 12:30:00,86.21,86.41,86.08,86.38,51451.0,84.3623,84.5581,84.2351,84.5287,51451.0
2024-08-30 12:35:00,86.39,86.71,86.3,86.7,163166.0,84.5385,84.8516,84.4504,84.8418,163166.0
2024-08-30 12:40:00,86.69,86.71,86.53,86.64,80330.0,84.8321,84.8516,84.6755,84.7831,80330.0
2024-08-30 12:45:00,86.61,86.8,86.48,86.56,131041.0,84.7538,84.9397,84.6266,84.7048,131041.0
2024-08-30 12:50:00,86.55,86.68,86.54,86.65,81001.0,84.6951,84.8223,84.6853,84.7929,81001.0
2024-08-30 12:55:00,86.66,86.72,86.44,86.45,80980.0,84.8027,84.8614,84.5874,84.5972,80980.0
2024-08-30 13:00:00,86.46,86.46,86.02,86.02,76774.0,84.607,84.607,84.1764,84.1764,76774.0
2024-08-30 13:05:00,86.01,86.01,85.74,85.87,77995.0,84.1666,84.1666,83.9024,84.0296,77995.0
2024-08-30 13:10:00,85.85,85.86,85.55,85.55,57593.0,84.0101,84.0198,83.7165,83.7165,57593.0
2024-08-30 13:15:00,85.56,85.62,85.28,85.54,121219.0,83.7263,83.785,83.4523,83.7067,121219.0
2024-08-30 13:20:00,85.52,85.59,85.13,85.39,90864.0,83.6871,83.7556,83.3055,83.5599,90864.0
2024-08-30 13:25:00,85.39,85.55,85.28,85.34,60457.0,83.5599,83.7165,83.4523,83.511,60457.0
2024-08-30 13:30:00,85.33,85.55,85.29,85.4,73437.0,83.5012,83.7165,83.4621,83.5697,73437.0
2024-08-30 13:35:00,85.4,85.45,85.16,85.17,94206.0,83.5697,83.6186,83.3349,83.3446,94206.0
2024-08-30 13:40:00,85.17,85.41,85.17,85.38,74945.0,83.3446,83.5795,83.3446,83.5501,74945.0
2024-08-30 13:45:00,85.35,85.39,85.22,85.34,68233.0,83.5208,83.5599,83.3936,83.511,68233.0
2024-08-30 13:50:00,85.35,85.35,85.17,85.17,45938.0,83.5208,83.5208,83.3446,83.3446,45938.0
2024-08-30 13:55:00,85.17,85.18,84.88,84.92,138986.0,83.3446,83.3544,83.0609,83.1,138986.0
2024-08-30 14:00:00,84.9,84.91,84.61,84.63,107509.0,83.0804,83.0902,82.7966,82.8162,107509.0
2024-08-30 14:05:00,84.63,84.64,84.38,84.46,154536.0,82.8162,82.826,82.5716,82.6499,154536.0
2024-08-30 14:10:00,84.44,84.54,84.37,84.49,107890.0,82.6303,82.7281,82.5618,82.6792,107890.0
2024-08-30 14:15:00,84.49,84.49,84.19,84.42,157255.0,82.6792,82.6792,82.3856,82.6107,157255.0
2024-08-30 14:20:00,84.43,84.47,84.16,84.23,105657.0,82.6205,82.6596,82.3563,82.4248,105657.0
2024-08-30 14:25:00,84.22,84.22,84.01,84.13,129143.0,82.415,82.415,82.2095,82.3269,129143.0
2024-08-30 14:30:00,84.13,84.16,83.91,84.01,294994.0,82.3269,82.3563,82.1116,82.2095,294994.0
2024-08-30 14:35:00,84.01,84.46,84.0,84.2,163517.0,82.2095,82.6499,82.1997,82.3954,163517.0
2024-08-30 14:40:00,84.2,84.27,84.1,84.15,130750.0,82.3954,82.4639,82.2976,82.3465,130750.0
2024-08-30 14:45:00,84.16,84.27,84.06,84.12,136746.0,82.3563,82.4639,82.2584,82.3171,136746.0
2024-08-30 14:50:00,84.12,84.17,83.95,84.02,143082.0,82.3171,82.3661,82.1508,82.2193,143082.0
2024-08-30 14:55:00,84.02,84.21,83.96,84.19,95920.0,82.2193,82.4052,82.1606,82.3856,95920.0
2024-08-30 15:00:00,84.2,84.22,84.0,84.17,126140.0,82.3954,82.415,82.1997,82.3661,126140.0
2024-08-30 15:05:00,84.15,84.17,83.97,84.04,132070.0,82.3465,82.3661,82.1704,82.2389,132070.0
2024-08-30 15:10:00,84.05,84.14,83.85,83.92,219590.0,82.2486,82.3367,82.0529,82.1214,219590.0
2024-08-30 15:15:00,83.92,84.05,83.88,84.04,167920.0,82.1214,82.2486,82.0823,82.2389,167920.0
2024-08-30 15:20:00,84.04,84.1,83.68,83.7,253327.0,82.2389,82.2976,81.8866,81.9061,253327.0
2024-08-30 15:25:00,83.72,83.97,83.7,83.94,170313.0,81.9257,82.1704,81.9061,82.141,170313.0
2024-08-30 15:30:00,83.94,84.07,83.85,83.92,196648.0,82.141,82.2682,82.0529,82.1214,196648.0
2024-08-30 15:35:00,83.93,83.94,83.68,83.69,183301.0,82.1312,82.141,81.8866,81.8964,183301.0
2024-08-30 15:40:00,83.69,83.78,83.43,83.47,342564.0,81.8964,81.9844,81.6419,81.6811,342564.0
2024-08-30 15:45:00,83.48,83.55,83.43,83.5,398921.0,81.6909,81.7594,81.6419,81.7104,398921.0
2024-08-30 15:50:00,83.5,83.55,83.03,83.05,799117.0,81.7104,81.7594,81.2505,81.2701,799117.0
2024-08-30 15:55:00,83.05,83.81,82.68,83.0,2379253.0,81.2701,82.0138,80.908,81.2211,2379253.0
2024-09-03 09:30:00,83.02,84.69,83.02,84.44,307531.0,81.2407,82.8749,81.2407,82.6303,307531.0
2024-09-03 09:35:00,84.3,84.53,83.68,83.99,212691.0,82.4933,82.7184,81.8866,82.1899,212691.0
2024-09-03 09:40:00,83.98,84.05,83.68,83.85,99221.0,82.1801,82.2486,81.8866,82.0529,99221.0
2024-09-03 09:45:00,83.76,84.1,83.38,83.54,126039.0,81.9649,82.2976,81.593,81.7496,126039.0
2024-09-03 09:50:00,83.5,84.44,83.4,84.37,177571.0,81.7104,82.6303,81.6126,82.5618,177571.0
2024-09-03 09:55:00,84.31,84.65,84.21,84.5,219857.0,82.5031,82.8358,82.4052,82.689,219857.0
2024-09-03 10:00:00,84.48,84.48,83.9,84.0,225131.0,82.6694,82.6694,82.1019,82.1997,225131.0
2024-09-03 10:05:00,84.0,84.15,83.78,83.91,56974.0,82.1997,82.3465,81.9844,82.1116,56974.0
2024-09-03 10:10:00,83.97,84.05,83.75,84.03,188049.0,82.1704,82.2486,81.9551,82.2291,188049.0
2024-09-03 10:15:00,84.01,84.25,83.9,84.18,125420.0,82.2095,82.4444,82.1019,82.3759,125420.0
2024-09-03 10:20:00,84.16,85.25,84.15,84.68,340545.0,82.3563,83.4229,82.3465,82.8651,340545.0
2024-09-03 10:25:00,84.69,85.06,84.43,84.5,134823.0,82.8749,83.237,82.6205,82.689,134823.0
2024-09-03 10:30:00,84.5,84.5,83.97,84.28,192022.0,82.689,82.689,82.1704,82.4737,192022.0
2024-09-03 10:35:00,84.32,84.48,84.22,84.33,106492.0,82.5129,82.6694,82.415,82.5226,106492.0
2024-09-03 10:40:00,84.38,84.58,84.3,84.48,143097.0,82.5716,82.7673,82.4933,82.6694,143097.0
2024-09-03 10:45:00,84.48,84.56,84.4,84.46,117752.0,82.6694,82.7477,82.5911,82.6499,117752.0
2024-09-03 10:50:00,84.47,84.75,84.28,84.71,85374.0,82.6596,82.9336,82.4737,82.8945,85374.0
2024-09-03 10:55:00,84.76,84.86,84.52,84.73,64993.0,82.9434,83.0413,82.7086,82.9141,64993.0
2024-09-03 11:00:00,84.77,84.84,84.63,84.73,81408.0,82.9532,83.0217,82.8162,82.9141,81408.0
2024-09-03 11:05:00,84.76,84.88,84.7,84.76,56213.0,82.9434,83.0609,82.8847,82.9434,56213.0
2024-09-03 11:10:00,84.75,84.96,84.56,84.63,101989.0,82.9336,83.1391,82.7477,82.8162,101989.0
2024-09-03 11:15:00,84.63,84.82,84.53,84.56,48697.0,82.8162,83.0021,82.7184,82.7477,48697.0
2024-09-03 11:20:00,84.56,84.67,84.4,84.44,70576.0,82.7477,82.8554,82.5911,82.6303,70576.0
2024-09-03 11:25:00,84.45,84.48,84.15,84.23,58009.0,82.6401,82.6694,82.3465,82.4248,58009.0
2024-09-03 11:30:00,84.21,84.47,84.14,84.33,34104.0,82.4052,82.6596,82.3367,82.5226,34104.0
2024-09-03 11:35:00,84.36,84.61,84.3,84.3,47137.0,82.552,82.7966,82.4933,82.4933,47137.0
2024-09-03 11:40:00,84.3,84.5,84.25,84.49,54630.0,82.4933,82.689,82.4444,82.6792,54630.0
2024-09-03 11:45:00,84.47,84.52,84.32,84.46,44955.0,82.6596,82.7086,82.5129,82.6499,44955.0
2024-09-03 11:50:00,84.46,84.49,84.22,84.24,44350.0,82.6499,82.6792,82.415,82.4346,44350.0
2024-09-03 11:55:00,84.23,84.34,84.2,84.31,35613.0,82.4248,82.5324,82.3954,82.5031,35613.0
2024-09-03 12:00:00,84.31,84.56,84.31,84.51,71220.0,82.5031,82.7477,82.5031,82.6988,71220.0
2024-09-03 12:05:00,84.53,84.61,84.43,84.5,57994.0,82.7184,82.7966,82.6205,82.689,57994.0
2024-09-03 12:10:00,84.5,84.76,84.5,84.55,82939.0,82.689,82.9434,82.689,82.7379,82939.0
2024-09-03 12:15:00,84.54,84.98,84.47,84.94,86957.0,82.7281,83.1587,82.6596,83.1196,86957.0
2024-09-03 12:20:00,84.92,84.97,84.76,84.85,99252.0,83.1,83.1489,82.9434,83.0315,99252.0
2024-09-03 12:25:00,84.85,84.98,84.81,84.94,60399.0,83.0315,83.1587,82.9924,83.1196,60399.0
2024-09-03 12:30:00,84.94,84.94,84.64,84.73,68663.0,83.1196,83.1196,82.826,82.9141,68663.0
2024-09-03 12:35:00,84.73,84.73,84.57,84.64,53685.0,82.9141,82.9141,82.7575,82.826,53685.0
2024-09-03 12:40:00,84.62,84.79,84.6,84.77,38667.0,82.8064,82.9728,82.7869,82.9532,38667.0
2024-09-03 12:45:00,84.79,84.81,84.41,84.46,49546.0,82.9728,82.9924,82.6009,82.6499,49546.0
2024-09-03 12:50:00,84.47,84.65,84.45,84.55,52050.0,82.6596,82.8358,82.6401,82.7379,52050.0
2024-09-03 12:55:00,84.54,84.81,84.5,84.68,43199.0,82.7281,82.9924,82.689,82.8651,43199.0
2024-09-03 13:00:00,84.7,84.87,84.65,84.84,25362.0,82.8847,83.0511,82.8358,83.0217,25362.0
2024-09-03 13:05:00,84.82,84.96,84.82,84.84,59498.0,83.0021,83.1391,83.0021,83.0217,59498.0
2024-09-03 13:10:00,84.85,84.95,84.68,84.83,40662.0,83.0315,83.1294,82.8651,83.0119,40662.0
2024-09-03 13:15:00,84.87,84.9,84.66,84.81,46586.0,83.0511,83.0804,82.8456,82.9924,46586.0
2024-09-03 13:20:00,84.86,84.92,84.82,84.91,48846.0,83.0413,83.1,83.0021,83.0902,48846.0
2024-09-03 13:25:00,84.9,85.03,84.85,85.01,82397.0,83.0804,83.2076,83.0315,83.1881,82397.0
2024-09-03 13:30:00,84.99,86.1,84.98,85.87,262224.0,83.1685,84.2547,83.1587,84.0296,262224.0
2024-09-03 13:35:00,85.92,86.04,85.56,85.71,85864.0,84.0786,84.196,83.7263,83.8731,85864.0
2024-09-03 13:40:00,85.71,85.73,85.44,85.44,64346.0,83.8731,83.8926,83.6088,83.6088,64346.0
2024-09-03 13:45:00,85.49,85.52,85.34,85.48,85929.0,83.6578,83.6871,83.511,83.648,85929.0
2024-09-03 13:50:00,85.44,85.5,85.31,85.41,112186.0,83.6088,83.6676,83.4816,83.5795,112186.0
2024-09-03 13:55:00,85.46,85.46,85.09,85.13,52238.0,83.6284,83.6284,83.2664,83.3055,52238.0
2024-09-03 14:00:00,85.11,85.5,85.09,85.44,73618.0,83.2859,83.6676,83.2664,83.6088,73618.0
2024-09-03 14:05:00,85.45,85.53,85.1,85.42,97672.0,83.6186,83.6969,83.2761,83.5893,97672.0
2024-09-03 14:10:00,85.48,85.48,85.17,85.25,46738.0,83.648,83.648,83.3446,83.4229,46738.0
2024-09-03 14:15:00,85.25,85.45,85.06,85.32,75612.0,83.4229,83.6186,83.237,83.4914,75612.0
2024-09-03 14:20:00,85.37,85.57,85.25,85.28,69569.0,83.5404,83.7361,83.4229,83.4523,69569.0
2024-09-03 14:25:00,85.26,85.41,85.19,85.3,42989.0,83.4327,83.5795,83.3642,83.4719,42989.0
2024-09-03 14:30:00,85.32,85.39,85.24,85.3,81919.0,83.4914,83.5599,83.4131,83.4719,81919.0
2024-09-03 14:35:00,85.3,85.4,85.19,85.28,61440.0,83.4719,83.5697,83.3642,83.4523,61440.0
2024-09-03 14:40:00,85.28,85.28,84.91,84.94,109114.0,83.4523,83.4523,83.0902,83.1196,109114.0
2024-09-03 14:45:00,84.91,85.05,84.84,84.84,84280.0,83.0902,83.2272,83.0217,83.0217,84280.0
2024-09-03 14:50:00,84.86,84.94,84.53,84.67,118588.0,83.0413,83.1196,82.7184,82.8554,118588.0
2024-09-03 14:55:00,84.67,84.86,84.49,84.49,50287.0,82.8554,83.0413,82.6792,82.6792,50287.0
2024-09-03 15:00:00,84.5,84.62,84.41,84.56,55309.0,82.689,82.8064,82.6009,82.7477,55309.0
2024-09-03 15:05:00,84.56,84.7,84.44,84.46,66480.0,82.7477,82.8847,82.6303,82.6499,66480.0
2024-09-03 15:10:00,84.46,84.61,84.42,84.52,45232.0,82.6499,82.7966,82.6107,82.7086,45232.0
2024-09-03 15:15:00,84.53,84.64,84.48,84.52,62866.0,82.7184,82.826,82.6694,82.7086,62866.0
2024-09-03 15:20:00,84.52,84.54,84.29,84.41,81336.0,82.7086,82.7281,82.4835,82.6009,81336.0
2024-09-03 15:25:00,84.39,84.51,84.24,84.35,94202.0,82.5814,82.6988,82.4346,82.5422,94202.0
2024-09-03 15:30:00,84.35,84.5,84.27,84.49,98323.0,82.5422,82.689,82.4639,82.6792,98323.0
2024-09-03 15:35:00,84.5,84.58,84.27,84.42,104042.0,82.689,82.7673,82.4639,82.6107,104042.0
2024-09-03 15:40:00,84.42,84.82,84.39,84.39,127486.0,82.6107,83.0021,82.5814,82.5814,127486.0
2024-09-03 15:45:00,84.4,84.51,84.1,84.4,277811.0,82.5911,82.6988,82.2976,82.5911,277811.0
2024-09-03 15:50:00,84.41,84.47,83.94,83.97,398611.0,82.6009,82.6596,82.141,82.1704,398611.0
2024-09-03 15:55:00,83.97,84.24,83.57,83.8,813318.0,82.1704,82.4346,81.7789,82.004,813318.0
2024-09-04 09:30:00,81.73,82.31,80.18,80.52,381619.0,79.9784,80.5459,78.4616,78.7943,381619.0
2024-09-04 09:35:00,80.57,80.57,79.65,79.97,371853.0,78.8432,78.8432,77.9429,78.2561,371853.0
2024-09-04 09:40:00,79.92,80.51,79.36,80.37,239654.0,78.2072,78.7845,77.6592,78.6475,239654.0
2024-09-04 09:45:00,80.37,81.18,80.33,81.0,250717.0,78.6475,79.4402,78.6084,79.264,250717.0
2024-09-04 09:50:00,80.95,81.6,80.84,81.54,259067.0,79.2151,79.8511,79.1074,79.7924,259067.0
2024-09-04 09:55:00,81.55,81.88,81.14,81.55,123584.0,79.8022,80.1251,79.401,79.8022,123584.0
2024-09-04 10:00:00,81.62,82.03,81.34,81.95,178620.0,79.8707,80.2719,79.5967,80.1936,178620.0
2024-09-04 10:05:00,81.95,82.22,81.8,81.98,203914.0,80.1936,80.4579,80.0469,80.223,203914.0
2024-09-04 10:10:00,81.93,82.06,81.67,81.8,75530.0,80.1741,80.3013,79.9196,80.0469,75530.0
2024-09-04 10:15:00,81.81,82.05,81.55,81.7,85208.0,80.0566,80.2915,79.8022,79.949,85208.0
2024-09-04 10:20:00,81.7,81.88,81.58,81.69,56077.0,79.949,80.1251,79.8316,79.9392,56077.0
2024-09-04 10:25:00,81.69,82.09,81.63,82.09,50530.0,79.9392,80.3306,79.8805,80.3306,50530.0
2024-09-04 10:30:00,82.01,82.48,81.94,82.19,112534.0,80.2524,80.7123,80.1839,80.4285,112534.0
2024-09-04 10:35:00,82.06,82.14,81.74,81.79,35608.0,80.3013,80.3796,79.9881,80.0371,35608.0
2024-09-04 10:40:00,81.8,81.86,81.6,81.63,31979.0,80.0469,80.1056,79.8511,79.8805,31979.0
2024-09-04 10:45:00,81.62,81.65,81.38,81.53,49260.0,79.8707,79.9001,79.6359,79.7826,49260.0
2024-09-04 10:50:00,81.58,81.89,81.56,81.79,47652.0,79.8316,80.1349,79.812,80.0371,47652.0
2024-09-04 10:55:00,81.82,82.02,81.77,81.89,70667.0,80.0664,80.2621,80.0175,80.1349,70667.0
2024-09-04 11:00:00,81.91,82.08,81.81,82.03,55654.0,80.1545,80.3209,80.0566,80.2719,55654.0
2024-09-04 11:05:00,82.02,82.47,82.02,82.3,95557.0,80.2621,80.7025,80.2621,80.5361,95557.0
2024-09-04 11:10:00,82.33,82.4,81.94,82.0,84060.0,80.5655,80.634,80.1839,80.2426,84060.0
2024-09-04 11:15:00,82.03,82.09,81.75,81.89,53412.0,80.2719,80.3306,79.9979,80.1349,53412.0
2024-09-04 11:20:00,81.84,82.07,81.55,81.99,66701.0,80.086,80.3111,79.8022,80.2328,66701.0
2024-09-04 11:25:00,81.95,82.04,81.82,81.87,45961.0,80.1936,80.2817,80.0664,80.1154,45961.0
2024-09-04 11:30:00,81.87,82.27,81.81,82.1,116921.0,80.1154,80.5068,80.0566,80.3404,116921.0
2024-09-04 11:35:00,82.1,82.17,81.94,82.01,95529.0,80.3404,80.4089,80.1839,80.2524,95529.0
2024-09-04 11:40:00,82.01,82.3,81.95,82.15,69386.0,80.2524,80.5361,80.1936,80.3894,69386.0
2024-09-04 11:45:00,82.16,82.16,81.85,81.87,35100.0,80.3991,80.3991,80.0958,80.1154,35100.0
2024-09-04 11:50:00,81.84,81.91,81.71,81.91,32665.0,80.086,80.1545,79.9588,80.1545,32665.0
2024-09-04 11:55:00,81.91,81.91,81.67,81.76,50404.0,80.1545,80.1545,79.9196,80.0077,50404.0
2024-09-04 12:00:00,81.84,82.01,81.8,81.94,40747.0,80.086,80.2524,80.0469,80.1839,40747.0
2024-09-04 12:05:00,82.0,82.01,81.71,81.79,67784.0,80.2426,80.2524,79.9588,80.0371,67784.0
2024-09-04 12:10:00,81.7,81.77,81.55,81.58,37956.0,79.949,80.0175,79.8022,79.8316,37956.0
2024-09-04 12:15:00,81.58,81.82,81.53,81.71,32038.0,79.8316,80.0664,79.7826,79.9588,32038.0
2024-09-04 12:20:00,81.71,81.75,81.57,81.68,24239.0,79.9588,79.9979,79.8218,79.9294,24239.0
2024-09-04 12:25:00,81.68,81.96,81.64,81.9,66473.0,79.9294,80.2034,79.8903,80.1447,66473.0
2024-09-04 12:30:00,81.89,81.93,81.75,81.91,41870.0,80.1349,80.1741,79.9979,80.1545,41870.0
2024-09-04 12:35:00,81.88,82.0,81.86,81.96,49723.0,80.1251,80.2426,80.1056,80.2034,49723.0
2024-09-04 12:40:00,81.96,82.0,81.86,81.92,31755.0,80.2034,80.2426,80.1056,80.1643,31755.0
2024-09-04 12:45:00,81.92,82.01,81.88,81.98,45990.0,80.1643,80.2524,80.1251,80.223,45990.0
2024-09-04 12:50:00,81.95,82.01,81.79,81.96,82880.0,80.1936,80.2524,80.0371,80.2034,82880.0
2024-09-04 12:55:00,81.96,81.98,81.76,81.88,41474.0,80.2034,80.223,80.0077,80.1251,41474.0
2024-09-04 13:00:00,81.85,81.86,81.59,81.66,59276.0,80.0958,80.1056,79.8414,79.9099,59276.0
2024-09-04 13:05:00,81.64,81.73,81.6,81.67,39372.0,79.8903,79.9784,79.8511,79.9196,39372.0
2024-09-04 13:10:00,81.69,81.77,81.59,81.59,51770.0,79.9392,80.0175,79.8414,79.8414,51770.0
2024-09-04 13:15:00,81.58,81.6,81.41,81.44,41835.0,79.8316,79.8511,79.6652,79.6946,41835.0
2024-09-04 13:20:00,81.43,81.44,81.01,81.16,65999.0,79.6848,79.6946,79.2738,79.4206,65999.0
2024-09-04 13:25:00,81.18,81.32,81.16,81.31,45905.0,79.4402,79.5771,79.4206,79.5674,45905.0
2024-09-04 13:30:00,81.28,81.44,81.13,81.14,39483.0,79.538,79.6946,79.3912,79.401,39483.0
2024-09-04 13:35:00,81.14,81.31,80.96,81.07,70339.0,79.401,79.5674,79.2249,79.3325,70339.0
2024-09-04 13:40:00,81.07,81.34,80.95,81.23,54327.0,79.3325,79.5967,79.2151,79.4891,54327.0
2024-09-04 13:45:00,81.28,81.45,81.18,81.4,121858.0,79.538,79.7044,79.4402,79.6554,121858.0
2024-09-04 13:50:00,81.4,81.62,81.35,81.55,71715.0,79.6554,79.8707,79.6065,79.8022,71715.0
2024-09-04 13:55:00,81.5,81.5,81.14,81.18,71554.0,79.7533,79.7533,79.401,79.4402,71554.0
2024-09-04 14:00:00,81.14,81.22,81.0,81.07,45484.0,79.401,79.4793,79.264,79.3325,45484.0
2024-09-04 14:05:00,81.05,81.14,81.01,81.11,50643.0,79.3129,79.401,79.2738,79.3717,50643.0
2024-09-04 14:10:00,81.07,81.1,80.82,81.01,46105.0,79.3325,79.3619,79.0879,79.2738,46105.0
2024-09-04 14:15:00,80.98,81.17,80.98,81.04,36938.0,79.2444,79.4304,79.2444,79.3032,36938.0
2024-09-04 14:20:00,81.08,81.09,80.9,80.98,41401.0,79.3423,79.3521,79.1662,79.2444,41401.0
2024-09-04 14:25:00,80.98,81.07,80.94,81.02,35015.0,79.2444,79.3325,79.2053,79.2836,35015.0
2024-09-04 14:30:00,80.99,81.09,80.88,80.9,35858.0,79.2542,79.3521,79.1466,79.1662,35858.0
2024-09-04 14:35:00,80.88,80.91,80.56,80.66,64989.0,79.1466,79.1759,78.8334,78.9313,64989.0
2024-09-04 14:40:00,80.66,80.68,80.51,80.54,53981.0,78.9313,78.9509,78.7845,78.8139,53981.0
2024-09-04 14:45:00,80.54,80.63,80.47,80.6,39974.0,78.8139,78.9019,78.7454,78.8726,39974.0
2024-09-04 14:50:00,80.63,80.67,80.37,80.37,40829.0,78.9019,78.9411,78.6475,78.6475,40829.0
2024-09-04 14:55:00,80.4,80.5,80.31,80.42,67028.0,78.6769,78.7747,78.5888,78.6964,67028.0
2024-09-04 15:00:00,80.4,80.76,80.34,80.47,113859.0,78.6769,79.0292,78.6182,78.7454,113859.0
2024-09-04 15:05:00,80.48,80.59,80.3,80.35,58160.0,78.7552,78.8628,78.579,78.6279,58160.0
2024-09-04 15:10:00,80.37,80.5,80.25,80.34,60022.0,78.6475,78.7747,78.5301,78.6182,60022.0
2024-09-04 15:15:00,80.37,80.47,80.18,80.2,72054.0,78.6475,78.7454,78.4616,78.4812,72054.0
2024-09-04 15:20:00,80.19,80.29,80.15,80.19,65917.0,78.4714,78.5692,78.4322,78.4714,65917.0
2024-09-04 15:25:00,80.18,80.25,80.01,80.22,116554.0,78.4616,78.5301,78.2952,78.5007,116554.0
2024-09-04 15:30:00,80.23,80.27,80.13,80.16,111452.0,78.5105,78.5497,78.4127,78.442,111452.0
2024-09-04 15:35:00,80.16,80.19,79.97,79.99,100058.0,78.442,78.4714,78.2561,78.2757,100058.0
2024-09-04 15:40:00,80.01,80.39,79.96,80.34,153493.0,78.2952,78.6671,78.2463,78.6182,153493.0
2024-09-04 15:45:00,80.34,80.89,80.25,80.84,362105.0,78.6182,79.1564,78.5301,79.1074,362105.0
2024-09-04 15:50:00,80.82,81.33,80.71,81.32,311354.0,79.0879,79.5869,78.9802,79.5771,311354.0
2024-09-04 15:55:00,81.34,81.51,80.96,81.09,702177.0,79.5967,79.7631,79.2249,79.3521,702177.0
2024-09-05 09:30:00,81.09,81.28,80.4,80.81,109881.0,79.3521,79.538,78.6769,79.0781,109881.0
2024-09-05 09:35:00,80.87,81.68,80.87,81.51,72079.0,79.1368,79.9294,79.1368,79.7631,72079.0
2024-09-05 09:40:00,81.59,81.71,81.16,81.23,51136.0,79.8414,79.9588,79.4206,79.4891,51136.0
2024-09-05 09:45:00,81.25,81.33,80.77,80.8,65628.0,79.5086,79.5869,79.0389,79.0683,65628.0
2024-09-05 09:50:00,80.8,80.88,80.15,80.2,116232.0,79.0683,79.1466,78.4322,78.4812,116232.0
2024-09-05 09:55:00,80.15,80.26,79.56,79.65,162865.0,78.4322,78.5399,77.8549,77.9429,162865.0
2024-09-05 10:00:00,79.66,80.03,79.53,79.72,242834.0,77.9527,78.3148,77.8255,78.0114,242834.0
2024-09-05 10:05:00,79.71,79.84,79.29,79.3,232599.0,78.0017,78.1289,77.5907,77.6004,232599.0
2024-09-05 10:10:00,79.3,79.47,78.93,79.34,191876.0,77.6004,77.7668,77.2384,77.6396,191876.0
2024-09-05 10:15:00,79.28,79.79,79.28,79.43,155321.0,77.5809,78.0799,77.5809,77.7277,155321.0
2024-09-05 10:20:00,79.44,79.46,79.03,79.35,95685.0,77.7374,77.757,77.3362,77.6494,95685.0
2024-09-05 10:25:00,79.35,79.5,79.2,79.48,110807.0,77.6494,77.7962,77.5026,77.7766,110807.0
2024-09-05 10:30:00,79.5,79.56,79.34,79.45,100993.0,77.7962,77.8549,77.6396,77.7472,100993.0
2024-09-05 10:35:00,79.45,79.5,79.18,79.2,73462.0,77.7472,77.7962,77.483,77.5026,73462.0
2024-09-05 10:40:00,79.22,79.44,79.12,79.23,89470.0,77.5222,77.7374,77.4243,77.5319,89470.0
2024-09-05 10:45:00,79.21,79.3,79.06,79.06,94406.0,77.5124,77.6004,77.3656,77.3656,94406.0
2024-09-05 10:50:00,79.1,79.35,79.02,79.33,85313.0,77.4047,77.6494,77.3264,77.6298,85313.0
2024-09-05 10:55:00,79.35,79.65,79.19,79.35,176943.0,77.6494,77.9429,77.4928,77.6494,176943.0
2024-09-05 11:00:00,79.35,79.4,79.2,79.27,42919.0,77.6494,77.6983,77.5026,77.5711,42919.0
2024-09-05 11:05:00,79.28,79.39,79.23,79.3,69595.0,77.5809,77.6885,77.5319,77.6004,69595.0
2024-09-05 11:10:00,79.28,79.29,79.16,79.23,71514.0,77.5809,77.5907,77.4634,77.5319,71514.0
2024-09-05 11:15:00,79.26,79.35,79.08,79.34,107557.0,77.5613,77.6494,77.3852,77.6396,107557.0
2024-09-05 11:20:00,79.34,79.39,79.24,79.35,60154.0,77.6396,77.6885,77.5417,77.6494,60154.0
2024-09-05 11:25:00,79.31,79.69,79.25,79.66,163487.0,77.6102,77.9821,77.5515,77.9527,163487.0
2024-09-05 11:30:00,79.68,79.7,77.97,79.54,251467.0,77.9723,77.9919,76.2989,77.8353,251467.0
2024-09-05 11:35:00,79.53,80.25,79.47,80.1,156679.0,77.8255,78.5301,77.7668,78.3833,156679.0
2024-09-05 11:40:00,80.12,80.23,79.91,80.02,73395.0,78.4029,78.5105,78.1974,78.305,73395.0
2024-09-05 11:45:00,80.06,80.09,79.78,79.92,99018.0,78.3442,78.3735,78.0702,78.2072,99018.0
2024-09-05 11:50:00,79.93,80.09,79.73,79.77,35553.0,78.2169,78.3735,78.0212,78.0604,35553.0
2024-09-05 11:55:00,79.82,79.93,79.7,79.84,38821.0,78.1093,78.2169,77.9919,78.1289,38821.0
2024-09-05 12:00:00,79.89,79.89,79.73,79.8,16091.0,78.1778,78.1778,78.0212,78.0897,16091.0
2024-09-05 12:05:00,79.83,79.95,79.73,79.73,32891.0,78.1191,78.2365,78.0212,78.0212,32891.0
2024-09-05 12:10:00,79.76,79.85,79.64,79.8,16214.0,78.0506,78.1387,77.9332,78.0897,16214.0
2024-09-05 12:15:00,79.79,80.26,79.79,80.26,58938.0,78.0799,78.5399,78.0799,78.5399,58938.0
2024-09-05 12:20:00,80.26,80.4,80.14,80.34,49170.0,78.5399,78.6769,78.4224,78.6182,49170.0
2024-09-05 12:25:00,80.34,80.47,80.11,80.17,39318.0,78.6182,78.7454,78.3931,78.4518,39318.0
2024-09-05 12:30:00,80.17,80.19,80.04,80.1,34581.0,78.4518,78.4714,78.3246,78.3833,34581.0
2024-09-05 12:35:00,80.1,80.14,79.93,79.97,51186.0,78.3833,78.4224,78.2169,78.2561,51186.0
2024-09-05 12:40:00,79.93,80.04,79.75,79.89,48273.0,78.2169,78.3246,78.0408,78.1778,48273.0
2024-09-05 12:45:00,79.98,80.01,79.81,79.94,65888.0,78.2659,78.2952,78.0995,78.2267,65888.0
2024-09-05 12:50:00,79.95,80.08,79.92,80.06,125674.0,78.2365,78.3637,78.2072,78.3442,125674.0
2024-09-05 12:55:00,80.04,80.2,79.99,80.03,66390.0,78.3246,78.4812,78.2757,78.3148,66390.0
2024-09-05 13:00:00,80.06,80.14,79.93,80.09,79191.0,78.3442,78.4224,78.2169,78.3735,79191.0
2024-09-05 13:05:00,80.14,80.45,80.01,80.34,67123.0,78.4224,78.7258,78.2952,78.6182,67123.0
2024-09-05 13:10:00,80.37,80.4,80.13,80.21,35174.0,78.6475,78.6769,78.4127,78.4909,35174.0
2024-09-05 13:15:00,80.23,80.38,80.16,80.38,38695.0,78.5105,78.6573,78.442,78.6573,38695.0
2024-09-05 13:20:00,80.41,80.77,80.39,80.73,54550.0,78.6867,79.0389,78.6671,78.9998,54550.0
2024-09-05 13:25:00,80.78,81.12,80.71,80.94,142545.0,79.0487,79.3814,78.9802,79.2053,142545.0
2024-09-05 13:30:00,80.94,81.21,80.87,81.15,94393.0,79.2053,79.4695,79.1368,79.4108,94393.0
2024-09-05 13:35:00,81.24,81.55,81.19,81.3,112526.0,79.4989,79.8022,79.4499,79.5576,112526.0
2024-09-05 13:40:00,81.31,81.31,81.07,81.13,91716.0,79.5674,79.5674,79.3325,79.3912,91716.0
2024-09-05 13:45:00,81.09,81.34,80.96,81.23,38132.0,79.3521,79.5967,79.2249,79.4891,38132.0
2024-09-05 13:50:00,81.28,81.28,81.08,81.23,44213.0,79.538,79.538,79.3423,79.4891,44213.0
2024-09-05 13:55:00,81.25,81.32,81.11,81.31,84577.0,79.5086,79.5771,79.3717,79.5674,84577.0
2024-09-05 14:00:00,81.32,81.4,81.11,81.23,148474.0,79.5771,79.6554,79.3717,79.4891,148474.0
2024-09-05 14:05:00,81.16,81.65,81.05,81.58,153003.0,79.4206,79.9001,79.3129,79.8316,153003.0
2024-09-05 14:10:00,81.57,81.65,81.16,81.28,49869.0,79.8218,79.9001,79.4206,79.538,49869.0
2024-09-05 14:15:00,81.28,81.39,81.23,81.3,37829.0,79.538,79.6456,79.4891,79.5576,37829.0
2024-09-05 14:20:00,81.3,81.52,81.3,81.52,46659.0,79.5576,79.7729,79.5576,79.7729,46659.0
2024-09-05 14:25:00,81.53,81.57,81.37,81.42,56023.0,79.7826,79.8218,79.6261,79.675,56023.0
2024-09-05 14:30:00,81.45,81.51,81.38,81.45,54318.0,79.7044,79.7631,79.6359,79.7044,54318.0
2024-09-05 14:35:00,81.46,81.52,81.41,81.48,71687.0,79.7141,79.7729,79.6652,79.7337,71687.0
2024-09-05 14:40:00,81.47,81.61,81.46,81.55,135542.0,79.7239,79.8609,79.7141,79.8022,135542.0
2024-09-05 14:45:00,81.57,81.67,81.48,81.55,61837.0,79.8218,79.9196,79.7337,79.8022,61837.0
2024-09-05 14:50:00,81.53,81.57,81.4,81.4,48102.0,79.7826,79.8218,79.6554,79.6554,48102.0
2024-09-05 14:55:00,81.38,81.59,81.2,81.41,45466.0,79.6359,79.8414,79.4597,79.6652,45466.0
2024-09-05 15:00:00,81.39,81.44,81.22,81.37,54085.0,79.6456,79.6946,79.4793,79.6261,54085.0
2024-09-05 15:05:00,81.34,81.38,81.25,81.29,34798.0,79.5967,79.6359,79.5086,79.5478,34798.0
2024-09-05 15:10:00,81.29,81.32,81.09,81.11,43479.0,79.5478,79.5771,79.3521,79.3717,43479.0
2024-09-05 15:15:00,81.1,81.13,80.91,80.93,59613.0,79.3619,79.3912,79.1759,79.1955,59613.0
2024-09-05 15:20:00,80.92,80.95,80.61,80.69,92491.0,79.1857,79.2151,78.8824,78.9607,92491.0
2024-09-05 15:25:00,80.67,80.76,80.46,80.5,110127.0,78.9411,79.0292,78.7356,78.7747,110127.0
2024-09-05 15:30:00,80.5,81.0,80.49,80.81,87013.0,78.7747,79.264,78.7649,79.0781,87013.0
2024-09-05 15:35:00,80.83,80.83,80.69,80.77,58765.0,79.0977,79.0977,78.9607,79.0389,58765.0
2024-09-05 15:40:00,80.75,80.8,80.67,80.75,52330.0,79.0194,79.0683,78.9411,79.0194,52330.0
2024-09-05 15:45:00,80.75,80.78,80.55,80.56,86020.0,79.0194,79.0487,78.8237,78.8334,86020.0
2024-09-05 15:50:00,80.55,80.58,80.3,80.32,201982.0,78.8237,78.853,78.579,78.5986,201982.0
2024-09-05 15:55:00,80.33,80.4,80.07,80.4,661942.0,78.6084,78.6769,78.3539,78.6769,661942.0
2024-09-06 09:30:00,81.04,81.27,80.5,81.18,87330.0,79.3032,79.5282,78.7747,79.4402,87330.0
2024-09-06 09:35:00,81.26,81.65,81.15,81.4,89885.0,79.5184,79.9001,79.4108,79.6554,89885.0
2024-09-06 09:40:00,81.4,81.93,81.31,81.92,118575.0,79.6554,80.1741,79.5674,80.1643,118575.0
2024-09-06 09:45:00,81.93,82.31,81.75,82.14,95525.0,80.1741,80.5459,79.9979,80.3796,95525.0
2024-09-06 09:50:00,82.13,82.29,81.98,82.12,45508.0,80.3698,80.5264,80.223,80.36,45508.0
2024-09-06 09:55:00,82.07,82.09,81.36,81.42,92476.0,80.3111,80.3306,79.6163,79.675,92476.0
2024-09-06 10:00:00,81.42,82.16,81.3,81.96,82300.0,79.675,80.3991,79.5576,80.2034,82300.0
2024-09-06 10:05:00,81.92,82.17,81.71,81.89,63633.0,80.1643,80.4089,79.9588,80.1349,63633.0
2024-09-06 10:10:00,81.9,82.49,81.65,82.28,109498.0,80.1447,80.7221,79.9001,80.5166,109498.0
2024-09-06 10:15:00,82.25,82.62,82.09,82.56,77758.0,80.4872,80.8493,80.3306,80.7906,77758.0
2024-09-06 10:20:00,82.55,82.78,82.28,82.37,111854.0,80.7808,81.0059,80.5166,80.6046,111854.0
2024-09-06 10:25:00,82.37,82.59,82.19,82.44,50829.0,80.6046,80.8199,80.4285,80.6731,50829.0
2024-09-06 10:30:00,82.44,82.51,82.15,82.26,42537.0,80.6731,80.7416,80.3894,80.497,42537.0
2024-09-06 10:35:00,82.15,82.41,82.05,82.36,24809.0,80.3894,80.6438,80.2915,80.5949,24809.0
2024-09-06 10:40:00,82.43,82.55,82.13,82.19,26825.0,80.6634,80.7808,80.3698,80.4285,26825.0
2024-09-06 10:45:00,82.14,82.4,82.14,82.32,27719.0,80.3796,80.634,80.3796,80.5557,27719.0
2024-09-06 10:50:00,82.33,82.81,82.29,82.58,63809.0,80.5655,81.0352,80.5264,80.8101,63809.0
2024-09-06 10:55:00,82.58,82.81,82.55,82.68,37028.0,80.8101,81.0352,80.7808,80.908,37028.0
2024-09-06 11:00:00,82.68,83.47,82.67,83.19,79193.0,80.908,81.6811,80.8982,81.4071,79193.0
2024-09-06 11:05:00,83.15,83.23,82.8,82.81,37365.0,81.3679,81.4462,81.0254,81.0352,37365.0
2024-09-06 11:10:00,82.83,82.9,82.59,82.89,68206.0,81.0548,81.1233,80.8199,81.1135,68206.0
2024-09-06 11:15:00,82.89,82.89,82.26,82.34,37328.0,81.1135,81.1135,80.497,80.5753,37328.0
2024-09-06 11:20:00,82.38,82.38,82.04,82.19,33293.0,80.6144,80.6144,80.2817,80.4285,33293.0
2024-09-06 11:25:00,82.19,82.26,81.58,81.58,83805.0,80.4285,80.497,79.8316,79.8316,83805.0
2024-09-06 11:30:00,81.58,81.9,81.56,81.8,36732.0,79.8316,80.1447,79.812,80.0469,36732.0
2024-09-06 11:35:00,81.78,82.06,81.7,81.75,61444.0,80.0273,80.3013,79.949,79.9979,61444.0
2024-09-06 11:40:00,81.77,81.84,81.66,81.71,22552.0,80.0175,80.086,79.9099,79.9588,22552.0
2024-09-06 11:45:00,81.7,81.71,81.51,81.66,17347.0,79.949,79.9588,79.7631,79.9099,17347.0
2024-09-06 11:50:00,81.6,82.03,81.6,82.03,35632.0,79.8511,80.2719,79.8511,80.2719,35632.0
2024-09-06 11:55:00,82.02,82.13,81.63,81.63,53730.0,80.2621,80.3698,79.8805,79.8805,53730.0
2024-09-06 12:00:00,81.7,81.7,81.46,81.68,50020.0,79.949,79.949,79.7141,79.9294,50020.0
2024-09-06 12:05:00,81.67,81.86,81.59,81.83,34128.0,79.9196,80.1056,79.8414,80.0762,34128.0
2024-09-06 12:10:00,81.83,82.05,81.69,81.98,25660.0,80.0762,80.2915,79.9392,80.223,25660.0
2024-09-06 12:15:00,81.94,82.05,81.85,81.87,50941.0,80.1839,80.2915,80.0958,80.1154,50941.0
2024-09-06 12:20:00,81.9,82.07,81.89,82.04,24701.0,80.1447,80.3111,80.1349,80.2817,24701.0
2024-09-06 12:25:00,82.0,82.06,81.91,81.97,23607.0,80.2426,80.3013,80.1545,80.2132,23607.0
2024-09-06 12:30:00,81.97,82.1,81.83,82.07,27000.0,80.2132,80.3404,80.0762,80.3111,27000.0
2024-09-06 12:35:00,82.07,82.1,81.95,81.99,18367.0,80.3111,80.3404,80.1936,80.2328,18367.0
2024-09-06 12:40:00,81.95,82.13,81.95,82.13,15134.0,80.1936,80.3698,80.1936,80.3698,15134.0
2024-09-06 12:45:00,82.11,82.37,82.03,82.37,23624.0,80.3502,80.6046,80.2719,80.6046,23624.0
2024-09-06 12:50:00,82.36,82.64,82.31,82.64,27298.0,80.5949,80.8689,80.5459,80.8689,27298.0
2024-09-06 12:55:00,82.66,82.83,82.58,82.83,27358.0,80.8884,81.0548,80.8101,81.0548,27358.0
2024-09-06 13:00:00,82.83,82.97,82.66,82.89,71050.0,81.0548,81.1918,80.8884,81.1135,71050.0
2024-09-06 13:05:00,82.87,83.03,82.81,82.95,34679.0,81.0939,81.2505,81.0352,81.1722,34679.0
2024-09-06 13:10:00,82.95,83.08,82.93,82.94,26594.0,81.1722,81.2994,81.1526,81.1624,26594.0
2024-09-06 13:15:00,82.97,82.99,82.59,82.7,64260.0,81.1918,81.2114,80.8199,80.9276,64260.0
2024-09-06 13:20:00,82.7,82.7,82.46,82.59,69747.0,80.9276,80.9276,80.6927,80.8199,69747.0
2024-09-06 13:25:00,82.59,82.72,82.5,82.56,10104.0,80.8199,80.9471,80.7319,80.7906,10104.0
2024-09-06 13:30:00,82.57,82.61,82.43,82.51,26873.0,80.8004,80.8395,80.6634,80.7416,26873.0
2024-09-06 13:35:00,82.55,82.55,82.21,82.24,43407.0,80.7808,80.7808,80.4481,80.4774,43407.0
2024-09-06 13:40:00,82.22,82.48,82.12,82.39,22064.0,80.4579,80.7123,80.36,80.6242,22064.0
2024-09-06 13:45:00,82.4,82.45,82.27,82.33,13880.0,80.634,80.6829,80.5068,80.5655,13880.0
2024-09-06 13:50:00,82.3,82.53,82.26,82.51,19732.0,80.5361,80.7612,80.497,80.7416,19732.0
2024-09-06 13:55:00,82.51,82.61,82.43,82.51,23338.0,80.7416,80.8395,80.6634,80.7416,23338.0
2024-09-06 14:00:00,82.53,82.57,82.19,82.24,16775.0,80.7612,80.8004,80.4285,80.4774,16775.0
2024-09-06 14:05:00,82.22,82.48,82.2,82.44,19771.0,80.4579,80.7123,80.4383,80.6731,19771.0
2024-09-06 14:10:00,82.42,82.47,82.34,82.46,18003.0,80.6536,80.7025,80.5753,80.6927,18003.0
2024-09-06 14:15:00,82.47,82.54,82.38,82.4,17497.0,80.7025,80.771,80.6144,80.634,17497.0
2024-09-06 14:20:00,82.43,82.43,82.2,82.26,49684.0,80.6634,80.6634,80.4383,80.497,49684.0
2024-09-06 14:25:00,82.25,82.27,82.12,82.19,30885.0,80.4872,80.5068,80.36,80.4285,30885.0
2024-09-06 14:30:00,82.2,82.22,82.05,82.09,29440.0,80.4383,80.4579,80.2915,80.3306,29440.0
2024-09-06 14:35:00,82.09,82.16,81.96,81.98,35208.0,80.3306,80.3991,80.2034,80.223,35208.0
2024-09-06 14:40:00,81.99,82.08,81.87,82.06,23924.0,80.2328,80.3209,80.1154,80.3013,23924.0
2024-09-06 14:45:00,82.06,82.35,82.0,82.14,74660.0,80.3013,80.5851,80.2426,80.3796,74660.0
2024-09-06 14:50:00,82.12,82.27,82.09,82.26,24052.0,80.36,80.5068,80.3306,80.497,24052.0
2024-09-06 14:55:00,82.28,82.55,82.23,82.48,72978.0,80.5166,80.7808,80.4676,80.7123,72978.0
2024-09-06 15:00:00,82.49,82.67,82.41,82.48,37111.0,80.7221,80.8982,80.6438,80.7123,37111.0
2024-09-06 15:05:00,82.51,82.96,82.46,82.91,66684.0,80.7416,81.182,80.6927,81.1331,66684.0
2024-09-06 15:10:00,82.92,83.0,82.8,82.81,54688.0,81.1429,81.2211,81.0254,81.0352,54688.0
2024-09-06 15:15:00,82.81,82.87,82.62,82.65,50153.0,81.0352,81.0939,80.8493,80.8786,50153.0
2024-09-06 15:20:00,82.65,82.77,82.6,82.69,27523.0,80.8786,80.9961,80.8297,80.9178,27523.0
2024-09-06 15:25:00,82.67,82.68,82.45,82.53,55824.0,80.8982,80.908,80.6829,80.7612,55824.0
2024-09-06 15:30:00,82.51,82.68,82.29,82.63,83409.0,80.7416,80.908,80.5264,80.8591,83409.0
2024-09-06 15:35:00,82.63,82.69,82.32,82.48,63439.0,80.8591,80.9178,80.5557,80.7123,63439.0
2024-09-06 15:40:00,82.46,82.46,82.24,82.32,49287.0,80.6927,80.6927,80.4774,80.5557,49287.0
2024-09-06 15:45:00,82.32,82.48,82.32,82.43,49226.0,80.5557,80.7123,80.5557,80.6634,49226.0
2024-09-06 15:50:00,82.44,82.53,82.27,82.33,128375.0,80.6731,80.7612,80.5068,80.5655,128375.0
2024-09-06 15:55:00,82.34,82.64,82.23,82.6,329027.0,80.5753,80.8689,80.4676,80.8297,329027.0
2024-09-09 09:30:00,81.89,82.26,80.85,81.04,145699.0,80.1349,80.497,79.1172,79.3032,145699.0
2024-09-09 09:35:00,80.94,81.8,80.89,81.8,90996.0,79.2053,80.0469,79.1564,80.0469,90996.0
2024-09-09 09:40:00,81.8,82.04,81.53,81.92,90617.0,80.0469,80.2817,79.7826,80.1643,90617.0
2024-09-09 09:45:00,81.92,82.36,81.74,82.34,31517.0,80.1643,80.5949,79.9881,80.5753,31517.0
2024-09-09 09:50:00,82.34,82.35,82.0,82.2,50099.0,80.5753,80.5851,80.2426,80.4383,50099.0
2024-09-09 09:55:00,82.25,82.71,82.18,82.35,45322.0,80.4872,80.9374,80.4187,80.5851,45322.0
2024-09-09 10:00:00,82.37,82.93,82.26,82.66,103641.0,80.6046,81.1526,80.497,80.8884,103641.0
2024-09-09 10:05:00,82.63,82.63,82.36,82.39,30438.0,80.8591,80.8591,80.5949,80.6242,30438.0
2024-09-09 10:10:00,82.39,82.54,82.08,82.15,38922.0,80.6242,80.771,80.3209,80.3894,38922.0
2024-09-09 10:15:00,82.15,82.18,81.76,81.98,21231.0,80.3894,80.4187,80.0077,80.223,21231.0
2024-09-09 10:20:00,81.94,82.22,81.94,82.06,18417.0,80.1839,80.4579,80.1839,80.3013,18417.0
2024-09-09 10:25:00,82.08,82.26,81.95,81.95,69917.0,80.3209,80.497,80.1936,80.1936,69917.0
2024-09-09 10:30:00,81.99,82.25,81.92,82.16,40796.0,80.2328,80.4872,80.1643,80.3991,40796.0
2024-09-09 10:35:00,82.17,82.37,82.1,82.2,44814.0,80.4089,80.6046,80.3404,80.4383,44814.0
2024-09-09 10:40:00,82.23,82.25,82.06,82.08,32269.0,80.4676,80.4872,80.3013,80.3209,32269.0
2024-09-09 10:45:00,82.07,82.07,81.79,81.87,45845.0,80.3111,80.3111,80.0371,80.1154,45845.0
2024-09-09 10:50:00,81.95,82.21,81.93,82.14,18926.0,80.1936,80.4481,80.1741,80.3796,18926.0
2024-09-09 10:55:00,82.14,82.46,82.1,82.28,73910.0,80.3796,80.6927,80.3404,80.5166,73910.0
2024-09-09 11:00:00,82.23,82.5,82.16,82.38,17962.0,80.4676,80.7319,80.3991,80.6144,17962.0
2024-09-09 11:05:00,82.32,82.43,82.09,82.2,32578.0,80.5557,80.6634,80.3306,80.4383,32578.0
2024-09-09 11:10:00,82.2,82.69,82.14,82.62,51878.0,80.4383,80.9178,80.3796,80.8493,51878.0
2024-09-09 11:15:00,82.65,82.66,82.29,82.44,27740.0,80.8786,80.8884,80.5264,80.6731,27740.0
2024-09-09 11:20:00,82.47,82.54,82.3,82.39,11534.0,80.7025,80.771,80.5361,80.6242,11534.0
2024-09-09 11:25:00,82.34,82.38,82.22,82.3,10683.0,80.5753,80.6144,80.4579,80.5361,10683.0
2024-09-09 11:30:00,82.3,82.42,82.14,82.14,15526.0,80.5361,80.6536,80.3796,80.3796,15526.0
2024-09-09 11:35:00,82.28,82.32,82.1,82.23,23100.0,80.5166,80.5557,80.3404,80.4676,23100.0
2024-09-09 11:40:00,82.23,82.47,82.22,82.43,12481.0,80.4676,80.7025,80.4579,80.6634,12481.0
2024-09-09 11:45:00,82.41,82.46,82.25,82.36,14931.0,80.6438,80.6927,80.4872,80.5949,14931.0
2024-09-09 11:50:00,82.39,82.46,82.1,82.13,20030.0,80.6242,80.6927,80.3404,80.3698,20030.0
2024-09-09 11:55:00,82.15,82.31,81.83,81.9,25163.0,80.3894,80.5459,80.0762,80.1447,25163.0
2024-09-09 12:00:00,81.91,81.93,81.75,81.78,20939.0,80.1545,80.1741,79.9979,80.0273,20939.0
2024-09-09 12:05:00,81.81,82.04,81.71,81.99,36750.0,80.0566,80.2817,79.9588,80.2328,36750.0
2024-09-09 12:10:00,82.07,82.07,81.92,81.95,18508.0,80.3111,80.3111,80.1643,80.1936,18508.0
2024-09-09 12:15:00,81.95,82.03,81.92,81.92,15125.0,80.1936,80.2719,80.1643,80.1643,15125.0
2024-09-09 12:20:00,81.92,82.02,81.89,81.95,14603.0,80.1643,80.2621,80.1349,80.1936,14603.0
2024-09-09 12:25:00,81.95,81.99,81.86,81.97,21355.0,80.1936,80.2328,80.1056,80.2132,21355.0
2024-09-09 12:30:00,81.99,82.07,81.95,82.02,18271.0,80.2328,80.3111,80.1936,80.2621,18271.0
2024-09-09 12:35:00,82.01,82.15,81.98,82.09,14377.0,80.2524,80.3894,80.223,80.3306,14377.0
2024-09-09 12:40:00,82.11,82.14,81.95,81.98,58733.0,80.3502,80.3796,80.1936,80.223,58733.0
2024-09-09 12:45:00,81.98,82.06,81.92,82.01,18633.0,80.223,80.3013,80.1643,80.2524,18633.0
2024-09-09 12:50:00,82.02,82.05,81.8,81.81,28660.0,80.2621,80.2915,80.0469,80.0566,28660.0
2024-09-09 12:55:00,81.83,81.94,81.74,81.76,49031.0,80.0762,80.1839,79.9881,80.0077,49031.0
2024-09-09 13:00:00,81.77,81.83,81.67,81.72,22831.0,80.0175,80.0762,79.9196,79.9686,22831.0
2024-09-09 13:05:00,81.69,81.82,81.66,81.82,13897.0,79.9392,80.0664,79.9099,80.0664,13897.0
2024-09-09 13:10:00,81.78,81.9,81.73,81.81,42865.0,80.0273,80.1447,79.9784,80.0566,42865.0
2024-09-09 13:15:00,81.8,81.86,81.76,81.79,17346.0,80.0469,80.1056,80.0077,80.0371,17346.0
2024-09-09 13:20:00,81.79,81.86,81.7,81.83,103772.0,80.0371,80.1056,79.949,80.0762,103772.0
2024-09-09 13:25:00,81.86,82.08,81.86,82.05,8936.0,80.1056,80.3209,80.1056,80.2915,8936.0
2024-09-09 13:30:00,82.05,82.13,82.0,82.12,35352.0,80.2915,80.3698,80.2426,80.36,35352.0
2024-09-09 13:35:00,82.18,82.36,82.11,82.33,13490.0,80.4187,80.5949,80.3502,80.5655,13490.0
2024-09-09 13:40:00,82.33,82.44,82.16,82.16,27733.0,80.5655,80.6731,80.3991,80.3991,27733.0
2024-09-09 13:45:00,82.18,82.28,82.12,82.12,18479.0,80.4187,80.5166,80.36,80.36,18479.0
2024-09-09 13:50:00,82.14,82.14,82.01,82.05,15707.0,80.3796,80.3796,80.2524,80.2915,15707.0
2024-09-09 13:55:00,82.04,82.04,81.84,81.84,13603.0,80.2817,80.2817,80.086,80.086,13603.0
2024-09-09 14:00:00,81.85,81.95,81.78,81.95,34972.0,80.0958,80.1936,80.0273,80.1936,34972.0
2024-09-09 14:05:00,81.96,81.97,81.9,81.96,37465.0,80.2034,80.2132,80.1447,80.2034,37465.0
2024-09-09 14:10:00,81.94,81.94,81.81,81.81,12481.0,80.1839,80.1839,80.0566,80.0566,12481.0
2024-09-09 14:15:00,81.75,81.84,81.72,81.84,11364.0,79.9979,80.086,79.9686,80.086,11364.0
2024-09-09 14:20:00,81.83,81.9,81.78,81.83,41655.0,80.0762,80.1447,80.0273,80.0762,41655.0
2024-09-09 14:25:00,81.82,81.94,81.73,81.73,44303.0,80.0664,80.1839,79.9784,79.9784,44303.0
2024-09-09 14:30:00,81.72,81.75,81.6,81.63,15122.0,79.9686,79.9979,79.8511,79.8805,15122.0
2024-09-09 14:35:00,81.64,81.69,81.54,81.57,23839.0,79.8903,79.9392,79.7924,79.8218,23839.0
2024-09-09 14:40:00,81.59,81.68,81.48,81.54,67583.0,79.8414,79.9294,79.7337,79.7924,67583.0
2024-09-09 14:45:00,81.54,81.8,81.54,81.76,48210.0,79.7924,80.0469,79.7924,80.0077,48210.0
2024-09-09 14:50:00,81.76,81.78,81.52,81.56,54331.0,80.0077,80.0273,79.7729,79.812,54331.0
2024-09-09 14:55:00,81.58,81.64,81.39,81.39,74839.0,79.8316,79.8903,79.6456,79.6456,74839.0
2024-09-09 15:00:00,81.39,81.49,81.32,81.43,23130.0,79.6456,79.7435,79.5771,79.6848,23130.0
2024-09-09 15:05:00,81.44,81.58,81.44,81.5,97194.0,79.6946,79.8316,79.6946,79.7533,97194.0
2024-09-09 15:10:00,81.51,81.51,81.12,81.19,87114.0,79.7631,79.7631,79.3814,79.4499,87114.0
2024-09-09 15:15:00,81.18,81.23,81.08,81.14,34099.0,79.4402,79.4891,79.3423,79.401,34099.0
2024-09-09 15:20:00,81.13,81.17,80.88,80.95,85011.0,79.3912,79.4304,79.1466,79.2151,85011.0
2024-09-09 15:25:00,80.96,81.03,80.86,80.93,39396.0,79.2249,79.2934,79.127,79.1955,39396.0
2024-09-09 15:30:00,80.92,80.96,80.78,80.85,45896.0,79.1857,79.2249,79.0487,79.1172,45896.0
2024-09-09 15:35:00,80.85,80.91,80.8,80.9,53937.0,79.1172,79.1759,79.0683,79.1662,53937.0
2024-09-09 15:40:00,80.9,80.96,80.81,80.9,71019.0,79.1662,79.2249,79.0781,79.1662,71019.0
2024-09-09 15:45:00,80.9,80.96,80.74,80.8,62491.0,79.1662,79.2249,79.0096,79.0683,62491.0
2024-09-09 15:50:00,80.82,81.2,80.82,81.05,182704.0,79.0879,79.4597,79.0879,79.3129,182704.0
2024-09-09 15:55:00,81.02,81.13,80.76,81.03,406303.0,79.2836,79.3912,79.0292,79.2934,406303.0
2024-09-10 09:30:00,81.16,81.29,80.68,81.03,86159.0,79.4206,79.5478,78.9509,79.2934,86159.0
2024-09-10 09:35:00,80.98,81.49,80.86,81.22,55111.0,79.2444,79.7435,79.127,79.4793,55111.0
2024-09-10 09:40:00,81.23,81.37,81.06,81.12,41427.0,79.4891,79.6261,79.3227,79.3814,41427.0
2024-09-10 09:45:00,81.21,81.38,81.05,81.22,30822.0,79.4695,79.6359,79.3129,79.4793,30822.0
2024-09-10 09:50:00,81.3,81.76,81.22,81.7,47955.0,79.5576,80.0077,79.4793,79.949,47955.0
2024-09-10 09:55:00,81.7,81.71,81.4,81.52,18266.0,79.949,79.9588,79.6554,79.7729,18266.0
2024-09-10 10:00:00,81.52,81.52,81.1,81.11,31719.0,79.7729,79.7729,79.3619,79.3717,31719.0
2024-09-10 10:05:00,81.11,81.11,80.82,80.88,25153.0,79.3717,79.3717,79.0879,79.1466,25153.0
2024-09-10 10:10:00,80.84,80.86,80.56,80.67,27352.0,79.1074,79.127,78.8334,78.9411,27352.0
2024-09-10 10:15:00,80.72,80.86,80.68,80.81,24040.0,78.99,79.127,78.9509,79.0781,24040.0
2024-09-10 10:20:00,80.8,80.93,80.65,80.93,38591.0,79.0683,79.1955,78.9215,79.1955,38591.0
2024-09-10 10:25:00,80.9,80.98,80.79,80.96,31645.0,79.1662,79.2444,79.0585,79.2249,31645.0
2024-09-10 10:30:00,80.96,81.04,80.84,81.0,29419.0,79.2249,79.3032,79.1074,79.264,29419.0
2024-09-10 10:35:00,80.98,81.18,80.95,81.16,14524.0,79.2444,79.4402,79.2151,79.4206,14524.0
2024-09-10 10:40:00,81.16,81.21,80.96,80.98,56950.0,79.4206,79.4695,79.2249,79.2444,56950.0
2024-09-10 10:45:00,80.95,80.98,80.88,80.89,21842.0,79.2151,79.2444,79.1466,79.1564,21842.0
2024-09-10 10:50:00,80.89,80.94,80.83,80.89,12690.0,79.1564,79.2053,79.0977,79.1564,12690.0
2024-09-10 10:55:00,80.91,80.96,80.85,80.89,20604.0,79.1759,79.2249,79.1172,79.1564,20604.0
2024-09-10 11:00:00,80.9,80.9,80.71,80.73,25455.0,79.1662,79.1662,78.9802,78.9998,25455.0
2024-09-10 11:05:00,80.77,80.77,80.54,80.62,41350.0,79.0389,79.0389,78.8139,78.8922,41350.0
2024-09-10 11:10:00,80.61,80.7,80.23,80.3,69762.0,78.8824,78.9704,78.5105,78.579,69762.0
2024-09-10 11:15:00,80.3,80.38,80.07,80.23,45090.0,78.579,78.6573,78.3539,78.5105,45090.0
2024-09-10 11:20:00,80.23,80.24,79.97,80.15,57939.0,78.5105,78.5203,78.2561,78.4322,57939.0
2024-09-10 11:25:00,80.15,80.43,80.12,80.25,21241.0,78.4322,78.7062,78.4029,78.5301,21241.0
2024-09-10 11:30:00,80.27,80.32,80.12,80.16,27242.0,78.5497,78.5986,78.4029,78.442,27242.0
2024-09-10 11:35:00,80.13,80.16,80.06,80.1,10986.0,78.4127,78.442,78.3442,78.3833,10986.0
2024-09-10 11:40:00,80.07,80.18,80.06,80.14,46874.0,78.3539,78.4616,78.3442,78.4224,46874.0
2024-09-10 11:45:00,80.14,80.22,80.1,80.22,21299.0,78.4224,78.5007,78.3833,78.5007,21299.0
2024-09-10 11:50:00,80.19,80.3,80.12,80.3,21809.0,78.4714,78.579,78.4029,78.579,21809.0
2024-09-10 11:55:00,80.34,80.38,80.08,80.08,16560.0,78.6182,78.6573,78.3637,78.3637,16560.0
2024-09-10 12:00:00,80.1,80.16,79.75,79.84,42909.0,78.3833,78.442,78.0408,78.1289,42909.0
2024-09-10 12:05:00,79.89,79.95,79.81,79.84,20786.0,78.1778,78.2365,78.0995,78.1289,20786.0
2024-09-10 12:10:00,79.86,79.87,79.73,79.77,18375.0,78.1484,78.1582,78.0212,78.0604,18375.0
2024-09-10 12:15:00,79.8,79.88,79.68,79.87,24570.0,78.0897,78.168,77.9723,78.1582,24570.0
2024-09-10 12:20:00,79.87,80.07,79.86,80.05,18059.0,78.1582,78.3539,78.1484,78.3344,18059.0
2024-09-10 12:25:00,80.07,80.25,80.05,80.25,21010.0,78.3539,78.5301,78.3344,78.5301,21010.0
2024-09-10 12:30:00,80.25,80.43,80.19,80.28,20897.0,78.5301,78.7062,78.4714,78.5594,20897.0
2024-09-10 12:35:00,80.3,80.36,80.22,80.24,17592.0,78.579,78.6377,78.5007,78.5203,17592.0
2024-09-10 12:40:00,80.25,80.32,80.21,80.31,30853.0,78.5301,78.5986,78.4909,78.5888,30853.0
2024-09-10 12:45:00,80.3,80.36,80.2,80.27,19290.0,78.579,78.6377,78.4812,78.5497,19290.0
2024-09-10 12:50:00,80.28,80.43,80.26,80.41,29666.0,78.5594,78.7062,78.5399,78.6867,29666.0
2024-09-10 12:55:00,80.4,80.4,80.28,80.32,24422.0,78.6769,78.6769,78.5594,78.5986,24422.0
2024-09-10 13:00:00,80.33,80.53,80.26,80.36,27944.0,78.6084,78.8041,78.5399,78.6377,27944.0
2024-09-10 13:05:00,80.36,80.59,80.36,80.57,21845.0,78.6377,78.8628,78.6377,78.8432,21845.0
2024-09-10 13:10:00,80.59,80.67,80.48,80.63,34635.0,78.8628,78.9411,78.7552,78.9019,34635.0
2024-09-10 13:15:00,80.65,80.73,80.52,80.53,21656.0,78.9215,78.9998,78.7943,78.8041,21656.0
2024-09-10 13:20:00,80.54,80.67,80.51,80.64,21493.0,78.8139,78.9411,78.7845,78.9117,21493.0
2024-09-10 13:25:00,80.63,80.66,80.51,80.55,26366.0,78.9019,78.9313,78.7845,78.8237,26366.0
2024-09-10 13:30:00,80.54,80.54,80.3,80.31,18115.0,78.8139,78.8139,78.579,78.5888,18115.0
2024-09-10 13:35:00,80.31,80.34,80.24,80.3,13393.0,78.5888,78.6182,78.5203,78.579,13393.0
2024-09-10 13:40:00,80.33,80.42,80.29,80.33,23708.0,78.6084,78.6964,78.5692,78.6084,23708.0
2024-09-10 13:45:00,80.35,80.38,80.3,80.36,21813.0,78.6279,78.6573,78.579,78.6377,21813.0
2024-09-10 13:50:00,80.35,80.7,80.34,80.7,26598.0,78.6279,78.9704,78.6182,78.9704,26598.0
2024-09-10 13:55:00,80.7,80.7,80.57,80.67,19165.0,78.9704,78.9704,78.8432,78.9411,19165.0
2024-09-10 14:00:00,80.68,80.7,80.44,80.46,44543.0,78.9509,78.9704,78.716,78.7356,44543.0
2024-09-10 14:05:00,80.45,80.52,80.41,80.51,47541.0,78.7258,78.7943,78.6867,78.7845,47541.0
2024-09-10 14:10:00,80.52,80.56,80.39,80.52,57533.0,78.7943,78.8334,78.6671,78.7943,57533.0
2024-09-10 14:15:00,80.55,80.59,80.42,80.43,35118.0,78.8237,78.8628,78.6964,78.7062,35118.0
2024-09-10 14:20:00,80.43,80.58,80.22,80.58,84185.0,78.7062,78.853,78.5007,78.853,84185.0
2024-09-10 14:25:00,80.61,80.75,80.53,80.59,35630.0,78.8824,79.0194,78.8041,78.8628,35630.0
2024-09-10 14:30:00,80.59,80.62,80.52,80.59,20381.0,78.8628,78.8922,78.7943,78.8628,20381.0
2024-09-10 14:35:00,80.62,80.71,80.58,80.61,18988.0,78.8922,78.9802,78.853,78.8824,18988.0
2024-09-10 14:40:00,80.6,80.6,80.46,80.56,64872.0,78.8726,78.8726,78.7356,78.8334,64872.0
2024-09-10 14:45:00,80.58,80.67,80.51,80.63,21567.0,78.853,78.9411,78.7845,78.9019,21567.0
2024-09-10 14:50:00,80.61,80.72,80.58,80.63,36666.0,78.8824,78.99,78.853,78.9019,36666.0
2024-09-10 14:55:00,80.63,80.8,80.59,80.69,75429.0,78.9019,79.0683,78.8628,78.9607,75429.0
2024-09-10 15:00:00,80.69,80.69,80.44,80.45,40550.0,78.9607,78.9607,78.716,78.7258,40550.0
2024-09-10 15:05:00,80.44,80.6,80.4,80.51,54464.0,78.716,78.8726,78.6769,78.7845,54464.0
2024-09-10 15:10:00,80.52,80.58,80.5,80.54,18419.0,78.7943,78.853,78.7747,78.8139,18419.0
2024-09-10 15:15:00,80.53,80.58,80.45,80.56,33248.0,78.8041,78.853,78.7258,78.8334,33248.0
2024-09-10 15:20:00,80.56,80.79,80.54,80.75,30503.0,78.8334,79.0585,78.8139,79.0194,30503.0
2024-09-10 15:25:00,80.75,80.83,80.69,80.81,56661.0,79.0194,79.0977,78.9607,79.0781,56661.0
2024-09-10 15:30:00,80.82,80.82,80.72,80.77,51821.0,79.0879,79.0879,78.99,79.0389,51821.0
2024-09-10 15:35:00,80.78,80.81,80.64,80.81,44625.0,79.0487,79.0781,78.9117,79.0781,44625.0
2024-09-10 15:40:00,80.81,80.96,80.76,80.89,54732.0,79.0781,79.2249,79.0292,79.1564,54732.0
2024-09-10 15:45:00,80.89,81.03,80.87,80.89,69095.0,79.1564,79.2934,79.1368,79.1564,69095.0
2024-09-10 15:50:00,80.91,80.92,80.66,80.78,108836.0,79.1759,79.1857,78.9313,79.0487,108836.0
2024-09-10 15:55:00,80.78,80.86,80.58,80.68,285985.0,79.0487,79.127,78.853,78.9509,285985.0
2024-09-11 09:30:00,80.27,80.93,80.1,80.53,83134.0,78.5497,79.1955,78.3833,78.8041,83134.0
2024-09-11 09:35:00,80.64,81.35,80.63,81.26,27787.0,78.9117,79.6065,78.9019,79.5184,27787.0
2024-09-11 09:40:00,81.24,81.45,80.7,80.87,39911.0,79.4989,79.7044,78.9704,79.1368,39911.0
2024-09-11 09:45:00,80.84,81.02,80.62,80.86,35362.0,79.1074,79.2836,78.8922,79.127,35362.0
2024-09-11 09:50:00,80.83,80.93,80.68,80.85,36350.0,79.0977,79.1955,78.9509,79.1172,36350.0
2024-09-11 09:55:00,80.79,80.89,80.39,80.44,31593.0,79.0585,79.1564,78.6671,78.716,31593.0
2024-09-11 10:00:00,80.51,80.65,80.33,80.5,37172.0,78.7845,78.9215,78.6084,78.7747,37172.0
2024-09-11 10:05:00,80.53,80.62,79.92,80.03,34425.0,78.8041,78.8922,78.2072,78.3148,34425.0
2024-09-11 10:10:00,79.99,79.99,79.32,79.43,134799.0,78.2757,78.2757,77.62,77.7277,134799.0
2024-09-11 10:15:00,79.46,79.58,79.27,79.28,66177.0,77.757,77.8744,77.5711,77.5809,66177.0
2024-09-11 10:20:00,79.33,79.47,79.22,79.33,48345.0,77.6298,77.7668,77.5222,77.6298,48345.0
2024-09-11 10:25:00,79.37,79.43,79.03,79.19,65222.0,77.6689,77.7277,77.3362,77.4928,65222.0
2024-09-11 10:30:00,79.14,79.34,79.05,79.31,42367.0,77.4439,77.6396,77.3558,77.6102,42367.0
2024-09-11 10:35:00,79.3,79.37,79.19,79.29,27636.0,77.6004,77.6689,77.4928,77.5907,27636.0
2024-09-11 10:40:00,79.3,79.43,79.12,79.18,29216.0,77.6004,77.7277,77.4243,77.483,29216.0
2024-09-11 10:45:00,79.16,79.26,79.09,79.26,32384.0,77.4634,77.5613,77.3949,77.5613,32384.0
2024-09-11 10:50:00,79.23,79.26,78.94,79.02,63302.0,77.5319,77.5613,77.2482,77.3264,63302.0
2024-09-11 10:55:00,79.04,79.3,79.03,79.29,54007.0,77.346,77.6004,77.3362,77.5907,54007.0
2024-09-11 11:00:00,79.26,79.41,78.82,78.85,69037.0,77.5613,77.7081,77.1307,77.1601,69037.0
2024-09-11 11:05:00,78.88,78.94,78.71,78.91,81279.0,77.1894,77.2482,77.0231,77.2188,81279.0
2024-09-11 11:10:00,78.91,79.15,78.72,79.08,80839.0,77.2188,77.4537,77.0329,77.3852,80839.0
2024-09-11 11:15:00,79.06,79.36,78.96,79.36,322151.0,77.3656,77.6592,77.2677,77.6592,322151.0
2024-09-11 11:20:00,79.36,79.74,79.35,79.68,51744.0,77.6592,78.031,77.6494,77.9723,51744.0
2024-09-11 11:25:00,79.67,79.87,79.6,79.73,59625.0,77.9625,78.1582,77.894,78.0212,59625.0
2024-09-11 11:30:00,79.73,79.74,79.51,79.65,73654.0,78.0212,78.031,77.8059,77.9429,73654.0
2024-09-11 11:35:00,79.62,79.66,79.4,79.57,43531.0,77.9136,77.9527,77.6983,77.8647,43531.0
2024-09-11 11:40:00,79.56,79.63,79.53,79.55,135677.0,77.8549,77.9234,77.8255,77.8451,135677.0
2024-09-11 11:45:00,79.6,79.75,79.35,79.41,51584.0,77.894,78.0408,77.6494,77.7081,51584.0
2024-09-11 11:50:00,79.38,79.66,79.37,79.52,21158.0,77.6787,77.9527,77.6689,77.8157,21158.0
2024-09-11 11:55:00,79.5,79.58,79.41,79.44,65015.0,77.7962,77.8744,77.7081,77.7374,65015.0
2024-09-11 12:00:00,79.42,79.45,79.32,79.45,31131.0,77.7179,77.7472,77.62,77.7472,31131.0
2024-09-11 12:05:00,79.42,79.54,79.33,79.4,45129.0,77.7179,77.8353,77.6298,77.6983,45129.0
2024-09-11 12:10:00,79.41,79.49,79.27,79.35,32552.0,77.7081,77.7864,77.5711,77.6494,32552.0
2024-09-11 12:15:00,79.35,79.35,79.22,79.33,47691.0,77.6494,77.6494,77.5222,77.6298,47691.0
2024-09-11 12:20:00,79.34,79.45,79.26,79.37,38276.0,77.6396,77.7472,77.5613,77.6689,38276.0
2024-09-11 12:25:00,79.37,79.43,79.34,79.4,25622.0,77.6689,77.7277,77.6396,77.6983,25622.0
2024-09-11 12:30:00,79.4,79.48,79.33,79.42,17069.0,77.6983,77.7766,77.6298,77.7179,17069.0
2024-09-11 12:35:00,79.42,79.43,79.33,79.39,16716.0,77.7179,77.7277,77.6298,77.6885,16716.0
2024-09-11 12:40:00,79.41,79.51,79.38,79.49,18412.0,77.7081,77.8059,77.6787,77.7864,18412.0
2024-09-11 12:45:00,79.51,79.6,79.46,79.58,41774.0,77.8059,77.894,77.757,77.8744,41774.0
2024-09-11 12:50:00,79.59,79.66,79.46,79.52,25424.0,77.8842,77.9527,77.757,77.8157,25424.0
2024-09-11 12:55:00,79.54,79.62,79.49,79.52,44085.0,77.8353,77.9136,77.7864,77.8157,44085.0
2024-09-11 13:00:00,79.53,79.62,79.49,79.53,25501.0,77.8255,77.9136,77.7864,77.8255,25501.0
2024-09-11 13:05:00,79.5,79.61,79.47,79.53,29266.0,77.7962,77.9038,77.7668,77.8255,29266.0
2024-09-11 13:10:00,79.53,79.79,79.51,79.77,46329.0,77.8255,78.0799,77.8059,78.0604,46329.0
2024-09-11 13:15:00,79.76,79.81,79.52,79.61,33064.0,78.0506,78.0995,77.8157,77.9038,33064.0
2024-09-11 13:20:00,79.55,79.64,79.47,79.58,41519.0,77.8451,77.9332,77.7668,77.8744,41519.0
2024-09-11 13:25:00,79.56,79.84,79.54,79.73,57909.0,77.8549,78.1289,77.8353,78.0212,57909.0
2024-09-11 13:30:00,79.76,79.8,79.64,79.76,32897.0,78.0506,78.0897,77.9332,78.0506,32897.0
2024-09-11 13:35:00,79.79,79.79,79.68,79.75,21824.0,78.0799,78.0799,77.9723,78.0408,21824.0
2024-09-11 13:40:00,79.75,80.02,79.74,80.0,33670.0,78.0408,78.305,78.031,78.2854,33670.0
2024-09-11 13:45:00,79.98,80.0,79.91,80.0,24025.0,78.2659,78.2854,78.1974,78.2854,24025.0
2024-09-11 13:50:00,79.98,80.09,79.94,79.99,27065.0,78.2659,78.3735,78.2267,78.2757,27065.0
2024-09-11 13:55:00,79.99,80.02,79.89,79.98,27495.0,78.2757,78.305,78.1778,78.2659,27495.0
2024-09-11 14:00:00,79.98,80.0,79.85,79.93,31302.0,78.2659,78.2854,78.1387,78.2169,31302.0
2024-09-11 14:05:00,79.92,79.97,79.8,79.84,38177.0,78.2072,78.2561,78.0897,78.1289,38177.0
2024-09-11 14:10:00,79.82,79.86,79.71,79.74,36032.0,78.1093,78.1484,78.0017,78.031,36032.0
2024-09-11 14:15:00,79.7,79.81,79.63,79.77,57364.0,77.9919,78.0995,77.9234,78.0604,57364.0
2024-09-11 14:20:00,79.75,79.98,79.7,79.97,29530.0,78.0408,78.2659,77.9919,78.2561,29530.0
2024-09-11 14:25:00,79.98,80.11,79.96,80.09,36369.0,78.2659,78.3931,78.2463,78.3735,36369.0
2024-09-11 14:30:00,80.1,80.18,80.02,80.13,23799.0,78.3833,78.4616,78.305,78.4127,23799.0
2024-09-11 14:35:00,80.14,80.29,80.08,80.24,33329.0,78.4224,78.5692,78.3637,78.5203,33329.0
2024-09-11 14:40:00,80.29,80.56,80.27,80.46,71799.0,78.5692,78.8334,78.5497,78.7356,71799.0
2024-09-11 14:45:00,80.48,80.48,80.1,80.2,47290.0,78.7552,78.7552,78.3833,78.4812,47290.0
2024-09-11 14:50:00,80.2,80.25,80.05,80.05,74795.0,78.4812,78.5301,78.3344,78.3344,74795.0
2024-09-11 14:55:00,80.03,80.19,80.03,80.07,32088.0,78.3148,78.4714,78.3148,78.3539,32088.0
2024-09-11 15:00:00,80.06,80.1,79.95,80.03,41123.0,78.3442,78.3833,78.2365,78.3148,41123.0
2024-09-11 15:05:00,80.01,80.07,79.91,79.94,37231.0,78.2952,78.3539,78.1974,78.2267,37231.0
2024-09-11 15:10:00,79.94,80.1,79.94,80.08,33270.0,78.2267,78.3833,78.2267,78.3637,33270.0
2024-09-11 15:15:00,80.05,80.19,80.05,80.15,34353.0,78.3344,78.4714,78.3344,78.4322,34353.0
2024-09-11 15:20:00,80.15,80.39,80.14,80.29,48734.0,78.4322,78.6671,78.4224,78.5692,48734.0
2024-09-11 15:25:00,80.29,80.39,80.24,80.37,38477.0,78.5692,78.6671,78.5203,78.6475,38477.0
2024-09-11 15:30:00,80.38,80.49,80.32,80.39,53987.0,78.6573,78.7649,78.5986,78.6671,53987.0
2024-09-11 15:35:00,80.4,80.49,80.17,80.24,82031.0,78.6769,78.7649,78.4518,78.5203,82031.0
2024-09-11 15:40:00,80.25,80.44,80.25,80.44,50812.0,78.5301,78.716,78.5301,78.716,50812.0
2024-09-11 15:45:00,80.42,80.53,80.34,80.48,61897.0,78.6964,78.8041,78.6182,78.7552,61897.0
2024-09-11 15:50:00,80.47,80.48,80.18,80.42,105175.0,78.7454,78.7552,78.4616,78.6964,105175.0
2024-09-11 15:55:00,80.41,80.57,80.39,80.57,264810.0,78.6867,78.8432,78.6671,78.8432,264810.0
2024-09-12 09:30:00,80.79,81.17,80.31,80.56,50440.0,79.0585,79.4304,78.5888,78.8334,50440.0
2024-09-12 09:35:00,80.44,81.05,80.4,80.8,89119.0,78.716,79.3129,78.6769,79.0683,89119.0
2024-09-12 09:40:00,80.8,81.14,80.74,80.94,31873.0,79.0683,79.401,79.0096,79.2053,31873.0
2024-09-12 09:45:00,80.95,81.4,80.92,81.14,75120.0,79.2151,79.6554,79.1857,79.401,75120.0
2024-09-12 09:50:00,81.09,81.09,80.68,81.01,57289.0,79.3521,79.3521,78.9509,79.2738,57289.0
2024-09-12 09:55:00,80.98,81.4,80.98,81.02,58543.0,79.2444,79.6554,79.2444,79.2836,58543.0
2024-09-12 10:00:00,80.96,81.46,80.9,81.39,32544.0,79.2249,79.7141,79.1662,79.6456,32544.0
2024-09-12 10:05:00,81.39,81.62,81.3,81.62,35602.0,79.6456,79.8707,79.5576,79.8707,35602.0
2024-09-12 10:10:00,81.67,82.08,81.53,81.98,61593.0,79.9196,80.3209,79.7826,80.223,61593.0
2024-09-12 10:15:00,82.04,82.77,81.96,82.69,86780.0,80.2817,80.9961,80.2034,80.9178,86780.0
2024-09-12 10:20:00,82.7,82.91,82.63,82.74,110524.0,80.9276,81.1331,80.8591,80.9667,110524.0
2024-09-12 10:25:00,82.76,82.79,82.44,82.58,65477.0,80.9863,81.0156,80.6731,80.8101,65477.0
2024-09-12 10:30:00,82.5,82.66,82.38,82.65,26987.0,80.7319,80.8884,80.6144,80.8786,26987.0
2024-09-12 10:35:00,82.69,82.75,82.45,82.62,27035.0,80.9178,80.9765,80.6829,80.8493,27035.0
2024-09-12 10:40:00,82.63,82.76,82.58,82.62,44128.0,80.8591,80.9863,80.8101,80.8493,44128.0
2024-09-12 10:45:00,82.66,83.3,82.63,83.2,84242.0,80.8884,81.5147,80.8591,81.4169,84242.0
2024-09-12 10:50:00,83.2,83.33,83.08,83.19,39434.0,81.4169,81.5441,81.2994,81.4071,39434.0
2024-09-12 10:55:00,83.21,83.53,83.2,83.44,35686.0,81.4266,81.7398,81.4169,81.6517,35686.0
2024-09-12 11:00:00,83.44,83.73,83.3,83.6,55068.0,81.6517,81.9355,81.5147,81.8083,55068.0
2024-09-12 11:05:00,83.57,83.73,83.52,83.66,23965.0,81.7789,81.9355,81.73,81.867,23965.0
2024-09-12 11:10:00,83.65,83.73,83.45,83.47,37166.0,81.8572,81.9355,81.6615,81.6811,37166.0
2024-09-12 11:15:00,83.5,83.61,83.17,83.28,28257.0,81.7104,81.8181,81.3875,81.4951,28257.0
2024-09-12 11:20:00,83.27,83.28,82.97,83.07,30118.0,81.4854,81.4951,81.1918,81.2896,30118.0
2024-09-12 11:25:00,83.08,83.17,82.99,83.02,19827.0,81.2994,81.3875,81.2114,81.2407,19827.0
2024-09-12 11:30:00,83.0,83.35,83.0,83.34,37262.0,81.2211,81.5636,81.2211,81.5539,37262.0
2024-09-12 11:35:00,83.34,83.6,83.17,83.25,85574.0,81.5539,81.8083,81.3875,81.4658,85574.0
2024-09-12 11:40:00,83.29,83.42,83.22,83.3,21506.0,81.5049,81.6321,81.4364,81.5147,21506.0
2024-09-12 11:45:00,83.34,83.62,83.32,83.56,29783.0,81.5539,81.8279,81.5343,81.7691,29783.0
2024-09-12 11:50:00,83.55,83.87,83.54,83.81,77641.0,81.7594,82.0725,81.7496,82.0138,77641.0
2024-09-12 11:55:00,83.81,83.88,83.63,83.67,56052.0,82.0138,82.0823,81.8376,81.8768,56052.0
2024-09-12 12:00:00,83.68,83.69,83.4,83.54,24779.0,81.8866,81.8964,81.6126,81.7496,24779.0
2024-09-12 12:05:00,83.54,83.77,83.49,83.65,28573.0,81.7496,81.9746,81.7006,81.8572,28573.0
2024-09-12 12:10:00,83.64,83.71,83.49,83.58,19304.0,81.8474,81.9159,81.7006,81.7887,19304.0
2024-09-12 12:15:00,83.6,83.6,83.4,83.43,32548.0,81.8083,81.8083,81.6126,81.6419,32548.0
2024-09-12 12:20:00,83.42,83.48,83.27,83.27,15666.0,81.6321,81.6909,81.4854,81.4854,15666.0
2024-09-12 12:25:00,83.3,83.34,83.22,83.23,13456.0,81.5147,81.5539,81.4364,81.4462,13456.0
2024-09-12 12:30:00,83.21,83.36,83.05,83.07,33852.0,81.4266,81.5734,81.2701,81.2896,33852.0
2024-09-12 12:35:00,83.05,83.21,83.05,83.12,16323.0,81.2701,81.4266,81.2701,81.3386,16323.0
2024-09-12 12:40:00,83.1,83.25,83.01,83.25,33149.0,81.319,81.4658,81.2309,81.4658,33149.0
2024-09-12 12:45:00,83.25,83.25,83.07,83.09,14128.0,81.4658,81.4658,81.2896,81.3092,14128.0
2024-09-12 12:50:00,83.07,83.11,82.97,82.98,13952.0,81.2896,81.3288,81.1918,81.2016,13952.0
2024-09-12 12:55:00,82.98,83.07,82.93,83.07,22786.0,81.2016,81.2896,81.1526,81.2896,22786.0
2024-09-12 13:00:00,83.08,83.08,82.88,83.02,29609.0,81.2994,81.2994,81.1037,81.2407,29609.0
2024-09-12 13:05:00,83.05,83.06,82.96,82.97,5963.0,81.2701,81.2799,81.182,81.1918,5963.0
2024-09-12 13:10:00,82.98,83.19,82.98,83.03,26943.0,81.2016,81.4071,81.2016,81.2505,26943.0
2024-09-12 13:15:00,83.04,83.12,83.02,83.09,10330.0,81.2603,81.3386,81.2407,81.3092,10330.0
2024-09-12 13:20:00,83.1,83.33,83.09,83.32,9818.0,81.319,81.5441,81.3092,81.5343,9818.0
2024-09-12 13:25:00,83.35,83.43,83.27,83.43,13402.0,81.5636,81.6419,81.4854,81.6419,13402.0
2024-09-12 13:30:00,83.45,83.53,83.32,83.32,26043.0,81.6615,81.7398,81.5343,81.5343,26043.0
2024-09-12 13:35:00,83.34,83.56,83.32,83.44,20512.0,81.5539,81.7691,81.5343,81.6517,20512.0
2024-09-12 13:40:00,83.47,83.57,83.46,83.51,15067.0,81.6811,81.7789,81.6713,81.7202,15067.0
2024-09-12 13:45:00,83.53,83.6,83.51,83.53,11777.0,81.7398,81.8083,81.7202,81.7398,11777.0
2024-09-12 13:50:00,83.53,83.66,83.53,83.64,17244.0,81.7398,81.867,81.7398,81.8474,17244.0
2024-09-12 13:55:00,83.66,83.7,83.58,83.58,22349.0,81.867,81.9061,81.7887,81.7887,22349.0
2024-09-12 14:00:00,83.58,83.78,83.46,83.78,49410.0,81.7887,81.9844,81.6713,81.9844,49410.0
2024-09-12 14:05:00,83.77,83.87,83.7,83.87,59991.0,81.9746,82.0725,81.9061,82.0725,59991.0
2024-09-12 14:10:00,83.86,84.1,83.82,84.04,58892.0,82.0627,82.2976,82.0236,82.2389,58892.0
2024-09-12 14:15:00,84.04,84.1,83.97,84.07,43809.0,82.2389,82.2976,82.1704,82.2682,43809.0
2024-09-12 14:20:00,84.1,84.2,83.98,84.07,44205.0,82.2976,82.3954,82.1801,82.2682,44205.0
2024-09-12 14:25:00,84.07,84.07,83.96,84.06,18853.0,82.2682,82.2682,82.1606,82.2584,18853.0
2024-09-12 14:30:00,84.03,84.25,84.03,84.23,52589.0,82.2291,82.4444,82.2291,82.4248,52589.0
2024-09-12 14:35:00,84.23,84.27,83.78,83.78,47917.0,82.4248,82.4639,81.9844,81.9844,47917.0
2024-09-12 14:40:00,83.75,83.91,83.56,83.56,31022.0,81.9551,82.1116,81.7691,81.7691,31022.0
2024-09-12 14:45:00,83.55,83.64,83.48,83.53,58135.0,81.7594,81.8474,81.6909,81.7398,58135.0
2024-09-12 14:50:00,83.55,83.57,83.25,83.29,44320.0,81.7594,81.7789,81.4658,81.5049,44320.0
2024-09-12 14:55:00,83.3,83.42,83.25,83.37,25644.0,81.5147,81.6321,81.4658,81.5832,25644.0
2024-09-12 15:00:00,83.39,83.5,83.3,83.36,39011.0,81.6028,81.7104,81.5147,81.5734,39011.0
2024-09-12 15:05:00,83.35,83.49,83.35,83.42,11057.0,81.5636,81.7006,81.5636,81.6321,11057.0
2024-09-12 15:10:00,83.4,83.55,83.33,83.53,13363.0,81.6126,81.7594,81.5441,81.7398,13363.0
2024-09-12 15:15:00,83.55,83.6,83.36,83.42,21962.0,81.7594,81.8083,81.5734,81.6321,21962.0
2024-09-12 15:20:00,83.45,83.58,83.44,83.56,25714.0,81.6615,81.7887,81.6517,81.7691,25714.0
2024-09-12 15:25:00,83.57,83.65,83.43,83.45,25961.0,81.7789,81.8572,81.6419,81.6615,25961.0
2024-09-12 15:30:00,83.41,83.44,83.27,83.34,32360.0,81.6224,81.6517,81.4854,81.5539,32360.0
2024-09-12 15:35:00,83.34,83.36,83.13,83.13,43158.0,81.5539,81.5734,81.3484,81.3484,43158.0
2024-09-12 15:40:00,83.15,83.29,83.12,83.26,53137.0,81.3679,81.5049,81.3386,81.4756,53137.0
2024-09-12 15:45:00,83.23,83.3,83.18,83.22,54039.0,81.4462,81.5147,81.3973,81.4364,54039.0
2024-09-12 15:50:00,83.22,83.25,82.96,83.11,121248.0,81.4364,81.4658,81.182,81.3288,121248.0
2024-09-12 15:55:00,83.09,83.23,82.99,83.22,273871.0,81.3092,81.4462,81.2114,81.4364,273871.0
2024-09-13 09:30:00,84.67,85.38,84.0,85.16,147213.0,82.8554,83.5501,82.1997,83.3349,147213.0
2024-09-13 09:35:00,85.24,85.25,84.38,84.62,126025.0,83.4131,83.4229,82.5716,82.8064,126025.0
2024-09-13 09:40:00,84.57,84.75,84.08,84.39,80358.0,82.7575,82.9336,82.278,82.5814,80358.0
2024-09-13 09:45:00,84.5,85.38,84.45,85.3,82352.0,82.689,83.5501,82.6401,83.4719,82352.0
2024-09-13 09:50:00,85.29,85.34,85.0,85.15,77687.0,83.4621,83.511,83.1783,83.3251,77687.0
2024-09-13 09:55:00,85.15,85.62,85.15,85.62,90100.0,83.3251,83.785,83.3251,83.785,90100.0
2024-09-13 10:00:00,85.65,85.78,85.32,85.47,92507.0,83.8143,83.9416,83.4914,83.6382,92507.0
2024-09-13 10:05:00,85.58,86.02,85.46,85.81,118035.0,83.7458,84.1764,83.6284,83.9709,118035.0
2024-09-13 10:10:00,85.85,85.92,85.41,85.43,56552.0,84.0101,84.0786,83.5795,83.5991,56552.0
2024-09-13 10:15:00,85.44,85.91,85.41,85.86,38260.0,83.6088,84.0688,83.5795,84.0198,38260.0
2024-09-13 10:20:00,85.85,85.86,85.61,85.73,36741.0,84.0101,84.0198,83.7752,83.8926,36741.0
2024-09-13 10:25:00,85.73,85.85,85.59,85.68,65851.0,83.8926,84.0101,83.7556,83.8437,65851.0
2024-09-13 10:30:00,85.7,85.87,85.58,85.74,58641.0,83.8633,84.0296,83.7458,83.9024,58641.0
2024-09-13 10:35:00,85.71,86.01,85.69,85.96,46298.0,83.8731,84.1666,83.8535,84.1177,46298.0
2024-09-13 10:40:00,85.96,86.15,85.8,86.15,41384.0,84.1177,84.3036,83.9611,84.3036,41384.0
2024-09-13 10:45:00,86.11,86.29,86.04,86.07,47382.0,84.2645,84.4406,84.196,84.2253,47382.0
2024-09-13 10:50:00,86.04,86.08,85.84,85.85,30071.0,84.196,84.2351,84.0003,84.0101,30071.0
2024-09-13 10:55:00,85.86,85.86,85.53,85.69,61191.0,84.0198,84.0198,83.6969,83.8535,61191.0
2024-09-13 11:00:00,85.7,85.76,85.47,85.52,35526.0,83.8633,83.922,83.6382,83.6871,35526.0
2024-09-13 11:05:00,85.51,85.6,85.47,85.56,33580.0,83.6773,83.7654,83.6382,83.7263,33580.0
2024-09-13 11:10:00,85.55,85.63,85.5,85.56,22001.0,83.7165,83.7948,83.6676,83.7263,22001.0
2024-09-13 11:15:00,85.53,85.75,85.53,85.55,27429.0,83.6969,83.9122,83.6969,83.7165,27429.0
2024-09-13 11:20:00,85.58,85.71,85.54,85.71,22241.0,83.7458,83.8731,83.7067,83.8731,22241.0
2024-09-13 11:25:00,85.71,85.71,85.5,85.52,23031.0,83.8731,83.8731,83.6676,83.6871,23031.0
2024-09-13 11:30:00,85.52,85.62,85.27,85.4,27369.0,83.6871,83.785,83.4425,83.5697,27369.0
2024-09-13 11:35:00,85.42,85.55,85.34,85.55,33576.0,83.5893,83.7165,83.511,83.7165,33576.0
2024-09-13 11:40:00,85.55,85.81,85.5,85.69,27989.0,83.7165,83.9709,83.6676,83.8535,27989.0
2024-09-13 11:45:00,85.7,85.78,85.63,85.65,20416.0,83.8633,83.9416,83.7948,83.8143,20416.0
2024-09-13 11:50:00,85.64,85.78,85.59,85.59,15776.0,83.8046,83.9416,83.7556,83.7556,15776.0
2024-09-13 11:55:00,85.61,85.65,85.42,85.45,21081.0,83.7752,83.8143,83.5893,83.6186,21081.0
2024-09-13 12:00:00,85.45,85.5,85.36,85.44,17180.0,83.6186,83.6676,83.5306,83.6088,17180.0
2024-09-13 12:05:00,85.44,85.5,85.31,85.42,20183.0,83.6088,83.6676,83.4816,83.5893,20183.0
2024-09-13 12:10:00,85.42,85.58,85.38,85.42,16341.0,83.5893,83.7458,83.5501,83.5893,16341.0
2024-09-13 12:15:00,85.4,85.48,85.35,85.42,41170.0,83.5697,83.648,83.5208,83.5893,41170.0
2024-09-13 12:20:00,85.43,85.59,85.34,85.34,19773.0,83.5991,83.7556,83.511,83.511,19773.0
2024-09-13 12:25:00,85.35,85.43,85.28,85.37,21752.0,83.5208,83.5991,83.4523,83.5404,21752.0
2024-09-13 12:30:00,85.37,85.38,85.29,85.31,19020.0,83.5404,83.5501,83.4621,83.4816,19020.0
2024-09-13 12:35:00,85.3,85.37,85.13,85.16,27821.0,83.4719,83.5404,83.3055,83.3349,27821.0
2024-09-13 12:40:00,85.16,85.16,84.9,84.93,31598.0,83.3349,83.3349,83.0804,83.1098,31598.0
2024-09-13 12:45:00,84.93,85.01,84.84,84.84,14770.0,83.1098,83.1881,83.0217,83.0217,14770.0
2024-09-13 12:50:00,84.82,85.0,84.81,85.0,20170.0,83.0021,83.1783,82.9924,83.1783,20170.0
2024-09-13 12:55:00,85.0,85.02,84.77,84.81,31145.0,83.1783,83.1979,82.9532,82.9924,31145.0
2024-09-13 13:00:00,84.82,84.98,84.75,84.89,27654.0,83.0021,83.1587,82.9336,83.0706,27654.0
2024-09-13 13:05:00,84.88,85.17,84.87,85.08,20057.0,83.0609,83.3446,83.0511,83.2566,20057.0
2024-09-13 13:10:00,85.09,85.21,85.08,85.21,9570.0,83.2664,83.3838,83.2566,83.3838,9570.0
2024-09-13 13:15:00,85.22,85.22,85.12,85.16,9034.0,83.3936,83.3936,83.2957,83.3349,9034.0
2024-09-13 13:20:00,85.17,85.21,85.09,85.14,12143.0,83.3446,83.3838,83.2664,83.3153,12143.0
2024-09-13 13:25:00,85.14,85.28,85.14,85.21,14559.0,83.3153,83.4523,83.3153,83.3838,14559.0
2024-09-13 13:30:00,85.22,85.41,85.22,85.39,13964.0,83.3936,83.5795,83.3936,83.5599,13964.0
2024-09-13 13:35:00,85.39,85.43,85.29,85.4,24471.0,83.5599,83.5991,83.4621,83.5697,24471.0
2024-09-13 13:40:00,85.41,85.44,85.33,85.4,13955.0,83.5795,83.6088,83.5012,83.5697,13955.0
2024-09-13 13:45:00,85.38,85.49,85.29,85.32,19494.0,83.5501,83.6578,83.4621,83.4914,19494.0
2024-09-13 13:50:00,85.32,85.34,85.23,85.26,17432.0,83.4914,83.511,83.4034,83.4327,17432.0
2024-09-13 13:55:00,85.25,85.3,85.17,85.2,16885.0,83.4229,83.4719,83.3446,83.374,16885.0
2024-09-13 14:00:00,85.22,85.22,84.89,84.96,32235.0,83.3936,83.3936,83.0706,83.1391,32235.0
2024-09-13 14:05:00,84.96,85.03,84.88,84.91,13023.0,83.1391,83.2076,83.0609,83.0902,13023.0
2024-09-13 14:10:00,84.91,84.95,84.76,84.76,10085.0,83.0902,83.1294,82.9434,82.9434,10085.0
2024-09-13 14:15:00,84.76,84.84,84.74,84.8,9773.0,82.9434,83.0217,82.9239,82.9826,9773.0
2024-09-13 14:20:00,84.79,84.84,84.63,84.7,13542.0,82.9728,83.0217,82.8162,82.8847,13542.0
2024-09-13 14:25:00,84.64,84.68,84.58,84.63,18615.0,82.826,82.8651,82.7673,82.8162,18615.0
2024-09-13 14:30:00,84.62,84.65,84.55,84.56,14434.0,82.8064,82.8358,82.7379,82.7477,14434.0
2024-09-13 14:35:00,84.58,84.65,84.53,84.65,11353.0,82.7673,82.8358,82.7184,82.8358,11353.0
2024-09-13 14:40:00,84.64,84.73,84.59,84.67,12888.0,82.826,82.9141,82.7771,82.8554,12888.0
2024-09-13 14:45:00,84.67,84.75,84.67,84.7,10364.0,82.8554,82.9336,82.8554,82.8847,10364.0
2024-09-13 14:50:00,84.71,84.71,84.61,84.68,11474.0,82.8945,82.8945,82.7966,82.8651,11474.0
2024-09-13 14:55:00,84.69,84.78,84.67,84.74,11899.0,82.8749,82.963,82.8554,82.9239,11899.0
2024-09-13 15:00:00,84.73,84.78,84.64,84.68,13746.0,82.9141,82.963,82.826,82.8651,13746.0
2024-09-13 15:05:00,84.7,84.71,84.58,84.62,14969.0,82.8847,82.8945,82.7673,82.8064,14969.0
2024-09-13 15:10:00,84.62,84.64,84.56,84.64,15067.0,82.8064,82.826,82.7477,82.826,15067.0
2024-09-13 15:15:00,84.63,84.72,84.62,84.67,14407.0,82.8162,82.9043,82.8064,82.8554,14407.0
2024-09-13 15:20:00,84.67,84.71,84.65,84.7,11922.0,82.8554,82.8945,82.8358,82.8847,11922.0
2024-09-13 15:25:00,84.69,84.73,84.54,84.59,16435.0,82.8749,82.9141,82.7281,82.7771,16435.0
2024-09-13 15:30:00,84.57,84.74,84.52,84.72,26549.0,82.7575,82.9239,82.7086,82.9043,26549.0
2024-09-13 15:35:00,84.71,84.73,84.51,84.55,27231.0,82.8945,82.9141,82.6988,82.7379,27231.0
2024-09-13 15:40:00,84.54,84.61,84.46,84.52,34815.0,82.7281,82.7966,82.6499,82.7086,34815.0
2024-09-13 15:45:00,84.54,84.69,84.5,84.65,42478.0,82.7281,82.8749,82.689,82.8358,42478.0
2024-09-13 15:50:00,84.65,84.78,84.56,84.59,94053.0,82.8358,82.963,82.7477,82.7771,94053.0
2024-09-13 15:55:00,84.62,84.86,84.61,84.75,247953.0,82.8064,83.0413,82.7966,82.9336,247953.0
2024-09-16 09:30:00,85.0,85.9,85.0,85.76,93436.0,83.1783,84.059,83.1783,83.922,93436.0
2024-09-16 09:35:00,85.77,86.25,85.74,85.98,30156.0,83.9318,84.4015,83.9024,84.1373,30156.0
2024-09-16 09:40:00,85.93,86.04,85.61,85.61,27463.0,84.0883,84.196,83.7752,83.7752,27463.0
2024-09-16 09:45:00,85.6,85.8,85.47,85.8,50288.0,83.7654,83.9611,83.6382,83.9611,50288.0
2024-09-16 09:50:00,85.81,85.95,85.45,85.49,40112.0,83.9709,84.1079,83.6186,83.6578,40112.0
2024-09-16 09:55:00,85.5,86.21,85.42,86.12,232513.0,83.6676,84.3623,83.5893,84.2743,232513.0
2024-09-16 10:00:00,86.13,86.19,85.98,86.14,37801.0,84.2841,84.3428,84.1373,84.2938,37801.0
2024-09-16 10:05:00,86.2,86.2,85.96,86.1,47247.0,84.3526,84.3526,84.1177,84.2547,47247.0
2024-09-16 10:10:00,86.04,86.12,85.94,85.98,63614.0,84.196,84.2743,84.0981,84.1373,63614.0
2024-09-16 10:15:00,85.98,85.98,85.37,85.55,48388.0,84.1373,84.1373,83.5404,83.7165,48388.0
2024-09-16 10:20:00,85.57,85.65,85.34,85.37,40871.0,83.7361,83.8143,83.511,83.5404,40871.0
2024-09-16 10:25:00,85.33,85.4,85.06,85.08,36751.0,83.5012,83.5697,83.237,83.2566,36751.0
2024-09-16 10:30:00,85.08,85.09,84.87,84.95,39774.0,83.2566,83.2664,83.0511,83.1294,39774.0
2024-09-16 10:35:00,85.01,85.32,84.96,85.27,23293.0,83.1881,83.4914,83.1391,83.4425,23293.0
2024-09-16 10:40:00,85.27,85.31,85.12,85.26,13550.0,83.4425,83.4816,83.2957,83.4327,13550.0
2024-09-16 10:45:00,85.25,85.45,85.21,85.38,26639.0,83.4229,83.6186,83.3838,83.5501,26639.0
2024-09-16 10:50:00,85.37,85.45,85.23,85.38,20454.0,83.5404,83.6186,83.4034,83.5501,20454.0
2024-09-16 10:55:00,85.39,85.5,85.31,85.47,13225.0,83.5599,83.6676,83.4816,83.6382,13225.0
2024-09-16 11:00:00,85.47,85.47,85.32,85.34,12678.0,83.6382,83.6382,83.4914,83.511,12678.0
2024-09-16 11:05:00,85.39,85.59,85.34,85.58,18994.0,83.5599,83.7556,83.511,83.7458,18994.0
2024-09-16 11:10:00,85.57,85.71,85.5,85.52,15490.0,83.7361,83.8731,83.6676,83.6871,15490.0
2024-09-16 11:15:00,85.5,85.57,85.35,85.38,19532.0,83.6676,83.7361,83.5208,83.5501,19532.0
2024-09-16 11:20:00,85.34,85.39,85.12,85.23,18531.0,83.511,83.5599,83.2957,83.4034,18531.0
2024-09-16 11:25:00,85.25,85.26,85.01,85.07,15631.0,83.4229,83.4327,83.1881,83.2468,15631.0
2024-09-16 11:30:00,85.07,85.22,85.07,85.16,16766.0,83.2468,83.3936,83.2468,83.3349,16766.0
2024-09-16 11:35:00,85.16,85.18,84.95,84.98,31553.0,83.3349,83.3544,83.1294,83.1587,31553.0
2024-09-16 11:40:00,84.96,85.06,84.87,85.03,26209.0,83.1391,83.237,83.0511,83.2076,26209.0
2024-09-16 11:45:00,85.02,85.04,84.91,85.0,24399.0,83.1979,83.2174,83.0902,83.1783,24399.0
2024-09-16 11:50:00,85.0,85.14,84.82,84.85,91228.0,83.1783,83.3153,83.0021,83.0315,91228.0
2024-09-16 11:55:00,84.88,84.99,84.8,84.86,25287.0,83.0609,83.1685,82.9826,83.0413,25287.0
2024-09-16 12:00:00,84.84,84.85,84.65,84.67,20767.0,83.0217,83.0315,82.8358,82.8554,20767.0
2024-09-16 12:05:00,84.64,84.9,84.64,84.88,13256.0,82.826,83.0804,82.826,83.0609,13256.0
2024-09-16 12:10:00,84.88,84.97,84.79,84.86,20756.0,83.0609,83.1489,82.9728,83.0413,20756.0
2024-09-16 12:15:00,84.88,85.05,84.76,84.86,18548.0,83.0609,83.2272,82.9434,83.0413,18548.0
2024-09-16 12:20:00,84.89,84.93,84.8,84.83,19550.0,83.0706,83.1098,82.9826,83.0119,19550.0
2024-09-16 12:25:00,84.82,85.02,84.82,84.87,18314.0,83.0021,83.1979,83.0021,83.0511,18314.0
2024-09-16 12:30:00,84.88,84.88,84.77,84.84,17430.0,83.0609,83.0609,82.9532,83.0217,17430.0
2024-09-16 12:35:00,84.83,85.15,84.83,85.12,22114.0,83.0119,83.3251,83.0119,83.2957,22114.0
2024-09-16 12:40:00,85.12,85.29,85.07,85.16,34879.0,83.2957,83.4621,83.2468,83.3349,34879.0
2024-09-16 12:45:00,85.14,85.17,84.91,84.95,21247.0,83.3153,83.3446,83.0902,83.1294,21247.0
2024-09-16 12:50:00,84.97,85.23,84.96,85.23,19482.0,83.1489,83.4034,83.1391,83.4034,19482.0
2024-09-16 12:55:00,85.23,85.31,85.17,85.17,22443.0,83.4034,83.4816,83.3446,83.3446,22443.0
2024-09-16 13:00:00,85.22,85.25,85.16,85.25,25142.0,83.3936,83.4229,83.3349,83.4229,25142.0
2024-09-16 13:05:00,85.28,85.28,85.06,85.06,22224.0,83.4523,83.4523,83.237,83.237,22224.0
2024-09-16 13:10:00,85.05,85.08,84.96,85.0,18907.0,83.2272,83.2566,83.1391,83.1783,18907.0
2024-09-16 13:15:00,85.0,85.13,85.0,85.09,27977.0,83.1783,83.3055,83.1783,83.2664,27977.0
2024-09-16 13:20:00,85.09,85.09,84.95,85.01,30265.0,83.2664,83.2664,83.1294,83.1881,30265.0
2024-09-16 13:25:00,85.01,85.03,84.87,84.95,13422.0,83.1881,83.2076,83.0511,83.1294,13422.0
2024-09-16 13:30:00,84.97,85.09,84.95,85.09,15750.0,83.1489,83.2664,83.1294,83.2664,15750.0
2024-09-16 13:35:00,85.09,85.16,84.98,85.12,18951.0,83.2664,83.3349,83.1587,83.2957,18951.0
2024-09-16 13:40:00,85.12,85.13,85.01,85.06,15736.0,83.2957,83.3055,83.1881,83.237,15736.0
2024-09-16 13:45:00,85.05,85.05,84.92,85.03,14798.0,83.2272,83.2272,83.1,83.2076,14798.0
2024-09-16 13:50:00,85.03,85.04,84.94,84.98,8445.0,83.2076,83.2174,83.1196,83.1587,8445.0
2024-09-16 13:55:00,84.98,85.12,84.95,85.12,16304.0,83.1587,83.2957,83.1294,83.2957,16304.0
2024-09-16 14:00:00,85.09,85.29,85.09,85.2,36886.0,83.2664,83.4621,83.2664,83.374,36886.0
2024-09-16 14:05:00,85.19,85.24,85.1,85.23,20480.0,83.3642,83.4131,83.2761,83.4034,20480.0
2024-09-16 14:10:00,85.24,85.26,85.16,85.19,19296.0,83.4131,83.4327,83.3349,83.3642,19296.0
2024-09-16 14:15:00,85.2,85.27,85.18,85.25,14480.0,83.374,83.4425,83.3544,83.4229,14480.0
2024-09-16 14:20:00,85.25,85.31,85.23,85.27,15599.0,83.4229,83.4816,83.4034,83.4425,15599.0
2024-09-16 14:25:00,85.28,85.52,85.28,85.48,23230.0,83.4523,83.6871,83.4523,83.648,23230.0
2024-09-16 14:30:00,85.49,85.58,85.48,85.53,23671.0,83.6578,83.7458,83.648,83.6969,23671.0
2024-09-16 14:35:00,85.55,85.66,85.49,85.65,17262.0,83.7165,83.8241,83.6578,83.8143,17262.0
2024-09-16 14:40:00,85.65,85.8,85.61,85.8,44864.0,83.8143,83.9611,83.7752,83.9611,44864.0
2024-09-16 14:45:00,85.8,85.8,85.69,85.75,30894.0,83.9611,83.9611,83.8535,83.9122,30894.0
2024-09-16 14:50:00,85.75,85.88,85.75,85.83,15061.0,83.9122,84.0394,83.9122,83.9905,15061.0
2024-09-16 14:55:00,85.81,85.88,85.7,85.72,13582.0,83.9709,84.0394,83.8633,83.8828,13582.0
2024-09-16 15:00:00,85.72,85.77,85.63,85.69,13993.0,83.8828,83.9318,83.7948,83.8535,13993.0
2024-09-16 15:05:00,85.69,85.71,85.55,85.71,29280.0,83.8535,83.8731,83.7165,83.8731,29280.0
2024-09-16 15:10:00,85.69,85.69,85.59,85.64,13240.0,83.8535,83.8535,83.7556,83.8046,13240.0
2024-09-16 15:15:00,85.64,85.71,85.61,85.67,20013.0,83.8046,83.8731,83.7752,83.8339,20013.0
2024-09-16 15:20:00,85.67,85.98,85.63,85.93,40651.0,83.8339,84.1373,83.7948,84.0883,40651.0
2024-09-16 15:25:00,85.94,85.98,85.84,85.96,17440.0,84.0981,84.1373,84.0003,84.1177,17440.0
2024-09-16 15:30:00,85.96,86.03,85.93,85.94,21620.0,84.1177,84.1862,84.0883,84.0981,21620.0
2024-09-16 15:35:00,85.92,85.95,85.55,85.55,28294.0,84.0786,84.1079,83.7165,83.7165,28294.0
2024-09-16 15:40:00,85.56,85.6,85.4,85.48,33181.0,83.7263,83.7654,83.5697,83.648,33181.0
2024-09-16 15:45:00,85.49,85.67,85.49,85.66,33849.0,83.6578,83.8339,83.6578,83.8241,33849.0
2024-09-16 15:50:00,85.67,85.79,85.55,85.78,57133.0,83.8339,83.9513,83.7165,83.9416,57133.0
2024-09-16 15:55:00,85.74,85.88,85.54,85.76,199690.0,83.9024,84.0394,83.7067,83.922,199690.0
2024-09-17 09:30:00,85.75,86.26,85.74,85.98,49351.0,83.9122,84.4113,83.9024,84.1373,49351.0
2024-09-17 09:35:00,85.97,86.1,85.85,85.92,23795.0,84.1275,84.2547,84.0101,84.0786,23795.0
2024-09-17 09:40:00,85.9,86.24,85.9,86.2,18701.0,84.059,84.3917,84.059,84.3526,18701.0
2024-09-17 09:45:00,86.21,86.34,85.89,85.96,42449.0,84.3623,84.4896,84.0492,84.1177,42449.0
2024-09-17 09:50:00,85.95,86.13,85.93,85.98,21151.0,84.1079,84.2841,84.0883,84.1373,21151.0
2024-09-17 09:55:00,85.97,85.97,85.72,85.84,77004.0,84.1275,84.1275,83.8828,84.0003,77004.0
2024-09-17 10:00:00,85.85,85.94,85.76,85.86,63314.0,84.0101,84.0981,83.922,84.0198,63314.0
2024-09-17 10:05:00,85.85,85.92,85.53,85.7,72578.0,84.0101,84.0786,83.6969,83.8633,72578.0
2024-09-17 10:10:00,85.72,85.85,85.65,85.78,36681.0,83.8828,84.0101,83.8143,83.9416,36681.0
2024-09-17 10:15:00,85.79,85.84,85.59,85.77,21893.0,83.9513,84.0003,83.7556,83.9318,21893.0
2024-09-17 10:20:00,85.81,85.86,85.7,85.82,36312.0,83.9709,84.0198,83.8633,83.9807,36312.0
2024-09-17 10:25:00,85.79,86.15,85.76,86.02,21882.0,83.9513,84.3036,83.922,84.1764,21882.0
2024-09-17 10:30:00,86.02,86.25,85.96,86.18,16280.0,84.1764,84.4015,84.1177,84.333,16280.0
2024-09-17 10:35:00,86.24,86.28,86.0,86.09,33828.0,84.3917,84.4308,84.1568,84.2449,33828.0
2024-09-17 10:40:00,86.05,86.08,85.73,85.81,19364.0,84.2058,84.2351,83.8926,83.9709,19364.0
2024-09-17 10:45:00,85.77,85.91,85.68,85.91,25416.0,83.9318,84.0688,83.8437,84.0688,25416.0
2024-09-17 10:50:00,85.89,86.07,85.88,86.01,22266.0,84.0492,84.2253,84.0394,84.1666,22266.0
2024-09-17 10:55:00,85.99,86.06,85.85,85.88,15180.0,84.1471,84.2156,84.0101,84.0394,15180.0
2024-09-17 11:00:00,85.91,85.95,85.8,85.86,12159.0,84.0688,84.1079,83.9611,84.0198,12159.0
2024-09-17 11:05:00,85.87,85.93,85.8,85.87,18864.0,84.0296,84.0883,83.9611,84.0296,18864.0
2024-09-17 11:10:00,85.85,85.88,85.69,85.88,32044.0,84.0101,84.0394,83.8535,84.0394,32044.0
2024-09-17 11:15:00,85.86,85.9,85.8,85.82,16764.0,84.0198,84.059,83.9611,83.9807,16764.0
2024-09-17 11:20:00,85.8,85.91,85.71,85.91,42312.0,83.9611,84.0688,83.8731,84.0688,42312.0
2024-09-17 11:25:00,85.92,85.95,85.74,85.83,18198.0,84.0786,84.1079,83.9024,83.9905,18198.0
2024-09-17 11:30:00,85.81,86.0,85.81,85.92,15371.0,83.9709,84.1568,83.9709,84.0786,15371.0
2024-09-17 11:35:00,85.92,85.92,85.81,85.82,11431.0,84.0786,84.0786,83.9709,83.9807,11431.0
2024-09-17 11:40:00,85.81,85.89,85.8,85.82,14437.0,83.9709,84.0492,83.9611,83.9807,14437.0
2024-09-17 11:45:00,85.82,85.91,85.74,85.91,32542.0,83.9807,84.0688,83.9024,84.0688,32542.0
2024-09-17 11:50:00,85.87,85.93,85.82,85.85,11528.0,84.0296,84.0883,83.9807,84.0101,11528.0
2024-09-17 11:55:00,85.79,85.91,85.76,85.8,16754.0,83.9513,84.0688,83.922,83.9611,16754.0
2024-09-17 12:00:00,85.8,85.89,85.76,85.85,6421.0,83.9611,84.0492,83.922,84.0101,6421.0
2024-09-17 12:05:00,85.82,85.9,85.81,85.84,12457.0,83.9807,84.059,83.9709,84.0003,12457.0
2024-09-17 12:10:00,85.81,85.89,85.78,85.86,18777.0,83.9709,84.0492,83.9416,84.0198,18777.0
2024-09-17 12:15:00,85.84,85.89,85.77,85.87,29230.0,84.0003,84.0492,83.9318,84.0296,29230.0
2024-09-17 12:20:00,85.86,86.02,85.86,86.0,19273.0,84.0198,84.1764,84.0198,84.1568,19273.0
2024-09-17 12:25:00,86.01,86.04,85.91,85.98,9444.0,84.1666,84.196,84.0688,84.1373,9444.0
2024-09-17 12:30:00,85.98,86.01,85.93,85.95,6161.0,84.1373,84.1666,84.0883,84.1079,6161.0
2024-09-17 12:35:00,85.93,85.93,85.7,85.83,278759.0,84.0883,84.0883,83.8633,83.9905,278759.0
2024-09-17 12:40:00,85.84,85.87,85.8,85.81,13133.0,84.0003,84.0296,83.9611,83.9709,13133.0
2024-09-17 12:45:00,85.83,85.86,85.62,85.65,38789.0,83.9905,84.0198,83.785,83.8143,38789.0
2024-09-17 12:50:00,85.67,85.77,85.5,85.77,32557.0,83.8339,83.9318,83.6676,83.9318,32557.0
2024-09-17 12:55:00,85.75,85.82,85.71,85.73,19895.0,83.9122,83.9807,83.8731,83.8926,19895.0
2024-09-17 13:00:00,85.73,85.73,85.59,85.72,17772.0,83.8926,83.8926,83.7556,83.8828,17772.0
2024-09-17 13:05:00,85.71,85.82,85.71,85.79,9305.0,83.8731,83.9807,83.8731,83.9513,9305.0
2024-09-17 13:10:00,85.82,85.88,85.73,85.83,10097.0,83.9807,84.0394,83.8926,83.9905,10097.0
2024-09-17 13:15:00,85.84,85.9,85.81,85.83,8766.0,84.0003,84.059,83.9709,83.9905,8766.0
2024-09-17 13:20:00,85.85,85.87,85.8,85.86,15293.0,84.0101,84.0296,83.9611,84.0198,15293.0
2024-09-17 13:25:00,85.87,85.89,85.79,85.81,14497.0,84.0296,84.0492,83.9513,83.9709,14497.0
2024-09-17 13:30:00,85.81,85.85,85.78,85.8,28608.0,83.9709,84.0101,83.9416,83.9611,28608.0
2024-09-17 13:35:00,85.78,85.84,85.78,85.81,12970.0,83.9416,84.0003,83.9416,83.9709,12970.0
2024-09-17 13:40:00,85.8,85.88,85.75,85.84,24818.0,83.9611,84.0394,83.9122,84.0003,24818.0
2024-09-17 13:45:00,85.82,86.03,85.8,86.02,16896.0,83.9807,84.1862,83.9611,84.1764,16896.0
2024-09-17 13:50:00,86.0,86.09,85.98,86.02,13812.0,84.1568,84.2449,84.1373,84.1764,13812.0
2024-09-17 13:55:00,86.02,86.07,85.9,85.94,16908.0,84.1764,84.2253,84.059,84.0981,16908.0
2024-09-17 14:00:00,85.9,85.95,85.85,85.92,11352.0,84.059,84.1079,84.0101,84.0786,11352.0
2024-09-17 14:05:00,85.89,85.92,85.86,85.88,3434.0,84.0492,84.0786,84.0198,84.0394,3434.0
2024-09-17 14:10:00,85.88,85.9,85.79,85.81,66764.0,84.0394,84.059,83.9513,83.9709,66764.0
2024-09-17 14:15:00,85.81,85.84,85.69,85.76,38358.0,83.9709,84.0003,83.8535,83.922,38358.0
2024-09-17 14:20:00,85.76,85.83,85.75,85.79,20110.0,83.922,83.9905,83.9122,83.9513,20110.0
2024-09-17 14:25:00,85.8,85.85,85.78,85.81,17180.0,83.9611,84.0101,83.9416,83.9709,17180.0
2024-09-17 14:30:00,85.8,85.84,85.76,85.8,24257.0,83.9611,84.0003,83.922,83.9611,24257.0
2024-09-17 14:35:00,85.8,85.83,85.75,85.78,16278.0,83.9611,83.9905,83.9122,83.9416,16278.0
2024-09-17 14:40:00,85.77,85.79,85.75,85.79,19765.0,83.9318,83.9513,83.9122,83.9513,19765.0
2024-09-17 14:45:00,85.79,85.83,85.67,85.73,23155.0,83.9513,83.9905,83.8339,83.8926,23155.0
2024-09-17 14:50:00,85.73,85.77,85.36,85.54,86141.0,83.8926,83.9318,83.5306,83.7067,86141.0
2024-09-17 14:55:00,85.55,85.72,85.54,85.72,17581.0,83.7165,83.8828,83.7067,83.8828,17581.0
2024-09-17 15:00:00,85.71,85.78,85.64,85.66,23524.0,83.8731,83.9416,83.8046,83.8241,23524.0
2024-09-17 15:05:00,85.66,85.77,85.65,85.74,19360.0,83.8241,83.9318,83.8143,83.9024,19360.0
2024-09-17 15:10:00,85.74,85.92,85.71,85.91,53588.0,83.9024,84.0786,83.8731,84.0688,53588.0
2024-09-17 15:15:00,85.93,86.11,85.92,86.07,20696.0,84.0883,84.2645,84.0786,84.2253,20696.0
2024-09-17 15:20:00,86.06,86.09,85.93,86.03,23652.0,84.2156,84.2449,84.0883,84.1862,23652.0
2024-09-17 15:25:00,86.03,86.03,85.78,85.82,14893.0,84.1862,84.1862,83.9416,83.9807,14893.0
2024-09-17 15:30:00,85.81,85.9,85.75,85.85,89394.0,83.9709,84.059,83.9122,84.0101,89394.0
2024-09-17 15:35:00,85.85,86.01,85.82,85.85,27988.0,84.0101,84.1666,83.9807,84.0101,27988.0
2024-09-17 15:40:00,85.85,85.92,85.84,85.92,29881.0,84.0101,84.0786,84.0003,84.0786,29881.0
2024-09-17 15:45:00,85.93,86.08,85.92,85.98,43373.0,84.0883,84.2351,84.0786,84.1373,43373.0
2024-09-17 15:50:00,86.0,86.01,85.81,85.86,72897.0,84.1568,84.1666,83.9709,84.0198,72897.0
2024-09-17 15:55:00,85.87,86.03,85.85,86.0,142695.0,84.0296,84.1862,84.0101,84.1568,142695.0
2024-09-18 09:30:00,85.77,86.7,85.77,86.68,49908.0,83.9318,84.8418,83.9318,84.8223,49908.0
2024-09-18 09:35:00,86.61,86.92,86.44,86.44,39175.0,84.7538,85.0571,84.5874,84.5874,39175.0
2024-09-18 09:40:00,86.48,86.69,86.44,86.58,39683.0,84.6266,84.8321,84.5874,84.7244,39683.0
2024-09-18 09:45:00,86.59,87.1,86.41,87.07,72480.0,84.7342,85.2333,84.5581,85.2039,72480.0
2024-09-18 09:50:00,87.09,87.42,87.07,87.3,52909.0,85.2235,85.5464,85.2039,85.429,52909.0
2024-09-18 09:55:00,87.3,87.38,87.15,87.25,49528.0,85.429,85.5073,85.2822,85.3801,49528.0
2024-09-18 10:00:00,87.19,87.19,86.8,86.87,43923.0,85.3213,85.3213,84.9397,85.0082,43923.0
2024-09-18 10:05:00,86.9,86.93,86.71,86.78,15714.0,85.0376,85.0669,84.8516,84.9201,15714.0
2024-09-18 10:10:00,86.73,86.76,86.56,86.73,53256.0,84.8712,84.9006,84.7048,84.8712,53256.0
2024-09-18 10:15:00,86.73,86.86,86.55,86.65,37987.0,84.8712,84.9984,84.6951,84.7929,37987.0
2024-09-18 10:20:00,86.64,86.77,86.6,86.61,13718.0,84.7831,84.9103,84.744,84.7538,13718.0
2024-09-18 10:25:00,86.58,86.64,86.42,86.46,41303.0,84.7244,84.7831,84.5678,84.607,41303.0
2024-09-18 10:30:00,86.4,86.44,86.24,86.33,16857.0,84.5483,84.5874,84.3917,84.4798,16857.0
2024-09-18 10:35:00,86.33,86.66,86.29,86.63,54890.0,84.4798,84.8027,84.4406,84.7733,54890.0
2024-09-18 10:40:00,86.62,86.76,86.51,86.68,20773.0,84.7636,84.9006,84.6559,84.8223,20773.0
2024-09-18 10:45:00,86.66,86.71,86.58,86.65,18706.0,84.8027,84.8516,84.7244,84.7929,18706.0
2024-09-18 10:50:00,86.63,86.76,86.62,86.7,25269.0,84.7733,84.9006,84.7636,84.8418,25269.0
2024-09-18 10:55:00,86.71,86.81,86.7,86.7,28709.0,84.8516,84.9495,84.8418,84.8418,28709.0
2024-09-18 11:00:00,86.72,86.74,86.4,86.42,11446.0,84.8614,84.881,84.5483,84.5678,11446.0
2024-09-18 11:05:00,86.42,86.62,86.4,86.61,15373.0,84.5678,84.7636,84.5483,84.7538,15373.0
2024-09-18 11:10:00,86.63,86.64,86.49,86.59,15992.0,84.7733,84.7831,84.6363,84.7342,15992.0
2024-09-18 11:15:00,86.56,86.64,86.48,86.57,22280.0,84.7048,84.7831,84.6266,84.7146,22280.0
2024-09-18 11:20:00,86.59,86.68,86.49,86.55,14354.0,84.7342,84.8223,84.6363,84.6951,14354.0
2024-09-18 11:25:00,86.53,86.64,86.5,86.58,21979.0,84.6755,84.7831,84.6461,84.7244,21979.0
2024-09-18 11:30:00,86.57,86.69,86.5,86.69,11815.0,84.7146,84.8321,84.6461,84.8321,11815.0
2024-09-18 11:35:00,86.7,87.06,86.68,86.98,39664.0,84.8418,85.1941,84.8223,85.1158,39664.0
2024-09-18 11:40:00,86.96,87.15,86.94,86.98,9809.0,85.0963,85.2822,85.0767,85.1158,9809.0
2024-09-18 11:45:00,86.97,86.99,86.81,86.83,10233.0,85.1061,85.1256,84.9495,84.9691,10233.0
2024-09-18 11:50:00,86.8,87.05,86.79,87.01,14646.0,84.9397,85.1843,84.9299,85.1452,14646.0
2024-09-18 11:55:00,87.01,87.08,86.9,86.97,12623.0,85.1452,85.2137,85.0376,85.1061,12623.0
2024-09-18 12:00:00,86.97,87.05,86.93,86.93,10398.0,85.1061,85.1843,85.0669,85.0669,10398.0
2024-09-18 12:05:00,86.88,86.93,86.63,86.63,13493.0,85.018,85.0669,84.7733,84.7733,13493.0
2024-09-18 12:10:00,86.65,86.65,86.47,86.5,19633.0,84.7929,84.7929,84.6168,84.6461,19633.0
2024-09-18 12:15:00,86.54,86.54,86.49,86.5,23561.0,84.6853,84.6853,84.6363,84.6461,23561.0
2024-09-18 12:20:00,86.5,86.53,86.39,86.47,30670.0,84.6461,84.6755,84.5385,84.6168,30670.0
2024-09-18 12:25:00,86.47,86.68,86.43,86.62,23557.0,84.6168,84.8223,84.5776,84.7636,23557.0
2024-09-18 12:30:00,86.59,86.6,86.55,86.55,4129.0,84.7342,84.744,84.6951,84.6951,4129.0
2024-09-18 12:35:00,86.57,86.75,86.56,86.67,10149.0,84.7146,84.8908,84.7048,84.8125,10149.0
2024-09-18 12:40:00,86.69,86.73,86.63,86.69,4948.0,84.8321,84.8712,84.7733,84.8321,4948.0
2024-09-18 12:45:00,86.68,86.7,86.64,86.7,3886.0,84.8223,84.8418,84.7831,84.8418,3886.0
2024-09-18 12:50:00,86.7,86.8,86.69,86.77,5917.0,84.8418,84.9397,84.8321,84.9103,5917.0
2024-09-18 12:55:00,86.75,86.91,86.75,86.85,8032.0,84.8908,85.0473,84.8908,84.9886,8032.0
2024-09-18 13:00:00,86.86,86.9,86.79,86.85,10533.0,84.9984,85.0376,84.9299,84.9886,10533.0
2024-09-18 13:05:00,86.85,86.86,86.78,86.81,5762.0,84.9886,84.9984,84.9201,84.9495,5762.0
2024-09-18 13:10:00,86.81,86.81,86.75,86.8,12145.0,84.9495,84.9495,84.8908,84.9397,12145.0
2024-09-18 13:15:00,86.79,86.86,86.74,86.86,8171.0,84.9299,84.9984,84.881,84.9984,8171.0
2024-09-18 13:20:00,86.84,86.9,86.81,86.86,8272.0,84.9788,85.0376,84.9495,84.9984,8272.0
2024-09-18 13:25:00,86.88,86.94,86.84,86.9,11210.0,85.018,85.0767,84.9788,85.0376,11210.0
2024-09-18 13:30:00,86.91,86.91,86.81,86.84,6516.0,85.0473,85.0473,84.9495,84.9788,6516.0
2024-09-18 13:35:00,86.85,86.9,86.81,86.86,7561.0,84.9886,85.0376,84.9495,84.9984,7561.0
2024-09-18 13:40:00,86.88,86.88,86.74,86.77,7907.0,85.018,85.018,84.881,84.9103,7907.0
2024-09-18 13:45:00,86.77,86.86,86.74,86.77,10461.0,84.9103,84.9984,84.881,84.9103,10461.0
2024-09-18 13:50:00,86.8,86.83,86.68,86.68,14424.0,84.9397,84.9691,84.8223,84.8223,14424.0
2024-09-18 13:55:00,86.69,86.69,86.55,86.63,8752.0,84.8321,84.8321,84.6951,84.7733,8752.0
2024-09-18 14:00:00,86.57,87.43,86.5,87.11,82274.0,84.7146,85.5562,84.6461,85.2431,82274.0
2024-09-18 14:05:00,87.06,87.11,86.73,86.78,30999.0,85.1941,85.2431,84.8712,84.9201,30999.0
2024-09-18 14:10:00,86.75,86.81,86.5,86.75,35540.0,84.8908,84.9495,84.6461,84.8908,35540.0
2024-09-18 14:15:00,86.8,86.96,86.77,86.9,19768.0,84.9397,85.0963,84.9103,85.0376,19768.0
2024-09-18 14:20:00,86.91,87.0,86.72,86.94,23635.0,85.0473,85.1354,84.8614,85.0767,23635.0
2024-09-18 14:25:00,86.98,87.22,86.96,87.16,29976.0,85.1158,85.3507,85.0963,85.292,29976.0
2024-09-18 14:30:00,87.14,87.57,87.05,87.56,48907.0,85.2724,85.6932,85.1843,85.6834,48907.0
2024-09-18 14:35:00,87.55,87.75,87.01,87.67,106891.0,85.6736,85.8693,85.1452,85.7911,106891.0
2024-09-18 14:40:00,87.66,87.68,86.87,86.93,33168.0,85.7813,85.8008,85.0082,85.0669,33168.0
2024-09-18 14:45:00,87.01,87.41,86.94,87.34,25543.0,85.1452,85.5366,85.0767,85.4681,25543.0
2024-09-18 14:50:00,87.35,87.7,87.35,87.65,25095.0,85.4779,85.8204,85.4779,85.7715,25095.0
2024-09-18 14:55:00,87.59,87.68,87.1,87.1,25174.0,85.7128,85.8008,85.2333,85.2333,25174.0
2024-09-18 15:00:00,87.06,87.16,86.89,87.09,21981.0,85.1941,85.292,85.0278,85.2235,21981.0
2024-09-18 15:05:00,87.03,87.22,86.9,87.0,30523.0,85.1648,85.3507,85.0376,85.1354,30523.0
2024-09-18 15:10:00,87.0,87.27,86.97,87.18,53919.0,85.1354,85.3996,85.1061,85.3116,53919.0
2024-09-18 15:15:00,87.16,87.23,87.0,87.06,20693.0,85.292,85.3605,85.1354,85.1941,20693.0
2024-09-18 15:20:00,87.08,87.08,86.69,86.86,22479.0,85.2137,85.2137,84.8321,84.9984,22479.0
2024-09-18 15:25:00,86.9,87.1,86.84,86.93,13730.0,85.0376,85.2333,84.9788,85.0669,13730.0
2024-09-18 15:30:00,86.94,87.01,86.5,86.61,32210.0,85.0767,85.1452,84.6461,84.7538,32210.0
2024-09-18 15:35:00,86.6,87.12,86.6,86.93,69998.0,84.744,85.2528,84.744,85.0669,69998.0
2024-09-18 15:40:00,86.98,87.01,86.58,86.59,63737.0,85.1158,85.1452,84.7244,84.7342,63737.0
2024-09-18 15:45:00,86.57,86.77,86.47,86.7,39126.0,84.7146,84.9103,84.6168,84.8418,39126.0
2024-09-18 15:50:00,86.68,86.81,86.62,86.77,46884.0,84.8223,84.9495,84.7636,84.9103,46884.0
2024-09-18 15:55:00,86.81,86.9,86.7,86.86,231992.0,84.9495,85.0376,84.8418,84.9984,231992.0
2024-09-19 09:30:00,87.73,87.76,87.0,87.4,92119.0,85.8498,85.8791,85.1354,85.5268,92119.0
2024-09-19 09:35:00,87.36,87.73,87.21,87.34,37203.0,85.4877,85.8498,85.3409,85.4681,37203.0
2024-09-19 09:40:00,87.24,87.67,87.2,87.58,36414.0,85.3703,85.7911,85.3311,85.703,36414.0
2024-09-19 09:45:00,87.58,87.75,87.28,87.53,63048.0,85.703,85.8693,85.4094,85.6541,63048.0
2024-09-19 09:50:00,87.53,87.53,86.9,87.06,22663.0,85.6541,85.6541,85.0376,85.1941,22663.0
2024-09-19 09:55:00,87.12,87.28,87.06,87.21,20634.0,85.2528,85.4094,85.1941,85.3409,20634.0
2024-09-19 10:00:00,87.21,87.28,87.03,87.18,24173.0,85.3409,85.4094,85.1648,85.3116,24173.0
2024-09-19 10:05:00,87.22,87.22,86.97,87.0,33493.0,85.3507,85.3507,85.1061,85.1354,33493.0
2024-09-19 10:10:00,86.95,87.14,86.88,86.97,39592.0,85.0865,85.2724,85.018,85.1061,39592.0
2024-09-19 10:15:00,86.98,87.2,86.92,87.17,30135.0,85.1158,85.3311,85.0571,85.3018,30135.0
2024-09-19 10:20:00,87.17,87.22,86.7,86.72,117480.0,85.3018,85.3507,84.8418,84.8614,117480.0
2024-09-19 10:25:00,86.71,86.93,86.37,86.37,72283.0,84.8516,85.0669,84.5189,84.5189,72283.0
2024-09-19 10:30:00,86.39,86.65,86.32,86.5,182167.0,84.5385,84.7929,84.47,84.6461,182167.0
2024-09-19 10:35:00,86.49,86.5,86.2,86.33,58315.0,84.6363,84.6461,84.3526,84.4798,58315.0
2024-09-19 10:40:00,86.33,86.46,86.28,86.29,77398.0,84.4798,84.607,84.4308,84.4406,77398.0
2024-09-19 10:45:00,86.34,86.34,86.04,86.26,35431.0,84.4896,84.4896,84.196,84.4113,35431.0
2024-09-19 10:50:00,86.28,86.56,86.19,86.35,71307.0,84.4308,84.7048,84.3428,84.4993,71307.0
2024-09-19 10:55:00,86.32,86.52,86.22,86.25,48769.0,84.47,84.6657,84.3721,84.4015,48769.0
2024-09-19 11:00:00,86.3,86.37,86.2,86.3,31571.0,84.4504,84.5189,84.3526,84.4504,31571.0
2024-09-19 11:05:00,86.3,86.35,86.2,86.28,32179.0,84.4504,84.4993,84.3526,84.4308,32179.0
2024-09-19 11:10:00,86.27,86.49,86.24,86.4,12767.0,84.4211,84.6363,84.3917,84.5483,12767.0
2024-09-19 11:15:00,86.46,86.49,86.29,86.31,76497.0,84.607,84.6363,84.4406,84.4602,76497.0
2024-09-19 11:20:00,86.33,86.33,86.2,86.25,19391.0,84.4798,84.4798,84.3526,84.4015,19391.0
2024-09-19 11:25:00,86.22,86.32,86.18,86.27,26145.0,84.3721,84.47,84.333,84.4211,26145.0
2024-09-19 11:30:00,86.27,86.3,86.1,86.13,19745.0,84.4211,84.4504,84.2547,84.2841,19745.0
2024-09-19 11:35:00,86.13,86.22,85.95,86.19,69455.0,84.2841,84.3721,84.1079,84.3428,69455.0
2024-09-19 11:40:00,86.23,86.35,86.19,86.23,21802.0,84.3819,84.4993,84.3428,84.3819,21802.0
2024-09-19 11:45:00,86.23,86.25,86.12,86.12,11654.0,84.3819,84.4015,84.2743,84.2743,11654.0
2024-09-19 11:50:00,86.14,86.22,86.03,86.22,12576.0,84.2938,84.3721,84.1862,84.3721,12576.0
2024-09-19 11:55:00,86.22,86.32,86.18,86.23,43949.0,84.3721,84.47,84.333,84.3819,43949.0
2024-09-19 12:00:00,86.2,86.24,86.1,86.14,8213.0,84.3526,84.3917,84.2547,84.2938,8213.0
2024-09-19 12:05:00,86.15,86.2,86.14,86.17,24535.0,84.3036,84.3526,84.2938,84.3232,24535.0
2024-09-19 12:10:00,86.19,86.21,86.07,86.11,11495.0,84.3428,84.3623,84.2253,84.2645,11495.0
2024-09-19 12:15:00,86.11,86.21,86.06,86.13,18414.0,84.2645,84.3623,84.2156,84.2841,18414.0
2024-09-19 12:20:00,86.11,86.13,85.96,86.02,64213.0,84.2645,84.2841,84.1177,84.1764,64213.0
2024-09-19 12:25:00,86.03,86.22,86.01,86.21,16754.0,84.1862,84.3721,84.1666,84.3623,16754.0
2024-09-19 12:30:00,86.2,86.25,86.19,86.2,20061.0,84.3526,84.4015,84.3428,84.3526,20061.0
2024-09-19 12:35:00,86.18,86.4,86.09,86.2,64637.0,84.333,84.5483,84.2449,84.3526,64637.0
2024-09-19 12:40:00,86.18,86.49,86.15,86.49,202777.0,84.333,84.6363,84.3036,84.6363,202777.0
2024-09-19 12:45:00,86.44,86.46,86.37,86.4,9509.0,84.5874,84.607,84.5189,84.5483,9509.0
2024-09-19 12:50:00,86.4,86.55,86.33,86.55,10712.0,84.5483,84.6951,84.4798,84.6951,10712.0
2024-09-19 12:55:00,86.55,86.58,86.48,86.56,20374.0,84.6951,84.7244,84.6266,84.7048,20374.0
2024-09-19 13:00:00,86.58,86.62,86.5,86.62,10874.0,84.7244,84.7636,84.6461,84.7636,10874.0
2024-09-19 13:05:00,86.62,86.75,86.56,86.73,18333.0,84.7636,84.8908,84.7048,84.8712,18333.0
2024-09-19 13:10:00,86.73,86.85,86.61,86.61,14321.0,84.8712,84.9886,84.7538,84.7538,14321.0
2024-09-19 13:15:00,86.61,86.62,86.5,86.52,10900.0,84.7538,84.7636,84.6461,84.6657,10900.0
2024-09-19 13:20:00,86.51,86.52,86.29,86.3,9798.0,84.6559,84.6657,84.4406,84.4504,9798.0
2024-09-19 13:25:00,86.28,86.32,86.2,86.31,17598.0,84.4308,84.47,84.3526,84.4602,17598.0
2024-09-19 13:30:00,86.28,86.42,86.28,86.41,7529.0,84.4308,84.5678,84.4308,84.5581,7529.0
2024-09-19 13:35:00,86.42,86.56,86.4,86.56,5599.0,84.5678,84.7048,84.5483,84.7048,5599.0
2024-09-19 13:40:00,86.56,86.6,86.46,86.55,11450.0,84.7048,84.744,84.607,84.6951,11450.0
2024-09-19 13:45:00,86.58,86.59,86.52,86.56,4954.0,84.7244,84.7342,84.6657,84.7048,4954.0
2024-09-19 13:50:00,86.53,86.67,86.53,86.65,7822.0,84.6755,84.8125,84.6755,84.7929,7822.0
2024-09-19 13:55:00,86.67,86.68,86.4,86.41,8861.0,84.8125,84.8223,84.5483,84.5581,8861.0
2024-09-19 14:00:00,86.42,86.48,86.35,86.42,19958.0,84.5678,84.6266,84.4993,84.5678,19958.0
2024-09-19 14:05:00,86.41,86.5,86.38,86.4,13406.0,84.5581,84.6461,84.5287,84.5483,13406.0
2024-09-19 14:10:00,86.4,86.46,86.35,86.4,18982.0,84.5483,84.607,84.4993,84.5483,18982.0
2024-09-19 14:15:00,86.4,86.46,86.29,86.4,30329.0,84.5483,84.607,84.4406,84.5483,30329.0
2024-09-19 14:20:00,86.39,86.48,86.2,86.48,30525.0,84.5385,84.6266,84.3526,84.6266,30525.0
2024-09-19 14:25:00,86.48,86.48,86.35,86.4,10740.0,84.6266,84.6266,84.4993,84.5483,10740.0
2024-09-19 14:30:00,86.41,86.5,86.39,86.43,12346.0,84.5581,84.6461,84.5385,84.5776,12346.0
2024-09-19 14:35:00,86.42,86.61,86.4,86.61,11126.0,84.5678,84.7538,84.5483,84.7538,11126.0
2024-09-19 14:40:00,86.62,86.65,86.58,86.63,23886.0,84.7636,84.7929,84.7244,84.7733,23886.0
2024-09-19 14:45:00,86.64,86.75,86.62,86.72,17640.0,84.7831,84.8908,84.7636,84.8614,17640.0
2024-09-19 14:50:00,86.72,86.73,86.49,86.51,18972.0,84.8614,84.8712,84.6363,84.6559,18972.0
2024-09-19 14:55:00,86.5,86.55,86.4,86.44,21576.0,84.6461,84.6951,84.5483,84.5874,21576.0
2024-09-19 15:00:00,86.44,86.46,86.39,86.46,18025.0,84.5874,84.607,84.5385,84.607,18025.0
2024-09-19 15:05:00,86.46,86.47,86.38,86.45,16492.0,84.607,84.6168,84.5287,84.5972,16492.0
2024-09-19 15:10:00,86.47,86.51,86.35,86.4,17802.0,84.6168,84.6559,84.4993,84.5483,17802.0
2024-09-19 15:15:00,86.4,86.56,86.4,86.54,25405.0,84.5483,84.7048,84.5483,84.6853,25405.0
2024-09-19 15:20:00,86.54,86.57,86.38,86.54,35941.0,84.6853,84.7146,84.5287,84.6853,35941.0
2024-09-19 15:25:00,86.53,86.54,86.4,86.52,26139.0,84.6755,84.6853,84.5483,84.6657,26139.0
2024-09-19 15:30:00,86.5,86.57,86.45,86.46,20912.0,84.6461,84.7146,84.5972,84.607,20912.0
2024-09-19 15:35:00,86.47,86.65,86.39,86.5,43909.0,84.6168,84.7929,84.5385,84.6461,43909.0
2024-09-19 15:40:00,86.51,86.58,86.49,86.56,33512.0,84.6559,84.7244,84.6363,84.7048,33512.0
2024-09-19 15:45:00,86.55,86.62,86.5,86.54,46516.0,84.6951,84.7636,84.6461,84.6853,46516.0
2024-09-19 15:50:00,86.52,86.56,86.18,86.33,147930.0,84.6657,84.7048,84.333,84.4798,147930.0
2024-09-19 15:55:00,86.33,86.53,86.25,86.51,256997.0,84.4798,84.6755,84.4015,84.6559,256997.0
2024-09-20 09:30:00,86.18,86.39,85.6,85.61,236875.0,84.333,84.5385,83.7654,83.7752,236875.0
2024-09-20 09:35:00,85.78,86.0,85.28,85.71,32637.0,83.9416,84.1568,83.4523,83.8731,32637.0
2024-09-20 09:40:00,85.68,86.0,85.35,85.47,44732.0,83.8437,84.1568,83.5208,83.6382,44732.0
2024-09-20 09:45:00,85.47,85.49,84.76,84.77,44964.0,83.6382,83.6578,82.9434,82.9532,44964.0
2024-09-20 09:50:00,84.69,85.04,84.53,84.9,57673.0,82.8749,83.2174,82.7184,83.0804,57673.0
2024-09-20 09:55:00,84.97,85.26,84.83,85.22,35450.0,83.1489,83.4327,83.0119,83.3936,35450.0
2024-09-20 10:00:00,85.27,85.38,85.1,85.29,92029.0,83.4425,83.5501,83.2761,83.4621,92029.0
2024-09-20 10:05:00,85.29,85.5,85.25,85.33,27261.0,83.4621,83.6676,83.4229,83.5012,27261.0
2024-09-20 10:10:00,85.36,85.47,85.25,85.43,29167.0,83.5306,83.6382,83.4229,83.5991,29167.0
2024-09-20 10:15:00,85.42,85.42,85.2,85.34,49678.0,83.5893,83.5893,83.374,83.511,49678.0
2024-09-20 10:20:00,85.31,85.67,85.29,85.52,49273.0,83.4816,83.8339,83.4621,83.6871,49273.0
2024-09-20 10:25:00,85.53,85.78,85.52,85.78,12114.0,83.6969,83.9416,83.6871,83.9416,12114.0
2024-09-20 10:30:00,85.76,85.8,85.64,85.7,40621.0,83.922,83.9611,83.8046,83.8633,40621.0
2024-09-20 10:35:00,85.7,85.72,85.51,85.67,20076.0,83.8633,83.8828,83.6773,83.8339,20076.0
2024-09-20 10:40:00,85.67,85.69,85.5,85.6,14912.0,83.8339,83.8535,83.6676,83.7654,14912.0
2024-09-20 10:45:00,85.58,85.72,85.53,85.66,12877.0,83.7458,83.8828,83.6969,83.8241,12877.0
2024-09-20 10:50:00,85.64,85.71,85.52,85.6,10296.0,83.8046,83.8731,83.6871,83.7654,10296.0
2024-09-20 10:55:00,85.59,85.61,85.5,85.59,13491.0,83.7556,83.7752,83.6676,83.7556,13491.0
2024-09-20 11:00:00,85.58,85.63,85.49,85.63,38271.0,83.7458,83.7948,83.6578,83.7948,38271.0
2024-09-20 11:05:00,85.65,85.67,85.5,85.6,29459.0,83.8143,83.8339,83.6676,83.7654,29459.0
2024-09-20 11:10:00,85.59,85.83,85.59,85.76,119420.0,83.7556,83.9905,83.7556,83.922,119420.0
2024-09-20 11:15:00,85.8,85.83,85.66,85.7,28856.0,83.9611,83.9905,83.8241,83.8633,28856.0
2024-09-20 11:20:00,85.7,85.73,85.62,85.64,14999.0,83.8633,83.8926,83.785,83.8046,14999.0
2024-09-20 11:25:00,85.63,85.7,85.56,85.59,24041.0,83.7948,83.8633,83.7263,83.7556,24041.0
2024-09-20 11:30:00,85.58,85.58,85.25,85.26,9785.0,83.7458,83.7458,83.4229,83.4327,9785.0
2024-09-20 11:35:00,85.27,85.3,85.19,85.22,17338.0,83.4425,83.4719,83.3642,83.3936,17338.0
2024-09-20 11:40:00,85.22,85.3,85.19,85.25,15442.0,83.3936,83.4719,83.3642,83.4229,15442.0
2024-09-20 11:45:00,85.25,85.35,85.24,85.34,19639.0,83.4229,83.5208,83.4131,83.511,19639.0
2024-09-20 11:50:00,85.34,85.73,85.32,85.63,27881.0,83.511,83.8926,83.4914,83.7948,27881.0
2024-09-20 11:55:00,85.67,85.77,85.6,85.63,26637.0,83.8339,83.9318,83.7654,83.7948,26637.0
2024-09-20 12:00:00,85.63,85.77,85.6,85.71,39250.0,83.7948,83.9318,83.7654,83.8731,39250.0
2024-09-20 12:05:00,85.74,85.74,85.6,85.61,18115.0,83.9024,83.9024,83.7654,83.7752,18115.0
2024-09-20 12:10:00,85.63,85.72,85.62,85.68,14361.0,83.7948,83.8828,83.785,83.8437,14361.0
2024-09-20 12:15:00,85.7,85.72,85.61,85.64,10858.0,83.8633,83.8828,83.7752,83.8046,10858.0
2024-09-20 12:20:00,85.62,85.68,85.6,85.62,44614.0,83.785,83.8437,83.7654,83.785,44614.0
2024-09-20 12:25:00,85.62,85.81,85.6,85.78,27249.0,83.785,83.9709,83.7654,83.9416,27249.0
2024-09-20 12:30:00,85.79,85.86,85.68,85.73,13196.0,83.9513,84.0198,83.8437,83.8926,13196.0
2024-09-20 12:35:00,85.74,85.92,85.72,85.88,16635.0,83.9024,84.0786,83.8828,84.0394,16635.0
2024-09-20 12:40:00,85.9,85.91,85.8,85.82,23268.0,84.059,84.0688,83.9611,83.9807,23268.0
2024-09-20 12:45:00,85.81,85.83,85.67,85.77,68270.0,83.9709,83.9905,83.8339,83.9318,68270.0
2024-09-20 12:50:00,85.77,85.86,85.76,85.78,29396.0,83.9318,84.0198,83.922,83.9416,29396.0
2024-09-20 12:55:00,85.78,85.83,85.73,85.77,19028.0,83.9416,83.9905,83.8926,83.9318,19028.0
2024-09-20 13:00:00,85.79,85.8,85.67,85.7,19660.0,83.9513,83.9611,83.8339,83.8633,19660.0
2024-09-20 13:05:00,85.7,85.85,85.64,85.82,14656.0,83.8633,84.0101,83.8046,83.9807,14656.0
2024-09-20 13:10:00,85.84,85.89,85.75,85.77,11260.0,84.0003,84.0492,83.9122,83.9318,11260.0
2024-09-20 13:15:00,85.75,85.86,85.74,85.82,9231.0,83.9122,84.0198,83.9024,83.9807,9231.0
2024-09-20 13:20:00,85.81,85.84,85.76,85.81,16392.0,83.9709,84.0003,83.922,83.9709,16392.0
2024-09-20 13:25:00,85.8,85.8,85.74,85.77,9473.0,83.9611,83.9611,83.9024,83.9318,9473.0
2024-09-20 13:30:00,85.77,85.81,85.74,85.77,14710.0,83.9318,83.9709,83.9024,83.9318,14710.0
2024-09-20 13:35:00,85.77,85.8,85.74,85.75,14841.0,83.9318,83.9611,83.9024,83.9122,14841.0
2024-09-20 13:40:00,85.75,85.87,85.75,85.85,9506.0,83.9122,84.0296,83.9122,84.0101,9506.0
2024-09-20 13:45:00,85.85,85.87,85.8,85.82,6069.0,84.0101,84.0296,83.9611,83.9807,6069.0
2024-09-20 13:50:00,85.82,85.84,85.75,85.76,7672.0,83.9807,84.0003,83.9122,83.922,7672.0
2024-09-20 13:55:00,85.77,85.82,85.75,85.82,14508.0,83.9318,83.9807,83.9122,83.9807,14508.0
2024-09-20 14:00:00,85.81,85.82,85.75,85.78,17468.0,83.9709,83.9807,83.9122,83.9416,17468.0
2024-09-20 14:05:00,85.75,85.79,85.75,85.77,14139.0,83.9122,83.9513,83.9122,83.9318,14139.0
2024-09-20 14:10:00,85.77,85.84,85.75,85.76,13866.0,83.9318,84.0003,83.9122,83.922,13866.0
2024-09-20 14:15:00,85.76,85.79,85.55,85.56,48416.0,83.922,83.9513,83.7165,83.7263,48416.0
2024-09-20 14:20:00,85.53,85.62,85.51,85.62,7533.0,83.6969,83.785,83.6773,83.785,7533.0
2024-09-20 14:25:00,85.62,85.7,85.57,85.58,17882.0,83.785,83.8633,83.7361,83.7458,17882.0
2024-09-20 14:30:00,85.58,85.62,85.44,85.46,21966.0,83.7458,83.785,83.6088,83.6284,21966.0
2024-09-20 14:35:00,85.46,85.57,85.44,85.5,22091.0,83.6284,83.7361,83.6088,83.6676,22091.0
2024-09-20 14:40:00,85.5,85.5,85.35,85.47,18295.0,83.6676,83.6676,83.5208,83.6382,18295.0
2024-09-20 14:45:00,85.47,85.59,85.45,85.54,40600.0,83.6382,83.7556,83.6186,83.7067,40600.0
2024-09-20 14:50:00,85.53,85.57,85.48,85.49,47044.0,83.6969,83.7361,83.648,83.6578,47044.0
2024-09-20 14:55:00,85.5,85.54,85.34,85.35,51526.0,83.6676,83.7067,83.511,83.5208,51526.0
2024-09-20 15:00:00,85.34,85.55,85.27,85.5,45806.0,83.511,83.7165,83.4425,83.6676,45806.0
2024-09-20 15:05:00,85.49,85.52,85.43,85.5,57634.0,83.6578,83.6871,83.5991,83.6676,57634.0
2024-09-20 15:10:00,85.49,85.51,85.4,85.47,21500.0,83.6578,83.6773,83.5697,83.6382,21500.0
2024-09-20 15:15:00,85.48,85.49,85.41,85.42,31415.0,83.648,83.6578,83.5795,83.5893,31415.0
2024-09-20 15:20:00,85.42,85.53,85.42,85.48,13962.0,83.5893,83.6969,83.5893,83.648,13962.0
2024-09-20 15:25:00,85.53,85.65,85.53,85.56,28123.0,83.6969,83.8143,83.6969,83.7263,28123.0
2024-09-20 15:30:00,85.56,85.71,85.55,85.7,40729.0,83.7263,83.8731,83.7165,83.8633,40729.0
2024-09-20 15:35:00,85.7,85.99,85.68,85.88,51518.0,83.8633,84.1471,83.8437,84.0394,51518.0
2024-09-20 15:40:00,85.87,86.03,85.83,86.03,44387.0,84.0296,84.1862,83.9905,84.1862,44387.0
2024-09-20 15:45:00,86.02,86.02,85.76,85.82,57077.0,84.1764,84.1764,83.922,83.9807,57077.0
2024-09-20 15:50:00,85.81,86.03,85.61,86.01,139568.0,83.9709,84.1862,83.7752,84.1666,139568.0
2024-09-20 15:55:00,86.0,86.11,85.9,86.03,495966.0,84.1568,84.2645,84.059,84.1862,495966.0
2024-09-23 09:30:00,85.98,86.36,85.88,85.95,78904.0,84.1373,84.5091,84.0394,84.1079,78904.0
2024-09-23 09:35:00,85.96,86.12,85.4,85.72,91516.0,84.1177,84.2743,83.5697,83.8828,91516.0
2024-09-23 09:40:00,85.73,85.95,85.71,85.77,15164.0,83.8926,84.1079,83.8731,83.9318,15164.0
2024-09-23 09:45:00,85.77,85.92,85.22,85.42,17967.0,83.9318,84.0786,83.3936,83.5893,17967.0
2024-09-23 09:50:00,85.43,85.72,85.42,85.59,29334.0,83.5991,83.8828,83.5893,83.7556,29334.0
2024-09-23 09:55:00,85.64,85.74,85.58,85.71,19681.0,83.8046,83.9024,83.7458,83.8731,19681.0
2024-09-23 10:00:00,85.7,85.82,85.6,85.82,75815.0,83.8633,83.9807,83.7654,83.9807,75815.0
2024-09-23 10:05:00,85.77,85.82,85.58,85.6,33720.0,83.9318,83.9807,83.7458,83.7654,33720.0
2024-09-23 10:10:00,85.59,85.8,85.53,85.77,18720.0,83.7556,83.9611,83.6969,83.9318,18720.0
2024-09-23 10:15:00,85.69,86.07,85.69,86.03,41017.0,83.8535,84.2253,83.8535,84.1862,41017.0
2024-09-23 10:20:00,85.96,86.3,85.96,86.04,16821.0,84.1177,84.4504,84.1177,84.196,16821.0
2024-09-23 10:25:00,86.06,86.14,85.93,85.93,20084.0,84.2156,84.2938,84.0883,84.0883,20084.0
2024-09-23 10:30:00,85.92,85.97,85.84,85.91,14301.0,84.0786,84.1275,84.0003,84.0688,14301.0
2024-09-23 10:35:00,85.87,86.04,85.82,85.92,30382.0,84.0296,84.196,83.9807,84.0786,30382.0
2024-09-23 10:40:00,85.95,86.06,85.91,85.98,15482.0,84.1079,84.2156,84.0688,84.1373,15482.0
2024-09-23 10:45:00,86.0,86.05,85.84,85.87,17130.0,84.1568,84.2058,84.0003,84.0296,17130.0
2024-09-23 10:50:00,85.87,85.93,85.81,85.86,13385.0,84.0296,84.0883,83.9709,84.0198,13385.0
2024-09-23 10:55:00,85.87,85.87,85.7,85.72,87467.0,84.0296,84.0296,83.8633,83.8828,87467.0
2024-09-23 11:00:00,85.74,85.79,85.49,85.62,32085.0,83.9024,83.9513,83.6578,83.785,32085.0
2024-09-23 11:05:00,85.64,85.68,85.52,85.56,16639.0,83.8046,83.8437,83.6871,83.7263,16639.0
2024-09-23 11:10:00,85.56,85.59,85.43,85.52,10800.0,83.7263,83.7556,83.5991,83.6871,10800.0
2024-09-23 11:15:00,85.52,85.63,85.35,85.55,49215.0,83.6871,83.7948,83.5208,83.7165,49215.0
2024-09-23 11:20:00,85.58,85.78,85.57,85.77,9413.0,83.7458,83.9416,83.7361,83.9318,9413.0
2024-09-23 11:25:00,85.8,85.87,85.67,85.87,9310.0,83.9611,84.0296,83.8339,84.0296,9310.0
2024-09-23 11:30:00,85.87,85.89,85.68,85.74,8886.0,84.0296,84.0492,83.8437,83.9024,8886.0
2024-09-23 11:35:00,85.75,85.78,85.59,85.67,10080.0,83.9122,83.9416,83.7556,83.8339,10080.0
2024-09-23 11:40:00,85.69,85.73,85.59,85.64,9000.0,83.8535,83.8926,83.7556,83.8046,9000.0
2024-09-23 11:45:00,85.64,85.67,85.57,85.62,7996.0,83.8046,83.8339,83.7361,83.785,7996.0
2024-09-23 11:50:00,85.63,85.8,85.59,85.73,8372.0,83.7948,83.9611,83.7556,83.8926,8372.0
2024-09-23 11:55:00,85.7,85.75,85.66,85.74,8880.0,83.8633,83.9122,83.8241,83.9024,8880.0
2024-09-23 12:00:00,85.75,85.81,85.67,85.78,8887.0,83.9122,83.9709,83.8339,83.9416,8887.0
2024-09-23 12:05:00,85.78,85.96,85.77,85.95,7307.0,83.9416,84.1177,83.9318,84.1079,7307.0
2024-09-23 12:10:00,85.92,86.03,85.89,85.91,14211.0,84.0786,84.1862,84.0492,84.0688,14211.0
2024-09-23 12:15:00,85.91,86.01,85.82,86.01,15785.0,84.0688,84.1666,83.9807,84.1666,15785.0
2024-09-23 12:20:00,86.0,86.33,86.0,86.28,23552.0,84.1568,84.4798,84.1568,84.4308,23552.0
2024-09-23 12:25:00,86.34,86.36,86.17,86.23,11932.0,84.4896,84.5091,84.3232,84.3819,11932.0
2024-09-23 12:30:00,86.22,86.3,86.15,86.27,10464.0,84.3721,84.4504,84.3036,84.4211,10464.0
2024-09-23 12:35:00,86.29,86.36,86.24,86.27,7026.0,84.4406,84.5091,84.3917,84.4211,7026.0
2024-09-23 12:40:00,86.26,86.6,86.26,86.56,15080.0,84.4113,84.744,84.4113,84.7048,15080.0
2024-09-23 12:45:00,86.57,86.59,86.39,86.51,5715.0,84.7146,84.7342,84.5385,84.6559,5715.0
2024-09-23 12:50:00,86.48,86.48,86.25,86.31,12787.0,84.6266,84.6266,84.4015,84.4602,12787.0
2024-09-23 12:55:00,86.2,86.48,86.18,86.46,14636.0,84.3526,84.6266,84.333,84.607,14636.0
2024-09-23 13:00:00,86.42,86.44,86.25,86.33,11746.0,84.5678,84.5874,84.4015,84.4798,11746.0
2024-09-23 13:05:00,86.34,86.43,86.28,86.43,6149.0,84.4896,84.5776,84.4308,84.5776,6149.0
2024-09-23 13:10:00,86.42,86.47,86.33,86.4,22476.0,84.5678,84.6168,84.4798,84.5483,22476.0
2024-09-23 13:15:00,86.4,86.47,86.34,86.38,12880.0,84.5483,84.6168,84.4896,84.5287,12880.0
2024-09-23 13:20:00,86.36,86.4,86.28,86.33,15910.0,84.5091,84.5483,84.4308,84.4798,15910.0
2024-09-23 13:25:00,86.33,86.49,86.32,86.46,27205.0,84.4798,84.6363,84.47,84.607,27205.0
2024-09-23 13:30:00,86.49,86.62,86.43,86.56,18006.0,84.6363,84.7636,84.5776,84.7048,18006.0
2024-09-23 13:35:00,86.54,86.55,86.45,86.51,9486.0,84.6853,84.6951,84.5972,84.6559,9486.0
2024-09-23 13:40:00,86.53,86.72,86.53,86.72,20329.0,84.6755,84.8614,84.6755,84.8614,20329.0
2024-09-23 13:45:00,86.7,86.73,86.6,86.6,16130.0,84.8418,84.8712,84.744,84.744,16130.0
2024-09-23 13:50:00,86.57,86.57,86.33,86.4,8198.0,84.7146,84.7146,84.4798,84.5483,8198.0
2024-09-23 13:55:00,86.4,86.4,86.29,86.37,8186.0,84.5483,84.5483,84.4406,84.5189,8186.0
2024-09-23 14:00:00,86.32,86.32,86.16,86.28,16307.0,84.47,84.47,84.3134,84.4308,16307.0
2024-09-23 14:05:00,86.26,86.27,86.13,86.17,24648.0,84.4113,84.4211,84.2841,84.3232,24648.0
2024-09-23 14:10:00,86.17,86.18,86.08,86.13,14696.0,84.3232,84.333,84.2351,84.2841,14696.0
2024-09-23 14:15:00,86.14,86.19,86.13,86.19,14036.0,84.2938,84.3428,84.2841,84.3428,14036.0
2024-09-23 14:20:00,86.16,86.24,86.11,86.22,17867.0,84.3134,84.3917,84.2645,84.3721,17867.0
2024-09-23 14:25:00,86.22,86.45,86.18,86.45,32449.0,84.3721,84.5972,84.333,84.5972,32449.0
2024-09-23 14:30:00,86.45,86.5,86.42,86.48,14333.0,84.5972,84.6461,84.5678,84.6266,14333.0
2024-09-23 14:35:00,86.49,86.57,86.45,86.56,16055.0,84.6363,84.7146,84.5972,84.7048,16055.0
2024-09-23 14:40:00,86.55,86.6,86.52,86.56,22814.0,84.6951,84.744,84.6657,84.7048,22814.0
2024-09-23 14:45:00,86.56,86.6,86.42,86.42,21178.0,84.7048,84.744,84.5678,84.5678,21178.0
2024-09-23 14:50:00,86.36,86.36,86.25,86.26,3985.0,84.5091,84.5091,84.4015,84.4113,3985.0
2024-09-23 14:55:00,86.23,86.39,86.23,86.33,7362.0,84.3819,84.5385,84.3819,84.4798,7362.0
2024-09-23 15:00:00,86.31,86.33,86.26,86.28,15196.0,84.4602,84.4798,84.4113,84.4308,15196.0
2024-09-23 15:05:00,86.29,86.3,86.14,86.18,8325.0,84.4406,84.4504,84.2938,84.333,8325.0
2024-09-23 15:10:00,86.18,86.26,86.18,86.21,15526.0,84.333,84.4113,84.333,84.3623,15526.0
2024-09-23 15:15:00,86.19,86.27,86.19,86.23,12492.0,84.3428,84.4211,84.3428,84.3819,12492.0
2024-09-23 15:20:00,86.23,86.25,86.17,86.19,19941.0,84.3819,84.4015,84.3232,84.3428,19941.0
2024-09-23 15:25:00,86.2,86.22,86.13,86.14,17283.0,84.3526,84.3721,84.2841,84.2938,17283.0
2024-09-23 15:30:00,86.13,86.19,86.07,86.16,17654.0,84.2841,84.3428,84.2253,84.3134,17654.0
2024-09-23 15:35:00,86.14,86.16,85.8,85.81,44854.0,84.2938,84.3134,83.9611,83.9709,44854.0
2024-09-23 15:40:00,85.8,85.81,85.59,85.62,85928.0,83.9611,83.9709,83.7556,83.785,85928.0
2024-09-23 15:45:00,85.62,85.7,85.55,85.63,99133.0,83.785,83.8633,83.7165,83.7948,99133.0
2024-09-23 15:50:00,85.64,85.76,85.59,85.73,83248.0,83.8046,83.922,83.7556,83.8926,83248.0
2024-09-23 15:55:00,85.74,86.07,85.74,86.04,191380.0,83.9024,84.2253,83.9024,84.196,191380.0
2024-09-24 09:30:00,86.0,86.23,85.68,85.94,54704.0,84.1568,84.3819,83.8437,84.0981,54704.0
2024-09-24 09:35:00,85.97,86.21,85.86,86.0,20266.0,84.1275,84.3623,84.0198,84.1568,20266.0
2024-09-24 09:40:00,86.0,86.28,85.91,86.09,46913.0,84.1568,84.4308,84.0688,84.2449,46913.0
2024-09-24 09:45:00,86.03,86.12,85.98,86.11,16561.0,84.1862,84.2743,84.1373,84.2645,16561.0
2024-09-24 09:50:00,86.13,86.15,85.98,85.99,13936.0,84.2841,84.3036,84.1373,84.1471,13936.0
2024-09-24 09:55:00,85.98,86.27,85.93,86.0,15413.0,84.1373,84.4211,84.0883,84.1568,15413.0
2024-09-24 10:00:00,86.04,86.22,85.95,86.22,31140.0,84.196,84.3721,84.1079,84.3721,31140.0
2024-09-24 10:05:00,86.22,86.33,86.11,86.15,14220.0,84.3721,84.4798,84.2645,84.3036,14220.0
2024-09-24 10:10:00,86.14,86.29,85.95,86.15,37442.0,84.2938,84.4406,84.1079,84.3036,37442.0
2024-09-24 10:15:00,86.1,86.27,86.07,86.13,12424.0,84.2547,84.4211,84.2253,84.2841,12424.0
2024-09-24 10:20:00,86.1,86.17,86.03,86.13,33159.0,84.2547,84.3232,84.1862,84.2841,33159.0
2024-09-24 10:25:00,86.13,86.25,86.07,86.25,13702.0,84.2841,84.4015,84.2253,84.4015,13702.0
2024-09-24 10:30:00,86.23,86.35,86.16,86.25,11947.0,84.3819,84.4993,84.3134,84.4015,11947.0
2024-09-24 10:35:00,86.28,86.37,86.21,86.24,11749.0,84.4308,84.5189,84.3623,84.3917,11749.0
2024-09-24 10:40:00,86.21,86.26,86.11,86.13,7924.0,84.3623,84.4113,84.2645,84.2841,7924.0
2024-09-24 10:45:00,86.16,86.26,86.12,86.14,9819.0,84.3134,84.4113,84.2743,84.2938,9819.0
2024-09-24 10:50:00,86.15,86.18,86.1,86.13,4830.0,84.3036,84.333,84.2547,84.2841,4830.0
2024-09-24 10:55:00,86.11,86.4,86.11,86.31,15960.0,84.2645,84.5483,84.2645,84.4602,15960.0
2024-09-24 11:00:00,86.29,86.36,86.19,86.19,5689.0,84.4406,84.5091,84.3428,84.3428,5689.0
2024-09-24 11:05:00,86.17,86.33,86.13,86.22,11480.0,84.3232,84.4798,84.2841,84.3721,11480.0
2024-09-24 11:10:00,86.24,86.34,86.23,86.27,20489.0,84.3917,84.4896,84.3819,84.4211,20489.0
2024-09-24 11:15:00,86.25,86.25,85.94,85.95,16732.0,84.4015,84.4015,84.0981,84.1079,16732.0
2024-09-24 11:20:00,85.94,86.04,85.85,85.98,32688.0,84.0981,84.196,84.0101,84.1373,32688.0
2024-09-24 11:25:00,85.98,86.05,85.97,86.0,9150.0,84.1373,84.2058,84.1275,84.1568,9150.0
2024-09-24 11:30:00,85.99,86.01,85.85,85.92,26876.0,84.1471,84.1666,84.0101,84.0786,26876.0
2024-09-24 11:35:00,85.92,86.05,85.87,85.93,18095.0,84.0786,84.2058,84.0296,84.0883,18095.0
2024-09-24 11:40:00,85.93,85.94,85.73,85.85,23360.0,84.0883,84.0981,83.8926,84.0101,23360.0
2024-09-24 11:45:00,85.84,85.84,85.72,85.75,9447.0,84.0003,84.0003,83.8828,83.9122,9447.0
2024-09-24 11:50:00,85.76,85.86,85.72,85.85,13439.0,83.922,84.0198,83.8828,84.0101,13439.0
2024-09-24 11:55:00,85.86,85.86,85.71,85.78,17683.0,84.0198,84.0198,83.8731,83.9416,17683.0
2024-09-24 12:00:00,85.75,85.81,85.72,85.8,7696.0,83.9122,83.9709,83.8828,83.9611,7696.0
2024-09-24 12:05:00,85.75,85.83,85.75,85.8,7695.0,83.9122,83.9905,83.9122,83.9611,7695.0
2024-09-24 12:10:00,85.81,85.85,85.78,85.8,7835.0,83.9709,84.0101,83.9416,83.9611,7835.0
2024-09-24 12:15:00,85.8,85.85,85.79,85.81,8155.0,83.9611,84.0101,83.9513,83.9709,8155.0
2024-09-24 12:20:00,85.82,85.97,85.82,85.95,22621.0,83.9807,84.1275,83.9807,84.1079,22621.0
2024-09-24 12:25:00,85.92,85.94,85.87,85.91,20168.0,84.0786,84.0981,84.0296,84.0688,20168.0
2024-09-24 12:30:00,85.91,85.91,85.8,85.87,19301.0,84.0688,84.0688,83.9611,84.0296,19301.0
2024-09-24 12:35:00,85.88,85.94,85.81,85.94,6876.0,84.0394,84.0981,83.9709,84.0981,6876.0
2024-09-24 12:40:00,85.94,85.97,85.88,85.89,4198.0,84.0981,84.1275,84.0394,84.0492,4198.0
2024-09-24 12:45:00,85.88,85.94,85.87,85.92,5633.0,84.0394,84.0981,84.0296,84.0786,5633.0
2024-09-24 12:50:00,85.93,85.97,85.89,85.92,16717.0,84.0883,84.1275,84.0492,84.0786,16717.0
2024-09-24 12:55:00,85.91,85.94,85.84,85.86,11607.0,84.0688,84.0981,84.0003,84.0198,11607.0
2024-09-24 13:00:00,85.86,85.89,85.84,85.85,5409.0,84.0198,84.0492,84.0003,84.0101,5409.0
2024-09-24 13:05:00,85.85,85.91,85.84,85.87,11718.0,84.0101,84.0688,84.0003,84.0296,11718.0
2024-09-24 13:10:00,85.88,85.88,85.85,85.87,5524.0,84.0394,84.0394,84.0101,84.0296,5524.0
2024-09-24 13:15:00,85.87,85.88,85.83,85.85,12959.0,84.0296,84.0394,83.9905,84.0101,12959.0
2024-09-24 13:20:00,85.85,85.92,85.84,85.87,21338.0,84.0101,84.0786,84.0003,84.0296,21338.0
2024-09-24 13:25:00,85.89,85.93,85.84,85.84,4585.0,84.0492,84.0883,84.0003,84.0003,4585.0
2024-09-24 13:30:00,85.84,85.85,85.74,85.81,14037.0,84.0003,84.0101,83.9024,83.9709,14037.0
2024-09-24 13:35:00,85.81,85.82,85.73,85.74,17183.0,83.9709,83.9807,83.8926,83.9024,17183.0
2024-09-24 13:40:00,85.78,85.8,85.74,85.79,13673.0,83.9416,83.9611,83.9024,83.9513,13673.0
2024-09-24 13:45:00,85.77,85.79,85.63,85.78,46907.0,83.9318,83.9513,83.7948,83.9416,46907.0
2024-09-24 13:50:00,85.77,85.84,85.74,85.83,9173.0,83.9318,84.0003,83.9024,83.9905,9173.0
2024-09-24 13:55:00,85.81,85.89,85.78,85.79,15536.0,83.9709,84.0492,83.9416,83.9513,15536.0
2024-09-24 14:00:00,85.79,85.79,85.31,85.37,34340.0,83.9513,83.9513,83.4816,83.5404,34340.0
2024-09-24 14:05:00,85.36,85.37,85.21,85.23,15041.0,83.5306,83.5404,83.3838,83.4034,15041.0
2024-09-24 14:10:00,85.23,85.3,85.2,85.28,12044.0,83.4034,83.4719,83.374,83.4523,12044.0
2024-09-24 14:15:00,85.26,85.35,85.26,85.3,12599.0,83.4327,83.5208,83.4327,83.4719,12599.0
2024-09-24 14:20:00,85.31,85.42,85.29,85.42,15296.0,83.4816,83.5893,83.4621,83.5893,15296.0
2024-09-24 14:25:00,85.42,85.48,85.08,85.11,73996.0,83.5893,83.648,83.2566,83.2859,73996.0
2024-09-24 14:30:00,85.09,85.22,85.04,85.17,24974.0,83.2664,83.3936,83.2174,83.3446,24974.0
2024-09-24 14:35:00,85.15,85.21,85.04,85.14,48415.0,83.3251,83.3838,83.2174,83.3153,48415.0
2024-09-24 14:40:00,85.13,85.47,85.13,85.41,33995.0,83.3055,83.6382,83.3055,83.5795,33995.0
2024-09-24 14:45:00,85.43,85.45,85.35,85.36,13431.0,83.5991,83.6186,83.5208,83.5306,13431.0
2024-09-24 14:50:00,85.35,85.41,85.33,85.41,5123.0,83.5208,83.5795,83.5012,83.5795,5123.0
2024-09-24 14:55:00,85.41,85.46,85.37,85.44,11515.0,83.5795,83.6284,83.5404,83.6088,11515.0
2024-09-24 15:00:00,85.47,85.65,85.45,85.63,12877.0,83.6382,83.8143,83.6186,83.7948,12877.0
2024-09-24 15:05:00,85.62,85.63,85.46,85.47,8036.0,83.785,83.7948,83.6284,83.6382,8036.0
2024-09-24 15:10:00,85.47,85.51,85.46,85.48,17472.0,83.6382,83.6773,83.6284,83.648,17472.0
2024-09-24 15:15:00,85.46,85.56,85.46,85.55,17438.0,83.6284,83.7263,83.6284,83.7165,17438.0
2024-09-24 15:20:00,85.54,85.62,85.51,85.56,9424.0,83.7067,83.785,83.6773,83.7263,9424.0
2024-09-24 15:25:00,85.57,85.6,85.52,85.6,14771.0,83.7361,83.7654,83.6871,83.7654,14771.0
2024-09-24 15:30:00,85.6,85.63,85.55,85.62,19670.0,83.7654,83.7948,83.7165,83.785,19670.0
2024-09-24 15:35:00,85.62,85.62,85.42,85.48,22520.0,83.785,83.785,83.5893,83.648,22520.0
2024-09-24 15:40:00,85.48,85.54,85.36,85.47,64830.0,83.648,83.7067,83.5306,83.6382,64830.0
2024-09-24 15:45:00,85.45,85.47,85.34,85.35,21332.0,83.6186,83.6382,83.511,83.5208,21332.0
2024-09-24 15:50:00,85.35,85.38,85.14,85.2,57088.0,83.5208,83.5501,83.3153,83.374,57088.0
2024-09-24 15:55:00,85.22,85.22,84.99,85.0,229471.0,83.3936,83.3936,83.1685,83.1783,229471.0
2024-09-25 09:30:00,85.05,85.05,84.29,84.3,78575.0,83.2272,83.2272,82.4835,82.4933,78575.0
2024-09-25 09:35:00,84.29,84.3,83.81,83.95,100120.0,82.4835,82.4933,82.0138,82.1508,100120.0
2024-09-25 09:40:00,83.95,84.3,83.88,84.18,17589.0,82.1508,82.4933,82.0823,82.3759,17589.0
2024-09-25 09:45:00,84.12,84.26,84.05,84.23,15631.0,82.3171,82.4541,82.2486,82.4248,15631.0
2024-09-25 09:50:00,84.2,84.23,84.0,84.19,23087.0,82.3954,82.4248,82.1997,82.3856,23087.0
2024-09-25 09:55:00,84.18,84.22,83.94,84.01,21809.0,82.3759,82.415,82.141,82.2095,21809.0
2024-09-25 10:00:00,84.01,84.21,83.85,84.14,74776.0,82.2095,82.4052,82.0529,82.3367,74776.0
2024-09-25 10:05:00,84.11,84.22,84.03,84.22,15688.0,82.3074,82.415,82.2291,82.415,15688.0
2024-09-25 10:10:00,84.19,84.37,84.18,84.37,24853.0,82.3856,82.5618,82.3759,82.5618,24853.0
2024-09-25 10:15:00,84.38,84.44,84.27,84.3,17747.0,82.5716,82.6303,82.4639,82.4933,17747.0
2024-09-25 10:20:00,84.26,84.27,84.12,84.23,16634.0,82.4541,82.4639,82.3171,82.4248,16634.0
2024-09-25 10:25:00,84.23,84.35,84.2,84.23,11368.0,82.4248,82.5422,82.3954,82.4248,11368.0
2024-09-25 10:30:00,84.21,84.39,84.1,84.35,19186.0,82.4052,82.5814,82.2976,82.5422,19186.0
2024-09-25 10:35:00,84.35,84.39,84.16,84.22,11750.0,82.5422,82.5814,82.3563,82.415,11750.0
2024-09-25 10:40:00,84.22,84.33,84.09,84.3,36068.0,82.415,82.5226,82.2878,82.4933,36068.0
2024-09-25 10:45:00,84.31,84.4,84.21,84.27,13209.0,82.5031,82.5911,82.4052,82.4639,13209.0
2024-09-25 10:50:00,84.27,84.31,83.96,83.98,15275.0,82.4639,82.5031,82.1606,82.1801,15275.0
2024-09-25 10:55:00,83.97,84.02,83.9,83.97,13997.0,82.1704,82.2193,82.1019,82.1704,13997.0
2024-09-25 11:00:00,84.0,84.01,83.82,83.84,12085.0,82.1997,82.2095,82.0236,82.0431,12085.0
2024-09-25 11:05:00,83.84,83.85,83.6,83.66,27597.0,82.0431,82.0529,81.8083,81.867,27597.0
2024-09-25 11:10:00,83.69,83.84,83.67,83.74,75982.0,81.8964,82.0431,81.8768,81.9453,75982.0
2024-09-25 11:15:00,83.68,83.78,83.65,83.78,12982.0,81.8866,81.9844,81.8572,81.9844,12982.0
2024-09-25 11:20:00,83.75,84.02,83.74,84.0,14194.0,81.9551,82.2193,81.9453,82.1997,14194.0
2024-09-25 11:25:00,83.99,84.08,83.9,83.91,73838.0,82.1899,82.278,82.1019,82.1116,73838.0
2024-09-25 11:30:00,83.9,83.93,83.84,83.84,9071.0,82.1019,82.1312,82.0431,82.0431,9071.0
2024-09-25 11:35:00,83.85,83.93,83.85,83.91,4407.0,82.0529,82.1312,82.0529,82.1116,4407.0
2024-09-25 11:40:00,83.9,84.02,83.89,83.96,10555.0,82.1019,82.2193,82.0921,82.1606,10555.0
2024-09-25 11:45:00,83.97,84.24,83.92,84.17,17777.0,82.1704,82.4346,82.1214,82.3661,17777.0
2024-09-25 11:50:00,84.13,84.15,84.0,84.11,8040.0,82.3269,82.3465,82.1997,82.3074,8040.0
2024-09-25 11:55:00,84.13,84.13,84.0,84.05,8364.0,82.3269,82.3269,82.1997,82.2486,8364.0
2024-09-25 12:00:00,84.08,84.2,84.08,84.18,6912.0,82.278,82.3954,82.278,82.3759,6912.0
2024-09-25 12:05:00,84.18,84.2,84.07,84.07,5740.0,82.3759,82.3954,82.2682,82.2682,5740.0
2024-09-25 12:10:00,84.08,84.18,84.08,84.15,8914.0,82.278,82.3759,82.278,82.3465,8914.0
2024-09-25 12:15:00,84.15,84.15,84.07,84.11,3966.0,82.3465,82.3465,82.2682,82.3074,3966.0
2024-09-25 12:20:00,84.08,84.16,83.97,84.16,14270.0,82.278,82.3563,82.1704,82.3563,14270.0
2024-09-25 12:25:00,84.15,84.17,84.05,84.13,6618.0,82.3465,82.3661,82.2486,82.3269,6618.0
2024-09-25 12:30:00,84.1,84.21,84.1,84.21,11914.0,82.2976,82.4052,82.2976,82.4052,11914.0
2024-09-25 12:35:00,84.2,84.28,84.2,84.26,5998.0,82.3954,82.4737,82.3954,82.4541,5998.0
2024-09-25 12:40:00,84.28,84.31,84.21,84.3,7842.0,82.4737,82.5031,82.4052,82.4933,7842.0
2024-09-25 12:45:00,84.31,84.31,84.22,84.26,6387.0,82.5031,82.5031,82.415,82.4541,6387.0
2024-09-25 12:50:00,84.27,84.38,84.27,84.33,7558.0,82.4639,82.5716,82.4639,82.5226,7558.0
2024-09-25 12:55:00,84.33,84.33,84.27,84.28,3134.0,82.5226,82.5226,82.4639,82.4737,3134.0
2024-09-25 13:00:00,84.28,84.31,84.19,84.23,7268.0,82.4737,82.5031,82.3856,82.4248,7268.0
2024-09-25 13:05:00,84.25,84.29,84.19,84.19,2661.0,82.4444,82.4835,82.3856,82.3856,2661.0
2024-09-25 13:10:00,84.2,84.26,84.17,84.25,4221.0,82.3954,82.4541,82.3661,82.4444,4221.0
2024-09-25 13:15:00,84.25,84.3,84.21,84.22,5346.0,82.4444,82.4933,82.4052,82.415,5346.0
2024-09-25 13:20:00,84.2,84.25,84.17,84.23,8708.0,82.3954,82.4444,82.3661,82.4248,8708.0
2024-09-25 13:25:00,84.23,84.24,84.16,84.2,11540.0,82.4248,82.4346,82.3563,82.3954,11540.0
2024-09-25 13:30:00,84.21,84.23,84.17,84.19,6856.0,82.4052,82.4248,82.3661,82.3856,6856.0
2024-09-25 13:35:00,84.19,84.27,84.17,84.24,9844.0,82.3856,82.4639,82.3661,82.4346,9844.0
2024-09-25 13:40:00,84.25,84.28,84.2,84.25,13044.0,82.4444,82.4737,82.3954,82.4444,13044.0
2024-09-25 13:45:00,84.23,84.28,84.23,84.28,4348.0,82.4248,82.4737,82.4248,82.4737,4348.0
2024-09-25 13:50:00,84.28,84.36,84.28,84.3,8527.0,82.4737,82.552,82.4737,82.4933,8527.0
2024-09-25 13:55:00,84.32,84.34,84.23,84.26,10289.0,82.5129,82.5324,82.4248,82.4541,10289.0
2024-09-25 14:00:00,84.27,84.27,84.21,84.26,9306.0,82.4639,82.4639,82.4052,82.4541,9306.0
2024-09-25 14:05:00,84.25,84.26,84.07,84.07,39904.0,82.4444,82.4541,82.2682,82.2682,39904.0
2024-09-25 14:10:00,84.06,84.25,84.06,84.2,8832.0,82.2584,82.4444,82.2584,82.3954,8832.0
2024-09-25 14:15:00,84.22,84.23,84.08,84.08,3936.0,82.415,82.4248,82.278,82.278,3936.0
2024-09-25 14:20:00,84.08,84.17,84.08,84.11,3962.0,82.278,82.3661,82.278,82.3074,3962.0
2024-09-25 14:25:00,84.14,84.25,84.1,84.2,43420.0,82.3367,82.4444,82.2976,82.3954,43420.0
2024-09-25 14:30:00,84.22,84.32,84.18,84.31,10426.0,82.415,82.5129,82.3759,82.5031,10426.0
2024-09-25 14:35:00,84.33,84.38,84.24,84.29,12683.0,82.5226,82.5716,82.4346,82.4835,12683.0
2024-09-25 14:40:00,84.3,84.32,84.24,84.25,5884.0,82.4933,82.5129,82.4346,82.4444,5884.0
2024-09-25 14:45:00,84.29,84.36,84.29,84.36,5231.0,82.4835,82.552,82.4835,82.552,5231.0
2024-09-25 14:50:00,84.36,84.37,84.29,84.35,7746.0,82.552,82.5618,82.4835,82.5422,7746.0
2024-09-25 14:55:00,84.33,84.34,84.28,84.31,11963.0,82.5226,82.5324,82.4737,82.5031,11963.0
2024-09-25 15:00:00,84.31,84.38,84.25,84.31,27969.0,82.5031,82.5716,82.4444,82.5031,27969.0
2024-09-25 15:05:00,84.3,84.44,84.3,84.4,18382.0,82.4933,82.6303,82.4933,82.5911,18382.0
2024-09-25 15:10:00,84.4,84.46,84.38,84.41,20539.0,82.5911,82.6499,82.5716,82.6009,20539.0
2024-09-25 15:15:00,84.42,84.43,84.29,84.33,58571.0,82.6107,82.6205,82.4835,82.5226,58571.0
2024-09-25 15:20:00,84.3,84.38,84.3,84.34,11424.0,82.4933,82.5716,82.4933,82.5324,11424.0
2024-09-25 15:25:00,84.36,84.36,84.29,84.34,12391.0,82.552,82.552,82.4835,82.5324,12391.0
2024-09-25 15:30:00,84.33,84.37,84.26,84.37,22946.0,82.5226,82.5618,82.4541,82.5618,22946.0
2024-09-25 15:35:00,84.38,84.44,84.33,84.36,13892.0,82.5716,82.6303,82.5226,82.552,13892.0
2024-09-25 15:40:00,84.34,84.35,84.28,84.33,32611.0,82.5324,82.5422,82.4737,82.5226,32611.0
2024-09-25 15:45:00,84.34,84.49,84.34,84.45,26704.0,82.5324,82.6792,82.5324,82.6401,26704.0
2024-09-25 15:50:00,84.46,84.71,84.43,84.53,95156.0,82.6499,82.8945,82.6205,82.7184,95156.0
2024-09-25 15:55:00,84.52,84.58,84.21,84.28,134326.0,82.7086,82.7673,82.4052,82.4737,134326.0
2024-09-26 09:30:00,84.82,85.29,84.82,85.23,51105.0,83.0021,83.4621,83.0021,83.4034,51105.0
2024-09-26 09:35:00,85.25,85.98,85.14,85.57,48628.0,83.4229,84.1373,83.3153,83.7361,48628.0
2024-09-26 09:40:00,85.75,85.84,85.5,85.84,30675.0,83.9122,84.0003,83.6676,84.0003,30675.0
2024-09-26 09:45:00,85.9,86.25,85.86,86.22,26123.0,84.059,84.4015,84.0198,84.3721,26123.0
2024-09-26 09:50:00,86.21,86.54,86.21,86.47,62789.0,84.3623,84.6853,84.3623,84.6168,62789.0
2024-09-26 09:55:00,86.47,86.68,86.33,86.65,42608.0,84.6168,84.8223,84.4798,84.7929,42608.0
2024-09-26 10:00:00,86.64,86.95,86.55,86.76,32240.0,84.7831,85.0865,84.6951,84.9006,32240.0
2024-09-26 10:05:00,86.77,86.84,86.56,86.73,61641.0,84.9103,84.9788,84.7048,84.8712,61641.0
2024-09-26 10:10:00,86.74,87.04,86.71,86.87,53445.0,84.881,85.1746,84.8516,85.0082,53445.0
2024-09-26 10:15:00,86.83,87.13,86.83,87.09,27499.0,84.9691,85.2626,84.9691,85.2235,27499.0
2024-09-26 10:20:00,87.07,87.32,87.0,87.31,43113.0,85.2039,85.4486,85.1354,85.4388,43113.0
2024-09-26 10:25:00,87.28,87.3,86.94,87.18,64980.0,85.4094,85.429,85.0767,85.3116,64980.0
2024-09-26 10:30:00,87.18,87.58,87.17,87.46,65976.0,85.3116,85.703,85.3018,85.5856,65976.0
2024-09-26 10:35:00,87.44,87.46,87.1,87.35,27615.0,85.566,85.5856,85.2333,85.4779,27615.0
2024-09-26 10:40:00,87.38,87.75,87.37,87.72,68495.0,85.5073,85.8693,85.4975,85.84,68495.0
2024-09-26 10:45:00,87.69,87.72,87.45,87.5,50652.0,85.8106,85.84,85.5758,85.6247,50652.0
2024-09-26 10:50:00,87.52,87.65,87.4,87.54,41245.0,85.6443,85.7715,85.5268,85.6638,41245.0
2024-09-26 10:55:00,87.54,87.7,87.31,87.38,69188.0,85.6638,85.8204,85.4388,85.5073,69188.0
2024-09-26 11:00:00,87.4,87.59,87.33,87.46,33094.0,85.5268,85.7128,85.4583,85.5856,33094.0
2024-09-26 11:05:00,87.48,87.6,87.3,87.3,27245.0,85.6051,85.7226,85.429,85.429,27245.0
2024-09-26 11:10:00,87.3,87.54,87.16,87.17,39313.0,85.429,85.6638,85.292,85.3018,39313.0
2024-09-26 11:15:00,87.14,87.15,86.95,87.12,38663.0,85.2724,85.2822,85.0865,85.2528,38663.0
2024-09-26 11:20:00,87.13,87.28,87.04,87.25,39333.0,85.2626,85.4094,85.1746,85.3801,39333.0
2024-09-26 11:25:00,87.25,87.25,87.1,87.17,34683.0,85.3801,85.3801,85.2333,85.3018,34683.0
2024-09-26 11:30:00,87.17,87.18,86.96,86.99,18976.0,85.3018,85.3116,85.0963,85.1256,18976.0
2024-09-26 11:35:00,87.01,87.09,86.97,87.05,27859.0,85.1452,85.2235,85.1061,85.1843,27859.0
2024-09-26 11:40:00,87.1,87.15,86.85,86.88,28301.0,85.2333,85.2822,84.9886,85.018,28301.0
2024-09-26 11:45:00,86.88,87.0,86.85,86.95,12850.0,85.018,85.1354,84.9886,85.0865,12850.0
2024-09-26 11:50:00,86.95,87.06,86.86,87.0,22169.0,85.0865,85.1941,84.9984,85.1354,22169.0
2024-09-26 11:55:00,86.99,87.18,86.97,87.1,22300.0,85.1256,85.3116,85.1061,85.2333,22300.0
2024-09-26 12:00:00,87.08,87.08,86.97,87.03,30437.0,85.2137,85.2137,85.1061,85.1648,30437.0
2024-09-26 12:05:00,87.04,87.08,86.93,87.06,21042.0,85.1746,85.2137,85.0669,85.1941,21042.0
2024-09-26 12:10:00,87.07,87.16,87.05,87.13,12288.0,85.2039,85.292,85.1843,85.2626,12288.0
2024-09-26 12:15:00,87.13,87.15,87.05,87.14,37691.0,85.2626,85.2822,85.1843,85.2724,37691.0
2024-09-26 12:20:00,87.14,87.37,87.12,87.3,25033.0,85.2724,85.4975,85.2528,85.429,25033.0
2024-09-26 12:25:00,87.27,87.27,87.0,87.05,28588.0,85.3996,85.3996,85.1354,85.1843,28588.0
2024-09-26 12:30:00,87.09,87.3,87.04,87.27,16202.0,85.2235,85.429,85.1746,85.3996,16202.0
2024-09-26 12:35:00,87.29,87.29,87.02,87.02,11443.0,85.4192,85.4192,85.155,85.155,11443.0
2024-09-26 12:40:00,86.98,86.99,86.84,86.87,11046.0,85.1158,85.1256,84.9788,85.0082,11046.0
2024-09-26 12:45:00,86.84,86.86,86.74,86.85,21315.0,84.9788,84.9984,84.881,84.9886,21315.0
2024-09-26 12:50:00,86.84,86.85,86.63,86.63,16917.0,84.9788,84.9886,84.7733,84.7733,16917.0
2024-09-26 12:55:00,86.63,86.69,86.62,86.66,19050.0,84.7733,84.8321,84.7636,84.8027,19050.0
2024-09-26 13:00:00,86.64,86.68,86.58,86.64,7195.0,84.7831,84.8223,84.7244,84.7831,7195.0
2024-09-26 13:05:00,86.66,86.66,86.41,86.42,6804.0,84.8027,84.8027,84.5581,84.5678,6804.0
2024-09-26 13:10:00,86.42,86.44,86.2,86.23,14990.0,84.5678,84.5874,84.3526,84.3819,14990.0
2024-09-26 13:15:00,86.23,86.35,86.17,86.17,5915.0,84.3819,84.4993,84.3232,84.3232,5915.0
2024-09-26 13:20:00,86.12,86.24,86.1,86.16,10307.0,84.2743,84.3917,84.2547,84.3134,10307.0
2024-09-26 13:25:00,86.17,86.42,86.17,86.42,19159.0,84.3232,84.5678,84.3232,84.5678,19159.0
2024-09-26 13:30:00,86.48,86.48,86.3,86.33,14107.0,84.6266,84.6266,84.4504,84.4798,14107.0
2024-09-26 13:35:00,86.33,86.51,86.33,86.5,10679.0,84.4798,84.6559,84.4798,84.6461,10679.0
2024-09-26 13:40:00,86.48,86.65,86.48,86.6,20724.0,84.6266,84.7929,84.6266,84.744,20724.0
2024-09-26 13:45:00,86.56,86.67,86.56,86.59,10424.0,84.7048,84.8125,84.7048,84.7342,10424.0
2024-09-26 13:50:00,86.62,86.69,86.58,86.67,7960.0,84.7636,84.8321,84.7244,84.8125,7960.0
2024-09-26 13:55:00,86.65,86.7,86.59,86.65,17962.0,84.7929,84.8418,84.7342,84.7929,17962.0
2024-09-26 14:00:00,86.63,86.65,86.57,86.62,4500.0,84.7733,84.7929,84.7146,84.7636,4500.0
2024-09-26 14:05:00,86.62,86.68,86.51,86.58,31509.0,84.7636,84.8223,84.6559,84.7244,31509.0
2024-09-26 14:10:00,86.56,86.69,86.55,86.66,11033.0,84.7048,84.8321,84.6951,84.8027,11033.0
2024-09-26 14:15:00,86.67,86.71,86.55,86.57,18795.0,84.8125,84.8516,84.6951,84.7146,18795.0
2024-09-26 14:20:00,86.57,86.59,86.53,86.58,23813.0,84.7146,84.7342,84.6755,84.7244,23813.0
2024-09-26 14:25:00,86.55,86.55,86.47,86.54,17642.0,84.6951,84.6951,84.6168,84.6853,17642.0
2024-09-26 14:30:00,86.53,86.9,86.53,86.7,95256.0,84.6755,85.0376,84.6755,84.8418,95256.0
2024-09-26 14:35:00,86.73,86.74,86.58,86.7,32201.0,84.8712,84.881,84.7244,84.8418,32201.0
2024-09-26 14:40:00,86.71,86.81,86.69,86.75,11665.0,84.8516,84.9495,84.8321,84.8908,11665.0
2024-09-26 14:45:00,86.76,86.88,86.68,86.87,27682.0,84.9006,85.018,84.8223,85.0082,27682.0
2024-09-26 14:50:00,86.89,86.9,86.81,86.87,17873.0,85.0278,85.0376,84.9495,85.0082,17873.0
2024-09-26 14:55:00,86.87,86.91,86.81,86.86,15083.0,85.0082,85.0473,84.9495,84.9984,15083.0
2024-09-26 15:00:00,86.84,87.03,86.82,86.95,25876.0,84.9788,85.1648,84.9593,85.0865,25876.0
2024-09-26 15:05:00,86.95,86.99,86.91,86.98,12074.0,85.0865,85.1256,85.0473,85.1158,12074.0
2024-09-26 15:10:00,86.97,87.0,86.91,86.92,17102.0,85.1061,85.1354,85.0473,85.0571,17102.0
2024-09-26 15:15:00,86.91,86.95,86.77,86.82,26193.0,85.0473,85.0865,84.9103,84.9593,26193.0
2024-09-26 15:20:00,86.76,86.76,86.64,86.66,17986.0,84.9006,84.9006,84.7831,84.8027,17986.0
2024-09-26 15:25:00,86.66,86.76,86.64,86.75,16056.0,84.8027,84.9006,84.7831,84.8908,16056.0
2024-09-26 15:30:00,86.75,86.87,86.71,86.87,23058.0,84.8908,85.0082,84.8516,85.0082,23058.0
2024-09-26 15:35:00,86.84,86.9,86.59,86.59,44876.0,84.9788,85.0376,84.7342,84.7342,44876.0
2024-09-26 15:40:00,86.61,86.75,86.57,86.74,25293.0,84.7538,84.8908,84.7146,84.881,25293.0
2024-09-26 15:45:00,86.76,86.92,86.74,86.86,25240.0,84.9006,85.0571,84.881,84.9984,25240.0
2024-09-26 15:50:00,86.85,86.85,86.65,86.72,42035.0,84.9886,84.9886,84.7929,84.8614,42035.0
2024-09-26 15:55:00,86.72,86.98,86.69,86.89,143817.0,84.8614,85.1158,84.8321,85.0278,143817.0
2024-09-27 09:30:00,86.54,86.94,86.0,86.39,137311.0,84.6853,85.0767,84.1568,84.5385,137311.0
2024-09-27 09:35:00,86.45,87.13,86.43,87.12,65156.0,84.5972,85.2626,84.5776,85.2528,65156.0
2024-09-27 09:40:00,87.12,87.34,86.83,87.01,65190.0,85.2528,85.4681,84.9691,85.1452,65190.0
2024-09-27 09:45:00,87.06,87.34,86.9,87.27,56592.0,85.1941,85.4681,85.0376,85.3996,56592.0
2024-09-27 09:50:00,87.27,87.68,87.08,87.31,83164.0,85.3996,85.8008,85.2137,85.4388,83164.0
2024-09-27 09:55:00,87.29,87.4,87.11,87.33,39698.0,85.4192,85.5268,85.2431,85.4583,39698.0
2024-09-27 10:00:00,87.25,87.48,87.09,87.44,53325.0,85.3801,85.6051,85.2235,85.566,53325.0
2024-09-27 10:05:00,87.44,87.75,87.42,87.59,44499.0,85.566,85.8693,85.5464,85.7128,44499.0
2024-09-27 10:10:00,87.65,87.75,87.4,87.66,23477.0,85.7715,85.8693,85.5268,85.7813,23477.0
2024-09-27 10:15:00,87.71,87.8,87.42,87.52,32067.0,85.8302,85.9183,85.5464,85.6443,32067.0
2024-09-27 10:20:00,87.58,87.78,87.46,87.76,28766.0,85.703,85.8987,85.5856,85.8791,28766.0
2024-09-27 10:25:00,87.76,87.95,87.55,87.78,44460.0,85.8791,86.0651,85.6736,85.8987,44460.0
2024-09-27 10:30:00,87.75,87.9,87.73,87.84,32899.0,85.8693,86.0161,85.8498,85.9574,32899.0
2024-09-27 10:35:00,87.84,87.98,87.7,87.7,45138.0,85.9574,86.0944,85.8204,85.8204,45138.0
2024-09-27 10:40:00,87.69,87.78,87.53,87.71,25978.0,85.8106,85.8987,85.6541,85.8302,25978.0
2024-09-27 10:45:00,87.71,87.72,87.53,87.6,18213.0,85.8302,85.84,85.6541,85.7226,18213.0
2024-09-27 10:50:00,87.63,88.04,87.62,87.88,80512.0,85.7519,86.1531,85.7421,85.9966,80512.0
2024-09-27 10:55:00,87.88,88.09,87.82,88.05,34208.0,85.9966,86.2021,85.9378,86.1629,34208.0
2024-09-27 11:00:00,88.05,88.1,87.86,87.86,32306.0,86.1629,86.2118,85.977,85.977,32306.0
2024-09-27 11:05:00,87.92,87.96,87.68,87.9,12936.0,86.0357,86.0748,85.8008,86.0161,12936.0
2024-09-27 11:10:00,87.92,88.0,87.73,87.83,16748.0,86.0357,86.114,85.8498,85.9476,16748.0
2024-09-27 11:15:00,87.75,87.82,87.51,87.62,20696.0,85.8693,85.9378,85.6345,85.7421,20696.0
2024-09-27 11:20:00,87.62,87.71,87.52,87.68,27593.0,85.7421,85.8302,85.6443,85.8008,27593.0
2024-09-27 11:25:00,87.66,87.85,87.65,87.78,26929.0,85.7813,85.9672,85.7715,85.8987,26929.0
2024-09-27 11:30:00,87.79,87.9,87.7,87.88,16658.0,85.9085,86.0161,85.8204,85.9966,16658.0
2024-09-27 11:35:00,87.88,87.91,87.65,87.67,33514.0,85.9966,86.0259,85.7715,85.7911,33514.0
2024-09-27 11:40:00,87.65,87.74,87.5,87.74,71945.0,85.7715,85.8596,85.6247,85.8596,71945.0
2024-09-27 11:45:00,87.74,87.78,87.64,87.78,15519.0,85.8596,85.8987,85.7617,85.8987,15519.0
2024-09-27 11:50:00,87.76,87.85,87.71,87.73,12469.0,85.8791,85.9672,85.8302,85.8498,12469.0
2024-09-27 11:55:00,87.73,87.85,87.64,87.72,12319.0,85.8498,85.9672,85.7617,85.84,12319.0
2024-09-27 12:00:00,87.67,87.78,87.6,87.61,31816.0,85.7911,85.8987,85.7226,85.7323,31816.0
2024-09-27 12:05:00,87.58,87.65,87.54,87.65,29569.0,85.703,85.7715,85.6638,85.7715,29569.0
2024-09-27 12:10:00,87.65,87.7,87.55,87.6,24733.0,85.7715,85.8204,85.6736,85.7226,24733.0
2024-09-27 12:15:00,87.59,87.66,87.51,87.65,25188.0,85.7128,85.7813,85.6345,85.7715,25188.0
2024-09-27 12:20:00,87.65,87.65,87.5,87.51,36841.0,85.7715,85.7715,85.6247,85.6345,36841.0
2024-09-27 12:25:00,87.51,87.55,87.25,87.3,58387.0,85.6345,85.6736,85.3801,85.429,58387.0
2024-09-27 12:30:00,87.33,87.46,87.32,87.41,13625.0,85.4583,85.5856,85.4486,85.5366,13625.0
2024-09-27 12:35:00,87.42,87.58,87.41,87.56,16015.0,85.5464,85.703,85.5366,85.6834,16015.0
2024-09-27 12:40:00,87.56,87.61,87.5,87.6,13672.0,85.6834,85.7323,85.6247,85.7226,13672.0
2024-09-27 12:45:00,87.57,87.72,87.55,87.66,15796.0,85.6932,85.84,85.6736,85.7813,15796.0
2024-09-27 12:50:00,87.66,87.72,87.63,87.66,22984.0,85.7813,85.84,85.7519,85.7813,22984.0
2024-09-27 12:55:00,87.67,87.71,87.56,87.64,16885.0,85.7911,85.8302,85.6834,85.7617,16885.0
2024-09-27 13:00:00,87.66,87.67,87.57,87.65,15731.0,85.7813,85.7911,85.6932,85.7715,15731.0
2024-09-27 13:05:00,87.63,87.71,87.56,87.59,12879.0,85.7519,85.8302,85.6834,85.7128,12879.0
2024-09-27 13:10:00,87.62,87.74,87.6,87.72,12172.0,85.7421,85.8596,85.7226,85.84,12172.0
2024-09-27 13:15:00,87.73,87.79,87.68,87.79,12317.0,85.8498,85.9085,85.8008,85.9085,12317.0
2024-09-27 13:20:00,87.78,87.83,87.74,87.81,13019.0,85.8987,85.9476,85.8596,85.9281,13019.0
2024-09-27 13:25:00,87.78,87.89,87.76,87.89,11102.0,85.8987,86.0063,85.8791,86.0063,11102.0
2024-09-27 13:30:00,87.87,87.91,87.76,87.82,12569.0,85.9868,86.0259,85.8791,85.9378,12569.0
2024-09-27 13:35:00,87.84,87.87,87.75,87.84,8366.0,85.9574,85.9868,85.8693,85.9574,8366.0
2024-09-27 13:40:00,87.86,87.88,87.66,87.66,14988.0,85.977,85.9966,85.7813,85.7813,14988.0
2024-09-27 13:45:00,87.64,87.81,87.64,87.75,15725.0,85.7617,85.9281,85.7617,85.8693,15725.0
2024-09-27 13:50:00,87.75,87.8,87.53,87.61,9441.0,85.8693,85.9183,85.6541,85.7323,9441.0
2024-09-27 13:55:00,87.59,87.62,87.5,87.62,13350.0,85.7128,85.7421,85.6247,85.7421,13350.0
2024-09-27 14:00:00,87.61,87.73,87.61,87.66,8436.0,85.7323,85.8498,85.7323,85.7813,8436.0
2024-09-27 14:05:00,87.66,87.77,87.62,87.75,11697.0,85.7813,85.8889,85.7421,85.8693,11697.0
2024-09-27 14:10:00,87.75,87.83,87.72,87.75,10984.0,85.8693,85.9476,85.84,85.8693,10984.0
2024-09-27 14:15:00,87.75,87.79,87.65,87.65,16146.0,85.8693,85.9085,85.7715,85.7715,16146.0
2024-09-27 14:20:00,87.65,87.72,87.62,87.72,11162.0,85.7715,85.84,85.7421,85.84,11162.0
2024-09-27 14:25:00,87.66,87.7,87.63,87.65,12914.0,85.7813,85.8204,85.7519,85.7715,12914.0
2024-09-27 14:30:00,87.64,87.7,87.58,87.66,15268.0,85.7617,85.8204,85.703,85.7813,15268.0
2024-09-27 14:35:00,87.64,87.79,87.62,87.78,10266.0,85.7617,85.9085,85.7421,85.8987,10266.0
2024-09-27 14:40:00,87.77,87.81,87.73,87.75,11224.0,85.8889,85.9281,85.8498,85.8693,11224.0
2024-09-27 14:45:00,87.76,87.88,87.76,87.87,14640.0,85.8791,85.9966,85.8791,85.9868,14640.0
2024-09-27 14:50:00,87.85,87.91,87.82,87.89,15691.0,85.9672,86.0259,85.9378,86.0063,15691.0
2024-09-27 14:55:00,87.92,87.96,87.87,87.89,15899.0,86.0357,86.0748,85.9868,86.0063,15899.0
2024-09-27 15:00:00,87.89,87.93,87.83,87.85,14566.0,86.0063,86.0455,85.9476,85.9672,14566.0
2024-09-27 15:05:00,87.85,87.87,87.63,87.64,13902.0,85.9672,85.9868,85.7519,85.7617,13902.0
2024-09-27 15:10:00,87.61,87.7,87.6,87.69,32367.0,85.7323,85.8204,85.7226,85.8106,32367.0
2024-09-27 15:15:00,87.69,87.75,87.62,87.66,18552.0,85.8106,85.8693,85.7421,85.7813,18552.0
2024-09-27 15:20:00,87.68,87.78,87.66,87.72,26627.0,85.8008,85.8987,85.7813,85.84,26627.0
2024-09-27 15:25:00,87.72,87.77,87.67,87.71,20945.0,85.84,85.8889,85.7911,85.8302,20945.0
2024-09-27 15:30:00,87.73,87.81,87.72,87.78,23230.0,85.8498,85.9281,85.84,85.8987,23230.0
2024-09-27 15:35:00,87.79,87.81,87.7,87.72,21320.0,85.9085,85.9281,85.8204,85.84,21320.0
2024-09-27 15:40:00,87.72,87.76,87.7,87.74,53086.0,85.84,85.8791,85.8204,85.8596,53086.0
2024-09-27 15:45:00,87.73,87.76,87.52,87.53,62661.0,85.8498,85.8791,85.6443,85.6541,62661.0
2024-09-27 15:50:00,87.52,87.72,87.51,87.66,85624.0,85.6443,85.84,85.6345,85.7813,85624.0
2024-09-27 15:55:00,87.59,87.59,87.25,87.29,187541.0,85.7128,85.7128,85.3801,85.4192,187541.0
2024-09-30 09:30:00,86.73,86.73,85.27,85.36,111559.0,84.8712,84.8712,83.4425,83.5306,111559.0
2024-09-30 09:35:00,85.3,85.46,84.75,84.94,80666.0,83.4719,83.6284,82.9336,83.1196,80666.0
2024-09-30 09:40:00,85.02,85.02,84.36,84.49,73916.0,83.1979,83.1979,82.552,82.6792,73916.0
2024-09-30 09:45:00,84.49,84.66,84.3,84.44,62347.0,82.6792,82.8456,82.4933,82.6303,62347.0
2024-09-30 09:50:00,84.42,84.92,84.4,84.89,57266.0,82.6107,83.1,82.5911,83.0706,57266.0
2024-09-30 09:55:00,84.88,85.06,84.69,85.05,75378.0,83.0609,83.237,82.8749,83.2272,75378.0
2024-09-30 10:00:00,84.98,84.98,84.41,84.42,70371.0,83.1587,83.1587,82.6009,82.6107,70371.0
2024-09-30 10:05:00,84.42,84.56,84.33,84.48,37412.0,82.6107,82.7477,82.5226,82.6694,37412.0
2024-09-30 10:10:00,84.44,84.58,84.34,84.49,41113.0,82.6303,82.7673,82.5324,82.6792,41113.0
2024-09-30 10:15:00,84.45,84.54,84.23,84.37,58329.0,82.6401,82.7281,82.4248,82.5618,58329.0
2024-09-30 10:20:00,84.38,84.48,84.26,84.27,29115.0,82.5716,82.6694,82.4541,82.4639,29115.0
2024-09-30 10:25:00,84.27,84.39,84.13,84.32,48736.0,82.4639,82.5814,82.3269,82.5129,48736.0
2024-09-30 10:30:00,84.32,84.44,84.28,84.3,25950.0,82.5129,82.6303,82.4737,82.4933,25950.0
2024-09-30 10:35:00,84.25,84.52,84.23,84.47,27443.0,82.4444,82.7086,82.4248,82.6596,27443.0
2024-09-30 10:40:00,84.5,84.6,84.44,84.48,52526.0,82.689,82.7869,82.6303,82.6694,52526.0
2024-09-30 10:45:00,84.44,84.5,84.24,84.44,38701.0,82.6303,82.689,82.4346,82.6303,38701.0
2024-09-30 10:50:00,84.4,84.56,84.32,84.46,54076.0,82.5911,82.7477,82.5129,82.6499,54076.0
2024-09-30 10:55:00,84.44,84.72,84.35,84.58,30672.0,82.6303,82.9043,82.5422,82.7673,30672.0
2024-09-30 11:00:00,84.56,85.06,84.55,84.99,30130.0,82.7477,83.237,82.7379,83.1685,30130.0
2024-09-30 11:05:00,85.0,85.0,84.72,84.73,23059.0,83.1783,83.1783,82.9043,82.9141,23059.0
2024-09-30 11:10:00,84.73,84.82,84.49,84.49,15067.0,82.9141,83.0021,82.6792,82.6792,15067.0
2024-09-30 11:15:00,84.48,84.62,84.43,84.53,25864.0,82.6694,82.8064,82.6205,82.7184,25864.0
2024-09-30 11:20:00,84.53,84.71,84.52,84.61,23228.0,82.7184,82.8945,82.7086,82.7966,23228.0
2024-09-30 11:25:00,84.62,84.82,84.51,84.76,36842.0,82.8064,83.0021,82.6988,82.9434,36842.0
2024-09-30 11:30:00,84.76,84.79,84.63,84.75,16971.0,82.9434,82.9728,82.8162,82.9336,16971.0
2024-09-30 11:35:00,84.72,84.75,84.53,84.53,17968.0,82.9043,82.9336,82.7184,82.7184,17968.0
2024-09-30 11:40:00,84.53,84.53,84.3,84.48,42766.0,82.7184,82.7184,82.4933,82.6694,42766.0
2024-09-30 11:45:00,84.45,84.49,84.24,84.26,33049.0,82.6401,82.6792,82.4346,82.4541,33049.0
2024-09-30 11:50:00,84.22,84.38,84.22,84.32,37822.0,82.415,82.5716,82.415,82.5129,37822.0
2024-09-30 11:55:00,84.29,84.59,84.23,84.34,138674.0,82.4835,82.7771,82.4248,82.5324,138674.0
2024-09-30 12:00:00,84.35,84.41,84.27,84.27,28372.0,82.5422,82.6009,82.4639,82.4639,28372.0
2024-09-30 12:05:00,84.26,84.42,84.2,84.39,31733.0,82.4541,82.6107,82.3954,82.5814,31733.0
2024-09-30 12:10:00,84.41,84.51,84.29,84.29,41607.0,82.6009,82.6988,82.4835,82.4835,41607.0
2024-09-30 12:15:00,84.31,84.51,84.3,84.5,31101.0,82.5031,82.6988,82.4933,82.689,31101.0
2024-09-30 12:20:00,84.48,84.75,84.4,84.51,30883.0,82.6694,82.9336,82.5911,82.6988,30883.0
2024-09-30 12:25:00,84.5,84.62,84.43,84.55,15382.0,82.689,82.8064,82.6205,82.7379,15382.0
2024-09-30 12:30:00,84.53,84.53,84.41,84.48,14905.0,82.7184,82.7184,82.6009,82.6694,14905.0
2024-09-30 12:35:00,84.48,84.52,84.42,84.42,11551.0,82.6694,82.7086,82.6107,82.6107,11551.0
2024-09-30 12:40:00,84.42,84.44,84.26,84.35,28949.0,82.6107,82.6303,82.4541,82.5422,28949.0
2024-09-30 12:45:00,84.38,84.46,84.36,84.42,10819.0,82.5716,82.6499,82.552,82.6107,10819.0
2024-09-30 12:50:00,84.43,84.51,84.37,84.5,26398.0,82.6205,82.6988,82.5618,82.689,26398.0
2024-09-30 12:55:00,84.51,84.59,84.4,84.49,16127.0,82.6988,82.7771,82.5911,82.6792,16127.0
2024-09-30 13:00:00,84.48,84.59,84.45,84.53,10579.0,82.6694,82.7771,82.6401,82.7184,10579.0
2024-09-30 13:05:00,84.52,84.55,84.43,84.5,24711.0,82.7086,82.7379,82.6205,82.689,24711.0
2024-09-30 13:10:00,84.52,84.57,84.49,84.53,12511.0,82.7086,82.7575,82.6792,82.7184,12511.0
2024-09-30 13:15:00,84.51,84.63,84.5,84.62,12217.0,82.6988,82.8162,82.689,82.8064,12217.0
2024-09-30 13:20:00,84.6,84.66,84.57,84.64,13668.0,82.7869,82.8456,82.7575,82.826,13668.0
2024-09-30 13:25:00,84.64,84.66,84.52,84.55,20394.0,82.826,82.8456,82.7086,82.7379,20394.0
2024-09-30 13:30:00,84.53,84.54,84.45,84.45,17029.0,82.7184,82.7281,82.6401,82.6401,17029.0
2024-09-30 13:35:00,84.45,84.55,84.44,84.5,22499.0,82.6401,82.7379,82.6303,82.689,22499.0
2024-09-30 13:40:00,84.53,84.58,84.52,84.58,3289.0,82.7184,82.7673,82.7086,82.7673,3289.0
2024-09-30 13:45:00,84.58,84.64,84.46,84.46,10638.0,82.7673,82.826,82.6499,82.6499,10638.0
2024-09-30 13:50:00,84.5,84.51,84.35,84.38,25563.0,82.689,82.6988,82.5422,82.5716,25563.0
2024-09-30 13:55:00,84.43,84.45,84.35,84.44,19174.0,82.6205,82.6401,82.5422,82.6303,19174.0
2024-09-30 14:00:00,84.42,84.57,84.4,84.56,13020.0,82.6107,82.7575,82.5911,82.7477,13020.0
2024-09-30 14:05:00,84.56,84.58,84.43,84.51,16028.0,82.7477,82.7673,82.6205,82.6988,16028.0
2024-09-30 14:10:00,84.5,84.53,84.45,84.51,18967.0,82.689,82.7184,82.6401,82.6988,18967.0
2024-09-30 14:15:00,84.5,84.56,84.3,84.3,35454.0,82.689,82.7477,82.4933,82.4933,35454.0
2024-09-30 14:20:00,84.31,84.31,83.99,84.03,45280.0,82.5031,82.5031,82.1899,82.2291,45280.0
2024-09-30 14:25:00,84.02,84.06,83.85,83.95,29574.0,82.2193,82.2584,82.0529,82.1508,29574.0
2024-09-30 14:30:00,83.94,83.94,83.74,83.88,17583.0,82.141,82.141,81.9453,82.0823,17583.0
2024-09-30 14:35:00,83.86,83.99,83.85,83.95,12985.0,82.0627,82.1899,82.0529,82.1508,12985.0
2024-09-30 14:40:00,83.95,84.08,83.93,84.06,22179.0,82.1508,82.278,82.1312,82.2584,22179.0
2024-09-30 14:45:00,84.08,84.19,84.08,84.09,20888.0,82.278,82.3856,82.278,82.2878,20888.0
2024-09-30 14:50:00,84.11,84.22,83.92,84.03,24793.0,82.3074,82.415,82.1214,82.2291,24793.0
2024-09-30 14:55:00,84.01,84.01,83.91,83.97,16115.0,82.2095,82.2095,82.1116,82.1704,16115.0
2024-09-30 15:00:00,83.93,84.17,83.81,84.15,19151.0,82.1312,82.3661,82.0138,82.3465,19151.0
2024-09-30 15:05:00,84.17,84.21,84.1,84.21,18839.0,82.3661,82.4052,82.2976,82.4052,18839.0
2024-09-30 15:10:00,84.22,84.26,84.11,84.22,32996.0,82.415,82.4541,82.3074,82.415,32996.0
2024-09-30 15:15:00,84.23,84.25,84.17,84.22,26886.0,82.4248,82.4444,82.3661,82.415,26886.0
2024-09-30 15:20:00,84.21,84.32,84.2,84.32,25134.0,82.4052,82.5129,82.3954,82.5129,25134.0
2024-09-30 15:25:00,84.31,84.44,84.27,84.39,45931.0,82.5031,82.6303,82.4639,82.5814,45931.0
2024-09-30 15:30:00,84.38,84.41,84.19,84.21,33618.0,82.5716,82.6009,82.3856,82.4052,33618.0
2024-09-30 15:35:00,84.21,84.35,84.18,84.3,38606.0,82.4052,82.5422,82.3759,82.4933,38606.0
2024-09-30 15:40:00,84.29,84.35,84.24,84.3,33042.0,82.4835,82.5422,82.4346,82.4933,33042.0
2024-09-30 15:45:00,84.28,84.31,84.16,84.23,47572.0,82.4737,82.5031,82.3563,82.4248,47572.0
2024-09-30 15:50:00,84.22,84.47,84.2,84.39,79407.0,82.415,82.6596,82.3954,82.5814,79407.0
2024-09-30 15:55:00,84.38,84.6,84.34,84.56,239604.0,82.5716,82.7869,82.5324,82.7477,239604.0
2024-10-01 09:30:00,84.44,84.68,83.91,84.04,57849.0,82.6303,82.8651,82.1116,82.2389,57849.0
2024-10-01 09:35:00,84.06,84.26,83.92,84.17,14984.0,82.2584,82.4541,82.1214,82.3661,14984.0
2024-10-01 09:40:00,84.17,84.51,84.15,84.15,10987.0,82.3661,82.6988,82.3465,82.3465,10987.0
2024-10-01 09:45:00,84.14,84.57,84.03,84.42,22820.0,82.3367,82.7575,82.2291,82.6107,22820.0
2024-10-01 09:50:00,84.35,84.41,84.17,84.25,20449.0,82.5422,82.6009,82.3661,82.4444,20449.0
2024-10-01 09:55:00,84.25,84.29,83.89,84.17,83517.0,82.4444,82.4835,82.0921,82.3661,83517.0
2024-10-01 10:00:00,84.14,84.52,83.98,84.32,32070.0,82.3367,82.7086,82.1801,82.5129,32070.0
2024-10-01 10:05:00,84.28,84.33,83.98,83.98,15721.0,82.4737,82.5226,82.1801,82.1801,15721.0
2024-10-01 10:10:00,83.97,84.07,83.8,83.81,32174.0,82.1704,82.2682,82.004,82.0138,32174.0
2024-10-01 10:15:00,83.83,83.99,83.78,83.8,18089.0,82.0334,82.1899,81.9844,82.004,18089.0
2024-10-01 10:20:00,83.82,84.0,83.77,83.89,29330.0,82.0236,82.1997,81.9746,82.0921,29330.0
2024-10-01 10:25:00,83.88,83.94,83.76,83.92,20736.0,82.0823,82.141,81.9649,82.1214,20736.0
2024-10-01 10:30:00,83.9,83.91,83.65,83.77,42415.0,82.1019,82.1116,81.8572,81.9746,42415.0
2024-10-01 10:35:00,83.77,83.89,83.67,83.71,23160.0,81.9746,82.0921,81.8768,81.9159,23160.0
2024-10-01 10:40:00,83.69,83.75,83.17,83.2,50067.0,81.8964,81.9551,81.3875,81.4169,50067.0
2024-10-01 10:45:00,83.21,83.27,83.11,83.18,30954.0,81.4266,81.4854,81.3288,81.3973,30954.0
2024-10-01 10:50:00,83.2,83.21,82.58,82.67,127161.0,81.4169,81.4266,80.8101,80.8982,127161.0
2024-10-01 10:55:00,82.71,83.32,82.68,83.32,47161.0,80.9374,81.5343,80.908,81.5343,47161.0
2024-10-01 11:00:00,83.34,83.37,83.17,83.34,74341.0,81.5539,81.5832,81.3875,81.5539,74341.0
2024-10-01 11:05:00,83.34,83.56,83.03,83.15,57663.0,81.5539,81.7691,81.2505,81.3679,57663.0
2024-10-01 11:10:00,83.16,83.34,83.09,83.27,26117.0,81.3777,81.5539,81.3092,81.4854,26117.0
2024-10-01 11:15:00,83.31,83.44,83.26,83.44,21184.0,81.5245,81.6517,81.4756,81.6517,21184.0
2024-10-01 11:20:00,83.45,83.7,83.33,83.62,44117.0,81.6615,81.9061,81.5441,81.8279,44117.0
2024-10-01 11:25:00,83.62,83.88,83.59,83.85,21480.0,81.8279,82.0823,81.7985,82.0529,21480.0
2024-10-01 11:30:00,83.83,83.93,83.71,83.85,40967.0,82.0334,82.1312,81.9159,82.0529,40967.0
2024-10-01 11:35:00,83.88,84.04,83.84,83.95,23817.0,82.0823,82.2389,82.0431,82.1508,23817.0
2024-10-01 11:40:00,83.96,84.14,83.96,84.0,22066.0,82.1606,82.3367,82.1606,82.1997,22066.0
2024-10-01 11:45:00,84.02,84.06,83.75,83.75,27679.0,82.2193,82.2584,81.9551,81.9551,27679.0
2024-10-01 11:50:00,83.76,83.85,83.71,83.75,12368.0,81.9649,82.0529,81.9159,81.9551,12368.0
2024-10-01 11:55:00,83.76,83.79,83.63,83.73,15631.0,81.9649,81.9942,81.8376,81.9355,15631.0
2024-10-01 12:00:00,83.72,83.91,83.65,83.88,14122.0,81.9257,82.1116,81.8572,82.0823,14122.0
2024-10-01 12:05:00,83.9,83.9,83.73,83.73,13342.0,82.1019,82.1019,81.9355,81.9355,13342.0
2024-10-01 12:10:00,83.75,83.8,83.67,83.72,15449.0,81.9551,82.004,81.8768,81.9257,15449.0
2024-10-01 12:15:00,83.7,83.71,83.51,83.57,13237.0,81.9061,81.9159,81.7202,81.7789,13237.0
2024-10-01 12:20:00,83.56,83.64,83.54,83.56,16648.0,81.7691,81.8474,81.7496,81.7691,16648.0
2024-10-01 12:25:00,83.56,83.61,83.37,83.46,21166.0,81.7691,81.8181,81.5832,81.6713,21166.0
2024-10-01 12:30:00,83.42,83.55,83.42,83.51,13446.0,81.6321,81.7594,81.6321,81.7202,13446.0
2024-10-01 12:35:00,83.54,83.56,83.41,83.47,10777.0,81.7496,81.7691,81.6224,81.6811,10777.0
2024-10-01 12:40:00,83.47,83.57,83.44,83.53,18655.0,81.6811,81.7789,81.6517,81.7398,18655.0
2024-10-01 12:45:00,83.52,83.6,83.46,83.6,13282.0,81.73,81.8083,81.6713,81.8083,13282.0
2024-10-01 12:50:00,83.61,83.87,83.58,83.81,15394.0,81.8181,82.0725,81.7887,82.0138,15394.0
2024-10-01 12:55:00,83.78,83.97,83.71,83.95,6913.0,81.9844,82.1704,81.9159,82.1508,6913.0
2024-10-01 13:00:00,83.92,83.95,83.58,83.59,23277.0,82.1214,82.1508,81.7887,81.7985,23277.0
2024-10-01 13:05:00,83.58,83.59,83.35,83.52,32291.0,81.7887,81.7985,81.5636,81.73,32291.0
2024-10-01 13:10:00,83.55,83.91,83.45,83.85,106671.0,81.7594,82.1116,81.6615,82.0529,106671.0
2024-10-01 13:15:00,83.86,83.95,83.7,83.7,21440.0,82.0627,82.1508,81.9061,81.9061,21440.0
2024-10-01 13:20:00,83.73,83.85,83.61,83.62,23774.0,81.9355,82.0529,81.8181,81.8279,23774.0
2024-10-01 13:25:00,83.56,83.61,83.51,83.56,6361.0,81.7691,81.8181,81.7202,81.7691,6361.0
2024-10-01 13:30:00,83.55,83.73,83.49,83.72,15162.0,81.7594,81.9355,81.7006,81.9257,15162.0
2024-10-01 13:35:00,83.72,83.76,83.61,83.74,9559.0,81.9257,81.9649,81.8181,81.9453,9559.0
2024-10-01 13:40:00,83.76,83.79,83.66,83.78,10582.0,81.9649,81.9942,81.867,81.9844,10582.0
2024-10-01 13:45:00,83.77,83.82,83.73,83.77,12480.0,81.9746,82.0236,81.9355,81.9746,12480.0
2024-10-01 13:50:00,83.76,83.79,83.69,83.78,10968.0,81.9649,81.9942,81.8964,81.9844,10968.0
2024-10-01 13:55:00,83.78,83.82,83.73,83.82,12321.0,81.9844,82.0236,81.9355,82.0236,12321.0
2024-10-01 14:00:00,83.83,83.89,83.79,83.89,17451.0,82.0334,82.0921,81.9942,82.0921,17451.0
2024-10-01 14:05:00,83.88,83.98,83.86,83.92,19334.0,82.0823,82.1801,82.0627,82.1214,19334.0
2024-10-01 14:10:00,83.92,84.06,83.88,84.05,27088.0,82.1214,82.2584,82.0823,82.2486,27088.0
2024-10-01 14:15:00,84.05,84.24,84.03,84.23,20653.0,82.2486,82.4346,82.2291,82.4248,20653.0
2024-10-01 14:20:00,84.24,84.24,84.15,84.19,13026.0,82.4346,82.4346,82.3465,82.3856,13026.0
2024-10-01 14:25:00,84.19,84.29,84.17,84.23,13079.0,82.3856,82.4835,82.3661,82.4248,13079.0
2024-10-01 14:30:00,84.21,84.34,84.19,84.23,15884.0,82.4052,82.5324,82.3856,82.4248,15884.0
2024-10-01 14:35:00,84.26,84.32,84.23,84.3,19608.0,82.4541,82.5129,82.4248,82.4933,19608.0
2024-10-01 14:40:00,84.3,84.33,84.26,84.31,6996.0,82.4933,82.5226,82.4541,82.5031,6996.0
2024-10-01 14:45:00,84.33,84.52,84.31,84.42,14323.0,82.5226,82.7086,82.5031,82.6107,14323.0
2024-10-01 14:50:00,84.42,84.51,84.42,84.48,16675.0,82.6107,82.6988,82.6107,82.6694,16675.0
2024-10-01 14:55:00,84.5,84.56,84.45,84.47,12910.0,82.689,82.7477,82.6401,82.6596,12910.0
2024-10-01 15:00:00,84.48,84.49,84.29,84.34,16432.0,82.6694,82.6792,82.4835,82.5324,16432.0
2024-10-01 15:05:00,84.33,84.58,84.3,84.57,18358.0,82.5226,82.7673,82.4933,82.7575,18358.0
2024-10-01 15:10:00,84.57,84.66,84.57,84.65,12003.0,82.7575,82.8456,82.7575,82.8358,12003.0
2024-10-01 15:15:00,84.65,84.65,84.52,84.54,20319.0,82.8358,82.8358,82.7086,82.7281,20319.0
2024-10-01 15:20:00,84.57,84.62,84.52,84.56,23121.0,82.7575,82.8064,82.7086,82.7477,23121.0
2024-10-01 15:25:00,84.56,84.56,84.48,84.5,10772.0,82.7477,82.7477,82.6694,82.689,10772.0
2024-10-01 15:30:00,84.49,84.52,84.38,84.46,23039.0,82.6792,82.7086,82.5716,82.6499,23039.0
2024-10-01 15:35:00,84.46,84.47,84.36,84.38,21074.0,82.6499,82.6596,82.552,82.5716,21074.0
2024-10-01 15:40:00,84.37,84.37,84.22,84.22,28645.0,82.5618,82.5618,82.415,82.415,28645.0
2024-10-01 15:45:00,84.19,84.32,84.18,84.24,43316.0,82.3856,82.5129,82.3759,82.4346,43316.0
2024-10-01 15:50:00,84.24,84.41,84.24,84.29,79393.0,82.4346,82.6009,82.4346,82.4835,79393.0
2024-10-01 15:55:00,84.31,84.55,84.28,84.49,223862.0,82.5031,82.7379,82.4737,82.6792,223862.0
2024-10-02 09:30:00,84.18,84.25,83.41,83.77,75234.0,82.3759,82.4444,81.6224,81.9746,75234.0
2024-10-02 09:35:00,83.64,83.73,82.99,83.0,36920.0,81.8474,81.9355,81.2114,81.2211,36920.0
2024-10-02 09:40:00,83.04,83.1,82.79,82.86,53727.0,81.2603,81.319,81.0156,81.0841,53727.0
2024-10-02 09:45:00,82.84,83.45,82.84,83.42,17587.0,81.0646,81.6615,81.0646,81.6321,17587.0
2024-10-02 09:50:00,83.42,83.65,83.42,83.61,17201.0,81.6321,81.8572,81.6321,81.8181,17201.0
2024-10-02 09:55:00,83.61,83.71,83.41,83.55,30296.0,81.8181,81.9159,81.6224,81.7594,30296.0
2024-10-02 10:00:00,83.55,83.6,83.42,83.44,19339.0,81.7594,81.8083,81.6321,81.6517,19339.0
2024-10-02 10:05:00,83.51,83.51,83.22,83.25,14907.0,81.7202,81.7202,81.4364,81.4658,14907.0
2024-10-02 10:10:00,83.25,83.37,83.12,83.21,13665.0,81.4658,81.5832,81.3386,81.4266,13665.0
2024-10-02 10:15:00,83.16,83.17,82.89,82.92,19998.0,81.3777,81.3875,81.1135,81.1429,19998.0
2024-10-02 10:20:00,82.94,83.0,82.62,82.81,42730.0,81.1624,81.2211,80.8493,81.0352,42730.0
2024-10-02 10:25:00,82.81,82.88,82.6,82.63,34337.0,81.0352,81.1037,80.8297,80.8591,34337.0
2024-10-02 10:30:00,82.58,82.97,82.56,82.92,51568.0,80.8101,81.1918,80.7906,81.1429,51568.0
2024-10-02 10:35:00,82.92,82.92,82.68,82.7,32949.0,81.1429,81.1429,80.908,80.9276,32949.0
2024-10-02 10:40:00,82.67,83.03,82.67,83.01,22091.0,80.8982,81.2505,80.8982,81.2309,22091.0
2024-10-02 10:45:00,83.0,83.24,82.94,83.23,23735.0,81.2211,81.456,81.1624,81.4462,23735.0
2024-10-02 10:50:00,83.22,83.23,82.9,82.95,12673.0,81.4364,81.4462,81.1233,81.1722,12673.0
2024-10-02 10:55:00,82.95,82.97,82.67,82.71,38333.0,81.1722,81.1918,80.8982,80.9374,38333.0
2024-10-02 11:00:00,82.72,82.8,82.66,82.74,13293.0,80.9471,81.0254,80.8884,80.9667,13293.0
2024-10-02 11:05:00,82.71,82.71,82.33,82.38,33913.0,80.9374,80.9374,80.5655,80.6144,33913.0
2024-10-02 11:10:00,82.37,82.37,82.12,82.18,97262.0,80.6046,80.6046,80.36,80.4187,97262.0
2024-10-02 11:15:00,82.18,82.54,82.18,82.54,21473.0,80.4187,80.771,80.4187,80.771,21473.0
2024-10-02 11:20:00,82.56,82.71,82.5,82.63,12895.0,80.7906,80.9374,80.7319,80.8591,12895.0
2024-10-02 11:25:00,82.64,82.71,82.55,82.61,13910.0,80.8689,80.9374,80.7808,80.8395,13910.0
2024-10-02 11:30:00,82.62,82.65,82.42,82.45,24162.0,80.8493,80.8786,80.6536,80.6829,24162.0
2024-10-02 11:35:00,82.45,82.46,82.29,82.29,11019.0,80.6829,80.6927,80.5264,80.5264,11019.0
2024-10-02 11:40:00,82.32,82.44,82.2,82.44,14660.0,80.5557,80.6731,80.4383,80.6731,14660.0
2024-10-02 11:45:00,82.45,82.48,82.26,82.3,7236.0,80.6829,80.7123,80.497,80.5361,7236.0
2024-10-02 11:50:00,82.3,82.4,82.29,82.37,10961.0,80.5361,80.634,80.5264,80.6046,10961.0
2024-10-02 11:55:00,82.42,82.45,82.37,82.42,5759.0,80.6536,80.6829,80.6046,80.6536,5759.0
2024-10-02 12:00:00,82.41,82.45,82.25,82.31,6856.0,80.6438,80.6829,80.4872,80.5459,6856.0
2024-10-02 12:05:00,82.29,82.4,82.26,82.36,10963.0,80.5264,80.634,80.497,80.5949,10963.0
2024-10-02 12:10:00,82.38,82.4,82.31,82.34,5532.0,80.6144,80.634,80.5459,80.5753,5532.0
2024-10-02 12:15:00,82.34,82.35,82.25,82.32,6992.0,80.5753,80.5851,80.4872,80.5557,6992.0
2024-10-02 12:20:00,82.33,82.45,82.29,82.45,10397.0,80.5655,80.6829,80.5264,80.6829,10397.0
2024-10-02 12:25:00,82.45,82.63,82.45,82.47,60939.0,80.6829,80.8591,80.6829,80.7025,60939.0
2024-10-02 12:30:00,82.45,82.46,82.34,82.37,5978.0,80.6829,80.6927,80.5753,80.6046,5978.0
2024-10-02 12:35:00,82.37,82.47,82.35,82.38,4694.0,80.6046,80.7025,80.5851,80.6144,4694.0
2024-10-02 12:40:00,82.35,82.37,82.22,82.25,6809.0,80.5851,80.6046,80.4579,80.4872,6809.0
2024-10-02 12:45:00,82.25,82.27,82.2,82.25,9760.0,80.4872,80.5068,80.4383,80.4872,9760.0
2024-10-02 12:50:00,82.26,82.35,82.26,82.31,5950.0,80.497,80.5851,80.497,80.5459,5950.0
2024-10-02 12:55:00,82.31,82.43,82.3,82.4,8336.0,80.5459,80.6634,80.5361,80.634,8336.0
2024-10-02 13:00:00,82.36,82.41,82.3,82.31,4747.0,80.5949,80.6438,80.5361,80.5459,4747.0
2024-10-02 13:05:00,82.29,82.31,82.23,82.27,6877.0,80.5264,80.5459,80.4676,80.5068,6877.0
2024-10-02 13:10:00,82.3,82.36,82.26,82.31,17850.0,80.5361,80.5949,80.497,80.5459,17850.0
2024-10-02 13:15:00,82.32,82.35,82.25,82.27,5434.0,80.5557,80.5851,80.4872,80.5068,5434.0
2024-10-02 13:20:00,82.3,82.35,82.27,82.33,6830.0,80.5361,80.5851,80.5068,80.5655,6830.0
2024-10-02 13:25:00,82.3,82.38,82.28,82.37,10587.0,80.5361,80.6144,80.5166,80.6046,10587.0
2024-10-02 13:30:00,82.36,82.39,82.28,82.34,14181.0,80.5949,80.6242,80.5166,80.5753,14181.0
2024-10-02 13:35:00,82.33,82.44,82.3,82.42,6845.0,80.5655,80.6731,80.5361,80.6536,6845.0
2024-10-02 13:40:00,82.43,82.46,82.36,82.44,6591.0,80.6634,80.6927,80.5949,80.6731,6591.0
2024-10-02 13:45:00,82.45,82.46,82.34,82.37,12473.0,80.6829,80.6927,80.5753,80.6046,12473.0
2024-10-02 13:50:00,82.38,82.43,82.34,82.42,5271.0,80.6144,80.6634,80.5753,80.6536,5271.0
2024-10-02 13:55:00,82.43,82.44,82.36,82.42,8081.0,80.6634,80.6731,80.5949,80.6536,8081.0
2024-10-02 14:00:00,82.41,82.44,82.38,82.42,9012.0,80.6438,80.6731,80.6144,80.6536,9012.0
2024-10-02 14:05:00,82.42,82.5,82.4,82.45,17139.0,80.6536,80.7319,80.634,80.6829,17139.0
2024-10-02 14:10:00,82.45,82.49,82.38,82.39,16600.0,80.6829,80.7221,80.6144,80.6242,16600.0
2024-10-02 14:15:00,82.39,82.47,82.35,82.45,10806.0,80.6242,80.7025,80.5851,80.6829,10806.0
2024-10-02 14:20:00,82.45,82.46,82.41,82.43,13263.0,80.6829,80.6927,80.6438,80.6634,13263.0
2024-10-02 14:25:00,82.44,82.47,82.29,82.37,13290.0,80.6731,80.7025,80.5264,80.6046,13290.0
2024-10-02 14:30:00,82.35,82.42,82.31,82.34,21455.0,80.5851,80.6536,80.5459,80.5753,21455.0
2024-10-02 14:35:00,82.34,82.34,82.27,82.31,13384.0,80.5753,80.5753,80.5068,80.5459,13384.0
2024-10-02 14:40:00,82.32,82.4,82.29,82.34,12345.0,80.5557,80.634,80.5264,80.5753,12345.0
2024-10-02 14:45:00,82.34,82.37,82.26,82.29,11370.0,80.5753,80.6046,80.497,80.5264,11370.0
2024-10-02 14:50:00,82.29,82.36,82.2,82.22,27819.0,80.5264,80.5949,80.4383,80.4579,27819.0
2024-10-02 14:55:00,82.22,82.29,82.13,82.29,17954.0,80.4579,80.5264,80.3698,80.5264,17954.0
2024-10-02 15:00:00,82.29,82.31,81.97,81.99,59040.0,80.5264,80.5459,80.2132,80.2328,59040.0
2024-10-02 15:05:00,81.98,82.02,81.67,81.78,85905.0,80.223,80.2621,79.9196,80.0273,85905.0
2024-10-02 15:10:00,81.79,81.8,81.63,81.66,40093.0,80.0371,80.0469,79.8805,79.9099,40093.0
2024-10-02 15:15:00,81.64,81.87,81.58,81.84,36096.0,79.8903,80.1154,79.8316,80.086,36096.0
2024-10-02 15:20:00,81.86,81.98,81.8,81.98,25846.0,80.1056,80.223,80.0469,80.223,25846.0
2024-10-02 15:25:00,82.0,82.0,81.78,81.81,47921.0,80.2426,80.2426,80.0273,80.0566,47921.0
2024-10-02 15:30:00,81.78,81.81,81.7,81.73,34193.0,80.0273,80.0566,79.949,79.9784,34193.0
2024-10-02 15:35:00,81.73,81.87,81.72,81.77,35776.0,79.9784,80.1154,79.9686,80.0175,35776.0
2024-10-02 15:40:00,81.77,81.78,81.61,81.71,33328.0,80.0175,80.0273,79.8609,79.9588,33328.0
2024-10-02 15:45:00,81.73,81.83,81.7,81.76,47266.0,79.9784,80.0762,79.949,80.0077,47266.0
2024-10-02 15:50:00,81.76,81.85,81.74,81.83,81803.0,80.0077,80.0958,79.9881,80.0762,81803.0
2024-10-02 15:55:00,81.81,82.06,81.75,81.77,331356.0,80.0566,80.3013,79.9979,80.0175,331356.0
2024-10-03 09:30:00,81.5,81.91,81.27,81.76,65002.0,79.7533,80.1545,79.5282,80.0077,65002.0
2024-10-03 09:35:00,81.65,81.79,81.38,81.38,17717.0,79.9001,80.0371,79.6359,79.6359,17717.0
2024-10-03 09:40:00,81.46,81.58,81.23,81.26,17149.0,79.7141,79.8316,79.4891,79.5184,17149.0
2024-10-03 09:45:00,81.23,81.44,81.21,81.42,28966.0,79.4891,79.6946,79.4695,79.675,28966.0
2024-10-03 09:50:00,81.47,81.56,81.34,81.48,18361.0,79.7239,79.812,79.5967,79.7337,18361.0
2024-10-03 09:55:00,81.5,81.66,81.4,81.41,31934.0,79.7533,79.9099,79.6554,79.6652,31934.0
2024-10-03 10:00:00,81.5,81.61,81.28,81.61,32619.0,79.7533,79.8609,79.538,79.8609,32619.0
2024-10-03 10:05:00,81.61,81.84,81.52,81.52,26329.0,79.8609,80.086,79.7729,79.7729,26329.0
2024-10-03 10:10:00,81.56,81.64,81.27,81.33,39826.0,79.812,79.8903,79.5282,79.5869,39826.0
2024-10-03 10:15:00,81.33,81.71,81.33,81.64,23679.0,79.5869,79.9588,79.5869,79.8903,23679.0
2024-10-03 10:20:00,81.58,81.72,81.3,81.49,12157.0,79.8316,79.9686,79.5576,79.7435,12157.0
2024-10-03 10:25:00,81.48,81.65,81.48,81.58,11189.0,79.7337,79.9001,79.7337,79.8316,11189.0
2024-10-03 10:30:00,81.63,81.69,81.53,81.58,16726.0,79.8805,79.9392,79.7826,79.8316,16726.0
2024-10-03 10:35:00,81.61,81.66,81.56,81.66,10043.0,79.8609,79.9099,79.812,79.9099,10043.0
2024-10-03 10:40:00,81.64,81.64,81.34,81.41,11719.0,79.8903,79.8903,79.5967,79.6652,11719.0
2024-10-03 10:45:00,81.44,81.76,81.4,81.62,13128.0,79.6946,80.0077,79.6554,79.8707,13128.0
2024-10-03 10:50:00,81.59,81.66,81.49,81.52,6005.0,79.8414,79.9099,79.7435,79.7729,6005.0
2024-10-03 10:55:00,81.5,81.67,81.48,81.54,14980.0,79.7533,79.9196,79.7337,79.7924,14980.0
2024-10-03 11:00:00,81.51,81.51,81.4,81.46,5600.0,79.7631,79.7631,79.6554,79.7141,5600.0
2024-10-03 11:05:00,81.45,81.53,81.43,81.48,5488.0,79.7044,79.7826,79.6848,79.7337,5488.0
2024-10-03 11:10:00,81.47,81.53,81.32,81.4,25534.0,79.7239,79.7826,79.5771,79.6554,25534.0
2024-10-03 11:15:00,81.41,81.53,81.31,81.38,23339.0,79.6652,79.7826,79.5674,79.6359,23339.0
2024-10-03 11:20:00,81.38,81.51,81.33,81.44,13864.0,79.6359,79.7631,79.5869,79.6946,13864.0
2024-10-03 11:25:00,81.46,81.58,81.38,81.49,34413.0,79.7141,79.8316,79.6359,79.7435,34413.0
2024-10-03 11:30:00,81.51,81.71,81.5,81.6,27161.0,79.7631,79.9588,79.7533,79.8511,27161.0
2024-10-03 11:35:00,81.6,81.69,81.54,81.6,17110.0,79.8511,79.9392,79.7924,79.8511,17110.0
2024-10-03 11:40:00,81.62,81.63,81.53,81.53,20551.0,79.8707,79.8805,79.7826,79.7826,20551.0
2024-10-03 11:45:00,81.53,81.6,81.52,81.57,26043.0,79.7826,79.8511,79.7729,79.8218,26043.0
2024-10-03 11:50:00,81.57,81.63,81.54,81.54,5592.0,79.8218,79.8805,79.7924,79.7924,5592.0
2024-10-03 11:55:00,81.54,81.57,81.48,81.55,13655.0,79.7924,79.8218,79.7337,79.8022,13655.0
2024-10-03 12:00:00,81.55,81.57,81.35,81.37,10102.0,79.8022,79.8218,79.6065,79.6261,10102.0
2024-10-03 12:05:00,81.35,81.41,81.35,81.38,16762.0,79.6065,79.6652,79.6065,79.6359,16762.0
2024-10-03 12:10:00,81.38,81.46,81.38,81.41,13368.0,79.6359,79.7141,79.6359,79.6652,13368.0
2024-10-03 12:15:00,81.42,81.5,81.36,81.45,19496.0,79.675,79.7533,79.6163,79.7044,19496.0
2024-10-03 12:20:00,81.47,81.5,81.39,81.39,7547.0,79.7239,79.7533,79.6456,79.6456,7547.0
2024-10-03 12:25:00,81.39,81.43,81.32,81.32,5979.0,79.6456,79.6848,79.5771,79.5771,5979.0
2024-10-03 12:30:00,81.31,81.31,81.2,81.27,19574.0,79.5674,79.5674,79.4597,79.5282,19574.0
2024-10-03 12:35:00,81.28,81.37,81.27,81.35,8949.0,79.538,79.6261,79.5282,79.6065,8949.0
2024-10-03 12:40:00,81.36,81.54,81.27,81.27,22100.0,79.6163,79.7924,79.5282,79.5282,22100.0
2024-10-03 12:45:00,81.3,81.32,81.22,81.26,7827.0,79.5576,79.5771,79.4793,79.5184,7827.0
2024-10-03 12:50:00,81.29,81.3,81.23,81.25,6677.0,79.5478,79.5576,79.4891,79.5086,6677.0
2024-10-03 12:55:00,81.32,81.5,81.27,81.47,15662.0,79.5771,79.7533,79.5282,79.7239,15662.0
2024-10-03 13:00:00,81.44,81.44,81.38,81.38,3696.0,79.6946,79.6946,79.6359,79.6359,3696.0
2024-10-03 13:05:00,81.39,81.48,81.38,81.4,7372.0,79.6456,79.7337,79.6359,79.6554,7372.0
2024-10-03 13:10:00,81.4,81.52,81.37,81.48,5611.0,79.6554,79.7729,79.6261,79.7337,5611.0
2024-10-03 13:15:00,81.48,81.52,81.44,81.47,6834.0,79.7337,79.7729,79.6946,79.7239,6834.0
2024-10-03 13:20:00,81.5,81.64,81.49,81.6,5905.0,79.7533,79.8903,79.7435,79.8511,5905.0
2024-10-03 13:25:00,81.63,81.68,81.5,81.58,19405.0,79.8805,79.9294,79.7533,79.8316,19405.0
2024-10-03 13:30:00,81.55,81.62,81.52,81.62,10020.0,79.8022,79.8707,79.7729,79.8707,10020.0
2024-10-03 13:35:00,81.6,81.65,81.53,81.53,15149.0,79.8511,79.9001,79.7826,79.7826,15149.0
2024-10-03 13:40:00,81.52,81.55,81.46,81.51,7743.0,79.7729,79.8022,79.7141,79.7631,7743.0
2024-10-03 13:45:00,81.54,81.64,81.53,81.61,10978.0,79.7924,79.8903,79.7826,79.8609,10978.0
2024-10-03 13:50:00,81.61,81.69,81.6,81.67,12079.0,79.8609,79.9392,79.8511,79.9196,12079.0
2024-10-03 13:55:00,81.69,81.72,81.59,81.63,12528.0,79.9392,79.9686,79.8414,79.8805,12528.0
2024-10-03 14:00:00,81.62,81.66,81.59,81.65,13596.0,79.8707,79.9099,79.8414,79.9001,13596.0
2024-10-03 14:05:00,81.64,81.73,81.63,81.68,18460.0,79.8903,79.9784,79.8805,79.9294,18460.0
2024-10-03 14:10:00,81.68,81.7,81.56,81.59,13385.0,79.9294,79.949,79.812,79.8414,13385.0
2024-10-03 14:15:00,81.61,81.65,81.59,81.64,6381.0,79.8609,79.9001,79.8414,79.8903,6381.0
2024-10-03 14:20:00,81.65,81.66,81.55,81.55,9765.0,79.9001,79.9099,79.8022,79.8022,9765.0
2024-10-03 14:25:00,81.57,81.63,81.53,81.61,15881.0,79.8218,79.8805,79.7826,79.8609,15881.0
2024-10-03 14:30:00,81.62,81.63,81.5,81.53,10200.0,79.8707,79.8805,79.7533,79.7826,10200.0
2024-10-03 14:35:00,81.51,81.55,81.38,81.43,15130.0,79.7631,79.8022,79.6359,79.6848,15130.0
2024-10-03 14:40:00,81.43,81.52,81.4,81.52,21526.0,79.6848,79.7729,79.6554,79.7729,21526.0
2024-10-03 14:45:00,81.52,81.52,81.44,81.51,20510.0,79.7729,79.7729,79.6946,79.7631,20510.0
2024-10-03 14:50:00,81.5,81.57,81.49,81.51,34557.0,79.7533,79.8218,79.7435,79.7631,34557.0
2024-10-03 14:55:00,81.51,81.52,81.48,81.5,15362.0,79.7631,79.7729,79.7337,79.7533,15362.0
2024-10-03 15:00:00,81.5,81.51,81.4,81.44,23422.0,79.7533,79.7631,79.6554,79.6946,23422.0
2024-10-03 15:05:00,81.42,81.49,81.39,81.49,20154.0,79.675,79.7435,79.6456,79.7435,20154.0
2024-10-03 15:10:00,81.49,81.54,81.43,81.53,16166.0,79.7435,79.7924,79.6848,79.7826,16166.0
2024-10-03 15:15:00,81.52,81.69,81.52,81.69,9858.0,79.7729,79.9392,79.7729,79.9392,9858.0
2024-10-03 15:20:00,81.69,81.75,81.63,81.69,22256.0,79.9392,79.9979,79.8805,79.9392,22256.0
2024-10-03 15:25:00,81.7,81.81,81.68,81.8,15443.0,79.949,80.0566,79.9294,80.0469,15443.0
2024-10-03 15:30:00,81.8,81.85,81.75,81.84,16126.0,80.0469,80.0958,79.9979,80.086,16126.0
2024-10-03 15:35:00,81.84,81.98,81.83,81.96,22193.0,80.086,80.223,80.0762,80.2034,22193.0
2024-10-03 15:40:00,81.96,81.96,81.79,81.88,58094.0,80.2034,80.2034,80.0371,80.1251,58094.0
2024-10-03 15:45:00,81.89,82.02,81.89,81.95,41535.0,80.1349,80.2621,80.1349,80.1936,41535.0
2024-10-03 15:50:00,81.94,81.97,81.74,81.87,89694.0,80.1839,80.2132,79.9881,80.1154,89694.0
2024-10-03 15:55:00,81.87,82.03,81.81,81.91,174410.0,80.1154,80.2719,80.0566,80.1545,174410.0
2024-10-04 09:30:00,82.95,83.39,82.51,82.81,207189.0,81.1722,81.6028,80.7416,81.0352,207189.0
2024-10-04 09:35:00,82.81,83.59,82.75,83.4,85068.0,81.0352,81.7985,80.9765,81.6126,85068.0
2024-10-04 09:40:00,83.45,83.81,83.45,83.66,54389.0,81.6615,82.0138,81.6615,81.867,54389.0
2024-10-04 09:45:00,83.69,84.05,83.29,83.39,70435.0,81.8964,82.2486,81.5049,81.6028,70435.0
2024-10-04 09:50:00,83.39,83.51,83.16,83.19,33540.0,81.6028,81.7202,81.3777,81.4071,33540.0
2024-10-04 09:55:00,83.2,83.65,83.07,83.56,83644.0,81.4169,81.8572,81.2896,81.7691,83644.0
2024-10-04 10:00:00,83.62,83.71,83.38,83.42,77484.0,81.8279,81.9159,81.593,81.6321,77484.0
2024-10-04 10:05:00,83.42,83.73,83.41,83.71,50709.0,81.6321,81.9355,81.6224,81.9159,50709.0
2024-10-04 10:10:00,83.71,83.94,83.7,83.85,44681.0,81.9159,82.141,81.9061,82.0529,44681.0
2024-10-04 10:15:00,83.85,84.1,83.63,84.0,46512.0,82.0529,82.2976,81.8376,82.1997,46512.0
2024-10-04 10:20:00,84.03,84.07,83.48,83.59,30292.0,82.2291,82.2682,81.6909,81.7985,30292.0
2024-10-04 10:25:00,83.56,83.61,83.3,83.39,14584.0,81.7691,81.8181,81.5147,81.6028,14584.0
2024-10-04 10:30:00,83.33,83.63,83.29,83.58,19470.0,81.5441,81.8376,81.5049,81.7887,19470.0
2024-10-04 10:35:00,83.59,83.75,83.43,83.43,21628.0,81.7985,81.9551,81.6419,81.6419,21628.0
2024-10-04 10:40:00,83.46,83.64,83.4,83.62,16753.0,81.6713,81.8474,81.6126,81.8279,16753.0
2024-10-04 10:45:00,83.62,83.75,83.55,83.57,16253.0,81.8279,81.9551,81.7594,81.7789,16253.0
2024-10-04 10:50:00,83.56,83.78,83.54,83.57,39666.0,81.7691,81.9844,81.7496,81.7789,39666.0
2024-10-04 10:55:00,83.57,83.71,83.53,83.64,14113.0,81.7789,81.9159,81.7398,81.8474,14113.0
2024-10-04 11:00:00,83.64,83.69,83.51,83.51,10044.0,81.8474,81.8964,81.7202,81.7202,10044.0
2024-10-04 11:05:00,83.56,83.94,83.55,83.9,28800.0,81.7691,82.141,81.7594,82.1019,28800.0
2024-10-04 11:10:00,83.9,84.02,83.79,83.98,17928.0,82.1019,82.2193,81.9942,82.1801,17928.0
2024-10-04 11:15:00,83.96,84.08,83.92,84.02,27758.0,82.1606,82.278,82.1214,82.2193,27758.0
2024-10-04 11:20:00,84.01,84.02,83.67,83.71,15902.0,82.2095,82.2193,81.8768,81.9159,15902.0
2024-10-04 11:25:00,83.71,83.79,83.68,83.75,11286.0,81.9159,81.9942,81.8866,81.9551,11286.0
2024-10-04 11:30:00,83.75,83.9,83.68,83.88,12551.0,81.9551,82.1019,81.8866,82.0823,12551.0
2024-10-04 11:35:00,83.88,83.89,83.77,83.81,11402.0,82.0823,82.0921,81.9746,82.0138,11402.0
2024-10-04 11:40:00,83.85,84.1,83.83,84.03,18666.0,82.0529,82.2976,82.0334,82.2291,18666.0
2024-10-04 11:45:00,84.03,84.18,84.03,84.11,10285.0,82.2291,82.3759,82.2291,82.3074,10285.0
2024-10-04 11:50:00,84.12,84.15,84.0,84.12,13241.0,82.3171,82.3465,82.1997,82.3171,13241.0
2024-10-04 11:55:00,84.09,84.13,83.99,84.05,10654.0,82.2878,82.3269,82.1899,82.2486,10654.0
2024-10-04 12:00:00,84.04,84.32,84.04,84.18,11101.0,82.2389,82.5129,82.2389,82.3759,11101.0
2024-10-04 12:05:00,84.2,84.28,84.15,84.2,8622.0,82.3954,82.4737,82.3465,82.3954,8622.0
2024-10-04 12:10:00,84.17,84.35,84.17,84.34,13091.0,82.3661,82.5422,82.3661,82.5324,13091.0
2024-10-04 12:15:00,84.36,84.43,84.33,84.38,10949.0,82.552,82.6205,82.5226,82.5716,10949.0
2024-10-04 12:20:00,84.41,84.54,84.41,84.46,18543.0,82.6009,82.7281,82.6009,82.6499,18543.0
2024-10-04 12:25:00,84.45,84.63,84.44,84.6,6434.0,82.6401,82.8162,82.6303,82.7869,6434.0
2024-10-04 12:30:00,84.59,84.72,84.51,84.72,15021.0,82.7771,82.9043,82.6988,82.9043,15021.0
2024-10-04 12:35:00,84.72,84.97,84.7,84.97,23669.0,82.9043,83.1489,82.8847,83.1489,23669.0
2024-10-04 12:40:00,84.94,84.98,84.84,84.86,24582.0,83.1196,83.1587,83.0217,83.0413,24582.0
2024-10-04 12:45:00,84.86,84.92,84.68,84.73,20756.0,83.0413,83.1,82.8651,82.9141,20756.0
2024-10-04 12:50:00,84.68,84.75,84.63,84.69,15270.0,82.8651,82.9336,82.8162,82.8749,15270.0
2024-10-04 12:55:00,84.69,84.74,84.44,84.5,14133.0,82.8749,82.9239,82.6303,82.689,14133.0
2024-10-04 13:00:00,84.5,84.51,84.43,84.5,13777.0,82.689,82.6988,82.6205,82.689,13777.0
2024-10-04 13:05:00,84.5,84.52,84.37,84.38,17566.0,82.689,82.7086,82.5618,82.5716,17566.0
2024-10-04 13:10:00,84.38,84.4,84.28,84.34,34586.0,82.5716,82.5911,82.4737,82.5324,34586.0
2024-10-04 13:15:00,84.34,84.52,84.3,84.52,18005.0,82.5324,82.7086,82.4933,82.7086,18005.0
2024-10-04 13:20:00,84.55,84.56,84.41,84.47,39914.0,82.7379,82.7477,82.6009,82.6596,39914.0
2024-10-04 13:25:00,84.5,84.51,84.34,84.36,12007.0,82.689,82.6988,82.5324,82.552,12007.0
2024-10-04 13:30:00,84.32,84.39,84.3,84.33,15127.0,82.5129,82.5814,82.4933,82.5226,15127.0
2024-10-04 13:35:00,84.33,84.44,84.25,84.44,39961.0,82.5226,82.6303,82.4444,82.6303,39961.0
2024-10-04 13:40:00,84.47,84.57,84.43,84.56,14430.0,82.6596,82.7575,82.6205,82.7477,14430.0
2024-10-04 13:45:00,84.53,84.59,84.3,84.34,24690.0,82.7184,82.7771,82.4933,82.5324,24690.0
2024-10-04 13:50:00,84.36,84.36,84.25,84.31,9734.0,82.552,82.552,82.4444,82.5031,9734.0
2024-10-04 13:55:00,84.35,84.36,84.28,84.33,11535.0,82.5422,82.552,82.4737,82.5226,11535.0
2024-10-04 14:00:00,84.31,84.38,84.3,84.38,12318.0,82.5031,82.5716,82.4933,82.5716,12318.0
2024-10-04 14:05:00,84.38,84.38,84.26,84.3,13339.0,82.5716,82.5716,82.4541,82.4933,13339.0
2024-10-04 14:10:00,84.3,84.34,84.29,84.3,6064.0,82.4933,82.5324,82.4835,82.4933,6064.0
2024-10-04 14:15:00,84.3,84.33,84.24,84.25,11088.0,82.4933,82.5226,82.4346,82.4444,11088.0
2024-10-04 14:20:00,84.24,84.36,84.19,84.31,19992.0,82.4346,82.552,82.3856,82.5031,19992.0
2024-10-04 14:25:00,84.33,84.36,84.27,84.29,11058.0,82.5226,82.552,82.4639,82.4835,11058.0
2024-10-04 14:30:00,84.3,84.3,84.17,84.22,9254.0,82.4933,82.4933,82.3661,82.415,9254.0
2024-10-04 14:35:00,84.22,84.4,84.22,84.31,24953.0,82.415,82.5911,82.415,82.5031,24953.0
2024-10-04 14:40:00,84.31,84.35,84.24,84.29,9879.0,82.5031,82.5422,82.4346,82.4835,9879.0
2024-10-04 14:45:00,84.31,84.32,84.24,84.3,11128.0,82.5031,82.5129,82.4346,82.4933,11128.0
2024-10-04 14:50:00,84.3,84.35,84.28,84.32,17455.0,82.4933,82.5422,82.4737,82.5129,17455.0
2024-10-04 14:55:00,84.32,84.45,84.32,84.44,10168.0,82.5129,82.6401,82.5129,82.6303,10168.0
2024-10-04 15:00:00,84.43,84.46,84.3,84.3,20166.0,82.6205,82.6499,82.4933,82.4933,20166.0
2024-10-04 15:05:00,84.32,84.35,84.28,84.34,15320.0,82.5129,82.5422,82.4737,82.5324,15320.0
2024-10-04 15:10:00,84.34,84.37,84.27,84.29,21008.0,82.5324,82.5618,82.4639,82.4835,21008.0
2024-10-04 15:15:00,84.3,84.32,84.26,84.31,12776.0,82.4933,82.5129,82.4541,82.5031,12776.0
2024-10-04 15:20:00,84.31,84.35,84.28,84.3,35775.0,82.5031,82.5422,82.4737,82.4933,35775.0
2024-10-04 15:25:00,84.31,84.33,84.18,84.2,16575.0,82.5031,82.5226,82.3759,82.3954,16575.0
2024-10-04 15:30:00,84.2,84.31,84.12,84.27,19798.0,82.3954,82.5031,82.3171,82.4639,19798.0
2024-10-04 15:35:00,84.24,84.28,84.2,84.23,19558.0,82.4346,82.4737,82.3954,82.4248,19558.0
2024-10-04 15:40:00,84.23,84.33,84.23,84.28,36275.0,82.4248,82.5226,82.4248,82.4737,36275.0
2024-10-04 15:45:00,84.3,84.33,84.27,84.31,46057.0,82.4933,82.5226,82.4639,82.5031,46057.0
2024-10-04 15:50:00,84.33,84.38,84.2,84.24,168581.0,82.5226,82.5716,82.3954,82.4346,168581.0
2024-10-04 15:55:00,84.27,84.47,84.23,84.34,295972.0,82.4639,82.6596,82.4248,82.5324,295972.0
2024-10-07 09:30:00,84.89,85.08,84.22,84.3,99966.0,83.0706,83.2566,82.415,82.4933,99966.0
2024-10-07 09:35:00,84.29,84.77,84.15,84.26,55068.0,82.4835,82.9532,82.3465,82.4541,55068.0
2024-10-07 09:40:00,84.22,84.43,84.21,84.41,49813.0,82.415,82.6205,82.4052,82.6009,49813.0
2024-10-07 09:45:00,84.35,84.41,84.1,84.16,82096.0,82.5422,82.6009,82.2976,82.3563,82096.0
2024-10-07 09:50:00,84.16,84.52,84.15,84.42,53721.0,82.3563,82.7086,82.3465,82.6107,53721.0
2024-10-07 09:55:00,84.42,84.42,83.82,83.82,38448.0,82.6107,82.6107,82.0236,82.0236,38448.0
2024-10-07 10:00:00,83.83,84.05,83.45,83.47,55340.0,82.0334,82.2486,81.6615,81.6811,55340.0
2024-10-07 10:05:00,83.45,83.85,83.4,83.77,34803.0,81.6615,82.0529,81.6126,81.9746,34803.0
2024-10-07 10:10:00,83.77,84.07,83.77,83.97,25321.0,81.9746,82.2682,81.9746,82.1704,25321.0
2024-10-07 10:15:00,83.95,83.96,83.74,83.9,11235.0,82.1508,82.1606,81.9453,82.1019,11235.0
2024-10-07 10:20:00,83.87,84.04,83.79,83.86,13005.0,82.0725,82.2389,81.9942,82.0627,13005.0
2024-10-07 10:25:00,83.88,84.07,83.79,84.02,15066.0,82.0823,82.2682,81.9942,82.2193,15066.0
2024-10-07 10:30:00,84.03,84.04,83.81,83.82,24087.0,82.2291,82.2389,82.0138,82.0236,24087.0
2024-10-07 10:35:00,83.81,83.84,83.68,83.73,10558.0,82.0138,82.0431,81.8866,81.9355,10558.0
2024-10-07 10:40:00,83.73,83.79,83.6,83.62,7681.0,81.9355,81.9942,81.8083,81.8279,7681.0
2024-10-07 10:45:00,83.59,83.59,83.37,83.4,23400.0,81.7985,81.7985,81.5832,81.6126,23400.0
2024-10-07 10:50:00,83.43,83.59,83.36,83.46,18792.0,81.6419,81.7985,81.5734,81.6713,18792.0
2024-10-07 10:55:00,83.46,83.46,83.3,83.38,18866.0,81.6713,81.6713,81.5147,81.593,18866.0
2024-10-07 11:00:00,83.4,83.47,83.29,83.34,19363.0,81.6126,81.6811,81.5049,81.5539,19363.0
2024-10-07 11:05:00,83.29,83.36,83.16,83.19,14757.0,81.5049,81.5734,81.3777,81.4071,14757.0
2024-10-07 11:10:00,83.19,83.31,83.16,83.16,9426.0,81.4071,81.5245,81.3777,81.3777,9426.0
2024-10-07 11:15:00,83.17,83.31,83.1,83.3,33903.0,81.3875,81.5245,81.319,81.5147,33903.0
2024-10-07 11:20:00,83.3,83.53,83.28,83.36,12485.0,81.5147,81.7398,81.4951,81.5734,12485.0
2024-10-07 11:25:00,83.36,83.41,83.32,83.4,7177.0,81.5734,81.6224,81.5343,81.6126,7177.0
2024-10-07 11:30:00,83.38,83.38,83.18,83.25,10519.0,81.593,81.593,81.3973,81.4658,10519.0
2024-10-07 11:35:00,83.28,83.31,83.16,83.24,9702.0,81.4951,81.5245,81.3777,81.456,9702.0
2024-10-07 11:40:00,83.21,83.27,83.13,83.13,16280.0,81.4266,81.4854,81.3484,81.3484,16280.0
2024-10-07 11:45:00,83.2,83.22,83.14,83.21,9818.0,81.4169,81.4364,81.3581,81.4266,9818.0
2024-10-07 11:50:00,83.2,83.26,83.08,83.11,13155.0,81.4169,81.4756,81.2994,81.3288,13155.0
2024-10-07 11:55:00,83.09,83.27,83.09,83.24,11965.0,81.3092,81.4854,81.3092,81.456,11965.0
2024-10-07 12:00:00,83.26,83.37,83.22,83.23,15437.0,81.4756,81.5832,81.4364,81.4462,15437.0
2024-10-07 12:05:00,83.24,83.28,83.19,83.24,15564.0,81.456,81.4951,81.4071,81.456,15564.0
2024-10-07 12:10:00,83.22,83.38,83.2,83.37,19195.0,81.4364,81.593,81.4169,81.5832,19195.0
2024-10-07 12:15:00,83.35,83.75,83.34,83.73,23086.0,81.5636,81.9551,81.5539,81.9355,23086.0
2024-10-07 12:20:00,83.73,83.89,83.69,83.87,20013.0,81.9355,82.0921,81.8964,82.0725,20013.0
2024-10-07 12:25:00,83.83,83.9,83.77,83.9,13026.0,82.0334,82.1019,81.9746,82.1019,13026.0
2024-10-07 12:30:00,83.91,83.95,83.85,83.88,9894.0,82.1116,82.1508,82.0529,82.0823,9894.0
2024-10-07 12:35:00,83.9,83.96,83.88,83.96,10781.0,82.1019,82.1606,82.0823,82.1606,10781.0
2024-10-07 12:40:00,83.95,84.0,83.86,83.98,17412.0,82.1508,82.1997,82.0627,82.1801,17412.0
2024-10-07 12:45:00,83.98,84.03,83.91,83.93,19383.0,82.1801,82.2291,82.1116,82.1312,19383.0
2024-10-07 12:50:00,83.93,84.03,83.9,83.95,25099.0,82.1312,82.2291,82.1019,82.1508,25099.0
2024-10-07 12:55:00,83.97,83.99,83.87,83.91,35103.0,82.1704,82.1899,82.0725,82.1116,35103.0
2024-10-07 13:00:00,83.91,84.09,83.88,84.0,35341.0,82.1116,82.2878,82.0823,82.1997,35341.0
2024-10-07 13:05:00,84.0,84.09,83.98,84.04,42080.0,82.1997,82.2878,82.1801,82.2389,42080.0
2024-10-07 13:10:00,84.04,84.43,83.91,84.31,44294.0,82.2389,82.6205,82.1116,82.5031,44294.0
2024-10-07 13:15:00,84.32,84.6,84.32,84.52,23854.0,82.5129,82.7869,82.5129,82.7086,23854.0
2024-10-07 13:20:00,84.55,84.56,84.3,84.31,24789.0,82.7379,82.7477,82.4933,82.5031,24789.0
2024-10-07 13:25:00,84.28,84.38,84.26,84.26,14979.0,82.4737,82.5716,82.4541,82.4541,14979.0
2024-10-07 13:30:00,84.25,84.25,84.15,84.17,19528.0,82.4444,82.4444,82.3465,82.3661,19528.0
2024-10-07 13:35:00,84.17,84.33,84.15,84.23,23653.0,82.3661,82.5226,82.3465,82.4248,23653.0
2024-10-07 13:40:00,84.23,84.41,84.23,84.29,12546.0,82.4248,82.6009,82.4248,82.4835,12546.0
2024-10-07 13:45:00,84.31,84.39,84.19,84.23,28122.0,82.5031,82.5814,82.3856,82.4248,28122.0
2024-10-07 13:50:00,84.25,84.38,84.18,84.26,30023.0,82.4444,82.5716,82.3759,82.4541,30023.0
2024-10-07 13:55:00,84.26,84.34,84.19,84.32,16009.0,82.4541,82.5324,82.3856,82.5129,16009.0
2024-10-07 14:00:00,84.32,84.34,84.16,84.19,22182.0,82.5129,82.5324,82.3563,82.3856,22182.0
2024-10-07 14:05:00,84.19,84.33,84.17,84.31,14369.0,82.3856,82.5226,82.3661,82.5031,14369.0
2024-10-07 14:10:00,84.3,84.3,84.23,84.28,14674.0,82.4933,82.4933,82.4248,82.4737,14674.0
2024-10-07 14:15:00,84.27,84.38,84.23,84.28,19740.0,82.4639,82.5716,82.4248,82.4737,19740.0
2024-10-07 14:20:00,84.26,84.27,84.16,84.2,15838.0,82.4541,82.4639,82.3563,82.3954,15838.0
2024-10-07 14:25:00,84.2,84.3,84.19,84.23,14087.0,82.3954,82.4933,82.3856,82.4248,14087.0
2024-10-07 14:30:00,84.2,84.51,84.09,84.47,36859.0,82.3954,82.6988,82.2878,82.6596,36859.0
2024-10-07 14:35:00,84.47,84.53,84.4,84.45,25131.0,82.6596,82.7184,82.5911,82.6401,25131.0
2024-10-07 14:40:00,84.45,84.48,84.41,84.42,12185.0,82.6401,82.6694,82.6009,82.6107,12185.0
2024-10-07 14:45:00,84.43,84.44,84.28,84.31,21131.0,82.6205,82.6303,82.4737,82.5031,21131.0
2024-10-07 14:50:00,84.33,84.38,84.27,84.27,17638.0,82.5226,82.5716,82.4639,82.4639,17638.0
2024-10-07 14:55:00,84.28,84.37,84.27,84.34,18472.0,82.4737,82.5618,82.4639,82.5324,18472.0
2024-10-07 15:00:00,84.34,84.36,84.29,84.31,29736.0,82.5324,82.552,82.4835,82.5031,29736.0
2024-10-07 15:05:00,84.33,84.5,84.32,84.47,27994.0,82.5226,82.689,82.5129,82.6596,27994.0
2024-10-07 15:10:00,84.47,84.7,84.47,84.66,43177.0,82.6596,82.8847,82.6596,82.8456,43177.0
2024-10-07 15:15:00,84.67,84.92,84.66,84.87,32644.0,82.8554,83.1,82.8456,83.0511,32644.0
2024-10-07 15:20:00,84.89,84.97,84.87,84.97,15222.0,83.0706,83.1489,83.0511,83.1489,15222.0
2024-10-07 15:25:00,84.97,84.97,84.76,84.8,31971.0,83.1489,83.1489,82.9434,82.9826,31971.0
2024-10-07 15:30:00,84.8,84.86,84.57,84.58,37088.0,82.9826,83.0413,82.7575,82.7673,37088.0
2024-10-07 15:35:00,84.57,84.69,84.51,84.67,28447.0,82.7575,82.8749,82.6988,82.8554,28447.0
2024-10-07 15:40:00,84.67,84.77,84.63,84.77,28052.0,82.8554,82.9532,82.8162,82.9532,28052.0
2024-10-07 15:45:00,84.76,84.88,84.75,84.86,52231.0,82.9434,83.0609,82.9336,83.0413,52231.0
2024-10-07 15:50:00,84.86,84.88,84.5,84.52,109703.0,83.0413,83.0609,82.689,82.7086,109703.0
2024-10-07 15:55:00,84.52,84.54,84.28,84.29,271453.0,82.7086,82.7281,82.4737,82.4835,271453.0
2024-10-08 09:30:00,83.74,83.94,82.91,83.07,47355.0,82.524,82.721,81.706,81.8637,47355.0
2024-10-08 09:35:00,83.27,83.5,83.0,83.12,20779.0,82.0608,82.2874,81.7947,81.913,20779.0
2024-10-08 09:40:00,83.04,83.31,83.02,83.15,12243.0,81.8341,82.1002,81.8144,81.9425,12243.0
2024-10-08 09:45:00,83.17,83.46,83.06,83.28,13448.0,81.9622,82.248,81.8538,82.0706,13448.0
2024-10-08 09:50:00,83.27,83.28,83.01,83.07,18552.0,82.0608,82.0706,81.8046,81.8637,18552.0
2024-10-08 09:55:00,83.09,83.22,83.01,83.12,24423.0,81.8834,82.0115,81.8046,81.913,24423.0
2024-10-08 10:00:00,83.12,83.12,82.68,82.96,24780.0,81.913,81.913,81.4793,81.7553,24780.0
2024-10-08 10:05:00,82.92,82.98,82.82,82.94,16429.0,81.7159,81.775,81.6173,81.7356,16429.0
2024-10-08 10:10:00,82.92,83.0,82.89,82.94,9134.0,81.7159,81.7947,81.6863,81.7356,9134.0
2024-10-08 10:15:00,82.95,83.11,82.77,83.06,31540.0,81.7454,81.9031,81.568,81.8538,31540.0
2024-10-08 10:20:00,83.06,83.16,82.97,83.11,22455.0,81.8538,81.9524,81.7651,81.9031,22455.0
2024-10-08 10:25:00,83.13,83.19,83.1,83.13,12007.0,81.9228,81.9819,81.8932,81.9228,12007.0
2024-10-08 10:30:00,83.13,83.18,83.0,83.0,24738.0,81.9228,81.9721,81.7947,81.7947,24738.0
2024-10-08 10:35:00,83.01,83.39,83.01,83.39,12659.0,81.8046,82.179,81.8046,82.179,12659.0
2024-10-08 10:40:00,83.39,83.47,83.17,83.32,16731.0,82.179,82.2579,81.9622,82.1101,16731.0
2024-10-08 10:45:00,83.36,83.55,83.35,83.52,15823.0,82.1495,82.3367,82.1396,82.3071,15823.0
2024-10-08 10:50:00,83.52,83.67,83.49,83.55,18742.0,82.3071,82.455,82.2776,82.3367,18742.0
2024-10-08 10:55:00,83.53,83.67,83.51,83.56,16702.0,82.317,82.455,82.2973,82.3466,16702.0
2024-10-08 11:00:00,83.56,83.69,83.55,83.61,7833.0,82.3466,82.4747,82.3367,82.3958,7833.0
2024-10-08 11:05:00,83.61,83.68,83.6,83.67,8044.0,82.3958,82.4648,82.386,82.455,8044.0
2024-10-08 11:10:00,83.67,83.72,83.63,83.63,8705.0,82.455,82.5042,82.4155,82.4155,8705.0
2024-10-08 11:15:00,83.63,83.9,83.62,83.84,24217.0,82.4155,82.6816,82.4057,82.6225,24217.0
2024-10-08 11:20:00,83.82,83.86,83.73,83.78,13366.0,82.6028,82.6422,82.5141,82.5634,13366.0
2024-10-08 11:25:00,83.8,83.87,83.78,83.84,5533.0,82.5831,82.6521,82.5634,82.6225,5533.0
2024-10-08 11:30:00,83.84,83.84,83.61,83.69,10444.0,82.6225,82.6225,82.3958,82.4747,10444.0
2024-10-08 11:35:00,83.68,83.89,83.68,83.87,10114.0,82.4648,82.6718,82.4648,82.6521,10114.0
2024-10-08 11:40:00,83.87,84.04,83.86,83.99,22902.0,82.6521,82.8196,82.6422,82.7703,22902.0
2024-10-08 11:45:00,84.0,84.08,83.97,84.01,13790.0,82.7802,82.859,82.7506,82.79,13790.0
2024-10-08 11:50:00,84.0,84.07,83.98,84.02,13156.0,82.7802,82.8492,82.7605,82.7999,13156.0
2024-10-08 11:55:00,84.02,84.06,83.99,84.03,21340.0,82.7999,82.8393,82.7703,82.8097,21340.0
2024-10-08 12:00:00,84.0,84.03,83.97,83.98,9849.0,82.7802,82.8097,82.7506,82.7605,9849.0
2024-10-08 12:05:00,83.96,83.96,83.84,83.87,7540.0,82.7408,82.7408,82.6225,82.6521,7540.0
2024-10-08 12:10:00,83.88,83.9,83.76,83.83,6889.0,82.6619,82.6816,82.5437,82.6126,6889.0
2024-10-08 12:15:00,83.83,83.89,83.78,83.81,15807.0,82.6126,82.6718,82.5634,82.5929,15807.0
2024-10-08 12:20:00,83.78,83.79,83.68,83.68,15897.0,82.5634,82.5732,82.4648,82.4648,15897.0
2024-10-08 12:25:00,83.71,83.84,83.7,83.83,11545.0,82.4944,82.6225,82.4845,82.6126,11545.0
2024-10-08 12:30:00,83.81,83.9,83.79,83.86,5529.0,82.5929,82.6816,82.5732,82.6422,5529.0
2024-10-08 12:35:00,83.86,83.96,83.86,83.91,15225.0,82.6422,82.7408,82.6422,82.6915,15225.0
2024-10-08 12:40:00,83.91,83.95,83.81,83.81,10881.0,82.6915,82.7309,82.5929,82.5929,10881.0
2024-10-08 12:45:00,83.83,83.85,83.7,83.72,7556.0,82.6126,82.6324,82.4845,82.5042,7556.0
2024-10-08 12:50:00,83.75,83.8,83.7,83.71,7299.0,82.5338,82.5831,82.4845,82.4944,7299.0
2024-10-08 12:55:00,83.71,83.73,83.66,83.66,12686.0,82.4944,82.5141,82.4451,82.4451,12686.0
2024-10-08 13:00:00,83.66,83.69,83.59,83.63,6729.0,82.4451,82.4747,82.3761,82.4155,6729.0
2024-10-08 13:05:00,83.58,83.65,83.48,83.56,16236.0,82.3663,82.4353,82.2677,82.3466,16236.0
2024-10-08 13:10:00,83.52,83.59,83.52,83.55,9977.0,82.3071,82.3761,82.3071,82.3367,9977.0
2024-10-08 13:15:00,83.54,83.54,83.46,83.51,4996.0,82.3269,82.3269,82.248,82.2973,4996.0
2024-10-08 13:20:00,83.49,83.52,83.42,83.44,9017.0,82.2776,82.3071,82.2086,82.2283,9017.0
2024-10-08 13:25:00,83.42,83.48,83.4,83.45,7400.0,82.2086,82.2677,82.1889,82.2382,7400.0
2024-10-08 13:30:00,83.42,83.52,83.4,83.5,10808.0,82.2086,82.3071,82.1889,82.2874,10808.0
2024-10-08 13:35:00,83.48,83.51,83.38,83.41,6654.0,82.2677,82.2973,82.1692,82.1987,6654.0
2024-10-08 13:40:00,83.43,83.52,83.4,83.5,8980.0,82.2185,82.3071,82.1889,82.2874,8980.0
2024-10-08 13:45:00,83.49,83.55,83.48,83.52,7297.0,82.2776,82.3367,82.2677,82.3071,7297.0
2024-10-08 13:50:00,83.52,83.61,83.51,83.59,6323.0,82.3071,82.3958,82.2973,82.3761,6323.0
2024-10-08 13:55:00,83.59,83.7,83.57,83.63,9601.0,82.3761,82.4845,82.3564,82.4155,9601.0
2024-10-08 14:00:00,83.62,83.67,83.61,83.65,7763.0,82.4057,82.455,82.3958,82.4353,7763.0
2024-10-08 14:05:00,83.65,83.7,83.6,83.61,17851.0,82.4353,82.4845,82.386,82.3958,17851.0
2024-10-08 14:10:00,83.62,83.65,83.58,83.62,6780.0,82.4057,82.4353,82.3663,82.4057,6780.0
2024-10-08 14:15:00,83.62,83.7,83.61,83.69,10208.0,82.4057,82.4845,82.3958,82.4747,10208.0
2024-10-08 14:20:00,83.68,83.68,83.56,83.61,8050.0,82.4648,82.4648,82.3466,82.3958,8050.0
2024-10-08 14:25:00,83.63,83.69,83.61,83.63,9191.0,82.4155,82.4747,82.3958,82.4155,9191.0
2024-10-08 14:30:00,83.66,83.66,83.59,83.63,8811.0,82.4451,82.4451,82.3761,82.4155,8811.0
2024-10-08 14:35:00,83.64,83.69,83.61,83.65,5870.0,82.4254,82.4747,82.3958,82.4353,5870.0
2024-10-08 14:40:00,83.64,83.66,83.62,83.63,3493.0,82.4254,82.4451,82.4057,82.4155,3493.0
2024-10-08 14:45:00,83.63,83.65,83.53,83.59,32893.0,82.4155,82.4353,82.317,82.3761,32893.0
2024-10-08 14:50:00,83.59,83.66,83.59,83.63,5882.0,82.3761,82.4451,82.3761,82.4155,5882.0
2024-10-08 14:55:00,83.63,83.71,83.6,83.71,11430.0,82.4155,82.4944,82.386,82.4944,11430.0
2024-10-08 15:00:00,83.69,83.69,83.56,83.62,14829.0,82.4747,82.4747,82.3466,82.4057,14829.0
2024-10-08 15:05:00,83.61,83.64,83.52,83.52,10734.0,82.3958,82.4254,82.3071,82.3071,10734.0
2024-10-08 15:10:00,83.52,83.54,83.29,83.36,21895.0,82.3071,82.3269,82.0805,82.1495,21895.0
2024-10-08 15:15:00,83.36,83.5,83.36,83.48,24250.0,82.1495,82.2874,82.1495,82.2677,24250.0
2024-10-08 15:20:00,83.47,83.56,83.45,83.53,12653.0,82.2579,82.3466,82.2382,82.317,12653.0
2024-10-08 15:25:00,83.55,83.56,83.49,83.54,8824.0,82.3367,82.3466,82.2776,82.3269,8824.0
2024-10-08 15:30:00,83.54,83.63,83.52,83.63,14419.0,82.3269,82.4155,82.3071,82.4155,14419.0
2024-10-08 15:35:00,83.62,83.68,83.58,83.65,15528.0,82.4057,82.4648,82.3663,82.4353,15528.0
2024-10-08 15:40:00,83.67,83.77,83.66,83.77,25313.0,82.455,82.5535,82.4451,82.5535,25313.0
2024-10-08 15:45:00,83.75,83.9,83.74,83.85,28294.0,82.5338,82.6816,82.524,82.6324,28294.0
2024-10-08 15:50:00,83.83,83.87,83.71,83.73,41582.0,82.6126,82.6521,82.4944,82.5141,41582.0
2024-10-08 15:55:00,83.71,83.77,83.53,83.54,169090.0,82.4944,82.5535,82.317,82.3269,169090.0
2024-10-09 09:30:00,83.48,83.48,82.88,83.22,28693.0,82.2677,82.2677,81.6764,82.0115,28693.0
2024-10-09 09:35:00,83.2,83.6,83.2,83.52,16370.0,81.9918,82.386,81.9918,82.3071,16370.0
2024-10-09 09:40:00,83.47,83.55,83.42,83.52,14358.0,82.2579,82.3367,82.2086,82.3071,14358.0
2024-10-09 09:45:00,83.52,83.53,83.29,83.48,22204.0,82.3071,82.317,82.0805,82.2677,22204.0
2024-10-09 09:50:00,83.42,83.53,83.37,83.41,6874.0,82.2086,82.317,82.1593,82.1987,6874.0
2024-10-09 09:55:00,83.4,83.46,83.31,83.36,8164.0,82.1889,82.248,82.1002,82.1495,8164.0
2024-10-09 10:00:00,83.37,83.46,83.33,83.38,16946.0,82.1593,82.248,82.1199,82.1692,16946.0
2024-10-09 10:05:00,83.38,83.38,83.0,83.08,16288.0,82.1692,82.1692,81.7947,81.8735,16288.0
2024-10-09 10:10:00,83.08,83.15,82.95,83.02,13740.0,81.8735,81.9425,81.7454,81.8144,13740.0
2024-10-09 10:15:00,83.04,83.04,82.79,82.79,22144.0,81.8341,81.8341,81.5877,81.5877,22144.0
2024-10-09 10:20:00,82.79,83.0,82.68,82.96,19762.0,81.5877,81.7947,81.4793,81.7553,19762.0
2024-10-09 10:25:00,82.91,82.92,82.78,82.89,24750.0,81.706,81.7159,81.5779,81.6863,24750.0
2024-10-09 10:30:00,82.91,82.94,82.82,82.91,14453.0,81.706,81.7356,81.6173,81.706,14453.0
2024-10-09 10:35:00,82.85,82.92,82.77,82.89,19933.0,81.6469,81.7159,81.568,81.6863,19933.0
2024-10-09 10:40:00,82.91,82.91,82.63,82.67,14661.0,81.706,81.706,81.4301,81.4695,14661.0
2024-10-09 10:45:00,82.67,82.86,82.67,82.86,9264.0,81.4695,81.6567,81.4695,81.6567,9264.0
2024-10-09 10:50:00,82.85,82.91,82.79,82.85,12002.0,81.6469,81.706,81.5877,81.6469,12002.0
2024-10-09 10:55:00,82.8,82.89,82.75,82.89,10470.0,81.5976,81.6863,81.5483,81.6863,10470.0
2024-10-09 11:00:00,82.87,82.93,82.78,82.79,18481.0,81.6666,81.7257,81.5779,81.5877,18481.0
2024-10-09 11:05:00,82.78,82.82,82.65,82.72,20267.0,81.5779,81.6173,81.4498,81.5188,20267.0
2024-10-09 11:10:00,82.71,82.75,82.56,82.67,18357.0,81.5089,81.5483,81.3611,81.4695,18357.0
2024-10-09 11:15:00,82.69,82.77,82.61,82.76,27281.0,81.4892,81.568,81.4104,81.5582,27281.0
2024-10-09 11:20:00,82.8,82.99,82.76,82.97,20584.0,81.5976,81.7848,81.5582,81.7651,20584.0
2024-10-09 11:25:00,82.97,83.11,82.93,82.97,24544.0,81.7651,81.9031,81.7257,81.7651,24544.0
2024-10-09 11:30:00,82.97,83.19,82.97,83.04,14212.0,81.7651,81.9819,81.7651,81.8341,14212.0
2024-10-09 11:35:00,83.04,83.08,82.89,82.89,12564.0,81.8341,81.8735,81.6863,81.6863,12564.0
2024-10-09 11:40:00,82.91,83.14,82.89,83.11,11358.0,81.706,81.9327,81.6863,81.9031,11358.0
2024-10-09 11:45:00,83.14,83.23,83.12,83.16,8061.0,81.9327,82.0214,81.913,81.9524,8061.0
2024-10-09 11:50:00,83.16,83.24,83.12,83.2,6348.0,81.9524,82.0312,81.913,81.9918,6348.0
2024-10-09 11:55:00,83.22,83.34,83.0,83.18,270218.0,82.0115,82.1298,81.7947,81.9721,270218.0
2024-10-09 12:00:00,83.18,83.37,83.02,83.31,41409.0,81.9721,82.1593,81.8144,82.1002,41409.0
2024-10-09 12:05:00,83.35,83.35,83.06,83.09,33206.0,82.1396,82.1396,81.8538,81.8834,33206.0
2024-10-09 12:10:00,83.07,83.2,83.07,83.16,14901.0,81.8637,81.9918,81.8637,81.9524,14901.0
2024-10-09 12:15:00,83.16,83.16,82.89,83.0,12687.0,81.9524,81.9524,81.6863,81.7947,12687.0
2024-10-09 12:20:00,82.97,83.04,82.94,82.98,12240.0,81.7651,81.8341,81.7356,81.775,12240.0
2024-10-09 12:25:00,82.98,83.03,82.94,82.96,16371.0,81.775,81.8243,81.7356,81.7553,16371.0
2024-10-09 12:30:00,82.99,83.01,82.79,82.82,14875.0,81.7848,81.8046,81.5877,81.6173,14875.0
2024-10-09 12:35:00,82.82,82.82,82.72,82.79,13477.0,81.6173,81.6173,81.5188,81.5877,13477.0
2024-10-09 12:40:00,82.81,82.95,82.75,82.95,20943.0,81.6075,81.7454,81.5483,81.7454,20943.0
2024-10-09 12:45:00,82.94,83.05,82.93,83.0,16355.0,81.7356,81.844,81.7257,81.7947,16355.0
2024-10-09 12:50:00,83.02,83.02,82.85,82.87,17871.0,81.8144,81.8144,81.6469,81.6666,17871.0
2024-10-09 12:55:00,82.9,82.99,82.87,82.97,11193.0,81.6962,81.7848,81.6666,81.7651,11193.0
2024-10-09 13:00:00,82.96,82.97,82.84,82.9,14672.0,81.7553,81.7651,81.637,81.6962,14672.0
2024-10-09 13:05:00,82.9,82.97,82.88,82.92,10234.0,81.6962,81.7651,81.6764,81.7159,10234.0
2024-10-09 13:10:00,82.94,83.0,82.87,82.97,21444.0,81.7356,81.7947,81.6666,81.7651,21444.0
2024-10-09 13:15:00,82.97,83.12,82.95,83.11,36388.0,81.7651,81.913,81.7454,81.9031,36388.0
2024-10-09 13:20:00,83.11,83.35,83.0,83.35,219919.0,81.9031,82.1396,81.7947,82.1396,219919.0
2024-10-09 13:25:00,83.36,83.48,83.0,83.17,164472.0,82.1495,82.2677,81.7947,81.9622,164472.0
2024-10-09 13:30:00,83.15,83.26,83.0,83.26,218806.0,81.9425,82.0509,81.7947,82.0509,218806.0
2024-10-09 13:35:00,83.23,83.24,83.11,83.13,12664.0,82.0214,82.0312,81.9031,81.9228,12664.0
2024-10-09 13:40:00,83.19,83.23,83.11,83.14,10647.0,81.9819,82.0214,81.9031,81.9327,10647.0
2024-10-09 13:45:00,83.14,83.2,83.08,83.08,13134.0,81.9327,81.9918,81.8735,81.8735,13134.0
2024-10-09 13:50:00,83.04,83.1,82.9,82.99,24510.0,81.8341,81.8932,81.6962,81.7848,24510.0
2024-10-09 13:55:00,83.0,83.03,82.97,83.0,11243.0,81.7947,81.8243,81.7651,81.7947,11243.0
2024-10-09 14:00:00,82.98,83.02,82.9,82.93,113029.0,81.775,81.8144,81.6962,81.7257,113029.0
2024-10-09 14:05:00,82.92,83.0,82.81,82.82,17137.0,81.7159,81.7947,81.6075,81.6173,17137.0
2024-10-09 14:10:00,82.82,82.83,82.68,82.7,20330.0,81.6173,81.6272,81.4793,81.4991,20330.0
2024-10-09 14:15:00,82.7,82.7,82.44,82.58,45917.0,81.4991,81.4991,81.2428,81.3808,45917.0
2024-10-09 14:20:00,82.58,82.62,82.43,82.43,31826.0,81.3808,81.4202,81.233,81.233,31826.0
2024-10-09 14:25:00,82.44,82.46,82.33,82.38,25554.0,81.2428,81.2625,81.1344,81.1837,25554.0
2024-10-09 14:30:00,82.38,82.4,82.25,82.28,22530.0,81.1837,81.2034,81.0556,81.0852,22530.0
2024-10-09 14:35:00,82.28,82.42,82.27,82.4,13328.0,81.0852,81.2231,81.0753,81.2034,13328.0
2024-10-09 14:40:00,82.4,82.46,82.36,82.38,11945.0,81.2034,81.2625,81.164,81.1837,11945.0
2024-10-09 14:45:00,82.38,82.51,82.36,82.46,15348.0,81.1837,81.3118,81.164,81.2625,15348.0
2024-10-09 14:50:00,82.45,82.53,82.43,82.53,15345.0,81.2527,81.3315,81.233,81.3315,15345.0
2024-10-09 14:55:00,82.51,82.54,82.42,82.47,12226.0,81.3118,81.3414,81.2231,81.2724,12226.0
2024-10-09 15:00:00,82.47,82.5,82.37,82.41,14213.0,81.2724,81.302,81.1738,81.2133,14213.0
2024-10-09 15:05:00,82.43,82.55,82.37,82.53,16923.0,81.233,81.3512,81.1738,81.3315,16923.0
2024-10-09 15:10:00,82.5,82.53,82.43,82.45,16267.0,81.302,81.3315,81.233,81.2527,16267.0
2024-10-09 15:15:00,82.45,82.56,82.38,82.56,30661.0,81.2527,81.3611,81.1837,81.3611,30661.0
2024-10-09 15:20:00,82.55,82.59,82.38,82.5,23016.0,81.3512,81.3907,81.1837,81.302,23016.0
2024-10-09 15:25:00,82.51,82.7,82.49,82.6,45074.0,81.3118,81.4991,81.2921,81.4005,45074.0
2024-10-09 15:30:00,82.58,82.63,82.52,82.6,28491.0,81.3808,81.4301,81.3217,81.4005,28491.0
2024-10-09 15:35:00,82.64,82.79,82.62,82.76,20289.0,81.4399,81.5877,81.4202,81.5582,20289.0
2024-10-09 15:40:00,82.76,82.8,82.55,82.58,19048.0,81.5582,81.5976,81.3512,81.3808,19048.0
2024-10-09 15:45:00,82.58,82.7,82.54,82.67,26330.0,81.3808,81.4991,81.3414,81.4695,26330.0
2024-10-09 15:50:00,82.68,82.78,82.59,82.64,51677.0,81.4793,81.5779,81.3907,81.4399,51677.0
2024-10-09 15:55:00,82.64,82.92,82.58,82.84,154883.0,81.4399,81.7159,81.3808,81.637,154883.0
2024-10-10 09:30:00,82.86,82.86,82.25,82.51,37669.0,81.6567,81.6567,81.0556,81.3118,37669.0
2024-10-10 09:35:00,82.41,82.64,82.33,82.44,11875.0,81.2133,81.4399,81.1344,81.2428,11875.0
2024-10-10 09:40:00,82.45,82.55,82.08,82.12,22564.0,81.2527,81.3512,80.8881,80.9275,22564.0
2024-10-10 09:45:00,82.12,82.29,82.01,82.29,23557.0,80.9275,81.095,80.8191,81.095,23557.0
2024-10-10 09:50:00,82.35,82.6,82.31,82.36,12542.0,81.1541,81.4005,81.1147,81.164,12542.0
2024-10-10 09:55:00,82.39,82.43,82.16,82.16,11413.0,81.1936,81.233,80.9669,80.9669,11413.0
2024-10-10 10:00:00,82.16,82.43,82.12,82.42,16627.0,80.9669,81.233,80.9275,81.2231,16627.0
2024-10-10 10:05:00,82.41,82.48,82.16,82.45,24349.0,81.2133,81.2822,80.9669,81.2527,24349.0
2024-10-10 10:10:00,82.43,82.48,82.33,82.38,27053.0,81.233,81.2822,81.1344,81.1837,27053.0
2024-10-10 10:15:00,82.38,82.46,82.17,82.17,21715.0,81.1837,81.2625,80.9768,80.9768,21715.0
2024-10-10 10:20:00,82.21,82.44,82.21,82.41,24875.0,81.0162,81.2428,81.0162,81.2133,24875.0
2024-10-10 10:25:00,82.38,82.55,82.37,82.52,18402.0,81.1837,81.3512,81.1738,81.3217,18402.0
2024-10-10 10:30:00,82.54,82.58,82.5,82.56,18121.0,81.3414,81.3808,81.302,81.3611,18121.0
2024-10-10 10:35:00,82.56,82.63,82.43,82.44,17171.0,81.3611,81.4301,81.233,81.2428,17171.0
2024-10-10 10:40:00,82.45,82.45,82.26,82.29,16515.0,81.2527,81.2527,81.0654,81.095,16515.0
2024-10-10 10:45:00,82.31,82.31,82.19,82.28,7370.0,81.1147,81.1147,80.9965,81.0852,7370.0
2024-10-10 10:50:00,82.28,82.34,82.2,82.21,10933.0,81.0852,81.1443,81.0063,81.0162,10933.0
2024-10-10 10:55:00,82.23,82.38,82.2,82.21,14171.0,81.0359,81.1837,81.0063,81.0162,14171.0
2024-10-10 11:00:00,82.21,82.21,82.06,82.14,51504.0,81.0162,81.0162,80.8683,80.9472,51504.0
2024-10-10 11:05:00,82.16,82.32,82.15,82.24,27983.0,80.9669,81.1246,80.957,81.0457,27983.0
2024-10-10 11:10:00,82.24,82.4,82.24,82.39,27519.0,81.0457,81.2034,81.0457,81.1936,27519.0
2024-10-10 11:15:00,82.42,82.54,82.42,82.54,20415.0,81.2231,81.3414,81.2231,81.3414,20415.0
2024-10-10 11:20:00,82.53,82.53,82.4,82.5,36871.0,81.3315,81.3315,81.2034,81.302,36871.0
2024-10-10 11:25:00,82.45,82.47,82.24,82.33,13466.0,81.2527,81.2724,81.0457,81.1344,13466.0
2024-10-10 11:30:00,82.3,82.37,82.24,82.37,12818.0,81.1049,81.1738,81.0457,81.1738,12818.0
2024-10-10 11:35:00,82.37,82.53,82.36,82.53,13708.0,81.1738,81.3315,81.164,81.3315,13708.0
2024-10-10 11:40:00,82.53,82.57,82.47,82.49,26229.0,81.3315,81.3709,81.2724,81.2921,26229.0
2024-10-10 11:45:00,82.5,82.62,82.48,82.58,13437.0,81.302,81.4202,81.2822,81.3808,13437.0
2024-10-10 11:50:00,82.58,82.61,82.46,82.48,17030.0,81.3808,81.4104,81.2625,81.2822,17030.0
2024-10-10 11:55:00,82.48,82.55,82.46,82.49,18684.0,81.2822,81.3512,81.2625,81.2921,18684.0
2024-10-10 12:00:00,82.49,82.49,82.35,82.37,9528.0,81.2921,81.2921,81.1541,81.1738,9528.0
2024-10-10 12:05:00,82.38,82.47,82.36,82.47,13384.0,81.1837,81.2724,81.164,81.2724,13384.0
2024-10-10 12:10:00,82.48,82.71,82.47,82.69,18885.0,81.2822,81.5089,81.2724,81.4892,18885.0
2024-10-10 12:15:00,82.69,82.8,82.66,82.71,14267.0,81.4892,81.5976,81.4596,81.5089,14267.0
2024-10-10 12:20:00,82.7,82.7,82.46,82.47,217175.0,81.4991,81.4991,81.2625,81.2724,217175.0
2024-10-10 12:25:00,82.46,82.56,82.46,82.54,12005.0,81.2625,81.3611,81.2625,81.3414,12005.0
2024-10-10 12:30:00,82.54,82.56,82.41,82.42,63798.0,81.3414,81.3611,81.2133,81.2231,63798.0
2024-10-10 12:35:00,82.4,82.54,82.38,82.47,55439.0,81.2034,81.3414,81.1837,81.2724,55439.0
2024-10-10 12:40:00,82.47,82.49,82.4,82.45,9650.0,81.2724,81.2921,81.2034,81.2527,9650.0
2024-10-10 12:45:00,82.43,82.51,82.32,82.38,14491.0,81.233,81.3118,81.1246,81.1837,14491.0
2024-10-10 12:50:00,82.38,82.48,82.32,82.38,18646.0,81.1837,81.2822,81.1246,81.1837,18646.0
2024-10-10 12:55:00,82.39,82.44,82.18,82.24,18932.0,81.1936,81.2428,80.9866,81.0457,18932.0
2024-10-10 13:00:00,82.23,82.26,82.16,82.18,16656.0,81.0359,81.0654,80.9669,80.9866,16656.0
2024-10-10 13:05:00,82.18,82.26,82.16,82.23,10366.0,80.9866,81.0654,80.9669,81.0359,10366.0
2024-10-10 13:10:00,82.24,82.4,82.22,82.35,11935.0,81.0457,81.2034,81.026,81.1541,11935.0
2024-10-10 13:15:00,82.35,82.36,82.31,82.34,8036.0,81.1541,81.164,81.1147,81.1443,8036.0
2024-10-10 13:20:00,82.34,82.46,82.34,82.41,9320.0,81.1443,81.2625,81.1443,81.2133,9320.0
2024-10-10 13:25:00,82.41,82.42,82.35,82.36,6482.0,81.2133,81.2231,81.1541,81.164,6482.0
2024-10-10 13:30:00,82.34,82.39,82.32,82.34,6959.0,81.1443,81.1936,81.1246,81.1443,6959.0
2024-10-10 13:35:00,82.36,82.4,82.34,82.39,6685.0,81.164,81.2034,81.1443,81.1936,6685.0
2024-10-10 13:40:00,82.4,82.42,82.38,82.4,4830.0,81.2034,81.2231,81.1837,81.2034,4830.0
2024-10-10 13:45:00,82.4,82.4,82.32,82.32,9196.0,81.2034,81.2034,81.1246,81.1246,9196.0
2024-10-10 13:50:00,82.33,82.36,82.28,82.33,9204.0,81.1344,81.164,81.0852,81.1344,9204.0
2024-10-10 13:55:00,82.34,82.35,82.27,82.34,12266.0,81.1443,81.1541,81.0753,81.1443,12266.0
2024-10-10 14:00:00,82.37,82.38,82.25,82.33,27909.0,81.1738,81.1837,81.0556,81.1344,27909.0
2024-10-10 14:05:00,82.33,82.36,82.27,82.27,8923.0,81.1344,81.164,81.0753,81.0753,8923.0
2024-10-10 14:10:00,82.27,82.31,82.18,82.25,24555.0,81.0753,81.1147,80.9866,81.0556,24555.0
2024-10-10 14:15:00,82.25,82.33,82.23,82.24,18678.0,81.0556,81.1344,81.0359,81.0457,18678.0
2024-10-10 14:20:00,82.24,82.38,82.23,82.36,12445.0,81.0457,81.1837,81.0359,81.164,12445.0
2024-10-10 14:25:00,82.36,82.41,82.34,82.37,12896.0,81.164,81.2133,81.1443,81.1738,12896.0
2024-10-10 14:30:00,82.37,82.4,82.26,82.33,27829.0,81.1738,81.2034,81.0654,81.1344,27829.0
2024-10-10 14:35:00,82.33,82.34,82.29,82.31,12919.0,81.1344,81.1443,81.095,81.1147,12919.0
2024-10-10 14:40:00,82.31,82.31,82.24,82.26,8867.0,81.1147,81.1147,81.0457,81.0654,8867.0
2024-10-10 14:45:00,82.26,82.38,82.24,82.32,14562.0,81.0654,81.1837,81.0457,81.1246,14562.0
2024-10-10 14:50:00,82.3,82.34,82.27,82.34,12585.0,81.1049,81.1443,81.0753,81.1443,12585.0
2024-10-10 14:55:00,82.33,82.41,82.32,82.37,16969.0,81.1344,81.2133,81.1246,81.1738,16969.0
2024-10-10 15:00:00,82.35,82.41,82.33,82.34,18286.0,81.1541,81.2133,81.1344,81.1443,18286.0
2024-10-10 15:05:00,82.34,82.36,82.28,82.3,18845.0,81.1443,81.164,81.0852,81.1049,18845.0
2024-10-10 15:10:00,82.3,82.36,82.29,82.32,18692.0,81.1049,81.164,81.095,81.1246,18692.0
2024-10-10 15:15:00,82.33,82.35,82.3,82.34,14161.0,81.1344,81.1541,81.1049,81.1443,14161.0
2024-10-10 15:20:00,82.36,82.4,82.33,82.33,14745.0,81.164,81.2034,81.1344,81.1344,14745.0
2024-10-10 15:25:00,82.33,82.38,82.29,82.38,12330.0,81.1344,81.1837,81.095,81.1837,12330.0
2024-10-10 15:30:00,82.41,82.48,82.36,82.4,28194.0,81.2133,81.2822,81.164,81.2034,28194.0
2024-10-10 15:35:00,82.4,82.4,82.33,82.35,14409.0,81.2034,81.2034,81.1344,81.1541,14409.0
2024-10-10 15:40:00,82.37,82.43,82.37,82.37,28095.0,81.1738,81.233,81.1738,81.1738,28095.0
2024-10-10 15:45:00,82.38,82.46,82.38,82.43,30990.0,81.1837,81.2625,81.1837,81.233,30990.0
2024-10-10 15:50:00,82.44,82.61,82.44,82.52,88052.0,81.2428,81.4104,81.2428,81.3217,88052.0
2024-10-10 15:55:00,82.5,82.58,82.36,82.41,336999.0,81.302,81.3808,81.164,81.2133,336999.0
2024-10-11 09:30:00,82.5,82.9,82.05,82.86,153625.0,81.302,81.6962,80.8585,81.6567,153625.0
2024-10-11 09:35:00,82.86,82.9,82.35,82.59,41500.0,81.6567,81.6962,81.1541,81.3907,41500.0
2024-10-11 09:40:00,82.6,82.61,82.41,82.48,48032.0,81.4005,81.4104,81.2133,81.2822,48032.0
2024-10-11 09:45:00,82.48,82.51,82.25,82.29,13695.0,81.2822,81.3118,81.0556,81.095,13695.0
2024-10-11 09:50:00,82.28,82.4,82.24,82.28,18497.0,81.0852,81.2034,81.0457,81.0852,18497.0
2024-10-11 09:55:00,82.3,82.36,82.25,82.36,18406.0,81.1049,81.164,81.0556,81.164,18406.0
2024-10-11 10:00:00,82.33,82.45,82.26,82.4,22463.0,81.1344,81.2527,81.0654,81.2034,22463.0
2024-10-11 10:05:00,82.4,82.61,82.36,82.48,49079.0,81.2034,81.4104,81.164,81.2822,49079.0
2024-10-11 10:10:00,82.46,82.46,82.25,82.27,18953.0,81.2625,81.2625,81.0556,81.0753,18953.0
2024-10-11 10:15:00,82.25,82.46,82.16,82.41,23721.0,81.0556,81.2625,80.9669,81.2133,23721.0
2024-10-11 10:20:00,82.41,82.41,81.92,81.96,91768.0,81.2133,81.2133,80.7304,80.7698,91768.0
2024-10-11 10:25:00,81.98,82.03,81.93,82.0,42475.0,80.7895,80.8388,80.7402,80.8092,42475.0
2024-10-11 10:30:00,81.98,82.02,81.91,81.97,35306.0,80.7895,80.8289,80.7205,80.7797,35306.0
2024-10-11 10:35:00,81.97,82.04,81.91,82.02,32878.0,80.7797,80.8486,80.7205,80.8289,32878.0
2024-10-11 10:40:00,82.01,82.18,82.0,82.04,83371.0,80.8191,80.9866,80.8092,80.8486,83371.0
2024-10-11 10:45:00,82.05,82.23,82.01,82.22,48759.0,80.8585,81.0359,80.8191,81.026,48759.0
2024-10-11 10:50:00,82.22,82.22,81.96,81.96,49784.0,81.026,81.026,80.7698,80.7698,49784.0
2024-10-11 10:55:00,82.0,82.08,81.97,82.02,84070.0,80.8092,80.8881,80.7797,80.8289,84070.0
2024-10-11 11:00:00,82.02,82.28,81.99,82.26,86311.0,80.8289,81.0852,80.7994,81.0654,86311.0
2024-10-11 11:05:00,82.24,82.35,82.12,82.14,42008.0,81.0457,81.1541,80.9275,80.9472,42008.0
2024-10-11 11:10:00,82.15,82.23,82.11,82.18,27012.0,80.957,81.0359,80.9176,80.9866,27012.0
2024-10-11 11:15:00,82.2,82.23,82.15,82.2,16781.0,81.0063,81.0359,80.957,81.0063,16781.0
2024-10-11 11:20:00,82.2,82.23,82.06,82.09,25644.0,81.0063,81.0359,80.8683,80.8979,25644.0
2024-10-11 11:25:00,82.09,82.09,81.9,81.97,52426.0,80.8979,80.8979,80.7107,80.7797,52426.0
2024-10-11 11:30:00,81.99,82.23,81.96,82.13,31082.0,80.7994,81.0359,80.7698,80.9373,31082.0
2024-10-11 11:35:00,82.12,82.18,82.04,82.16,14101.0,80.9275,80.9866,80.8486,80.9669,14101.0
2024-10-11 11:40:00,82.15,82.27,82.15,82.18,17012.0,80.957,81.0753,80.957,80.9866,17012.0
2024-10-11 11:45:00,82.18,82.23,81.98,82.02,37675.0,80.9866,81.0359,80.7895,80.8289,37675.0
2024-10-11 11:50:00,82.02,82.09,82.0,82.09,55604.0,80.8289,80.8979,80.8092,80.8979,55604.0
2024-10-11 11:55:00,82.09,82.15,82.07,82.1,24403.0,80.8979,80.957,80.8782,80.9078,24403.0
2024-10-11 12:00:00,82.1,82.26,82.08,82.23,30785.0,80.9078,81.0654,80.8881,81.0359,30785.0
2024-10-11 12:05:00,82.22,82.28,82.07,82.12,25656.0,81.026,81.0852,80.8782,80.9275,25656.0
2024-10-11 12:10:00,82.12,82.25,82.11,82.22,32591.0,80.9275,81.0556,80.9176,81.026,32591.0
2024-10-11 12:15:00,82.22,82.27,82.17,82.2,13785.0,81.026,81.0753,80.9768,81.0063,13785.0
2024-10-11 12:20:00,82.21,82.21,81.96,81.96,26375.0,81.0162,81.0162,80.7698,80.7698,26375.0
2024-10-11 12:25:00,81.96,82.09,81.95,82.08,28318.0,80.7698,80.8979,80.7599,80.8881,28318.0
2024-10-11 12:30:00,82.07,82.2,81.98,82.16,16415.0,80.8782,81.0063,80.7895,80.9669,16415.0
2024-10-11 12:35:00,82.17,82.18,82.0,82.01,17701.0,80.9768,80.9866,80.8092,80.8191,17701.0
2024-10-11 12:40:00,82.01,82.04,81.95,82.01,17662.0,80.8191,80.8486,80.7599,80.8191,17662.0
2024-10-11 12:45:00,82.01,82.08,81.97,82.05,20459.0,80.8191,80.8881,80.7797,80.8585,20459.0
2024-10-11 12:50:00,82.06,82.07,81.97,81.97,12350.0,80.8683,80.8782,80.7797,80.7797,12350.0
2024-10-11 12:55:00,81.97,82.16,81.96,82.1,55560.0,80.7797,80.9669,80.7698,80.9078,55560.0
2024-10-11 13:00:00,82.09,82.18,82.04,82.14,18639.0,80.8979,80.9866,80.8486,80.9472,18639.0
2024-10-11 13:05:00,82.15,82.16,82.11,82.13,16812.0,80.957,80.9669,80.9176,80.9373,16812.0
2024-10-11 13:10:00,82.14,82.21,82.11,82.19,22639.0,80.9472,81.0162,80.9176,80.9965,22639.0
2024-10-11 13:15:00,82.17,82.27,82.14,82.27,29699.0,80.9768,81.0753,80.9472,81.0753,29699.0
2024-10-11 13:20:00,82.25,82.37,82.24,82.32,36873.0,81.0556,81.1738,81.0457,81.1246,36873.0
2024-10-11 13:25:00,82.32,82.41,82.3,82.39,41605.0,81.1246,81.2133,81.1049,81.1936,41605.0
2024-10-11 13:30:00,82.39,82.48,82.38,82.41,29400.0,81.1936,81.2822,81.1837,81.2133,29400.0
2024-10-11 13:35:00,82.41,82.45,82.32,82.42,29986.0,81.2133,81.2527,81.1246,81.2231,29986.0
2024-10-11 13:40:00,82.42,82.47,82.28,82.34,35184.0,81.2231,81.2724,81.0852,81.1443,35184.0
2024-10-11 13:45:00,82.34,82.57,82.34,82.55,18164.0,81.1443,81.3709,81.1443,81.3512,18164.0
2024-10-11 13:50:00,82.54,82.6,82.43,82.48,34638.0,81.3414,81.4005,81.233,81.2822,34638.0
2024-10-11 13:55:00,82.49,82.53,82.45,82.49,39946.0,81.2921,81.3315,81.2527,81.2921,39946.0
2024-10-11 14:00:00,82.49,82.55,82.49,82.51,27815.0,81.2921,81.3512,81.2921,81.3118,27815.0
2024-10-11 14:05:00,82.52,82.52,82.47,82.49,22404.0,81.3217,81.3217,81.2724,81.2921,22404.0
2024-10-11 14:10:00,82.5,82.64,82.48,82.58,146201.0,81.302,81.4399,81.2822,81.3808,146201.0
2024-10-11 14:15:00,82.6,82.62,82.54,82.56,38562.0,81.4005,81.4202,81.3414,81.3611,38562.0
2024-10-11 14:20:00,82.58,82.58,82.5,82.53,26523.0,81.3808,81.3808,81.302,81.3315,26523.0
2024-10-11 14:25:00,82.52,82.64,82.49,82.51,108175.0,81.3217,81.4399,81.2921,81.3118,108175.0
2024-10-11 14:30:00,82.53,82.6,82.5,82.56,41645.0,81.3315,81.4005,81.302,81.3611,41645.0
2024-10-11 14:35:00,82.57,82.76,82.5,82.64,304185.0,81.3709,81.5582,81.302,81.4399,304185.0
2024-10-11 14:40:00,82.64,82.64,82.55,82.59,51429.0,81.4399,81.4399,81.3512,81.3907,51429.0
2024-10-11 14:45:00,82.59,82.64,82.51,82.55,60704.0,81.3907,81.4399,81.3118,81.3512,60704.0
2024-10-11 14:50:00,82.54,82.6,82.52,82.56,45731.0,81.3414,81.4005,81.3217,81.3611,45731.0
2024-10-11 14:55:00,82.56,82.63,82.51,82.54,23283.0,81.3611,81.4301,81.3118,81.3414,23283.0
2024-10-11 15:00:00,82.54,82.59,82.52,82.55,24314.0,81.3414,81.3907,81.3217,81.3512,24314.0
2024-10-11 15:05:00,82.56,82.59,82.53,82.57,27545.0,81.3611,81.3907,81.3315,81.3709,27545.0
2024-10-11 15:10:00,82.57,82.58,82.53,82.56,32627.0,81.3709,81.3808,81.3315,81.3611,32627.0
2024-10-11 15:15:00,82.55,82.75,82.5,82.67,298509.0,81.3512,81.5483,81.302,81.4695,298509.0
2024-10-11 15:20:00,82.67,82.86,82.59,82.59,357235.0,81.4695,81.6567,81.3907,81.3907,357235.0
2024-10-11 15:25:00,82.61,82.65,82.55,82.58,77546.0,81.4104,81.4498,81.3512,81.3808,77546.0
2024-10-11 15:30:00,82.57,82.74,82.53,82.62,139061.0,81.3709,81.5385,81.3315,81.4202,139061.0
2024-10-11 15:35:00,82.63,82.65,82.48,82.48,351343.0,81.4301,81.4498,81.2822,81.2822,351343.0
2024-10-11 15:40:00,82.49,82.55,82.43,82.48,27821.0,81.2921,81.3512,81.233,81.2822,27821.0
2024-10-11 15:45:00,82.49,82.55,82.45,82.55,178161.0,81.2921,81.3512,81.2527,81.3512,178161.0
2024-10-11 15:50:00,82.55,82.57,82.4,82.44,77604.0,81.3512,81.3709,81.2034,81.2428,77604.0
2024-10-11 15:55:00,82.42,82.6,82.38,82.43,238949.0,81.2231,81.4005,81.1837,81.233,238949.0
2024-10-14 09:30:00,82.18,82.38,81.61,81.84,69826.0,80.9866,81.1837,80.4249,80.6515,69826.0
2024-10-14 09:35:00,81.92,81.92,81.53,81.58,25455.0,80.7304,80.7304,80.346,80.3953,25455.0
2024-10-14 09:40:00,81.53,81.68,81.42,81.45,39227.0,80.346,80.4939,80.2376,80.2672,39227.0
2024-10-14 09:45:00,81.45,81.49,81.17,81.3,179422.0,80.2672,80.3066,79.9913,80.1194,179422.0
2024-10-14 09:50:00,81.3,81.34,80.85,80.97,131514.0,80.1194,80.1588,79.6759,79.7942,131514.0
2024-10-14 09:55:00,80.98,81.06,80.71,80.74,37737.0,79.804,79.8829,79.538,79.5675,37737.0
2024-10-14 10:00:00,80.76,80.92,80.62,80.82,67189.0,79.5872,79.7449,79.4493,79.6464,67189.0
2024-10-14 10:05:00,80.83,81.03,80.79,81.0,65251.0,79.6562,79.8533,79.6168,79.8237,65251.0
2024-10-14 10:10:00,81.0,81.08,80.89,80.9,32941.0,79.8237,79.9026,79.7153,79.7252,32941.0
2024-10-14 10:15:00,80.9,81.01,80.85,80.89,20451.0,79.7252,79.8336,79.6759,79.7153,20451.0
2024-10-14 10:20:00,80.87,81.0,80.67,80.67,33689.0,79.6956,79.8237,79.4985,79.4985,33689.0
2024-10-14 10:25:00,80.67,80.73,80.56,80.63,49229.0,79.4985,79.5577,79.3901,79.4591,49229.0
2024-10-14 10:30:00,80.67,80.68,80.26,80.31,74206.0,79.4985,79.5084,79.0945,79.1438,74206.0
2024-10-14 10:35:00,80.29,80.37,80.12,80.3,75878.0,79.1241,79.2029,78.9565,79.1339,75878.0
2024-10-14 10:40:00,80.34,80.57,80.33,80.45,44529.0,79.1733,79.4,79.1635,79.2817,44529.0
2024-10-14 10:45:00,80.43,80.58,80.38,80.45,25339.0,79.262,79.4098,79.2127,79.2817,25339.0
2024-10-14 10:50:00,80.44,80.8,80.43,80.72,28367.0,79.2719,79.6266,79.262,79.5478,28367.0
2024-10-14 10:55:00,80.69,81.0,80.69,80.96,36484.0,79.5182,79.8237,79.5182,79.7843,36484.0
2024-10-14 11:00:00,80.98,81.01,80.81,80.81,28574.0,79.804,79.8336,79.6365,79.6365,28574.0
2024-10-14 11:05:00,80.83,80.87,80.76,80.81,24630.0,79.6562,79.6956,79.5872,79.6365,24630.0
2024-10-14 11:10:00,80.81,80.94,80.79,80.87,39719.0,79.6365,79.7646,79.6168,79.6956,39719.0
2024-10-14 11:15:00,80.88,80.89,80.7,80.73,39945.0,79.7055,79.7153,79.5281,79.5577,39945.0
2024-10-14 11:20:00,80.71,80.77,80.5,80.56,65817.0,79.538,79.5971,79.331,79.3901,65817.0
2024-10-14 11:25:00,80.58,80.78,80.51,80.71,36521.0,79.4098,79.6069,79.3409,79.538,36521.0
2024-10-14 11:30:00,80.72,80.74,80.65,80.7,14917.0,79.5478,79.5675,79.4788,79.5281,14917.0
2024-10-14 11:35:00,80.71,80.82,80.68,80.7,32026.0,79.538,79.6464,79.5084,79.5281,32026.0
2024-10-14 11:40:00,80.7,80.86,80.66,80.78,34816.0,79.5281,79.6858,79.4887,79.6069,34816.0
2024-10-14 11:45:00,80.78,80.78,80.71,80.74,14311.0,79.6069,79.6069,79.538,79.5675,14311.0
2024-10-14 11:50:00,80.72,80.78,80.66,80.72,44807.0,79.5478,79.6069,79.4887,79.5478,44807.0
2024-10-14 11:55:00,80.72,80.81,80.69,80.75,31325.0,79.5478,79.6365,79.5182,79.5774,31325.0
2024-10-14 12:00:00,80.75,80.76,80.59,80.67,43978.0,79.5774,79.5872,79.4197,79.4985,43978.0
2024-10-14 12:05:00,80.64,80.68,80.63,80.66,15441.0,79.469,79.5084,79.4591,79.4887,15441.0
2024-10-14 12:10:00,80.66,80.77,80.64,80.64,18292.0,79.4887,79.5971,79.469,79.469,18292.0
2024-10-14 12:15:00,80.65,80.76,80.6,80.66,31369.0,79.4788,79.5872,79.4296,79.4887,31369.0
2024-10-14 12:20:00,80.68,80.74,80.63,80.74,18581.0,79.5084,79.5675,79.4591,79.5675,18581.0
2024-10-14 12:25:00,80.72,80.76,80.64,80.75,21660.0,79.5478,79.5872,79.469,79.5774,21660.0
2024-10-14 12:30:00,80.75,80.76,80.66,80.67,17155.0,79.5774,79.5872,79.4887,79.4985,17155.0
2024-10-14 12:35:00,80.67,80.77,80.67,80.69,40187.0,79.4985,79.5971,79.4985,79.5182,40187.0
2024-10-14 12:40:00,80.69,80.78,80.65,80.73,22885.0,79.5182,79.6069,79.4788,79.5577,22885.0
2024-10-14 12:45:00,80.74,80.79,80.7,80.73,11881.0,79.5675,79.6168,79.5281,79.5577,11881.0
2024-10-14 12:50:00,80.71,80.75,80.69,80.7,10394.0,79.538,79.5774,79.5182,79.5281,10394.0
2024-10-14 12:55:00,80.7,80.7,80.53,80.55,61784.0,79.5281,79.5281,79.3606,79.3803,61784.0
2024-10-14 13:00:00,80.56,80.56,80.43,80.47,46966.0,79.3901,79.3901,79.262,79.3014,46966.0
2024-10-14 13:05:00,80.46,80.52,80.44,80.45,31826.0,79.2916,79.3507,79.2719,79.2817,31826.0
2024-10-14 13:10:00,80.44,80.45,80.37,80.43,25259.0,79.2719,79.2817,79.2029,79.262,25259.0
2024-10-14 13:15:00,80.41,80.56,80.29,80.52,110838.0,79.2423,79.3901,79.1241,79.3507,110838.0
2024-10-14 13:20:00,80.52,80.67,80.46,80.47,67731.0,79.3507,79.4985,79.2916,79.3014,67731.0
2024-10-14 13:25:00,80.45,80.5,80.41,80.43,23644.0,79.2817,79.331,79.2423,79.262,23644.0
2024-10-14 13:30:00,80.44,80.46,80.41,80.44,13755.0,79.2719,79.2916,79.2423,79.2719,13755.0
2024-10-14 13:35:00,80.44,80.49,80.43,80.45,19272.0,79.2719,79.3211,79.262,79.2817,19272.0
2024-10-14 13:40:00,80.45,80.49,80.34,80.41,32620.0,79.2817,79.3211,79.1733,79.2423,32620.0
2024-10-14 13:45:00,80.39,80.44,80.37,80.38,22063.0,79.2226,79.2719,79.2029,79.2127,22063.0
2024-10-14 13:50:00,80.38,80.42,80.37,80.41,21037.0,79.2127,79.2522,79.2029,79.2423,21037.0
2024-10-14 13:55:00,80.41,80.47,80.37,80.47,32674.0,79.2423,79.3014,79.2029,79.3014,32674.0
2024-10-14 14:00:00,80.47,80.51,80.41,80.45,38855.0,79.3014,79.3409,79.2423,79.2817,38855.0
2024-10-14 14:05:00,80.45,80.53,80.45,80.5,58624.0,79.2817,79.3606,79.2817,79.331,58624.0
2024-10-14 14:10:00,80.51,80.52,80.4,80.43,78168.0,79.3409,79.3507,79.2325,79.262,78168.0
2024-10-14 14:15:00,80.43,80.48,80.4,80.41,20733.0,79.262,79.3113,79.2325,79.2423,20733.0
2024-10-14 14:20:00,80.42,80.43,80.35,80.42,28031.0,79.2522,79.262,79.1832,79.2522,28031.0
2024-10-14 14:25:00,80.42,80.49,80.41,80.47,49185.0,79.2522,79.3211,79.2423,79.3014,49185.0
2024-10-14 14:30:00,80.47,80.49,80.43,80.48,48166.0,79.3014,79.3211,79.262,79.3113,48166.0
2024-10-14 14:35:00,80.48,80.5,80.45,80.45,19636.0,79.3113,79.331,79.2817,79.2817,19636.0
2024-10-14 14:40:00,80.45,80.48,80.38,80.39,35995.0,79.2817,79.3113,79.2127,79.2226,35995.0
2024-10-14 14:45:00,80.4,80.42,80.35,80.38,26629.0,79.2325,79.2522,79.1832,79.2127,26629.0
2024-10-14 14:50:00,80.39,80.41,80.34,80.38,45691.0,79.2226,79.2423,79.1733,79.2127,45691.0
2024-10-14 14:55:00,80.37,80.45,80.36,80.45,19742.0,79.2029,79.2817,79.193,79.2817,19742.0
2024-10-14 15:00:00,80.43,80.45,80.36,80.4,25590.0,79.262,79.2817,79.193,79.2325,25590.0
2024-10-14 15:05:00,80.38,80.4,80.24,80.24,41276.0,79.2127,79.2325,79.0748,79.0748,41276.0
2024-10-14 15:10:00,80.23,80.24,80.11,80.12,52270.0,79.0649,79.0748,78.9467,78.9565,52270.0
2024-10-14 15:15:00,80.12,80.14,80.09,80.11,67204.0,78.9565,78.9762,78.927,78.9467,67204.0
2024-10-14 15:20:00,80.12,80.14,80.03,80.05,66085.0,78.9565,78.9762,78.8678,78.8875,66085.0
2024-10-14 15:25:00,80.05,80.06,80.02,80.05,31857.0,78.8875,78.8974,78.858,78.8875,31857.0
2024-10-14 15:30:00,80.05,80.1,80.02,80.08,99321.0,78.8875,78.9368,78.858,78.9171,99321.0
2024-10-14 15:35:00,80.08,80.12,80.03,80.04,61525.0,78.9171,78.9565,78.8678,78.8777,61525.0
2024-10-14 15:40:00,80.04,80.04,79.97,80.01,172824.0,78.8777,78.8777,78.8087,78.8481,172824.0
2024-10-14 15:45:00,80.02,80.13,79.99,80.08,80919.0,78.858,78.9664,78.8284,78.9171,80919.0
2024-10-14 15:50:00,80.08,80.11,79.93,79.97,212029.0,78.9171,78.9467,78.7693,78.8087,212029.0
2024-10-14 15:55:00,79.97,80.02,79.65,79.79,528430.0,78.8087,78.858,78.4933,78.6313,528430.0
2024-10-15 09:30:00,79.64,80.26,79.55,80.09,58566.0,78.4835,79.0945,78.3948,78.927,58566.0
2024-10-15 09:35:00,80.07,81.11,79.97,80.9,240188.0,78.9072,79.9321,78.8087,79.7252,240188.0
2024-10-15 09:40:00,80.89,80.97,80.5,80.67,104959.0,79.7153,79.7942,79.331,79.4985,104959.0
2024-10-15 09:45:00,80.71,81.11,80.68,80.82,173695.0,79.538,79.9321,79.5084,79.6464,173695.0
2024-10-15 09:50:00,80.82,81.23,80.73,81.08,74927.0,79.6464,80.0504,79.5577,79.9026,74927.0
2024-10-15 09:55:00,81.06,81.12,80.73,80.73,46278.0,79.8829,79.942,79.5577,79.5577,46278.0
2024-10-15 10:00:00,80.73,81.16,80.61,80.92,68162.0,79.5577,79.9814,79.4394,79.7449,68162.0
2024-10-15 10:05:00,80.91,81.2,80.88,81.17,47166.0,79.735,80.0208,79.7055,79.9913,47166.0
2024-10-15 10:10:00,81.17,81.22,81.07,81.15,67594.0,79.9913,80.0405,79.8927,79.9716,67594.0
2024-10-15 10:15:00,81.18,81.71,81.15,81.63,232924.0,80.0011,80.5234,79.9716,80.4446,232924.0
2024-10-15 10:20:00,81.62,81.69,81.35,81.35,44545.0,80.4347,80.5037,80.1687,80.1687,44545.0
2024-10-15 10:25:00,81.37,81.48,81.06,81.14,34227.0,80.1884,80.2968,79.8829,79.9617,34227.0
2024-10-15 10:30:00,81.14,81.15,80.9,81.1,36118.0,79.9617,79.9716,79.7252,79.9223,36118.0
2024-10-15 10:35:00,81.1,81.41,81.0,81.35,64881.0,79.9223,80.2278,79.8237,80.1687,64881.0
2024-10-15 10:40:00,81.43,81.45,81.09,81.15,30645.0,80.2475,80.2672,79.9124,79.9716,30645.0
2024-10-15 10:45:00,81.15,81.3,81.03,81.22,23431.0,79.9716,80.1194,79.8533,80.0405,23431.0
2024-10-15 10:50:00,81.2,81.33,81.08,81.28,19278.0,80.0208,80.1489,79.9026,80.0997,19278.0
2024-10-15 10:55:00,81.27,81.31,81.0,81.26,31147.0,80.0898,80.1292,79.8237,80.08,31147.0
2024-10-15 11:00:00,81.26,81.41,81.24,81.37,25196.0,80.08,80.2278,80.0603,80.1884,25196.0
2024-10-15 11:05:00,81.34,81.63,81.27,81.63,33847.0,80.1588,80.4446,80.0898,80.4446,33847.0
2024-10-15 11:10:00,81.65,81.74,81.4,81.42,48547.0,80.4643,80.553,80.2179,80.2376,48547.0
2024-10-15 11:15:00,81.41,81.46,81.34,81.45,19597.0,80.2278,80.2771,80.1588,80.2672,19597.0
2024-10-15 11:20:00,81.42,81.44,81.29,81.32,21247.0,80.2376,80.2574,80.1095,80.1391,21247.0
2024-10-15 11:25:00,81.31,81.57,81.0,81.51,659629.0,80.1292,80.3855,79.8237,80.3263,659629.0
2024-10-15 11:30:00,81.51,81.72,81.51,81.71,78907.0,80.3263,80.5333,80.3263,80.5234,78907.0
2024-10-15 11:35:00,81.7,81.77,81.45,81.47,57687.0,80.5136,80.5826,80.2672,80.2869,57687.0
2024-10-15 11:40:00,81.43,81.54,81.36,81.49,58781.0,80.2475,80.3559,80.1785,80.3066,58781.0
2024-10-15 11:45:00,81.45,81.46,81.13,81.13,42675.0,80.2672,80.2771,79.9519,79.9519,42675.0
2024-10-15 11:50:00,81.12,81.18,81.05,81.09,106854.0,79.942,80.0011,79.873,79.9124,106854.0
2024-10-15 11:55:00,81.09,81.17,81.07,81.09,41416.0,79.9124,79.9913,79.8927,79.9124,41416.0
2024-10-15 12:00:00,81.07,81.25,81.02,81.15,30889.0,79.8927,80.0701,79.8435,79.9716,30889.0
2024-10-15 12:05:00,81.13,81.21,81.03,81.12,48484.0,79.9519,80.0307,79.8533,79.942,48484.0
2024-10-15 12:10:00,81.14,81.25,81.14,81.19,10418.0,79.9617,80.0701,79.9617,80.011,10418.0
2024-10-15 12:15:00,81.21,81.25,81.14,81.18,21147.0,80.0307,80.0701,79.9617,80.0011,21147.0
2024-10-15 12:20:00,81.19,81.32,81.15,81.32,11969.0,80.011,80.1391,79.9716,80.1391,11969.0
2024-10-15 12:25:00,81.31,81.42,81.07,81.16,40449.0,80.1292,80.2376,79.8927,79.9814,40449.0
2024-10-15 12:30:00,81.16,81.17,80.94,81.03,65538.0,79.9814,79.9913,79.7646,79.8533,65538.0
2024-10-15 12:35:00,81.03,81.05,80.94,80.99,36165.0,79.8533,79.873,79.7646,79.8139,36165.0
2024-10-15 12:40:00,80.99,81.01,80.89,80.93,24075.0,79.8139,79.8336,79.7153,79.7548,24075.0
2024-10-15 12:45:00,80.93,80.93,80.76,80.76,22518.0,79.7548,79.7548,79.5872,79.5872,22518.0
2024-10-15 12:50:00,80.76,80.81,80.67,80.72,30486.0,79.5872,79.6365,79.4985,79.5478,30486.0
2024-10-15 12:55:00,80.72,80.73,80.66,80.72,13694.0,79.5478,79.5577,79.4887,79.5478,13694.0
2024-10-15 13:00:00,80.7,80.73,80.58,80.58,21166.0,79.5281,79.5577,79.4098,79.4098,21166.0
2024-10-15 13:05:00,80.57,80.57,80.37,80.37,18349.0,79.4,79.4,79.2029,79.2029,18349.0
2024-10-15 13:10:00,80.37,80.53,80.35,80.49,19784.0,79.2029,79.3606,79.1832,79.3211,19784.0
2024-10-15 13:15:00,80.51,80.56,80.39,80.47,28386.0,79.3409,79.3901,79.2226,79.3014,28386.0
2024-10-15 13:20:00,80.48,80.55,80.38,80.52,21771.0,79.3113,79.3803,79.2127,79.3507,21771.0
2024-10-15 13:25:00,80.54,80.54,80.42,80.48,13101.0,79.3704,79.3704,79.2522,79.3113,13101.0
2024-10-15 13:30:00,80.49,80.53,80.45,80.45,17825.0,79.3211,79.3606,79.2817,79.2817,17825.0
2024-10-15 13:35:00,80.46,80.56,80.42,80.48,27122.0,79.2916,79.3901,79.2522,79.3113,27122.0
2024-10-15 13:40:00,80.48,80.59,80.48,80.49,19229.0,79.3113,79.4197,79.3113,79.3211,19229.0
2024-10-15 13:45:00,80.49,80.51,80.42,80.44,11844.0,79.3211,79.3409,79.2522,79.2719,11844.0
2024-10-15 13:50:00,80.42,80.44,80.3,80.3,8719.0,79.2522,79.2719,79.1339,79.1339,8719.0
2024-10-15 13:55:00,80.3,80.3,80.17,80.23,18324.0,79.1339,79.1339,79.0058,79.0649,18324.0
2024-10-15 14:00:00,80.22,80.22,80.11,80.12,18061.0,79.0551,79.0551,78.9467,78.9565,18061.0
2024-10-15 14:05:00,80.11,80.13,79.96,80.01,39498.0,78.9467,78.9664,78.7988,78.8481,39498.0
2024-10-15 14:10:00,80.02,80.04,79.96,80.01,18532.0,78.858,78.8777,78.7988,78.8481,18532.0
2024-10-15 14:15:00,79.99,79.99,79.79,79.84,31591.0,78.8284,78.8284,78.6313,78.6806,31591.0
2024-10-15 14:20:00,79.86,79.92,79.84,79.9,35724.0,78.7003,78.7594,78.6806,78.7397,35724.0
2024-10-15 14:25:00,79.89,79.92,79.85,79.9,22854.0,78.7299,78.7594,78.6904,78.7397,22854.0
2024-10-15 14:30:00,79.9,79.99,79.88,79.91,39619.0,78.7397,78.8284,78.72,78.7496,39619.0
2024-10-15 14:35:00,79.91,79.96,79.88,79.92,21284.0,78.7496,78.7988,78.72,78.7594,21284.0
2024-10-15 14:40:00,79.91,79.93,79.86,79.88,24412.0,78.7496,78.7693,78.7003,78.72,24412.0
2024-10-15 14:45:00,79.89,79.91,79.82,79.86,23116.0,78.7299,78.7496,78.6609,78.7003,23116.0
2024-10-15 14:50:00,79.85,79.98,79.85,79.96,38573.0,78.6904,78.8186,78.6904,78.7988,38573.0
2024-10-15 14:55:00,79.95,80.05,79.95,80.02,36391.0,78.789,78.8875,78.789,78.858,36391.0
2024-10-15 15:00:00,80.02,80.07,79.96,80.0,34793.0,78.858,78.9072,78.7988,78.8383,34793.0
2024-10-15 15:05:00,79.99,80.05,79.93,79.94,28990.0,78.8284,78.8875,78.7693,78.7791,28990.0
2024-10-15 15:10:00,79.93,79.99,79.9,79.91,37442.0,78.7693,78.8284,78.7397,78.7496,37442.0
2024-10-15 15:15:00,79.91,79.94,79.87,79.91,37733.0,78.7496,78.7791,78.7102,78.7496,37733.0
2024-10-15 15:20:00,79.93,79.93,79.87,79.91,27071.0,78.7693,78.7693,78.7102,78.7496,27071.0
2024-10-15 15:25:00,79.9,80.07,79.86,79.96,73861.0,78.7397,78.9072,78.7003,78.7988,73861.0
2024-10-15 15:30:00,79.97,80.05,79.91,79.96,96550.0,78.8087,78.8875,78.7496,78.7988,96550.0
2024-10-15 15:35:00,79.97,79.97,79.77,79.81,87200.0,78.8087,78.8087,78.6116,78.651,87200.0
2024-10-15 15:40:00,79.83,79.93,79.78,79.91,70539.0,78.6707,78.7693,78.6215,78.7496,70539.0
2024-10-15 15:45:00,79.91,80.18,79.91,80.14,100879.0,78.7496,79.0156,78.7496,78.9762,100879.0
2024-10-15 15:50:00,80.15,80.55,80.07,80.41,143311.0,78.9861,79.3803,78.9072,79.2423,143311.0
2024-10-15 15:55:00,80.4,80.59,80.24,80.57,420064.0,79.2325,79.4197,79.0748,79.4,420064.0
2024-10-16 09:30:00,80.75,80.77,80.22,80.69,66083.0,79.5774,79.5971,79.0551,79.5182,66083.0
2024-10-16 09:35:00,80.69,81.41,80.69,81.4,63541.0,79.5182,80.2278,79.5182,80.2179,63541.0
2024-10-16 09:40:00,81.36,81.62,81.28,81.6,51132.0,80.1785,80.4347,80.0997,80.415,51132.0
2024-10-16 09:45:00,81.57,81.74,81.3,81.36,43729.0,80.3855,80.553,80.1194,80.1785,43729.0
2024-10-16 09:50:00,81.36,81.78,81.24,81.7,74508.0,80.1785,80.5924,80.0603,80.5136,74508.0
2024-10-16 09:55:00,81.66,81.83,81.54,81.75,36726.0,80.4742,80.6417,80.3559,80.5629,36726.0
2024-10-16 10:00:00,81.76,81.79,81.59,81.78,50946.0,80.5727,80.6023,80.4052,80.5924,50946.0
2024-10-16 10:05:00,81.78,81.83,81.45,81.56,32300.0,80.5924,80.6417,80.2672,80.3756,32300.0
2024-10-16 10:10:00,81.58,81.64,81.34,81.38,58340.0,80.3953,80.4544,80.1588,80.1982,58340.0
2024-10-16 10:15:00,81.39,81.56,81.3,81.53,22261.0,80.2081,80.3756,80.1194,80.346,22261.0
2024-10-16 10:20:00,81.51,81.6,81.4,81.58,29544.0,80.3263,80.415,80.2179,80.3953,29544.0
2024-10-16 10:25:00,81.59,81.59,81.3,81.33,19226.0,80.4052,80.4052,80.1194,80.1489,19226.0
2024-10-16 10:30:00,81.3,81.46,81.3,81.4,11994.0,80.1194,80.2771,80.1194,80.2179,11994.0
2024-10-16 10:35:00,81.4,81.49,81.36,81.48,7337.0,80.2179,80.3066,80.1785,80.2968,7337.0
2024-10-16 10:40:00,81.45,81.7,81.39,81.58,44131.0,80.2672,80.5136,80.2081,80.3953,44131.0
2024-10-16 10:45:00,81.6,81.78,81.58,81.62,43999.0,80.415,80.5924,80.3953,80.4347,43999.0
2024-10-16 10:50:00,81.65,81.74,81.58,81.69,10690.0,80.4643,80.553,80.3953,80.5037,10690.0
2024-10-16 10:55:00,81.67,81.82,81.66,81.8,37577.0,80.484,80.6318,80.4742,80.6121,37577.0
2024-10-16 11:00:00,81.78,81.98,81.7,81.97,39022.0,80.5924,80.7895,80.5136,80.7797,39022.0
2024-10-16 11:05:00,81.95,81.97,81.82,81.91,24856.0,80.7599,80.7797,80.6318,80.7205,24856.0
2024-10-16 11:10:00,81.9,82.05,81.87,81.95,30116.0,80.7107,80.8585,80.6811,80.7599,30116.0
2024-10-16 11:15:00,81.99,82.0,81.9,81.94,15227.0,80.7994,80.8092,80.7107,80.7501,15227.0
2024-10-16 11:20:00,81.96,81.97,81.8,81.92,13004.0,80.7698,80.7797,80.6121,80.7304,13004.0
2024-10-16 11:25:00,81.92,82.01,81.86,82.0,18671.0,80.7304,80.8191,80.6713,80.8092,18671.0
2024-10-16 11:30:00,82.01,82.04,81.97,81.99,14359.0,80.8191,80.8486,80.7797,80.7994,14359.0
2024-10-16 11:35:00,81.99,82.02,81.96,82.0,17036.0,80.7994,80.8289,80.7698,80.8092,17036.0
2024-10-16 11:40:00,82.0,82.44,82.0,82.42,53621.0,80.8092,81.2428,80.8092,81.2231,53621.0
2024-10-16 11:45:00,82.44,82.47,82.37,82.43,15666.0,81.2428,81.2724,81.1738,81.233,15666.0
2024-10-16 11:50:00,82.42,82.42,82.21,82.23,10188.0,81.2231,81.2231,81.0162,81.0359,10188.0
2024-10-16 11:55:00,82.25,82.29,82.17,82.22,17212.0,81.0556,81.095,80.9768,81.026,17212.0
2024-10-16 12:00:00,82.23,82.23,82.0,82.0,32219.0,81.0359,81.0359,80.8092,80.8092,32219.0
2024-10-16 12:05:00,81.99,82.21,81.99,82.2,26804.0,80.7994,81.0162,80.7994,81.0063,26804.0
2024-10-16 12:10:00,82.21,82.36,82.17,82.28,29982.0,81.0162,81.164,80.9768,81.0852,29982.0
2024-10-16 12:15:00,82.29,82.33,82.21,82.29,24980.0,81.095,81.1344,81.0162,81.095,24980.0
2024-10-16 12:20:00,82.29,82.32,82.22,82.31,16026.0,81.095,81.1246,81.026,81.1147,16026.0
2024-10-16 12:25:00,82.32,82.36,82.27,82.27,13601.0,81.1246,81.164,81.0753,81.0753,13601.0
2024-10-16 12:30:00,82.27,82.36,82.25,82.36,18634.0,81.0753,81.164,81.0556,81.164,18634.0
2024-10-16 12:35:00,82.34,82.41,82.32,82.4,18823.0,81.1443,81.2133,81.1246,81.2034,18823.0
2024-10-16 12:40:00,82.4,82.4,82.32,82.32,9519.0,81.2034,81.2034,81.1246,81.1246,9519.0
2024-10-16 12:45:00,82.35,82.45,82.33,82.42,23025.0,81.1541,81.2527,81.1344,81.2231,23025.0
2024-10-16 12:50:00,82.41,82.45,82.37,82.37,17230.0,81.2133,81.2527,81.1738,81.1738,17230.0
2024-10-16 12:55:00,82.37,82.43,82.35,82.43,12624.0,81.1738,81.233,81.1541,81.233,12624.0
2024-10-16 13:00:00,82.44,82.61,82.43,82.56,30566.0,81.2428,81.4104,81.233,81.3611,30566.0
2024-10-16 13:05:00,82.55,82.71,82.52,82.68,11721.0,81.3512,81.5089,81.3217,81.4793,11721.0
2024-10-16 13:10:00,82.68,83.07,82.66,82.99,150144.0,81.4793,81.8637,81.4596,81.7848,150144.0
2024-10-16 13:15:00,82.99,83.0,82.8,82.81,18595.0,81.7848,81.7947,81.5976,81.6075,18595.0
2024-10-16 13:20:00,82.81,82.9,82.81,82.85,8097.0,81.6075,81.6962,81.6075,81.6469,8097.0
2024-10-16 13:25:00,82.85,83.02,82.83,82.97,19779.0,81.6469,81.8144,81.6272,81.7651,19779.0
2024-10-16 13:30:00,82.98,82.99,82.78,82.92,25569.0,81.775,81.7848,81.5779,81.7159,25569.0
2024-10-16 13:35:00,82.91,83.0,82.87,82.98,12341.0,81.706,81.7947,81.6666,81.775,12341.0
2024-10-16 13:40:00,83.0,83.03,82.88,82.98,19362.0,81.7947,81.8243,81.6764,81.775,19362.0
2024-10-16 13:45:00,82.98,83.06,82.96,83.01,16261.0,81.775,81.8538,81.7553,81.8046,16261.0
2024-10-16 13:50:00,83.02,83.04,82.93,82.95,10847.0,81.8144,81.8341,81.7257,81.7454,10847.0
2024-10-16 13:55:00,82.94,82.96,82.87,82.9,26951.0,81.7356,81.7553,81.6666,81.6962,26951.0
2024-10-16 14:00:00,82.91,82.91,82.78,82.79,15376.0,81.706,81.706,81.5779,81.5877,15376.0
2024-10-16 14:05:00,82.79,82.9,82.79,82.88,23429.0,81.5877,81.6962,81.5877,81.6764,23429.0
2024-10-16 14:10:00,82.9,83.18,82.88,83.15,22525.0,81.6962,81.9721,81.6764,81.9425,22525.0
2024-10-16 14:15:00,83.17,83.18,82.91,82.91,63007.0,81.9622,81.9721,81.706,81.706,63007.0
2024-10-16 14:20:00,82.88,82.93,82.82,82.82,12246.0,81.6764,81.7257,81.6173,81.6173,12246.0
2024-10-16 14:25:00,82.82,82.83,82.7,82.75,11759.0,81.6173,81.6272,81.4991,81.5483,11759.0
2024-10-16 14:30:00,82.75,82.83,82.66,82.79,34033.0,81.5483,81.6272,81.4596,81.5877,34033.0
2024-10-16 14:35:00,82.81,82.82,82.65,82.67,20938.0,81.6075,81.6173,81.4498,81.4695,20938.0
2024-10-16 14:40:00,82.66,82.7,82.58,82.61,16776.0,81.4596,81.4991,81.3808,81.4104,16776.0
2024-10-16 14:45:00,82.6,82.65,82.52,82.55,18356.0,81.4005,81.4498,81.3217,81.3512,18356.0
2024-10-16 14:50:00,82.55,82.61,82.46,82.46,16260.0,81.3512,81.4104,81.2625,81.2625,16260.0
2024-10-16 14:55:00,82.48,82.51,82.43,82.43,28734.0,81.2822,81.3118,81.233,81.233,28734.0
2024-10-16 15:00:00,82.43,82.45,82.14,82.34,61158.0,81.233,81.2527,80.9472,81.1443,61158.0
2024-10-16 15:05:00,82.35,82.36,82.21,82.24,17679.0,81.1541,81.164,81.0162,81.0457,17679.0
2024-10-16 15:10:00,82.24,82.26,82.06,82.07,26745.0,81.0457,81.0654,80.8683,80.8782,26745.0
2024-10-16 15:15:00,82.06,82.12,82.0,82.12,32687.0,80.8683,80.9275,80.8092,80.9275,32687.0
2024-10-16 15:20:00,82.12,82.2,82.07,82.13,26978.0,80.9275,81.0063,80.8782,80.9373,26978.0
2024-10-16 15:25:00,82.12,82.2,82.1,82.16,17243.0,80.9275,81.0063,80.9078,80.9669,17243.0
2024-10-16 15:30:00,82.15,82.41,82.15,82.35,17804.0,80.957,81.2133,80.957,81.1541,17804.0
2024-10-16 15:35:00,82.38,82.38,82.24,82.31,40830.0,81.1837,81.1837,81.0457,81.1147,40830.0
2024-10-16 15:40:00,82.31,82.32,82.14,82.18,25727.0,81.1147,81.1246,80.9472,80.9866,25727.0
2024-10-16 15:45:00,82.16,82.19,82.02,82.05,48203.0,80.9669,80.9965,80.8289,80.8585,48203.0
2024-10-16 15:50:00,82.04,82.07,81.95,82.02,81651.0,80.8486,80.8782,80.7599,80.8289,81651.0
2024-10-16 15:55:00,82.02,82.27,82.01,82.25,247137.0,80.8289,81.0753,80.8191,81.0556,247137.0
2024-10-17 09:30:00,82.1,82.4,81.8,82.3,75944.0,80.9078,81.2034,80.6121,81.1049,75944.0
2024-10-17 09:35:00,82.31,82.53,81.92,81.95,32719.0,81.1147,81.3315,80.7304,80.7599,32719.0
2024-10-17 09:40:00,82.0,82.1,81.75,81.77,232831.0,80.8092,80.9078,80.5629,80.5826,232831.0
2024-10-17 09:45:00,81.77,82.01,81.71,81.92,53441.0,80.5826,80.8191,80.5234,80.7304,53441.0
2024-10-17 09:50:00,82.01,82.06,81.9,81.96,19307.0,80.8191,80.8683,80.7107,80.7698,19307.0
2024-10-17 09:55:00,81.96,81.96,81.71,81.75,33806.0,80.7698,80.7698,80.5234,80.5629,33806.0
2024-10-17 10:00:00,81.77,81.8,81.4,81.48,105425.0,80.5826,80.6121,80.2179,80.2968,105425.0
2024-10-17 10:05:00,81.51,81.67,81.43,81.62,44471.0,80.3263,80.484,80.2475,80.4347,44471.0
2024-10-17 10:10:00,81.62,81.65,81.35,81.4,30852.0,80.4347,80.4643,80.1687,80.2179,30852.0
2024-10-17 10:15:00,81.4,81.44,81.21,81.22,63726.0,80.2179,80.2574,80.0307,80.0405,63726.0
2024-10-17 10:20:00,81.15,81.26,80.96,81.26,54487.0,79.9716,80.08,79.7843,80.08,54487.0
2024-10-17 10:25:00,81.31,81.43,81.22,81.36,47641.0,80.1292,80.2475,80.0405,80.1785,47641.0
2024-10-17 10:30:00,81.36,81.36,80.96,81.06,39200.0,80.1785,80.1785,79.7843,79.8829,39200.0
2024-10-17 10:35:00,81.03,81.21,80.92,81.21,42675.0,79.8533,80.0307,79.7449,80.0307,42675.0
2024-10-17 10:40:00,81.22,81.41,81.14,81.25,29013.0,80.0405,80.2278,79.9617,80.0701,29013.0
2024-10-17 10:45:00,81.27,81.43,81.22,81.28,40760.0,80.0898,80.2475,80.0405,80.0997,40760.0
2024-10-17 10:50:00,81.28,81.41,81.26,81.36,7600.0,80.0997,80.2278,80.08,80.1785,7600.0
2024-10-17 10:55:00,81.37,81.46,81.35,81.43,18116.0,80.1884,80.2771,80.1687,80.2475,18116.0
2024-10-17 11:00:00,81.47,81.52,81.27,81.29,21472.0,80.2869,80.3362,80.0898,80.1095,21472.0
2024-10-17 11:05:00,81.26,81.62,81.25,81.59,27125.0,80.08,80.4347,80.0701,80.4052,27125.0
2024-10-17 11:10:00,81.59,81.84,81.46,81.8,2036710.0,80.4052,80.6515,80.2771,80.6121,2036710.0
2024-10-17 11:15:00,81.82,81.84,81.39,81.46,31051.0,80.6318,80.6515,80.2081,80.2771,31051.0
2024-10-17 11:20:00,81.46,81.95,81.38,81.9,67763.0,80.2771,80.7599,80.1982,80.7107,67763.0
2024-10-17 11:25:00,81.9,81.94,81.72,81.78,32535.0,80.7107,80.7501,80.5333,80.5924,32535.0
2024-10-17 11:30:00,81.78,82.2,81.75,82.03,58013.0,80.5924,81.0063,80.5629,80.8388,58013.0
2024-10-17 11:35:00,82.03,82.04,81.94,82.0,22473.0,80.8388,80.8486,80.7501,80.8092,22473.0
2024-10-17 11:40:00,81.99,81.99,81.84,81.88,13043.0,80.7994,80.7994,80.6515,80.691,13043.0
2024-10-17 11:45:00,81.84,81.88,81.75,81.75,12958.0,80.6515,80.691,80.5629,80.5629,12958.0
2024-10-17 11:50:00,81.78,81.85,81.62,81.83,32952.0,80.5924,80.6614,80.4347,80.6417,32952.0
2024-10-17 11:55:00,81.83,82.01,81.73,81.98,34702.0,80.6417,80.8191,80.5431,80.7895,34702.0
2024-10-17 12:00:00,81.94,82.03,81.84,81.87,30448.0,80.7501,80.8388,80.6515,80.6811,30448.0
2024-10-17 12:05:00,81.84,81.93,81.78,81.8,26697.0,80.6515,80.7402,80.5924,80.6121,26697.0
2024-10-17 12:10:00,81.81,81.88,81.77,81.86,15463.0,80.622,80.691,80.5826,80.6713,15463.0
2024-10-17 12:15:00,81.87,81.88,81.78,81.85,15102.0,80.6811,80.691,80.5924,80.6614,15102.0
2024-10-17 12:20:00,81.85,81.91,81.82,81.86,17704.0,80.6614,80.7205,80.6318,80.6713,17704.0
2024-10-17 12:25:00,81.92,82.02,81.86,81.89,56022.0,80.7304,80.8289,80.6713,80.7008,56022.0
2024-10-17 12:30:00,81.92,82.04,81.92,82.0,55574.0,80.7304,80.8486,80.7304,80.8092,55574.0
2024-10-17 12:35:00,81.98,82.31,81.98,82.3,411313.0,80.7895,81.1147,80.7895,81.1049,411313.0
2024-10-17 12:40:00,82.3,82.31,82.18,82.23,20643.0,81.1049,81.1147,80.9866,81.0359,20643.0
2024-10-17 12:45:00,82.22,82.24,82.04,82.07,14735.0,81.026,81.0457,80.8486,80.8782,14735.0
2024-10-17 12:50:00,82.07,82.07,81.97,82.01,11970.0,80.8782,80.8782,80.7797,80.8191,11970.0
2024-10-17 12:55:00,82.04,82.13,82.0,82.11,24250.0,80.8486,80.9373,80.8092,80.9176,24250.0
2024-10-17 13:00:00,82.11,82.13,82.01,82.05,7422.0,80.9176,80.9373,80.8191,80.8585,7422.0
2024-10-17 13:05:00,82.05,82.09,81.98,82.0,19343.0,80.8585,80.8979,80.7895,80.8092,19343.0
2024-10-17 13:10:00,81.98,82.05,81.86,81.86,16952.0,80.7895,80.8585,80.6713,80.6713,16952.0
2024-10-17 13:15:00,81.83,81.91,81.79,81.84,27491.0,80.6417,80.7205,80.6023,80.6515,27491.0
2024-10-17 13:20:00,81.86,81.96,81.85,81.86,15900.0,80.6713,80.7698,80.6614,80.6713,15900.0
2024-10-17 13:25:00,81.89,81.92,81.86,81.88,6363.0,80.7008,80.7304,80.6713,80.691,6363.0
2024-10-17 13:30:00,81.86,81.97,81.86,81.88,10852.0,80.6713,80.7797,80.6713,80.691,10852.0
2024-10-17 13:35:00,81.86,82.02,81.79,81.98,25110.0,80.6713,80.8289,80.6023,80.7895,25110.0
2024-10-17 13:40:00,81.96,82.01,81.88,82.01,7102.0,80.7698,80.8191,80.691,80.8191,7102.0
2024-10-17 13:45:00,82.01,82.03,81.97,81.97,8226.0,80.8191,80.8388,80.7797,80.7797,8226.0
2024-10-17 13:50:00,81.98,82.04,81.95,82.02,13459.0,80.7895,80.8486,80.7599,80.8289,13459.0
2024-10-17 13:55:00,82.01,82.03,81.82,81.82,20850.0,80.8191,80.8388,80.6318,80.6318,20850.0
2024-10-17 14:00:00,81.84,81.85,81.66,81.66,12304.0,80.6515,80.6614,80.4742,80.4742,12304.0
2024-10-17 14:05:00,81.64,81.69,81.61,81.63,12832.0,80.4544,80.5037,80.4249,80.4446,12832.0
2024-10-17 14:10:00,81.64,81.64,81.58,81.61,9558.0,80.4544,80.4544,80.3953,80.4249,9558.0
2024-10-17 14:15:00,81.61,81.63,81.56,81.56,10834.0,80.4249,80.4446,80.3756,80.3756,10834.0
2024-10-17 14:20:00,81.58,81.66,81.54,81.64,15228.0,80.3953,80.4742,80.3559,80.4544,15228.0
2024-10-17 14:25:00,81.63,81.64,81.58,81.63,14093.0,80.4446,80.4544,80.3953,80.4446,14093.0
2024-10-17 14:30:00,81.64,81.81,81.63,81.77,12785.0,80.4544,80.622,80.4446,80.5826,12785.0
2024-10-17 14:35:00,81.77,81.79,81.71,81.77,17216.0,80.5826,80.6023,80.5234,80.5826,17216.0
2024-10-17 14:40:00,81.78,81.79,81.7,81.7,8111.0,80.5924,80.6023,80.5136,80.5136,8111.0
2024-10-17 14:45:00,81.72,81.82,81.72,81.77,11633.0,80.5333,80.6318,80.5333,80.5826,11633.0
2024-10-17 14:50:00,81.76,81.78,81.71,81.72,8043.0,80.5727,80.5924,80.5234,80.5333,8043.0
2024-10-17 14:55:00,81.71,81.73,81.67,81.7,17504.0,80.5234,80.5431,80.484,80.5136,17504.0
2024-10-17 15:00:00,81.7,81.73,81.62,81.68,12946.0,80.5136,80.5431,80.4347,80.4939,12946.0
2024-10-17 15:05:00,81.68,81.77,81.67,81.68,16101.0,80.4939,80.5826,80.484,80.4939,16101.0
2024-10-17 15:10:00,81.67,81.76,81.6,81.76,20201.0,80.484,80.5727,80.415,80.5727,20201.0
2024-10-17 15:15:00,81.75,81.76,81.66,81.68,13744.0,80.5629,80.5727,80.4742,80.4939,13744.0
2024-10-17 15:20:00,81.67,81.74,81.66,81.72,20174.0,80.484,80.553,80.4742,80.5333,20174.0
2024-10-17 15:25:00,81.72,81.78,81.7,81.73,22174.0,80.5333,80.5924,80.5136,80.5431,22174.0
2024-10-17 15:30:00,81.73,81.76,81.65,81.73,30985.0,80.5431,80.5727,80.4643,80.5431,30985.0
2024-10-17 15:35:00,81.73,81.85,81.7,81.83,25781.0,80.5431,80.6614,80.5136,80.6417,25781.0
2024-10-17 15:40:00,81.83,81.98,81.81,81.93,34999.0,80.6417,80.7895,80.622,80.7402,34999.0
2024-10-17 15:45:00,81.95,81.97,81.88,81.9,98593.0,80.7599,80.7797,80.691,80.7107,98593.0
2024-10-17 15:50:00,81.9,82.02,81.82,81.99,97902.0,80.7107,80.8289,80.6318,80.7994,97902.0
2024-10-17 15:55:00,81.99,82.0,81.77,81.84,315340.0,80.7994,80.8092,80.5826,80.6515,315340.0
2024-10-18 09:30:00,81.65,81.97,81.65,81.9,94251.0,80.4643,80.7797,80.4643,80.7107,94251.0
2024-10-18 09:35:00,81.9,81.9,81.21,81.26,51627.0,80.7107,80.7107,80.0307,80.08,51627.0
2024-10-18 09:40:00,81.18,81.31,81.05,81.24,29198.0,80.0011,80.1292,79.873,80.0603,29198.0
2024-10-18 09:45:00,81.19,81.43,81.19,81.25,29193.0,80.011,80.2475,80.011,80.0701,29193.0
2024-10-18 09:50:00,81.28,81.34,81.17,81.3,26106.0,80.0997,80.1588,79.9913,80.1194,26106.0
2024-10-18 09:55:00,81.3,81.42,81.23,81.27,30519.0,80.1194,80.2376,80.0504,80.0898,30519.0
2024-10-18 10:00:00,81.23,81.27,81.06,81.19,567983.0,80.0504,80.0898,79.8829,80.011,567983.0
2024-10-18 10:05:00,81.19,81.2,80.9,81.03,52109.0,80.011,80.0208,79.7252,79.8533,52109.0
2024-10-18 10:10:00,81.05,81.12,80.87,81.04,72258.0,79.873,79.942,79.6956,79.8632,72258.0
2024-10-18 10:15:00,81.06,81.25,81.0,81.19,17848.0,79.8829,80.0701,79.8237,80.011,17848.0
2024-10-18 10:20:00,81.19,81.21,81.02,81.08,32040.0,80.011,80.0307,79.8435,79.9026,32040.0
2024-10-18 10:25:00,81.11,81.13,80.97,80.98,36869.0,79.9321,79.9519,79.7942,79.804,36869.0
2024-10-18 10:30:00,80.99,81.04,80.87,80.87,23302.0,79.8139,79.8632,79.6956,79.6956,23302.0
2024-10-18 10:35:00,80.9,80.96,80.82,80.83,16223.0,79.7252,79.7843,79.6464,79.6562,16223.0
2024-10-18 10:40:00,80.86,80.89,80.77,80.86,20910.0,79.6858,79.7153,79.5971,79.6858,20910.0
2024-10-18 10:45:00,80.86,80.86,80.67,80.76,28618.0,79.6858,79.6858,79.4985,79.5872,28618.0
2024-10-18 10:50:00,80.78,80.86,80.73,80.81,31275.0,79.6069,79.6858,79.5577,79.6365,31275.0
2024-10-18 10:55:00,80.78,80.86,80.73,80.78,31497.0,79.6069,79.6858,79.5577,79.6069,31497.0
2024-10-18 11:00:00,80.76,80.82,80.68,80.74,28155.0,79.5872,79.6464,79.5084,79.5675,28155.0
2024-10-18 11:05:00,80.71,80.81,80.58,80.61,25456.0,79.538,79.6365,79.4098,79.4394,25456.0
2024-10-18 11:10:00,80.63,80.66,80.38,80.38,38813.0,79.4591,79.4887,79.2127,79.2127,38813.0
2024-10-18 11:15:00,80.38,80.43,80.29,80.39,48213.0,79.2127,79.262,79.1241,79.2226,48213.0
2024-10-18 11:20:00,80.39,80.48,80.31,80.37,13806.0,79.2226,79.3113,79.1438,79.2029,13806.0
2024-10-18 11:25:00,80.4,80.55,80.39,80.44,13854.0,79.2325,79.3803,79.2226,79.2719,13854.0
2024-10-18 11:30:00,80.48,80.49,80.37,80.39,10737.0,79.3113,79.3211,79.2029,79.2226,10737.0
2024-10-18 11:35:00,80.39,80.46,80.38,80.39,8368.0,79.2226,79.2916,79.2127,79.2226,8368.0
2024-10-18 11:40:00,80.38,80.53,80.36,80.5,35800.0,79.2127,79.3606,79.193,79.331,35800.0
2024-10-18 11:45:00,80.47,80.7,80.47,80.61,23577.0,79.3014,79.5281,79.3014,79.4394,23577.0
2024-10-18 11:50:00,80.63,80.63,80.52,80.56,11836.0,79.4591,79.4591,79.3507,79.3901,11836.0
2024-10-18 11:55:00,80.54,80.62,80.49,80.62,19971.0,79.3704,79.4493,79.3211,79.4493,19971.0
2024-10-18 12:00:00,80.63,80.7,80.61,80.66,13250.0,79.4591,79.5281,79.4394,79.4887,13250.0
2024-10-18 12:05:00,80.64,80.65,80.61,80.64,3759.0,79.469,79.4788,79.4394,79.469,3759.0
2024-10-18 12:10:00,80.64,80.66,80.58,80.66,13580.0,79.469,79.4887,79.4098,79.4887,13580.0
2024-10-18 12:15:00,80.65,80.75,80.62,80.75,15126.0,79.4788,79.5774,79.4493,79.5774,15126.0
2024-10-18 12:20:00,80.73,80.75,80.62,80.63,4377.0,79.5577,79.5774,79.4493,79.4591,4377.0
2024-10-18 12:25:00,80.64,80.66,80.57,80.61,10576.0,79.469,79.4887,79.4,79.4394,10576.0
2024-10-18 12:30:00,80.61,80.63,80.55,80.59,10929.0,79.4394,79.4591,79.3803,79.4197,10929.0
2024-10-18 12:35:00,80.6,80.61,80.53,80.54,9660.0,79.4296,79.4394,79.3606,79.3704,9660.0
2024-10-18 12:40:00,80.52,80.58,80.46,80.5,38284.0,79.3507,79.4098,79.2916,79.331,38284.0
2024-10-18 12:45:00,80.47,80.5,80.46,80.48,17259.0,79.3014,79.331,79.2916,79.3113,17259.0
2024-10-18 12:50:00,80.47,80.59,80.46,80.54,10267.0,79.3014,79.4197,79.2916,79.3704,10267.0
2024-10-18 12:55:00,80.56,80.63,80.5,80.53,9626.0,79.3901,79.4591,79.331,79.3606,9626.0
2024-10-18 13:00:00,80.53,80.6,80.48,80.52,18838.0,79.3606,79.4296,79.3113,79.3507,18838.0
2024-10-18 13:05:00,80.49,80.53,80.43,80.47,3163.0,79.3211,79.3606,79.262,79.3014,3163.0
2024-10-18 13:10:00,80.49,80.49,80.36,80.38,36152.0,79.3211,79.3211,79.193,79.2127,36152.0
2024-10-18 13:15:00,80.37,80.38,80.26,80.29,29582.0,79.2029,79.2127,79.0945,79.1241,29582.0
2024-10-18 13:20:00,80.3,80.31,80.23,80.28,18527.0,79.1339,79.1438,79.0649,79.1142,18527.0
2024-10-18 13:25:00,80.32,80.32,80.21,80.22,9136.0,79.1536,79.1536,79.0452,79.0551,9136.0
2024-10-18 13:30:00,80.22,80.37,80.22,80.36,31112.0,79.0551,79.2029,79.0551,79.193,31112.0
2024-10-18 13:35:00,80.36,80.39,80.28,80.31,41575.0,79.193,79.2226,79.1142,79.1438,41575.0
2024-10-18 13:40:00,80.33,80.34,80.21,80.24,11355.0,79.1635,79.1733,79.0452,79.0748,11355.0
2024-10-18 13:45:00,80.22,80.25,80.14,80.2,53083.0,79.0551,79.0846,78.9762,79.0354,53083.0
2024-10-18 13:50:00,80.19,80.22,80.17,80.2,30140.0,79.0255,79.0551,79.0058,79.0354,30140.0
2024-10-18 13:55:00,80.2,80.25,80.18,80.24,37696.0,79.0354,79.0846,79.0156,79.0748,37696.0
2024-10-18 14:00:00,80.23,80.31,80.19,80.29,39873.0,79.0649,79.1438,79.0255,79.1241,39873.0
2024-10-18 14:05:00,80.29,80.31,80.23,80.27,22198.0,79.1241,79.1438,79.0649,79.1043,22198.0
2024-10-18 14:10:00,80.29,80.33,80.26,80.28,19303.0,79.1241,79.1635,79.0945,79.1142,19303.0
2024-10-18 14:15:00,80.28,80.3,80.24,80.25,23779.0,79.1142,79.1339,79.0748,79.0846,23779.0
2024-10-18 14:20:00,80.24,80.31,80.2,80.3,34409.0,79.0748,79.1438,79.0354,79.1339,34409.0
2024-10-18 14:25:00,80.3,80.31,80.24,80.26,18379.0,79.1339,79.1438,79.0748,79.0945,18379.0
2024-10-18 14:30:00,80.26,80.27,80.21,80.26,50545.0,79.0945,79.1043,79.0452,79.0945,50545.0
2024-10-18 14:35:00,80.25,80.3,80.25,80.27,19251.0,79.0846,79.1339,79.0846,79.1043,19251.0
2024-10-18 14:40:00,80.27,80.41,80.27,80.35,37236.0,79.1043,79.2423,79.1043,79.1832,37236.0
2024-10-18 14:45:00,80.36,80.4,80.29,80.4,34637.0,79.193,79.2325,79.1241,79.2325,34637.0
2024-10-18 14:50:00,80.4,80.46,80.34,80.36,25800.0,79.2325,79.2916,79.1733,79.193,25800.0
2024-10-18 14:55:00,80.36,80.47,80.35,80.42,32165.0,79.193,79.3014,79.1832,79.2522,32165.0
2024-10-18 15:00:00,80.42,80.51,80.41,80.48,32286.0,79.2522,79.3409,79.2423,79.3113,32286.0
2024-10-18 15:05:00,80.5,80.57,80.46,80.52,49318.0,79.331,79.4,79.2916,79.3507,49318.0
2024-10-18 15:10:00,80.51,80.55,80.47,80.53,36102.0,79.3409,79.3803,79.3014,79.3606,36102.0
2024-10-18 15:15:00,80.54,80.54,80.41,80.42,59138.0,79.3704,79.3704,79.2423,79.2522,59138.0
2024-10-18 15:20:00,80.42,80.42,80.34,80.39,50481.0,79.2522,79.2522,79.1733,79.2226,50481.0
2024-10-18 15:25:00,80.38,80.52,80.38,80.51,43763.0,79.2127,79.3507,79.2127,79.3409,43763.0
2024-10-18 15:30:00,80.5,80.52,80.38,80.4,43261.0,79.331,79.3507,79.2127,79.2325,43261.0
2024-10-18 15:35:00,80.4,80.47,80.36,80.37,61518.0,79.2325,79.3014,79.193,79.2029,61518.0
2024-10-18 15:40:00,80.36,80.43,80.34,80.42,66636.0,79.193,79.262,79.1733,79.2522,66636.0
2024-10-18 15:45:00,80.42,80.53,80.4,80.5,177909.0,79.2522,79.3606,79.2325,79.331,177909.0
2024-10-18 15:50:00,80.55,80.98,80.45,80.91,128753.0,79.3803,79.804,79.2817,79.735,128753.0
2024-10-18 15:55:00,80.91,80.93,80.59,80.6,506769.0,79.735,79.7548,79.4197,79.4296,506769.0
2024-10-21 09:30:00,80.78,81.2,80.66,81.0,60095.0,79.6069,80.0208,79.4887,79.8237,60095.0
2024-10-21 09:35:00,81.02,81.28,80.83,81.22,77374.0,79.8435,80.0997,79.6562,80.0405,77374.0
2024-10-21 09:40:00,81.22,81.35,81.02,81.17,31549.0,80.0405,80.1687,79.8435,79.9913,31549.0
2024-10-21 09:45:00,81.18,81.25,81.03,81.07,26341.0,80.0011,80.0701,79.8533,79.8927,26341.0
2024-10-21 09:50:00,81.13,81.26,80.96,81.17,60408.0,79.9519,80.08,79.7843,79.9913,60408.0
2024-10-21 09:55:00,81.16,81.18,80.85,80.94,48910.0,79.9814,80.0011,79.6759,79.7646,48910.0
2024-10-21 10:00:00,80.97,80.97,80.71,80.77,46828.0,79.7942,79.7942,79.538,79.5971,46828.0
2024-10-21 10:05:00,80.8,80.93,80.71,80.9,78410.0,79.6266,79.7548,79.538,79.7252,78410.0
2024-10-21 10:10:00,80.9,80.95,80.71,80.83,34464.0,79.7252,79.7745,79.538,79.6562,34464.0
2024-10-21 10:15:00,80.84,81.03,80.84,81.0,52642.0,79.6661,79.8533,79.6661,79.8237,52642.0
2024-10-21 10:20:00,80.98,81.04,80.87,81.0,15698.0,79.804,79.8632,79.6956,79.8237,15698.0
2024-10-21 10:25:00,80.99,81.04,80.93,80.96,20413.0,79.8139,79.8632,79.7548,79.7843,20413.0
2024-10-21 10:30:00,80.97,81.03,80.9,80.99,40448.0,79.7942,79.8533,79.7252,79.8139,40448.0
2024-10-21 10:35:00,81.0,81.02,80.91,80.97,19687.0,79.8237,79.8435,79.735,79.7942,19687.0
2024-10-21 10:40:00,80.97,81.01,80.87,80.95,20933.0,79.7942,79.8336,79.6956,79.7745,20933.0
2024-10-21 10:45:00,80.95,80.95,80.65,80.66,17986.0,79.7745,79.7745,79.4788,79.4887,17986.0
2024-10-21 10:50:00,80.66,80.67,80.4,80.59,31475.0,79.4887,79.4985,79.2325,79.4197,31475.0
2024-10-21 10:55:00,80.57,80.57,80.42,80.43,21267.0,79.4,79.4,79.2522,79.262,21267.0
2024-10-21 11:00:00,80.45,80.51,80.3,80.51,22224.0,79.2817,79.3409,79.1339,79.3409,22224.0
2024-10-21 11:05:00,80.49,80.62,80.4,80.62,346882.0,79.3211,79.4493,79.2325,79.4493,346882.0
2024-10-21 11:10:00,80.58,80.89,80.58,80.86,15733.0,79.4098,79.7153,79.4098,79.6858,15733.0
2024-10-21 11:15:00,80.87,80.87,80.75,80.83,15293.0,79.6956,79.6956,79.5774,79.6562,15293.0
2024-10-21 11:20:00,80.81,80.82,80.7,80.71,17766.0,79.6365,79.6464,79.5281,79.538,17766.0
2024-10-21 11:25:00,80.71,80.87,80.7,80.75,115543.0,79.538,79.6956,79.5281,79.5774,115543.0
2024-10-21 11:30:00,80.72,80.89,80.68,80.87,14857.0,79.5478,79.7153,79.5084,79.6956,14857.0
2024-10-21 11:35:00,80.87,80.95,80.76,80.95,20231.0,79.6956,79.7745,79.5872,79.7745,20231.0
2024-10-21 11:40:00,80.94,81.03,80.92,81.02,69878.0,79.7646,79.8533,79.7449,79.8435,69878.0
2024-10-21 11:45:00,81.03,81.03,80.87,80.88,16312.0,79.8533,79.8533,79.6956,79.7055,16312.0
2024-10-21 11:50:00,80.88,80.93,80.8,80.91,13135.0,79.7055,79.7548,79.6266,79.735,13135.0
2024-10-21 11:55:00,80.91,80.92,80.8,80.81,15832.0,79.735,79.7449,79.6266,79.6365,15832.0
2024-10-21 12:00:00,80.79,80.8,80.64,80.68,9878.0,79.6168,79.6266,79.469,79.5084,9878.0
2024-10-21 12:05:00,80.66,80.83,80.63,80.81,14967.0,79.4887,79.6562,79.4591,79.6365,14967.0
2024-10-21 12:10:00,80.82,80.87,80.8,80.81,11719.0,79.6464,79.6956,79.6266,79.6365,11719.0
2024-10-21 12:15:00,80.8,80.93,80.8,80.88,110548.0,79.6266,79.7548,79.6266,79.7055,110548.0
2024-10-21 12:20:00,80.89,80.91,80.82,80.87,16579.0,79.7153,79.735,79.6464,79.6956,16579.0
2024-10-21 12:25:00,80.86,81.07,80.83,81.04,27287.0,79.6858,79.8927,79.6562,79.8632,27287.0
2024-10-21 12:30:00,81.05,81.05,80.91,80.92,120740.0,79.873,79.873,79.735,79.7449,120740.0
2024-10-21 12:35:00,80.9,81.12,80.9,81.1,31387.0,79.7252,79.942,79.7252,79.9223,31387.0
2024-10-21 12:40:00,81.11,81.4,81.1,81.4,32911.0,79.9321,80.2179,79.9223,80.2179,32911.0
2024-10-21 12:45:00,81.42,81.54,81.4,81.47,32396.0,80.2376,80.3559,80.2179,80.2869,32396.0
2024-10-21 12:50:00,81.48,81.48,81.29,81.34,25339.0,80.2968,80.2968,80.1095,80.1588,25339.0
2024-10-21 12:55:00,81.33,81.42,81.31,81.42,21944.0,80.1489,80.2376,80.1292,80.2376,21944.0
2024-10-21 13:00:00,81.41,81.46,81.4,81.44,14413.0,80.2278,80.2771,80.2179,80.2574,14413.0
2024-10-21 13:05:00,81.44,81.48,81.39,81.43,14011.0,80.2574,80.2968,80.2081,80.2475,14011.0
2024-10-21 13:10:00,81.41,81.42,81.29,81.29,15232.0,80.2278,80.2376,80.1095,80.1095,15232.0
2024-10-21 13:15:00,81.3,81.32,81.18,81.23,22069.0,80.1194,80.1391,80.0011,80.0504,22069.0
2024-10-21 13:20:00,81.26,81.3,81.24,81.28,11961.0,80.08,80.1194,80.0603,80.0997,11961.0
2024-10-21 13:25:00,81.28,81.28,81.1,81.11,10456.0,80.0997,80.0997,79.9223,79.9321,10456.0
2024-10-21 13:30:00,81.11,81.11,80.97,80.98,13634.0,79.9321,79.9321,79.7942,79.804,13634.0
2024-10-21 13:35:00,80.98,81.09,80.97,81.05,31242.0,79.804,79.9124,79.7942,79.873,31242.0
2024-10-21 13:40:00,81.05,81.14,81.04,81.09,9091.0,79.873,79.9617,79.8632,79.9124,9091.0
2024-10-21 13:45:00,81.11,81.14,81.08,81.09,12330.0,79.9321,79.9617,79.9026,79.9124,12330.0
2024-10-21 13:50:00,81.08,81.08,80.95,80.96,15690.0,79.9026,79.9026,79.7745,79.7843,15690.0
2024-10-21 13:55:00,80.95,80.96,80.84,80.84,15946.0,79.7745,79.7843,79.6661,79.6661,15946.0
2024-10-21 14:00:00,80.84,80.85,80.63,80.71,22052.0,79.6661,79.6759,79.4591,79.538,22052.0
2024-10-21 14:05:00,80.71,80.78,80.69,80.71,14269.0,79.538,79.6069,79.5182,79.538,14269.0
2024-10-21 14:10:00,80.7,80.72,80.59,80.62,30843.0,79.5281,79.5478,79.4197,79.4493,30843.0
2024-10-21 14:15:00,80.63,80.71,80.57,80.59,13380.0,79.4591,79.538,79.4,79.4197,13380.0
2024-10-21 14:20:00,80.59,80.6,80.51,80.53,18303.0,79.4197,79.4296,79.3409,79.3606,18303.0
2024-10-21 14:25:00,80.53,80.6,80.49,80.54,47819.0,79.3606,79.4296,79.3211,79.3704,47819.0
2024-10-21 14:30:00,80.54,80.65,80.52,80.63,19063.0,79.3704,79.4788,79.3507,79.4591,19063.0
2024-10-21 14:35:00,80.64,80.68,80.59,80.68,18111.0,79.469,79.5084,79.4197,79.5084,18111.0
2024-10-21 14:40:00,80.67,80.69,80.63,80.64,17683.0,79.4985,79.5182,79.4591,79.469,17683.0
2024-10-21 14:45:00,80.66,80.75,80.65,80.71,17256.0,79.4887,79.5774,79.4788,79.538,17256.0
2024-10-21 14:50:00,80.71,80.88,80.65,80.88,47799.0,79.538,79.7055,79.4788,79.7055,47799.0
2024-10-21 14:55:00,80.87,80.91,80.72,80.72,24667.0,79.6956,79.735,79.5478,79.5478,24667.0
2024-10-21 15:00:00,80.69,80.85,80.64,80.77,53634.0,79.5182,79.6759,79.469,79.5971,53634.0
2024-10-21 15:05:00,80.75,81.0,80.74,80.94,33446.0,79.5774,79.8237,79.5675,79.7646,33446.0
2024-10-21 15:10:00,80.94,80.98,80.89,80.93,25007.0,79.7646,79.804,79.7153,79.7548,25007.0
2024-10-21 15:15:00,80.92,80.94,80.85,80.89,27435.0,79.7449,79.7646,79.6759,79.7153,27435.0
2024-10-21 15:20:00,80.9,81.09,80.9,81.07,22700.0,79.7252,79.9124,79.7252,79.8927,22700.0
2024-10-21 15:25:00,81.08,81.09,80.9,80.9,36745.0,79.9026,79.9124,79.7252,79.7252,36745.0
2024-10-21 15:30:00,80.92,81.07,80.91,81.01,59464.0,79.7449,79.8927,79.735,79.8336,59464.0
2024-10-21 15:35:00,81.03,81.03,80.87,80.96,35067.0,79.8533,79.8533,79.6956,79.7843,35067.0
2024-10-21 15:40:00,80.98,81.01,80.92,80.93,85430.0,79.804,79.8336,79.7449,79.7548,85430.0
2024-10-21 15:45:00,80.92,80.96,80.84,80.92,52943.0,79.7449,79.7843,79.6661,79.7449,52943.0
2024-10-21 15:50:00,80.92,81.0,80.84,80.97,105474.0,79.7449,79.8237,79.6661,79.7942,105474.0
2024-10-21 15:55:00,80.96,81.2,80.94,81.15,334230.0,79.7843,80.0208,79.7646,79.9716,334230.0
2024-10-22 09:30:00,81.68,81.98,81.4,81.98,80864.0,80.4939,80.7895,80.2179,80.7895,80864.0
2024-10-22 09:35:00,81.99,82.23,81.34,81.37,39284.0,80.7994,81.0359,80.1588,80.1884,39284.0
2024-10-22 09:40:00,81.36,81.52,81.13,81.23,32559.0,80.1785,80.3362,79.9519,80.0504,32559.0
2024-10-22 09:45:00,81.14,81.32,80.92,80.99,26409.0,79.9617,80.1391,79.7449,79.8139,26409.0
2024-10-22 09:50:00,81.06,81.23,80.89,81.14,13853.0,79.8829,80.0504,79.7153,79.9617,13853.0
2024-10-22 09:55:00,81.11,81.11,80.81,80.86,17456.0,79.9321,79.9321,79.6365,79.6858,17456.0
2024-10-22 10:00:00,80.83,81.05,80.78,81.01,22761.0,79.6562,79.873,79.6069,79.8336,22761.0
2024-10-22 10:05:00,81.05,81.19,80.93,81.15,11196.0,79.873,80.011,79.7548,79.9716,11196.0
2024-10-22 10:10:00,81.15,81.41,81.04,81.04,20241.0,79.9716,80.2278,79.8632,79.8632,20241.0
2024-10-22 10:15:00,81.06,81.15,80.95,81.06,26400.0,79.8829,79.9716,79.7745,79.8829,26400.0
2024-10-22 10:20:00,81.06,81.15,80.81,80.86,12922.0,79.8829,79.9716,79.6365,79.6858,12922.0
2024-10-22 10:25:00,80.8,80.89,80.71,80.78,17601.0,79.6266,79.7153,79.538,79.6069,17601.0
2024-10-22 10:30:00,80.75,81.03,80.7,80.92,52051.0,79.5774,79.8533,79.5281,79.7449,52051.0
2024-10-22 10:35:00,80.93,80.98,80.78,80.8,12480.0,79.7548,79.804,79.6069,79.6266,12480.0
2024-10-22 10:40:00,80.77,80.77,80.6,80.63,20237.0,79.5971,79.5971,79.4296,79.4591,20237.0
2024-10-22 10:45:00,80.65,80.73,80.58,80.68,19099.0,79.4788,79.5577,79.4098,79.5084,19099.0
2024-10-22 10:50:00,80.69,80.75,80.58,80.64,11833.0,79.5182,79.5774,79.4098,79.469,11833.0
2024-10-22 10:55:00,80.64,80.71,80.52,80.54,27253.0,79.469,79.538,79.3507,79.3704,27253.0
2024-10-22 11:00:00,80.54,80.54,80.2,80.28,38461.0,79.3704,79.3704,79.0354,79.1142,38461.0
2024-10-22 11:05:00,80.26,80.39,80.2,80.37,37226.0,79.0945,79.2226,79.0354,79.2029,37226.0
2024-10-22 11:10:00,80.37,80.48,80.3,80.46,34707.0,79.2029,79.3113,79.1339,79.2916,34707.0
2024-10-22 11:15:00,80.42,80.47,80.3,80.37,17437.0,79.2522,79.3014,79.1339,79.2029,17437.0
2024-10-22 11:20:00,80.39,80.47,80.33,80.34,11515.0,79.2226,79.3014,79.1635,79.1733,11515.0
2024-10-22 11:25:00,80.34,80.39,80.21,80.25,27870.0,79.1733,79.2226,79.0452,79.0846,27870.0
2024-10-22 11:30:00,80.25,80.28,80.18,80.25,48129.0,79.0846,79.1142,79.0156,79.0846,48129.0
2024-10-22 11:35:00,80.25,80.29,80.12,80.27,50956.0,79.0846,79.1241,78.9565,79.1043,50956.0
2024-10-22 11:40:00,80.27,80.38,80.21,80.34,15096.0,79.1043,79.2127,79.0452,79.1733,15096.0
2024-10-22 11:45:00,80.34,80.36,80.16,80.21,21415.0,79.1733,79.193,78.9959,79.0452,21415.0
2024-10-22 11:50:00,80.2,80.32,80.16,80.16,11440.0,79.0354,79.1536,78.9959,78.9959,11440.0
2024-10-22 11:55:00,80.19,80.25,80.15,80.23,32873.0,79.0255,79.0846,78.9861,79.0649,32873.0
2024-10-22 12:00:00,80.23,80.33,80.2,80.32,25150.0,79.0649,79.1635,79.0354,79.1536,25150.0
2024-10-22 12:05:00,80.31,80.35,80.25,80.32,25377.0,79.1438,79.1832,79.0846,79.1536,25377.0
2024-10-22 12:10:00,80.34,80.41,80.32,80.38,8323.0,79.1733,79.2423,79.1536,79.2127,8323.0
2024-10-22 12:15:00,80.4,80.5,80.35,80.42,14071.0,79.2325,79.331,79.1832,79.2522,14071.0
2024-10-22 12:20:00,80.42,80.42,80.29,80.3,12612.0,79.2522,79.2522,79.1241,79.1339,12612.0
2024-10-22 12:25:00,80.31,80.35,80.28,80.35,18542.0,79.1438,79.1832,79.1142,79.1832,18542.0
2024-10-22 12:30:00,80.31,80.43,80.31,80.41,11009.0,79.1438,79.262,79.1438,79.2423,11009.0
2024-10-22 12:35:00,80.4,80.43,80.34,80.4,10697.0,79.2325,79.262,79.1733,79.2325,10697.0
2024-10-22 12:40:00,80.42,80.47,80.36,80.38,5853.0,79.2522,79.3014,79.193,79.2127,5853.0
2024-10-22 12:45:00,80.39,80.4,80.33,80.36,24087.0,79.2226,79.2325,79.1635,79.193,24087.0
2024-10-22 12:50:00,80.36,80.43,80.35,80.4,10865.0,79.193,79.262,79.1832,79.2325,10865.0
2024-10-22 12:55:00,80.42,80.43,80.31,80.31,6829.0,79.2522,79.262,79.1438,79.1438,6829.0
2024-10-22 13:00:00,80.32,80.35,80.27,80.32,21127.0,79.1536,79.1832,79.1043,79.1536,21127.0
2024-10-22 13:05:00,80.3,80.35,80.23,80.31,28162.0,79.1339,79.1832,79.0649,79.1438,28162.0
2024-10-22 13:10:00,80.31,80.33,80.29,80.3,7370.0,79.1438,79.1635,79.1241,79.1339,7370.0
2024-10-22 13:15:00,80.3,80.34,80.29,80.3,7870.0,79.1339,79.1733,79.1241,79.1339,7870.0
2024-10-22 13:20:00,80.3,80.35,80.3,80.32,5116.0,79.1339,79.1832,79.1339,79.1536,5116.0
2024-10-22 13:25:00,80.34,80.38,80.28,80.3,16254.0,79.1733,79.2127,79.1142,79.1339,16254.0
2024-10-22 13:30:00,80.28,80.31,80.23,80.31,35435.0,79.1142,79.1438,79.0649,79.1438,35435.0
2024-10-22 13:35:00,80.31,80.38,80.28,80.36,17158.0,79.1438,79.2127,79.1142,79.193,17158.0
2024-10-22 13:40:00,80.36,80.49,80.35,80.49,21999.0,79.193,79.3211,79.1832,79.3211,21999.0
2024-10-22 13:45:00,80.5,80.57,80.49,80.53,13376.0,79.331,79.4,79.3211,79.3606,13376.0
2024-10-22 13:50:00,80.51,80.59,80.51,80.54,6461.0,79.3409,79.4197,79.3409,79.3704,6461.0
2024-10-22 13:55:00,80.54,80.62,80.53,80.56,11430.0,79.3704,79.4493,79.3606,79.3901,11430.0
2024-10-22 14:00:00,80.56,80.66,80.49,80.49,12495.0,79.3901,79.4887,79.3211,79.3211,12495.0
2024-10-22 14:05:00,80.51,80.51,80.46,80.51,9629.0,79.3409,79.3409,79.2916,79.3409,9629.0
2024-10-22 14:10:00,80.49,80.52,80.35,80.37,11568.0,79.3211,79.3507,79.1832,79.2029,11568.0
2024-10-22 14:15:00,80.37,80.48,80.32,80.48,27861.0,79.2029,79.3113,79.1536,79.3113,27861.0
2024-10-22 14:20:00,80.48,80.65,80.46,80.62,13005.0,79.3113,79.4788,79.2916,79.4493,13005.0
2024-10-22 14:25:00,80.64,80.69,80.61,80.69,14118.0,79.469,79.5182,79.4394,79.5182,14118.0
2024-10-22 14:30:00,80.68,80.75,80.67,80.67,14684.0,79.5084,79.5774,79.4985,79.4985,14684.0
2024-10-22 14:35:00,80.67,80.72,80.65,80.65,12345.0,79.4985,79.5478,79.4788,79.4788,12345.0
2024-10-22 14:40:00,80.65,80.66,80.56,80.57,10278.0,79.4788,79.4887,79.3901,79.4,10278.0
2024-10-22 14:45:00,80.55,80.68,80.55,80.65,14620.0,79.3803,79.5084,79.3803,79.4788,14620.0
2024-10-22 14:50:00,80.66,80.8,80.63,80.78,21813.0,79.4887,79.6266,79.4591,79.6069,21813.0
2024-10-22 14:55:00,80.79,80.81,80.59,80.6,16611.0,79.6168,79.6365,79.4197,79.4296,16611.0
2024-10-22 15:00:00,80.6,80.69,80.58,80.69,22894.0,79.4296,79.5182,79.4098,79.5182,22894.0
2024-10-22 15:05:00,80.7,80.74,80.69,80.7,16195.0,79.5281,79.5675,79.5182,79.5281,16195.0
2024-10-22 15:10:00,80.71,80.77,80.65,80.71,20323.0,79.538,79.5971,79.4788,79.538,20323.0
2024-10-22 15:15:00,80.71,80.82,80.69,80.77,39370.0,79.538,79.6464,79.5182,79.5971,39370.0
2024-10-22 15:20:00,80.77,80.81,80.65,80.66,17281.0,79.5971,79.6365,79.4788,79.4887,17281.0
2024-10-22 15:25:00,80.65,80.66,80.56,80.59,13317.0,79.4788,79.4887,79.3901,79.4197,13317.0
2024-10-22 15:30:00,80.56,80.64,80.52,80.64,18347.0,79.3901,79.469,79.3507,79.469,18347.0
2024-10-22 15:35:00,80.65,80.81,80.64,80.77,27911.0,79.4788,79.6365,79.469,79.5971,27911.0
2024-10-22 15:40:00,80.74,80.8,80.66,80.76,39846.0,79.5675,79.6266,79.4887,79.5872,39846.0
2024-10-22 15:45:00,80.77,81.15,80.76,81.09,71131.0,79.5971,79.9716,79.5872,79.9124,71131.0
2024-10-22 15:50:00,81.11,81.27,81.07,81.13,150063.0,79.9321,80.0898,79.8927,79.9519,150063.0
2024-10-22 15:55:00,81.13,81.19,81.04,81.09,341124.0,79.9519,80.011,79.8632,79.9124,341124.0
2024-10-23 09:30:00,81.12,81.21,80.67,80.87,49015.0,79.942,80.0307,79.4985,79.6956,49015.0
2024-10-23 09:35:00,80.87,80.9,80.7,80.81,16862.0,79.6956,79.7252,79.5281,79.6365,16862.0
2024-10-23 09:40:00,80.81,80.85,80.65,80.81,85194.0,79.6365,79.6759,79.4788,79.6365,85194.0
2024-10-23 09:45:00,80.85,81.1,80.73,80.95,14956.0,79.6759,79.9223,79.5577,79.7745,14956.0
2024-10-23 09:50:00,80.92,81.02,80.7,80.78,30357.0,79.7449,79.8435,79.5281,79.6069,30357.0
2024-10-23 09:55:00,80.78,80.9,80.73,80.88,20773.0,79.6069,79.7252,79.5577,79.7055,20773.0
2024-10-23 10:00:00,80.92,80.92,80.72,80.75,12975.0,79.7449,79.7449,79.5478,79.5774,12975.0
2024-10-23 10:05:00,80.75,80.83,80.72,80.83,39166.0,79.5774,79.6562,79.5478,79.6562,39166.0
2024-10-23 10:10:00,80.84,80.85,80.73,80.76,15146.0,79.6661,79.6759,79.5577,79.5872,15146.0
2024-10-23 10:15:00,80.73,80.75,80.55,80.56,30591.0,79.5577,79.5774,79.3803,79.3901,30591.0
2024-10-23 10:20:00,80.56,80.62,80.45,80.62,40215.0,79.3901,79.4493,79.2817,79.4493,40215.0
2024-10-23 10:25:00,80.63,80.64,80.55,80.64,20551.0,79.4591,79.469,79.3803,79.469,20551.0
2024-10-23 10:30:00,80.63,80.79,80.62,80.77,21174.0,79.4591,79.6168,79.4493,79.5971,21174.0
2024-10-23 10:35:00,80.76,80.77,80.57,80.6,18468.0,79.5872,79.5971,79.4,79.4296,18468.0
2024-10-23 10:40:00,80.59,80.63,80.54,80.6,10189.0,79.4197,79.4591,79.3704,79.4296,10189.0
2024-10-23 10:45:00,80.6,80.6,80.46,80.5,21234.0,79.4296,79.4296,79.2916,79.331,21234.0
2024-10-23 10:50:00,80.5,80.53,80.42,80.42,10874.0,79.331,79.3606,79.2522,79.2522,10874.0
2024-10-23 10:55:00,80.45,80.59,80.45,80.56,10367.0,79.2817,79.4197,79.2817,79.3901,10367.0
2024-10-23 11:00:00,80.56,80.72,80.53,80.65,18121.0,79.3901,79.5478,79.3606,79.4788,18121.0
2024-10-23 11:05:00,80.62,80.68,80.57,80.59,21395.0,79.4493,79.5084,79.4,79.4197,21395.0
2024-10-23 11:10:00,80.58,80.72,80.57,80.69,45905.0,79.4098,79.5478,79.4,79.5182,45905.0
2024-10-23 11:15:00,80.7,80.72,80.6,80.69,16435.0,79.5281,79.5478,79.4296,79.5182,16435.0
2024-10-23 11:20:00,80.69,80.78,80.69,80.77,11680.0,79.5182,79.6069,79.5182,79.5971,11680.0
2024-10-23 11:25:00,80.77,80.88,80.7,80.84,50621.0,79.5971,79.7055,79.5281,79.6661,50621.0
2024-10-23 11:30:00,80.84,80.87,80.8,80.84,6160.0,79.6661,79.6956,79.6266,79.6661,6160.0
2024-10-23 11:35:00,80.84,80.9,80.8,80.88,5825.0,79.6661,79.7252,79.6266,79.7055,5825.0
2024-10-23 11:40:00,80.88,81.03,80.88,81.0,8950.0,79.7055,79.8533,79.7055,79.8237,8950.0
2024-10-23 11:45:00,80.96,81.05,80.95,81.01,37372.0,79.7843,79.873,79.7745,79.8336,37372.0
2024-10-23 11:50:00,81.01,81.05,80.96,81.04,17252.0,79.8336,79.873,79.7843,79.8632,17252.0
2024-10-23 11:55:00,81.04,81.34,81.03,81.2,45691.0,79.8632,80.1588,79.8533,80.0208,45691.0
2024-10-23 12:00:00,81.18,81.32,81.12,81.21,12744.0,80.0011,80.1391,79.942,80.0307,12744.0
2024-10-23 12:05:00,81.18,81.19,81.08,81.08,5764.0,80.0011,80.011,79.9026,79.9026,5764.0
2024-10-23 12:10:00,81.11,81.23,81.1,81.23,24642.0,79.9321,80.0504,79.9223,80.0504,24642.0
2024-10-23 12:15:00,81.23,81.56,81.23,81.46,46997.0,80.0504,80.3756,80.0504,80.2771,46997.0
2024-10-23 12:20:00,81.45,81.56,81.45,81.56,10782.0,80.2672,80.3756,80.2672,80.3756,10782.0
2024-10-23 12:25:00,81.55,81.58,81.47,81.5,11659.0,80.3658,80.3953,80.2869,80.3165,11659.0
2024-10-23 12:30:00,81.5,81.56,81.46,81.51,21803.0,80.3165,80.3756,80.2771,80.3263,21803.0
2024-10-23 12:35:00,81.52,81.57,81.49,81.52,7628.0,80.3362,80.3855,80.3066,80.3362,7628.0
2024-10-23 12:40:00,81.51,81.52,81.49,81.49,4313.0,80.3263,80.3362,80.3066,80.3066,4313.0
2024-10-23 12:45:00,81.5,81.53,81.3,81.47,21607.0,80.3165,80.346,80.1194,80.2869,21607.0
2024-10-23 12:50:00,81.5,81.55,81.49,81.5,8445.0,80.3165,80.3658,80.3066,80.3165,8445.0
2024-10-23 12:55:00,81.51,81.62,81.51,81.56,21269.0,80.3263,80.4347,80.3263,80.3756,21269.0
2024-10-23 13:00:00,81.59,81.63,81.53,81.54,21495.0,80.4052,80.4446,80.346,80.3559,21495.0
2024-10-23 13:05:00,81.56,81.58,81.49,81.49,14299.0,80.3756,80.3953,80.3066,80.3066,14299.0
2024-10-23 13:10:00,81.49,81.52,81.45,81.51,18990.0,80.3066,80.3362,80.2672,80.3263,18990.0
2024-10-23 13:15:00,81.53,81.53,81.43,81.44,8646.0,80.346,80.346,80.2475,80.2574,8646.0
2024-10-23 13:20:00,81.45,81.47,81.4,81.4,6785.0,80.2672,80.2869,80.2179,80.2179,6785.0
2024-10-23 13:25:00,81.41,81.5,81.41,81.47,7997.0,80.2278,80.3165,80.2278,80.2869,7997.0
2024-10-23 13:30:00,81.47,81.47,81.42,81.42,4315.0,80.2869,80.2869,80.2376,80.2376,4315.0
2024-10-23 13:35:00,81.44,81.5,81.43,81.47,6998.0,80.2574,80.3165,80.2475,80.2869,6998.0
2024-10-23 13:40:00,81.48,81.52,81.38,81.39,18436.0,80.2968,80.3362,80.1982,80.2081,18436.0
2024-10-23 13:45:00,81.38,81.39,81.3,81.3,14996.0,80.1982,80.2081,80.1194,80.1194,14996.0
2024-10-23 13:50:00,81.31,81.42,81.31,81.4,28498.0,80.1292,80.2376,80.1292,80.2179,28498.0
2024-10-23 13:55:00,81.42,81.47,81.33,81.34,13789.0,80.2376,80.2869,80.1489,80.1588,13789.0
2024-10-23 14:00:00,81.33,81.37,81.22,81.27,16734.0,80.1489,80.1884,80.0405,80.0898,16734.0
2024-10-23 14:05:00,81.27,81.28,81.0,81.05,38805.0,80.0898,80.0997,79.8237,79.873,38805.0
2024-10-23 14:10:00,81.06,81.06,80.93,81.02,25711.0,79.8829,79.8829,79.7548,79.8435,25711.0
2024-10-23 14:15:00,81.04,81.04,80.92,80.92,6063.0,79.8632,79.8632,79.7449,79.7449,6063.0
2024-10-23 14:20:00,80.94,81.25,80.94,81.25,27184.0,79.7646,80.0701,79.7646,80.0701,27184.0
2024-10-23 14:25:00,81.23,81.3,81.17,81.17,21677.0,80.0504,80.1194,79.9913,79.9913,21677.0
2024-10-23 14:30:00,81.18,81.29,81.17,81.24,14370.0,80.0011,80.1095,79.9913,80.0603,14370.0
2024-10-23 14:35:00,81.22,81.33,81.22,81.28,18504.0,80.0405,80.1489,80.0405,80.0997,18504.0
2024-10-23 14:40:00,81.28,81.28,81.13,81.19,25413.0,80.0997,80.0997,79.9519,80.011,25413.0
2024-10-23 14:45:00,81.22,81.23,81.06,81.06,11808.0,80.0405,80.0504,79.8829,79.8829,11808.0
2024-10-23 14:50:00,81.08,81.1,80.98,81.03,17870.0,79.9026,79.9223,79.804,79.8533,17870.0
2024-10-23 14:55:00,81.03,81.07,80.99,81.01,8345.0,79.8533,79.8927,79.8139,79.8336,8345.0
2024-10-23 15:00:00,81.01,81.07,80.98,81.06,20386.0,79.8336,79.8927,79.804,79.8829,20386.0
2024-10-23 15:05:00,81.05,81.13,81.04,81.1,11685.0,79.873,79.9519,79.8632,79.9223,11685.0
2024-10-23 15:10:00,81.1,81.23,81.1,81.23,10971.0,79.9223,80.0504,79.9223,80.0504,10971.0
2024-10-23 15:15:00,81.22,81.23,81.14,81.2,9158.0,80.0405,80.0504,79.9617,80.0208,9158.0
2024-10-23 15:20:00,81.18,81.19,81.09,81.09,11502.0,80.0011,80.011,79.9124,79.9124,11502.0
2024-10-23 15:25:00,81.09,81.12,81.05,81.05,11220.0,79.9124,79.942,79.873,79.873,11220.0
2024-10-23 15:30:00,81.06,81.06,81.0,81.01,26970.0,79.8829,79.8829,79.8237,79.8336,26970.0
2024-10-23 15:35:00,81.02,81.15,81.0,81.15,20320.0,79.8435,79.9716,79.8237,79.9716,20320.0
2024-10-23 15:40:00,81.15,81.29,81.14,81.26,19003.0,79.9716,80.1095,79.9617,80.08,19003.0
2024-10-23 15:45:00,81.25,81.25,81.08,81.11,51845.0,80.0701,80.0701,79.9026,79.9321,51845.0
2024-10-23 15:50:00,81.1,81.14,81.06,81.08,60617.0,79.9223,79.9617,79.8829,79.9026,60617.0
2024-10-23 15:55:00,81.1,81.1,80.94,81.02,259790.0,79.9223,79.9223,79.7646,79.8435,259790.0
2024-10-24 09:30:00,81.18,81.3,80.75,81.04,54280.0,80.0011,80.1194,79.5774,79.8632,54280.0
2024-10-24 09:35:00,81.08,81.08,80.72,80.87,12921.0,79.9026,79.9026,79.5478,79.6956,12921.0
2024-10-24 09:40:00,80.86,81.0,80.82,80.89,8728.0,79.6858,79.8237,79.6464,79.7153,8728.0
2024-10-24 09:45:00,80.91,81.19,80.8,81.11,34568.0,79.735,80.011,79.6266,79.9321,34568.0
2024-10-24 09:50:00,81.15,81.25,80.97,81.14,21498.0,79.9716,80.0701,79.7942,79.9617,21498.0
2024-10-24 09:55:00,81.19,81.2,80.98,81.0,20229.0,80.011,80.0208,79.804,79.8237,20229.0
2024-10-24 10:00:00,81.0,81.03,80.7,80.95,30687.0,79.8237,79.8533,79.5281,79.7745,30687.0
2024-10-24 10:05:00,80.9,81.04,80.82,80.93,26784.0,79.7252,79.8632,79.6464,79.7548,26784.0
2024-10-24 10:10:00,80.96,80.97,80.81,80.89,33703.0,79.7843,79.7942,79.6365,79.7153,33703.0
2024-10-24 10:15:00,80.91,81.13,80.87,81.06,12017.0,79.735,79.9519,79.6956,79.8829,12017.0
2024-10-24 10:20:00,81.06,81.22,81.03,81.17,11225.0,79.8829,80.0405,79.8533,79.9913,11225.0
2024-10-24 10:25:00,81.17,81.21,81.06,81.17,10878.0,79.9913,80.0307,79.8829,79.9913,10878.0
2024-10-24 10:30:00,81.13,81.17,81.03,81.04,10816.0,79.9519,79.9913,79.8533,79.8632,10816.0
2024-10-24 10:35:00,81.05,81.06,80.93,80.94,15722.0,79.873,79.8829,79.7548,79.7646,15722.0
2024-10-24 10:40:00,80.95,80.99,80.87,80.88,9604.0,79.7745,79.8139,79.6956,79.7055,9604.0
2024-10-24 10:45:00,80.88,81.03,80.85,81.01,21585.0,79.7055,79.8533,79.6759,79.8336,21585.0
2024-10-24 10:50:00,80.97,81.05,80.95,81.05,8943.0,79.7942,79.873,79.7745,79.873,8943.0
2024-10-24 10:55:00,81.06,81.14,81.04,81.12,7537.0,79.8829,79.9617,79.8632,79.942,7537.0
2024-10-24 11:00:00,81.12,81.18,81.03,81.06,16741.0,79.942,80.0011,79.8533,79.8829,16741.0
2024-10-24 11:05:00,81.01,81.11,80.99,81.1,13343.0,79.8336,79.9321,79.8139,79.9223,13343.0
2024-10-24 11:10:00,81.09,81.14,80.99,81.12,14103.0,79.9124,79.9617,79.8139,79.942,14103.0
2024-10-24 11:15:00,81.12,81.13,81.03,81.05,10663.0,79.942,79.9519,79.8533,79.873,10663.0
2024-10-24 11:20:00,81.06,81.1,80.89,80.9,26586.0,79.8829,79.9223,79.7153,79.7252,26586.0
2024-10-24 11:25:00,80.89,80.91,80.82,80.87,27185.0,79.7153,79.735,79.6464,79.6956,27185.0
2024-10-24 11:30:00,80.87,80.92,80.83,80.9,10415.0,79.6956,79.7449,79.6562,79.7252,10415.0
2024-10-24 11:35:00,80.91,80.95,80.89,80.91,7505.0,79.735,79.7745,79.7153,79.735,7505.0
2024-10-24 11:40:00,80.9,80.96,80.86,80.91,6119.0,79.7252,79.7843,79.6858,79.735,6119.0
2024-10-24 11:45:00,80.9,81.01,80.9,81.0,6487.0,79.7252,79.8336,79.7252,79.8237,6487.0
2024-10-24 11:50:00,81.0,81.03,80.97,80.99,10063.0,79.8237,79.8533,79.7942,79.8139,10063.0
2024-10-24 11:55:00,80.99,81.04,80.99,80.99,7431.0,79.8139,79.8632,79.8139,79.8139,7431.0
2024-10-24 12:00:00,81.0,81.02,80.95,80.95,4898.0,79.8237,79.8435,79.7745,79.7745,4898.0
2024-10-24 12:05:00,80.96,80.98,80.84,80.87,7124.0,79.7843,79.804,79.6661,79.6956,7124.0
2024-10-24 12:10:00,80.86,80.88,80.79,80.86,7512.0,79.6858,79.7055,79.6168,79.6858,7512.0
2024-10-24 12:15:00,80.85,81.05,80.85,81.05,21462.0,79.6759,79.873,79.6759,79.873,21462.0
2024-10-24 12:20:00,81.07,81.08,80.98,81.08,11933.0,79.8927,79.9026,79.804,79.9026,11933.0
2024-10-24 12:25:00,81.1,81.14,81.03,81.09,18721.0,79.9223,79.9617,79.8533,79.9124,18721.0
2024-10-24 12:30:00,81.08,81.08,80.97,81.01,10061.0,79.9026,79.9026,79.7942,79.8336,10061.0
2024-10-24 12:35:00,81.01,81.02,80.94,80.97,7407.0,79.8336,79.8435,79.7646,79.7942,7407.0
2024-10-24 12:40:00,80.97,81.02,80.93,80.95,6140.0,79.7942,79.8435,79.7548,79.7745,6140.0
2024-10-24 12:45:00,80.95,80.98,80.95,80.97,3445.0,79.7745,79.804,79.7745,79.7942,3445.0
2024-10-24 12:50:00,80.97,80.98,80.89,80.95,17390.0,79.7942,79.804,79.7153,79.7745,17390.0
2024-10-24 12:55:00,80.97,81.06,80.96,81.04,5928.0,79.7942,79.8829,79.7843,79.8632,5928.0
2024-10-24 13:00:00,81.02,81.08,81.01,81.08,11631.0,79.8435,79.9026,79.8336,79.9026,11631.0
2024-10-24 13:05:00,81.06,81.15,81.01,81.15,22990.0,79.8829,79.9716,79.8336,79.9716,22990.0
2024-10-24 13:10:00,81.15,81.17,81.09,81.16,13396.0,79.9716,79.9913,79.9124,79.9814,13396.0
2024-10-24 13:15:00,81.15,81.2,81.11,81.11,5824.0,79.9716,80.0208,79.9321,79.9321,5824.0
2024-10-24 13:20:00,81.11,81.24,81.11,81.23,13739.0,79.9321,80.0603,79.9321,80.0504,13739.0
2024-10-24 13:25:00,81.23,81.3,81.22,81.29,11250.0,80.0504,80.1194,80.0405,80.1095,11250.0
2024-10-24 13:30:00,81.3,81.36,81.25,81.34,12560.0,80.1194,80.1785,80.0701,80.1588,12560.0
2024-10-24 13:35:00,81.34,81.42,81.32,81.4,14254.0,80.1588,80.2376,80.1391,80.2179,14254.0
2024-10-24 13:40:00,81.4,81.45,81.36,81.43,8804.0,80.2179,80.2672,80.1785,80.2475,8804.0
2024-10-24 13:45:00,81.43,81.44,81.32,81.36,11232.0,80.2475,80.2574,80.1391,80.1785,11232.0
2024-10-24 13:50:00,81.34,81.38,81.27,81.35,19920.0,80.1588,80.1982,80.0898,80.1687,19920.0
2024-10-24 13:55:00,81.36,81.36,81.31,81.34,7824.0,80.1785,80.1785,80.1292,80.1588,7824.0
2024-10-24 14:00:00,81.34,81.34,81.25,81.29,16871.0,80.1588,80.1588,80.0701,80.1095,16871.0
2024-10-24 14:05:00,81.3,81.3,81.15,81.16,13752.0,80.1194,80.1194,79.9716,79.9814,13752.0
2024-10-24 14:10:00,81.19,81.21,81.12,81.19,12089.0,80.011,80.0307,79.942,80.011,12089.0
2024-10-24 14:15:00,81.2,81.24,81.17,81.23,18064.0,80.0208,80.0603,79.9913,80.0504,18064.0
2024-10-24 14:20:00,81.22,81.23,81.07,81.11,11591.0,80.0405,80.0504,79.8927,79.9321,11591.0
2024-10-24 14:25:00,81.11,81.16,81.07,81.15,25663.0,79.9321,79.9814,79.8927,79.9716,25663.0
2024-10-24 14:30:00,81.16,81.24,81.15,81.24,18532.0,79.9814,80.0603,79.9716,80.0603,18532.0
2024-10-24 14:35:00,81.23,81.24,80.97,81.06,21602.0,80.0504,80.0603,79.7942,79.8829,21602.0
2024-10-24 14:40:00,81.03,81.13,81.0,81.11,16927.0,79.8533,79.9519,79.8237,79.9321,16927.0
2024-10-24 14:45:00,81.12,81.16,81.11,81.14,20435.0,79.942,79.9814,79.9321,79.9617,20435.0
2024-10-24 14:50:00,81.14,81.33,81.13,81.32,20368.0,79.9617,80.1489,79.9519,80.1391,20368.0
2024-10-24 14:55:00,81.31,81.4,81.31,81.4,20566.0,80.1292,80.2179,80.1292,80.2179,20566.0
2024-10-24 15:00:00,81.39,81.4,81.3,81.4,24066.0,80.2081,80.2179,80.1194,80.2179,24066.0
2024-10-24 15:05:00,81.4,81.52,81.38,81.5,22504.0,80.2179,80.3362,80.1982,80.3165,22504.0
2024-10-24 15:10:00,81.5,81.63,81.5,81.63,24137.0,80.3165,80.4446,80.3165,80.4446,24137.0
2024-10-24 15:15:00,81.63,81.67,81.58,81.61,29283.0,80.4446,80.484,80.3953,80.4249,29283.0
2024-10-24 15:20:00,81.61,81.63,81.57,81.59,24918.0,80.4249,80.4446,80.3855,80.4052,24918.0
2024-10-24 15:25:00,81.59,81.61,81.53,81.54,21849.0,80.4052,80.4249,80.346,80.3559,21849.0
2024-10-24 15:30:00,81.55,81.59,81.49,81.58,27672.0,80.3658,80.4052,80.3066,80.3953,27672.0
2024-10-24 15:35:00,81.58,81.59,81.51,81.56,29061.0,80.3953,80.4052,80.3263,80.3756,29061.0
2024-10-24 15:40:00,81.56,81.6,81.44,81.51,37969.0,80.3756,80.415,80.2574,80.3263,37969.0
2024-10-24 15:45:00,81.5,81.57,81.46,81.47,44996.0,80.3165,80.3855,80.2771,80.2869,44996.0
2024-10-24 15:50:00,81.47,81.59,81.43,81.57,67110.0,80.2869,80.4052,80.2475,80.3855,67110.0
2024-10-24 15:55:00,81.57,81.58,81.4,81.41,190209.0,80.3855,80.3953,80.2179,80.2278,190209.0
2024-10-25 09:30:00,81.65,82.67,81.61,82.2,66895.0,80.4643,81.4695,80.4249,81.0063,66895.0
2024-10-25 09:35:00,82.25,82.25,81.76,81.87,18456.0,81.0556,81.0556,80.5727,80.6811,18456.0
2024-10-25 09:40:00,81.87,81.87,81.36,81.45,29775.0,80.6811,80.6811,80.1785,80.2672,29775.0
2024-10-25 09:45:00,81.5,81.55,81.3,81.48,18688.0,80.3165,80.3658,80.1194,80.2968,18688.0
2024-10-25 09:50:00,81.3,81.53,81.3,81.53,11901.0,80.1194,80.346,80.1194,80.346,11901.0
2024-10-25 09:55:00,81.52,81.52,81.31,81.37,11771.0,80.3362,80.3362,80.1292,80.1884,11771.0
2024-10-25 10:00:00,81.37,81.61,81.35,81.56,14518.0,80.1884,80.4249,80.1687,80.3756,14518.0
2024-10-25 10:05:00,81.57,81.9,81.56,81.84,7821.0,80.3855,80.7107,80.3756,80.6515,7821.0
2024-10-25 10:10:00,81.83,81.88,81.67,81.71,29703.0,80.6417,80.691,80.484,80.5234,29703.0
2024-10-25 10:15:00,81.72,81.73,81.52,81.71,19792.0,80.5333,80.5431,80.3362,80.5234,19792.0
2024-10-25 10:20:00,81.72,81.78,81.68,81.71,18620.0,80.5333,80.5924,80.4939,80.5234,18620.0
2024-10-25 10:25:00,81.72,81.85,81.71,81.85,41792.0,80.5333,80.6614,80.5234,80.6614,41792.0
2024-10-25 10:30:00,81.8,81.82,81.66,81.73,17630.0,80.6121,80.6318,80.4742,80.5431,17630.0
2024-10-25 10:35:00,81.71,81.76,81.62,81.72,11998.0,80.5234,80.5727,80.4347,80.5333,11998.0
2024-10-25 10:40:00,81.71,81.77,81.52,81.54,12263.0,80.5234,80.5826,80.3362,80.3559,12263.0
2024-10-25 10:45:00,81.56,81.56,81.44,81.5,12480.0,80.3756,80.3756,80.2574,80.3165,12480.0
2024-10-25 10:50:00,81.5,81.54,81.47,81.54,17727.0,80.3165,80.3559,80.2869,80.3559,17727.0
2024-10-25 10:55:00,81.53,81.67,81.47,81.59,12374.0,80.346,80.484,80.2869,80.4052,12374.0
2024-10-25 11:00:00,81.59,81.62,81.44,81.49,19847.0,80.4052,80.4347,80.2574,80.3066,19847.0
2024-10-25 11:05:00,81.46,81.52,81.43,81.46,12540.0,80.2771,80.3362,80.2475,80.2771,12540.0
2024-10-25 11:10:00,81.46,81.5,81.35,81.39,15048.0,80.2771,80.3165,80.1687,80.2081,15048.0
2024-10-25 11:15:00,81.36,81.42,81.27,81.27,23593.0,80.1785,80.2376,80.0898,80.0898,23593.0
2024-10-25 11:20:00,81.31,81.39,81.27,81.39,14728.0,80.1292,80.2081,80.0898,80.2081,14728.0
2024-10-25 11:25:00,81.38,81.38,81.25,81.32,13290.0,80.1982,80.1982,80.0701,80.1391,13290.0
2024-10-25 11:30:00,81.37,81.44,81.35,81.43,8689.0,80.1884,80.2574,80.1687,80.2475,8689.0
2024-10-25 11:35:00,81.43,81.5,81.42,81.42,10540.0,80.2475,80.3165,80.2376,80.2376,10540.0
2024-10-25 11:40:00,81.42,81.5,81.36,81.5,8033.0,80.2376,80.3165,80.1785,80.3165,8033.0
2024-10-25 11:45:00,81.5,81.63,81.5,81.62,31748.0,80.3165,80.4446,80.3165,80.4347,31748.0
2024-10-25 11:50:00,81.62,81.68,81.61,81.61,15389.0,80.4347,80.4939,80.4249,80.4249,15389.0
2024-10-25 11:55:00,81.61,81.68,81.59,81.63,17671.0,80.4249,80.4939,80.4052,80.4446,17671.0
2024-10-25 12:00:00,81.63,81.64,81.48,81.48,9345.0,80.4446,80.4544,80.2968,80.2968,9345.0
2024-10-25 12:05:00,81.47,81.54,81.45,81.49,9777.0,80.2869,80.3559,80.2672,80.3066,9777.0
2024-10-25 12:10:00,81.48,81.56,81.48,81.5,10118.0,80.2968,80.3756,80.2968,80.3165,10118.0
2024-10-25 12:15:00,81.5,81.51,81.43,81.5,9610.0,80.3165,80.3263,80.2475,80.3165,9610.0
2024-10-25 12:20:00,81.5,81.53,81.46,81.51,9562.0,80.3165,80.346,80.2771,80.3263,9562.0
2024-10-25 12:25:00,81.52,81.53,81.47,81.49,11480.0,80.3362,80.346,80.2869,80.3066,11480.0
2024-10-25 12:30:00,81.48,81.48,81.34,81.37,14271.0,80.2968,80.2968,80.1588,80.1884,14271.0
2024-10-25 12:35:00,81.37,81.39,81.35,81.38,8676.0,80.1884,80.2081,80.1687,80.1982,8676.0
2024-10-25 12:40:00,81.38,81.47,81.35,81.44,40362.0,80.1982,80.2869,80.1687,80.2574,40362.0
2024-10-25 12:45:00,81.44,81.48,81.38,81.38,8949.0,80.2574,80.2968,80.1982,80.1982,8949.0
2024-10-25 12:50:00,81.38,81.4,81.31,81.34,8063.0,80.1982,80.2179,80.1292,80.1588,8063.0
2024-10-25 12:55:00,81.36,81.37,81.24,81.3,12104.0,80.1785,80.1884,80.0603,80.1194,12104.0
2024-10-25 13:00:00,81.34,81.38,81.31,81.38,10318.0,80.1588,80.1982,80.1292,80.1982,10318.0
2024-10-25 13:05:00,81.39,81.42,81.37,81.41,7567.0,80.2081,80.2376,80.1884,80.2278,7567.0
2024-10-25 13:10:00,81.4,81.41,81.35,81.38,12251.0,80.2179,80.2278,80.1687,80.1982,12251.0
2024-10-25 13:15:00,81.37,81.37,81.26,81.28,10517.0,80.1884,80.1884,80.08,80.0997,10517.0
2024-10-25 13:20:00,81.29,81.31,81.13,81.23,244757.0,80.1095,80.1292,79.9519,80.0504,244757.0
2024-10-25 13:25:00,81.24,81.32,81.23,81.29,9721.0,80.0603,80.1391,80.0504,80.1095,9721.0
2024-10-25 13:30:00,81.3,81.34,81.22,81.26,13471.0,80.1194,80.1588,80.0405,80.08,13471.0
2024-10-25 13:35:00,81.24,81.28,81.19,81.22,16093.0,80.0603,80.0997,80.011,80.0405,16093.0
2024-10-25 13:40:00,81.21,81.21,81.03,81.08,5890.0,80.0307,80.0307,79.8533,79.9026,5890.0
2024-10-25 13:45:00,81.08,81.17,81.04,81.17,12925.0,79.9026,79.9913,79.8632,79.9913,12925.0
2024-10-25 13:50:00,81.17,81.24,81.11,81.11,10132.0,79.9913,80.0603,79.9321,79.9321,10132.0
2024-10-25 13:55:00,81.14,81.15,80.98,80.99,15059.0,79.9617,79.9716,79.804,79.8139,15059.0
2024-10-25 14:00:00,80.97,80.97,80.84,80.91,9993.0,79.7942,79.7942,79.6661,79.735,9993.0
2024-10-25 14:05:00,80.94,80.99,80.91,80.93,11500.0,79.7646,79.8139,79.735,79.7548,11500.0
2024-10-25 14:10:00,80.91,80.94,80.87,80.94,15374.0,79.735,79.7646,79.6956,79.7646,15374.0
2024-10-25 14:15:00,80.95,80.99,80.91,80.97,11358.0,79.7745,79.8139,79.735,79.7942,11358.0
2024-10-25 14:20:00,80.95,80.95,80.88,80.92,9770.0,79.7745,79.7745,79.7055,79.7449,9770.0
2024-10-25 14:25:00,80.92,80.98,80.89,80.92,10959.0,79.7449,79.804,79.7153,79.7449,10959.0
2024-10-25 14:30:00,80.91,80.93,80.86,80.91,13061.0,79.735,79.7548,79.6858,79.735,13061.0
2024-10-25 14:35:00,80.89,80.95,80.87,80.9,12994.0,79.7153,79.7745,79.6956,79.7252,12994.0
2024-10-25 14:40:00,80.9,80.99,80.9,80.94,15726.0,79.7252,79.8139,79.7252,79.7646,15726.0
2024-10-25 14:45:00,80.94,81.03,80.9,80.92,21782.0,79.7646,79.8533,79.7252,79.7449,21782.0
2024-10-25 14:50:00,80.92,80.95,80.87,80.89,11505.0,79.7449,79.7745,79.6956,79.7153,11505.0
2024-10-25 14:55:00,80.9,80.91,80.82,80.88,12271.0,79.7252,79.735,79.6464,79.7055,12271.0
2024-10-25 15:00:00,80.87,80.95,80.81,80.91,16327.0,79.6956,79.7745,79.6365,79.735,16327.0
2024-10-25 15:05:00,80.92,80.94,80.85,80.9,10964.0,79.7449,79.7646,79.6759,79.7252,10964.0
2024-10-25 15:10:00,80.88,80.95,80.85,80.87,21488.0,79.7055,79.7745,79.6759,79.6956,21488.0
2024-10-25 15:15:00,80.89,80.96,80.86,80.88,13439.0,79.7153,79.7843,79.6858,79.7055,13439.0
2024-10-25 15:20:00,80.88,80.89,80.75,80.76,25937.0,79.7055,79.7153,79.5774,79.5872,25937.0
2024-10-25 15:25:00,80.76,80.77,80.68,80.71,20136.0,79.5872,79.5971,79.5084,79.538,20136.0
2024-10-25 15:30:00,80.7,80.76,80.62,80.67,29250.0,79.5281,79.5872,79.4493,79.4985,29250.0
2024-10-25 15:35:00,80.67,80.78,80.62,80.75,43129.0,79.4985,79.6069,79.4493,79.5774,43129.0
2024-10-25 15:40:00,80.76,80.81,80.66,80.72,78566.0,79.5872,79.6365,79.4887,79.5478,78566.0
2024-10-25 15:45:00,80.72,80.73,80.44,80.45,75018.0,79.5478,79.5577,79.2719,79.2817,75018.0
2024-10-25 15:50:00,80.44,80.5,80.31,80.33,83090.0,79.2719,79.331,79.1438,79.1635,83090.0
2024-10-25 15:55:00,80.32,80.48,80.18,80.4,242006.0,79.1536,79.3113,79.0156,79.2325,242006.0
2024-10-28 09:30:00,80.74,81.43,80.64,81.25,62609.0,79.5675,80.2475,79.469,80.0701,62609.0
2024-10-28 09:35:00,81.15,81.78,81.15,81.74,50217.0,79.9716,80.5924,79.9716,80.553,50217.0
2024-10-28 09:40:00,81.7,82.25,81.61,81.95,55488.0,80.5136,81.0556,80.4249,80.7599,55488.0
2024-10-28 09:45:00,81.95,82.36,81.94,82.2,103230.0,80.7599,81.164,80.7501,81.0063,103230.0
2024-10-28 09:50:00,82.2,82.25,82.01,82.16,48531.0,81.0063,81.0556,80.8191,80.9669,48531.0
2024-10-28 09:55:00,82.13,82.2,81.86,81.93,45976.0,80.9373,81.0063,80.6713,80.7402,45976.0
2024-10-28 10:00:00,81.95,81.99,81.71,81.77,31069.0,80.7599,80.7994,80.5234,80.5826,31069.0
2024-10-28 10:05:00,81.77,81.78,81.56,81.67,28828.0,80.5826,80.5924,80.3756,80.484,28828.0
2024-10-28 10:10:00,81.68,81.83,81.61,81.72,35854.0,80.4939,80.6417,80.4249,80.5333,35854.0
2024-10-28 10:15:00,81.73,81.82,81.71,81.8,21110.0,80.5431,80.6318,80.5234,80.6121,21110.0
2024-10-28 10:20:00,81.79,81.92,81.73,81.84,18783.0,80.6023,80.7304,80.5431,80.6515,18783.0
2024-10-28 10:25:00,81.8,82.22,81.8,82.2,36911.0,80.6121,81.026,80.6121,81.0063,36911.0
2024-10-28 10:30:00,82.2,82.26,82.03,82.03,50710.0,81.0063,81.0654,80.8388,80.8388,50710.0
2024-10-28 10:35:00,82.05,82.15,81.99,82.12,24327.0,80.8585,80.957,80.7994,80.9275,24327.0
2024-10-28 10:40:00,82.12,82.24,82.12,82.24,21921.0,80.9275,81.0457,80.9275,81.0457,21921.0
2024-10-28 10:45:00,82.23,82.27,82.07,82.11,22919.0,81.0359,81.0753,80.8782,80.9176,22919.0
2024-10-28 10:50:00,82.12,82.15,81.93,81.95,16297.0,80.9275,80.957,80.7402,80.7599,16297.0
2024-10-28 10:55:00,81.95,82.05,81.9,81.9,17524.0,80.7599,80.8585,80.7107,80.7107,17524.0
2024-10-28 11:00:00,81.88,81.95,81.81,81.9,22159.0,80.691,80.7599,80.622,80.7107,22159.0
2024-10-28 11:05:00,81.92,81.92,81.73,81.73,16999.0,80.7304,80.7304,80.5431,80.5431,16999.0
2024-10-28 11:10:00,81.73,81.75,81.6,81.65,23846.0,80.5431,80.5629,80.415,80.4643,23846.0
2024-10-28 11:15:00,81.64,81.67,81.59,81.63,29108.0,80.4544,80.484,80.4052,80.4446,29108.0
2024-10-28 11:20:00,81.65,81.72,81.41,81.41,23469.0,80.4643,80.5333,80.2278,80.2278,23469.0
2024-10-28 11:25:00,81.42,81.44,81.27,81.27,10974.0,80.2376,80.2574,80.0898,80.0898,10974.0
2024-10-28 11:30:00,81.25,81.26,81.13,81.19,13926.0,80.0701,80.08,79.9519,80.011,13926.0
2024-10-28 11:35:00,81.2,81.27,81.09,81.15,17705.0,80.0208,80.0898,79.9124,79.9716,17705.0
2024-10-28 11:40:00,81.11,81.12,81.03,81.11,16522.0,79.9321,79.942,79.8533,79.9321,16522.0
2024-10-28 11:45:00,81.1,81.19,81.1,81.16,15564.0,79.9223,80.011,79.9223,79.9814,15564.0
2024-10-28 11:50:00,81.17,81.17,81.01,81.07,17168.0,79.9913,79.9913,79.8336,79.8927,17168.0
2024-10-28 11:55:00,81.07,81.1,81.0,81.07,15085.0,79.8927,79.9223,79.8237,79.8927,15085.0
2024-10-28 12:00:00,81.05,81.08,80.96,81.05,14766.0,79.873,79.9026,79.7843,79.873,14766.0
2024-10-28 12:05:00,81.07,81.2,81.04,81.2,29062.0,79.8927,80.0208,79.8632,80.0208,29062.0
2024-10-28 12:10:00,81.17,81.21,81.13,81.2,19351.0,79.9913,80.0307,79.9519,80.0208,19351.0
2024-10-28 12:15:00,81.2,81.28,81.19,81.27,29400.0,80.0208,80.0997,80.011,80.0898,29400.0
2024-10-28 12:20:00,81.24,81.26,81.1,81.13,26931.0,80.0603,80.08,79.9223,79.9519,26931.0
2024-10-28 12:25:00,81.12,81.21,81.12,81.18,17827.0,79.942,80.0307,79.942,80.0011,17827.0
2024-10-28 12:30:00,81.17,81.24,81.13,81.13,14740.0,79.9913,80.0603,79.9519,79.9519,14740.0
2024-10-28 12:35:00,81.12,81.16,80.98,81.08,17251.0,79.942,79.9814,79.804,79.9026,17251.0
2024-10-28 12:40:00,81.08,81.18,81.05,81.17,11043.0,79.9026,80.0011,79.873,79.9913,11043.0
2024-10-28 12:45:00,81.17,81.2,81.03,81.04,12601.0,79.9913,80.0208,79.8533,79.8632,12601.0
2024-10-28 12:50:00,81.04,81.12,81.02,81.06,9084.0,79.8632,79.942,79.8435,79.8829,9084.0
2024-10-28 12:55:00,81.06,81.07,81.01,81.05,11737.0,79.8829,79.8927,79.8336,79.873,11737.0
2024-10-28 13:00:00,81.06,81.08,81.02,81.08,8841.0,79.8829,79.9026,79.8435,79.9026,8841.0
2024-10-28 13:05:00,81.06,81.18,81.05,81.14,17753.0,79.8829,80.0011,79.873,79.9617,17753.0
2024-10-28 13:10:00,81.17,81.17,81.0,81.0,13843.0,79.9913,79.9913,79.8237,79.8237,13843.0
2024-10-28 13:15:00,81.01,81.08,80.96,81.03,22464.0,79.8336,79.9026,79.7843,79.8533,22464.0
2024-10-28 13:20:00,81.03,81.13,80.9,81.11,42694.0,79.8533,79.9519,79.7252,79.9321,42694.0
2024-10-28 13:25:00,81.11,81.13,81.06,81.1,19927.0,79.9321,79.9519,79.8829,79.9223,19927.0
2024-10-28 13:30:00,81.09,81.28,81.09,81.27,19911.0,79.9124,80.0997,79.9124,80.0898,19911.0
2024-10-28 13:35:00,81.25,81.36,81.2,81.36,15256.0,80.0701,80.1785,80.0208,80.1785,15256.0
2024-10-28 13:40:00,81.34,81.43,81.33,81.38,35212.0,80.1588,80.2475,80.1489,80.1982,35212.0
2024-10-28 13:45:00,81.37,81.42,81.35,81.38,26321.0,80.1884,80.2376,80.1687,80.1982,26321.0
2024-10-28 13:50:00,81.38,81.44,81.28,81.28,34789.0,80.1982,80.2574,80.0997,80.0997,34789.0
2024-10-28 13:55:00,81.29,81.36,81.25,81.32,19385.0,80.1095,80.1785,80.0701,80.1391,19385.0
2024-10-28 14:00:00,81.33,81.34,81.22,81.25,24108.0,80.1489,80.1588,80.0405,80.0701,24108.0
2024-10-28 14:05:00,81.25,81.29,81.15,81.17,23988.0,80.0701,80.1095,79.9716,79.9913,23988.0
2024-10-28 14:10:00,81.16,81.2,81.12,81.16,24839.0,79.9814,80.0208,79.942,79.9814,24839.0
2024-10-28 14:15:00,81.17,81.37,81.15,81.34,31861.0,79.9913,80.1884,79.9716,80.1588,31861.0
2024-10-28 14:20:00,81.33,81.38,81.31,81.31,16701.0,80.1489,80.1982,80.1292,80.1292,16701.0
2024-10-28 14:25:00,81.32,81.34,81.21,81.22,15602.0,80.1391,80.1588,80.0307,80.0405,15602.0
2024-10-28 14:30:00,81.22,81.34,81.21,81.33,18690.0,80.0405,80.1588,80.0307,80.1489,18690.0
2024-10-28 14:35:00,81.33,81.4,81.32,81.4,17692.0,80.1489,80.2179,80.1391,80.2179,17692.0
2024-10-28 14:40:00,81.43,81.48,81.39,81.47,24975.0,80.2475,80.2968,80.2081,80.2869,24975.0
2024-10-28 14:45:00,81.47,81.52,81.39,81.52,17581.0,80.2869,80.3362,80.2081,80.3362,17581.0
2024-10-28 14:50:00,81.51,81.7,81.51,81.68,17281.0,80.3263,80.5136,80.3263,80.4939,17281.0
2024-10-28 14:55:00,81.66,81.69,81.64,81.68,18300.0,80.4742,80.5037,80.4544,80.4939,18300.0
2024-10-28 15:00:00,81.66,81.7,81.56,81.56,16966.0,80.4742,80.5136,80.3756,80.3756,16966.0
2024-10-28 15:05:00,81.58,81.59,81.44,81.51,30572.0,80.3953,80.4052,80.2574,80.3263,30572.0
2024-10-28 15:10:00,81.51,81.58,81.48,81.53,18542.0,80.3263,80.3953,80.2968,80.346,18542.0
2024-10-28 15:15:00,81.51,81.52,81.37,81.37,23557.0,80.3263,80.3362,80.1884,80.1884,23557.0
2024-10-28 15:20:00,81.37,81.42,81.32,81.37,38694.0,80.1884,80.2376,80.1391,80.1884,38694.0
2024-10-28 15:25:00,81.37,81.38,81.18,81.18,28884.0,80.1884,80.1982,80.0011,80.0011,28884.0
2024-10-28 15:30:00,81.19,81.23,81.12,81.18,32053.0,80.011,80.0504,79.942,80.0011,32053.0
2024-10-28 15:35:00,81.18,81.19,81.09,81.16,39017.0,80.0011,80.011,79.9124,79.9814,39017.0
2024-10-28 15:40:00,81.17,81.17,81.03,81.06,37089.0,79.9913,79.9913,79.8533,79.8829,37089.0
2024-10-28 15:45:00,81.08,81.15,81.05,81.12,52076.0,79.9026,79.9716,79.873,79.942,52076.0
2024-10-28 15:50:00,81.12,81.2,80.99,81.12,122190.0,79.942,80.0208,79.8139,79.942,122190.0
2024-10-28 15:55:00,81.12,81.2,81.03,81.1,286169.0,79.942,80.0208,79.8533,79.9223,286169.0
2024-10-29 09:30:00,80.76,80.9,80.52,80.59,59289.0,79.5872,79.7252,79.3507,79.4197,59289.0
2024-10-29 09:35:00,80.62,80.92,80.56,80.81,29256.0,79.4493,79.7449,79.3901,79.6365,29256.0
2024-10-29 09:40:00,80.88,81.26,80.85,81.11,43858.0,79.7055,80.08,79.6759,79.9321,43858.0
2024-10-29 09:45:00,81.06,81.4,80.96,81.28,28764.0,79.8829,80.2179,79.7843,80.0997,28764.0
2024-10-29 09:50:00,81.28,81.4,81.26,81.39,18408.0,80.0997,80.2179,80.08,80.2081,18408.0
2024-10-29 09:55:00,81.38,81.46,81.11,81.2,31327.0,80.1982,80.2771,79.9321,80.0208,31327.0
2024-10-29 10:00:00,81.25,81.65,81.25,81.53,35870.0,80.0701,80.4643,80.0701,80.346,35870.0
2024-10-29 10:05:00,81.53,81.69,81.34,81.49,35458.0,80.346,80.5037,80.1588,80.3066,35458.0
2024-10-29 10:10:00,81.49,81.65,81.45,81.56,29171.0,80.3066,80.4643,80.2672,80.3756,29171.0
2024-10-29 10:15:00,81.56,81.85,81.56,81.81,23225.0,80.3756,80.6614,80.3756,80.622,23225.0
2024-10-29 10:20:00,81.81,82.24,81.8,82.2,31842.0,80.622,81.0457,80.6121,81.0063,31842.0
2024-10-29 10:25:00,82.2,82.23,82.01,82.09,39309.0,81.0063,81.0359,80.8191,80.8979,39309.0
2024-10-29 10:30:00,82.12,82.44,82.11,82.38,58614.0,80.9275,81.2428,80.9176,81.1837,58614.0
2024-10-29 10:35:00,82.36,82.48,82.26,82.39,45532.0,81.164,81.2822,81.0654,81.1936,45532.0
2024-10-29 10:40:00,82.44,82.44,82.16,82.21,22754.0,81.2428,81.2428,80.9669,81.0162,22754.0
2024-10-29 10:45:00,82.19,82.2,82.08,82.12,26386.0,80.9965,81.0063,80.8881,80.9275,26386.0
2024-10-29 10:50:00,82.12,82.13,82.0,82.01,19591.0,80.9275,80.9373,80.8092,80.8191,19591.0
2024-10-29 10:55:00,81.98,82.03,81.77,81.79,26742.0,80.7895,80.8388,80.5826,80.6023,26742.0
2024-10-29 11:00:00,81.79,82.14,81.79,82.14,49143.0,80.6023,80.9472,80.6023,80.9472,49143.0
2024-10-29 11:05:00,82.13,82.17,81.92,81.92,32473.0,80.9373,80.9768,80.7304,80.7304,32473.0
2024-10-29 11:10:00,81.93,82.02,81.85,81.96,30552.0,80.7402,80.8289,80.6614,80.7698,30552.0
2024-10-29 11:15:00,81.97,81.98,81.67,81.7,21292.0,80.7797,80.7895,80.484,80.5136,21292.0
2024-10-29 11:20:00,81.75,81.75,81.6,81.68,14253.0,80.5629,80.5629,80.415,80.4939,14253.0
2024-10-29 11:25:00,81.69,81.74,81.59,81.64,13185.0,80.5037,80.553,80.4052,80.4544,13185.0
2024-10-29 11:30:00,81.67,81.75,81.62,81.62,10784.0,80.484,80.5629,80.4347,80.4347,10784.0
2024-10-29 11:35:00,81.67,81.74,81.63,81.69,15147.0,80.484,80.553,80.4446,80.5037,15147.0
2024-10-29 11:40:00,81.7,81.77,81.64,81.7,21579.0,80.5136,80.5826,80.4544,80.5136,21579.0
2024-10-29 11:45:00,81.71,81.73,81.57,81.58,12579.0,80.5234,80.5431,80.3855,80.3953,12579.0
2024-10-29 11:50:00,81.58,81.59,81.42,81.5,10193.0,80.3953,80.4052,80.2376,80.3165,10193.0
2024-10-29 11:55:00,81.54,81.54,81.47,81.47,7348.0,80.3559,80.3559,80.2869,80.2869,7348.0
2024-10-29 12:00:00,81.46,81.48,81.41,81.48,11270.0,80.2771,80.2968,80.2278,80.2968,11270.0
2024-10-29 12:05:00,81.49,81.51,81.42,81.46,14803.0,80.3066,80.3263,80.2376,80.2771,14803.0
2024-10-29 12:10:00,81.47,81.55,81.46,81.5,6249.0,80.2869,80.3658,80.2771,80.3165,6249.0
2024-10-29 12:15:00,81.5,81.5,81.4,81.4,11164.0,80.3165,80.3165,80.2179,80.2179,11164.0
2024-10-29 12:20:00,81.38,81.41,81.29,81.32,16762.0,80.1982,80.2278,80.1095,80.1391,16762.0
2024-10-29 12:25:00,81.32,81.34,81.09,81.1,34537.0,80.1391,80.1588,79.9124,79.9223,34537.0
2024-10-29 12:30:00,81.06,81.09,80.89,80.98,31298.0,79.8829,79.9124,79.7153,79.804,31298.0
2024-10-29 12:35:00,80.96,81.05,80.9,80.96,14771.0,79.7843,79.873,79.7252,79.7843,14771.0
2024-10-29 12:40:00,80.97,81.0,80.71,80.73,20021.0,79.7942,79.8237,79.538,79.5577,20021.0
2024-10-29 12:45:00,80.73,80.93,80.72,80.92,14491.0,79.5577,79.7548,79.5478,79.7449,14491.0
2024-10-29 12:50:00,80.88,80.91,80.79,80.84,21026.0,79.7055,79.735,79.6168,79.6661,21026.0
2024-10-29 12:55:00,80.82,80.88,80.78,80.84,18121.0,79.6464,79.7055,79.6069,79.6661,18121.0
2024-10-29 13:00:00,80.86,80.98,80.79,80.81,10315.0,79.6858,79.804,79.6168,79.6365,10315.0
2024-10-29 13:05:00,80.81,80.9,80.8,80.84,16380.0,79.6365,79.7252,79.6266,79.6661,16380.0
2024-10-29 13:10:00,80.84,80.86,80.75,80.79,13524.0,79.6661,79.6858,79.5774,79.6168,13524.0
2024-10-29 13:15:00,80.81,80.86,80.79,80.85,12157.0,79.6365,79.6858,79.6168,79.6759,12157.0
2024-10-29 13:20:00,80.83,80.93,80.83,80.91,18745.0,79.6562,79.7548,79.6562,79.735,18745.0
2024-10-29 13:25:00,80.89,80.92,80.76,80.79,18161.0,79.7153,79.7449,79.5872,79.6168,18161.0
2024-10-29 13:30:00,80.79,80.81,80.63,80.66,19710.0,79.6168,79.6365,79.4591,79.4887,19710.0
2024-10-29 13:35:00,80.67,80.73,80.62,80.67,12800.0,79.4985,79.5577,79.4493,79.4985,12800.0
2024-10-29 13:40:00,80.66,80.82,80.63,80.79,21647.0,79.4887,79.6464,79.4591,79.6168,21647.0
2024-10-29 13:45:00,80.76,80.79,80.72,80.77,30655.0,79.5872,79.6168,79.5478,79.5971,30655.0
2024-10-29 13:50:00,80.77,80.81,80.71,80.78,8257.0,79.5971,79.6365,79.538,79.6069,8257.0
2024-10-29 13:55:00,80.76,80.9,80.76,80.8,26059.0,79.5872,79.7252,79.5872,79.6266,26059.0
2024-10-29 14:00:00,80.8,80.8,80.56,80.58,34977.0,79.6266,79.6266,79.3901,79.4098,34977.0
2024-10-29 14:05:00,80.59,80.61,80.48,80.53,62578.0,79.4197,79.4394,79.3113,79.3606,62578.0
2024-10-29 14:10:00,80.52,80.54,80.39,80.41,23587.0,79.3507,79.3704,79.2226,79.2423,23587.0
2024-10-29 14:15:00,80.39,80.46,80.36,80.43,23786.0,79.2226,79.2916,79.193,79.262,23786.0
2024-10-29 14:20:00,80.44,80.51,80.4,80.51,36695.0,79.2719,79.3409,79.2325,79.3409,36695.0
2024-10-29 14:25:00,80.48,80.5,80.41,80.49,22130.0,79.3113,79.331,79.2423,79.3211,22130.0
2024-10-29 14:30:00,80.49,80.53,80.41,80.43,20935.0,79.3211,79.3606,79.2423,79.262,20935.0
2024-10-29 14:35:00,80.41,80.61,80.39,80.6,56842.0,79.2423,79.4394,79.2226,79.4296,56842.0
2024-10-29 14:40:00,80.58,80.61,80.43,80.45,26718.0,79.4098,79.4394,79.262,79.2817,26718.0
2024-10-29 14:45:00,80.45,80.52,80.44,80.48,34647.0,79.2817,79.3507,79.2719,79.3113,34647.0
2024-10-29 14:50:00,80.48,80.57,80.46,80.57,47422.0,79.3113,79.4,79.2916,79.4,47422.0
2024-10-29 14:55:00,80.58,80.59,80.47,80.53,22490.0,79.4098,79.4197,79.3014,79.3606,22490.0
2024-10-29 15:00:00,80.53,80.59,80.46,80.54,28747.0,79.3606,79.4197,79.2916,79.3704,28747.0
2024-10-29 15:05:00,80.54,80.64,80.49,80.49,35177.0,79.3704,79.469,79.3211,79.3211,35177.0
2024-10-29 15:10:00,80.49,80.55,80.42,80.45,40756.0,79.3211,79.3803,79.2522,79.2817,40756.0
2024-10-29 15:15:00,80.45,80.47,80.24,80.27,103705.0,79.2817,79.3014,79.0748,79.1043,103705.0
2024-10-29 15:20:00,80.26,80.26,80.08,80.12,58863.0,79.0945,79.0945,78.9171,78.9565,58863.0
2024-10-29 15:25:00,80.12,80.27,80.04,80.23,41630.0,78.9565,79.1043,78.8777,79.0649,41630.0
2024-10-29 15:30:00,80.22,80.22,80.13,80.16,37087.0,79.0551,79.0551,78.9664,78.9959,37087.0
2024-10-29 15:35:00,80.16,80.18,80.01,80.02,59651.0,78.9959,79.0156,78.8481,78.858,59651.0
2024-10-29 15:40:00,80.03,80.1,80.0,80.03,66182.0,78.8678,78.9368,78.8383,78.8678,66182.0
2024-10-29 15:45:00,80.02,80.17,80.01,80.14,85434.0,78.858,79.0058,78.8481,78.9762,85434.0
2024-10-29 15:50:00,80.13,80.27,80.09,80.2,115415.0,78.9664,79.1043,78.927,79.0354,115415.0
2024-10-29 15:55:00,80.18,80.19,79.79,79.8,381276.0,79.0156,79.0255,78.6313,78.6412,381276.0
2024-10-30 09:30:00,79.87,80.32,79.69,80.09,91211.0,78.7102,79.1536,78.5328,78.927,91211.0
2024-10-30 09:35:00,80.05,80.25,79.85,80.14,46171.0,78.8875,79.0846,78.6904,78.9762,46171.0
2024-10-30 09:40:00,80.16,80.23,79.97,80.05,20515.0,78.9959,79.0649,78.8087,78.8875,20515.0
2024-10-30 09:45:00,80.0,80.23,79.99,80.17,79939.0,78.8383,79.0649,78.8284,79.0058,79939.0
2024-10-30 09:50:00,80.17,80.48,80.15,80.38,16512.0,79.0058,79.3113,78.9861,79.2127,16512.0
2024-10-30 09:55:00,80.38,80.42,80.15,80.35,16771.0,79.2127,79.2522,78.9861,79.1832,16771.0
2024-10-30 10:00:00,80.3,80.36,80.0,80.04,23148.0,79.1339,79.193,78.8383,78.8777,23148.0
2024-10-30 10:05:00,80.0,80.05,79.78,79.82,50597.0,78.8383,78.8875,78.6215,78.6609,50597.0
2024-10-30 10:10:00,79.77,79.88,79.57,79.85,49301.0,78.6116,78.72,78.4145,78.6904,49301.0
2024-10-30 10:15:00,79.87,80.04,79.78,79.98,14948.0,78.7102,78.8777,78.6215,78.8186,14948.0
2024-10-30 10:20:00,80.0,80.3,80.0,80.22,23189.0,78.8383,79.1339,78.8383,79.0551,23189.0
2024-10-30 10:25:00,80.2,80.24,80.09,80.21,17615.0,79.0354,79.0748,78.927,79.0452,17615.0
2024-10-30 10:30:00,80.2,80.24,80.03,80.06,14783.0,79.0354,79.0748,78.8678,78.8974,14783.0
2024-10-30 10:35:00,80.05,80.17,79.93,80.14,10815.0,78.8875,79.0058,78.7693,78.9762,10815.0
2024-10-30 10:40:00,80.14,80.19,80.08,80.09,16766.0,78.9762,79.0255,78.9171,78.927,16766.0
2024-10-30 10:45:00,80.12,80.26,80.03,80.26,23834.0,78.9565,79.0945,78.8678,79.0945,23834.0
2024-10-30 10:50:00,80.28,80.4,80.1,80.36,28288.0,79.1142,79.2325,78.9368,79.193,28288.0
2024-10-30 10:55:00,80.34,80.35,80.2,80.2,17269.0,79.1733,79.1832,79.0354,79.0354,17269.0
2024-10-30 11:00:00,80.21,80.27,80.01,80.13,38296.0,79.0452,79.1043,78.8481,78.9664,38296.0
2024-10-30 11:05:00,80.12,80.12,79.96,80.03,11558.0,78.9565,78.9565,78.7988,78.8678,11558.0
2024-10-30 11:10:00,80.01,80.14,79.97,80.07,15053.0,78.8481,78.9762,78.8087,78.9072,15053.0
2024-10-30 11:15:00,80.08,80.13,80.02,80.12,16240.0,78.9171,78.9664,78.858,78.9565,16240.0
2024-10-30 11:20:00,80.1,80.1,80.03,80.08,7082.0,78.9368,78.9368,78.8678,78.9171,7082.0
2024-10-30 11:25:00,80.04,80.09,79.97,80.0,11805.0,78.8777,78.927,78.8087,78.8383,11805.0
2024-10-30 11:30:00,80.0,80.03,79.92,80.02,9951.0,78.8383,78.8678,78.7594,78.858,9951.0
2024-10-30 11:35:00,80.0,80.1,79.97,80.0,10015.0,78.8383,78.9368,78.8087,78.8383,10015.0
2024-10-30 11:40:00,80.01,80.12,80.0,80.11,8120.0,78.8481,78.9565,78.8383,78.9467,8120.0
2024-10-30 11:45:00,80.13,80.2,80.06,80.06,13019.0,78.9664,79.0354,78.8974,78.8974,13019.0
2024-10-30 11:50:00,80.05,80.05,79.89,79.91,12165.0,78.8875,78.8875,78.7299,78.7496,12165.0
2024-10-30 11:55:00,79.91,79.98,79.81,79.87,29047.0,78.7496,78.8186,78.651,78.7102,29047.0
2024-10-30 12:00:00,79.89,79.91,79.8,79.84,18356.0,78.7299,78.7496,78.6412,78.6806,18356.0
2024-10-30 12:05:00,79.85,79.86,79.73,79.74,31736.0,78.6904,78.7003,78.5722,78.582,31736.0
2024-10-30 12:10:00,79.73,79.75,79.65,79.74,27174.0,78.5722,78.5919,78.4933,78.582,27174.0
2024-10-30 12:15:00,79.73,79.76,79.59,79.59,29561.0,78.5722,78.6017,78.4342,78.4342,29561.0
2024-10-30 12:20:00,79.58,79.65,79.48,79.51,28984.0,78.4244,78.4933,78.3258,78.3554,28984.0
2024-10-30 12:25:00,79.53,79.57,79.41,79.51,29019.0,78.3751,78.4145,78.2568,78.3554,29019.0
2024-10-30 12:30:00,79.49,79.49,79.37,79.42,17382.0,78.3357,78.3357,78.2174,78.2667,17382.0
2024-10-30 12:35:00,79.42,79.43,79.37,79.39,18449.0,78.2667,78.2765,78.2174,78.2371,18449.0
2024-10-30 12:40:00,79.4,79.42,79.3,79.34,13425.0,78.247,78.2667,78.1484,78.1878,13425.0
2024-10-30 12:45:00,79.32,79.35,79.2,79.3,21505.0,78.1681,78.1977,78.0499,78.1484,21505.0
2024-10-30 12:50:00,79.28,79.31,79.24,79.26,17012.0,78.1287,78.1583,78.0893,78.109,17012.0
2024-10-30 12:55:00,79.25,79.35,79.23,79.33,21058.0,78.0992,78.1977,78.0794,78.178,21058.0
2024-10-30 13:00:00,79.33,79.41,79.32,79.38,10782.0,78.178,78.2568,78.1681,78.2273,10782.0
2024-10-30 13:05:00,79.38,79.38,79.32,79.36,8679.0,78.2273,78.2273,78.1681,78.2076,8679.0
2024-10-30 13:10:00,79.38,79.38,79.3,79.34,15147.0,78.2273,78.2273,78.1484,78.1878,15147.0
2024-10-30 13:15:00,79.34,79.41,79.29,79.37,19050.0,78.1878,78.2568,78.1386,78.2174,19050.0
2024-10-30 13:20:00,79.37,79.4,79.32,79.39,8718.0,78.2174,78.247,78.1681,78.2371,8718.0
2024-10-30 13:25:00,79.4,79.43,79.33,79.37,15007.0,78.247,78.2765,78.178,78.2174,15007.0
2024-10-30 13:30:00,79.34,79.37,79.28,79.32,13872.0,78.1878,78.2174,78.1287,78.1681,13872.0
2024-10-30 13:35:00,79.33,79.45,79.32,79.42,8836.0,78.178,78.2963,78.1681,78.2667,8836.0
2024-10-30 13:40:00,79.42,79.42,79.35,79.38,15723.0,78.2667,78.2667,78.1977,78.2273,15723.0
2024-10-30 13:45:00,79.38,79.39,79.33,79.37,14145.0,78.2273,78.2371,78.178,78.2174,14145.0
2024-10-30 13:50:00,79.38,79.46,79.37,79.44,14569.0,78.2273,78.3061,78.2174,78.2864,14569.0
2024-10-30 13:55:00,79.44,79.47,79.43,79.45,16616.0,78.2864,78.316,78.2765,78.2963,16616.0
2024-10-30 14:00:00,79.46,79.47,79.36,79.37,26260.0,78.3061,78.316,78.2076,78.2174,26260.0
2024-10-30 14:05:00,79.37,79.39,79.21,79.27,39935.0,78.2174,78.2371,78.0597,78.1189,39935.0
2024-10-30 14:10:00,79.27,79.39,79.25,79.35,17541.0,78.1189,78.2371,78.0992,78.1977,17541.0
2024-10-30 14:15:00,79.33,79.37,79.29,79.31,12794.0,78.178,78.2174,78.1386,78.1583,12794.0
2024-10-30 14:20:00,79.31,79.39,79.31,79.32,12561.0,78.1583,78.2371,78.1583,78.1681,12561.0
2024-10-30 14:25:00,79.33,79.38,79.29,79.32,15332.0,78.178,78.2273,78.1386,78.1681,15332.0
2024-10-30 14:30:00,79.31,79.41,79.3,79.36,22023.0,78.1583,78.2568,78.1484,78.2076,22023.0
2024-10-30 14:35:00,79.36,79.42,79.31,79.31,16442.0,78.2076,78.2667,78.1583,78.1583,16442.0
2024-10-30 14:40:00,79.31,79.36,79.21,79.24,18948.0,78.1583,78.2076,78.0597,78.0893,18948.0
2024-10-30 14:45:00,79.24,79.28,79.21,79.27,11816.0,78.0893,78.1287,78.0597,78.1189,11816.0
2024-10-30 14:50:00,79.27,79.38,79.25,79.36,19971.0,78.1189,78.2273,78.0992,78.2076,19971.0
2024-10-30 14:55:00,79.36,79.36,79.3,79.3,15877.0,78.2076,78.2076,78.1484,78.1484,15877.0
2024-10-30 15:00:00,79.29,79.29,79.21,79.25,19688.0,78.1386,78.1386,78.0597,78.0992,19688.0
2024-10-30 15:05:00,79.26,79.29,79.2,79.2,20120.0,78.109,78.1386,78.0499,78.0499,20120.0
2024-10-30 15:10:00,79.2,79.29,79.15,79.26,24022.0,78.0499,78.1386,78.0006,78.109,24022.0
2024-10-30 15:15:00,79.27,79.27,79.17,79.25,16800.0,78.1189,78.1189,78.0203,78.0992,16800.0
2024-10-30 15:20:00,79.26,79.33,79.24,79.29,21121.0,78.109,78.178,78.0893,78.1386,21121.0
2024-10-30 15:25:00,79.29,79.29,79.19,79.2,29959.0,78.1386,78.1386,78.04,78.0499,29959.0
2024-10-30 15:30:00,79.18,79.21,79.06,79.06,35076.0,78.0302,78.0597,77.9119,77.9119,35076.0
2024-10-30 15:35:00,79.08,79.11,78.96,78.97,42503.0,77.9316,77.9612,77.8134,77.8232,42503.0
2024-10-30 15:40:00,78.97,79.07,78.95,79.03,37850.0,77.8232,77.9218,77.8035,77.8823,37850.0
2024-10-30 15:45:00,79.03,79.05,78.82,78.84,73669.0,77.8823,77.9021,77.6754,77.6951,73669.0
2024-10-30 15:50:00,78.85,79.1,78.85,79.09,77934.0,77.705,77.9513,77.705,77.9415,77934.0
2024-10-30 15:55:00,79.1,79.11,78.87,78.94,216253.0,77.9513,77.9612,77.7247,77.7937,216253.0
2024-10-31 09:30:00,79.23,79.89,78.99,79.11,70455.0,78.0794,78.7299,77.8429,77.9612,70455.0
2024-10-31 09:35:00,79.1,79.36,79.04,79.31,31265.0,77.9513,78.2076,77.8922,78.1583,31265.0
2024-10-31 09:40:00,79.31,79.52,79.26,79.44,12219.0,78.1583,78.3652,78.109,78.2864,12219.0
2024-10-31 09:45:00,79.35,79.42,79.14,79.2,21373.0,78.1977,78.2667,77.9908,78.0499,21373.0
2024-10-31 09:50:00,79.2,79.52,79.2,79.28,18574.0,78.0499,78.3652,78.0499,78.1287,18574.0
2024-10-31 09:55:00,79.28,79.51,79.28,79.39,13504.0,78.1287,78.3554,78.1287,78.2371,13504.0
2024-10-31 10:00:00,79.39,79.39,78.95,78.96,39613.0,78.2371,78.2371,77.8035,77.8134,39613.0
2024-10-31 10:05:00,78.95,79.09,78.79,79.05,17188.0,77.8035,77.9415,77.6458,77.9021,17188.0
2024-10-31 10:10:00,79.05,79.18,78.9,79.12,11379.0,77.9021,78.0302,77.7542,77.971,11379.0
2024-10-31 10:15:00,79.08,79.25,79.08,79.22,7428.0,77.9316,78.0992,77.9316,78.0696,7428.0
2024-10-31 10:20:00,79.14,79.18,78.87,78.87,12049.0,77.9908,78.0302,77.7247,77.7247,12049.0
2024-10-31 10:25:00,78.89,79.09,78.89,78.96,12768.0,77.7444,77.9415,77.7444,77.8134,12768.0
2024-10-31 10:30:00,78.97,78.98,78.85,78.86,18008.0,77.8232,77.8331,77.705,77.7148,18008.0
2024-10-31 10:35:00,78.86,78.95,78.66,78.93,16865.0,77.7148,77.8035,77.5177,77.7838,16865.0
2024-10-31 10:40:00,78.92,79.03,78.91,79.01,16793.0,77.7739,77.8823,77.7641,77.8626,16793.0
2024-10-31 10:45:00,79.01,79.03,78.93,78.98,19430.0,77.8626,77.8823,77.7838,77.8331,19430.0
2024-10-31 10:50:00,78.96,79.02,78.91,78.95,16772.0,77.8134,77.8725,77.7641,77.8035,16772.0
2024-10-31 10:55:00,78.95,78.97,78.85,78.91,11464.0,77.8035,77.8232,77.705,77.7641,11464.0
2024-10-31 11:00:00,78.9,78.9,78.56,78.58,23408.0,77.7542,77.7542,77.4192,77.4389,23408.0
2024-10-31 11:05:00,78.56,79.0,78.45,78.98,53812.0,77.4192,77.8528,77.3108,77.8331,53812.0
2024-10-31 11:10:00,78.98,79.43,78.97,79.39,40724.0,77.8331,78.2765,77.8232,78.2371,40724.0
2024-10-31 11:15:00,79.4,79.41,79.2,79.32,25417.0,78.247,78.2568,78.0499,78.1681,25417.0
2024-10-31 11:20:00,79.33,79.59,79.29,79.51,21505.0,78.178,78.4342,78.1386,78.3554,21505.0
2024-10-31 11:25:00,79.49,79.49,79.29,79.31,23085.0,78.3357,78.3357,78.1386,78.1583,23085.0
2024-10-31 11:30:00,79.31,79.32,79.06,79.15,11355.0,78.1583,78.1681,77.9119,78.0006,11355.0
2024-10-31 11:35:00,79.13,79.21,79.06,79.06,5546.0,77.9809,78.0597,77.9119,77.9119,5546.0
2024-10-31 11:40:00,79.05,79.18,78.98,79.06,11315.0,77.9021,78.0302,77.8331,77.9119,11315.0
2024-10-31 11:45:00,79.06,79.3,79.05,79.3,34709.0,77.9119,78.1484,77.9021,78.1484,34709.0
2024-10-31 11:50:00,79.25,79.3,79.1,79.12,33026.0,78.0992,78.1484,77.9513,77.971,33026.0
2024-10-31 11:55:00,79.15,79.25,79.02,79.13,31071.0,78.0006,78.0992,77.8725,77.9809,31071.0
2024-10-31 12:00:00,79.16,79.16,79.07,79.09,11556.0,78.0105,78.0105,77.9218,77.9415,11556.0
2024-10-31 12:05:00,79.1,79.11,78.95,78.95,11135.0,77.9513,77.9612,77.8035,77.8035,11135.0
2024-10-31 12:10:00,78.97,79.0,78.92,78.98,7257.0,77.8232,77.8528,77.7739,77.8331,7257.0
2024-10-31 12:15:00,79.0,79.17,79.0,79.15,10705.0,77.8528,78.0203,77.8528,78.0006,10705.0
2024-10-31 12:20:00,79.15,79.17,79.07,79.17,9161.0,78.0006,78.0203,77.9218,78.0203,9161.0
2024-10-31 12:25:00,79.14,79.18,79.09,79.09,5825.0,77.9908,78.0302,77.9415,77.9415,5825.0
2024-10-31 12:30:00,79.09,79.09,78.92,78.92,12211.0,77.9415,77.9415,77.7739,77.7739,12211.0
2024-10-31 12:35:00,78.91,79.0,78.91,78.98,6869.0,77.7641,77.8528,77.7641,77.8331,6869.0
2024-10-31 12:40:00,78.99,79.28,78.97,79.28,7749.0,77.8429,78.1287,77.8232,78.1287,7749.0
2024-10-31 12:45:00,79.25,79.34,79.25,79.32,13416.0,78.0992,78.1878,78.0992,78.1681,13416.0
2024-10-31 12:50:00,79.3,79.31,79.19,79.23,8327.0,78.1484,78.1583,78.04,78.0794,8327.0
2024-10-31 12:55:00,79.23,79.33,79.23,79.33,16049.0,78.0794,78.178,78.0794,78.178,16049.0
2024-10-31 13:00:00,79.33,79.46,79.31,79.42,17969.0,78.178,78.3061,78.1583,78.2667,17969.0
2024-10-31 13:05:00,79.39,79.39,79.3,79.38,14285.0,78.2371,78.2371,78.1484,78.2273,14285.0
2024-10-31 13:10:00,79.44,79.59,79.41,79.56,14796.0,78.2864,78.4342,78.2568,78.4047,14796.0
2024-10-31 13:15:00,79.57,79.7,79.42,79.51,37652.0,78.4145,78.5426,78.2667,78.3554,37652.0
2024-10-31 13:20:00,79.58,79.65,79.47,79.64,28496.0,78.4244,78.4933,78.316,78.4835,28496.0
2024-10-31 13:25:00,79.64,79.83,79.62,79.73,17780.0,78.4835,78.6707,78.4638,78.5722,17780.0
2024-10-31 13:30:00,79.73,79.74,79.62,79.7,23823.0,78.5722,78.582,78.4638,78.5426,23823.0
2024-10-31 13:35:00,79.7,79.78,79.67,79.71,33860.0,78.5426,78.6215,78.5131,78.5525,33860.0
2024-10-31 13:40:00,79.72,79.87,79.7,79.86,47311.0,78.5623,78.7102,78.5426,78.7003,47311.0
2024-10-31 13:45:00,79.86,79.89,79.75,79.88,25441.0,78.7003,78.7299,78.5919,78.72,25441.0
2024-10-31 13:50:00,79.9,80.47,79.87,80.42,52798.0,78.7397,79.3014,78.7102,79.2522,52798.0
2024-10-31 13:55:00,80.42,80.44,80.24,80.42,39149.0,79.2522,79.2719,79.0748,79.2522,39149.0
2024-10-31 14:00:00,80.42,80.43,80.23,80.23,28343.0,79.2522,79.262,79.0649,79.0649,28343.0
2024-10-31 14:05:00,80.25,80.32,80.2,80.31,21074.0,79.0846,79.1536,79.0354,79.1438,21074.0
2024-10-31 14:10:00,80.33,80.35,80.22,80.3,22507.0,79.1635,79.1832,79.0551,79.1339,22507.0
2024-10-31 14:15:00,80.3,80.37,80.22,80.22,23982.0,79.1339,79.2029,79.0551,79.0551,23982.0
2024-10-31 14:20:00,80.26,80.34,80.23,80.28,21357.0,79.0945,79.1733,79.0649,79.1142,21357.0
2024-10-31 14:25:00,80.28,80.39,80.24,80.37,33990.0,79.1142,79.2226,79.0748,79.2029,33990.0
2024-10-31 14:30:00,80.37,80.42,80.3,80.39,41084.0,79.2029,79.2522,79.1339,79.2226,41084.0
2024-10-31 14:35:00,80.41,80.47,80.31,80.35,31273.0,79.2423,79.3014,79.1438,79.1832,31273.0
2024-10-31 14:40:00,80.35,80.37,80.24,80.27,19075.0,79.1832,79.2029,79.0748,79.1043,19075.0
2024-10-31 14:45:00,80.26,80.4,80.25,80.27,54561.0,79.0945,79.2325,79.0846,79.1043,54561.0
2024-10-31 14:50:00,80.25,80.3,80.2,80.26,20579.0,79.0846,79.1339,79.0354,79.0945,20579.0
2024-10-31 14:55:00,80.25,80.28,80.11,80.27,21306.0,79.0846,79.1142,78.9467,79.1043,21306.0
2024-10-31 15:00:00,80.26,80.28,80.14,80.26,14638.0,79.0945,79.1142,78.9762,79.0945,14638.0
2024-10-31 15:05:00,80.25,80.28,80.19,80.28,23222.0,79.0846,79.1142,79.0255,79.1142,23222.0
2024-10-31 15:10:00,80.28,80.3,80.21,80.21,16080.0,79.1142,79.1339,79.0452,79.0452,16080.0
2024-10-31 15:15:00,80.22,80.26,80.14,80.18,27769.0,79.0551,79.0945,78.9762,79.0156,27769.0
2024-10-31 15:20:00,80.18,80.32,80.15,80.26,23988.0,79.0156,79.1536,78.9861,79.0945,23988.0
2024-10-31 15:25:00,80.26,80.33,80.23,80.32,24648.0,79.0945,79.1635,79.0649,79.1536,24648.0
2024-10-31 15:30:00,80.34,80.47,80.22,80.46,45902.0,79.1733,79.3014,79.0551,79.2916,45902.0
2024-10-31 15:35:00,80.46,80.73,80.45,80.72,63934.0,79.2916,79.5577,79.2817,79.5478,63934.0
2024-10-31 15:40:00,80.74,80.82,80.58,80.58,77914.0,79.5675,79.6464,79.4098,79.4098,77914.0
2024-10-31 15:45:00,80.62,80.62,80.3,80.48,39387.0,79.4493,79.4493,79.1339,79.3113,39387.0
2024-10-31 15:50:00,80.5,80.54,80.2,80.29,66185.0,79.331,79.3704,79.0354,79.1241,66185.0
2024-10-31 15:55:00,80.29,80.29,80.01,80.04,195237.0,79.1241,79.1241,78.8481,78.8777,195237.0
2024-11-01 09:30:00,80.57,80.62,80.2,80.37,60452.0,79.4,79.4493,79.0354,79.2029,60452.0
2024-11-01 09:35:00,80.34,81.31,80.32,81.25,54590.0,79.1733,80.1292,79.1536,80.0701,54590.0
2024-11-01 09:40:00,81.25,81.25,80.35,80.48,21952.0,80.0701,80.0701,79.1832,79.3113,21952.0
2024-11-01 09:45:00,80.39,80.43,80.13,80.17,14330.0,79.2226,79.262,78.9664,79.0058,14330.0
2024-11-01 09:50:00,80.21,80.27,80.0,80.08,25424.0,79.0452,79.1043,78.8383,78.9171,25424.0
2024-11-01 09:55:00,80.1,80.33,79.86,79.97,23321.0,78.9368,79.1635,78.7003,78.8087,23321.0
2024-11-01 10:00:00,80.01,80.43,79.99,80.42,17296.0,78.8481,79.262,78.8284,79.2522,17296.0
2024-11-01 10:05:00,80.42,80.74,80.41,80.67,34532.0,79.2522,79.5675,79.2423,79.4985,34532.0
2024-11-01 10:10:00,80.73,80.78,80.59,80.73,13009.0,79.5577,79.6069,79.4197,79.5577,13009.0
2024-11-01 10:15:00,80.73,80.77,80.63,80.73,6533.0,79.5577,79.5971,79.4591,79.5577,6533.0
2024-11-01 10:20:00,80.73,80.88,80.67,80.73,18382.0,79.5577,79.7055,79.4985,79.5577,18382.0
2024-11-01 10:25:00,80.74,80.77,80.62,80.73,9526.0,79.5675,79.5971,79.4493,79.5577,9526.0
2024-11-01 10:30:00,80.76,80.93,80.71,80.78,14281.0,79.5872,79.7548,79.538,79.6069,14281.0
2024-11-01 10:35:00,80.81,80.91,80.77,80.86,14323.0,79.6365,79.735,79.5971,79.6858,14323.0
2024-11-01 10:40:00,80.87,81.02,80.85,80.9,36918.0,79.6956,79.8435,79.6759,79.7252,36918.0
2024-11-01 10:45:00,80.9,80.96,80.8,80.83,18209.0,79.7252,79.7843,79.6266,79.6562,18209.0
2024-11-01 10:50:00,80.85,80.89,80.75,80.88,12156.0,79.6759,79.7153,79.5774,79.7055,12156.0
2024-11-01 10:55:00,80.87,81.41,80.87,81.29,58238.0,79.6956,80.2278,79.6956,80.1095,58238.0
2024-11-01 11:00:00,81.29,81.41,81.24,81.39,20898.0,80.1095,80.2278,80.0603,80.2081,20898.0
2024-11-01 11:05:00,81.39,81.39,80.87,80.94,13554.0,80.2081,80.2081,79.6956,79.7646,13554.0
2024-11-01 11:10:00,80.94,81.07,80.94,81.06,7117.0,79.7646,79.8927,79.7646,79.8829,7117.0
2024-11-01 11:15:00,81.06,81.13,81.03,81.13,10537.0,79.8829,79.9519,79.8533,79.9519,10537.0
2024-11-01 11:20:00,81.15,81.25,81.02,81.12,13056.0,79.9716,80.0701,79.8435,79.942,13056.0
2024-11-01 11:25:00,81.11,81.14,81.0,81.08,9404.0,79.9321,79.9617,79.8237,79.9026,9404.0
2024-11-01 11:30:00,81.07,81.17,81.02,81.09,13418.0,79.8927,79.9913,79.8435,79.9124,13418.0
2024-11-01 11:35:00,81.08,81.19,81.07,81.19,9608.0,79.9026,80.011,79.8927,80.011,9608.0
2024-11-01 11:40:00,81.17,81.23,81.16,81.2,13162.0,79.9913,80.0504,79.9814,80.0208,13162.0
2024-11-01 11:45:00,81.21,81.35,81.12,81.16,25401.0,80.0307,80.1687,79.942,79.9814,25401.0
2024-11-01 11:50:00,81.17,81.17,80.95,80.95,13852.0,79.9913,79.9913,79.7745,79.7745,13852.0
2024-11-01 11:55:00,80.97,80.98,80.89,80.92,10400.0,79.7942,79.804,79.7153,79.7449,10400.0
2024-11-01 12:00:00,80.95,81.02,80.95,80.98,12529.0,79.7745,79.8435,79.7745,79.804,12529.0
2024-11-01 12:05:00,80.98,81.16,80.98,81.14,61161.0,79.804,79.9814,79.804,79.9617,61161.0
2024-11-01 12:10:00,81.16,81.22,81.11,81.12,17424.0,79.9814,80.0405,79.9321,79.942,17424.0
2024-11-01 12:15:00,81.07,81.08,80.95,80.95,7263.0,79.8927,79.9026,79.7745,79.7745,7263.0
2024-11-01 12:20:00,80.97,81.0,80.93,80.96,7074.0,79.7942,79.8237,79.7548,79.7843,7074.0
2024-11-01 12:25:00,80.95,80.95,80.86,80.92,7197.0,79.7745,79.7745,79.6858,79.7449,7197.0
2024-11-01 12:30:00,80.95,81.0,80.93,80.96,7898.0,79.7745,79.8237,79.7548,79.7843,7898.0
2024-11-01 12:35:00,80.97,81.03,80.92,81.01,10339.0,79.7942,79.8533,79.7449,79.8336,10339.0
2024-11-01 12:40:00,81.0,81.0,80.7,80.71,12981.0,79.8237,79.8237,79.5281,79.538,12981.0
2024-11-01 12:45:00,80.73,80.8,80.73,80.79,4845.0,79.5577,79.6266,79.5577,79.6168,4845.0
2024-11-01 12:50:00,80.8,80.83,80.78,80.82,5175.0,79.6266,79.6562,79.6069,79.6464,5175.0
2024-11-01 12:55:00,80.83,80.84,80.77,80.82,10435.0,79.6562,79.6661,79.5971,79.6464,10435.0
2024-11-01 13:00:00,80.84,81.0,80.8,81.0,8664.0,79.6661,79.8237,79.6266,79.8237,8664.0
2024-11-01 13:05:00,80.98,81.0,80.93,80.99,13562.0,79.804,79.8237,79.7548,79.8139,13562.0
2024-11-01 13:10:00,80.99,81.06,80.95,81.05,9528.0,79.8139,79.8829,79.7745,79.873,9528.0
2024-11-01 13:15:00,81.05,81.06,80.98,81.03,14011.0,79.873,79.8829,79.804,79.8533,14011.0
2024-11-01 13:20:00,81.03,81.23,81.01,81.23,43160.0,79.8533,80.0504,79.8336,80.0504,43160.0
2024-11-01 13:25:00,81.23,81.24,81.2,81.23,14799.0,80.0504,80.0603,80.0208,80.0504,14799.0
2024-11-01 13:30:00,81.21,81.23,81.03,81.1,12315.0,80.0307,80.0504,79.8533,79.9223,12315.0
2024-11-01 13:35:00,81.1,81.17,81.06,81.13,36318.0,79.9223,79.9913,79.8829,79.9519,36318.0
2024-11-01 13:40:00,81.13,81.14,81.05,81.08,18683.0,79.9519,79.9617,79.873,79.9026,18683.0
2024-11-01 13:45:00,81.08,81.14,81.07,81.11,36224.0,79.9026,79.9617,79.8927,79.9321,36224.0
2024-11-01 13:50:00,81.11,81.26,81.1,81.2,17254.0,79.9321,80.08,79.9223,80.0208,17254.0
2024-11-01 13:55:00,81.19,81.19,81.09,81.15,4439.0,80.011,80.011,79.9124,79.9716,4439.0
2024-11-01 14:00:00,81.13,81.25,81.12,81.24,11715.0,79.9519,80.0701,79.942,80.0603,11715.0
2024-11-01 14:05:00,81.25,81.27,81.19,81.23,22504.0,80.0701,80.0898,80.011,80.0504,22504.0
2024-11-01 14:10:00,81.24,81.26,81.16,81.21,22578.0,80.0603,80.08,79.9814,80.0307,22578.0
2024-11-01 14:15:00,81.2,81.57,81.2,81.51,51485.0,80.0208,80.3855,80.0208,80.3263,51485.0
2024-11-01 14:20:00,81.5,81.54,81.44,81.54,21029.0,80.3165,80.3559,80.2574,80.3559,21029.0
2024-11-01 14:25:00,81.54,81.54,81.47,81.51,10404.0,80.3559,80.3559,80.2869,80.3263,10404.0
2024-11-01 14:30:00,81.51,81.57,81.47,81.53,26908.0,80.3263,80.3855,80.2869,80.346,26908.0
2024-11-01 14:35:00,81.53,81.67,81.52,81.55,16065.0,80.346,80.484,80.3362,80.3658,16065.0
2024-11-01 14:40:00,81.56,81.6,81.54,81.56,15871.0,80.3756,80.415,80.3559,80.3756,15871.0
2024-11-01 14:45:00,81.56,81.63,81.55,81.62,25351.0,80.3756,80.4446,80.3658,80.4347,25351.0
2024-11-01 14:50:00,81.62,81.79,81.61,81.72,40704.0,80.4347,80.6023,80.4249,80.5333,40704.0
2024-11-01 14:55:00,81.74,81.86,81.72,81.79,18162.0,80.553,80.6713,80.5333,80.6023,18162.0
2024-11-01 15:00:00,81.78,81.8,81.64,81.68,16261.0,80.5924,80.6121,80.4544,80.4939,16261.0
2024-11-01 15:05:00,81.64,81.69,81.63,81.67,18516.0,80.4544,80.5037,80.4446,80.484,18516.0
2024-11-01 15:10:00,81.65,81.67,81.48,81.48,15431.0,80.4643,80.484,80.2968,80.2968,15431.0
2024-11-01 15:15:00,81.46,81.53,81.41,81.51,25489.0,80.2771,80.346,80.2278,80.3263,25489.0
2024-11-01 15:20:00,81.52,81.52,81.43,81.47,22322.0,80.3362,80.3362,80.2475,80.2869,22322.0
2024-11-01 15:25:00,81.45,81.46,81.32,81.32,22420.0,80.2672,80.2771,80.1391,80.1391,22420.0
2024-11-01 15:30:00,81.31,81.57,81.25,81.5,37013.0,80.1292,80.3855,80.0701,80.3165,37013.0
2024-11-01 15:35:00,81.5,81.52,81.29,81.34,77112.0,80.3165,80.3362,80.1095,80.1588,77112.0
2024-11-01 15:40:00,81.34,81.5,81.32,81.47,59341.0,80.1588,80.3165,80.1391,80.2869,59341.0
2024-11-01 15:45:00,81.47,81.54,81.38,81.5,46199.0,80.2869,80.3559,80.1982,80.3165,46199.0
2024-11-01 15:50:00,81.51,81.65,81.44,81.63,80588.0,80.3263,80.4643,80.2574,80.4446,80588.0
2024-11-01 15:55:00,81.61,81.8,81.47,81.7,193050.0,80.4249,80.6121,80.2869,80.5136,193050.0
2024-11-04 09:30:00,82.31,83.86,82.13,83.29,131645.0,81.1147,82.6422,80.9373,82.0805,131645.0
2024-11-04 09:35:00,83.29,83.4,82.9,83.15,80131.0,82.0805,82.1889,81.6962,81.9425,80131.0
2024-11-04 09:40:00,83.12,83.47,83.06,83.34,44830.0,81.913,82.2579,81.8538,82.1298,44830.0
2024-11-04 09:45:00,83.35,83.64,83.31,83.44,46564.0,82.1396,82.4254,82.1002,82.2283,46564.0
2024-11-04 09:50:00,83.42,84.09,83.37,84.05,91241.0,82.2086,82.8689,82.1593,82.8295,91241.0
2024-11-04 09:55:00,84.02,84.39,83.9,84.2,68886.0,82.7999,83.1645,82.6816,82.9773,68886.0
2024-11-04 10:00:00,84.15,84.32,83.99,84.15,54230.0,82.928,83.0955,82.7703,82.928,54230.0
2024-11-04 10:05:00,84.09,84.38,84.07,84.31,25016.0,82.8689,83.1547,82.8492,83.0857,25016.0
2024-11-04 10:10:00,84.3,84.37,84.1,84.28,33957.0,83.0758,83.1448,82.8787,83.0561,33957.0
2024-11-04 10:15:00,84.28,84.3,83.85,84.11,38321.0,83.0561,83.0758,82.6324,82.8886,38321.0
2024-11-04 10:20:00,84.09,84.16,83.68,83.85,24313.0,82.8689,82.9379,82.4648,82.6324,24313.0
2024-11-04 10:25:00,83.87,84.02,83.64,83.64,22719.0,82.6521,82.7999,82.4254,82.4254,22719.0
2024-11-04 10:30:00,83.61,83.66,83.32,83.39,19722.0,82.3958,82.4451,82.1101,82.179,19722.0
2024-11-04 10:35:00,83.41,83.66,83.34,83.64,17639.0,82.1987,82.4451,82.1298,82.4254,17639.0
2024-11-04 10:40:00,83.61,83.65,83.48,83.55,16499.0,82.3958,82.4353,82.2677,82.3367,16499.0
2024-11-04 10:45:00,83.59,83.6,83.41,83.52,21357.0,82.3761,82.386,82.1987,82.3071,21357.0
2024-11-04 10:50:00,83.55,83.55,83.16,83.25,27722.0,82.3367,82.3367,81.9524,82.0411,27722.0
2024-11-04 10:55:00,83.25,83.28,82.9,83.05,16219.0,82.0411,82.0706,81.6962,81.844,16219.0
2024-11-04 11:00:00,83.06,83.07,82.55,82.55,32474.0,81.8538,81.8637,81.3512,81.3512,32474.0
2024-11-04 11:05:00,82.54,82.7,82.47,82.6,16909.0,81.3414,81.4991,81.2724,81.4005,16909.0
2024-11-04 11:10:00,82.6,82.66,82.45,82.51,14346.0,81.4005,81.4596,81.2527,81.3118,14346.0
2024-11-04 11:15:00,82.51,82.6,82.39,82.41,23771.0,81.3118,81.4005,81.1936,81.2133,23771.0
2024-11-04 11:20:00,82.39,82.39,82.26,82.27,13079.0,81.1936,81.1936,81.0654,81.0753,13079.0
2024-11-04 11:25:00,82.3,82.3,82.18,82.25,12308.0,81.1049,81.1049,80.9866,81.0556,12308.0
2024-11-04 11:30:00,82.26,82.28,82.17,82.23,13892.0,81.0654,81.0852,80.9768,81.0359,13892.0
2024-11-04 11:35:00,82.26,82.29,82.21,82.26,5550.0,81.0654,81.095,81.0162,81.0654,5550.0
2024-11-04 11:40:00,82.26,82.32,82.12,82.22,25021.0,81.0654,81.1246,80.9275,81.026,25021.0
2024-11-04 11:45:00,82.18,82.24,82.14,82.23,5861.0,80.9866,81.0457,80.9472,81.0359,5861.0
2024-11-04 11:50:00,82.21,82.56,82.19,82.53,18849.0,81.0162,81.3611,80.9965,81.3315,18849.0
2024-11-04 11:55:00,82.53,82.62,82.47,82.6,38761.0,81.3315,81.4202,81.2724,81.4005,38761.0
2024-11-04 12:00:00,82.59,82.64,82.43,82.44,22811.0,81.3907,81.4399,81.233,81.2428,22811.0
2024-11-04 12:05:00,82.46,82.47,82.38,82.4,15234.0,81.2625,81.2724,81.1837,81.2034,15234.0
2024-11-04 12:10:00,82.4,82.56,82.37,82.55,21309.0,81.2034,81.3611,81.1738,81.3512,21309.0
2024-11-04 12:15:00,82.55,82.55,82.45,82.45,16876.0,81.3512,81.3512,81.2527,81.2527,16876.0
2024-11-04 12:20:00,82.48,82.8,82.48,82.73,21884.0,81.2822,81.5976,81.2822,81.5286,21884.0
2024-11-04 12:25:00,82.75,82.89,82.7,82.77,31877.0,81.5483,81.6863,81.4991,81.568,31877.0
2024-11-04 12:30:00,82.79,82.8,82.54,82.59,18856.0,81.5877,81.5976,81.3414,81.3907,18856.0
2024-11-04 12:35:00,82.63,82.75,82.57,82.73,30118.0,81.4301,81.5483,81.3709,81.5286,30118.0
2024-11-04 12:40:00,82.7,82.76,82.43,82.45,26910.0,81.4991,81.5582,81.233,81.2527,26910.0
2024-11-04 12:45:00,82.46,82.58,82.37,82.56,8049.0,81.2625,81.3808,81.1738,81.3611,8049.0
2024-11-04 12:50:00,82.57,82.57,82.38,82.41,12528.0,81.3709,81.3709,81.1837,81.2133,12528.0
2024-11-04 12:55:00,82.4,82.48,82.39,82.42,9016.0,81.2034,81.2822,81.1936,81.2231,9016.0
2024-11-04 13:00:00,82.42,82.44,82.2,82.2,8534.0,81.2231,81.2428,81.0063,81.0063,8534.0
2024-11-04 13:05:00,82.21,82.34,82.13,82.34,109887.0,81.0162,81.1443,80.9373,81.1443,109887.0
2024-11-04 13:10:00,82.33,82.6,82.33,82.54,18640.0,81.1344,81.4005,81.1344,81.3414,18640.0
2024-11-04 13:15:00,82.55,82.59,82.35,82.37,18312.0,81.3512,81.3907,81.1541,81.1738,18312.0
2024-11-04 13:20:00,82.36,82.53,82.35,82.5,15006.0,81.164,81.3315,81.1541,81.302,15006.0
2024-11-04 13:25:00,82.53,82.59,82.42,82.43,34734.0,81.3315,81.3907,81.2231,81.233,34734.0
2024-11-04 13:30:00,82.44,82.54,82.43,82.47,16566.0,81.2428,81.3414,81.233,81.2724,16566.0
2024-11-04 13:35:00,82.48,82.52,82.37,82.47,16909.0,81.2822,81.3217,81.1738,81.2724,16909.0
2024-11-04 13:40:00,82.45,82.6,82.43,82.58,38568.0,81.2527,81.4005,81.233,81.3808,38568.0
2024-11-04 13:45:00,82.6,82.61,82.54,82.59,59585.0,81.4005,81.4104,81.3414,81.3907,59585.0
2024-11-04 13:50:00,82.59,82.77,82.58,82.77,45702.0,81.3907,81.568,81.3808,81.568,45702.0
2024-11-04 13:55:00,82.77,82.84,82.66,82.69,17817.0,81.568,81.637,81.4596,81.4892,17817.0
2024-11-04 14:00:00,82.7,82.7,82.61,82.65,19549.0,81.4991,81.4991,81.4104,81.4498,19549.0
2024-11-04 14:05:00,82.66,82.67,82.5,82.53,19531.0,81.4596,81.4695,81.302,81.3315,19531.0
2024-11-04 14:10:00,82.53,82.59,82.44,82.49,37810.0,81.3315,81.3907,81.2428,81.2921,37810.0
2024-11-04 14:15:00,82.49,82.55,82.35,82.39,62363.0,81.2921,81.3512,81.1541,81.1936,62363.0
2024-11-04 14:20:00,82.39,82.45,82.38,82.42,67643.0,81.1936,81.2527,81.1837,81.2231,67643.0
2024-11-04 14:25:00,82.42,82.42,82.22,82.25,30795.0,81.2231,81.2231,81.026,81.0556,30795.0
2024-11-04 14:30:00,82.24,82.41,82.21,82.33,52070.0,81.0457,81.2133,81.0162,81.1344,52070.0
2024-11-04 14:35:00,82.33,82.33,82.22,82.25,14260.0,81.1344,81.1344,81.026,81.0556,14260.0
2024-11-04 14:40:00,82.26,82.26,81.98,82.02,46099.0,81.0654,81.0654,80.7895,80.8289,46099.0
2024-11-04 14:45:00,82.02,82.04,81.9,81.91,30279.0,80.8289,80.8486,80.7107,80.7205,30279.0
2024-11-04 14:50:00,81.93,81.97,81.76,81.95,20836.0,80.7402,80.7797,80.5727,80.7599,20836.0
2024-11-04 14:55:00,81.95,82.03,81.88,81.88,9157.0,80.7599,80.8388,80.691,80.691,9157.0
2024-11-04 15:00:00,81.88,82.01,81.85,82.01,13093.0,80.691,80.8191,80.6614,80.8191,13093.0
2024-11-04 15:05:00,82.01,82.03,81.9,81.97,11363.0,80.8191,80.8388,80.7107,80.7797,11363.0
2024-11-04 15:10:00,81.97,82.05,81.86,82.02,26364.0,80.7797,80.8585,80.6713,80.8289,26364.0
2024-11-04 15:15:00,82.02,82.2,82.02,82.06,57021.0,80.8289,81.0063,80.8289,80.8683,57021.0
2024-11-04 15:20:00,82.04,82.08,81.98,82.03,43235.0,80.8486,80.8881,80.7895,80.8388,43235.0
2024-11-04 15:25:00,82.03,82.26,82.01,82.26,43852.0,80.8388,81.0654,80.8191,81.0654,43852.0
2024-11-04 15:30:00,82.28,82.28,82.04,82.16,38470.0,81.0852,81.0852,80.8486,80.9669,38470.0
2024-11-04 15:35:00,82.14,82.28,82.09,82.24,33778.0,80.9472,81.0852,80.8979,81.0457,33778.0
2024-11-04 15:40:00,82.24,82.55,82.23,82.31,59689.0,81.0457,81.3512,81.0359,81.1147,59689.0
2024-11-04 15:45:00,82.31,82.39,82.12,82.14,56103.0,81.1147,81.1936,80.9275,80.9472,56103.0
2024-11-04 15:50:00,82.13,82.22,82.12,82.16,69706.0,80.9373,81.026,80.9275,80.9669,69706.0
2024-11-04 15:55:00,82.14,82.14,81.95,81.99,249797.0,80.9472,80.9472,80.7599,80.7994,249797.0
2024-11-05 09:30:00,82.01,82.04,81.11,81.29,134317.0,80.8191,80.8486,79.9321,80.1095,134317.0
2024-11-05 09:35:00,81.25,81.31,80.67,81.0,27559.0,80.0701,80.1292,79.4985,79.8237,27559.0
2024-11-05 09:40:00,81.02,81.31,80.83,81.3,63059.0,79.8435,80.1292,79.6562,80.1194,63059.0
2024-11-05 09:45:00,81.28,81.29,80.99,81.2,35638.0,80.0997,80.1095,79.8139,80.0208,35638.0
2024-11-05 09:50:00,81.19,81.19,80.8,81.03,30794.0,80.011,80.011,79.6266,79.8533,30794.0
2024-11-05 09:55:00,80.9,81.06,80.85,81.01,38531.0,79.7252,79.8829,79.6759,79.8336,38531.0
2024-11-05 10:00:00,81.02,81.18,80.82,80.96,64379.0,79.8435,80.0011,79.6464,79.7843,64379.0
2024-11-05 10:05:00,81.01,81.15,80.95,81.1,48844.0,79.8336,79.9716,79.7745,79.9223,48844.0
2024-11-05 10:10:00,81.11,81.18,80.99,81.03,28423.0,79.9321,80.0011,79.8139,79.8533,28423.0
2024-11-05 10:15:00,81.04,81.07,80.86,80.95,22584.0,79.8632,79.8927,79.6858,79.7745,22584.0
2024-11-05 10:20:00,80.95,81.16,80.82,81.16,53976.0,79.7745,79.9814,79.6464,79.9814,53976.0
2024-11-05 10:25:00,81.14,81.38,81.13,81.17,21235.0,79.9617,80.1982,79.9519,79.9913,21235.0
2024-11-05 10:30:00,81.2,81.23,80.96,81.12,21450.0,80.0208,80.0504,79.7843,79.942,21450.0
2024-11-05 10:35:00,81.1,81.25,81.1,81.25,9536.0,79.9223,80.0701,79.9223,80.0701,9536.0
2024-11-05 10:40:00,81.24,81.34,81.15,81.34,20550.0,80.0603,80.1588,79.9716,80.1588,20550.0
2024-11-05 10:45:00,81.34,81.51,81.3,81.31,34556.0,80.1588,80.3263,80.1194,80.1292,34556.0
2024-11-05 10:50:00,81.33,81.36,81.13,81.13,12937.0,80.1489,80.1785,79.9519,79.9519,12937.0
2024-11-05 10:55:00,81.13,81.26,81.07,81.09,22249.0,79.9519,80.08,79.8927,79.9124,22249.0
2024-11-05 11:00:00,81.1,81.18,81.01,81.06,27747.0,79.9223,80.0011,79.8336,79.8829,27747.0
2024-11-05 11:05:00,81.06,81.17,81.03,81.03,12572.0,79.8829,79.9913,79.8533,79.8533,12572.0
2024-11-05 11:10:00,81.03,81.26,81.03,81.11,31606.0,79.8533,80.08,79.8533,79.9321,31606.0
2024-11-05 11:15:00,81.09,81.25,81.07,81.18,23061.0,79.9124,80.0701,79.8927,80.0011,23061.0
2024-11-05 11:20:00,81.2,81.32,81.16,81.26,20907.0,80.0208,80.1391,79.9814,80.08,20907.0
2024-11-05 11:25:00,81.25,81.36,81.13,81.16,27699.0,80.0701,80.1785,79.9519,79.9814,27699.0
2024-11-05 11:30:00,81.14,81.33,81.13,81.29,34158.0,79.9617,80.1489,79.9519,80.1095,34158.0
2024-11-05 11:35:00,81.29,81.52,81.26,81.52,26194.0,80.1095,80.3362,80.08,80.3362,26194.0
2024-11-05 11:40:00,81.52,81.53,81.24,81.26,31350.0,80.3362,80.346,80.0603,80.08,31350.0
2024-11-05 11:45:00,81.26,81.46,81.26,81.44,19968.0,80.08,80.2771,80.08,80.2574,19968.0
2024-11-05 11:50:00,81.43,81.47,81.38,81.43,20636.0,80.2475,80.2869,80.1982,80.2475,20636.0
2024-11-05 11:55:00,81.43,81.65,81.37,81.65,36874.0,80.2475,80.4643,80.1884,80.4643,36874.0
2024-11-05 12:00:00,81.65,81.7,81.5,81.61,30829.0,80.4643,80.5136,80.3165,80.4249,30829.0
2024-11-05 12:05:00,81.61,81.64,81.53,81.61,41051.0,80.4249,80.4544,80.346,80.4249,41051.0
2024-11-05 12:10:00,81.61,81.63,81.49,81.56,20474.0,80.4249,80.4446,80.3066,80.3756,20474.0
2024-11-05 12:15:00,81.56,81.64,81.48,81.57,33478.0,80.3756,80.4544,80.2968,80.3855,33478.0
2024-11-05 12:20:00,81.56,81.65,81.55,81.59,24098.0,80.3756,80.4643,80.3658,80.4052,24098.0
2024-11-05 12:25:00,81.59,81.59,81.43,81.47,29273.0,80.4052,80.4052,80.2475,80.2869,29273.0
2024-11-05 12:30:00,81.48,81.56,81.43,81.48,41200.0,80.2968,80.3756,80.2475,80.2968,41200.0
2024-11-05 12:35:00,81.47,81.57,81.44,81.54,26025.0,80.2869,80.3855,80.2574,80.3559,26025.0
2024-11-05 12:40:00,81.55,81.93,81.54,81.84,39861.0,80.3658,80.7402,80.3559,80.6515,39861.0
2024-11-05 12:45:00,81.85,81.98,81.8,81.91,60356.0,80.6614,80.7895,80.6121,80.7205,60356.0
2024-11-05 12:50:00,81.91,81.92,81.81,81.88,12136.0,80.7205,80.7304,80.622,80.691,12136.0
2024-11-05 12:55:00,81.9,81.94,81.82,81.85,18679.0,80.7107,80.7501,80.6318,80.6614,18679.0
2024-11-05 13:00:00,81.85,81.86,81.77,81.83,9079.0,80.6614,80.6713,80.5826,80.6417,9079.0
2024-11-05 13:05:00,81.85,81.87,81.73,81.73,20259.0,80.6614,80.6811,80.5431,80.5431,20259.0
2024-11-05 13:10:00,81.69,81.7,81.6,81.62,43115.0,80.5037,80.5136,80.415,80.4347,43115.0
2024-11-05 13:15:00,81.63,81.75,81.58,81.61,36099.0,80.4446,80.5629,80.3953,80.4249,36099.0
2024-11-05 13:20:00,81.6,81.6,81.49,81.57,38068.0,80.415,80.415,80.3066,80.3855,38068.0
2024-11-05 13:25:00,81.58,81.61,81.47,81.51,31776.0,80.3953,80.4249,80.2869,80.3263,31776.0
2024-11-05 13:30:00,81.52,81.52,81.39,81.47,34460.0,80.3362,80.3362,80.2081,80.2869,34460.0
2024-11-05 13:35:00,81.47,81.5,81.34,81.5,47788.0,80.2869,80.3165,80.1588,80.3165,47788.0
2024-11-05 13:40:00,81.52,81.59,81.49,81.53,23433.0,80.3362,80.4052,80.3066,80.346,23433.0
2024-11-05 13:45:00,81.53,81.55,81.36,81.36,50211.0,80.346,80.3658,80.1785,80.1785,50211.0
2024-11-05 13:50:00,81.36,81.44,81.3,81.44,50139.0,80.1785,80.2574,80.1194,80.2574,50139.0
2024-11-05 13:55:00,81.42,81.43,81.23,81.35,55517.0,80.2376,80.2475,80.0504,80.1687,55517.0
2024-11-05 14:00:00,81.34,81.4,81.27,81.36,36992.0,80.1588,80.2179,80.0898,80.1785,36992.0
2024-11-05 14:05:00,81.35,81.41,81.33,81.35,19478.0,80.1687,80.2278,80.1489,80.1687,19478.0
2024-11-05 14:10:00,81.34,81.6,81.33,81.52,97330.0,80.1588,80.415,80.1489,80.3362,97330.0
2024-11-05 14:15:00,81.5,81.7,81.43,81.7,9298.0,80.3165,80.5136,80.2475,80.5136,9298.0
2024-11-05 14:20:00,81.67,81.67,81.47,81.49,16549.0,80.484,80.484,80.2869,80.3066,16549.0
2024-11-05 14:25:00,81.51,81.51,81.34,81.34,37174.0,80.3263,80.3263,80.1588,80.1588,37174.0
2024-11-05 14:30:00,81.37,81.4,81.29,81.38,17811.0,80.1884,80.2179,80.1095,80.1982,17811.0
2024-11-05 14:35:00,81.38,81.4,81.23,81.31,30104.0,80.1982,80.2179,80.0504,80.1292,30104.0
2024-11-05 14:40:00,81.31,81.31,81.14,81.18,72633.0,80.1292,80.1292,79.9617,80.0011,72633.0
2024-11-05 14:45:00,81.18,81.18,81.08,81.08,111137.0,80.0011,80.0011,79.9026,79.9026,111137.0
2024-11-05 14:50:00,81.08,81.15,81.06,81.07,87767.0,79.9026,79.9716,79.8829,79.8927,87767.0
2024-11-05 14:55:00,81.07,81.1,81.03,81.06,36684.0,79.8927,79.9223,79.8533,79.8829,36684.0
2024-11-05 15:00:00,81.06,81.39,81.05,81.25,84706.0,79.8829,80.2081,79.873,80.0701,84706.0
2024-11-05 15:05:00,81.25,81.69,81.24,81.69,42112.0,80.0701,80.5037,80.0603,80.5037,42112.0
2024-11-05 15:10:00,81.69,81.93,81.59,81.88,20530.0,80.5037,80.7402,80.4052,80.691,20530.0
2024-11-05 15:15:00,81.86,81.9,81.78,81.88,15992.0,80.6713,80.7107,80.5924,80.691,15992.0
2024-11-05 15:20:00,81.87,81.88,81.73,81.78,15271.0,80.6811,80.691,80.5431,80.5924,15271.0
2024-11-05 15:25:00,81.77,81.84,81.74,81.79,11387.0,80.5826,80.6515,80.553,80.6023,11387.0
2024-11-05 15:30:00,81.77,81.77,81.66,81.67,18724.0,80.5826,80.5826,80.4742,80.484,18724.0
2024-11-05 15:35:00,81.66,81.85,81.64,81.83,30052.0,80.4742,80.6614,80.4544,80.6417,30052.0
2024-11-05 15:40:00,81.81,81.82,81.55,81.59,61267.0,80.622,80.6318,80.3658,80.4052,61267.0
2024-11-05 15:45:00,81.59,81.7,81.45,81.52,92042.0,80.4052,80.5136,80.2672,80.3362,92042.0
2024-11-05 15:50:00,81.56,81.73,81.49,81.67,77233.0,80.3756,80.5431,80.3066,80.484,77233.0
2024-11-05 15:55:00,81.67,81.68,81.4,81.61,255487.0,80.484,80.4939,80.2179,80.4249,255487.0
2024-11-06 09:30:00,80.3,80.75,80.3,80.51,19861.0,79.1339,79.5774,79.1339,79.3409,19861.0
2024-11-06 09:35:00,80.51,80.63,79.58,80.03,164773.0,79.3409,79.4591,78.4244,78.8678,164773.0
2024-11-06 09:40:00,80.04,80.04,78.66,78.84,152089.0,78.8777,78.8777,77.5177,77.6951,152089.0
2024-11-06 09:45:00,78.81,78.84,77.8,77.96,219798.0,77.6655,77.6951,76.6702,76.8279,219798.0
2024-11-06 09:50:00,77.93,78.76,77.66,78.61,229489.0,76.7983,77.6163,76.5322,77.4684,229489.0
2024-11-06 09:55:00,78.61,79.15,78.58,78.69,88089.0,77.4684,78.0006,77.4389,77.5473,88089.0
2024-11-06 10:00:00,78.73,79.17,78.52,78.52,37769.0,77.5867,78.0203,77.3798,77.3798,37769.0
2024-11-06 10:05:00,78.53,78.88,78.51,78.86,44106.0,77.3896,77.7345,77.3699,77.7148,44106.0
2024-11-06 10:10:00,78.83,79.09,78.53,78.64,43684.0,77.6853,77.9415,77.3896,77.498,43684.0
2024-11-06 10:15:00,78.64,78.8,78.3,78.54,61328.0,77.498,77.6557,77.163,77.3995,61328.0
2024-11-06 10:20:00,78.54,78.76,78.37,78.7,40635.0,77.3995,77.6163,77.2319,77.5571,40635.0
2024-11-06 10:25:00,78.65,78.88,78.41,78.44,41646.0,77.5079,77.7345,77.2714,77.3009,41646.0
2024-11-06 10:30:00,78.44,78.46,78.1,78.46,31243.0,77.3009,77.3206,76.9659,77.3206,31243.0
2024-11-06 10:35:00,78.42,78.56,78.08,78.18,35366.0,77.2812,77.4192,76.9461,77.0447,35366.0
2024-11-06 10:40:00,78.15,78.32,78.01,78.2,33247.0,77.0151,77.1827,76.8772,77.0644,33247.0
2024-11-06 10:45:00,78.15,78.16,77.93,77.95,59827.0,77.0151,77.025,76.7983,76.818,59827.0
2024-11-06 10:50:00,77.93,77.99,77.6,77.67,67421.0,76.7983,76.8575,76.4731,76.5421,67421.0
2024-11-06 10:55:00,77.72,77.72,77.25,77.48,80118.0,76.5914,76.5914,76.1282,76.3549,80118.0
2024-11-06 11:00:00,77.47,77.63,77.46,77.51,56676.0,76.345,76.5027,76.3351,76.3844,56676.0
2024-11-06 11:05:00,77.51,77.58,77.47,77.54,30207.0,76.3844,76.4534,76.345,76.414,30207.0
2024-11-06 11:10:00,77.52,78.01,77.4,77.75,58085.0,76.3943,76.8772,76.276,76.6209,58085.0
2024-11-06 11:15:00,77.66,77.81,77.62,77.74,60937.0,76.5322,76.6801,76.4928,76.6111,60937.0
2024-11-06 11:20:00,77.75,77.82,77.52,77.81,96654.0,76.6209,76.6899,76.3943,76.6801,96654.0
2024-11-06 11:25:00,77.81,77.92,77.7,77.73,65683.0,76.6801,76.7885,76.5717,76.6012,65683.0
2024-11-06 11:30:00,77.69,77.98,77.63,77.98,171095.0,76.5618,76.8476,76.5027,76.8476,171095.0
2024-11-06 11:35:00,77.97,77.99,77.55,77.8,62680.0,76.8377,76.8575,76.4238,76.6702,62680.0
2024-11-06 11:40:00,77.84,77.9,77.6,77.72,45441.0,76.7096,76.7688,76.4731,76.5914,45441.0
2024-11-06 11:45:00,77.72,78.27,77.71,78.17,40624.0,76.5914,77.1334,76.5815,77.0348,40624.0
2024-11-06 11:50:00,78.2,78.27,77.95,78.0,36488.0,77.0644,77.1334,76.818,76.8673,36488.0
2024-11-06 11:55:00,78.01,78.15,77.94,78.06,37159.0,76.8772,77.0151,76.8082,76.9264,37159.0
2024-11-06 12:00:00,78.03,78.09,77.92,77.95,17107.0,76.8969,76.956,76.7885,76.818,17107.0
2024-11-06 12:05:00,77.95,78.1,77.91,78.07,28380.0,76.818,76.9659,76.7786,76.9363,28380.0
2024-11-06 12:10:00,78.06,78.14,78.01,78.1,42516.0,76.9264,77.0053,76.8772,76.9659,42516.0
2024-11-06 12:15:00,78.13,78.18,78.0,78.08,62148.0,76.9954,77.0447,76.8673,76.9461,62148.0
2024-11-06 12:20:00,78.06,78.13,77.97,78.01,32332.0,76.9264,76.9954,76.8377,76.8772,32332.0
2024-11-06 12:25:00,78.0,78.04,77.95,77.98,29480.0,76.8673,76.9067,76.818,76.8476,29480.0
2024-11-06 12:30:00,77.96,78.03,77.85,77.86,41801.0,76.8279,76.8969,76.7195,76.7293,41801.0
2024-11-06 12:35:00,77.86,77.95,77.75,77.95,26267.0,76.7293,76.818,76.6209,76.818,26267.0
2024-11-06 12:40:00,77.96,77.96,77.77,77.78,19311.0,76.8279,76.8279,76.6406,76.6505,19311.0
2024-11-06 12:45:00,77.76,77.91,77.6,77.88,24919.0,76.6308,76.7786,76.4731,76.749,24919.0
2024-11-06 12:50:00,77.85,77.88,77.7,77.88,14288.0,76.7195,76.749,76.5717,76.749,14288.0
2024-11-06 12:55:00,77.87,78.04,77.8,77.89,19209.0,76.7392,76.9067,76.6702,76.7589,19209.0
2024-11-06 13:00:00,77.89,77.93,77.5,77.61,28796.0,76.7589,76.7983,76.3746,76.483,28796.0
2024-11-06 13:05:00,77.61,77.64,77.52,77.55,14469.0,76.483,76.5125,76.3943,76.4238,14469.0
2024-11-06 13:10:00,77.55,77.87,77.55,77.79,15121.0,76.4238,76.7392,76.4238,76.6604,15121.0
2024-11-06 13:15:00,77.87,77.99,77.85,77.98,18681.0,76.7392,76.8575,76.7195,76.8476,18681.0
2024-11-06 13:20:00,77.97,78.01,77.64,77.66,21825.0,76.8377,76.8772,76.5125,76.5322,21825.0
2024-11-06 13:25:00,77.66,77.77,77.63,77.75,29833.0,76.5322,76.6406,76.5027,76.6209,29833.0
2024-11-06 13:30:00,77.72,77.77,77.68,77.75,15098.0,76.5914,76.6406,76.552,76.6209,15098.0
2024-11-06 13:35:00,77.75,77.75,77.6,77.74,28150.0,76.6209,76.6209,76.4731,76.6111,28150.0
2024-11-06 13:40:00,77.74,77.77,77.62,77.63,29585.0,76.6111,76.6406,76.4928,76.5027,29585.0
2024-11-06 13:45:00,77.63,77.65,77.47,77.52,42786.0,76.5027,76.5224,76.345,76.3943,42786.0
2024-11-06 13:50:00,77.52,77.61,77.47,77.61,38799.0,76.3943,76.483,76.345,76.483,38799.0
2024-11-06 13:55:00,77.59,77.65,77.48,77.48,26351.0,76.4633,76.5224,76.3549,76.3549,26351.0
2024-11-06 14:00:00,77.5,77.58,77.46,77.48,33642.0,76.3746,76.4534,76.3351,76.3549,33642.0
2024-11-06 14:05:00,77.48,77.58,77.45,77.53,39534.0,76.3549,76.4534,76.3253,76.4041,39534.0
2024-11-06 14:10:00,77.56,77.67,77.52,77.63,51062.0,76.4337,76.5421,76.3943,76.5027,51062.0
2024-11-06 14:15:00,77.63,77.63,77.54,77.54,22492.0,76.5027,76.5027,76.414,76.414,22492.0
2024-11-06 14:20:00,77.55,77.69,77.53,77.57,16641.0,76.4238,76.5618,76.4041,76.4436,16641.0
2024-11-06 14:25:00,77.62,77.65,77.54,77.56,21097.0,76.4928,76.5224,76.414,76.4337,21097.0
2024-11-06 14:30:00,77.58,77.63,77.52,77.56,27958.0,76.4534,76.5027,76.3943,76.4337,27958.0
2024-11-06 14:35:00,77.56,77.63,77.52,77.56,35861.0,76.4337,76.5027,76.3943,76.4337,35861.0
2024-11-06 14:40:00,77.58,77.6,77.45,77.53,55848.0,76.4534,76.4731,76.3253,76.4041,55848.0
2024-11-06 14:45:00,77.51,77.62,77.51,77.55,27504.0,76.3844,76.4928,76.3844,76.4238,27504.0
2024-11-06 14:50:00,77.55,77.58,77.46,77.53,32535.0,76.4238,76.4534,76.3351,76.4041,32535.0
2024-11-06 14:55:00,77.53,77.62,77.5,77.55,36201.0,76.4041,76.4928,76.3746,76.4238,36201.0
2024-11-06 15:00:00,77.56,77.58,77.34,77.38,45483.0,76.4337,76.4534,76.2169,76.2563,45483.0
2024-11-06 15:05:00,77.38,77.4,77.22,77.25,53195.0,76.2563,76.276,76.0986,76.1282,53195.0
2024-11-06 15:10:00,77.25,77.8,77.22,77.61,76307.0,76.1282,76.6702,76.0986,76.483,76307.0
2024-11-06 15:15:00,77.65,77.72,77.58,77.62,26832.0,76.5224,76.5914,76.4534,76.4928,26832.0
2024-11-06 15:20:00,77.62,77.81,77.6,77.8,20430.0,76.4928,76.6801,76.4731,76.6702,20430.0
2024-11-06 15:25:00,77.83,77.83,77.74,77.83,29287.0,76.6998,76.6998,76.6111,76.6998,29287.0
2024-11-06 15:30:00,77.83,77.87,77.75,77.77,40433.0,76.6998,76.7392,76.6209,76.6406,40433.0
2024-11-06 15:35:00,77.76,77.86,77.59,77.63,38608.0,76.6308,76.7293,76.4633,76.5027,38608.0
2024-11-06 15:40:00,77.63,77.8,77.62,77.79,54542.0,76.5027,76.6702,76.4928,76.6604,54542.0
2024-11-06 15:45:00,77.77,77.96,77.74,77.87,70106.0,76.6406,76.8279,76.6111,76.7392,70106.0
2024-11-06 15:50:00,77.87,77.9,77.61,77.63,94657.0,76.7392,76.7688,76.483,76.5027,94657.0
2024-11-06 15:55:00,77.63,77.64,77.39,77.4,350618.0,76.5027,76.5125,76.2662,76.276,350618.0
2024-11-07 09:30:00,78.41,78.5,78.13,78.29,6381.0,77.2714,77.36,76.9954,77.1531,6381.0
2024-11-07 09:35:00,78.35,78.94,78.28,78.76,137915.0,77.2122,77.7937,77.1432,77.6163,137915.0
2024-11-07 09:40:00,78.77,79.1,78.73,78.86,50490.0,77.6261,77.9513,77.5867,77.7148,50490.0
2024-11-07 09:45:00,78.81,78.93,78.63,78.81,17335.0,77.6655,77.7838,77.4882,77.6655,17335.0
2024-11-07 09:50:00,78.79,78.97,78.75,78.83,41569.0,77.6458,77.8232,77.6064,77.6853,41569.0
2024-11-07 09:55:00,78.9,79.2,78.71,78.94,54154.0,77.7542,78.0499,77.567,77.7937,54154.0
2024-11-07 10:00:00,78.95,79.05,78.71,78.72,47918.0,77.8035,77.9021,77.567,77.5769,47918.0
2024-11-07 10:05:00,78.7,78.72,78.5,78.71,12094.0,77.5571,77.5769,77.36,77.567,12094.0
2024-11-07 10:10:00,78.71,78.77,78.09,78.17,31161.0,77.567,77.6261,76.956,77.0348,31161.0
2024-11-07 10:15:00,78.13,78.33,78.0,78.16,17806.0,76.9954,77.1925,76.8673,77.025,17806.0
2024-11-07 10:20:00,78.2,78.26,78.12,78.21,39397.0,77.0644,77.1235,76.9856,77.0743,39397.0
2024-11-07 10:25:00,78.19,78.48,78.16,78.44,17918.0,77.0545,77.3403,77.025,77.3009,17918.0
2024-11-07 10:30:00,78.44,78.59,78.37,78.52,24127.0,77.3009,77.4487,77.2319,77.3798,24127.0
2024-11-07 10:35:00,78.52,78.67,78.38,78.63,15495.0,77.3798,77.5276,77.2418,77.4882,15495.0
2024-11-07 10:40:00,78.63,78.79,78.6,78.69,16742.0,77.4882,77.6458,77.4586,77.5473,16742.0
2024-11-07 10:45:00,78.65,78.73,78.58,78.61,15041.0,77.5079,77.5867,77.4389,77.4684,15041.0
2024-11-07 10:50:00,78.61,78.87,78.55,78.83,25251.0,77.4684,77.7247,77.4093,77.6853,25251.0
2024-11-07 10:55:00,78.84,78.86,78.68,78.81,29815.0,77.6951,77.7148,77.5374,77.6655,29815.0
2024-11-07 11:00:00,78.8,78.88,78.74,78.8,14213.0,77.6557,77.7345,77.5966,77.6557,14213.0
2024-11-07 11:05:00,78.8,78.93,78.72,78.88,41607.0,77.6557,77.7838,77.5769,77.7345,41607.0
2024-11-07 11:10:00,78.89,78.89,78.5,78.72,20292.0,77.7444,77.7444,77.36,77.5769,20292.0
2024-11-07 11:15:00,78.73,79.04,78.71,79.02,46984.0,77.5867,77.8922,77.567,77.8725,46984.0
2024-11-07 11:20:00,79.02,79.42,79.0,79.37,50261.0,77.8725,78.2667,77.8528,78.2174,50261.0
2024-11-07 11:25:00,79.37,79.37,79.04,79.05,13716.0,78.2174,78.2174,77.8922,77.9021,13716.0
2024-11-07 11:30:00,79.07,79.11,78.98,79.05,18137.0,77.9218,77.9612,77.8331,77.9021,18137.0
2024-11-07 11:35:00,79.06,79.1,78.86,78.89,12051.0,77.9119,77.9513,77.7148,77.7444,12051.0
2024-11-07 11:40:00,78.92,79.01,78.82,78.94,22038.0,77.7739,77.8626,77.6754,77.7937,22038.0
2024-11-07 11:45:00,78.95,79.03,78.9,78.99,52751.0,77.8035,77.8823,77.7542,77.8429,52751.0
2024-11-07 11:50:00,79.01,79.08,78.94,79.05,17346.0,77.8626,77.9316,77.7937,77.9021,17346.0
2024-11-07 11:55:00,79.06,79.25,79.04,79.14,21877.0,77.9119,78.0992,77.8922,77.9908,21877.0
2024-11-07 12:00:00,79.12,79.17,79.07,79.14,12013.0,77.971,78.0203,77.9218,77.9908,12013.0
2024-11-07 12:05:00,79.13,79.25,79.13,79.21,13267.0,77.9809,78.0992,77.9809,78.0597,13267.0
2024-11-07 12:10:00,79.21,79.33,79.13,79.3,16101.0,78.0597,78.178,77.9809,78.1484,16101.0
2024-11-07 12:15:00,79.29,79.3,79.15,79.18,18703.0,78.1386,78.1484,78.0006,78.0302,18703.0
2024-11-07 12:20:00,79.19,79.33,79.05,79.3,27193.0,78.04,78.178,77.9021,78.1484,27193.0
2024-11-07 12:25:00,79.34,79.34,79.07,79.08,19846.0,78.1878,78.1878,77.9218,77.9316,19846.0
2024-11-07 12:30:00,79.07,79.07,78.93,78.95,14587.0,77.9218,77.9218,77.7838,77.8035,14587.0
2024-11-07 12:35:00,78.95,79.03,78.81,78.87,13279.0,77.8035,77.8823,77.6655,77.7247,13279.0
2024-11-07 12:40:00,78.86,78.99,78.86,78.92,13547.0,77.7148,77.8429,77.7148,77.7739,13547.0
2024-11-07 12:45:00,78.9,78.99,78.83,78.99,9590.0,77.7542,77.8429,77.6853,77.8429,9590.0
2024-11-07 12:50:00,78.98,79.15,78.96,79.1,39885.0,77.8331,78.0006,77.8134,77.9513,39885.0
2024-11-07 12:55:00,79.1,79.23,79.03,79.03,38501.0,77.9513,78.0794,77.8823,77.8823,38501.0
2024-11-07 13:00:00,79.03,79.09,78.92,78.95,15287.0,77.8823,77.9415,77.7739,77.8035,15287.0
2024-11-07 13:05:00,78.97,79.0,78.92,78.93,15746.0,77.8232,77.8528,77.7739,77.7838,15746.0
2024-11-07 13:10:00,78.92,78.94,78.7,78.74,15942.0,77.7739,77.7937,77.5571,77.5966,15942.0
2024-11-07 13:15:00,78.74,78.81,78.57,78.64,33315.0,77.5966,77.6655,77.429,77.498,33315.0
2024-11-07 13:20:00,78.65,78.65,78.56,78.62,25114.0,77.5079,77.5079,77.4192,77.4783,25114.0
2024-11-07 13:25:00,78.62,78.62,78.5,78.52,19733.0,77.4783,77.4783,77.36,77.3798,19733.0
2024-11-07 13:30:00,78.52,78.56,78.4,78.56,13991.0,77.3798,77.4192,77.2615,77.4192,13991.0
2024-11-07 13:35:00,78.57,78.72,78.51,78.66,30795.0,77.429,77.5769,77.3699,77.5177,30795.0
2024-11-07 13:40:00,78.66,78.66,78.55,78.6,15669.0,77.5177,77.5177,77.4093,77.4586,15669.0
2024-11-07 13:45:00,78.6,78.63,78.52,78.55,7756.0,77.4586,77.4882,77.3798,77.4093,7756.0
2024-11-07 13:50:00,78.55,78.65,78.53,78.59,14352.0,77.4093,77.5079,77.3896,77.4487,14352.0
2024-11-07 13:55:00,78.58,78.62,78.5,78.5,15619.0,77.4389,77.4783,77.36,77.36,15619.0
2024-11-07 14:00:00,78.53,78.72,78.5,78.69,60214.0,77.3896,77.5769,77.36,77.5473,60214.0
2024-11-07 14:05:00,78.66,78.84,78.6,78.8,24167.0,77.5177,77.6951,77.4586,77.6557,24167.0
2024-11-07 14:10:00,78.8,78.85,78.65,78.85,13674.0,77.6557,77.705,77.5079,77.705,13674.0
2024-11-07 14:15:00,78.79,78.82,78.76,78.79,11510.0,77.6458,77.6754,77.6163,77.6458,11510.0
2024-11-07 14:20:00,78.8,78.81,78.74,78.8,11108.0,77.6557,77.6655,77.5966,77.6557,11108.0
2024-11-07 14:25:00,78.8,78.82,78.71,78.81,15614.0,77.6557,77.6754,77.567,77.6655,15614.0
2024-11-07 14:30:00,78.81,78.92,78.79,78.88,38040.0,77.6655,77.7739,77.6458,77.7345,38040.0
2024-11-07 14:35:00,78.88,79.02,78.81,78.81,21072.0,77.7345,77.8725,77.6655,77.6655,21072.0
2024-11-07 14:40:00,78.78,78.88,78.71,78.85,31782.0,77.636,77.7345,77.567,77.705,31782.0
2024-11-07 14:45:00,78.84,78.84,78.67,78.72,17667.0,77.6951,77.6951,77.5276,77.5769,17667.0
2024-11-07 14:50:00,78.75,78.81,78.68,78.72,13416.0,77.6064,77.6655,77.5374,77.5769,13416.0
2024-11-07 14:55:00,78.73,78.8,78.65,78.8,12862.0,77.5867,77.6557,77.5079,77.6557,12862.0
2024-11-07 15:00:00,78.77,78.8,78.71,78.72,17203.0,77.6261,77.6557,77.567,77.5769,17203.0
2024-11-07 15:05:00,78.71,78.82,78.71,78.8,12648.0,77.567,77.6754,77.567,77.6557,12648.0
2024-11-07 15:10:00,78.8,78.89,78.74,78.77,56902.0,77.6557,77.7444,77.5966,77.6261,56902.0
2024-11-07 15:15:00,78.75,78.83,78.75,78.77,30017.0,77.6064,77.6853,77.6064,77.6261,30017.0
2024-11-07 15:20:00,78.78,78.83,78.67,78.68,35029.0,77.636,77.6853,77.5276,77.5374,35029.0
2024-11-07 15:25:00,78.69,78.73,78.63,78.63,25432.0,77.5473,77.5867,77.4882,77.4882,25432.0
2024-11-07 15:30:00,78.64,78.66,78.45,78.51,28328.0,77.498,77.5177,77.3108,77.3699,28328.0
2024-11-07 15:35:00,78.52,78.54,78.3,78.34,29013.0,77.3798,77.3995,77.163,77.2024,29013.0
2024-11-07 15:40:00,78.33,78.42,78.33,78.37,39279.0,77.1925,77.2812,77.1925,77.2319,39279.0
2024-11-07 15:45:00,78.39,78.39,78.19,78.2,71113.0,77.2516,77.2516,77.0545,77.0644,71113.0
2024-11-07 15:50:00,78.2,78.21,77.86,77.87,132747.0,77.0644,77.0743,76.7293,76.7392,132747.0
2024-11-07 15:55:00,77.89,78.19,77.78,78.05,293407.0,76.7589,77.0545,76.6505,76.9166,293407.0
2024-11-08 09:30:00,78.08,78.08,77.46,77.66,100021.0,76.9461,76.9461,76.3351,76.5322,100021.0
2024-11-08 09:35:00,77.66,77.92,76.9,76.91,54112.0,76.5322,76.7885,75.7833,75.7931,54112.0
2024-11-08 09:40:00,76.93,77.14,76.76,77.02,88313.0,75.8128,76.0198,75.6453,75.9015,88313.0
2024-11-08 09:45:00,76.97,77.72,76.95,77.61,48178.0,75.8523,76.5914,75.8326,76.483,48178.0
2024-11-08 09:50:00,77.56,77.71,77.37,77.44,49310.0,76.4337,76.5815,76.2465,76.3154,49310.0
2024-11-08 09:55:00,77.39,77.83,77.38,77.75,28375.0,76.2662,76.6998,76.2563,76.6209,28375.0
2024-11-08 10:00:00,77.75,77.83,77.41,77.57,49611.0,76.6209,76.6998,76.2859,76.4436,49611.0
2024-11-08 10:05:00,77.6,77.85,77.58,77.63,18356.0,76.4731,76.7195,76.4534,76.5027,18356.0
2024-11-08 10:10:00,77.67,77.78,77.5,77.78,24194.0,76.5421,76.6505,76.3746,76.6505,24194.0
2024-11-08 10:15:00,77.78,77.83,77.62,77.68,29203.0,76.6505,76.6998,76.4928,76.552,29203.0
2024-11-08 10:20:00,77.67,77.68,77.27,77.3,19213.0,76.5421,76.552,76.1479,76.1775,19213.0
2024-11-08 10:25:00,77.25,77.49,77.23,77.42,22353.0,76.1282,76.3647,76.1085,76.2957,22353.0
2024-11-08 10:30:00,77.42,77.55,77.35,77.54,10880.0,76.2957,76.4238,76.2267,76.414,10880.0
2024-11-08 10:35:00,77.54,77.94,77.46,77.87,69214.0,76.414,76.8082,76.3351,76.7392,69214.0
2024-11-08 10:40:00,77.87,77.91,77.73,77.8,57633.0,76.7392,76.7786,76.6012,76.6702,57633.0
2024-11-08 10:45:00,77.78,77.8,77.36,77.43,18002.0,76.6505,76.6702,76.2366,76.3056,18002.0
2024-11-08 10:50:00,77.37,77.59,77.37,77.41,10497.0,76.2465,76.4633,76.2465,76.2859,10497.0
2024-11-08 10:55:00,77.41,77.45,77.32,77.39,6564.0,76.2859,76.3253,76.1972,76.2662,6564.0
2024-11-08 11:00:00,77.33,77.56,77.29,77.43,16824.0,76.207,76.4337,76.1676,76.3056,16824.0
2024-11-08 11:05:00,77.43,77.52,77.38,77.44,9965.0,76.3056,76.3943,76.2563,76.3154,9965.0
2024-11-08 11:10:00,77.47,77.58,77.4,77.55,10346.0,76.345,76.4534,76.276,76.4238,10346.0
2024-11-08 11:15:00,77.58,77.65,77.46,77.58,24997.0,76.4534,76.5224,76.3351,76.4534,24997.0
2024-11-08 11:20:00,77.54,77.55,77.38,77.44,15156.0,76.414,76.4238,76.2563,76.3154,15156.0
2024-11-08 11:25:00,77.41,77.5,77.36,77.47,17399.0,76.2859,76.3746,76.2366,76.345,17399.0
2024-11-08 11:30:00,77.45,77.48,77.39,77.44,11993.0,76.3253,76.3549,76.2662,76.3154,11993.0
2024-11-08 11:35:00,77.48,77.55,77.47,77.53,13115.0,76.3549,76.4238,76.345,76.4041,13115.0
2024-11-08 11:40:00,77.54,77.6,77.45,77.59,29934.0,76.414,76.4731,76.3253,76.4633,29934.0
2024-11-08 11:45:00,77.58,77.9,77.56,77.89,20755.0,76.4534,76.7688,76.4337,76.7589,20755.0
2024-11-08 11:50:00,77.86,78.08,77.84,78.08,24557.0,76.7293,76.9461,76.7096,76.9461,24557.0
2024-11-08 11:55:00,78.09,78.11,77.95,78.0,14862.0,76.956,76.9757,76.818,76.8673,14862.0
2024-11-08 12:00:00,78.01,78.05,77.86,77.91,11373.0,76.8772,76.9166,76.7293,76.7786,11373.0
2024-11-08 12:05:00,77.91,77.97,77.84,77.84,12300.0,76.7786,76.8377,76.7096,76.7096,12300.0
2024-11-08 12:10:00,77.82,78.07,77.82,78.06,16183.0,76.6899,76.9363,76.6899,76.9264,16183.0
2024-11-08 12:15:00,78.06,78.13,78.0,78.09,22703.0,76.9264,76.9954,76.8673,76.956,22703.0
2024-11-08 12:20:00,78.09,78.23,78.07,78.2,15062.0,76.956,77.094,76.9363,77.0644,15062.0
2024-11-08 12:25:00,78.2,78.25,78.11,78.16,15090.0,77.0644,77.1137,76.9757,77.025,15090.0
2024-11-08 12:30:00,78.14,78.14,77.92,77.94,38658.0,77.0053,77.0053,76.7885,76.8082,38658.0
2024-11-08 12:35:00,77.94,77.96,77.71,77.76,18692.0,76.8082,76.8279,76.5815,76.6308,18692.0
2024-11-08 12:40:00,77.73,77.76,77.61,77.62,20774.0,76.6012,76.6308,76.483,76.4928,20774.0
2024-11-08 12:45:00,77.65,77.68,77.59,77.62,25907.0,76.5224,76.552,76.4633,76.4928,25907.0
2024-11-08 12:50:00,77.63,77.72,77.58,77.63,32647.0,76.5027,76.5914,76.4534,76.5027,32647.0
2024-11-08 12:55:00,77.63,77.65,77.54,77.54,44976.0,76.5027,76.5224,76.414,76.414,44976.0
2024-11-08 13:00:00,77.55,77.57,77.48,77.53,28892.0,76.4238,76.4436,76.3549,76.4041,28892.0
2024-11-08 13:05:00,77.53,77.73,77.52,77.64,41043.0,76.4041,76.6012,76.3943,76.5125,41043.0
2024-11-08 13:10:00,77.64,77.8,77.62,77.73,19158.0,76.5125,76.6702,76.4928,76.6012,19158.0
2024-11-08 13:15:00,77.76,77.79,77.59,77.59,14462.0,76.6308,76.6604,76.4633,76.4633,14462.0
2024-11-08 13:20:00,77.61,77.63,77.5,77.57,12597.0,76.483,76.5027,76.3746,76.4436,12597.0
2024-11-08 13:25:00,77.54,77.54,77.48,77.52,7817.0,76.414,76.414,76.3549,76.3943,7817.0
2024-11-08 13:30:00,77.52,77.56,77.45,77.48,12015.0,76.3943,76.4337,76.3253,76.3549,12015.0
2024-11-08 13:35:00,77.47,77.47,77.27,77.34,24799.0,76.345,76.345,76.1479,76.2169,24799.0
2024-11-08 13:40:00,77.37,77.43,77.15,77.21,39708.0,76.2465,76.3056,76.0297,76.0888,39708.0
2024-11-08 13:45:00,77.21,77.25,77.12,77.17,21692.0,76.0888,76.1282,76.0001,76.0494,21692.0
2024-11-08 13:50:00,77.15,77.25,77.15,77.17,17323.0,76.0297,76.1282,76.0297,76.0494,17323.0
2024-11-08 13:55:00,77.19,77.26,77.17,77.24,11522.0,76.0691,76.1381,76.0494,76.1183,11522.0
2024-11-08 14:00:00,77.26,77.26,77.11,77.13,14104.0,76.1381,76.1381,75.9902,76.0099,14104.0
2024-11-08 14:05:00,77.14,77.15,77.06,77.09,14809.0,76.0198,76.0297,75.941,75.9705,14809.0
2024-11-08 14:10:00,77.09,77.11,76.97,77.0,28746.0,75.9705,75.9902,75.8523,75.8818,28746.0
2024-11-08 14:15:00,76.99,77.06,76.9,76.95,26130.0,75.872,75.941,75.7833,75.8326,26130.0
2024-11-08 14:20:00,76.95,77.04,76.83,76.95,43253.0,75.8326,75.9212,75.7143,75.8326,43253.0
2024-11-08 14:25:00,76.95,77.03,76.91,76.95,13557.0,75.8326,75.9114,75.7931,75.8326,13557.0
2024-11-08 14:30:00,76.91,77.1,76.89,77.01,24081.0,75.7931,75.9804,75.7734,75.8917,24081.0
2024-11-08 14:35:00,77.01,77.09,77.0,77.05,9669.0,75.8917,75.9705,75.8818,75.9311,9669.0
2024-11-08 14:40:00,77.06,77.08,76.93,77.02,29704.0,75.941,75.9607,75.8128,75.9015,29704.0
2024-11-08 14:45:00,77.04,77.07,76.89,76.9,20050.0,75.9212,75.9508,75.7734,75.7833,20050.0
2024-11-08 14:50:00,76.89,77.06,76.87,77.03,28572.0,75.7734,75.941,75.7537,75.9114,28572.0
2024-11-08 14:55:00,77.03,77.06,76.9,76.9,13572.0,75.9114,75.941,75.7833,75.7833,13572.0
2024-11-08 15:00:00,76.86,76.99,76.82,76.91,26732.0,75.7439,75.872,75.7044,75.7931,26732.0
2024-11-08 15:05:00,76.9,76.99,76.87,76.94,23878.0,75.7833,75.872,75.7537,75.8227,23878.0
2024-11-08 15:10:00,76.94,77.09,76.93,77.03,19374.0,75.8227,75.9705,75.8128,75.9114,19374.0
2024-11-08 15:15:00,77.03,77.07,76.98,77.03,30749.0,75.9114,75.9508,75.8621,75.9114,30749.0
2024-11-08 15:20:00,77.03,77.18,77.02,77.09,29144.0,75.9114,76.0592,75.9015,75.9705,29144.0
2024-11-08 15:25:00,77.09,77.17,77.07,77.15,27873.0,75.9705,76.0494,75.9508,76.0297,27873.0
2024-11-08 15:30:00,77.15,77.15,77.02,77.03,34226.0,76.0297,76.0297,75.9015,75.9114,34226.0
2024-11-08 15:35:00,77.03,77.1,76.94,77.09,44037.0,75.9114,75.9804,75.8227,75.9705,44037.0
2024-11-08 15:40:00,77.07,77.07,76.87,76.92,35818.0,75.9508,75.9508,75.7537,75.803,35818.0
2024-11-08 15:45:00,76.92,76.96,76.83,76.86,51911.0,75.803,75.8424,75.7143,75.7439,51911.0
2024-11-08 15:50:00,76.86,77.01,76.85,76.98,67375.0,75.7439,75.8917,75.734,75.8621,67375.0
2024-11-08 15:55:00,76.98,77.03,76.87,76.97,211176.0,75.8621,75.9114,75.7537,75.8523,211176.0
2024-11-11 09:30:00,77.0,77.25,76.74,77.06,55795.0,75.8818,76.1282,75.6256,75.941,55795.0
2024-11-11 09:35:00,77.09,77.39,76.88,77.32,40422.0,75.9705,76.2662,75.7636,76.1972,40422.0
2024-11-11 09:40:00,77.33,77.55,77.24,77.5,20071.0,76.207,76.4238,76.1183,76.3746,20071.0
2024-11-11 09:45:00,77.47,77.6,77.19,77.32,20638.0,76.345,76.4731,76.0691,76.1972,20638.0
2024-11-11 09:50:00,77.42,77.42,76.85,76.98,36905.0,76.2957,76.2957,75.734,75.8621,36905.0
2024-11-11 09:55:00,76.98,77.15,76.91,77.12,42485.0,75.8621,76.0297,75.7931,76.0001,42485.0
2024-11-11 10:00:00,77.12,77.57,77.11,77.46,40495.0,76.0001,76.4436,75.9902,76.3351,40495.0
2024-11-11 10:05:00,77.46,77.56,77.33,77.34,30524.0,76.3351,76.4337,76.207,76.2169,30524.0
2024-11-11 10:10:00,77.33,77.41,76.97,77.03,23336.0,76.207,76.2859,75.8523,75.9114,23336.0
2024-11-11 10:15:00,77.0,77.25,77.0,77.14,17410.0,75.8818,76.1282,75.8818,76.0198,17410.0
2024-11-11 10:20:00,77.06,77.13,76.91,76.96,23344.0,75.941,76.0099,75.7931,75.8424,23344.0
2024-11-11 10:25:00,77.0,77.03,76.81,76.94,43301.0,75.8818,75.9114,75.6946,75.8227,43301.0
2024-11-11 10:30:00,76.9,76.97,76.73,76.81,13880.0,75.7833,75.8523,75.6157,75.6946,13880.0
2024-11-11 10:35:00,76.8,76.9,76.74,76.88,23756.0,75.6847,75.7833,75.6256,75.7636,23756.0
2024-11-11 10:40:00,76.88,76.92,76.68,76.68,17391.0,75.7636,75.803,75.5665,75.5665,17391.0
2024-11-11 10:45:00,76.7,76.85,76.65,76.7,14621.0,75.5862,75.734,75.5369,75.5862,14621.0
2024-11-11 10:50:00,76.76,76.94,76.73,76.93,14757.0,75.6453,75.8227,75.6157,75.8128,14757.0
2024-11-11 10:55:00,76.92,76.96,76.83,76.96,12842.0,75.803,75.8424,75.7143,75.8424,12842.0
2024-11-11 11:00:00,76.95,77.06,76.8,76.8,9907.0,75.8326,75.941,75.6847,75.6847,9907.0
2024-11-11 11:05:00,76.85,76.88,76.69,76.8,12208.0,75.734,75.7636,75.5763,75.6847,12208.0
2024-11-11 11:10:00,76.76,76.77,76.54,76.56,29887.0,75.6453,75.6552,75.4285,75.4482,29887.0
2024-11-11 11:15:00,76.59,76.85,76.59,76.78,21327.0,75.4778,75.734,75.4778,75.665,21327.0
2024-11-11 11:20:00,76.78,76.81,76.7,76.77,12872.0,75.665,75.6946,75.5862,75.6552,12872.0
2024-11-11 11:25:00,76.75,76.93,76.72,76.92,9056.0,75.6355,75.8128,75.6059,75.803,9056.0
2024-11-11 11:30:00,76.9,76.93,76.77,76.84,13329.0,75.7833,75.8128,75.6552,75.7242,13329.0
2024-11-11 11:35:00,76.83,76.93,76.8,76.81,14828.0,75.7143,75.8128,75.6847,75.6946,14828.0
2024-11-11 11:40:00,76.84,76.87,76.73,76.76,20305.0,75.7242,75.7537,75.6157,75.6453,20305.0
2024-11-11 11:45:00,76.74,77.02,76.72,76.98,22945.0,75.6256,75.9015,75.6059,75.8621,22945.0
2024-11-11 11:50:00,77.04,77.06,76.81,76.82,32536.0,75.9212,75.941,75.6946,75.7044,32536.0
2024-11-11 11:55:00,76.84,76.9,76.77,76.86,18414.0,75.7242,75.7833,75.6552,75.7439,18414.0
2024-11-11 12:00:00,76.86,76.86,76.71,76.71,17852.0,75.7439,75.7439,75.596,75.596,17852.0
2024-11-11 12:05:00,76.72,76.85,76.69,76.81,13185.0,75.6059,75.734,75.5763,75.6946,13185.0
2024-11-11 12:10:00,76.78,76.78,76.67,76.67,15515.0,75.665,75.665,75.5566,75.5566,15515.0
2024-11-11 12:15:00,76.67,76.7,76.61,76.63,11536.0,75.5566,75.5862,75.4975,75.5172,11536.0
2024-11-11 12:20:00,76.61,76.65,76.45,76.46,31145.0,75.4975,75.5369,75.3398,75.3497,31145.0
2024-11-11 12:25:00,76.47,76.56,76.45,76.5,15208.0,75.3595,75.4482,75.3398,75.3891,15208.0
2024-11-11 12:30:00,76.5,76.58,76.5,76.53,17550.0,75.3891,75.4679,75.3891,75.4187,17550.0
2024-11-11 12:35:00,76.53,76.63,76.5,76.63,13449.0,75.4187,75.5172,75.3891,75.5172,13449.0
2024-11-11 12:40:00,76.63,76.75,76.61,76.75,8047.0,75.5172,75.6355,75.4975,75.6355,8047.0
2024-11-11 12:45:00,76.73,76.79,76.69,76.74,13453.0,75.6157,75.6749,75.5763,75.6256,13453.0
2024-11-11 12:50:00,76.73,76.74,76.68,76.7,7675.0,75.6157,75.6256,75.5665,75.5862,7675.0
2024-11-11 12:55:00,76.68,76.86,76.67,76.86,21614.0,75.5665,75.7439,75.5566,75.7439,21614.0
2024-11-11 13:00:00,76.87,77.0,76.87,76.97,11663.0,75.7537,75.8818,75.7537,75.8523,11663.0
2024-11-11 13:05:00,76.95,76.95,76.8,76.8,6930.0,75.8326,75.8326,75.6847,75.6847,6930.0
2024-11-11 13:10:00,76.8,76.83,76.76,76.83,5033.0,75.6847,75.7143,75.6453,75.7143,5033.0
2024-11-11 13:15:00,76.81,76.84,76.75,76.77,8573.0,75.6946,75.7242,75.6355,75.6552,8573.0
2024-11-11 13:20:00,76.77,76.77,76.66,76.72,17109.0,75.6552,75.6552,75.5468,75.6059,17109.0
2024-11-11 13:25:00,76.7,76.74,76.6,76.62,18774.0,75.5862,75.6256,75.4876,75.5073,18774.0
2024-11-11 13:30:00,76.6,76.61,76.48,76.48,19772.0,75.4876,75.4975,75.3694,75.3694,19772.0
2024-11-11 13:35:00,76.49,76.65,76.48,76.62,23985.0,75.3792,75.5369,75.3694,75.5073,23985.0
2024-11-11 13:40:00,76.6,76.61,76.54,76.55,12449.0,75.4876,75.4975,75.4285,75.4384,12449.0
2024-11-11 13:45:00,76.55,76.57,76.48,76.51,8935.0,75.4384,75.4581,75.3694,75.3989,8935.0
2024-11-11 13:50:00,76.49,76.62,76.47,76.62,9526.0,75.3792,75.5073,75.3595,75.5073,9526.0
2024-11-11 13:55:00,76.59,76.63,76.55,76.57,11909.0,75.4778,75.5172,75.4384,75.4581,11909.0
2024-11-11 14:00:00,76.57,76.78,76.57,76.78,15648.0,75.4581,75.665,75.4581,75.665,15648.0
2024-11-11 14:05:00,76.8,76.84,76.69,76.7,26752.0,75.6847,75.7242,75.5763,75.5862,26752.0
2024-11-11 14:10:00,76.71,76.72,76.61,76.64,19570.0,75.596,75.6059,75.4975,75.5271,19570.0
2024-11-11 14:15:00,76.63,76.63,76.56,76.58,8477.0,75.5172,75.5172,75.4482,75.4679,8477.0
2024-11-11 14:20:00,76.56,76.6,76.48,76.58,38257.0,75.4482,75.4876,75.3694,75.4679,38257.0
2024-11-11 14:25:00,76.58,76.71,76.53,76.55,22793.0,75.4679,75.596,75.4187,75.4384,22793.0
2024-11-11 14:30:00,76.53,76.64,76.46,76.59,24570.0,75.4187,75.5271,75.3497,75.4778,24570.0
2024-11-11 14:35:00,76.62,76.63,76.5,76.62,20174.0,75.5073,75.5172,75.3891,75.5073,20174.0
2024-11-11 14:40:00,76.63,76.65,76.58,76.59,9278.0,75.5172,75.5369,75.4679,75.4778,9278.0
2024-11-11 14:45:00,76.61,76.61,76.49,76.49,21737.0,75.4975,75.4975,75.3792,75.3792,21737.0
2024-11-11 14:50:00,76.5,76.51,76.36,76.38,28214.0,75.3891,75.3989,75.2511,75.2708,28214.0
2024-11-11 14:55:00,76.39,76.44,76.32,76.33,23242.0,75.2807,75.33,75.2117,75.2216,23242.0
2024-11-11 15:00:00,76.32,76.33,76.26,76.33,17074.0,75.2117,75.2216,75.1526,75.2216,17074.0
2024-11-11 15:05:00,76.33,76.35,76.18,76.18,30919.0,75.2216,75.2413,75.0737,75.0737,30919.0
2024-11-11 15:10:00,76.17,76.2,76.11,76.12,22685.0,75.0639,75.0934,75.0048,75.0146,22685.0
2024-11-11 15:15:00,76.12,76.29,76.11,76.27,29940.0,75.0146,75.1821,75.0048,75.1624,29940.0
2024-11-11 15:20:00,76.28,76.28,76.2,76.26,25303.0,75.1723,75.1723,75.0934,75.1526,25303.0
2024-11-11 15:25:00,76.26,76.28,76.21,76.21,16600.0,75.1526,75.1723,75.1033,75.1033,16600.0
2024-11-11 15:30:00,76.21,76.23,76.12,76.16,29622.0,75.1033,75.123,75.0146,75.054,29622.0
2024-11-11 15:35:00,76.16,76.23,76.14,76.21,29327.0,75.054,75.123,75.0343,75.1033,29327.0
2024-11-11 15:40:00,76.21,76.34,76.14,76.25,50210.0,75.1033,75.2314,75.0343,75.1427,50210.0
2024-11-11 15:45:00,76.26,76.32,76.18,76.23,38169.0,75.1526,75.2117,75.0737,75.123,38169.0
2024-11-11 15:50:00,76.22,76.27,76.18,76.24,53244.0,75.1132,75.1624,75.0737,75.1329,53244.0
2024-11-11 15:55:00,76.24,76.31,76.07,76.29,206021.0,75.1329,75.2018,74.9653,75.1821,206021.0
2024-11-12 09:30:00,75.87,75.98,75.35,75.35,145468.0,74.7682,74.8766,74.2558,74.2558,145468.0
2024-11-12 09:35:00,75.36,75.95,75.29,75.39,53724.0,74.2656,74.8471,74.1967,74.2952,53724.0
2024-11-12 09:40:00,75.45,75.68,75.4,75.49,41630.0,74.3543,74.581,74.3051,74.3938,41630.0
2024-11-12 09:45:00,75.53,75.53,75.14,75.23,44217.0,74.4332,74.4332,74.0488,74.1375,44217.0
2024-11-12 09:50:00,75.25,75.25,74.72,74.85,62092.0,74.1572,74.1572,73.6349,73.7631,62092.0
2024-11-12 09:55:00,74.82,74.87,74.61,74.67,47891.0,73.7335,73.7828,73.5265,73.5857,47891.0
2024-11-12 10:00:00,74.67,74.75,74.38,74.47,60862.0,73.5857,73.6645,73.2999,73.3886,60862.0
2024-11-12 10:05:00,74.48,74.54,74.34,74.43,37684.0,73.3984,73.4576,73.2605,73.3491,37684.0
2024-11-12 10:10:00,74.4,74.48,74.31,74.4,55101.0,73.3196,73.3984,73.2309,73.3196,55101.0
2024-11-12 10:15:00,74.4,74.71,74.4,74.6,52613.0,73.3196,73.6251,73.3196,73.5167,52613.0
2024-11-12 10:20:00,74.61,74.68,74.13,74.13,47159.0,73.5265,73.5955,73.0535,73.0535,47159.0
2024-11-12 10:25:00,74.14,74.22,74.06,74.16,27683.0,73.0634,73.1422,72.9845,73.0831,27683.0
2024-11-12 10:30:00,74.16,74.22,74.07,74.19,38055.0,73.0831,73.1422,72.9944,73.1126,38055.0
2024-11-12 10:35:00,74.16,74.44,74.16,74.22,71725.0,73.0831,73.359,73.0831,73.1422,71725.0
2024-11-12 10:40:00,74.24,74.24,74.1,74.17,21946.0,73.1619,73.1619,73.0239,73.0929,21946.0
2024-11-12 10:45:00,74.13,74.21,74.08,74.19,18063.0,73.0535,73.1323,73.0042,73.1126,18063.0
2024-11-12 10:50:00,74.14,74.28,74.14,74.23,14062.0,73.0634,73.2013,73.0634,73.1521,14062.0
2024-11-12 10:55:00,74.2,74.23,73.96,73.97,61747.0,73.1225,73.1521,72.886,72.8958,61747.0
2024-11-12 11:00:00,73.97,74.19,73.97,74.19,28601.0,72.8958,73.1126,72.8958,73.1126,28601.0
2024-11-12 11:05:00,74.17,74.17,74.03,74.11,31875.0,73.0929,73.0929,72.955,73.0338,31875.0
2024-11-12 11:10:00,74.07,74.26,74.04,74.26,30175.0,72.9944,73.1816,72.9648,73.1816,30175.0
2024-11-12 11:15:00,74.28,74.4,74.17,74.31,43445.0,73.2013,73.3196,73.0929,73.2309,43445.0
2024-11-12 11:20:00,74.32,74.38,74.18,74.29,30539.0,73.2407,73.2999,73.1028,73.2112,30539.0
2024-11-12 11:25:00,74.24,74.28,74.16,74.2,13954.0,73.1619,73.2013,73.0831,73.1225,13954.0
2024-11-12 11:30:00,74.2,74.22,74.0,74.11,30569.0,73.1225,73.1422,72.9254,73.0338,30569.0
2024-11-12 11:35:00,74.1,74.1,73.82,73.82,32104.0,73.0239,73.0239,72.748,72.748,32104.0
2024-11-12 11:40:00,73.82,73.85,73.6,73.63,29591.0,72.748,72.7776,72.5312,72.5608,29591.0
2024-11-12 11:45:00,73.62,73.62,73.51,73.57,65767.0,72.5509,72.5509,72.4425,72.5016,65767.0
2024-11-12 11:50:00,73.56,73.68,73.52,73.56,26877.0,72.4918,72.61,72.4524,72.4918,26877.0
2024-11-12 11:55:00,73.56,73.79,73.55,73.75,26758.0,72.4918,72.7184,72.4819,72.679,26758.0
2024-11-12 12:00:00,73.75,73.96,73.72,73.91,27007.0,72.679,72.886,72.6495,72.8367,27007.0
2024-11-12 12:05:00,73.94,74.04,73.9,74.0,29056.0,72.8663,72.9648,72.8268,72.9254,29056.0
2024-11-12 12:10:00,74.01,74.06,73.94,74.01,27783.0,72.9352,72.9845,72.8663,72.9352,27783.0
2024-11-12 12:15:00,74.06,74.1,73.95,73.96,16077.0,72.9845,73.0239,72.8761,72.886,16077.0
2024-11-12 12:20:00,73.96,74.11,73.96,74.01,19228.0,72.886,73.0338,72.886,72.9352,19228.0
2024-11-12 12:25:00,74.02,74.09,73.96,74.07,29680.0,72.9451,73.0141,72.886,72.9944,29680.0
2024-11-12 12:30:00,74.05,74.19,74.05,74.18,25320.0,72.9747,73.1126,72.9747,73.1028,25320.0
2024-11-12 12:35:00,74.13,74.23,74.1,74.11,17265.0,73.0535,73.1521,73.0239,73.0338,17265.0
2024-11-12 12:40:00,74.1,74.16,74.02,74.11,14610.0,73.0239,73.0831,72.9451,73.0338,14610.0
2024-11-12 12:45:00,74.14,74.19,74.01,74.09,17118.0,73.0634,73.1126,72.9352,73.0141,17118.0
2024-11-12 12:50:00,74.12,74.14,74.07,74.07,7996.0,73.0437,73.0634,72.9944,72.9944,7996.0
2024-11-12 12:55:00,74.05,74.05,73.92,73.93,13299.0,72.9747,72.9747,72.8466,72.8564,13299.0
2024-11-12 13:00:00,73.91,74.02,73.9,73.98,16553.0,72.8367,72.9451,72.8268,72.9057,16553.0
2024-11-12 13:05:00,73.98,74.04,73.97,74.01,14102.0,72.9057,72.9648,72.8958,72.9352,14102.0
2024-11-12 13:10:00,74.0,74.06,73.97,74.03,11533.0,72.9254,72.9845,72.8958,72.955,11533.0
2024-11-12 13:15:00,74.03,74.11,74.0,74.02,14513.0,72.955,73.0338,72.9254,72.9451,14513.0
2024-11-12 13:20:00,74.03,74.1,74.01,74.1,18530.0,72.955,73.0239,72.9352,73.0239,18530.0
2024-11-12 13:25:00,74.1,74.17,74.1,74.16,17166.0,73.0239,73.0929,73.0239,73.0831,17166.0
2024-11-12 13:30:00,74.18,74.19,74.0,74.09,27690.0,73.1028,73.1126,72.9254,73.0141,27690.0
2024-11-12 13:35:00,74.12,74.19,74.06,74.16,20948.0,73.0437,73.1126,72.9845,73.0831,20948.0
2024-11-12 13:40:00,74.14,74.16,74.0,74.03,29805.0,73.0634,73.0831,72.9254,72.955,29805.0
2024-11-12 13:45:00,74.04,74.04,73.87,73.89,35961.0,72.9648,72.9648,72.7973,72.817,35961.0
2024-11-12 13:50:00,73.9,74.08,73.88,74.07,45468.0,72.8268,73.0042,72.8071,72.9944,45468.0
2024-11-12 13:55:00,74.05,74.1,73.97,73.97,25262.0,72.9747,73.0239,72.8958,72.8958,25262.0
2024-11-12 14:00:00,73.97,74.04,73.94,73.98,19576.0,72.8958,72.9648,72.8663,72.9057,19576.0
2024-11-12 14:05:00,73.98,74.08,73.97,74.03,20646.0,72.9057,73.0042,72.8958,72.955,20646.0
2024-11-12 14:10:00,74.03,74.14,73.97,74.12,31415.0,72.955,73.0634,72.8958,73.0437,31415.0
2024-11-12 14:15:00,74.13,74.24,74.09,74.18,29753.0,73.0535,73.1619,73.0141,73.1028,29753.0
2024-11-12 14:20:00,74.19,74.24,74.13,74.15,19571.0,73.1126,73.1619,73.0535,73.0732,19571.0
2024-11-12 14:25:00,74.17,74.2,74.09,74.15,18907.0,73.0929,73.1225,73.0141,73.0732,18907.0
2024-11-12 14:30:00,74.15,74.22,74.12,74.12,21257.0,73.0732,73.1422,73.0437,73.0437,21257.0
2024-11-12 14:35:00,74.13,74.13,74.04,74.07,21472.0,73.0535,73.0535,72.9648,72.9944,21472.0
2024-11-12 14:40:00,74.04,74.05,73.99,74.01,26527.0,72.9648,72.9747,72.9155,72.9352,26527.0
2024-11-12 14:45:00,74.02,74.04,73.95,73.98,20618.0,72.9451,72.9648,72.8761,72.9057,20618.0
2024-11-12 14:50:00,73.99,74.0,73.92,73.97,19419.0,72.9155,72.9254,72.8466,72.8958,19419.0
2024-11-12 14:55:00,73.96,74.01,73.92,74.0,21820.0,72.886,72.9352,72.8466,72.9254,21820.0
2024-11-12 15:00:00,74.01,74.33,74.0,74.33,33018.0,72.9352,73.2506,72.9254,73.2506,33018.0
2024-11-12 15:05:00,74.35,74.44,74.29,74.42,35198.0,73.2703,73.359,73.2112,73.3393,35198.0
2024-11-12 15:10:00,74.42,74.63,74.39,74.59,42359.0,73.3393,73.5462,73.3097,73.5068,42359.0
2024-11-12 15:15:00,74.61,74.65,74.43,74.63,33483.0,73.5265,73.566,73.3491,73.5462,33483.0
2024-11-12 15:20:00,74.63,74.64,74.39,74.5,28985.0,73.5462,73.5561,73.3097,73.4181,28985.0
2024-11-12 15:25:00,74.5,74.98,74.5,74.77,135998.0,73.4181,73.8912,73.4181,73.6842,135998.0
2024-11-12 15:30:00,74.75,74.81,74.63,74.8,47081.0,73.6645,73.7236,73.5462,73.7138,47081.0
2024-11-12 15:35:00,74.81,74.91,74.74,74.79,52495.0,73.7236,73.8222,73.6546,73.7039,52495.0
2024-11-12 15:40:00,74.78,74.85,74.7,74.73,73313.0,73.6941,73.7631,73.6152,73.6448,73313.0
2024-11-12 15:45:00,74.73,74.94,74.72,74.92,112284.0,73.6448,73.8517,73.6349,73.832,112284.0
2024-11-12 15:50:00,74.89,74.92,74.71,74.89,115707.0,73.8025,73.832,73.6251,73.8025,115707.0
2024-11-12 15:55:00,74.89,75.19,74.8,75.12,358375.0,73.8025,74.0981,73.7138,74.0291,358375.0
2024-11-13 09:30:00,75.12,76.2,75.12,76.2,64672.0,74.0291,75.0934,74.0291,75.0934,64672.0
2024-11-13 09:35:00,76.16,76.27,75.85,76.26,83038.0,75.054,75.1624,74.7485,75.1526,83038.0
2024-11-13 09:40:00,76.29,76.43,76.17,76.38,44490.0,75.1821,75.3201,75.0639,75.2708,44490.0
2024-11-13 09:45:00,76.36,76.54,76.28,76.45,39602.0,75.2511,75.4285,75.1723,75.3398,39602.0
2024-11-13 09:50:00,76.45,76.45,75.99,76.09,42429.0,75.3398,75.3398,74.8865,74.985,42429.0
2024-11-13 09:55:00,76.12,76.13,75.81,76.09,25396.0,75.0146,75.0245,74.7091,74.985,25396.0
2024-11-13 10:00:00,76.04,76.23,75.95,75.97,31169.0,74.9358,75.123,74.8471,74.8668,31169.0
2024-11-13 10:05:00,76.03,76.03,75.75,75.95,11901.0,74.9259,74.9259,74.65,74.8471,11901.0
2024-11-13 10:10:00,75.88,76.0,75.85,75.91,37187.0,74.7781,74.8964,74.7485,74.8077,37187.0
2024-11-13 10:15:00,75.9,76.09,75.87,76.0,37226.0,74.7978,74.985,74.7682,74.8964,37226.0
2024-11-13 10:20:00,76.0,76.17,75.99,76.05,11995.0,74.8964,75.0639,74.8865,74.9456,11995.0
2024-11-13 10:25:00,76.04,76.08,76.0,76.05,11641.0,74.9358,74.9752,74.8964,74.9456,11641.0
2024-11-13 10:30:00,76.04,76.13,76.0,76.07,14207.0,74.9358,75.0245,74.8964,74.9653,14207.0
2024-11-13 10:35:00,76.06,76.19,76.02,76.08,8222.0,74.9555,75.0836,74.9161,74.9752,8222.0
2024-11-13 10:40:00,76.07,76.2,75.98,76.11,19330.0,74.9653,75.0934,74.8766,75.0048,19330.0
2024-11-13 10:45:00,76.13,76.28,76.12,76.2,29921.0,75.0245,75.1723,75.0146,75.0934,29921.0
2024-11-13 10:50:00,76.2,76.25,76.1,76.22,8697.0,75.0934,75.1427,74.9949,75.1132,8697.0
2024-11-13 10:55:00,76.21,76.51,76.14,76.49,39721.0,75.1033,75.3989,75.0343,75.3792,39721.0
2024-11-13 11:00:00,76.49,76.51,76.36,76.38,15187.0,75.3792,75.3989,75.2511,75.2708,15187.0
2024-11-13 11:05:00,76.38,76.52,76.35,76.5,12215.0,75.2708,75.4088,75.2413,75.3891,12215.0
2024-11-13 11:10:00,76.52,76.66,76.45,76.61,31751.0,75.4088,75.5468,75.3398,75.4975,31751.0
2024-11-13 11:15:00,76.63,76.63,76.35,76.39,14714.0,75.5172,75.5172,75.2413,75.2807,14714.0
2024-11-13 11:20:00,76.37,76.46,76.23,76.31,23199.0,75.261,75.3497,75.123,75.2018,23199.0
2024-11-13 11:25:00,76.31,76.51,76.29,76.51,13840.0,75.2018,75.3989,75.1821,75.3989,13840.0
2024-11-13 11:30:00,76.51,76.62,76.48,76.59,23383.0,75.3989,75.5073,75.3694,75.4778,23383.0
2024-11-13 11:35:00,76.59,76.69,76.52,76.66,28273.0,75.4778,75.5763,75.4088,75.5468,28273.0
2024-11-13 11:40:00,76.67,76.72,76.59,76.61,6139.0,75.5566,75.6059,75.4778,75.4975,6139.0
2024-11-13 11:45:00,76.62,76.7,76.61,76.66,23985.0,75.5073,75.5862,75.4975,75.5468,23985.0
2024-11-13 11:50:00,76.64,76.68,76.56,76.64,7234.0,75.5271,75.5665,75.4482,75.5271,7234.0
2024-11-13 11:55:00,76.63,76.64,76.45,76.45,19242.0,75.5172,75.5271,75.3398,75.3398,19242.0
2024-11-13 12:00:00,76.46,76.53,76.33,76.51,17962.0,75.3497,75.4187,75.2216,75.3989,17962.0
2024-11-13 12:05:00,76.53,76.62,76.51,76.62,22415.0,75.4187,75.5073,75.3989,75.5073,22415.0
2024-11-13 12:10:00,76.62,76.7,76.47,76.53,25356.0,75.5073,75.5862,75.3595,75.4187,25356.0
2024-11-13 12:15:00,76.56,76.63,76.55,76.59,5715.0,75.4482,75.5172,75.4384,75.4778,5715.0
2024-11-13 12:20:00,76.63,76.71,76.58,76.71,28195.0,75.5172,75.596,75.4679,75.596,28195.0
2024-11-13 12:25:00,76.7,76.74,76.65,76.67,10349.0,75.5862,75.6256,75.5369,75.5566,10349.0
2024-11-13 12:30:00,76.69,76.86,76.69,76.86,25481.0,75.5763,75.7439,75.5763,75.7439,25481.0
2024-11-13 12:35:00,76.86,76.95,76.8,76.92,14807.0,75.7439,75.8326,75.6847,75.803,14807.0
2024-11-13 12:40:00,76.94,76.95,76.82,76.92,15495.0,75.8227,75.8326,75.7044,75.803,15495.0
2024-11-13 12:45:00,76.92,77.01,76.88,76.99,37698.0,75.803,75.8917,75.7636,75.872,37698.0
2024-11-13 12:50:00,76.97,77.0,76.92,76.93,11438.0,75.8523,75.8818,75.803,75.8128,11438.0
2024-11-13 12:55:00,76.93,77.0,76.93,76.93,15255.0,75.8128,75.8818,75.8128,75.8128,15255.0
2024-11-13 13:00:00,76.95,76.95,76.86,76.87,31884.0,75.8326,75.8326,75.7439,75.7537,31884.0
2024-11-13 13:05:00,76.87,76.91,76.83,76.84,18463.0,75.7537,75.7931,75.7143,75.7242,18463.0
2024-11-13 13:10:00,76.82,76.89,76.76,76.83,8684.0,75.7044,75.7734,75.6453,75.7143,8684.0
2024-11-13 13:15:00,76.83,76.9,76.77,76.9,23871.0,75.7143,75.7833,75.6552,75.7833,23871.0
2024-11-13 13:20:00,76.92,76.96,76.81,76.95,18359.0,75.803,75.8424,75.6946,75.8326,18359.0
2024-11-13 13:25:00,76.94,77.04,76.93,77.0,12143.0,75.8227,75.9212,75.8128,75.8818,12143.0
2024-11-13 13:30:00,77.0,77.02,76.94,76.98,19426.0,75.8818,75.9015,75.8227,75.8621,19426.0
2024-11-13 13:35:00,76.98,76.99,76.83,76.87,78532.0,75.8621,75.872,75.7143,75.7537,78532.0
2024-11-13 13:40:00,76.87,76.9,76.71,76.74,16738.0,75.7537,75.7833,75.596,75.6256,16738.0
2024-11-13 13:45:00,76.75,76.75,76.43,76.43,15747.0,75.6355,75.6355,75.3201,75.3201,15747.0
2024-11-13 13:50:00,76.45,76.63,76.31,76.42,69849.0,75.3398,75.5172,75.2018,75.3103,69849.0
2024-11-13 13:55:00,76.45,76.48,76.38,76.39,12146.0,75.3398,75.3694,75.2708,75.2807,12146.0
2024-11-13 14:00:00,76.37,76.42,76.3,76.42,9326.0,75.261,75.3103,75.192,75.3103,9326.0
2024-11-13 14:05:00,76.46,76.47,76.41,76.42,11477.0,75.3497,75.3595,75.3004,75.3103,11477.0
2024-11-13 14:10:00,76.41,76.6,76.41,76.59,15620.0,75.3004,75.4876,75.3004,75.4778,15620.0
2024-11-13 14:15:00,76.59,76.61,76.47,76.51,31896.0,75.4778,75.4975,75.3595,75.3989,31896.0
2024-11-13 14:20:00,76.48,76.65,76.45,76.55,9339.0,75.3694,75.5369,75.3398,75.4384,9339.0
2024-11-13 14:25:00,76.52,76.56,76.41,76.45,13996.0,75.4088,75.4482,75.3004,75.3398,13996.0
2024-11-13 14:30:00,76.45,76.47,76.29,76.3,17644.0,75.3398,75.3595,75.1821,75.192,17644.0
2024-11-13 14:35:00,76.29,76.39,76.26,76.28,13753.0,75.1821,75.2807,75.1526,75.1723,13753.0
2024-11-13 14:40:00,76.27,76.41,76.24,76.34,23120.0,75.1624,75.3004,75.1329,75.2314,23120.0
2024-11-13 14:45:00,76.34,76.4,76.31,76.39,9707.0,75.2314,75.2905,75.2018,75.2807,9707.0
2024-11-13 14:50:00,76.41,76.41,76.32,76.35,10700.0,75.3004,75.3004,75.2117,75.2413,10700.0
2024-11-13 14:55:00,76.37,76.37,76.27,76.3,10743.0,75.261,75.261,75.1624,75.192,10743.0
2024-11-13 15:00:00,76.28,76.38,76.27,76.29,18361.0,75.1723,75.2708,75.1624,75.1821,18361.0
2024-11-13 15:05:00,76.29,76.35,76.25,76.3,21800.0,75.1821,75.2413,75.1427,75.192,21800.0
2024-11-13 15:10:00,76.3,76.4,76.29,76.39,17100.0,75.192,75.2905,75.1821,75.2807,17100.0
2024-11-13 15:15:00,76.38,76.41,76.33,76.35,19189.0,75.2708,75.3004,75.2216,75.2413,19189.0
2024-11-13 15:20:00,76.36,76.51,76.36,76.37,23817.0,75.2511,75.3989,75.2511,75.261,23817.0
2024-11-13 15:25:00,76.37,76.4,76.32,76.33,6398.0,75.261,75.2905,75.2117,75.2216,6398.0
2024-11-13 15:30:00,76.33,76.38,76.3,76.37,29250.0,75.2216,75.2708,75.192,75.261,29250.0
2024-11-13 15:35:00,76.36,76.42,76.34,76.39,24883.0,75.2511,75.3103,75.2314,75.2807,24883.0
2024-11-13 15:40:00,76.4,76.42,76.28,76.33,33587.0,75.2905,75.3103,75.1723,75.2216,33587.0
2024-11-13 15:45:00,76.34,76.51,76.32,76.48,46665.0,75.2314,75.3989,75.2117,75.3694,46665.0
2024-11-13 15:50:00,76.47,76.67,76.46,76.65,75133.0,75.3595,75.5566,75.3497,75.5369,75133.0
2024-11-13 15:55:00,76.63,76.82,76.6,76.78,252937.0,75.5172,75.7044,75.4876,75.665,252937.0
2024-11-14 09:30:00,76.91,77.63,76.8,77.25,58210.0,75.7931,76.5027,75.6847,76.1282,58210.0
2024-11-14 09:35:00,77.25,77.25,76.6,76.74,27329.0,76.1282,76.1282,75.4876,75.6256,27329.0
2024-11-14 09:40:00,76.67,76.79,76.41,76.72,28219.0,75.5566,75.6749,75.3004,75.6059,28219.0
2024-11-14 09:45:00,76.72,76.97,76.6,76.97,13143.0,75.6059,75.8523,75.4876,75.8523,13143.0
2024-11-14 09:50:00,76.92,77.01,76.3,76.31,30724.0,75.803,75.8917,75.192,75.2018,30724.0
2024-11-14 09:55:00,76.35,76.44,76.25,76.25,7363.0,75.2413,75.33,75.1427,75.1427,7363.0
2024-11-14 10:00:00,76.25,76.48,76.21,76.44,17568.0,75.1427,75.3694,75.1033,75.33,17568.0
2024-11-14 10:05:00,76.53,76.67,76.49,76.59,27460.0,75.4187,75.5566,75.3792,75.4778,27460.0
2024-11-14 10:10:00,76.59,76.84,76.55,76.73,28637.0,75.4778,75.7242,75.4384,75.6157,28637.0
2024-11-14 10:15:00,76.73,76.94,76.6,76.71,25074.0,75.6157,75.8227,75.4876,75.596,25074.0
2024-11-14 10:20:00,76.69,76.88,76.69,76.75,16966.0,75.5763,75.7636,75.5763,75.6355,16966.0
2024-11-14 10:25:00,76.8,76.98,76.75,76.85,8261.0,75.6847,75.8621,75.6355,75.734,8261.0
2024-11-14 10:30:00,76.8,77.08,76.8,76.93,23338.0,75.6847,75.9607,75.6847,75.8128,23338.0
2024-11-14 10:35:00,76.96,77.1,76.96,77.04,10793.0,75.8424,75.9804,75.8424,75.9212,10793.0
2024-11-14 10:40:00,77.0,77.05,76.84,76.92,11686.0,75.8818,75.9311,75.7242,75.803,11686.0
2024-11-14 10:45:00,76.95,77.12,76.94,77.11,6665.0,75.8326,76.0001,75.8227,75.9902,6665.0
2024-11-14 10:50:00,77.13,77.29,77.05,77.24,14046.0,76.0099,76.1676,75.9311,76.1183,14046.0
2024-11-14 10:55:00,77.26,77.33,77.21,77.26,13167.0,76.1381,76.207,76.0888,76.1381,13167.0
2024-11-14 11:00:00,77.21,77.39,77.16,77.28,62775.0,76.0888,76.2662,76.0395,76.1578,62775.0
2024-11-14 11:05:00,77.3,77.35,77.17,77.19,16374.0,76.1775,76.2267,76.0494,76.0691,16374.0
2024-11-14 11:10:00,77.22,77.43,77.17,77.36,9029.0,76.0986,76.3056,76.0494,76.2366,9029.0
2024-11-14 11:15:00,77.36,77.77,77.36,77.72,26068.0,76.2366,76.6406,76.2366,76.5914,26068.0
2024-11-14 11:20:00,77.68,78.11,77.67,77.97,101083.0,76.552,76.9757,76.5421,76.8377,101083.0
2024-11-14 11:25:00,78.0,78.09,77.92,77.99,41795.0,76.8673,76.956,76.7885,76.8575,41795.0
2024-11-14 11:30:00,78.0,78.38,77.99,78.32,32685.0,76.8673,77.2418,76.8575,77.1827,32685.0
2024-11-14 11:35:00,78.29,78.35,78.23,78.31,17222.0,77.1531,77.2122,77.094,77.1728,17222.0
2024-11-14 11:40:00,78.29,78.39,78.18,78.2,15846.0,77.1531,77.2516,77.0447,77.0644,15846.0
2024-11-14 11:45:00,78.17,78.21,78.06,78.14,15943.0,77.0348,77.0743,76.9264,77.0053,15943.0
2024-11-14 11:50:00,78.1,78.16,77.81,77.89,23463.0,76.9659,77.025,76.6801,76.7589,23463.0
2024-11-14 11:55:00,77.88,78.25,77.86,78.23,33614.0,76.749,77.1137,76.7293,77.094,33614.0
2024-11-14 12:00:00,78.26,78.3,78.14,78.18,13814.0,77.1235,77.163,77.0053,77.0447,13814.0
2024-11-14 12:05:00,78.18,78.28,78.13,78.27,9211.0,77.0447,77.1432,76.9954,77.1334,9211.0
2024-11-14 12:10:00,78.25,78.27,78.12,78.12,19428.0,77.1137,77.1334,76.9856,76.9856,19428.0
2024-11-14 12:15:00,78.15,78.3,78.03,78.3,32332.0,77.0151,77.163,76.8969,77.163,32332.0
2024-11-14 12:20:00,78.24,78.31,78.24,78.29,8893.0,77.1038,77.1728,77.1038,77.1531,8893.0
2024-11-14 12:25:00,78.3,78.38,78.24,78.33,11441.0,77.163,77.2418,77.1038,77.1925,11441.0
2024-11-14 12:30:00,78.37,78.4,78.18,78.22,16180.0,77.2319,77.2615,77.0447,77.0841,16180.0
2024-11-14 12:35:00,78.19,78.25,78.12,78.17,7116.0,77.0545,77.1137,76.9856,77.0348,7116.0
2024-11-14 12:40:00,78.17,78.29,78.09,78.29,8500.0,77.0348,77.1531,76.956,77.1531,8500.0
2024-11-14 12:45:00,78.26,78.26,78.07,78.15,10857.0,77.1235,77.1235,76.9363,77.0151,10857.0
2024-11-14 12:50:00,78.18,78.24,78.14,78.15,9372.0,77.0447,77.1038,77.0053,77.0151,9372.0
2024-11-14 12:55:00,78.2,78.22,78.17,78.19,3773.0,77.0644,77.0841,77.0348,77.0545,3773.0
2024-11-14 13:00:00,78.18,78.37,78.17,78.25,15273.0,77.0447,77.2319,77.0348,77.1137,15273.0
2024-11-14 13:05:00,78.24,78.27,78.1,78.13,8427.0,77.1038,77.1334,76.9659,76.9954,8427.0
2024-11-14 13:10:00,78.13,78.15,77.98,78.02,60157.0,76.9954,77.0151,76.8476,76.887,60157.0
2024-11-14 13:15:00,78.03,78.04,77.85,77.87,25848.0,76.8969,76.9067,76.7195,76.7392,25848.0
2024-11-14 13:20:00,77.87,78.11,77.87,78.0,18514.0,76.7392,76.9757,76.7392,76.8673,18514.0
2024-11-14 13:25:00,77.97,77.98,77.78,77.87,14431.0,76.8377,76.8476,76.6505,76.7392,14431.0
2024-11-14 13:30:00,77.86,77.88,77.7,77.82,15175.0,76.7293,76.749,76.5717,76.6899,15175.0
2024-11-14 13:35:00,77.77,77.83,77.73,77.81,6518.0,76.6406,76.6998,76.6012,76.6801,6518.0
2024-11-14 13:40:00,77.81,78.1,77.81,78.08,16117.0,76.6801,76.9659,76.6801,76.9461,16117.0
2024-11-14 13:45:00,78.07,78.08,78.02,78.04,12398.0,76.9363,76.9461,76.887,76.9067,12398.0
2024-11-14 13:50:00,78.04,78.13,78.04,78.09,9421.0,76.9067,76.9954,76.9067,76.956,9421.0
2024-11-14 13:55:00,78.07,78.08,77.92,77.92,28605.0,76.9363,76.9461,76.7885,76.7885,28605.0
2024-11-14 14:00:00,77.94,78.07,77.92,78.02,12178.0,76.8082,76.9363,76.7885,76.887,12178.0
2024-11-14 14:05:00,78.04,78.07,78.0,78.02,3867.0,76.9067,76.9363,76.8673,76.887,3867.0
2024-11-14 14:10:00,78.02,78.14,78.01,78.03,11491.0,76.887,77.0053,76.8772,76.8969,11491.0
2024-11-14 14:15:00,78.04,78.06,77.99,78.02,8748.0,76.9067,76.9264,76.8575,76.887,8748.0
2024-11-14 14:20:00,78.02,78.28,78.01,78.27,12878.0,76.887,77.1432,76.8772,77.1334,12878.0
2024-11-14 14:25:00,78.27,78.28,78.16,78.21,14687.0,77.1334,77.1432,77.025,77.0743,14687.0
2024-11-14 14:30:00,78.2,78.3,78.19,78.25,31477.0,77.0644,77.163,77.0545,77.1137,31477.0
2024-11-14 14:35:00,78.24,78.33,78.09,78.15,26644.0,77.1038,77.1925,76.956,77.0151,26644.0
2024-11-14 14:40:00,78.17,78.18,78.11,78.16,13603.0,77.0348,77.0447,76.9757,77.025,13603.0
2024-11-14 14:45:00,78.17,78.2,78.04,78.06,21902.0,77.0348,77.0644,76.9067,76.9264,21902.0
2024-11-14 14:50:00,78.06,78.17,78.05,78.12,20215.0,76.9264,77.0348,76.9166,76.9856,20215.0
2024-11-14 14:55:00,78.13,78.14,78.02,78.06,8578.0,76.9954,77.0053,76.887,76.9264,8578.0
2024-11-14 15:00:00,78.05,78.05,77.71,77.71,16186.0,76.9166,76.9166,76.5815,76.5815,16186.0
2024-11-14 15:05:00,77.74,77.77,77.41,77.41,30543.0,76.6111,76.6406,76.2859,76.2859,30543.0
2024-11-14 15:10:00,77.43,77.52,77.42,77.42,19265.0,76.3056,76.3943,76.2957,76.2957,19265.0
2024-11-14 15:15:00,77.41,77.55,77.39,77.46,42581.0,76.2859,76.4238,76.2662,76.3351,42581.0
2024-11-14 15:20:00,77.45,77.51,77.4,77.46,36097.0,76.3253,76.3844,76.276,76.3351,36097.0
2024-11-14 15:25:00,77.43,77.57,77.43,77.45,13109.0,76.3056,76.4436,76.3056,76.3253,13109.0
2024-11-14 15:30:00,77.45,77.49,77.28,77.38,17681.0,76.3253,76.3647,76.1578,76.2563,17681.0
2024-11-14 15:35:00,77.37,77.38,77.28,77.32,13029.0,76.2465,76.2563,76.1578,76.1972,13029.0
2024-11-14 15:40:00,77.33,77.38,77.3,77.34,28192.0,76.207,76.2563,76.1775,76.2169,28192.0
2024-11-14 15:45:00,77.33,77.36,77.22,77.26,32685.0,76.207,76.2366,76.0986,76.1381,32685.0
2024-11-14 15:50:00,77.25,77.3,77.16,77.24,39163.0,76.1282,76.1775,76.0395,76.1183,39163.0
2024-11-14 15:55:00,77.23,77.24,76.96,77.05,173138.0,76.1085,76.1183,75.8424,75.9311,173138.0
2024-11-15 09:30:00,76.94,77.75,76.94,77.63,85786.0,75.8227,76.6209,75.8227,76.5027,85786.0
2024-11-15 09:35:00,77.63,77.67,76.96,76.98,60147.0,76.5027,76.5421,75.8424,75.8621,60147.0
2024-11-15 09:40:00,76.93,76.97,76.5,76.56,19366.0,75.8128,75.8523,75.3891,75.4482,19366.0
2024-11-15 09:45:00,76.59,76.72,76.2,76.23,18719.0,75.4778,75.6059,75.0934,75.123,18719.0
2024-11-15 09:50:00,76.4,76.56,76.24,76.45,40886.0,75.2905,75.4482,75.1329,75.3398,40886.0
2024-11-15 09:55:00,76.43,76.51,76.22,76.31,21825.0,75.3201,75.3989,75.1132,75.2018,21825.0
2024-11-15 10:00:00,76.36,76.36,75.99,76.23,36361.0,75.2511,75.2511,74.8865,75.123,36361.0
2024-11-15 10:05:00,76.29,76.29,75.97,76.02,24088.0,75.1821,75.1821,74.8668,74.9161,24088.0
2024-11-15 10:10:00,76.0,76.14,75.99,76.05,18595.0,74.8964,75.0343,74.8865,74.9456,18595.0
2024-11-15 10:15:00,76.12,76.13,75.98,76.02,8399.0,75.0146,75.0245,74.8766,74.9161,8399.0
2024-11-15 10:20:00,76.0,76.07,75.75,75.75,40997.0,74.8964,74.9653,74.65,74.65,40997.0
2024-11-15 10:25:00,75.75,75.89,75.63,75.78,16883.0,74.65,74.7879,74.5317,74.6795,16883.0
2024-11-15 10:30:00,75.78,75.78,75.52,75.54,23359.0,74.6795,74.6795,74.4233,74.443,23359.0
2024-11-15 10:35:00,75.52,75.59,75.35,75.5,39162.0,74.4233,74.4923,74.2558,74.4036,39162.0
2024-11-15 10:40:00,75.54,75.57,75.31,75.52,32197.0,74.443,74.4726,74.2164,74.4233,32197.0
2024-11-15 10:45:00,75.56,75.63,75.43,75.47,11784.0,74.4627,74.5317,74.3346,74.374,11784.0
2024-11-15 10:50:00,75.47,75.61,75.09,75.09,30447.0,74.374,74.512,73.9996,73.9996,30447.0
2024-11-15 10:55:00,75.07,75.36,75.05,75.28,59718.0,73.9799,74.2656,73.9601,74.1868,59718.0
2024-11-15 11:00:00,75.28,75.37,75.19,75.19,40753.0,74.1868,74.2755,74.0981,74.0981,40753.0
2024-11-15 11:05:00,75.19,75.37,75.05,75.34,17462.0,74.0981,74.2755,73.9601,74.2459,17462.0
2024-11-15 11:10:00,75.38,75.62,75.35,75.56,24477.0,74.2854,74.5219,74.2558,74.4627,24477.0
2024-11-15 11:15:00,75.53,75.54,75.4,75.46,11251.0,74.4332,74.443,74.3051,74.3642,11251.0
2024-11-15 11:20:00,75.42,75.82,75.35,75.8,23510.0,74.3248,74.719,74.2558,74.6993,23510.0
2024-11-15 11:25:00,75.8,75.83,75.71,75.77,10982.0,74.6993,74.7288,74.6106,74.6697,10982.0
2024-11-15 11:30:00,75.76,75.81,75.53,75.59,15822.0,74.6598,74.7091,74.4332,74.4923,15822.0
2024-11-15 11:35:00,75.53,75.67,75.49,75.67,18012.0,74.4332,74.5711,74.3938,74.5711,18012.0
2024-11-15 11:40:00,75.67,75.91,75.67,75.86,17439.0,74.5711,74.8077,74.5711,74.7584,17439.0
2024-11-15 11:45:00,75.86,75.99,75.82,75.89,9320.0,74.7584,74.8865,74.719,74.7879,9320.0
2024-11-15 11:50:00,75.86,75.86,75.64,75.73,13260.0,74.7584,74.7584,74.5416,74.6303,13260.0
2024-11-15 11:55:00,75.62,75.75,75.59,75.63,12392.0,74.5219,74.65,74.4923,74.5317,12392.0
2024-11-15 12:00:00,75.62,75.99,75.62,75.95,23441.0,74.5219,74.8865,74.5219,74.8471,23441.0
2024-11-15 12:05:00,75.97,75.98,75.79,75.79,13175.0,74.8668,74.8766,74.6894,74.6894,13175.0
2024-11-15 12:10:00,75.81,76.04,75.69,76.01,99539.0,74.7091,74.9358,74.5909,74.9062,99539.0
2024-11-15 12:15:00,76.06,76.15,75.98,76.06,18218.0,74.9555,75.0442,74.8766,74.9555,18218.0
2024-11-15 12:20:00,76.06,76.18,76.0,76.13,7904.0,74.9555,75.0737,74.8964,75.0245,7904.0
2024-11-15 12:25:00,76.1,76.13,76.01,76.12,8833.0,74.9949,75.0245,74.9062,75.0146,8833.0
2024-11-15 12:30:00,76.09,76.09,75.97,76.01,8260.0,74.985,74.985,74.8668,74.9062,8260.0
2024-11-15 12:35:00,75.93,76.12,75.93,76.12,10435.0,74.8274,75.0146,74.8274,75.0146,10435.0
2024-11-15 12:40:00,76.06,76.11,76.05,76.08,11971.0,74.9555,75.0048,74.9456,74.9752,11971.0
2024-11-15 12:45:00,76.12,76.14,75.95,75.98,7534.0,75.0146,75.0343,74.8471,74.8766,7534.0
2024-11-15 12:50:00,75.98,75.99,75.84,75.94,11504.0,74.8766,74.8865,74.7387,74.8372,11504.0
2024-11-15 12:55:00,75.94,75.98,75.85,75.91,6553.0,74.8372,74.8766,74.7485,74.8077,6553.0
2024-11-15 13:00:00,75.9,75.92,75.73,75.77,7912.0,74.7978,74.8175,74.6303,74.6697,7912.0
2024-11-15 13:05:00,75.73,75.88,75.73,75.84,8463.0,74.6303,74.7781,74.6303,74.7387,8463.0
2024-11-15 13:10:00,75.82,75.88,75.79,75.86,8021.0,74.719,74.7781,74.6894,74.7584,8021.0
2024-11-15 13:15:00,75.87,75.89,75.8,75.84,5972.0,74.7682,74.7879,74.6993,74.7387,5972.0
2024-11-15 13:20:00,75.84,75.94,75.81,75.82,9713.0,74.7387,74.8372,74.7091,74.719,9713.0
2024-11-15 13:25:00,75.79,76.17,75.79,76.06,22244.0,74.6894,75.0639,74.6894,74.9555,22244.0
2024-11-15 13:30:00,76.05,76.07,76.01,76.02,13763.0,74.9456,74.9653,74.9062,74.9161,13763.0
2024-11-15 13:35:00,76.01,76.07,75.91,75.91,9272.0,74.9062,74.9653,74.8077,74.8077,9272.0
2024-11-15 13:40:00,75.91,75.98,75.79,75.98,10616.0,74.8077,74.8766,74.6894,74.8766,10616.0
2024-11-15 13:45:00,76.01,76.07,75.91,75.97,10304.0,74.9062,74.9653,74.8077,74.8668,10304.0
2024-11-15 13:50:00,75.95,76.07,75.95,76.01,13414.0,74.8471,74.9653,74.8471,74.9062,13414.0
2024-11-15 13:55:00,76.01,76.03,75.75,75.82,36874.0,74.9062,74.9259,74.65,74.719,36874.0
2024-11-15 14:00:00,75.86,75.86,75.56,75.64,22754.0,74.7584,74.7584,74.4627,74.5416,22754.0
2024-11-15 14:05:00,75.63,75.7,75.56,75.63,22812.0,74.5317,74.6007,74.4627,74.5317,22812.0
2024-11-15 14:10:00,75.66,75.79,75.6,75.77,63590.0,74.5613,74.6894,74.5022,74.6697,63590.0
2024-11-15 14:15:00,75.77,75.84,75.73,75.78,15709.0,74.6697,74.7387,74.6303,74.6795,15709.0
2024-11-15 14:20:00,75.76,75.79,75.74,75.76,11913.0,74.6598,74.6894,74.6401,74.6598,11913.0
2024-11-15 14:25:00,75.77,75.84,75.72,75.73,14947.0,74.6697,74.7387,74.6204,74.6303,14947.0
2024-11-15 14:30:00,75.74,75.74,75.65,75.66,26618.0,74.6401,74.6401,74.5514,74.5613,26618.0
2024-11-15 14:35:00,75.66,75.68,75.56,75.66,31181.0,74.5613,74.581,74.4627,74.5613,31181.0
2024-11-15 14:40:00,75.67,75.79,75.62,75.78,16296.0,74.5711,74.6894,74.5219,74.6795,16296.0
2024-11-15 14:45:00,75.77,75.8,75.65,75.75,39507.0,74.6697,74.6993,74.5514,74.65,39507.0
2024-11-15 14:50:00,75.75,75.75,75.61,75.66,42066.0,74.65,74.65,74.512,74.5613,42066.0
2024-11-15 14:55:00,75.66,75.75,75.62,75.75,34344.0,74.5613,74.65,74.5219,74.65,34344.0
2024-11-15 15:00:00,75.75,75.81,75.74,75.79,14382.0,74.65,74.7091,74.6401,74.6894,14382.0
2024-11-15 15:05:00,75.8,75.82,75.76,75.81,13627.0,74.6993,74.719,74.6598,74.7091,13627.0
2024-11-15 15:10:00,75.81,75.9,75.78,75.81,20211.0,74.7091,74.7978,74.6795,74.7091,20211.0
2024-11-15 15:15:00,75.81,75.83,75.65,75.76,19866.0,74.7091,74.7288,74.5514,74.6598,19866.0
2024-11-15 15:20:00,75.76,75.84,75.74,75.84,34552.0,74.6598,74.7387,74.6401,74.7387,34552.0
2024-11-15 15:25:00,75.84,75.86,75.55,75.75,66799.0,74.7387,74.7584,74.4529,74.65,66799.0
2024-11-15 15:30:00,75.75,75.86,75.74,75.85,189198.0,74.65,74.7584,74.6401,74.7485,189198.0
2024-11-15 15:35:00,75.85,76.03,75.83,75.97,37738.0,74.7485,74.9259,74.7288,74.8668,37738.0
2024-11-15 15:40:00,75.99,76.01,75.92,75.97,38726.0,74.8865,74.9062,74.8175,74.8668,38726.0
2024-11-15 15:45:00,75.95,75.97,75.68,75.84,44127.0,74.8471,74.8668,74.581,74.7387,44127.0
2024-11-15 15:50:00,75.76,75.86,75.61,75.84,92416.0,74.6598,74.7584,74.512,74.7387,92416.0
2024-11-15 15:55:00,75.82,75.99,75.79,75.86,276617.0,74.719,74.8865,74.6894,74.7584,276617.0
2024-11-18 09:30:00,75.88,77.48,75.88,76.98,64301.0,74.7781,76.3549,74.7781,75.8621,64301.0
2024-11-18 09:35:00,77.16,77.93,77.04,77.74,38713.0,76.0395,76.7983,75.9212,76.6111,38713.0
2024-11-18 09:40:00,77.74,78.19,77.49,78.1,29787.0,76.6111,77.0545,76.3647,76.9659,29787.0
2024-11-18 09:45:00,78.08,78.53,78.02,78.43,80927.0,76.9461,77.3896,76.887,77.2911,80927.0
2024-11-18 09:50:00,78.38,78.46,78.13,78.17,56030.0,77.2418,77.3206,76.9954,77.0348,56030.0
2024-11-18 09:55:00,78.13,78.57,78.07,78.52,80770.0,76.9954,77.429,76.9363,77.3798,80770.0
2024-11-18 10:00:00,78.52,78.7,78.45,78.55,75238.0,77.3798,77.5571,77.3108,77.4093,75238.0
2024-11-18 10:05:00,78.56,78.69,78.43,78.54,36903.0,77.4192,77.5473,77.2911,77.3995,36903.0
2024-11-18 10:10:00,78.55,78.59,77.77,77.79,31842.0,77.4093,77.4487,76.6406,76.6604,31842.0
2024-11-18 10:15:00,77.8,77.95,77.65,77.7,41791.0,76.6702,76.818,76.5224,76.5717,41791.0
2024-11-18 10:20:00,77.7,78.15,77.6,78.09,30257.0,76.5717,77.0151,76.4731,76.956,30257.0
2024-11-18 10:25:00,78.11,78.16,77.93,77.95,30522.0,76.9757,77.025,76.7983,76.818,30522.0
2024-11-18 10:30:00,77.9,78.23,77.84,78.14,18257.0,76.7688,77.094,76.7096,77.0053,18257.0
2024-11-18 10:35:00,78.18,78.18,77.81,77.83,25189.0,77.0447,77.0447,76.6801,76.6998,25189.0
2024-11-18 10:40:00,77.82,77.82,77.68,77.72,16332.0,76.6899,76.6899,76.552,76.5914,16332.0
2024-11-18 10:45:00,77.72,77.9,77.69,77.76,29109.0,76.5914,76.7688,76.5618,76.6308,29109.0
2024-11-18 10:50:00,77.7,77.7,77.56,77.63,12020.0,76.5717,76.5717,76.4337,76.5027,12020.0
2024-11-18 10:55:00,77.63,77.73,77.55,77.55,13130.0,76.5027,76.6012,76.4238,76.4238,13130.0
2024-11-18 11:00:00,77.58,77.67,77.49,77.55,8497.0,76.4534,76.5421,76.3647,76.4238,8497.0
2024-11-18 11:05:00,77.58,77.58,77.28,77.54,20222.0,76.4534,76.4534,76.1578,76.414,20222.0
2024-11-18 11:10:00,77.55,77.55,77.24,77.31,14700.0,76.4238,76.4238,76.1183,76.1873,14700.0
2024-11-18 11:15:00,77.31,77.33,76.44,76.48,83819.0,76.1873,76.207,75.33,75.3694,83819.0
2024-11-18 11:20:00,76.48,76.64,76.16,76.43,58735.0,75.3694,75.5271,75.054,75.3201,58735.0
2024-11-18 11:25:00,76.44,76.58,76.4,76.52,20625.0,75.33,75.4679,75.2905,75.4088,20625.0
2024-11-18 11:30:00,76.53,76.97,76.52,76.94,22875.0,75.4187,75.8523,75.4088,75.8227,22875.0
2024-11-18 11:35:00,76.92,77.1,76.83,76.84,30963.0,75.803,75.9804,75.7143,75.7242,30963.0
2024-11-18 11:40:00,76.86,76.86,76.45,76.48,28360.0,75.7439,75.7439,75.3398,75.3694,28360.0
2024-11-18 11:45:00,76.47,76.6,76.28,76.5,20177.0,75.3595,75.4876,75.1723,75.3891,20177.0
2024-11-18 11:50:00,76.58,76.61,76.48,76.53,12812.0,75.4679,75.4975,75.3694,75.4187,12812.0
2024-11-18 11:55:00,76.6,76.73,76.44,76.67,22525.0,75.4876,75.6157,75.33,75.5566,22525.0
2024-11-18 12:00:00,76.66,76.69,76.59,76.62,20371.0,75.5468,75.5763,75.4778,75.5073,20371.0
2024-11-18 12:05:00,76.62,76.92,76.61,76.92,44789.0,75.5073,75.803,75.4975,75.803,44789.0
2024-11-18 12:10:00,76.94,77.05,76.91,77.01,13729.0,75.8227,75.9311,75.7931,75.8917,13729.0
2024-11-18 12:15:00,77.01,77.01,76.78,76.87,10747.0,75.8917,75.8917,75.665,75.7537,10747.0
2024-11-18 12:20:00,76.88,76.99,76.74,76.93,32590.0,75.7636,75.872,75.6256,75.8128,32590.0
2024-11-18 12:25:00,76.91,76.99,76.85,76.94,7708.0,75.7931,75.872,75.734,75.8227,7708.0
2024-11-18 12:30:00,76.89,76.96,76.8,76.85,8769.0,75.7734,75.8424,75.6847,75.734,8769.0
2024-11-18 12:35:00,76.84,76.91,76.82,76.84,8969.0,75.7242,75.7931,75.7044,75.7242,8969.0
2024-11-18 12:40:00,76.89,77.05,76.86,76.98,7118.0,75.7734,75.9311,75.7439,75.8621,7118.0
2024-11-18 12:45:00,76.97,77.12,76.91,77.12,16624.0,75.8523,76.0001,75.7931,76.0001,16624.0
2024-11-18 12:50:00,77.13,77.17,77.05,77.09,17003.0,76.0099,76.0494,75.9311,75.9705,17003.0
2024-11-18 12:55:00,77.12,77.24,77.12,77.22,4077.0,76.0001,76.1183,76.0001,76.0986,4077.0
2024-11-18 13:00:00,77.22,77.22,76.92,77.08,42039.0,76.0986,76.0986,75.803,75.9607,42039.0
2024-11-18 13:05:00,77.09,77.17,76.87,76.88,47374.0,75.9705,76.0494,75.7537,75.7636,47374.0
2024-11-18 13:10:00,76.86,76.9,76.78,76.79,8173.0,75.7439,75.7833,75.665,75.6749,8173.0
2024-11-18 13:15:00,76.82,76.96,76.78,76.88,16486.0,75.7044,75.8424,75.665,75.7636,16486.0
2024-11-18 13:20:00,76.89,76.93,76.86,76.89,9018.0,75.7734,75.8128,75.7439,75.7734,9018.0
2024-11-18 13:25:00,76.89,76.94,76.79,76.93,20759.0,75.7734,75.8227,75.6749,75.8128,20759.0
2024-11-18 13:30:00,76.9,76.98,76.85,76.92,14148.0,75.7833,75.8621,75.734,75.803,14148.0
2024-11-18 13:35:00,76.92,77.0,76.85,76.98,10303.0,75.803,75.8818,75.734,75.8621,10303.0
2024-11-18 13:40:00,76.98,77.08,76.91,76.91,13868.0,75.8621,75.9607,75.7931,75.7931,13868.0
2024-11-18 13:45:00,76.95,76.97,76.75,76.79,14066.0,75.8326,75.8523,75.6355,75.6749,14066.0
2024-11-18 13:50:00,76.81,76.86,76.78,76.81,9681.0,75.6946,75.7439,75.665,75.6946,9681.0
2024-11-18 13:55:00,76.82,76.94,76.82,76.9,5949.0,75.7044,75.8227,75.7044,75.7833,5949.0
2024-11-18 14:00:00,76.89,76.89,76.74,76.83,26985.0,75.7734,75.7734,75.6256,75.7143,26985.0
2024-11-18 14:05:00,76.81,76.92,76.79,76.9,6873.0,75.6946,75.803,75.6749,75.7833,6873.0
2024-11-18 14:10:00,76.88,76.96,76.88,76.89,10528.0,75.7636,75.8424,75.7636,75.7734,10528.0
2024-11-18 14:15:00,76.88,76.88,76.74,76.74,10672.0,75.7636,75.7636,75.6256,75.6256,10672.0
2024-11-18 14:20:00,76.73,76.82,76.73,76.75,12756.0,75.6157,75.7044,75.6157,75.6355,12756.0
2024-11-18 14:25:00,76.75,76.77,76.66,76.66,7653.0,75.6355,75.6552,75.5468,75.5468,7653.0
2024-11-18 14:30:00,76.66,76.68,76.57,76.66,12664.0,75.5468,75.5665,75.4581,75.5468,12664.0
2024-11-18 14:35:00,76.65,76.69,76.58,76.68,13261.0,75.5369,75.5763,75.4679,75.5665,13261.0
2024-11-18 14:40:00,76.67,76.82,76.66,76.79,12579.0,75.5566,75.7044,75.5468,75.6749,12579.0
2024-11-18 14:45:00,76.81,76.83,76.73,76.8,12781.0,75.6946,75.7143,75.6157,75.6847,12781.0
2024-11-18 14:50:00,76.81,76.83,76.78,76.78,19141.0,75.6946,75.7143,75.665,75.665,19141.0
2024-11-18 14:55:00,76.76,76.84,76.72,76.75,15327.0,75.6453,75.7242,75.6059,75.6355,15327.0
2024-11-18 15:00:00,76.72,76.72,76.65,76.69,14425.0,75.6059,75.6059,75.5369,75.5763,14425.0
2024-11-18 15:05:00,76.68,76.75,76.67,76.72,7858.0,75.5665,75.6355,75.5566,75.6059,7858.0
2024-11-18 15:10:00,76.71,76.72,76.63,76.7,16792.0,75.596,75.6059,75.5172,75.5862,16792.0
2024-11-18 15:15:00,76.66,76.74,76.64,76.72,13816.0,75.5468,75.6256,75.5271,75.6059,13816.0
2024-11-18 15:20:00,76.73,76.73,76.68,76.73,12209.0,75.6157,75.6157,75.5665,75.6157,12209.0
2024-11-18 15:25:00,76.74,76.8,76.73,76.77,15196.0,75.6256,75.6847,75.6157,75.6552,15196.0
2024-11-18 15:30:00,76.75,76.89,76.7,76.75,29072.0,75.6355,75.7734,75.5862,75.6355,29072.0
2024-11-18 15:35:00,76.74,76.75,76.66,76.69,24660.0,75.6256,75.6355,75.5468,75.5763,24660.0
2024-11-18 15:40:00,76.7,76.8,76.7,76.78,24854.0,75.5862,75.6847,75.5862,75.665,24854.0
2024-11-18 15:45:00,76.78,76.86,76.76,76.86,28999.0,75.665,75.7439,75.6453,75.7439,28999.0
2024-11-18 15:50:00,76.85,77.02,76.83,76.98,54470.0,75.734,75.9015,75.7143,75.8621,54470.0
2024-11-18 15:55:00,76.98,77.11,76.88,77.09,153145.0,75.8621,75.9902,75.7636,75.9705,153145.0
2024-11-19 09:30:00,77.46,78.27,77.01,77.55,191393.0,76.3351,77.1334,75.8917,76.4238,191393.0
2024-11-19 09:35:00,77.43,77.54,77.13,77.39,23844.0,76.3056,76.414,76.0099,76.2662,23844.0
2024-11-19 09:40:00,77.3,77.39,76.92,77.27,30878.0,76.1775,76.2662,75.803,76.1479,30878.0
2024-11-19 09:45:00,77.4,77.48,76.71,76.85,28298.0,76.276,76.3549,75.596,75.734,28298.0
2024-11-19 09:50:00,76.82,76.82,76.38,76.47,39294.0,75.7044,75.7044,75.2708,75.3595,39294.0
2024-11-19 09:55:00,76.46,76.74,76.46,76.66,35016.0,75.3497,75.6256,75.3497,75.5468,35016.0
2024-11-19 10:00:00,76.61,76.94,76.61,76.66,16374.0,75.4975,75.8227,75.4975,75.5468,16374.0
2024-11-19 10:05:00,76.65,76.72,76.57,76.69,25376.0,75.5369,75.6059,75.4581,75.5763,25376.0
2024-11-19 10:10:00,76.68,76.68,76.43,76.46,12497.0,75.5665,75.5665,75.3201,75.3497,12497.0
2024-11-19 10:15:00,76.45,76.82,76.42,76.8,15341.0,75.3398,75.7044,75.3103,75.6847,15341.0
2024-11-19 10:20:00,76.79,76.86,76.68,76.74,13187.0,75.6749,75.7439,75.5665,75.6256,13187.0
2024-11-19 10:25:00,76.77,77.05,76.76,76.92,9471.0,75.6552,75.9311,75.6453,75.803,9471.0
2024-11-19 10:30:00,76.87,77.05,76.81,77.0,8126.0,75.7537,75.9311,75.6946,75.8818,8126.0
2024-11-19 10:35:00,77.0,77.09,76.93,76.94,8008.0,75.8818,75.9705,75.8128,75.8227,8008.0
2024-11-19 10:40:00,76.93,76.97,76.83,76.96,17086.0,75.8128,75.8523,75.7143,75.8424,17086.0
2024-11-19 10:45:00,76.91,76.91,76.73,76.82,7599.0,75.7931,75.7931,75.6157,75.7044,7599.0
2024-11-19 10:50:00,76.81,76.88,76.75,76.78,7316.0,75.6946,75.7636,75.6355,75.665,7316.0
2024-11-19 10:55:00,76.75,76.75,76.65,76.7,6874.0,75.6355,75.6355,75.5369,75.5862,6874.0
2024-11-19 11:00:00,76.7,76.8,76.46,76.65,11543.0,75.5862,75.6847,75.3497,75.5369,11543.0
2024-11-19 11:05:00,76.67,76.94,76.65,76.94,12921.0,75.5566,75.8227,75.5369,75.8227,12921.0
2024-11-19 11:10:00,76.95,76.99,76.65,76.65,8010.0,75.8326,75.872,75.5369,75.5369,8010.0
2024-11-19 11:15:00,76.69,76.74,76.63,76.7,6804.0,75.5763,75.6256,75.5172,75.5862,6804.0
2024-11-19 11:20:00,76.69,76.98,76.68,76.98,9587.0,75.5763,75.8621,75.5665,75.8621,9587.0
2024-11-19 11:25:00,77.0,77.0,76.78,76.89,25232.0,75.8818,75.8818,75.665,75.7734,25232.0
2024-11-19 11:30:00,76.93,76.93,76.67,76.7,14281.0,75.8128,75.8128,75.5566,75.5862,14281.0
2024-11-19 11:35:00,76.69,76.77,76.61,76.77,8804.0,75.5763,75.6552,75.4975,75.6552,8804.0
2024-11-19 11:40:00,76.71,76.85,76.65,76.73,9496.0,75.596,75.734,75.5369,75.6157,9496.0
2024-11-19 11:45:00,76.77,76.98,76.77,76.98,9950.0,75.6552,75.8621,75.6552,75.8621,9950.0
2024-11-19 11:50:00,76.97,77.14,76.94,77.14,13867.0,75.8523,76.0198,75.8227,76.0198,13867.0
2024-11-19 11:55:00,77.12,77.14,77.04,77.09,9375.0,76.0001,76.0198,75.9212,75.9705,9375.0
2024-11-19 12:00:00,77.09,77.11,76.98,76.98,6417.0,75.9705,75.9902,75.8621,75.8621,6417.0
2024-11-19 12:05:00,77.04,77.14,76.91,77.13,6645.0,75.9212,76.0198,75.7931,76.0099,6645.0
2024-11-19 12:10:00,77.12,77.19,77.11,77.17,3586.0,76.0001,76.0691,75.9902,76.0494,3586.0
2024-11-19 12:15:00,77.16,77.4,77.15,77.38,8557.0,76.0395,76.276,76.0297,76.2563,8557.0
2024-11-19 12:20:00,77.38,77.42,77.31,77.39,7002.0,76.2563,76.2957,76.1873,76.2662,7002.0
2024-11-19 12:25:00,77.39,77.41,77.34,77.37,7252.0,76.2662,76.2859,76.2169,76.2465,7252.0
2024-11-19 12:30:00,77.39,77.43,77.31,77.37,8152.0,76.2662,76.3056,76.1873,76.2465,8152.0
2024-11-19 12:35:00,77.35,77.36,77.25,77.25,2920.0,76.2267,76.2366,76.1282,76.1282,2920.0
2024-11-19 12:40:00,77.25,77.25,77.16,77.21,9036.0,76.1282,76.1282,76.0395,76.0888,9036.0
2024-11-19 12:45:00,77.22,77.22,77.06,77.06,12967.0,76.0986,76.0986,75.941,75.941,12967.0
2024-11-19 12:50:00,77.08,77.1,77.03,77.08,5068.0,75.9607,75.9804,75.9114,75.9607,5068.0
2024-11-19 12:55:00,77.1,77.34,77.05,77.29,14146.0,75.9804,76.2169,75.9311,76.1676,14146.0
2024-11-19 13:00:00,77.28,77.43,77.22,77.29,12521.0,76.1578,76.3056,76.0986,76.1676,12521.0
2024-11-19 13:05:00,77.27,77.27,77.03,77.07,14470.0,76.1479,76.1479,75.9114,75.9508,14470.0
2024-11-19 13:10:00,77.11,77.11,77.0,77.05,10434.0,75.9902,75.9902,75.8818,75.9311,10434.0
2024-11-19 13:15:00,77.05,77.07,76.94,76.97,5454.0,75.9311,75.9508,75.8227,75.8523,5454.0
2024-11-19 13:20:00,76.98,77.0,76.8,76.8,10096.0,75.8621,75.8818,75.6847,75.6847,10096.0
2024-11-19 13:25:00,76.78,76.91,76.74,76.89,6538.0,75.665,75.7931,75.6256,75.7734,6538.0
2024-11-19 13:30:00,76.86,77.0,76.8,76.98,6775.0,75.7439,75.8818,75.6847,75.8621,6775.0
2024-11-19 13:35:00,76.98,76.98,76.85,76.86,7081.0,75.8621,75.8621,75.734,75.7439,7081.0
2024-11-19 13:40:00,76.89,77.02,76.86,77.01,10244.0,75.7734,75.9015,75.7439,75.8917,10244.0
2024-11-19 13:45:00,77.01,77.09,77.0,77.09,3648.0,75.8917,75.9705,75.8818,75.9705,3648.0
2024-11-19 13:50:00,77.09,77.1,76.98,76.98,5427.0,75.9705,75.9804,75.8621,75.8621,5427.0
2024-11-19 13:55:00,76.99,77.06,76.98,77.05,6460.0,75.872,75.941,75.8621,75.9311,6460.0
2024-11-19 14:00:00,77.08,77.09,76.98,76.99,8681.0,75.9607,75.9705,75.8621,75.872,8681.0
2024-11-19 14:05:00,76.98,77.11,76.96,77.11,5497.0,75.8621,75.9902,75.8424,75.9902,5497.0
2024-11-19 14:10:00,77.1,77.22,77.06,77.19,6028.0,75.9804,76.0986,75.941,76.0691,6028.0
2024-11-19 14:15:00,77.19,77.2,77.08,77.09,9187.0,76.0691,76.0789,75.9607,75.9705,9187.0
2024-11-19 14:20:00,77.09,77.11,77.0,77.01,5451.0,75.9705,75.9902,75.8818,75.8917,5451.0
2024-11-19 14:25:00,77.0,77.0,76.89,76.9,7445.0,75.8818,75.8818,75.7734,75.7833,7445.0
2024-11-19 14:30:00,76.86,76.89,76.78,76.85,10316.0,75.7439,75.7734,75.665,75.734,10316.0
2024-11-19 14:35:00,76.8,76.83,76.69,76.73,7039.0,75.6847,75.7143,75.5763,75.6157,7039.0
2024-11-19 14:40:00,76.74,76.82,76.72,76.81,9824.0,75.6256,75.7044,75.6059,75.6946,9824.0
2024-11-19 14:45:00,76.84,76.85,76.78,76.8,10254.0,75.7242,75.734,75.665,75.6847,10254.0
2024-11-19 14:50:00,76.8,76.82,76.74,76.8,9500.0,75.6847,75.7044,75.6256,75.6847,9500.0
2024-11-19 14:55:00,76.81,76.82,76.63,76.68,13445.0,75.6946,75.7044,75.5172,75.5665,13445.0
2024-11-19 15:00:00,76.71,76.71,76.6,76.61,8848.0,75.596,75.596,75.4876,75.4975,8848.0
2024-11-19 15:05:00,76.62,76.67,76.61,76.63,6806.0,75.5073,75.5566,75.4975,75.5172,6806.0
2024-11-19 15:10:00,76.63,76.71,76.63,76.67,22121.0,75.5172,75.596,75.5172,75.5566,22121.0
2024-11-19 15:15:00,76.67,76.67,76.57,76.65,9347.0,75.5566,75.5566,75.4581,75.5369,9347.0
2024-11-19 15:20:00,76.65,76.69,76.56,76.56,12337.0,75.5369,75.5763,75.4482,75.4482,12337.0
2024-11-19 15:25:00,76.57,76.66,76.55,76.65,26561.0,75.4581,75.5468,75.4384,75.5369,26561.0
2024-11-19 15:30:00,76.63,76.64,76.5,76.56,9568.0,75.5172,75.5271,75.3891,75.4482,9568.0
2024-11-19 15:35:00,76.56,76.56,76.47,76.51,18358.0,75.4482,75.4482,75.3595,75.3989,18358.0
2024-11-19 15:40:00,76.51,76.54,76.5,76.53,16111.0,75.3989,75.4285,75.3891,75.4187,16111.0
2024-11-19 15:45:00,76.53,76.54,76.43,76.47,22333.0,75.4187,75.4285,75.3201,75.3595,22333.0
2024-11-19 15:50:00,76.45,76.58,76.38,76.55,68575.0,75.3398,75.4679,75.2708,75.4384,68575.0
2024-11-19 15:55:00,76.54,76.57,76.43,76.51,123761.0,75.4285,75.4581,75.3201,75.3989,123761.0
2024-11-20 09:30:00,75.75,75.75,73.81,74.25,403896.0,74.65,74.65,72.7382,73.1718,403896.0
2024-11-20 09:35:00,74.18,74.26,73.26,73.69,160505.0,73.1028,73.1816,72.1961,72.6199,160505.0
2024-11-20 09:40:00,73.69,74.04,73.51,73.92,137134.0,72.6199,72.9648,72.4425,72.8466,137134.0
2024-11-20 09:45:00,73.87,74.14,73.57,73.91,120593.0,72.7973,73.0634,72.5016,72.8367,120593.0
2024-11-20 09:50:00,73.91,73.96,73.13,73.34,114063.0,72.8367,72.886,72.068,72.275,114063.0
2024-11-20 09:55:00,73.33,73.53,73.18,73.42,98718.0,72.2651,72.4622,72.1173,72.3538,98718.0
2024-11-20 10:00:00,73.35,73.67,73.12,73.23,59135.0,72.2848,72.6002,72.0582,72.1666,59135.0
2024-11-20 10:05:00,73.14,73.33,72.91,73.24,94809.0,72.0779,72.2651,71.8512,72.1764,94809.0
2024-11-20 10:10:00,73.2,73.42,72.65,72.67,75871.0,72.137,72.3538,71.595,71.6147,75871.0
2024-11-20 10:15:00,72.67,72.85,72.61,72.78,111955.0,71.6147,71.7921,71.5556,71.7231,111955.0
2024-11-20 10:20:00,72.75,73.26,72.61,73.03,127767.0,71.6935,72.1961,71.5556,71.9695,127767.0
2024-11-20 10:25:00,73.0,73.34,73.0,73.34,64826.0,71.9399,72.275,71.9399,72.275,64826.0
2024-11-20 10:30:00,73.34,73.43,72.99,73.0,66168.0,72.275,72.3637,71.9301,71.9399,66168.0
2024-11-20 10:35:00,73.0,73.34,73.0,73.13,55404.0,71.9399,72.275,71.9399,72.068,55404.0
2024-11-20 10:40:00,73.09,73.21,72.96,73.03,66812.0,72.0286,72.1469,71.9005,71.9695,66812.0
2024-11-20 10:45:00,72.99,73.04,72.66,72.67,79441.0,71.9301,71.9793,71.6049,71.6147,79441.0
2024-11-20 10:50:00,72.67,72.74,72.49,72.57,142033.0,71.6147,71.6837,71.4373,71.5162,142033.0
2024-11-20 10:55:00,72.56,72.88,72.55,72.73,124241.0,71.5063,71.8217,71.4965,71.6738,124241.0
2024-11-20 11:00:00,72.73,72.84,72.49,72.56,75842.0,71.6738,71.7822,71.4373,71.5063,75842.0
2024-11-20 11:05:00,72.56,72.65,72.51,72.62,67050.0,71.5063,71.595,71.457,71.5654,67050.0
2024-11-20 11:10:00,72.63,72.81,72.53,72.62,56512.0,71.5753,71.7527,71.4767,71.5654,56512.0
2024-11-20 11:15:00,72.64,72.73,72.55,72.69,31580.0,71.5851,71.6738,71.4965,71.6344,31580.0
2024-11-20 11:20:00,72.68,72.87,72.62,72.71,86781.0,71.6246,71.8118,71.5654,71.6541,86781.0
2024-11-20 11:25:00,72.74,72.76,72.6,72.62,35190.0,71.6837,71.7034,71.5457,71.5654,35190.0
2024-11-20 11:30:00,72.62,72.68,72.33,72.44,79993.0,71.5654,71.6246,71.2796,71.388,79993.0
2024-11-20 11:35:00,72.47,72.47,72.18,72.24,45136.0,71.4176,71.4176,71.1318,71.191,45136.0
2024-11-20 11:40:00,72.28,72.31,72.12,72.29,57485.0,71.2304,71.2599,71.0727,71.2402,57485.0
2024-11-20 11:45:00,72.29,72.54,72.24,72.25,73577.0,71.2402,71.4866,71.191,71.2008,73577.0
2024-11-20 11:50:00,72.23,72.47,72.23,72.4,35538.0,71.1811,71.4176,71.1811,71.3486,35538.0
2024-11-20 11:55:00,72.41,72.42,72.22,72.28,103360.0,71.3585,71.3683,71.1712,71.2304,103360.0
2024-11-20 12:00:00,72.28,72.42,72.27,72.37,66811.0,71.2304,71.3683,71.2205,71.3191,66811.0
2024-11-20 12:05:00,72.37,72.46,72.3,72.43,26069.0,71.3191,71.4078,71.2501,71.3782,26069.0
2024-11-20 12:10:00,72.43,72.43,72.23,72.29,88976.0,71.3782,71.3782,71.1811,71.2402,88976.0
2024-11-20 12:15:00,72.29,72.6,72.27,72.58,71815.0,71.2402,71.5457,71.2205,71.526,71815.0
2024-11-20 12:20:00,72.6,72.66,72.33,72.36,95023.0,71.5457,71.6049,71.2796,71.3092,95023.0
2024-11-20 12:25:00,72.35,72.51,72.32,72.46,24358.0,71.2994,71.457,71.2698,71.4078,24358.0
2024-11-20 12:30:00,72.47,72.5,72.4,72.5,42014.0,71.4176,71.4472,71.3486,71.4472,42014.0
2024-11-20 12:35:00,72.5,72.57,72.45,72.55,17131.0,71.4472,71.5162,71.3979,71.4965,17131.0
2024-11-20 12:40:00,72.55,72.77,72.53,72.69,28304.0,71.4965,71.7133,71.4767,71.6344,28304.0
2024-11-20 12:45:00,72.7,72.75,72.61,72.64,78792.0,71.6443,71.6935,71.5556,71.5851,78792.0
2024-11-20 12:50:00,72.64,72.7,72.53,72.57,59133.0,71.5851,71.6443,71.4767,71.5162,59133.0
2024-11-20 12:55:00,72.57,72.89,72.54,72.7,68570.0,71.5162,71.8315,71.4866,71.6443,68570.0
2024-11-20 13:00:00,72.73,72.82,72.61,72.72,23649.0,71.6738,71.7625,71.5556,71.664,23649.0
2024-11-20 13:05:00,72.75,73.08,72.75,73.03,32528.0,71.6935,72.0188,71.6935,71.9695,32528.0
2024-11-20 13:10:00,73.02,73.13,72.97,73.1,14092.0,71.9596,72.068,71.9104,72.0385,14092.0
2024-11-20 13:15:00,73.13,73.17,73.03,73.03,20262.0,72.068,72.1074,71.9695,71.9695,20262.0
2024-11-20 13:20:00,73.02,73.27,73.02,73.26,37488.0,71.9596,72.206,71.9596,72.1961,37488.0
2024-11-20 13:25:00,73.27,73.33,73.01,73.02,65219.0,72.206,72.2651,71.9498,71.9596,65219.0
2024-11-20 13:30:00,73.03,73.27,73.02,73.19,37930.0,71.9695,72.206,71.9596,72.1272,37930.0
2024-11-20 13:35:00,73.24,73.47,73.19,73.27,26885.0,72.1764,72.4031,72.1272,72.206,26885.0
2024-11-20 13:40:00,73.28,73.54,73.28,73.47,75243.0,72.2158,72.4721,72.2158,72.4031,75243.0
2024-11-20 13:45:00,73.43,73.5,73.34,73.41,12500.0,72.3637,72.4327,72.275,72.344,12500.0
2024-11-20 13:50:00,73.4,73.52,73.36,73.39,15382.0,72.3341,72.4524,72.2947,72.3243,15382.0
2024-11-20 13:55:00,73.36,73.56,73.27,73.56,20751.0,72.2947,72.4918,72.206,72.4918,20751.0
2024-11-20 14:00:00,73.56,73.8,73.56,73.8,41873.0,72.4918,72.7283,72.4918,72.7283,41873.0
2024-11-20 14:05:00,73.81,73.86,73.68,73.8,59711.0,72.7382,72.7874,72.61,72.7283,59711.0
2024-11-20 14:10:00,73.76,73.8,73.67,73.67,22739.0,72.6889,72.7283,72.6002,72.6002,22739.0
2024-11-20 14:15:00,73.65,73.71,73.64,73.64,20459.0,72.5805,72.6396,72.5706,72.5706,20459.0
2024-11-20 14:20:00,73.63,73.67,73.59,73.64,12289.0,72.5608,72.6002,72.5213,72.5706,12289.0
2024-11-20 14:25:00,73.64,73.72,73.63,73.67,11748.0,72.5706,72.6495,72.5608,72.6002,11748.0
2024-11-20 14:30:00,73.66,73.8,73.66,73.72,20855.0,72.5903,72.7283,72.5903,72.6495,20855.0
2024-11-20 14:35:00,73.71,73.73,73.62,73.71,10994.0,72.6396,72.6593,72.5509,72.6396,10994.0
2024-11-20 14:40:00,73.72,73.78,73.7,73.76,17339.0,72.6495,72.7086,72.6298,72.6889,17339.0
2024-11-20 14:45:00,73.76,73.76,73.56,73.59,29090.0,72.6889,72.6889,72.4918,72.5213,29090.0
2024-11-20 14:50:00,73.59,73.63,73.56,73.61,9943.0,72.5213,72.5608,72.4918,72.5411,9943.0
2024-11-20 14:55:00,73.61,73.74,73.6,73.69,15652.0,72.5411,72.6692,72.5312,72.6199,15652.0
2024-11-20 15:00:00,73.68,73.76,73.66,73.76,45094.0,72.61,72.6889,72.5903,72.6889,45094.0
2024-11-20 15:05:00,73.77,73.79,73.42,73.43,45772.0,72.6987,72.7184,72.3538,72.3637,45772.0
2024-11-20 15:10:00,73.43,73.49,73.29,73.35,36573.0,72.3637,72.4228,72.2257,72.2848,36573.0
2024-11-20 15:15:00,73.33,73.33,73.24,73.31,49271.0,72.2651,72.2651,72.1764,72.2454,49271.0
2024-11-20 15:20:00,73.3,73.32,73.15,73.19,45193.0,72.2356,72.2553,72.0877,72.1272,45193.0
2024-11-20 15:25:00,73.19,73.33,73.19,73.28,22180.0,72.1272,72.2651,72.1272,72.2158,22180.0
2024-11-20 15:30:00,73.29,73.4,73.24,73.36,26447.0,72.2257,72.3341,72.1764,72.2947,26447.0
2024-11-20 15:35:00,73.35,73.39,73.2,73.28,77088.0,72.2848,72.3243,72.137,72.2158,77088.0
2024-11-20 15:40:00,73.28,73.37,73.22,73.28,44902.0,72.2158,72.3045,72.1567,72.2158,44902.0
2024-11-20 15:45:00,73.28,73.49,73.24,73.45,104398.0,72.2158,72.4228,72.1764,72.3834,104398.0
2024-11-20 15:50:00,73.47,73.48,73.27,73.29,104450.0,72.4031,72.4129,72.206,72.2257,104450.0
2024-11-20 15:55:00,73.3,73.33,73.19,73.26,246417.0,72.2356,72.2651,72.1272,72.1961,246417.0
2024-11-21 09:30:00,73.47,73.85,73.27,73.58,80056.0,72.4031,72.7776,72.206,72.5115,80056.0
2024-11-21 09:35:00,73.76,74.25,73.5,74.25,57612.0,72.6889,73.1718,72.4327,73.1718,57612.0
2024-11-21 09:40:00,74.25,74.43,74.05,74.22,102821.0,73.1718,73.3491,72.9747,73.1422,102821.0
2024-11-21 09:45:00,74.23,74.3,73.86,73.97,83424.0,73.1521,73.221,72.7874,72.8958,83424.0
2024-11-21 09:50:00,74.0,74.43,73.99,74.24,18150.0,72.9254,73.3491,72.9155,73.1619,18150.0
2024-11-21 09:55:00,74.28,74.34,73.74,73.93,29110.0,73.2013,73.2605,72.6692,72.8564,29110.0
2024-11-21 10:00:00,73.92,74.08,73.79,73.88,28726.0,72.8466,73.0042,72.7184,72.8071,28726.0
2024-11-21 10:05:00,73.86,74.0,73.62,73.8,17280.0,72.7874,72.9254,72.5509,72.7283,17280.0
2024-11-21 10:10:00,73.8,73.83,73.67,73.7,16283.0,72.7283,72.7579,72.6002,72.6298,16283.0
2024-11-21 10:15:00,73.67,73.7,73.48,73.55,36573.0,72.6002,72.6298,72.4129,72.4819,36573.0
2024-11-21 10:20:00,73.58,73.68,73.46,73.63,14499.0,72.5115,72.61,72.3932,72.5608,14499.0
2024-11-21 10:25:00,73.64,73.75,73.49,73.63,17671.0,72.5706,72.679,72.4228,72.5608,17671.0
2024-11-21 10:30:00,73.62,73.92,73.6,73.85,10599.0,72.5509,72.8466,72.5312,72.7776,10599.0
2024-11-21 10:35:00,73.91,74.05,73.81,73.85,47060.0,72.8367,72.9747,72.7382,72.7776,47060.0
2024-11-21 10:40:00,73.88,73.97,73.8,73.91,32597.0,72.8071,72.8958,72.7283,72.8367,32597.0
2024-11-21 10:45:00,73.9,74.03,73.86,73.97,14917.0,72.8268,72.955,72.7874,72.8958,14917.0
2024-11-21 10:50:00,73.95,73.98,73.85,73.88,9287.0,72.8761,72.9057,72.7776,72.8071,9287.0
2024-11-21 10:55:00,73.89,74.12,73.89,74.0,12767.0,72.817,73.0437,72.817,72.9254,12767.0
2024-11-21 11:00:00,74.03,74.04,73.73,73.8,19657.0,72.955,72.9648,72.6593,72.7283,19657.0
2024-11-21 11:05:00,73.8,73.93,73.71,73.93,21300.0,72.7283,72.8564,72.6396,72.8564,21300.0
2024-11-21 11:10:00,73.94,74.0,73.72,73.81,12917.0,72.8663,72.9254,72.6495,72.7382,12917.0
2024-11-21 11:15:00,73.82,73.87,73.76,73.84,15195.0,72.748,72.7973,72.6889,72.7677,15195.0
2024-11-21 11:20:00,73.86,73.93,73.8,73.93,12440.0,72.7874,72.8564,72.7283,72.8564,12440.0
2024-11-21 11:25:00,73.9,73.91,73.7,73.78,17132.0,72.8268,72.8367,72.6298,72.7086,17132.0
2024-11-21 11:30:00,73.75,73.86,73.67,73.79,14196.0,72.679,72.7874,72.6002,72.7184,14196.0
2024-11-21 11:35:00,73.78,73.78,73.66,73.7,10694.0,72.7086,72.7086,72.5903,72.6298,10694.0
2024-11-21 11:40:00,73.7,73.73,73.53,73.53,11328.0,72.6298,72.6593,72.4622,72.4622,11328.0
2024-11-21 11:45:00,73.53,73.53,73.43,73.51,12027.0,72.4622,72.4622,72.3637,72.4425,12027.0
2024-11-21 11:50:00,73.51,73.7,73.49,73.7,41755.0,72.4425,72.6298,72.4228,72.6298,41755.0
2024-11-21 11:55:00,73.71,73.88,73.71,73.8,15728.0,72.6396,72.8071,72.6396,72.7283,15728.0
2024-11-21 12:00:00,73.8,73.85,73.58,73.62,29647.0,72.7283,72.7776,72.5115,72.5509,29647.0
2024-11-21 12:05:00,73.61,73.74,73.56,73.74,33644.0,72.5411,72.6692,72.4918,72.6692,33644.0
2024-11-21 12:10:00,73.78,73.78,73.66,73.73,21418.0,72.7086,72.7086,72.5903,72.6593,21418.0
2024-11-21 12:15:00,73.73,73.76,73.65,73.69,22235.0,72.6593,72.6889,72.5805,72.6199,22235.0
2024-11-21 12:20:00,73.68,73.7,73.64,73.68,16298.0,72.61,72.6298,72.5706,72.61,16298.0
2024-11-21 12:25:00,73.7,73.88,73.7,73.82,12788.0,72.6298,72.8071,72.6298,72.748,12788.0
2024-11-21 12:30:00,73.81,73.93,73.77,73.93,12091.0,72.7382,72.8564,72.6987,72.8564,12091.0
2024-11-21 12:35:00,73.93,73.98,73.9,73.93,13690.0,72.8564,72.9057,72.8268,72.8564,13690.0
2024-11-21 12:40:00,73.95,74.03,73.91,74.0,15864.0,72.8761,72.955,72.8367,72.9254,15864.0
2024-11-21 12:45:00,74.02,74.07,74.0,74.06,7499.0,72.9451,72.9944,72.9254,72.9845,7499.0
2024-11-21 12:50:00,74.06,74.1,74.04,74.06,8472.0,72.9845,73.0239,72.9648,72.9845,8472.0
2024-11-21 12:55:00,74.04,74.14,74.01,74.01,19776.0,72.9648,73.0634,72.9352,72.9352,19776.0
2024-11-21 13:00:00,74.02,74.06,73.94,73.95,10022.0,72.9451,72.9845,72.8663,72.8761,10022.0
2024-11-21 13:05:00,73.98,74.01,73.94,73.99,12323.0,72.9057,72.9352,72.8663,72.9155,12323.0
2024-11-21 13:10:00,73.97,74.04,73.93,73.95,5711.0,72.8958,72.9648,72.8564,72.8761,5711.0
2024-11-21 13:15:00,73.95,74.08,73.95,74.07,9930.0,72.8761,73.0042,72.8761,72.9944,9930.0
2024-11-21 13:20:00,74.07,74.09,73.94,73.98,11084.0,72.9944,73.0141,72.8663,72.9057,11084.0
2024-11-21 13:25:00,73.96,74.05,73.91,73.91,7331.0,72.886,72.9747,72.8367,72.8367,7331.0
2024-11-21 13:30:00,73.96,73.96,73.77,73.83,21052.0,72.886,72.886,72.6987,72.7579,21052.0
2024-11-21 13:35:00,73.8,73.86,73.75,73.8,27423.0,72.7283,72.7874,72.679,72.7283,27423.0
2024-11-21 13:40:00,73.83,73.83,73.66,73.67,8143.0,72.7579,72.7579,72.5903,72.6002,8143.0
2024-11-21 13:45:00,73.71,73.74,73.67,73.71,8967.0,72.6396,72.6692,72.6002,72.6396,8967.0
2024-11-21 13:50:00,73.69,73.74,73.67,73.68,29365.0,72.6199,72.6692,72.6002,72.61,29365.0
2024-11-21 13:55:00,73.68,73.74,73.62,73.74,11931.0,72.61,72.6692,72.5509,72.6692,11931.0
2024-11-21 14:00:00,73.74,73.91,73.74,73.88,34021.0,72.6692,72.8367,72.6692,72.8071,34021.0
2024-11-21 14:05:00,73.88,73.9,73.75,73.81,24387.0,72.8071,72.8268,72.679,72.7382,24387.0
2024-11-21 14:10:00,73.81,73.87,73.78,73.82,11685.0,72.7382,72.7973,72.7086,72.748,11685.0
2024-11-21 14:15:00,73.83,73.88,73.77,73.82,8552.0,72.7579,72.8071,72.6987,72.748,8552.0
2024-11-21 14:20:00,73.8,73.85,73.74,73.77,16496.0,72.7283,72.7776,72.6692,72.6987,16496.0
2024-11-21 14:25:00,73.75,73.81,73.75,73.75,11623.0,72.679,72.7382,72.679,72.679,11623.0
2024-11-21 14:30:00,73.77,73.77,73.67,73.73,9672.0,72.6987,72.6987,72.6002,72.6593,9672.0
2024-11-21 14:35:00,73.72,73.74,73.67,73.73,18067.0,72.6495,72.6692,72.6002,72.6593,18067.0
2024-11-21 14:40:00,73.72,73.81,73.7,73.77,10654.0,72.6495,72.7382,72.6298,72.6987,10654.0
2024-11-21 14:45:00,73.77,73.8,73.75,73.75,7919.0,72.6987,72.7283,72.679,72.679,7919.0
2024-11-21 14:50:00,73.77,73.83,73.75,73.8,9610.0,72.6987,72.7579,72.679,72.7283,9610.0
2024-11-21 14:55:00,73.81,73.85,73.8,73.83,14533.0,72.7382,72.7776,72.7283,72.7579,14533.0
2024-11-21 15:00:00,73.84,73.84,73.71,73.73,11615.0,72.7677,72.7677,72.6396,72.6593,11615.0
2024-11-21 15:05:00,73.72,73.78,73.71,73.77,13672.0,72.6495,72.7086,72.6396,72.6987,13672.0
2024-11-21 15:10:00,73.77,73.78,73.65,73.65,18075.0,72.6987,72.7086,72.5805,72.5805,18075.0
2024-11-21 15:15:00,73.65,73.68,73.63,73.64,12510.0,72.5805,72.61,72.5608,72.5706,12510.0
2024-11-21 15:20:00,73.65,73.68,73.63,73.64,10053.0,72.5805,72.61,72.5608,72.5706,10053.0
2024-11-21 15:25:00,73.65,73.74,73.64,73.72,11929.0,72.5805,72.6692,72.5706,72.6495,11929.0
2024-11-21 15:30:00,73.74,73.8,73.73,73.79,14418.0,72.6692,72.7283,72.6593,72.7184,14418.0
2024-11-21 15:35:00,73.78,73.78,73.56,73.56,27742.0,72.7086,72.7086,72.4918,72.4918,27742.0
2024-11-21 15:40:00,73.55,73.69,73.55,73.66,21696.0,72.4819,72.6199,72.4819,72.5903,21696.0
2024-11-21 15:45:00,73.66,73.72,73.6,73.65,35261.0,72.5903,72.6495,72.5312,72.5805,35261.0
2024-11-21 15:50:00,73.65,73.97,73.63,73.95,80890.0,72.5805,72.8958,72.5608,72.8761,80890.0
2024-11-21 15:55:00,73.95,73.98,73.86,73.9,211259.0,72.8761,72.9057,72.7874,72.8268,211259.0
2024-11-22 09:30:00,74.22,74.84,74.13,74.4,53463.0,73.1422,73.7532,73.0535,73.3196,53463.0
2024-11-22 09:35:00,74.33,74.8,74.22,74.75,25079.0,73.2506,73.7138,73.1422,73.6645,25079.0
2024-11-22 09:40:00,74.75,75.15,74.67,75.03,50729.0,73.6645,74.0587,73.5857,73.9404,50729.0
2024-11-22 09:45:00,75.14,75.48,75.0,75.42,46237.0,74.0488,74.3839,73.9109,74.3248,46237.0
2024-11-22 09:50:00,75.43,75.56,75.04,75.33,34726.0,74.3346,74.4627,73.9503,74.2361,34726.0
2024-11-22 09:55:00,75.36,75.38,75.07,75.26,55472.0,74.2656,74.2854,73.9799,74.1671,55472.0
2024-11-22 10:00:00,75.26,75.29,74.91,74.97,32782.0,74.1671,74.1967,73.8222,73.8813,32782.0
2024-11-22 10:05:00,75.02,75.32,75.01,75.07,25391.0,73.9306,74.2262,73.9207,73.9799,25391.0
2024-11-22 10:10:00,75.06,75.35,75.01,75.35,11944.0,73.97,74.2558,73.9207,74.2558,11944.0
2024-11-22 10:15:00,75.28,75.37,75.17,75.25,14015.0,74.1868,74.2755,74.0784,74.1572,14015.0
2024-11-22 10:20:00,75.23,75.33,75.1,75.17,24877.0,74.1375,74.2361,74.0094,74.0784,24877.0
2024-11-22 10:25:00,75.17,75.3,75.14,75.19,45283.0,74.0784,74.2065,74.0488,74.0981,45283.0
2024-11-22 10:30:00,75.19,75.49,75.19,75.41,28981.0,74.0981,74.3938,74.0981,74.3149,28981.0
2024-11-22 10:35:00,75.44,75.65,75.43,75.49,49120.0,74.3445,74.5514,74.3346,74.3938,49120.0
2024-11-22 10:40:00,75.54,75.56,75.19,75.24,18998.0,74.443,74.4627,74.0981,74.1474,18998.0
2024-11-22 10:45:00,75.29,75.38,75.16,75.2,18839.0,74.1967,74.2854,74.0685,74.108,18839.0
2024-11-22 10:50:00,75.2,75.28,75.12,75.14,15794.0,74.108,74.1868,74.0291,74.0488,15794.0
2024-11-22 10:55:00,75.17,75.31,75.1,75.1,19640.0,74.0784,74.2164,74.0094,74.0094,19640.0
2024-11-22 11:00:00,75.13,75.14,74.77,74.78,51091.0,74.039,74.0488,73.6842,73.6941,51091.0
2024-11-22 11:05:00,74.8,75.2,74.77,75.17,117143.0,73.7138,74.108,73.6842,74.0784,117143.0
2024-11-22 11:10:00,75.17,75.92,75.06,75.89,184257.0,74.0784,74.8175,73.97,74.7879,184257.0
2024-11-22 11:15:00,75.84,75.9,75.62,75.63,36419.0,74.7387,74.7978,74.5219,74.5317,36419.0
2024-11-22 11:20:00,75.62,75.87,75.52,75.7,57238.0,74.5219,74.7682,74.4233,74.6007,57238.0
2024-11-22 11:25:00,75.74,75.9,75.66,75.9,23362.0,74.6401,74.7978,74.5613,74.7978,23362.0
2024-11-22 11:30:00,75.86,75.86,75.58,75.62,51138.0,74.7584,74.7584,74.4824,74.5219,51138.0
2024-11-22 11:35:00,75.63,75.65,75.52,75.57,8542.0,74.5317,74.5514,74.4233,74.4726,8542.0
2024-11-22 11:40:00,75.57,75.61,75.43,75.43,14082.0,74.4726,74.512,74.3346,74.3346,14082.0
2024-11-22 11:45:00,75.48,75.6,75.47,75.57,8004.0,74.3839,74.5022,74.374,74.4726,8004.0
2024-11-22 11:50:00,75.59,75.63,75.47,75.48,9451.0,74.4923,74.5317,74.374,74.3839,9451.0
2024-11-22 11:55:00,75.51,75.55,75.37,75.37,23566.0,74.4135,74.4529,74.2755,74.2755,23566.0
2024-11-22 12:00:00,75.42,75.42,75.27,75.31,11071.0,74.3248,74.3248,74.177,74.2164,11071.0
2024-11-22 12:05:00,75.3,75.33,75.25,75.3,4888.0,74.2065,74.2361,74.1572,74.2065,4888.0
2024-11-22 12:10:00,75.32,75.36,75.22,75.22,10936.0,74.2262,74.2656,74.1277,74.1277,10936.0
2024-11-22 12:15:00,75.24,75.38,75.24,75.38,12398.0,74.1474,74.2854,74.1474,74.2854,12398.0
2024-11-22 12:20:00,75.38,75.43,75.15,75.2,18455.0,74.2854,74.3346,74.0587,74.108,18455.0
2024-11-22 12:25:00,75.23,75.28,75.09,75.09,13184.0,74.1375,74.1868,73.9996,73.9996,13184.0
2024-11-22 12:30:00,75.1,75.12,74.91,74.98,18655.0,74.0094,74.0291,73.8222,73.8912,18655.0
2024-11-22 12:35:00,75.03,75.07,74.99,75.03,19222.0,73.9404,73.9799,73.901,73.9404,19222.0
2024-11-22 12:40:00,75.01,75.07,75.0,75.01,19852.0,73.9207,73.9799,73.9109,73.9207,19852.0
2024-11-22 12:45:00,75.03,75.17,75.0,75.13,14044.0,73.9404,74.0784,73.9109,74.039,14044.0
2024-11-22 12:50:00,75.14,75.2,74.99,75.0,21955.0,74.0488,74.108,73.901,73.9109,21955.0
2024-11-22 12:55:00,75.03,75.12,74.99,75.09,14560.0,73.9404,74.0291,73.901,73.9996,14560.0
2024-11-22 13:00:00,75.09,75.11,75.05,75.05,12069.0,73.9996,74.0193,73.9601,73.9601,12069.0
2024-11-22 13:05:00,75.07,75.28,75.05,75.15,48963.0,73.9799,74.1868,73.9601,74.0587,48963.0
2024-11-22 13:10:00,75.12,75.15,74.99,75.02,20011.0,74.0291,74.0587,73.901,73.9306,20011.0
2024-11-22 13:15:00,75.05,75.16,75.01,75.01,12047.0,73.9601,74.0685,73.9207,73.9207,12047.0
2024-11-22 13:20:00,75.04,75.05,74.96,74.99,9866.0,73.9503,73.9601,73.8715,73.901,9866.0
2024-11-22 13:25:00,74.99,75.08,74.97,74.99,15968.0,73.901,73.9897,73.8813,73.901,15968.0
2024-11-22 13:30:00,74.98,75.08,74.98,75.03,8020.0,73.8912,73.9897,73.8912,73.9404,8020.0
2024-11-22 13:35:00,75.04,75.08,74.85,74.85,18202.0,73.9503,73.9897,73.7631,73.7631,18202.0
2024-11-22 13:40:00,74.88,74.96,74.79,74.94,11895.0,73.7926,73.8715,73.7039,73.8517,11895.0
2024-11-22 13:45:00,74.91,74.92,74.81,74.85,19075.0,73.8222,73.832,73.7236,73.7631,19075.0
2024-11-22 13:50:00,74.83,74.83,74.65,74.67,29448.0,73.7433,73.7433,73.566,73.5857,29448.0
2024-11-22 13:55:00,74.67,74.8,74.63,74.75,35319.0,73.5857,73.7138,73.5462,73.6645,35319.0
2024-11-22 14:00:00,74.77,74.77,74.59,74.67,38957.0,73.6842,73.6842,73.5068,73.5857,38957.0
2024-11-22 14:05:00,74.66,74.66,74.47,74.53,27936.0,73.5758,73.5758,73.3886,73.4477,27936.0
2024-11-22 14:10:00,74.57,74.57,74.36,74.38,10694.0,73.4871,73.4871,73.2802,73.2999,10694.0
2024-11-22 14:15:00,74.4,74.46,74.34,74.37,14273.0,73.3196,73.3787,73.2605,73.29,14273.0
2024-11-22 14:20:00,74.38,74.45,74.35,74.43,21312.0,73.2999,73.3689,73.2703,73.3491,21312.0
2024-11-22 14:25:00,74.44,74.45,74.36,74.4,24807.0,73.359,73.3689,73.2802,73.3196,24807.0
2024-11-22 14:30:00,74.42,74.51,74.28,74.38,24435.0,73.3393,73.428,73.2013,73.2999,24435.0
2024-11-22 14:35:00,74.38,74.48,74.35,74.36,17056.0,73.2999,73.3984,73.2703,73.2802,17056.0
2024-11-22 14:40:00,74.41,74.44,74.35,74.38,13041.0,73.3294,73.359,73.2703,73.2999,13041.0
2024-11-22 14:45:00,74.37,74.37,74.25,74.27,24521.0,73.29,73.29,73.1718,73.1915,24521.0
2024-11-22 14:50:00,74.29,74.37,74.23,74.26,27747.0,73.2112,73.29,73.1521,73.1816,27747.0
2024-11-22 14:55:00,74.28,74.31,74.23,74.25,23281.0,73.2013,73.2309,73.1521,73.1718,23281.0
2024-11-22 15:00:00,74.25,74.25,74.1,74.19,21047.0,73.1718,73.1718,73.0239,73.1126,21047.0
2024-11-22 15:05:00,74.19,74.32,74.14,74.16,28138.0,73.1126,73.2407,73.0634,73.0831,28138.0
2024-11-22 15:10:00,74.18,74.19,74.02,74.04,22335.0,73.1028,73.1126,72.9451,72.9648,22335.0
2024-11-22 15:15:00,74.04,74.33,74.02,74.31,73603.0,72.9648,73.2506,72.9451,73.2309,73603.0
2024-11-22 15:20:00,74.32,74.42,74.31,74.36,16491.0,73.2407,73.3393,73.2309,73.2802,16491.0
2024-11-22 15:25:00,74.35,74.48,74.34,74.47,20637.0,73.2703,73.3984,73.2605,73.3886,20637.0
2024-11-22 15:30:00,74.48,74.48,74.36,74.4,48167.0,73.3984,73.3984,73.2802,73.3196,48167.0
2024-11-22 15:35:00,74.41,74.41,74.21,74.29,77443.0,73.3294,73.3294,73.1323,73.2112,77443.0
2024-11-22 15:40:00,74.28,74.39,74.26,74.38,49434.0,73.2013,73.3097,73.1816,73.2999,49434.0
2024-11-22 15:45:00,74.38,74.62,74.3,74.55,45227.0,73.2999,73.5364,73.221,73.4674,45227.0
2024-11-22 15:50:00,74.56,74.69,74.49,74.68,57231.0,73.4773,73.6054,73.4083,73.5955,57231.0
2024-11-22 15:55:00,74.68,74.95,74.59,74.93,251777.0,73.5955,73.8616,73.5068,73.8419,251777.0
2024-11-25 09:30:00,75.92,76.95,75.87,76.6,123439.0,74.8175,75.8326,74.7682,75.4876,123439.0
2024-11-25 09:35:00,76.57,76.89,76.31,76.88,73270.0,75.4581,75.7734,75.2018,75.7636,73270.0
2024-11-25 09:40:00,76.86,77.17,76.86,77.03,74411.0,75.7439,76.0494,75.7439,75.9114,74411.0
2024-11-25 09:45:00,77.04,77.49,76.91,77.0,70640.0,75.9212,76.3647,75.7931,75.8818,70640.0
2024-11-25 09:50:00,76.96,77.22,76.91,77.0,35762.0,75.8424,76.0986,75.7931,75.8818,35762.0
2024-11-25 09:55:00,77.02,77.44,76.96,77.31,56499.0,75.9015,76.3154,75.8424,76.1873,56499.0
2024-11-25 10:00:00,77.31,77.34,77.06,77.31,58736.0,76.1873,76.2169,75.941,76.1873,58736.0
2024-11-25 10:05:00,77.27,77.44,77.21,77.38,34271.0,76.1479,76.3154,76.0888,76.2563,34271.0
2024-11-25 10:10:00,77.4,77.47,77.05,77.06,49924.0,76.276,76.345,75.9311,75.941,49924.0
2024-11-25 10:15:00,77.05,77.41,76.98,77.14,71741.0,75.9311,76.2859,75.8621,76.0198,71741.0
2024-11-25 10:20:00,77.17,77.36,77.14,77.31,37589.0,76.0494,76.2366,76.0198,76.1873,37589.0
2024-11-25 10:25:00,77.31,77.58,77.26,77.52,110221.0,76.1873,76.4534,76.1381,76.3943,110221.0
2024-11-25 10:30:00,77.54,77.64,77.34,77.63,57324.0,76.414,76.5125,76.2169,76.5027,57324.0
2024-11-25 10:35:00,77.72,77.75,77.54,77.57,31681.0,76.5914,76.6209,76.414,76.4436,31681.0
2024-11-25 10:40:00,77.58,77.61,77.29,77.3,26326.0,76.4534,76.483,76.1676,76.1775,26326.0
2024-11-25 10:45:00,77.31,77.36,77.17,77.21,39911.0,76.1873,76.2366,76.0494,76.0888,39911.0
2024-11-25 10:50:00,77.28,77.41,77.12,77.35,66364.0,76.1578,76.2859,76.0001,76.2267,66364.0
2024-11-25 10:55:00,77.34,77.47,77.28,77.39,16066.0,76.2169,76.345,76.1578,76.2662,16066.0
2024-11-25 11:00:00,77.38,77.5,77.34,77.34,33689.0,76.2563,76.3746,76.2169,76.2169,33689.0
2024-11-25 11:05:00,77.34,77.45,77.15,77.24,41749.0,76.2169,76.3253,76.0297,76.1183,41749.0
2024-11-25 11:10:00,77.2,77.46,77.2,77.45,36390.0,76.0789,76.3351,76.0789,76.3253,36390.0
2024-11-25 11:15:00,77.46,77.46,77.22,77.27,40298.0,76.3351,76.3351,76.0986,76.1479,40298.0
2024-11-25 11:20:00,77.27,77.35,77.07,77.08,45081.0,76.1479,76.2267,75.9508,75.9607,45081.0
2024-11-25 11:25:00,77.07,77.3,77.06,77.19,44483.0,75.9508,76.1775,75.941,76.0691,44483.0
2024-11-25 11:30:00,77.13,77.2,76.95,76.95,17339.0,76.0099,76.0789,75.8326,75.8326,17339.0
2024-11-25 11:35:00,76.92,77.2,76.92,77.07,13406.0,75.803,76.0789,75.803,75.9508,13406.0
2024-11-25 11:40:00,77.09,77.11,77.02,77.09,10318.0,75.9705,75.9902,75.9015,75.9705,10318.0
2024-11-25 11:45:00,77.04,77.06,76.87,76.91,10928.0,75.9212,75.941,75.7537,75.7931,10928.0
2024-11-25 11:50:00,76.91,77.24,76.86,77.24,28177.0,75.7931,76.1183,75.7439,76.1183,28177.0
2024-11-25 11:55:00,77.24,77.24,77.04,77.14,17551.0,76.1183,76.1183,75.9212,76.0198,17551.0
2024-11-25 12:00:00,77.13,77.25,77.1,77.21,35303.0,76.0099,76.1282,75.9804,76.0888,35303.0
2024-11-25 12:05:00,77.25,77.25,77.12,77.22,16730.0,76.1282,76.1282,76.0001,76.0986,16730.0
2024-11-25 12:10:00,77.24,77.24,76.9,77.01,17031.0,76.1183,76.1183,75.7833,75.8917,17031.0
2024-11-25 12:15:00,77.03,77.06,76.94,76.98,14162.0,75.9114,75.941,75.8227,75.8621,14162.0
2024-11-25 12:20:00,76.96,76.96,76.78,76.83,9513.0,75.8424,75.8424,75.665,75.7143,9513.0
2024-11-25 12:25:00,76.77,76.82,76.6,76.67,8046.0,75.6552,75.7044,75.4876,75.5566,8046.0
2024-11-25 12:30:00,76.63,76.82,76.54,76.79,53081.0,75.5172,75.7044,75.4285,75.6749,53081.0
2024-11-25 12:35:00,76.81,76.93,76.73,76.93,8596.0,75.6946,75.8128,75.6157,75.8128,8596.0
2024-11-25 12:40:00,76.93,76.93,76.76,76.84,22386.0,75.8128,75.8128,75.6453,75.7242,22386.0
2024-11-25 12:45:00,76.85,76.85,76.61,76.64,10151.0,75.734,75.734,75.4975,75.5271,10151.0
2024-11-25 12:50:00,76.67,76.89,76.65,76.89,13719.0,75.5566,75.7734,75.5369,75.7734,13719.0
2024-11-25 12:55:00,76.89,76.93,76.8,76.81,27991.0,75.7734,75.8128,75.6847,75.6946,27991.0
2024-11-25 13:00:00,76.82,76.9,76.78,76.9,10037.0,75.7044,75.7833,75.665,75.7833,10037.0
2024-11-25 13:05:00,76.9,76.93,76.69,76.69,7973.0,75.7833,75.8128,75.5763,75.5763,7973.0
2024-11-25 13:10:00,76.72,76.77,76.65,76.7,12904.0,75.6059,75.6552,75.5369,75.5862,12904.0
2024-11-25 13:15:00,76.7,76.7,76.5,76.54,11419.0,75.5862,75.5862,75.3891,75.4285,11419.0
2024-11-25 13:20:00,76.54,76.56,76.46,76.55,28613.0,75.4285,75.4482,75.3497,75.4384,28613.0
2024-11-25 13:25:00,76.57,76.74,76.54,76.73,37715.0,75.4581,75.6256,75.4285,75.6157,37715.0
2024-11-25 13:30:00,76.75,76.82,76.71,76.71,27559.0,75.6355,75.7044,75.596,75.596,27559.0
2024-11-25 13:35:00,76.7,76.75,76.56,76.57,18400.0,75.5862,75.6355,75.4482,75.4581,18400.0
2024-11-25 13:40:00,76.57,76.89,76.53,76.7,49885.0,75.4581,75.7734,75.4187,75.5862,49885.0
2024-11-25 13:45:00,76.71,76.77,76.56,76.6,19172.0,75.596,75.6552,75.4482,75.4876,19172.0
2024-11-25 13:50:00,76.59,76.6,76.47,76.5,10751.0,75.4778,75.4876,75.3595,75.3891,10751.0
2024-11-25 13:55:00,76.47,76.49,76.41,76.46,19838.0,75.3595,75.3792,75.3004,75.3497,19838.0
2024-11-25 14:00:00,76.45,76.51,76.41,76.48,8725.0,75.3398,75.3989,75.3004,75.3694,8725.0
2024-11-25 14:05:00,76.49,76.66,76.47,76.62,27259.0,75.3792,75.5468,75.3595,75.5073,27259.0
2024-11-25 14:10:00,76.59,76.64,76.54,76.55,9391.0,75.4778,75.5271,75.4285,75.4384,9391.0
2024-11-25 14:15:00,76.54,76.54,76.47,76.49,10135.0,75.4285,75.4285,75.3595,75.3792,10135.0
2024-11-25 14:20:00,76.51,76.55,76.42,76.53,20646.0,75.3989,75.4384,75.3103,75.4187,20646.0
2024-11-25 14:25:00,76.51,76.56,76.5,76.52,13824.0,75.3989,75.4482,75.3891,75.4088,13824.0
2024-11-25 14:30:00,76.52,76.56,76.45,76.5,17031.0,75.4088,75.4482,75.3398,75.3891,17031.0
2024-11-25 14:35:00,76.5,76.57,76.44,76.57,12655.0,75.3891,75.4581,75.33,75.4581,12655.0
2024-11-25 14:40:00,76.56,76.73,76.53,76.71,23729.0,75.4482,75.6157,75.4187,75.596,23729.0
2024-11-25 14:45:00,76.69,76.71,76.6,76.7,18208.0,75.5763,75.596,75.4876,75.5862,18208.0
2024-11-25 14:50:00,76.69,76.7,76.62,76.66,14669.0,75.5763,75.5862,75.5073,75.5468,14669.0
2024-11-25 14:55:00,76.66,76.78,76.62,76.78,32127.0,75.5468,75.665,75.5073,75.665,32127.0
2024-11-25 15:00:00,76.77,76.77,76.58,76.67,28963.0,75.6552,75.6552,75.4679,75.5566,28963.0
2024-11-25 15:05:00,76.66,76.85,76.66,76.83,14858.0,75.5468,75.734,75.5468,75.7143,14858.0
2024-11-25 15:10:00,76.85,76.85,76.59,76.6,17766.0,75.734,75.734,75.4778,75.4876,17766.0
2024-11-25 15:15:00,76.6,76.63,76.58,76.6,21392.0,75.4876,75.5172,75.4679,75.4876,21392.0
2024-11-25 15:20:00,76.61,76.65,76.56,76.63,22572.0,75.4975,75.5369,75.4482,75.5172,22572.0
2024-11-25 15:25:00,76.63,76.65,76.57,76.61,27870.0,75.5172,75.5369,75.4581,75.4975,27870.0
2024-11-25 15:30:00,76.6,76.63,76.5,76.58,27430.0,75.4876,75.5172,75.3891,75.4679,27430.0
2024-11-25 15:35:00,76.56,76.6,76.52,76.54,27620.0,75.4482,75.4876,75.4088,75.4285,27620.0
2024-11-25 15:40:00,76.53,76.62,76.53,76.59,38578.0,75.4187,75.5073,75.4187,75.4778,38578.0
2024-11-25 15:45:00,76.59,76.68,76.51,76.51,63414.0,75.4778,75.5665,75.3989,75.3989,63414.0
2024-11-25 15:50:00,76.49,76.52,76.33,76.34,90288.0,75.3792,75.4088,75.2216,75.2314,90288.0
2024-11-25 15:55:00,76.33,76.64,76.2,76.58,319628.0,75.2216,75.5271,75.0934,75.4679,319628.0
2024-11-26 09:30:00,75.83,76.24,75.17,75.46,103151.0,74.7288,75.1329,74.0784,74.3642,103151.0
2024-11-26 09:35:00,75.36,75.77,75.23,75.58,22448.0,74.2656,74.6697,74.1375,74.4824,22448.0
2024-11-26 09:40:00,75.65,75.73,75.3,75.34,41900.0,74.5514,74.6303,74.2065,74.2459,41900.0
2024-11-26 09:45:00,75.31,75.31,74.83,74.92,41223.0,74.2164,74.2164,73.7433,73.832,41223.0
2024-11-26 09:50:00,74.94,75.15,74.91,75.01,34255.0,73.8517,74.0587,73.8222,73.9207,34255.0
2024-11-26 09:55:00,75.07,75.27,74.98,75.17,19031.0,73.9799,74.177,73.8912,74.0784,19031.0
2024-11-26 10:00:00,75.09,75.2,74.9,74.97,21454.0,73.9996,74.108,73.8123,73.8813,21454.0
2024-11-26 10:05:00,74.92,75.06,74.79,74.94,31422.0,73.832,73.97,73.7039,73.8517,31422.0
2024-11-26 10:10:00,75.01,75.01,74.91,74.91,11256.0,73.9207,73.9207,73.8222,73.8222,11256.0
2024-11-26 10:15:00,74.98,75.2,74.93,75.08,12884.0,73.8912,74.108,73.8419,73.9897,12884.0
2024-11-26 10:20:00,75.1,75.14,74.7,74.7,23186.0,74.0094,74.0488,73.6152,73.6152,23186.0
2024-11-26 10:25:00,74.7,74.85,74.66,74.78,26942.0,73.6152,73.7631,73.5758,73.6941,26942.0
2024-11-26 10:30:00,74.77,74.87,74.73,74.77,7383.0,73.6842,73.7828,73.6448,73.6842,7383.0
2024-11-26 10:35:00,74.8,74.83,74.61,74.67,28987.0,73.7138,73.7433,73.5265,73.5857,28987.0
2024-11-26 10:40:00,74.67,74.78,74.62,74.71,8362.0,73.5857,73.6941,73.5364,73.6251,8362.0
2024-11-26 10:45:00,74.69,74.73,74.62,74.65,11439.0,73.6054,73.6448,73.5364,73.566,11439.0
2024-11-26 10:50:00,74.65,74.7,74.53,74.57,28369.0,73.566,73.6152,73.4477,73.4871,28369.0
2024-11-26 10:55:00,74.56,74.67,74.54,74.56,10190.0,73.4773,73.5857,73.4576,73.4773,10190.0
2024-11-26 11:00:00,74.57,74.66,74.47,74.51,27034.0,73.4871,73.5758,73.3886,73.428,27034.0
2024-11-26 11:05:00,74.55,74.6,74.5,74.54,6273.0,73.4674,73.5167,73.4181,73.4576,6273.0
2024-11-26 11:10:00,74.56,74.61,74.4,74.57,28227.0,73.4773,73.5265,73.3196,73.4871,28227.0
2024-11-26 11:15:00,74.56,74.69,74.55,74.67,30028.0,73.4773,73.6054,73.4674,73.5857,30028.0
2024-11-26 11:20:00,74.66,74.81,74.64,74.75,21850.0,73.5758,73.7236,73.5561,73.6645,21850.0
2024-11-26 11:25:00,74.75,74.79,74.57,74.6,29537.0,73.6645,73.7039,73.4871,73.5167,29537.0
2024-11-26 11:30:00,74.63,74.63,74.52,74.57,20564.0,73.5462,73.5462,73.4378,73.4871,20564.0
2024-11-26 11:35:00,74.57,74.67,74.56,74.65,7987.0,73.4871,73.5857,73.4773,73.566,7987.0
2024-11-26 11:40:00,74.65,74.67,74.56,74.67,22101.0,73.566,73.5857,73.4773,73.5857,22101.0
2024-11-26 11:45:00,74.66,74.74,74.61,74.62,12364.0,73.5758,73.6546,73.5265,73.5364,12364.0
2024-11-26 11:50:00,74.61,74.83,74.61,74.83,10139.0,73.5265,73.7433,73.5265,73.7433,10139.0
2024-11-26 11:55:00,74.84,74.91,74.82,74.88,26365.0,73.7532,73.8222,73.7335,73.7926,26365.0
2024-11-26 12:00:00,74.88,74.92,74.81,74.88,8880.0,73.7926,73.832,73.7236,73.7926,8880.0
2024-11-26 12:05:00,74.87,74.91,74.82,74.88,3739.0,73.7828,73.8222,73.7335,73.7926,3739.0
2024-11-26 12:10:00,74.85,74.87,74.69,74.82,22833.0,73.7631,73.7828,73.6054,73.7335,22833.0
2024-11-26 12:15:00,74.78,74.84,74.72,74.84,12616.0,73.6941,73.7532,73.6349,73.7532,12616.0
2024-11-26 12:20:00,74.85,74.86,74.78,74.78,4744.0,73.7631,73.7729,73.6941,73.6941,4744.0
2024-11-26 12:25:00,74.77,74.89,74.72,74.89,8547.0,73.6842,73.8025,73.6349,73.8025,8547.0
2024-11-26 12:30:00,74.87,74.88,74.72,74.73,6771.0,73.7828,73.7926,73.6349,73.6448,6771.0
2024-11-26 12:35:00,74.74,74.78,74.73,74.74,11528.0,73.6546,73.6941,73.6448,73.6546,11528.0
2024-11-26 12:40:00,74.75,74.76,74.68,74.7,11883.0,73.6645,73.6744,73.5955,73.6152,11883.0
2024-11-26 12:45:00,74.7,74.77,74.69,74.77,12327.0,73.6152,73.6842,73.6054,73.6842,12327.0
2024-11-26 12:50:00,74.77,74.84,74.75,74.84,12029.0,73.6842,73.7532,73.6645,73.7532,12029.0
2024-11-26 12:55:00,74.86,74.9,74.82,74.84,10360.0,73.7729,73.8123,73.7335,73.7532,10360.0
2024-11-26 13:00:00,74.82,74.93,74.78,74.89,10300.0,73.7335,73.8419,73.6941,73.8025,10300.0
2024-11-26 13:05:00,74.91,75.01,74.91,74.99,7509.0,73.8222,73.9207,73.8222,73.901,7509.0
2024-11-26 13:10:00,75.01,75.12,74.99,75.03,10805.0,73.9207,74.0291,73.901,73.9404,10805.0
2024-11-26 13:15:00,75.05,75.16,74.99,74.99,24642.0,73.9601,74.0685,73.901,73.901,24642.0
2024-11-26 13:20:00,74.98,74.99,74.87,74.89,11302.0,73.8912,73.901,73.7828,73.8025,11302.0
2024-11-26 13:25:00,74.89,74.91,74.75,74.79,7291.0,73.8025,73.8222,73.6645,73.7039,7291.0
2024-11-26 13:30:00,74.78,74.84,74.73,74.84,8634.0,73.6941,73.7532,73.6448,73.7532,8634.0
2024-11-26 13:35:00,74.82,74.88,74.8,74.84,12173.0,73.7335,73.7926,73.7138,73.7532,12173.0
2024-11-26 13:40:00,74.81,74.88,74.79,74.79,15790.0,73.7236,73.7926,73.7039,73.7039,15790.0
2024-11-26 13:45:00,74.8,74.96,74.77,74.96,13154.0,73.7138,73.8715,73.6842,73.8715,13154.0
2024-11-26 13:50:00,74.98,75.16,74.97,75.15,13002.0,73.8912,74.0685,73.8813,74.0587,13002.0
2024-11-26 13:55:00,75.14,75.16,75.04,75.06,10397.0,74.0488,74.0685,73.9503,73.97,10397.0
2024-11-26 14:00:00,75.03,75.03,74.68,74.71,24238.0,73.9404,73.9404,73.5955,73.6251,24238.0
2024-11-26 14:05:00,74.71,74.81,74.7,74.71,10965.0,73.6251,73.7236,73.6152,73.6251,10965.0
2024-11-26 14:10:00,74.75,74.75,74.68,74.71,13431.0,73.6645,73.6645,73.5955,73.6251,13431.0
2024-11-26 14:15:00,74.73,74.85,74.72,74.82,58224.0,73.6448,73.7631,73.6349,73.7335,58224.0
2024-11-26 14:20:00,74.84,74.88,74.74,74.81,39414.0,73.7532,73.7926,73.6546,73.7236,39414.0
2024-11-26 14:25:00,74.84,74.86,74.75,74.8,17128.0,73.7532,73.7729,73.6645,73.7138,17128.0
2024-11-26 14:30:00,74.79,74.8,74.7,74.74,19297.0,73.7039,73.7138,73.6152,73.6546,19297.0
2024-11-26 14:35:00,74.75,74.76,74.64,74.64,22122.0,73.6645,73.6744,73.5561,73.5561,22122.0
2024-11-26 14:40:00,74.66,74.66,74.55,74.66,15624.0,73.5758,73.5758,73.4674,73.5758,15624.0
2024-11-26 14:45:00,74.65,74.68,74.57,74.57,8172.0,73.566,73.5955,73.4871,73.4871,8172.0
2024-11-26 14:50:00,74.57,74.64,74.57,74.6,8200.0,73.4871,73.5561,73.4871,73.5167,8200.0
2024-11-26 14:55:00,74.63,74.64,74.57,74.6,7871.0,73.5462,73.5561,73.4871,73.5167,7871.0
2024-11-26 15:00:00,74.6,74.62,74.48,74.55,31625.0,73.5167,73.5364,73.3984,73.4674,31625.0
2024-11-26 15:05:00,74.55,74.56,74.46,74.48,21004.0,73.4674,73.4773,73.3787,73.3984,21004.0
2024-11-26 15:10:00,74.5,74.57,74.46,74.49,24492.0,73.4181,73.4871,73.3787,73.4083,24492.0
2024-11-26 15:15:00,74.49,74.51,74.45,74.51,16483.0,73.4083,73.428,73.3689,73.428,16483.0
2024-11-26 15:20:00,74.5,74.51,74.34,74.35,33338.0,73.4181,73.428,73.2605,73.2703,33338.0
2024-11-26 15:25:00,74.34,74.36,74.23,74.23,30984.0,73.2605,73.2802,73.1521,73.1521,30984.0
2024-11-26 15:30:00,74.23,74.43,74.2,74.41,40401.0,73.1521,73.3491,73.1225,73.3294,40401.0
2024-11-26 15:35:00,74.42,74.49,74.39,74.42,26481.0,73.3393,73.4083,73.3097,73.3393,26481.0
2024-11-26 15:40:00,74.44,74.7,74.43,74.69,41365.0,73.359,73.6152,73.3491,73.6054,41365.0
2024-11-26 15:45:00,74.69,74.88,74.63,74.86,88832.0,73.6054,73.7926,73.5462,73.7729,88832.0
2024-11-26 15:50:00,74.86,74.89,74.73,74.84,71027.0,73.7729,73.8025,73.6448,73.7532,71027.0
2024-11-26 15:55:00,74.84,74.85,74.54,74.67,234893.0,73.7532,73.7631,73.4576,73.5857,234893.0
2024-11-27 09:30:00,75.5,75.74,74.71,75.24,102056.0,74.4036,74.6401,73.6251,74.1474,102056.0
2024-11-27 09:35:00,75.17,75.45,75.02,75.2,18577.0,74.0784,74.3543,73.9306,74.108,18577.0
2024-11-27 09:40:00,75.22,75.6,74.98,75.53,44524.0,74.1277,74.5022,73.8912,74.4332,44524.0
2024-11-27 09:45:00,75.6,75.79,75.3,75.51,56172.0,74.5022,74.6894,74.2065,74.4135,56172.0
2024-11-27 09:50:00,75.51,75.53,75.22,75.32,11226.0,74.4135,74.4332,74.1277,74.2262,11226.0
2024-11-27 09:55:00,75.37,75.45,75.1,75.41,14847.0,74.2755,74.3543,74.0094,74.3149,14847.0
2024-11-27 10:00:00,75.24,75.49,75.15,75.24,19648.0,74.1474,74.3938,74.0587,74.1474,19648.0
2024-11-27 10:05:00,75.24,75.39,74.92,74.99,54230.0,74.1474,74.2952,73.832,73.901,54230.0
2024-11-27 10:10:00,75.02,75.3,75.02,75.26,29693.0,73.9306,74.2065,73.9306,74.1671,29693.0
2024-11-27 10:15:00,75.26,75.45,75.26,75.38,16932.0,74.1671,74.3543,74.1671,74.2854,16932.0
2024-11-27 10:20:00,75.36,75.46,75.32,75.4,21705.0,74.2656,74.3642,74.2262,74.3051,21705.0
2024-11-27 10:25:00,75.39,75.48,75.28,75.34,28006.0,74.2952,74.3839,74.1868,74.2459,28006.0
2024-11-27 10:30:00,75.32,75.37,75.24,75.32,14691.0,74.2262,74.2755,74.1474,74.2262,14691.0
2024-11-27 10:35:00,75.32,75.36,75.15,75.19,18522.0,74.2262,74.2656,74.0587,74.0981,18522.0
2024-11-27 10:40:00,75.19,75.22,75.11,75.15,12428.0,74.0981,74.1277,74.0193,74.0587,12428.0
2024-11-27 10:45:00,75.11,75.11,74.96,75.03,17653.0,74.0193,74.0193,73.8715,73.9404,17653.0
2024-11-27 10:50:00,75.03,75.13,74.92,75.02,27740.0,73.9404,74.039,73.832,73.9306,27740.0
2024-11-27 10:55:00,75.01,75.3,74.96,75.22,32563.0,73.9207,74.2065,73.8715,74.1277,32563.0
2024-11-27 11:00:00,75.22,75.51,75.18,75.51,23853.0,74.1277,74.4135,74.0883,74.4135,23853.0
2024-11-27 11:05:00,75.42,75.58,75.41,75.57,27541.0,74.3248,74.4824,74.3149,74.4726,27541.0
2024-11-27 11:10:00,75.57,75.85,75.56,75.84,47622.0,74.4726,74.7485,74.4627,74.7387,47622.0
2024-11-27 11:15:00,75.84,76.07,75.8,75.86,39186.0,74.7387,74.9653,74.6993,74.7584,39186.0
2024-11-27 11:20:00,75.9,75.93,75.73,75.73,28386.0,74.7978,74.8274,74.6303,74.6303,28386.0
2024-11-27 11:25:00,75.72,75.79,75.65,75.65,20108.0,74.6204,74.6894,74.5514,74.5514,20108.0
2024-11-27 11:30:00,75.64,75.73,75.63,75.65,21347.0,74.5416,74.6303,74.5317,74.5514,21347.0
2024-11-27 11:35:00,75.66,75.72,75.5,75.55,17780.0,74.5613,74.6204,74.4036,74.4529,17780.0
2024-11-27 11:40:00,75.55,75.69,75.54,75.64,9288.0,74.4529,74.5909,74.443,74.5416,9288.0
2024-11-27 11:45:00,75.64,75.64,75.54,75.62,10996.0,74.5416,74.5416,74.443,74.5219,10996.0
2024-11-27 11:50:00,75.62,75.72,75.61,75.7,20588.0,74.5219,74.6204,74.512,74.6007,20588.0
2024-11-27 11:55:00,75.7,75.76,75.64,75.65,15026.0,74.6007,74.6598,74.5416,74.5514,15026.0
2024-11-27 12:00:00,75.67,75.76,75.65,75.72,17583.0,74.5711,74.6598,74.5514,74.6204,17583.0
2024-11-27 12:05:00,75.7,75.7,75.56,75.65,9875.0,74.6007,74.6007,74.4627,74.5514,9875.0
2024-11-27 12:10:00,75.64,75.71,75.64,75.68,9836.0,74.5416,74.6106,74.5416,74.581,9836.0
2024-11-27 12:15:00,75.68,75.68,75.61,75.68,9928.0,74.581,74.581,74.512,74.581,9928.0
2024-11-27 12:20:00,75.68,75.69,75.5,75.52,6274.0,74.581,74.5909,74.4036,74.4233,6274.0
2024-11-27 12:25:00,75.53,75.6,75.52,75.6,12396.0,74.4332,74.5022,74.4233,74.5022,12396.0
2024-11-27 12:30:00,75.58,75.62,75.54,75.62,14357.0,74.4824,74.5219,74.443,74.5219,14357.0
2024-11-27 12:35:00,75.64,75.69,75.56,75.61,25680.0,74.5416,74.5909,74.4627,74.512,25680.0
2024-11-27 12:40:00,75.64,75.68,75.52,75.57,19623.0,74.5416,74.581,74.4233,74.4726,19623.0
2024-11-27 12:45:00,75.56,75.65,75.56,75.61,25800.0,74.4627,74.5514,74.4627,74.512,25800.0
2024-11-27 12:50:00,75.59,75.67,75.54,75.67,13063.0,74.4923,74.5711,74.443,74.5711,13063.0
2024-11-27 12:55:00,75.69,75.8,75.69,75.8,15617.0,74.5909,74.6993,74.5909,74.6993,15617.0
2024-11-27 13:00:00,75.81,75.87,75.77,75.87,10609.0,74.7091,74.7682,74.6697,74.7682,10609.0
2024-11-27 13:05:00,75.87,75.9,75.81,75.81,30631.0,74.7682,74.7978,74.7091,74.7091,30631.0
2024-11-27 13:10:00,75.81,75.82,75.77,75.78,22199.0,74.7091,74.719,74.6697,74.6795,22199.0
2024-11-27 13:15:00,75.8,75.84,75.72,75.82,44794.0,74.6993,74.7387,74.6204,74.719,44794.0
2024-11-27 13:20:00,75.77,75.79,75.62,75.79,30889.0,74.6697,74.6894,74.5219,74.6894,30889.0
2024-11-27 13:25:00,75.8,75.84,75.73,75.77,11523.0,74.6993,74.7387,74.6303,74.6697,11523.0
2024-11-27 13:30:00,75.74,75.8,75.73,75.78,10418.0,74.6401,74.6993,74.6303,74.6795,10418.0
2024-11-27 13:35:00,75.77,75.8,75.73,75.74,11592.0,74.6697,74.6993,74.6303,74.6401,11592.0
2024-11-27 13:40:00,75.75,75.83,75.74,75.8,19614.0,74.65,74.7288,74.6401,74.6993,19614.0
2024-11-27 13:45:00,75.81,75.92,75.79,75.9,12551.0,74.7091,74.8175,74.6894,74.7978,12551.0
2024-11-27 13:50:00,75.92,76.07,75.9,76.06,16885.0,74.8175,74.9653,74.7978,74.9555,16885.0
2024-11-27 13:55:00,76.07,76.12,76.05,76.11,12323.0,74.9653,75.0146,74.9456,75.0048,12323.0
2024-11-27 14:00:00,76.1,76.1,75.98,75.98,18147.0,74.9949,74.9949,74.8766,74.8766,18147.0
2024-11-27 14:05:00,75.99,75.99,75.8,75.83,16424.0,74.8865,74.8865,74.6993,74.7288,16424.0
2024-11-27 14:10:00,75.81,75.98,75.8,75.98,16053.0,74.7091,74.8766,74.6993,74.8766,16053.0
2024-11-27 14:15:00,75.98,76.14,75.94,76.12,9351.0,74.8766,75.0343,74.8372,75.0146,9351.0
2024-11-27 14:20:00,76.12,76.13,76.01,76.06,18757.0,75.0146,75.0245,74.9062,74.9555,18757.0
2024-11-27 14:25:00,76.06,76.06,75.94,75.94,15969.0,74.9555,74.9555,74.8372,74.8372,15969.0
2024-11-27 14:30:00,75.97,76.3,75.92,76.22,27952.0,74.8668,75.192,74.8175,75.1132,27952.0
2024-11-27 14:35:00,76.2,76.28,76.18,76.28,10146.0,75.0934,75.1723,75.0737,75.1723,10146.0
2024-11-27 14:40:00,76.28,76.32,76.27,76.32,5537.0,75.1723,75.2117,75.1624,75.2117,5537.0
2024-11-27 14:45:00,76.31,76.34,76.27,76.32,12520.0,75.2018,75.2314,75.1624,75.2117,12520.0
2024-11-27 14:50:00,76.32,76.37,76.26,76.28,37255.0,75.2117,75.261,75.1526,75.1723,37255.0
2024-11-27 14:55:00,76.28,76.28,76.11,76.12,15991.0,75.1723,75.1723,75.0048,75.0146,15991.0
2024-11-27 15:00:00,76.12,76.13,76.04,76.06,8451.0,75.0146,75.0245,74.9358,74.9555,8451.0
2024-11-27 15:05:00,76.06,76.23,76.04,76.22,8419.0,74.9555,75.123,74.9358,75.1132,8419.0
2024-11-27 15:10:00,76.19,76.19,76.15,76.15,15804.0,75.0836,75.0836,75.0442,75.0442,15804.0
2024-11-27 15:15:00,76.15,76.21,76.14,76.2,22987.0,75.0442,75.1033,75.0343,75.0934,22987.0
2024-11-27 15:20:00,76.19,76.21,76.14,76.19,17816.0,75.0836,75.1033,75.0343,75.0836,17816.0
2024-11-27 15:25:00,76.19,76.3,76.11,76.12,27557.0,75.0836,75.192,75.0048,75.0146,27557.0
2024-11-27 15:30:00,76.15,76.19,76.12,76.16,21888.0,75.0442,75.0836,75.0146,75.054,21888.0
2024-11-27 15:35:00,76.16,76.16,76.04,76.05,25364.0,75.054,75.054,74.9358,74.9456,25364.0
2024-11-27 15:40:00,76.05,76.15,76.01,76.12,32032.0,74.9456,75.0442,74.9062,75.0146,32032.0
2024-11-27 15:45:00,76.12,76.14,76.05,76.14,23662.0,75.0146,75.0343,74.9456,75.0343,23662.0
2024-11-27 15:50:00,76.14,76.33,76.1,76.25,78813.0,75.0343,75.2216,74.9949,75.1427,78813.0
2024-11-27 15:55:00,76.27,76.32,76.13,76.23,192334.0,75.1624,75.2117,75.0245,75.123,192334.0
2024-11-29 09:30:00,77.97,77.99,77.26,77.37,130646.0,76.8377,76.8575,76.1381,76.2465,130646.0
2024-11-29 09:35:00,77.26,77.28,76.62,76.65,23640.0,76.1381,76.1578,75.5073,75.5369,23640.0
2024-11-29 09:40:00,76.63,76.8,76.56,76.59,17200.0,75.5172,75.6847,75.4482,75.4778,17200.0
2024-11-29 09:45:00,76.61,77.14,76.6,77.14,56276.0,75.4975,76.0198,75.4876,76.0198,56276.0
2024-11-29 09:50:00,77.07,77.14,76.54,76.78,77475.0,75.9508,76.0198,75.4285,75.665,77475.0
2024-11-29 09:55:00,76.83,76.97,76.68,76.69,15232.0,75.7143,75.8523,75.5665,75.5763,15232.0
2024-11-29 10:00:00,76.69,76.82,76.3,76.76,47717.0,75.5763,75.7044,75.192,75.6453,47717.0
2024-11-29 10:05:00,76.7,76.84,76.64,76.71,17978.0,75.5862,75.7242,75.5271,75.596,17978.0
2024-11-29 10:10:00,76.7,77.14,76.64,77.09,97810.0,75.5862,76.0198,75.5271,75.9705,97810.0
2024-11-29 10:15:00,77.11,77.51,77.11,77.31,30406.0,75.9902,76.3844,75.9902,76.1873,30406.0
2024-11-29 10:20:00,77.31,77.6,77.27,77.37,33387.0,76.1873,76.4731,76.1479,76.2465,33387.0
2024-11-29 10:25:00,77.37,77.49,77.26,77.49,30658.0,76.2465,76.3647,76.1381,76.3647,30658.0
2024-11-29 10:30:00,77.45,77.53,77.22,77.22,16594.0,76.3253,76.4041,76.0986,76.0986,16594.0
2024-11-29 10:35:00,77.22,77.36,77.16,77.25,23712.0,76.0986,76.2366,76.0395,76.1282,23712.0
2024-11-29 10:40:00,77.27,77.45,77.22,77.4,20383.0,76.1479,76.3253,76.0986,76.276,20383.0
2024-11-29 10:45:00,77.4,77.49,77.27,77.27,25139.0,76.276,76.3647,76.1479,76.1479,25139.0
2024-11-29 10:50:00,77.27,77.31,77.13,77.27,12267.0,76.1479,76.1873,76.0099,76.1479,12267.0
2024-11-29 10:55:00,77.3,77.46,77.27,77.45,24931.0,76.1775,76.3351,76.1479,76.3253,24931.0
2024-11-29 11:00:00,77.45,77.7,77.45,77.69,20779.0,76.3253,76.5717,76.3253,76.5618,20779.0
2024-11-29 11:05:00,77.67,77.7,77.42,77.68,17530.0,76.5421,76.5717,76.2957,76.552,17530.0
2024-11-29 11:10:00,77.69,77.69,77.45,77.5,15657.0,76.5618,76.5618,76.3253,76.3746,15657.0
2024-11-29 11:15:00,77.49,77.7,77.49,77.5,25110.0,76.3647,76.5717,76.3647,76.3746,25110.0
2024-11-29 11:20:00,77.49,77.7,77.46,77.6,13413.0,76.3647,76.5717,76.3351,76.4731,13413.0
2024-11-29 11:25:00,77.65,77.66,77.56,77.63,27951.0,76.5224,76.5322,76.4337,76.5027,27951.0
2024-11-29 11:30:00,77.63,77.65,77.54,77.55,24412.0,76.5027,76.5224,76.414,76.4238,24412.0
2024-11-29 11:35:00,77.56,77.65,77.54,77.61,15462.0,76.4337,76.5224,76.414,76.483,15462.0
2024-11-29 11:40:00,77.66,77.66,77.57,77.63,17740.0,76.5322,76.5322,76.4436,76.5027,17740.0
2024-11-29 11:45:00,77.62,77.77,77.61,77.7,29398.0,76.4928,76.6406,76.483,76.5717,29398.0
2024-11-29 11:50:00,77.7,77.71,77.56,77.7,17859.0,76.5717,76.5815,76.4337,76.5717,17859.0
2024-11-29 11:55:00,77.72,77.75,77.55,77.65,14936.0,76.5914,76.6209,76.4238,76.5224,14936.0
2024-11-29 12:00:00,77.65,77.69,77.58,77.67,17111.0,76.5224,76.5618,76.4534,76.5421,17111.0
2024-11-29 12:05:00,77.68,77.75,77.61,77.61,19061.0,76.552,76.6209,76.483,76.483,19061.0
2024-11-29 12:10:00,77.65,77.65,77.47,77.55,22112.0,76.5224,76.5224,76.345,76.4238,22112.0
2024-11-29 12:15:00,77.55,77.56,77.47,77.54,29307.0,76.4238,76.4337,76.345,76.414,29307.0
2024-11-29 12:20:00,77.55,77.69,77.55,77.63,22392.0,76.4238,76.5618,76.4238,76.5027,22392.0
2024-11-29 12:25:00,77.62,77.64,77.33,77.45,69080.0,76.4928,76.5125,76.207,76.3253,69080.0
2024-11-29 12:30:00,77.45,77.49,77.38,77.44,39922.0,76.3253,76.3647,76.2563,76.3154,39922.0
2024-11-29 12:35:00,77.44,77.65,77.41,77.65,31254.0,76.3154,76.5224,76.2859,76.5224,31254.0
2024-11-29 12:40:00,77.65,77.67,77.59,77.63,53909.0,76.5224,76.5421,76.4633,76.5027,53909.0
2024-11-29 12:45:00,77.63,77.66,77.58,77.59,51381.0,76.5027,76.5322,76.4534,76.4633,51381.0
2024-11-29 12:50:00,77.58,77.6,77.4,77.51,48295.0,76.4534,76.4731,76.276,76.3844,48295.0
2024-11-29 12:55:00,77.51,77.52,77.32,77.34,147849.0,76.3844,76.3943,76.1972,76.2169,147849.0
2024-12-02 09:30:00,77.0,77.05,76.1,76.14,141646.0,75.8818,75.9311,74.9949,75.0343,141646.0
2024-12-02 09:35:00,76.14,76.85,76.04,76.45,34928.0,75.0343,75.734,74.9358,75.3398,34928.0
2024-12-02 09:40:00,76.44,76.88,76.36,76.56,38488.0,75.33,75.7636,75.2511,75.4482,38488.0
2024-12-02 09:45:00,76.56,76.76,76.32,76.32,26104.0,75.4482,75.6453,75.2117,75.2117,26104.0
2024-12-02 09:50:00,76.35,76.6,76.27,76.43,20319.0,75.2413,75.4876,75.1624,75.3201,20319.0
2024-12-02 09:55:00,76.51,76.77,76.42,76.7,20541.0,75.3989,75.6552,75.3103,75.5862,20541.0
2024-12-02 10:00:00,76.66,76.8,76.57,76.61,29653.0,75.5468,75.6847,75.4581,75.4975,29653.0
2024-12-02 10:05:00,76.66,76.66,76.35,76.44,22391.0,75.5468,75.5468,75.2413,75.33,22391.0
2024-12-02 10:10:00,76.44,76.51,76.12,76.19,60154.0,75.33,75.3989,75.0146,75.0836,60154.0
2024-12-02 10:15:00,76.24,76.58,76.14,76.51,28166.0,75.1329,75.4679,75.0343,75.3989,28166.0
2024-12-02 10:20:00,76.54,76.63,76.44,76.47,22286.0,75.4285,75.5172,75.33,75.3595,22286.0
2024-12-02 10:25:00,76.47,76.68,76.45,76.68,15338.0,75.3595,75.5665,75.3398,75.5665,15338.0
2024-12-02 10:30:00,76.6,76.73,76.56,76.66,22645.0,75.4876,75.6157,75.4482,75.5468,22645.0
2024-12-02 10:35:00,76.73,76.92,76.67,76.9,31715.0,75.6157,75.803,75.5566,75.7833,31715.0
2024-12-02 10:40:00,76.98,77.06,76.77,77.02,18665.0,75.8621,75.941,75.6552,75.9015,18665.0
2024-12-02 10:45:00,76.99,77.18,76.89,77.16,13773.0,75.872,76.0592,75.7734,76.0395,13773.0
2024-12-02 10:50:00,77.08,77.34,77.08,77.25,16692.0,75.9607,76.2169,75.9607,76.1282,16692.0
2024-12-02 10:55:00,77.24,77.39,77.19,77.27,12486.0,76.1183,76.2662,76.0691,76.1479,12486.0
2024-12-02 11:00:00,77.27,77.27,76.88,76.96,10144.0,76.1479,76.1479,75.7636,75.8424,10144.0
2024-12-02 11:05:00,76.89,77.03,76.89,76.97,21913.0,75.7734,75.9114,75.7734,75.8523,21913.0
2024-12-02 11:10:00,76.99,77.21,76.94,77.17,21467.0,75.872,76.0888,75.8227,76.0494,21467.0
2024-12-02 11:15:00,77.16,77.27,77.0,77.25,23451.0,76.0395,76.1479,75.8818,76.1282,23451.0
2024-12-02 11:20:00,77.26,77.26,77.1,77.15,11367.0,76.1381,76.1381,75.9804,76.0297,11367.0
2024-12-02 11:25:00,77.12,77.16,77.04,77.05,19033.0,76.0001,76.0395,75.9212,75.9311,19033.0
2024-12-02 11:30:00,77.04,77.15,76.99,77.13,47640.0,75.9212,76.0297,75.872,76.0099,47640.0
2024-12-02 11:35:00,77.12,77.2,77.02,77.17,12888.0,76.0001,76.0789,75.9015,76.0494,12888.0
2024-12-02 11:40:00,77.21,77.25,77.08,77.08,13040.0,76.0888,76.1282,75.9607,75.9607,13040.0
2024-12-02 11:45:00,77.1,77.28,77.08,77.24,9892.0,75.9804,76.1578,75.9607,76.1183,9892.0
2024-12-02 11:50:00,77.28,77.28,77.18,77.18,6546.0,76.1578,76.1578,76.0592,76.0592,6546.0
2024-12-02 11:55:00,77.22,77.22,77.07,77.08,22925.0,76.0986,76.0986,75.9508,75.9607,22925.0
2024-12-02 12:00:00,77.06,77.12,76.99,77.06,26450.0,75.941,76.0001,75.872,75.941,26450.0
2024-12-02 12:05:00,77.03,77.11,77.02,77.1,12195.0,75.9114,75.9902,75.9015,75.9804,12195.0
2024-12-02 12:10:00,77.11,77.11,76.99,77.07,13639.0,75.9902,75.9902,75.872,75.9508,13639.0
2024-12-02 12:15:00,77.07,77.11,76.97,77.04,31548.0,75.9508,75.9902,75.8523,75.9212,31548.0
2024-12-02 12:20:00,77.05,77.07,76.93,76.95,11108.0,75.9311,75.9508,75.8128,75.8326,11108.0
2024-12-02 12:25:00,76.95,76.99,76.83,76.93,15541.0,75.8326,75.872,75.7143,75.8128,15541.0
2024-12-02 12:30:00,76.93,77.07,76.9,77.07,13562.0,75.8128,75.9508,75.7833,75.9508,13562.0
2024-12-02 12:35:00,77.1,77.4,77.07,77.26,36367.0,75.9804,76.276,75.9508,76.1381,36367.0
2024-12-02 12:40:00,77.26,77.4,77.25,77.32,16448.0,76.1381,76.276,76.1282,76.1972,16448.0
2024-12-02 12:45:00,77.39,77.51,77.36,77.49,12148.0,76.2662,76.3844,76.2366,76.3647,12148.0
2024-12-02 12:50:00,77.49,77.5,77.4,77.5,16179.0,76.3647,76.3746,76.276,76.3746,16179.0
2024-12-02 12:55:00,77.51,77.52,77.4,77.4,7046.0,76.3844,76.3943,76.276,76.276,7046.0
2024-12-02 13:00:00,77.42,77.62,77.35,77.62,9366.0,76.2957,76.4928,76.2267,76.4928,9366.0
2024-12-02 13:05:00,77.61,77.64,77.52,77.56,29000.0,76.483,76.5125,76.3943,76.4337,29000.0
2024-12-02 13:10:00,77.52,77.55,77.33,77.37,14757.0,76.3943,76.4238,76.207,76.2465,14757.0
2024-12-02 13:15:00,77.38,77.39,77.17,77.39,45996.0,76.2563,76.2662,76.0494,76.2662,45996.0
2024-12-02 13:20:00,77.4,77.44,77.29,77.42,10777.0,76.276,76.3154,76.1676,76.2957,10777.0
2024-12-02 13:25:00,77.42,77.45,77.39,77.39,7522.0,76.2957,76.3253,76.2662,76.2662,7522.0
2024-12-02 13:30:00,77.38,77.39,77.3,77.37,13775.0,76.2563,76.2662,76.1775,76.2465,13775.0
2024-12-02 13:35:00,77.38,77.39,77.24,77.26,8917.0,76.2563,76.2662,76.1183,76.1381,8917.0
2024-12-02 13:40:00,77.25,77.29,77.21,77.25,11798.0,76.1282,76.1676,76.0888,76.1282,11798.0
2024-12-02 13:45:00,77.25,77.25,77.12,77.14,21085.0,76.1282,76.1282,76.0001,76.0198,21085.0
2024-12-02 13:50:00,77.14,77.27,77.08,77.2,20249.0,76.0198,76.1479,75.9607,76.0789,20249.0
2024-12-02 13:55:00,77.16,77.21,77.1,77.15,10996.0,76.0395,76.0888,75.9804,76.0297,10996.0
2024-12-02 14:00:00,77.13,77.39,77.11,77.37,13721.0,76.0099,76.2662,75.9902,76.2465,13721.0
2024-12-02 14:05:00,77.35,77.39,77.26,77.31,17956.0,76.2267,76.2662,76.1381,76.1873,17956.0
2024-12-02 14:10:00,77.31,77.31,77.23,77.26,20599.0,76.1873,76.1873,76.1085,76.1381,20599.0
2024-12-02 14:15:00,77.26,77.28,77.15,77.26,29396.0,76.1381,76.1578,76.0297,76.1381,29396.0
2024-12-02 14:20:00,77.26,77.35,77.19,77.25,25887.0,76.1381,76.2267,76.0691,76.1282,25887.0
2024-12-02 14:25:00,77.27,77.31,77.22,77.29,15617.0,76.1479,76.1873,76.0986,76.1676,15617.0
2024-12-02 14:30:00,77.31,77.36,77.24,77.32,21836.0,76.1873,76.2366,76.1183,76.1972,21836.0
2024-12-02 14:35:00,77.35,77.4,77.31,77.38,10371.0,76.2267,76.276,76.1873,76.2563,10371.0
2024-12-02 14:40:00,77.39,77.44,77.38,77.42,13101.0,76.2662,76.3154,76.2563,76.2957,13101.0
2024-12-02 14:45:00,77.4,77.46,77.37,77.46,20077.0,76.276,76.3351,76.2465,76.3351,20077.0
2024-12-02 14:50:00,77.44,77.52,77.44,77.44,8453.0,76.3154,76.3943,76.3154,76.3154,8453.0
2024-12-02 14:55:00,77.43,77.45,77.38,77.4,8377.0,76.3056,76.3253,76.2563,76.276,8377.0
2024-12-02 15:00:00,77.4,77.4,77.21,77.3,9753.0,76.276,76.276,76.0888,76.1775,9753.0
2024-12-02 15:05:00,77.3,77.32,77.25,77.28,10663.0,76.1775,76.1972,76.1282,76.1578,10663.0
2024-12-02 15:10:00,77.28,77.33,77.15,77.25,31981.0,76.1578,76.207,76.0297,76.1282,31981.0
2024-12-02 15:15:00,77.25,77.36,77.23,77.33,32071.0,76.1282,76.2366,76.1085,76.207,32071.0
2024-12-02 15:20:00,77.3,77.45,77.3,77.44,15381.0,76.1775,76.3253,76.1775,76.3154,15381.0
2024-12-02 15:25:00,77.46,77.58,77.43,77.56,19991.0,76.3351,76.4534,76.3056,76.4337,19991.0
2024-12-02 15:30:00,77.56,77.61,77.52,77.58,22160.0,76.4337,76.483,76.3943,76.4534,22160.0
2024-12-02 15:35:00,77.57,77.68,77.53,77.54,47834.0,76.4436,76.552,76.4041,76.414,47834.0
2024-12-02 15:40:00,77.54,77.79,77.53,77.76,42870.0,76.414,76.6604,76.4041,76.6308,42870.0
2024-12-02 15:45:00,77.75,77.85,77.62,77.71,57640.0,76.6209,76.7195,76.4928,76.5815,57640.0
2024-12-02 15:50:00,77.73,77.93,77.71,77.76,114074.0,76.6012,76.7983,76.5815,76.6308,114074.0
2024-12-02 15:55:00,77.75,77.82,77.63,77.77,222037.0,76.6209,76.6899,76.5027,76.6406,222037.0
2024-12-03 09:30:00,77.77,78.67,77.48,78.45,75608.0,76.6406,77.5276,76.3549,77.3108,75608.0
2024-12-03 09:35:00,78.53,78.68,78.31,78.53,53015.0,77.3896,77.5374,77.1728,77.3896,53015.0
2024-12-03 09:40:00,78.59,78.93,78.56,78.62,33545.0,77.4487,77.7838,77.4192,77.4783,33545.0
2024-12-03 09:45:00,78.6,78.74,78.23,78.31,31661.0,77.4586,77.5966,77.094,77.1728,31661.0
2024-12-03 09:50:00,78.34,78.45,78.21,78.29,34520.0,77.2024,77.3108,77.0743,77.1531,34520.0
2024-12-03 09:55:00,78.27,78.51,78.21,78.5,36694.0,77.1334,77.3699,77.0743,77.36,36694.0
2024-12-03 10:00:00,78.55,78.74,78.36,78.7,32563.0,77.4093,77.5966,77.2221,77.5571,32563.0
2024-12-03 10:05:00,78.73,78.88,78.61,78.88,12215.0,77.5867,77.7345,77.4684,77.7345,12215.0
2024-12-03 10:10:00,78.8,78.84,78.49,78.5,15228.0,77.6557,77.6951,77.3502,77.36,15228.0
2024-12-03 10:15:00,78.53,78.63,78.48,78.54,16326.0,77.3896,77.4882,77.3403,77.3995,16326.0
2024-12-03 10:20:00,78.55,78.6,78.4,78.41,21531.0,77.4093,77.4586,77.2615,77.2714,21531.0
2024-12-03 10:25:00,78.35,78.72,78.3,78.67,16656.0,77.2122,77.5769,77.163,77.5276,16656.0
2024-12-03 10:30:00,78.69,78.69,78.48,78.6,20389.0,77.5473,77.5473,77.3403,77.4586,20389.0
2024-12-03 10:35:00,78.61,78.78,78.57,78.6,13119.0,77.4684,77.636,77.429,77.4586,13119.0
2024-12-03 10:40:00,78.6,78.69,78.44,78.66,14209.0,77.4586,77.5473,77.3009,77.5177,14209.0
2024-12-03 10:45:00,78.69,78.79,78.62,78.69,9393.0,77.5473,77.6458,77.4783,77.5473,9393.0
2024-12-03 10:50:00,78.71,78.78,78.69,78.77,17010.0,77.567,77.636,77.5473,77.6261,17010.0
2024-12-03 10:55:00,78.74,78.97,78.72,78.89,33867.0,77.5966,77.8232,77.5769,77.7444,33867.0
2024-12-03 11:00:00,78.88,79.19,78.88,79.01,32926.0,77.7345,78.04,77.7345,77.8626,32926.0
2024-12-03 11:05:00,79.04,79.09,78.92,78.92,31470.0,77.8922,77.9415,77.7739,77.7739,31470.0
2024-12-03 11:10:00,78.91,78.96,78.84,78.91,7247.0,77.7641,77.8134,77.6951,77.7641,7247.0
2024-12-03 11:15:00,78.91,78.95,78.77,78.95,26698.0,77.7641,77.8035,77.6261,77.8035,26698.0
2024-12-03 11:20:00,78.94,78.97,78.87,78.89,5361.0,77.7937,77.8232,77.7247,77.7444,5361.0
2024-12-03 11:25:00,78.91,79.08,78.91,78.98,14138.0,77.7641,77.9316,77.7641,77.8331,14138.0
2024-12-03 11:30:00,78.97,79.05,78.94,79.03,15064.0,77.8232,77.9021,77.7937,77.8823,15064.0
2024-12-03 11:35:00,79.03,79.14,79.02,79.12,7716.0,77.8823,77.9908,77.8725,77.971,7716.0
2024-12-03 11:40:00,79.12,79.23,79.11,79.18,13453.0,77.971,78.0794,77.9612,78.0302,13453.0
2024-12-03 11:45:00,79.18,79.31,79.13,79.31,7854.0,78.0302,78.1583,77.9809,78.1583,7854.0
2024-12-03 11:50:00,79.31,79.36,79.18,79.23,12736.0,78.1583,78.2076,78.0302,78.0794,12736.0
2024-12-03 11:55:00,79.21,79.21,78.99,79.15,19847.0,78.0597,78.0597,77.8429,78.0006,19847.0
2024-12-03 12:00:00,79.18,79.2,78.97,79.05,29962.0,78.0302,78.0499,77.8232,77.9021,29962.0
2024-12-03 12:05:00,79.08,79.23,79.06,79.23,20883.0,77.9316,78.0794,77.9119,78.0794,20883.0
2024-12-03 12:10:00,79.23,79.23,79.16,79.22,11787.0,78.0794,78.0794,78.0105,78.0696,11787.0
2024-12-03 12:15:00,79.2,79.22,79.07,79.1,25021.0,78.0499,78.0696,77.9218,77.9513,25021.0
2024-12-03 12:20:00,79.08,79.17,79.08,79.14,8034.0,77.9316,78.0203,77.9316,77.9908,8034.0
2024-12-03 12:25:00,79.14,79.16,79.09,79.13,15109.0,77.9908,78.0105,77.9415,77.9809,15109.0
2024-12-03 12:30:00,79.13,79.18,79.1,79.14,13530.0,77.9809,78.0302,77.9513,77.9908,13530.0
2024-12-03 12:35:00,79.14,79.28,79.12,79.2,19989.0,77.9908,78.1287,77.971,78.0499,19989.0
2024-12-03 12:40:00,79.18,79.3,79.16,79.28,10865.0,78.0302,78.1484,78.0105,78.1287,10865.0
2024-12-03 12:45:00,79.27,79.28,79.19,79.2,12911.0,78.1189,78.1287,78.04,78.0499,12911.0
2024-12-03 12:50:00,79.2,79.28,79.18,79.27,10968.0,78.0499,78.1287,78.0302,78.1189,10968.0
2024-12-03 12:55:00,79.26,79.28,79.11,79.18,18714.0,78.109,78.1287,77.9612,78.0302,18714.0
2024-12-03 13:00:00,79.22,79.22,79.02,79.14,25950.0,78.0696,78.0696,77.8725,77.9908,25950.0
2024-12-03 13:05:00,79.13,79.21,79.04,79.15,21752.0,77.9809,78.0597,77.8922,78.0006,21752.0
2024-12-03 13:10:00,79.17,79.29,79.16,79.25,15741.0,78.0203,78.1386,78.0105,78.0992,15741.0
2024-12-03 13:15:00,79.26,79.38,79.22,79.32,13286.0,78.109,78.2273,78.0696,78.1681,13286.0
2024-12-03 13:20:00,79.38,79.43,79.31,79.32,35720.0,78.2273,78.2765,78.1583,78.1681,35720.0
2024-12-03 13:25:00,79.33,79.38,79.31,79.32,9741.0,78.178,78.2273,78.1583,78.1681,9741.0
2024-12-03 13:30:00,79.31,79.49,79.31,79.42,28098.0,78.1583,78.3357,78.1583,78.2667,28098.0
2024-12-03 13:35:00,79.4,79.6,79.37,79.5,35673.0,78.247,78.4441,78.2174,78.3455,35673.0
2024-12-03 13:40:00,79.51,79.56,79.46,79.55,13305.0,78.3554,78.4047,78.3061,78.3948,13305.0
2024-12-03 13:45:00,79.51,79.55,79.47,79.55,14660.0,78.3554,78.3948,78.316,78.3948,14660.0
2024-12-03 13:50:00,79.52,79.67,79.52,79.67,21364.0,78.3652,78.5131,78.3652,78.5131,21364.0
2024-12-03 13:55:00,79.67,79.8,79.64,79.8,18665.0,78.5131,78.6412,78.4835,78.6412,18665.0
2024-12-03 14:00:00,79.8,79.82,79.74,79.82,11044.0,78.6412,78.6609,78.582,78.6609,11044.0
2024-12-03 14:05:00,79.79,79.86,79.68,79.72,18009.0,78.6313,78.7003,78.5229,78.5623,18009.0
2024-12-03 14:10:00,79.7,79.84,79.68,79.84,21755.0,78.5426,78.6806,78.5229,78.6806,21755.0
2024-12-03 14:15:00,79.81,79.85,79.75,79.77,19500.0,78.651,78.6904,78.5919,78.6116,19500.0
2024-12-03 14:20:00,79.76,79.79,79.72,79.75,19349.0,78.6017,78.6313,78.5623,78.5919,19349.0
2024-12-03 14:25:00,79.75,79.76,79.67,79.7,38372.0,78.5919,78.6017,78.5131,78.5426,38372.0
2024-12-03 14:30:00,79.67,79.84,79.67,79.83,36862.0,78.5131,78.6806,78.5131,78.6707,36862.0
2024-12-03 14:35:00,79.83,79.83,79.63,79.63,14228.0,78.6707,78.6707,78.4736,78.4736,14228.0
2024-12-03 14:40:00,79.64,79.83,79.56,79.83,60647.0,78.4835,78.6707,78.4047,78.6707,60647.0
2024-12-03 14:45:00,79.8,79.84,79.73,79.78,27540.0,78.6412,78.6806,78.5722,78.6215,27540.0
2024-12-03 14:50:00,79.78,79.8,79.73,79.76,13769.0,78.6215,78.6412,78.5722,78.6017,13769.0
2024-12-03 14:55:00,79.76,79.83,79.69,79.7,24033.0,78.6017,78.6707,78.5328,78.5426,24033.0
2024-12-03 15:00:00,79.7,79.79,79.69,79.75,15191.0,78.5426,78.6313,78.5328,78.5919,15191.0
2024-12-03 15:05:00,79.77,79.84,79.76,79.83,19584.0,78.6116,78.6806,78.6017,78.6707,19584.0
2024-12-03 15:10:00,79.83,79.93,79.82,79.89,24279.0,78.6707,78.7693,78.6609,78.7299,24279.0
2024-12-03 15:15:00,79.89,79.9,79.75,79.8,19799.0,78.7299,78.7397,78.5919,78.6412,19799.0
2024-12-03 15:20:00,79.83,79.88,79.77,79.79,13344.0,78.6707,78.72,78.6116,78.6313,13344.0
2024-12-03 15:25:00,79.78,79.78,79.61,79.63,40576.0,78.6215,78.6215,78.4539,78.4736,40576.0
2024-12-03 15:30:00,79.63,79.72,79.6,79.66,41582.0,78.4736,78.5623,78.4441,78.5032,41582.0
2024-12-03 15:35:00,79.63,79.66,79.49,79.49,67504.0,78.4736,78.5032,78.3357,78.3357,67504.0
2024-12-03 15:40:00,79.5,79.51,79.37,79.44,110628.0,78.3455,78.3554,78.2174,78.2864,110628.0
2024-12-03 15:45:00,79.44,79.49,79.34,79.39,75960.0,78.2864,78.3357,78.1878,78.2371,75960.0
2024-12-03 15:50:00,79.39,79.41,79.14,79.17,81782.0,78.2371,78.2568,77.9908,78.0203,81782.0
2024-12-03 15:55:00,79.17,79.18,79.0,79.01,231342.0,78.0203,78.0302,77.8528,77.8626,231342.0
2024-12-04 09:30:00,79.74,80.17,79.25,79.26,103768.0,78.582,79.0058,78.0992,78.109,103768.0
2024-12-04 09:35:00,79.43,80.15,79.43,80.05,59972.0,78.2765,78.9861,78.2765,78.8875,59972.0
2024-12-04 09:40:00,79.87,80.0,79.6,79.81,55166.0,78.7102,78.8383,78.4441,78.651,55166.0
2024-12-04 09:45:00,79.7,79.9,79.13,79.31,53116.0,78.5426,78.7397,77.9809,78.1583,53116.0
2024-12-04 09:50:00,79.31,79.42,78.96,79.32,44212.0,78.1583,78.2667,77.8134,78.1681,44212.0
2024-12-04 09:55:00,79.34,79.84,79.34,79.73,54460.0,78.1878,78.6806,78.1878,78.5722,54460.0
2024-12-04 10:00:00,79.77,79.77,79.23,79.52,74327.0,78.6116,78.6116,78.0794,78.3652,74327.0
2024-12-04 10:05:00,79.47,79.51,78.89,79.12,71363.0,78.316,78.3554,77.7444,77.971,71363.0
2024-12-04 10:10:00,79.09,79.31,79.02,79.16,113727.0,77.9415,78.1583,77.8725,78.0105,113727.0
2024-12-04 10:15:00,79.12,79.41,79.11,79.31,37717.0,77.971,78.2568,77.9612,78.1583,37717.0
2024-12-04 10:20:00,79.34,79.44,79.29,79.37,47361.0,78.1878,78.2864,78.1386,78.2174,47361.0
2024-12-04 10:25:00,79.37,79.51,79.28,79.28,55993.0,78.2174,78.3554,78.1287,78.1287,55993.0
2024-12-04 10:30:00,79.28,79.28,79.15,79.18,25652.0,78.1287,78.1287,78.0006,78.0302,25652.0
2024-12-04 10:35:00,79.18,79.2,78.96,79.06,61938.0,78.0302,78.0499,77.8134,77.9119,61938.0
2024-12-04 10:40:00,79.05,79.09,78.9,78.91,41166.0,77.9021,77.9415,77.7542,77.7641,41166.0
2024-12-04 10:45:00,78.91,78.91,78.37,78.71,51356.0,77.7641,77.7641,77.2319,77.567,51356.0
2024-12-04 10:50:00,78.72,79.01,78.61,78.92,111260.0,77.5769,77.8626,77.4684,77.7739,111260.0
2024-12-04 10:55:00,78.91,79.07,78.85,78.96,110401.0,77.7641,77.9218,77.705,77.8134,110401.0
2024-12-04 11:00:00,78.85,79.0,78.7,78.92,37539.0,77.705,77.8528,77.5571,77.7739,37539.0
2024-12-04 11:05:00,78.92,78.95,78.79,78.83,32423.0,77.7739,77.8035,77.6458,77.6853,32423.0
2024-12-04 11:10:00,78.81,79.04,78.63,78.77,83208.0,77.6655,77.8922,77.4882,77.6261,83208.0
2024-12-04 11:15:00,78.72,79.11,78.71,79.03,70218.0,77.5769,77.9612,77.567,77.8823,70218.0
2024-12-04 11:20:00,79.05,79.33,79.03,79.23,20487.0,77.9021,78.178,77.8823,78.0794,20487.0
2024-12-04 11:25:00,79.21,79.57,79.21,79.53,59049.0,78.0597,78.4145,78.0597,78.3751,59049.0
2024-12-04 11:30:00,79.53,79.8,79.5,79.64,37688.0,78.3751,78.6412,78.3455,78.4835,37688.0
2024-12-04 11:35:00,79.71,79.74,79.56,79.61,18764.0,78.5525,78.582,78.4047,78.4539,18764.0
2024-12-04 11:40:00,79.58,79.84,79.51,79.65,52331.0,78.4244,78.6806,78.3554,78.4933,52331.0
2024-12-04 11:45:00,79.69,79.81,79.53,79.54,22024.0,78.5328,78.651,78.3751,78.3849,22024.0
2024-12-04 11:50:00,79.57,79.85,79.54,79.73,35491.0,78.4145,78.6904,78.3849,78.5722,35491.0
2024-12-04 11:55:00,79.79,80.07,79.73,79.95,89850.0,78.6313,78.9072,78.5722,78.789,89850.0
2024-12-04 12:00:00,79.98,79.98,79.93,79.94,101921.0,78.8186,78.8186,78.7693,78.7791,101921.0
2024-12-04 12:05:00,79.94,80.01,79.93,79.96,63368.0,78.7791,78.8481,78.7693,78.7988,63368.0
2024-12-04 12:10:00,79.98,80.02,79.91,79.98,27111.0,78.8186,78.858,78.7496,78.8186,27111.0
2024-12-04 12:15:00,79.99,80.02,79.93,79.94,19087.0,78.8284,78.858,78.7693,78.7791,19087.0
2024-12-04 12:20:00,79.96,80.0,79.91,79.93,32433.0,78.7988,78.8383,78.7496,78.7693,32433.0
2024-12-04 12:25:00,79.93,80.02,79.92,79.94,50495.0,78.7693,78.858,78.7594,78.7791,50495.0
2024-12-04 12:30:00,79.94,79.97,79.74,79.76,32987.0,78.7791,78.8087,78.582,78.6017,32987.0
2024-12-04 12:35:00,79.73,79.87,79.58,79.81,34110.0,78.5722,78.7102,78.4244,78.651,34110.0
2024-12-04 12:40:00,79.85,79.89,79.77,79.82,22489.0,78.6904,78.7299,78.6116,78.6609,22489.0
2024-12-04 12:45:00,79.81,79.95,79.79,79.89,18433.0,78.651,78.789,78.6313,78.7299,18433.0
2024-12-04 12:50:00,79.89,79.95,79.88,79.91,27629.0,78.7299,78.789,78.72,78.7496,27629.0
2024-12-04 12:55:00,79.91,79.98,79.77,79.84,39140.0,78.7496,78.8186,78.6116,78.6806,39140.0
2024-12-04 13:00:00,79.87,79.96,79.8,79.95,39005.0,78.7102,78.7988,78.6412,78.789,39005.0
2024-12-04 13:05:00,79.95,80.02,79.8,79.81,23193.0,78.789,78.858,78.6412,78.651,23193.0
2024-12-04 13:10:00,79.84,80.04,79.82,80.0,17658.0,78.6806,78.8777,78.6609,78.8383,17658.0
2024-12-04 13:15:00,80.0,80.03,79.89,80.0,31993.0,78.8383,78.8678,78.7299,78.8383,31993.0
2024-12-04 13:20:00,80.0,80.05,79.85,79.85,24295.0,78.8383,78.8875,78.6904,78.6904,24295.0
2024-12-04 13:25:00,79.9,79.9,79.54,79.64,23209.0,78.7397,78.7397,78.3849,78.4835,23209.0
2024-12-04 13:30:00,79.6,79.6,79.3,79.34,12870.0,78.4441,78.4441,78.1484,78.1878,12870.0
2024-12-04 13:35:00,79.3,79.3,79.06,79.1,23796.0,78.1484,78.1484,77.9119,77.9513,23796.0
2024-12-04 13:40:00,79.1,79.16,79.0,79.02,58969.0,77.9513,78.0105,77.8528,77.8725,58969.0
2024-12-04 13:45:00,78.99,79.08,78.97,78.98,17311.0,77.8429,77.9316,77.8232,77.8331,17311.0
2024-12-04 13:50:00,78.98,79.02,78.86,79.02,32288.0,77.8331,77.8725,77.7148,77.8725,32288.0
2024-12-04 13:55:00,79.02,79.49,79.02,79.2,55507.0,77.8725,78.3357,77.8725,78.0499,55507.0
2024-12-04 14:00:00,79.16,79.3,79.14,79.15,33203.0,78.0105,78.1484,77.9908,78.0006,33203.0
2024-12-04 14:05:00,79.15,79.29,79.14,79.2,25769.0,78.0006,78.1386,77.9908,78.0499,25769.0
2024-12-04 14:10:00,79.18,79.36,79.15,79.31,17275.0,78.0302,78.2076,78.0006,78.1583,17275.0
2024-12-04 14:15:00,79.3,79.43,79.27,79.36,30820.0,78.1484,78.2765,78.1189,78.2076,30820.0
2024-12-04 14:20:00,79.4,79.44,79.3,79.32,44312.0,78.247,78.2864,78.1484,78.1681,44312.0
2024-12-04 14:25:00,79.3,79.4,79.25,79.37,29699.0,78.1484,78.247,78.0992,78.2174,29699.0
2024-12-04 14:30:00,79.37,79.37,79.22,79.3,69010.0,78.2174,78.2174,78.0696,78.1484,69010.0
2024-12-04 14:35:00,79.28,79.4,79.26,79.35,19660.0,78.1287,78.247,78.109,78.1977,19660.0
2024-12-04 14:40:00,79.36,79.42,79.26,79.38,44335.0,78.2076,78.2667,78.109,78.2273,44335.0
2024-12-04 14:45:00,79.35,79.49,79.3,79.4,43110.0,78.1977,78.3357,78.1484,78.247,43110.0
2024-12-04 14:50:00,79.41,79.44,79.33,79.34,23002.0,78.2568,78.2864,78.178,78.1878,23002.0
2024-12-04 14:55:00,79.36,79.45,79.3,79.4,43470.0,78.2076,78.2963,78.1484,78.247,43470.0
2024-12-04 15:00:00,79.39,79.67,79.39,79.46,32744.0,78.2371,78.5131,78.2371,78.3061,32744.0
2024-12-04 15:05:00,79.47,79.59,79.47,79.53,19870.0,78.316,78.4342,78.316,78.3751,19870.0
2024-12-04 15:10:00,79.54,79.55,79.38,79.41,23260.0,78.3849,78.3948,78.2273,78.2568,23260.0
2024-12-04 15:15:00,79.41,79.42,79.36,79.41,29089.0,78.2568,78.2667,78.2076,78.2568,29089.0
2024-12-04 15:20:00,79.41,79.44,79.31,79.43,25097.0,78.2568,78.2864,78.1583,78.2765,25097.0
2024-12-04 15:25:00,79.42,79.44,79.35,79.39,38706.0,78.2667,78.2864,78.1977,78.2371,38706.0
2024-12-04 15:30:00,79.39,79.59,79.37,79.59,72062.0,78.2371,78.4342,78.2174,78.4342,72062.0
2024-12-04 15:35:00,79.59,79.6,79.5,79.54,46800.0,78.4342,78.4441,78.3455,78.3849,46800.0
2024-12-04 15:40:00,79.53,79.6,79.32,79.46,57698.0,78.3751,78.4441,78.1681,78.3061,57698.0
2024-12-04 15:45:00,79.47,79.6,79.43,79.59,91743.0,78.316,78.4441,78.2765,78.4342,91743.0
2024-12-04 15:50:00,79.58,79.63,79.48,79.49,134763.0,78.4244,78.4736,78.3258,78.3357,134763.0
2024-12-04 15:55:00,79.48,79.61,79.47,79.54,294160.0,78.3258,78.4539,78.316,78.3849,294160.0
2024-12-05 09:30:00,80.17,80.8,77.88,79.06,699704.0,79.0058,79.6266,76.749,77.9119,699704.0
2024-12-05 09:35:00,79.16,80.08,78.74,79.47,239986.0,78.0105,78.9171,77.5966,78.316,239986.0
2024-12-05 09:40:00,79.47,79.87,78.59,78.81,179408.0,78.316,78.7102,77.4487,77.6655,179408.0
2024-12-05 09:45:00,78.81,78.81,77.29,77.44,303939.0,77.6655,77.6655,76.1676,76.3154,303939.0
2024-12-05 09:50:00,77.42,78.11,76.17,76.67,374155.0,76.2957,76.9757,75.0639,75.5566,374155.0
2024-12-05 09:55:00,76.56,77.5,76.48,77.32,436497.0,75.4482,76.3746,75.3694,76.1972,436497.0
2024-12-05 10:00:00,77.32,77.32,76.51,76.96,150023.0,76.1972,76.1972,75.3989,75.8424,150023.0
2024-12-05 10:05:00,76.99,77.3,76.7,76.88,159484.0,75.872,76.1775,75.5862,75.7636,159484.0
2024-12-05 10:10:00,76.82,76.87,76.05,76.06,248308.0,75.7044,75.7537,74.9456,74.9555,248308.0
2024-12-05 10:15:00,76.06,76.33,75.52,75.56,130705.0,74.9555,75.2216,74.4233,74.4627,130705.0
2024-12-05 10:20:00,75.6,75.71,75.35,75.47,185024.0,74.5022,74.6106,74.2558,74.374,185024.0
2024-12-05 10:25:00,75.47,76.19,75.42,75.9,119019.0,74.374,75.0836,74.3248,74.7978,119019.0
2024-12-05 10:30:00,75.77,76.16,75.63,76.02,63862.0,74.6697,75.054,74.5317,74.9161,63862.0
2024-12-05 10:35:00,76.05,76.5,75.9,76.44,132270.0,74.9456,75.3891,74.7978,75.33,132270.0
2024-12-05 10:40:00,76.44,77.03,76.38,76.88,151837.0,75.33,75.9114,75.2708,75.7636,151837.0
2024-12-05 10:45:00,76.88,77.01,76.6,76.63,108309.0,75.7636,75.8917,75.4876,75.5172,108309.0
2024-12-05 10:50:00,76.64,76.91,76.41,76.74,83689.0,75.5271,75.7931,75.3004,75.6256,83689.0
2024-12-05 10:55:00,76.73,77.03,76.68,77.01,45566.0,75.6157,75.9114,75.5665,75.8917,45566.0
2024-12-05 11:00:00,77.0,77.21,76.93,77.01,57008.0,75.8818,76.0888,75.8128,75.8917,57008.0
2024-12-05 11:05:00,77.03,77.14,76.87,77.14,45810.0,75.9114,76.0198,75.7537,76.0198,45810.0
2024-12-05 11:10:00,77.06,77.29,76.89,77.23,50917.0,75.941,76.1676,75.7734,76.1085,50917.0
2024-12-05 11:15:00,77.25,77.65,77.17,77.63,76501.0,76.1282,76.5224,76.0494,76.5027,76501.0
2024-12-05 11:20:00,77.63,77.77,77.46,77.7,51988.0,76.5027,76.6406,76.3351,76.5717,51988.0
2024-12-05 11:25:00,77.7,77.75,77.29,77.58,123781.0,76.5717,76.6209,76.1676,76.4534,123781.0
2024-12-05 11:30:00,77.59,77.82,77.34,77.54,121694.0,76.4633,76.6899,76.2169,76.414,121694.0
2024-12-05 11:35:00,77.59,77.61,77.3,77.51,46720.0,76.4633,76.483,76.1775,76.3844,46720.0
2024-12-05 11:40:00,77.51,77.58,77.21,77.31,56206.0,76.3844,76.4534,76.0888,76.1873,56206.0
2024-12-05 11:45:00,77.32,77.32,76.94,77.05,66775.0,76.1972,76.1972,75.8227,75.9311,66775.0
2024-12-05 11:50:00,77.08,77.11,76.65,76.8,68375.0,75.9607,75.9902,75.5369,75.6847,68375.0
2024-12-05 11:55:00,76.82,77.03,76.71,76.96,37594.0,75.7044,75.9114,75.596,75.8424,37594.0
2024-12-05 12:00:00,76.96,77.01,76.81,76.81,28717.0,75.8424,75.8917,75.6946,75.6946,28717.0
2024-12-05 12:05:00,76.84,76.85,76.7,76.77,25198.0,75.7242,75.734,75.5862,75.6552,25198.0
2024-12-05 12:10:00,76.79,77.05,76.76,76.98,29619.0,75.6749,75.9311,75.6453,75.8621,29619.0
2024-12-05 12:15:00,76.98,77.07,76.54,76.59,44287.0,75.8621,75.9508,75.4285,75.4778,44287.0
2024-12-05 12:20:00,76.64,77.0,76.57,76.98,36942.0,75.5271,75.8818,75.4581,75.8621,36942.0
2024-12-05 12:25:00,77.0,77.31,76.97,77.28,62374.0,75.8818,76.1873,75.8523,76.1578,62374.0
2024-12-05 12:30:00,77.28,77.39,77.12,77.23,28798.0,76.1578,76.2662,76.0001,76.1085,28798.0
2024-12-05 12:35:00,77.18,77.32,77.0,77.01,43562.0,76.0592,76.1972,75.8818,75.8917,43562.0
2024-12-05 12:40:00,77.01,77.12,76.93,77.08,33676.0,75.8917,76.0001,75.8128,75.9607,33676.0
2024-12-05 12:45:00,77.11,77.34,77.09,77.23,23703.0,75.9902,76.2169,75.9705,76.1085,23703.0
2024-12-05 12:50:00,77.26,77.43,77.19,77.38,19072.0,76.1381,76.3056,76.0691,76.2563,19072.0
2024-12-05 12:55:00,77.34,77.47,77.29,77.46,30489.0,76.2169,76.345,76.1676,76.3351,30489.0
2024-12-05 13:00:00,77.46,77.65,77.32,77.65,35010.0,76.3351,76.5224,76.1972,76.5224,35010.0
2024-12-05 13:05:00,77.62,77.84,77.46,77.66,57052.0,76.4928,76.7096,76.3351,76.5322,57052.0
2024-12-05 13:10:00,77.68,77.73,77.6,77.62,33340.0,76.552,76.6012,76.4731,76.4928,33340.0
2024-12-05 13:15:00,77.66,77.94,77.61,77.82,50209.0,76.5322,76.8082,76.483,76.6899,50209.0
2024-12-05 13:20:00,77.84,77.99,77.71,77.81,45126.0,76.7096,76.8575,76.5815,76.6801,45126.0
2024-12-05 13:25:00,77.81,78.5,77.79,78.46,110892.0,76.6801,77.36,76.6604,77.3206,110892.0
2024-12-05 13:30:00,78.46,78.5,78.31,78.44,42892.0,77.3206,77.36,77.1728,77.3009,42892.0
2024-12-05 13:35:00,78.42,78.63,78.32,78.49,51391.0,77.2812,77.4882,77.1827,77.3502,51391.0
2024-12-05 13:40:00,78.48,79.09,78.45,78.93,171254.0,77.3403,77.9415,77.3108,77.7838,171254.0
2024-12-05 13:45:00,78.88,79.4,78.88,79.4,91389.0,77.7345,78.247,77.7345,78.247,91389.0
2024-12-05 13:50:00,79.34,79.5,79.24,79.41,97940.0,78.1878,78.3455,78.0893,78.2568,97940.0
2024-12-05 13:55:00,79.41,79.58,79.2,79.42,119033.0,78.2568,78.4244,78.0499,78.2667,119033.0
2024-12-05 14:00:00,79.42,79.51,79.11,79.12,117171.0,78.2667,78.3554,77.9612,77.971,117171.0
2024-12-05 14:05:00,79.06,79.3,79.04,79.29,32013.0,77.9119,78.1484,77.8922,78.1386,32013.0
2024-12-05 14:10:00,79.27,79.44,79.05,79.18,71405.0,78.1189,78.2864,77.9021,78.0302,71405.0
2024-12-05 14:15:00,79.18,79.36,79.13,79.19,39514.0,78.0302,78.2076,77.9809,78.04,39514.0
2024-12-05 14:20:00,79.22,79.76,79.19,79.75,86796.0,78.0696,78.6017,78.04,78.5919,86796.0
2024-12-05 14:25:00,79.74,79.75,79.58,79.72,68928.0,78.582,78.5919,78.4244,78.5623,68928.0
2024-12-05 14:30:00,79.71,79.74,79.58,79.64,52788.0,78.5525,78.582,78.4244,78.4835,52788.0
2024-12-05 14:35:00,79.62,79.8,79.57,79.73,74700.0,78.4638,78.6412,78.4145,78.5722,74700.0
2024-12-05 14:40:00,79.73,79.85,79.56,79.73,43183.0,78.5722,78.6904,78.4047,78.5722,43183.0
2024-12-05 14:45:00,79.73,79.95,79.69,79.94,38925.0,78.5722,78.789,78.5328,78.7791,38925.0
2024-12-05 14:50:00,79.96,80.1,79.82,79.93,48460.0,78.7988,78.9368,78.6609,78.7693,48460.0
2024-12-05 14:55:00,79.91,80.13,79.89,80.03,45070.0,78.7496,78.9664,78.7299,78.8678,45070.0
2024-12-05 15:00:00,80.08,80.11,79.8,80.03,48673.0,78.9171,78.9467,78.6412,78.8678,48673.0
2024-12-05 15:05:00,80.0,80.19,79.89,80.13,68179.0,78.8383,79.0255,78.7299,78.9664,68179.0
2024-12-05 15:10:00,80.11,80.44,80.04,80.3,54373.0,78.9467,79.2719,78.8777,79.1339,54373.0
2024-12-05 15:15:00,80.3,80.36,80.09,80.34,84567.0,79.1339,79.193,78.927,79.1733,84567.0
2024-12-05 15:20:00,80.31,80.42,80.15,80.2,46233.0,79.1438,79.2522,78.9861,79.0354,46233.0
2024-12-05 15:25:00,80.17,80.36,80.08,80.12,65674.0,79.0058,79.193,78.9171,78.9565,65674.0
2024-12-05 15:30:00,80.09,80.29,80.04,80.2,101045.0,78.927,79.1241,78.8777,79.0354,101045.0
2024-12-05 15:35:00,80.2,80.26,80.05,80.11,105530.0,79.0354,79.0945,78.8875,78.9467,105530.0
2024-12-05 15:40:00,80.08,80.18,79.41,79.55,121906.0,78.9171,79.0156,78.2568,78.3948,121906.0
2024-12-05 15:45:00,79.56,79.69,79.1,79.43,98822.0,78.4047,78.5328,77.9513,78.2765,98822.0
2024-12-05 15:50:00,79.41,79.48,78.91,78.94,174918.0,78.2568,78.3258,77.7641,77.7937,174918.0
2024-12-05 15:55:00,78.94,79.73,78.9,79.64,498930.0,77.7937,78.5722,77.7542,78.4835,498930.0
2024-12-06 09:30:00,81.32,83.49,81.32,83.06,264806.0,80.1391,82.2776,80.1391,81.8538,264806.0
2024-12-06 09:35:00,83.12,83.78,83.0,83.38,181627.0,81.913,82.5634,81.7947,82.1692,181627.0
2024-12-06 09:40:00,83.43,83.54,82.64,82.74,174427.0,82.2185,82.3269,81.4399,81.5385,174427.0
2024-12-06 09:45:00,82.75,83.25,82.4,82.87,157024.0,81.5483,82.0411,81.2034,81.6666,157024.0
2024-12-06 09:50:00,82.87,83.92,82.72,83.84,204802.0,81.6666,82.7013,81.5188,82.6225,204802.0
2024-12-06 09:55:00,83.76,84.46,83.72,84.32,229383.0,82.5437,83.2335,82.5042,83.0955,229383.0
2024-12-06 10:00:00,84.25,84.75,83.79,84.65,203765.0,83.0265,83.5193,82.5732,83.4207,203765.0
2024-12-06 10:05:00,84.7,84.71,83.84,84.11,117900.0,83.47,83.4799,82.6225,82.8886,117900.0
2024-12-06 10:10:00,84.11,84.35,83.41,83.58,104038.0,82.8886,83.1251,82.1987,82.3663,104038.0
2024-12-06 10:15:00,83.52,83.61,83.05,83.25,66071.0,82.3071,82.3958,81.844,82.0411,66071.0
2024-12-06 10:20:00,83.23,83.37,82.34,82.68,59018.0,82.0214,82.1593,81.1443,81.4793,59018.0
2024-12-06 10:25:00,82.74,83.2,82.4,82.59,67993.0,81.5385,81.9918,81.2034,81.3907,67993.0
2024-12-06 10:30:00,82.59,82.59,82.12,82.19,45851.0,81.3907,81.3907,80.9275,80.9965,45851.0
2024-12-06 10:35:00,82.18,82.49,82.0,82.09,47604.0,80.9866,81.2921,80.8092,80.8979,47604.0
2024-12-06 10:40:00,82.09,82.43,81.95,82.01,63394.0,80.8979,81.233,80.7599,80.8191,63394.0
2024-12-06 10:45:00,82.0,82.05,81.81,82.03,41485.0,80.8092,80.8585,80.622,80.8388,41485.0
2024-12-06 10:50:00,82.03,82.12,81.55,81.61,63717.0,80.8388,80.9275,80.3658,80.4249,63717.0
2024-12-06 10:55:00,81.6,81.96,81.53,81.75,61483.0,80.415,80.7698,80.346,80.5629,61483.0
2024-12-06 11:00:00,81.81,81.81,81.48,81.58,24453.0,80.622,80.622,80.2968,80.3953,24453.0
2024-12-06 11:05:00,81.59,81.59,81.13,81.23,84752.0,80.4052,80.4052,79.9519,80.0504,84752.0
2024-12-06 11:10:00,81.18,81.41,80.92,81.16,69509.0,80.0011,80.2278,79.7449,79.9814,69509.0
2024-12-06 11:15:00,81.15,81.28,81.02,81.2,41130.0,79.9716,80.0997,79.8435,80.0208,41130.0
2024-12-06 11:20:00,81.21,81.23,80.88,81.08,39855.0,80.0307,80.0504,79.7055,79.9026,39855.0
2024-12-06 11:25:00,81.05,81.15,80.95,81.11,22274.0,79.873,79.9716,79.7745,79.9321,22274.0
2024-12-06 11:30:00,81.11,81.11,80.9,80.97,19099.0,79.9321,79.9321,79.7252,79.7942,19099.0
2024-12-06 11:35:00,80.99,81.27,80.95,81.23,32892.0,79.8139,80.0898,79.7745,80.0504,32892.0
2024-12-06 11:40:00,81.29,81.42,81.17,81.33,36382.0,80.1095,80.2376,79.9913,80.1489,36382.0
2024-12-06 11:45:00,81.33,81.42,81.28,81.37,35575.0,80.1489,80.2376,80.0997,80.1884,35575.0
2024-12-06 11:50:00,81.37,81.57,81.35,81.41,15826.0,80.1884,80.3855,80.1687,80.2278,15826.0
2024-12-06 11:55:00,81.35,81.43,81.29,81.32,20240.0,80.1687,80.2475,80.1095,80.1391,20240.0
2024-12-06 12:00:00,81.28,81.35,81.01,81.18,27565.0,80.0997,80.1687,79.8336,80.0011,27565.0
2024-12-06 12:05:00,81.13,81.16,80.95,81.09,24885.0,79.9519,79.9814,79.7745,79.9124,24885.0
2024-12-06 12:10:00,81.04,81.25,80.99,81.25,26058.0,79.8632,80.0701,79.8139,80.0701,26058.0
2024-12-06 12:15:00,81.22,81.57,81.17,81.48,21740.0,80.0405,80.3855,79.9913,80.2968,21740.0
2024-12-06 12:20:00,81.47,81.6,81.4,81.56,22456.0,80.2869,80.415,80.2179,80.3756,22456.0
2024-12-06 12:25:00,81.6,81.7,81.59,81.67,14473.0,80.415,80.5136,80.4052,80.484,14473.0
2024-12-06 12:30:00,81.59,82.17,81.59,82.1,78084.0,80.4052,80.9768,80.4052,80.9078,78084.0
2024-12-06 12:35:00,82.1,82.18,81.99,82.12,19032.0,80.9078,80.9866,80.7994,80.9275,19032.0
2024-12-06 12:40:00,82.14,82.16,81.78,81.95,28381.0,80.9472,80.9669,80.5924,80.7599,28381.0
2024-12-06 12:45:00,81.95,81.95,81.64,81.74,19217.0,80.7599,80.7599,80.4544,80.553,19217.0
2024-12-06 12:50:00,81.68,81.97,81.68,81.95,19618.0,80.4939,80.7797,80.4939,80.7599,19618.0
2024-12-06 12:55:00,81.92,82.05,81.82,81.86,18907.0,80.7304,80.8585,80.6318,80.6713,18907.0
2024-12-06 13:00:00,81.89,82.0,81.88,81.9,15044.0,80.7008,80.8092,80.691,80.7107,15044.0
2024-12-06 13:05:00,81.92,82.28,81.86,82.11,24342.0,80.7304,81.0852,80.6713,80.9176,24342.0
2024-12-06 13:10:00,82.1,82.15,81.85,81.96,15022.0,80.9078,80.957,80.6614,80.7698,15022.0
2024-12-06 13:15:00,81.99,82.08,81.83,82.04,23365.0,80.7994,80.8881,80.6417,80.8486,23365.0
2024-12-06 13:20:00,82.06,82.12,81.9,81.93,16823.0,80.8683,80.9275,80.7107,80.7402,16823.0
2024-12-06 13:25:00,81.98,82.04,81.9,81.92,23173.0,80.7895,80.8486,80.7107,80.7304,23173.0
2024-12-06 13:30:00,81.93,81.99,81.87,81.87,19259.0,80.7402,80.7994,80.6811,80.6811,19259.0
2024-12-06 13:35:00,81.88,82.11,81.83,82.0,27362.0,80.691,80.9176,80.6417,80.8092,27362.0
2024-12-06 13:40:00,82.04,82.16,81.99,82.11,10223.0,80.8486,80.9669,80.7994,80.9176,10223.0
2024-12-06 13:45:00,82.15,82.33,82.06,82.06,28067.0,80.957,81.1344,80.8683,80.8683,28067.0
2024-12-06 13:50:00,82.0,82.08,81.91,81.93,20471.0,80.8092,80.8881,80.7205,80.7402,20471.0
2024-12-06 13:55:00,81.95,81.96,81.76,81.79,25755.0,80.7599,80.7698,80.5727,80.6023,25755.0
2024-12-06 14:00:00,81.83,81.96,81.77,81.77,33463.0,80.6417,80.7698,80.5826,80.5826,33463.0
2024-12-06 14:05:00,81.82,81.91,81.71,81.84,18772.0,80.6318,80.7205,80.5234,80.6515,18772.0
2024-12-06 14:10:00,81.89,81.94,81.77,81.87,17779.0,80.7008,80.7501,80.5826,80.6811,17779.0
2024-12-06 14:15:00,81.94,82.0,81.86,81.92,22031.0,80.7501,80.8092,80.6713,80.7304,22031.0
2024-12-06 14:20:00,81.89,82.0,81.79,81.82,33458.0,80.7008,80.8092,80.6023,80.6318,33458.0
2024-12-06 14:25:00,81.81,82.05,81.78,82.0,29611.0,80.622,80.8585,80.5924,80.8092,29611.0
2024-12-06 14:30:00,81.97,82.05,81.89,81.91,28690.0,80.7797,80.8585,80.7008,80.7205,28690.0
2024-12-06 14:35:00,81.87,82.05,81.86,81.95,29098.0,80.6811,80.8585,80.6713,80.7599,29098.0
2024-12-06 14:40:00,81.91,82.09,81.91,82.02,34957.0,80.7205,80.8979,80.7205,80.8289,34957.0
2024-12-06 14:45:00,82.01,82.16,81.98,82.08,31307.0,80.8191,80.9669,80.7895,80.8881,31307.0
2024-12-06 14:50:00,82.09,82.14,82.01,82.11,28649.0,80.8979,80.9472,80.8191,80.9176,28649.0
2024-12-06 14:55:00,82.1,82.16,82.08,82.15,26204.0,80.9078,80.9669,80.8881,80.957,26204.0
2024-12-06 15:00:00,82.14,82.22,82.1,82.17,39119.0,80.9472,81.026,80.9078,80.9768,39119.0
2024-12-06 15:05:00,82.15,82.24,82.12,82.2,37866.0,80.957,81.0457,80.9275,81.0063,37866.0
2024-12-06 15:10:00,82.2,82.35,82.11,82.35,43060.0,81.0063,81.1541,80.9176,81.1541,43060.0
2024-12-06 15:15:00,82.38,82.41,82.28,82.37,56193.0,81.1837,81.2133,81.0852,81.1738,56193.0
2024-12-06 15:20:00,82.36,82.43,82.3,82.36,48171.0,81.164,81.233,81.1049,81.164,48171.0
2024-12-06 15:25:00,82.35,82.39,81.95,81.95,49847.0,81.1541,81.1936,80.7599,80.7599,49847.0
2024-12-06 15:30:00,81.93,81.96,81.72,81.8,51545.0,80.7402,80.7698,80.5333,80.6121,51545.0
2024-12-06 15:35:00,81.8,81.8,81.63,81.7,49335.0,80.6121,80.6121,80.4446,80.5136,49335.0
2024-12-06 15:40:00,81.7,81.75,81.59,81.65,87006.0,80.5136,80.5629,80.4052,80.4643,87006.0
2024-12-06 15:45:00,81.64,81.89,81.59,81.73,103427.0,80.4544,80.7008,80.4052,80.5431,103427.0
2024-12-06 15:50:00,81.71,81.84,81.59,81.75,146427.0,80.5234,80.6515,80.4052,80.5629,146427.0
2024-12-06 15:55:00,81.73,81.75,81.45,81.59,396127.0,80.5431,80.5629,80.2672,80.4052,396127.0
2024-12-09 09:30:00,81.59,81.74,80.55,80.93,98589.0,80.4052,80.553,79.3803,79.7548,98589.0
2024-12-09 09:35:00,81.02,81.5,80.63,80.66,26259.0,79.8435,80.3165,79.4591,79.4887,26259.0
2024-12-09 09:40:00,80.66,80.97,80.5,80.5,36853.0,79.4887,79.7942,79.331,79.331,36853.0
2024-12-09 09:45:00,80.5,80.5,79.88,80.03,52795.0,79.331,79.331,78.72,78.8678,52795.0
2024-12-09 09:50:00,80.06,80.36,80.0,80.14,25621.0,78.8974,79.193,78.8383,78.9762,25621.0
2024-12-09 09:55:00,80.15,80.3,79.91,80.22,32538.0,78.9861,79.1339,78.7496,79.0551,32538.0
2024-12-09 10:00:00,80.16,80.53,80.11,80.4,22721.0,78.9959,79.3606,78.9467,79.2325,22721.0
2024-12-09 10:05:00,80.41,80.71,80.24,80.32,28411.0,79.2423,79.538,79.0748,79.1536,28411.0
2024-12-09 10:10:00,80.26,80.45,80.18,80.24,25922.0,79.0945,79.2817,79.0156,79.0748,25922.0
2024-12-09 10:15:00,80.22,80.35,79.96,80.34,23707.0,79.0551,79.1832,78.7988,79.1733,23707.0
2024-12-09 10:20:00,80.28,80.55,80.27,80.55,11176.0,79.1142,79.3803,79.1043,79.3803,11176.0
2024-12-09 10:25:00,80.53,80.98,80.53,80.98,18724.0,79.3606,79.804,79.3606,79.804,18724.0
2024-12-09 10:30:00,80.88,81.19,80.75,81.16,14888.0,79.7055,80.011,79.5774,79.9814,14888.0
2024-12-09 10:35:00,81.18,81.71,81.18,81.49,28097.0,80.0011,80.5234,80.0011,80.3066,28097.0
2024-12-09 10:40:00,81.47,81.55,81.21,81.3,60895.0,80.2869,80.3658,80.0307,80.1194,60895.0
2024-12-09 10:45:00,81.4,81.59,81.19,81.24,23497.0,80.2179,80.4052,80.011,80.0603,23497.0
2024-12-09 10:50:00,81.11,81.6,81.1,81.43,56357.0,79.9321,80.415,79.9223,80.2475,56357.0
2024-12-09 10:55:00,81.4,81.44,81.02,81.07,35362.0,80.2179,80.2574,79.8435,79.8927,35362.0
2024-12-09 11:00:00,81.13,81.39,81.05,81.39,15130.0,79.9519,80.2081,79.873,80.2081,15130.0
2024-12-09 11:05:00,81.3,81.54,81.2,81.54,35677.0,80.1194,80.3559,80.0208,80.3559,35677.0
2024-12-09 11:10:00,81.55,81.75,81.32,81.34,42752.0,80.3658,80.5629,80.1391,80.1588,42752.0
2024-12-09 11:15:00,81.34,81.55,81.31,81.47,14075.0,80.1588,80.3658,80.1292,80.2869,14075.0
2024-12-09 11:20:00,81.43,81.45,81.24,81.35,12164.0,80.2475,80.2672,80.0603,80.1687,12164.0
2024-12-09 11:25:00,81.34,81.41,81.18,81.35,9650.0,80.1588,80.2278,80.0011,80.1687,9650.0
2024-12-09 11:30:00,81.32,81.4,81.22,81.25,15935.0,80.1391,80.2179,80.0405,80.0701,15935.0
2024-12-09 11:35:00,81.2,81.39,81.2,81.37,7239.0,80.0208,80.2081,80.0208,80.1884,7239.0
2024-12-09 11:40:00,81.32,81.43,81.29,81.39,15798.0,80.1391,80.2475,80.1095,80.2081,15798.0
2024-12-09 11:45:00,81.39,81.75,81.39,81.6,24632.0,80.2081,80.5629,80.2081,80.415,24632.0
2024-12-09 11:50:00,81.63,81.63,81.41,81.55,10030.0,80.4446,80.4446,80.2278,80.3658,10030.0
2024-12-09 11:55:00,81.52,81.59,81.4,81.45,10899.0,80.3362,80.4052,80.2179,80.2672,10899.0
2024-12-09 12:00:00,81.45,81.55,81.42,81.46,7746.0,80.2672,80.3658,80.2376,80.2771,7746.0
2024-12-09 12:05:00,81.43,81.43,81.14,81.19,13485.0,80.2475,80.2475,79.9617,80.011,13485.0
2024-12-09 12:10:00,81.19,81.4,81.17,81.3,11298.0,80.011,80.2179,79.9913,80.1194,11298.0
2024-12-09 12:15:00,81.25,81.36,81.25,81.34,9107.0,80.0701,80.1785,80.0701,80.1588,9107.0
2024-12-09 12:20:00,81.37,81.4,81.28,81.36,8116.0,80.1884,80.2179,80.0997,80.1785,8116.0
2024-12-09 12:25:00,81.37,81.48,81.36,81.38,21139.0,80.1884,80.2968,80.1785,80.1982,21139.0
2024-12-09 12:30:00,81.41,81.41,81.03,81.18,16564.0,80.2278,80.2278,79.8533,80.0011,16564.0
2024-12-09 12:35:00,81.17,81.41,81.08,81.29,24182.0,79.9913,80.2278,79.9026,80.1095,24182.0
2024-12-09 12:40:00,81.25,81.45,81.25,81.44,7241.0,80.0701,80.2672,80.0701,80.2574,7241.0
2024-12-09 12:45:00,81.44,81.44,81.17,81.17,9663.0,80.2574,80.2574,79.9913,79.9913,9663.0
2024-12-09 12:50:00,81.18,81.34,81.18,81.28,8498.0,80.0011,80.1588,80.0011,80.0997,8498.0
2024-12-09 12:55:00,81.26,81.4,81.26,81.33,7511.0,80.08,80.2179,80.08,80.1489,7511.0
2024-12-09 13:00:00,81.33,81.55,81.33,81.4,12801.0,80.1489,80.3658,80.1489,80.2179,12801.0
2024-12-09 13:05:00,81.4,81.42,81.25,81.26,10836.0,80.2179,80.2376,80.0701,80.08,10836.0
2024-12-09 13:10:00,81.26,81.3,81.17,81.17,11898.0,80.08,80.1194,79.9913,79.9913,11898.0
2024-12-09 13:15:00,81.19,81.27,81.11,81.27,7830.0,80.011,80.0898,79.9321,80.0898,7830.0
2024-12-09 13:20:00,81.27,81.3,81.12,81.18,28572.0,80.0898,80.1194,79.942,80.0011,28572.0
2024-12-09 13:25:00,81.19,81.35,81.05,81.05,7901.0,80.011,80.1687,79.873,79.873,7901.0
2024-12-09 13:30:00,81.07,81.19,81.06,81.18,9683.0,79.8927,80.011,79.8829,80.0011,9683.0
2024-12-09 13:35:00,81.18,81.32,81.16,81.26,5999.0,80.0011,80.1391,79.9814,80.08,5999.0
2024-12-09 13:40:00,81.25,81.29,81.14,81.15,8897.0,80.0701,80.1095,79.9617,79.9716,8897.0
2024-12-09 13:45:00,81.15,81.43,81.13,81.36,42336.0,79.9716,80.2475,79.9519,80.1785,42336.0
2024-12-09 13:50:00,81.36,81.74,81.28,81.7,35069.0,80.1785,80.553,80.0997,80.5136,35069.0
2024-12-09 13:55:00,81.76,81.76,81.57,81.6,20381.0,80.5727,80.5727,80.3855,80.415,20381.0
2024-12-09 14:00:00,81.56,81.65,81.45,81.59,15013.0,80.3756,80.4643,80.2672,80.4052,15013.0
2024-12-09 14:05:00,81.62,81.72,81.5,81.5,18526.0,80.4347,80.5333,80.3165,80.3165,18526.0
2024-12-09 14:10:00,81.46,81.53,81.32,81.33,8332.0,80.2771,80.346,80.1391,80.1489,8332.0
2024-12-09 14:15:00,81.34,81.42,81.29,81.35,11301.0,80.1588,80.2376,80.1095,80.1687,11301.0
2024-12-09 14:20:00,81.32,81.49,81.32,81.4,12309.0,80.1391,80.3066,80.1391,80.2179,12309.0
2024-12-09 14:25:00,81.41,81.57,81.38,81.42,11352.0,80.2278,80.3855,80.1982,80.2376,11352.0
2024-12-09 14:30:00,81.42,81.44,81.31,81.32,9633.0,80.2376,80.2574,80.1292,80.1391,9633.0
2024-12-09 14:35:00,81.32,81.41,81.3,81.39,11287.0,80.1391,80.2278,80.1194,80.2081,11287.0
2024-12-09 14:40:00,81.38,81.39,81.24,81.27,18513.0,80.1982,80.2081,80.0603,80.0898,18513.0
2024-12-09 14:45:00,81.3,81.31,81.02,81.02,18942.0,80.1194,80.1292,79.8435,79.8435,18942.0
2024-12-09 14:50:00,81.04,81.11,80.98,81.08,18159.0,79.8632,79.9321,79.804,79.9026,18159.0
2024-12-09 14:55:00,81.08,81.15,81.05,81.14,12460.0,79.9026,79.9716,79.873,79.9617,12460.0
2024-12-09 15:00:00,81.14,81.25,81.08,81.13,31549.0,79.9617,80.0701,79.9026,79.9519,31549.0
2024-12-09 15:05:00,81.14,81.31,81.11,81.29,20211.0,79.9617,80.1292,79.9321,80.1095,20211.0
2024-12-09 15:10:00,81.31,81.35,81.18,81.29,18915.0,80.1292,80.1687,80.0011,80.1095,18915.0
2024-12-09 15:15:00,81.28,81.33,81.23,81.31,24135.0,80.0997,80.1489,80.0504,80.1292,24135.0
2024-12-09 15:20:00,81.3,81.4,81.21,81.39,43993.0,80.1194,80.2179,80.0307,80.2081,43993.0
2024-12-09 15:25:00,81.4,81.61,81.31,81.54,29208.0,80.2179,80.4249,80.1292,80.3559,29208.0
2024-12-09 15:30:00,81.58,81.58,81.3,81.32,24645.0,80.3953,80.3953,80.1194,80.1391,24645.0
2024-12-09 15:35:00,81.32,81.34,81.21,81.3,25870.0,80.1391,80.1588,80.0307,80.1194,25870.0
2024-12-09 15:40:00,81.3,81.32,81.15,81.18,23444.0,80.1194,80.1391,79.9716,80.0011,23444.0
2024-12-09 15:45:00,81.15,81.19,81.08,81.09,28424.0,79.9716,80.011,79.9026,79.9124,28424.0
2024-12-09 15:50:00,81.08,81.08,80.9,80.95,61405.0,79.9026,79.9026,79.7252,79.7745,61405.0
2024-12-09 15:55:00,80.95,80.96,80.71,80.88,303722.0,79.7745,79.7843,79.538,79.7055,303722.0
2024-12-10 09:30:00,80.92,81.2,79.85,80.14,62190.0,79.7449,80.0208,78.6904,78.9762,62190.0
2024-12-10 09:35:00,80.14,80.14,79.5,79.71,21615.0,78.9762,78.9762,78.3455,78.5525,21615.0
2024-12-10 09:40:00,79.65,79.73,79.24,79.58,25692.0,78.4933,78.5722,78.0893,78.4244,25692.0
2024-12-10 09:45:00,79.59,79.85,79.4,79.72,24280.0,78.4342,78.6904,78.247,78.5623,24280.0
2024-12-10 09:50:00,79.71,79.9,79.6,79.81,32360.0,78.5525,78.7397,78.4441,78.651,32360.0
2024-12-10 09:55:00,79.9,80.08,79.78,79.96,18681.0,78.7397,78.9171,78.6215,78.7988,18681.0
2024-12-10 10:00:00,79.95,80.31,79.87,80.31,21975.0,78.789,79.1438,78.7102,79.1438,21975.0
2024-12-10 10:05:00,80.31,80.56,80.24,80.42,16269.0,79.1438,79.3901,79.0748,79.2522,16269.0
2024-12-10 10:10:00,80.44,80.82,80.37,80.73,20738.0,79.2719,79.6464,79.2029,79.5577,20738.0
2024-12-10 10:15:00,80.84,81.06,80.81,80.93,15131.0,79.6661,79.8829,79.6365,79.7548,15131.0
2024-12-10 10:20:00,80.96,81.12,80.91,80.97,15659.0,79.7843,79.942,79.735,79.7942,15659.0
2024-12-10 10:25:00,80.93,81.04,80.86,80.93,12377.0,79.7548,79.8632,79.6858,79.7548,12377.0
2024-12-10 10:30:00,80.87,80.98,80.67,80.92,34499.0,79.6956,79.804,79.4985,79.7449,34499.0
2024-12-10 10:35:00,80.91,80.96,80.73,80.75,14899.0,79.735,79.7843,79.5577,79.5774,14899.0
2024-12-10 10:40:00,80.72,81.26,80.71,81.26,23548.0,79.5478,80.08,79.538,80.08,23548.0
2024-12-10 10:45:00,81.28,81.54,81.19,81.49,53699.0,80.0997,80.3559,80.011,80.3066,53699.0
2024-12-10 10:50:00,81.52,82.11,81.51,82.08,45775.0,80.3362,80.9176,80.3263,80.8881,45775.0
2024-12-10 10:55:00,82.11,82.21,81.96,82.13,26292.0,80.9176,81.0162,80.7698,80.9373,26292.0
2024-12-10 11:00:00,82.17,82.38,82.08,82.34,17079.0,80.9768,81.1837,80.8881,81.1443,17079.0
2024-12-10 11:05:00,82.3,82.58,82.24,82.45,30507.0,81.1049,81.3808,81.0457,81.2527,30507.0
2024-12-10 11:10:00,82.45,82.56,82.4,82.51,31926.0,81.2527,81.3611,81.2034,81.3118,31926.0
2024-12-10 11:15:00,82.55,82.6,82.23,82.28,45037.0,81.3512,81.4005,81.0359,81.0852,45037.0
2024-12-10 11:20:00,82.28,82.47,82.28,82.32,25817.0,81.0852,81.2724,81.0852,81.1246,25817.0
2024-12-10 11:25:00,82.3,82.53,82.3,82.46,25629.0,81.1049,81.3315,81.1049,81.2625,25629.0
2024-12-10 11:30:00,82.43,82.59,82.39,82.55,40373.0,81.233,81.3907,81.1936,81.3512,40373.0
2024-12-10 11:35:00,82.52,82.63,82.22,82.23,27592.0,81.3217,81.4301,81.026,81.0359,27592.0
2024-12-10 11:40:00,82.25,82.3,82.02,82.04,34685.0,81.0556,81.1049,80.8289,80.8486,34685.0
2024-12-10 11:45:00,82.07,82.22,82.06,82.13,18595.0,80.8782,81.026,80.8683,80.9373,18595.0
2024-12-10 11:50:00,82.12,82.12,81.78,81.88,20032.0,80.9275,80.9275,80.5924,80.691,20032.0
2024-12-10 11:55:00,81.89,81.89,81.49,81.62,17295.0,80.7008,80.7008,80.3066,80.4347,17295.0
2024-12-10 12:00:00,81.62,81.64,81.47,81.53,10789.0,80.4347,80.4544,80.2869,80.346,10789.0
2024-12-10 12:05:00,81.47,81.59,81.31,81.34,15358.0,80.2869,80.4052,80.1292,80.1588,15358.0
2024-12-10 12:10:00,81.36,81.39,81.26,81.32,11063.0,80.1785,80.2081,80.08,80.1391,11063.0
2024-12-10 12:15:00,81.38,81.59,81.3,81.52,40481.0,80.1982,80.4052,80.1194,80.3362,40481.0
2024-12-10 12:20:00,81.52,81.53,81.42,81.45,15343.0,80.3362,80.346,80.2376,80.2672,15343.0
2024-12-10 12:25:00,81.45,81.45,81.23,81.28,11374.0,80.2672,80.2672,80.0504,80.0997,11374.0
2024-12-10 12:30:00,81.27,81.62,81.26,81.55,29996.0,80.0898,80.4347,80.08,80.3658,29996.0
2024-12-10 12:35:00,81.49,81.52,81.4,81.5,7401.0,80.3066,80.3362,80.2179,80.3165,7401.0
2024-12-10 12:40:00,81.53,82.2,81.53,82.19,46028.0,80.346,81.0063,80.346,80.9965,46028.0
2024-12-10 12:45:00,82.17,82.23,82.05,82.15,14032.0,80.9768,81.0359,80.8585,80.957,14032.0
2024-12-10 12:50:00,82.17,82.32,82.15,82.19,7730.0,80.9768,81.1246,80.957,80.9965,7730.0
2024-12-10 12:55:00,82.17,82.21,82.11,82.12,13194.0,80.9768,81.0162,80.9176,80.9275,13194.0
2024-12-10 13:00:00,82.08,82.12,81.99,82.04,10329.0,80.8881,80.9275,80.7994,80.8486,10329.0
2024-12-10 13:05:00,82.06,82.22,82.0,82.22,9880.0,80.8683,81.026,80.8092,81.026,9880.0
2024-12-10 13:10:00,82.29,82.52,82.22,82.43,15312.0,81.095,81.3217,81.026,81.233,15312.0
2024-12-10 13:15:00,82.46,82.5,82.22,82.38,15101.0,81.2625,81.302,81.026,81.1837,15101.0
2024-12-10 13:20:00,82.35,82.45,82.33,82.45,12232.0,81.1541,81.2527,81.1344,81.2527,12232.0
2024-12-10 13:25:00,82.47,82.49,82.26,82.26,10830.0,81.2724,81.2921,81.0654,81.0654,10830.0
2024-12-10 13:30:00,82.29,82.38,82.25,82.3,11934.0,81.095,81.1837,81.0556,81.1049,11934.0
2024-12-10 13:35:00,82.32,82.4,82.23,82.4,28851.0,81.1246,81.2034,81.0359,81.2034,28851.0
2024-12-10 13:40:00,82.41,82.44,82.25,82.3,12196.0,81.2133,81.2428,81.0556,81.1049,12196.0
2024-12-10 13:45:00,82.32,82.32,82.05,82.1,10886.0,81.1246,81.1246,80.8585,80.9078,10886.0
2024-12-10 13:50:00,82.16,82.2,82.1,82.14,11399.0,80.9669,81.0063,80.9078,80.9472,11399.0
2024-12-10 13:55:00,82.12,82.33,82.08,82.33,16278.0,80.9275,81.1344,80.8881,81.1344,16278.0
2024-12-10 14:00:00,82.33,82.44,82.29,82.34,6556.0,81.1344,81.2428,81.095,81.1443,6556.0
2024-12-10 14:05:00,82.35,82.35,82.21,82.27,14138.0,81.1541,81.1541,81.0162,81.0753,14138.0
2024-12-10 14:10:00,82.26,82.49,82.23,82.48,18657.0,81.0654,81.2921,81.0359,81.2822,18657.0
2024-12-10 14:15:00,82.44,82.69,82.44,82.68,19316.0,81.2428,81.4892,81.2428,81.4793,19316.0
2024-12-10 14:20:00,82.68,82.95,82.68,82.95,24854.0,81.4793,81.7454,81.4793,81.7454,24854.0
2024-12-10 14:25:00,82.95,82.98,82.69,82.8,28096.0,81.7454,81.775,81.4892,81.5976,28096.0
2024-12-10 14:30:00,82.79,82.85,82.69,82.72,20848.0,81.5877,81.6469,81.4892,81.5188,20848.0
2024-12-10 14:35:00,82.71,82.76,82.63,82.66,11753.0,81.5089,81.5582,81.4301,81.4596,11753.0
2024-12-10 14:40:00,82.63,82.65,82.52,82.55,13870.0,81.4301,81.4498,81.3217,81.3512,13870.0
2024-12-10 14:45:00,82.55,82.77,82.55,82.7,30720.0,81.3512,81.568,81.3512,81.4991,30720.0
2024-12-10 14:50:00,82.72,82.81,82.53,82.6,15252.0,81.5188,81.6075,81.3315,81.4005,15252.0
2024-12-10 14:55:00,82.58,82.68,82.52,82.67,16309.0,81.3808,81.4793,81.3217,81.4695,16309.0
2024-12-10 15:00:00,82.66,82.72,82.58,82.7,19045.0,81.4596,81.5188,81.3808,81.4991,19045.0
2024-12-10 15:05:00,82.7,82.73,82.63,82.69,18567.0,81.4991,81.5286,81.4301,81.4892,18567.0
2024-12-10 15:10:00,82.66,82.71,82.57,82.58,18555.0,81.4596,81.5089,81.3709,81.3808,18555.0
2024-12-10 15:15:00,82.58,82.6,82.39,82.39,20898.0,81.3808,81.4005,81.1936,81.1936,20898.0
2024-12-10 15:20:00,82.4,82.54,82.3,82.53,37083.0,81.2034,81.3414,81.1049,81.3315,37083.0
2024-12-10 15:25:00,82.53,82.73,82.51,82.69,34912.0,81.3315,81.5286,81.3118,81.4892,34912.0
2024-12-10 15:30:00,82.7,82.71,82.47,82.58,25366.0,81.4991,81.5089,81.2724,81.3808,25366.0
2024-12-10 15:35:00,82.58,82.6,82.22,82.3,21427.0,81.3808,81.4005,81.026,81.1049,21427.0
2024-12-10 15:40:00,82.3,82.44,82.22,82.25,31658.0,81.1049,81.2428,81.026,81.0556,31658.0
2024-12-10 15:45:00,82.27,82.36,82.24,82.29,37072.0,81.0753,81.164,81.0457,81.095,37072.0
2024-12-10 15:50:00,82.31,82.41,82.03,82.08,61595.0,81.1147,81.2133,80.8388,80.8881,61595.0
2024-12-10 15:55:00,82.07,82.54,82.05,82.4,206260.0,80.8782,81.3414,80.8585,81.2034,206260.0
2024-12-11 09:30:00,82.18,82.48,81.71,81.98,42071.0,80.9866,81.2822,80.5234,80.7895,42071.0
2024-12-11 09:35:00,82.14,82.19,81.87,82.1,9950.0,80.9472,80.9965,80.6811,80.9078,9950.0
2024-12-11 09:40:00,82.01,82.42,81.94,82.33,29281.0,80.8191,81.2231,80.7501,81.1344,29281.0
2024-12-11 09:45:00,82.4,82.69,82.35,82.6,18738.0,81.2034,81.4892,81.1541,81.4005,18738.0
2024-12-11 09:50:00,82.62,82.66,81.92,82.06,26095.0,81.4202,81.4596,80.7304,80.8683,26095.0
2024-12-11 09:55:00,82.06,82.09,81.9,82.04,18765.0,80.8683,80.8979,80.7107,80.8486,18765.0
2024-12-11 10:00:00,82.03,82.07,81.89,81.91,29514.0,80.8388,80.8782,80.7008,80.7205,29514.0
2024-12-11 10:05:00,81.95,82.44,81.93,82.41,14192.0,80.7599,81.2428,80.7402,81.2133,14192.0
2024-12-11 10:10:00,82.36,82.47,82.21,82.25,24902.0,81.164,81.2724,81.0162,81.0556,24902.0
2024-12-11 10:15:00,82.24,82.41,82.17,82.37,13295.0,81.0457,81.2133,80.9768,81.1738,13295.0
2024-12-11 10:20:00,82.39,82.55,82.38,82.5,18401.0,81.1936,81.3512,81.1837,81.302,18401.0
2024-12-11 10:25:00,82.52,82.54,82.4,82.45,14294.0,81.3217,81.3414,81.2034,81.2527,14294.0
2024-12-11 10:30:00,82.45,82.58,82.4,82.43,13424.0,81.2527,81.3808,81.2034,81.233,13424.0
2024-12-11 10:35:00,82.5,82.54,82.42,82.49,8392.0,81.302,81.3414,81.2231,81.2921,8392.0
2024-12-11 10:40:00,82.47,82.56,82.42,82.42,22352.0,81.2724,81.3611,81.2231,81.2231,22352.0
2024-12-11 10:45:00,82.47,82.52,81.84,81.92,14186.0,81.2724,81.3217,80.6515,80.7304,14186.0
2024-12-11 10:50:00,81.92,81.99,81.84,81.92,18639.0,80.7304,80.7994,80.6515,80.7304,18639.0
2024-12-11 10:55:00,81.92,82.17,81.81,81.87,22093.0,80.7304,80.9768,80.622,80.6811,22093.0
2024-12-11 11:00:00,81.81,81.81,81.3,81.51,40942.0,80.622,80.622,80.1194,80.3263,40942.0
2024-12-11 11:05:00,81.51,81.56,81.07,81.16,18744.0,80.3263,80.3756,79.8927,79.9814,18744.0
2024-12-11 11:10:00,81.09,81.15,80.88,81.03,62078.0,79.9124,79.9716,79.7055,79.8533,62078.0
2024-12-11 11:15:00,81.07,81.36,81.01,81.32,41880.0,79.8927,80.1785,79.8336,80.1391,41880.0
2024-12-11 11:20:00,81.36,81.6,81.35,81.48,14872.0,80.1785,80.415,80.1687,80.2968,14872.0
2024-12-11 11:25:00,81.48,81.59,81.4,81.49,21044.0,80.2968,80.4052,80.2179,80.3066,21044.0
2024-12-11 11:30:00,81.51,81.56,81.43,81.51,10490.0,80.3263,80.3756,80.2475,80.3263,10490.0
2024-12-11 11:35:00,81.55,81.74,81.48,81.72,30662.0,80.3658,80.553,80.2968,80.5333,30662.0
2024-12-11 11:40:00,81.7,81.74,81.62,81.68,13102.0,80.5136,80.553,80.4347,80.4939,13102.0
2024-12-11 11:45:00,81.64,81.67,81.46,81.49,4990.0,80.4544,80.484,80.2771,80.3066,4990.0
2024-12-11 11:50:00,81.45,81.58,81.34,81.34,16254.0,80.2672,80.3953,80.1588,80.1588,16254.0
2024-12-11 11:55:00,81.34,81.41,81.2,81.38,17766.0,80.1588,80.2278,80.0208,80.1982,17766.0
2024-12-11 12:00:00,81.35,81.64,81.35,81.57,22582.0,80.1687,80.4544,80.1687,80.3855,22582.0
2024-12-11 12:05:00,81.56,81.6,81.41,81.52,50531.0,80.3756,80.415,80.2278,80.3362,50531.0
2024-12-11 12:10:00,81.53,81.6,81.4,81.41,9920.0,80.346,80.415,80.2179,80.2278,9920.0
2024-12-11 12:15:00,81.41,81.45,81.33,81.35,17713.0,80.2278,80.2672,80.1489,80.1687,17713.0
2024-12-11 12:20:00,81.32,81.47,81.32,81.4,28032.0,80.1391,80.2869,80.1391,80.2179,28032.0
2024-12-11 12:25:00,81.43,81.56,81.43,81.49,14984.0,80.2475,80.3756,80.2475,80.3066,14984.0
2024-12-11 12:30:00,81.47,81.54,81.44,81.48,15476.0,80.2869,80.3559,80.2574,80.2968,15476.0
2024-12-11 12:35:00,81.45,81.49,81.32,81.34,34159.0,80.2672,80.3066,80.1391,80.1588,34159.0
2024-12-11 12:40:00,81.36,81.39,81.11,81.24,42455.0,80.1785,80.2081,79.9321,80.0603,42455.0
2024-12-11 12:45:00,81.24,81.29,80.96,81.01,24953.0,80.0603,80.1095,79.7843,79.8336,24953.0
2024-12-11 12:50:00,80.99,81.03,80.77,80.78,14740.0,79.8139,79.8533,79.5971,79.6069,14740.0
2024-12-11 12:55:00,80.83,80.83,80.53,80.67,10596.0,79.6562,79.6562,79.3606,79.4985,10596.0
2024-12-11 13:00:00,80.67,80.91,80.63,80.9,25566.0,79.4985,79.735,79.4591,79.7252,25566.0
2024-12-11 13:05:00,80.82,80.83,80.62,80.71,15434.0,79.6464,79.6562,79.4493,79.538,15434.0
2024-12-11 13:10:00,80.71,80.92,80.71,80.77,27418.0,79.538,79.7449,79.538,79.5971,27418.0
2024-12-11 13:15:00,80.81,80.94,80.77,80.84,20648.0,79.6365,79.7646,79.5971,79.6661,20648.0
2024-12-11 13:20:00,80.82,80.89,80.69,80.72,11881.0,79.6464,79.7153,79.5182,79.5478,11881.0
2024-12-11 13:25:00,80.72,80.72,80.58,80.6,14384.0,79.5478,79.5478,79.4098,79.4296,14384.0
2024-12-11 13:30:00,80.59,80.66,80.47,80.5,11403.0,79.4197,79.4887,79.3014,79.331,11403.0
2024-12-11 13:35:00,80.5,80.55,80.4,80.42,12682.0,79.331,79.3803,79.2325,79.2522,12682.0
2024-12-11 13:40:00,80.42,80.5,80.39,80.46,27844.0,79.2522,79.331,79.2226,79.2916,27844.0
2024-12-11 13:45:00,80.45,80.51,80.27,80.32,9345.0,79.2817,79.3409,79.1043,79.1536,9345.0
2024-12-11 13:50:00,80.35,80.46,80.18,80.26,28156.0,79.1832,79.2916,79.0156,79.0945,28156.0
2024-12-11 13:55:00,80.25,80.28,80.16,80.25,11759.0,79.0846,79.1142,78.9959,79.0846,11759.0
2024-12-11 14:00:00,80.25,80.37,80.11,80.22,63737.0,79.0846,79.2029,78.9467,79.0551,63737.0
2024-12-11 14:05:00,80.22,80.33,80.16,80.16,25472.0,79.0551,79.1635,78.9959,78.9959,25472.0
2024-12-11 14:10:00,80.2,80.29,80.1,80.24,24207.0,79.0354,79.1241,78.9368,79.0748,24207.0
2024-12-11 14:15:00,80.21,80.24,79.92,79.99,55043.0,79.0452,79.0748,78.7594,78.8284,55043.0
2024-12-11 14:20:00,79.99,80.03,79.82,79.82,37487.0,78.8284,78.8678,78.6609,78.6609,37487.0
2024-12-11 14:25:00,79.87,80.0,79.75,79.9,67373.0,78.7102,78.8383,78.5919,78.7397,67373.0
2024-12-11 14:30:00,79.85,79.88,79.74,79.8,38247.0,78.6904,78.72,78.582,78.6412,38247.0
2024-12-11 14:35:00,79.85,80.13,79.84,80.09,14477.0,78.6904,78.9664,78.6806,78.927,14477.0
2024-12-11 14:40:00,80.09,80.36,80.04,80.31,25968.0,78.927,79.193,78.8777,79.1438,25968.0
2024-12-11 14:45:00,80.33,80.43,80.2,80.24,18552.0,79.1635,79.262,79.0354,79.0748,18552.0
2024-12-11 14:50:00,80.23,80.4,80.2,80.4,11670.0,79.0649,79.2325,79.0354,79.2325,11670.0
2024-12-11 14:55:00,80.38,80.41,80.21,80.31,21472.0,79.2127,79.2423,79.0452,79.1438,21472.0
2024-12-11 15:00:00,80.31,80.39,80.25,80.29,17162.0,79.1438,79.2226,79.0846,79.1241,17162.0
2024-12-11 15:05:00,80.26,80.3,80.1,80.15,19690.0,79.0945,79.1339,78.9368,78.9861,19690.0
2024-12-11 15:10:00,80.14,80.14,80.0,80.04,17488.0,78.9762,78.9762,78.8383,78.8777,17488.0
2024-12-11 15:15:00,80.05,80.19,80.05,80.12,22474.0,78.8875,79.0255,78.8875,78.9565,22474.0
2024-12-11 15:20:00,80.11,80.11,79.87,79.92,25861.0,78.9467,78.9467,78.7102,78.7594,25861.0
2024-12-11 15:25:00,79.93,80.07,79.92,80.06,40111.0,78.7693,78.9072,78.7594,78.8974,40111.0
2024-12-11 15:30:00,80.06,80.09,79.95,80.03,20799.0,78.8974,78.927,78.789,78.8678,20799.0
2024-12-11 15:35:00,80.04,80.18,79.95,80.11,21697.0,78.8777,79.0156,78.789,78.9467,21697.0
2024-12-11 15:40:00,80.12,80.14,79.98,80.01,21688.0,78.9565,78.9762,78.8186,78.8481,21688.0
2024-12-11 15:45:00,80.0,80.05,79.95,80.01,31724.0,78.8383,78.8875,78.789,78.8481,31724.0
2024-12-11 15:50:00,80.01,80.21,79.87,79.87,63955.0,78.8481,79.0452,78.7102,78.7102,63955.0
2024-12-11 15:55:00,79.87,79.96,79.8,79.83,172958.0,78.7102,78.7988,78.6412,78.6707,172958.0
2024-12-12 09:30:00,80.09,80.21,79.26,79.33,55590.0,78.927,79.0452,78.109,78.178,55590.0
2024-12-12 09:35:00,79.3,79.61,78.5,78.54,42990.0,78.1484,78.4539,77.36,77.3995,42990.0
2024-12-12 09:40:00,78.61,78.88,78.41,78.41,27759.0,77.4684,77.7345,77.2714,77.2714,27759.0
2024-12-12 09:45:00,78.47,78.67,78.38,78.38,45741.0,77.3305,77.5276,77.2418,77.2418,45741.0
2024-12-12 09:50:00,78.4,78.58,78.28,78.43,35054.0,77.2615,77.4389,77.1432,77.2911,35054.0
2024-12-12 09:55:00,78.46,78.62,78.26,78.54,50275.0,77.3206,77.4783,77.1235,77.3995,50275.0
2024-12-12 10:00:00,78.53,78.87,78.49,78.87,34452.0,77.3896,77.7247,77.3502,77.7247,34452.0
2024-12-12 10:05:00,78.83,78.83,78.61,78.63,21992.0,77.6853,77.6853,77.4684,77.4882,21992.0
2024-12-12 10:10:00,78.62,78.84,78.55,78.68,32877.0,77.4783,77.6951,77.4093,77.5374,32877.0
2024-12-12 10:15:00,78.7,78.79,78.56,78.59,16070.0,77.5571,77.6458,77.4192,77.4487,16070.0
2024-12-12 10:20:00,78.55,78.82,78.54,78.7,11776.0,77.4093,77.6754,77.3995,77.5571,11776.0
2024-12-12 10:25:00,78.69,78.71,78.33,78.43,20985.0,77.5473,77.567,77.1925,77.2911,20985.0
2024-12-12 10:30:00,78.38,78.45,78.19,78.37,19162.0,77.2418,77.3108,77.0545,77.2319,19162.0
2024-12-12 10:35:00,78.45,78.46,78.2,78.26,11744.0,77.3108,77.3206,77.0644,77.1235,11744.0
2024-12-12 10:40:00,78.25,78.3,78.15,78.23,16808.0,77.1137,77.163,77.0151,77.094,16808.0
2024-12-12 10:45:00,78.25,78.32,78.01,78.07,60012.0,77.1137,77.1827,76.8772,76.9363,60012.0
2024-12-12 10:50:00,78.07,78.12,77.94,78.05,22418.0,76.9363,76.9856,76.8082,76.9166,22418.0
2024-12-12 10:55:00,78.05,78.29,78.04,78.2,25758.0,76.9166,77.1531,76.9067,77.0644,25758.0
2024-12-12 11:00:00,78.18,78.29,78.09,78.12,11118.0,77.0447,77.1531,76.956,76.9856,11118.0
2024-12-12 11:05:00,78.06,78.45,78.06,78.32,31346.0,76.9264,77.3108,76.9264,77.1827,31346.0
2024-12-12 11:10:00,78.3,78.41,78.28,78.29,12269.0,77.163,77.2714,77.1432,77.1531,12269.0
2024-12-12 11:15:00,78.31,78.4,78.28,78.32,14638.0,77.1728,77.2615,77.1432,77.1827,14638.0
2024-12-12 11:20:00,78.34,78.35,78.25,78.3,8389.0,77.2024,77.2122,77.1137,77.163,8389.0
2024-12-12 11:25:00,78.32,78.45,78.3,78.37,11444.0,77.1827,77.3108,77.163,77.2319,11444.0
2024-12-12 11:30:00,78.37,78.45,78.28,78.45,21022.0,77.2319,77.3108,77.1432,77.3108,21022.0
2024-12-12 11:35:00,78.44,78.72,78.44,78.67,31471.0,77.3009,77.5769,77.3009,77.5276,31471.0
2024-12-12 11:40:00,78.69,78.72,78.55,78.57,15356.0,77.5473,77.5769,77.4093,77.429,15356.0
2024-12-12 11:45:00,78.55,78.79,78.47,78.75,13523.0,77.4093,77.6458,77.3305,77.6064,13523.0
2024-12-12 11:50:00,78.8,78.81,78.66,78.67,10777.0,77.6557,77.6655,77.5177,77.5276,10777.0
2024-12-12 11:55:00,78.71,78.71,78.62,78.67,10847.0,77.567,77.567,77.4783,77.5276,10847.0
2024-12-12 12:00:00,78.64,78.78,78.49,78.7,29923.0,77.498,77.636,77.3502,77.5571,29923.0
2024-12-12 12:05:00,78.74,78.78,78.65,78.78,13027.0,77.5966,77.636,77.5079,77.636,13027.0
2024-12-12 12:10:00,78.8,78.8,78.65,78.7,5236.0,77.6557,77.6557,77.5079,77.5571,5236.0
2024-12-12 12:15:00,78.74,78.97,78.74,78.94,12329.0,77.5966,77.8232,77.5966,77.7937,12329.0
2024-12-12 12:20:00,78.96,78.99,78.81,78.86,12353.0,77.8134,77.8429,77.6655,77.7148,12353.0
2024-12-12 12:25:00,78.87,79.04,78.76,78.99,10767.0,77.7247,77.8922,77.6163,77.8429,10767.0
2024-12-12 12:30:00,79.0,79.12,78.95,79.0,13479.0,77.8528,77.971,77.8035,77.8528,13479.0
2024-12-12 12:35:00,78.98,79.0,78.78,78.82,11548.0,77.8331,77.8528,77.636,77.6754,11548.0
2024-12-12 12:40:00,78.85,78.91,78.76,78.76,14045.0,77.705,77.7641,77.6163,77.6163,14045.0
2024-12-12 12:45:00,78.8,78.87,78.67,78.72,23961.0,77.6557,77.7247,77.5276,77.5769,23961.0
2024-12-12 12:50:00,78.73,78.8,78.67,78.74,9837.0,77.5867,77.6557,77.5276,77.5966,9837.0
2024-12-12 12:55:00,78.76,78.81,78.75,78.76,8336.0,77.6163,77.6655,77.6064,77.6163,8336.0
2024-12-12 13:00:00,78.76,78.76,78.62,78.63,7423.0,77.6163,77.6163,77.4783,77.4882,7423.0
2024-12-12 13:05:00,78.64,78.76,78.61,78.76,7111.0,77.498,77.6163,77.4684,77.6163,7111.0
2024-12-12 13:10:00,78.76,78.76,78.64,78.67,9204.0,77.6163,77.6163,77.498,77.5276,9204.0
2024-12-12 13:15:00,78.68,78.74,78.67,78.7,5433.0,77.5374,77.5966,77.5276,77.5571,5433.0
2024-12-12 13:20:00,78.68,78.76,78.66,78.72,10788.0,77.5374,77.6163,77.5177,77.5769,10788.0
2024-12-12 13:25:00,78.7,78.82,78.69,78.77,8914.0,77.5571,77.6754,77.5473,77.6261,8914.0
2024-12-12 13:30:00,78.74,78.74,78.52,78.54,8080.0,77.5966,77.5966,77.3798,77.3995,8080.0
2024-12-12 13:35:00,78.49,78.49,78.25,78.27,27711.0,77.3502,77.3502,77.1137,77.1334,27711.0
2024-12-12 13:40:00,78.32,78.35,78.16,78.22,25302.0,77.1827,77.2122,77.025,77.0841,25302.0
2024-12-12 13:45:00,78.24,78.31,78.16,78.29,28784.0,77.1038,77.1728,77.025,77.1531,28784.0
2024-12-12 13:50:00,78.33,78.34,78.25,78.25,12804.0,77.1925,77.2024,77.1137,77.1137,12804.0
2024-12-12 13:55:00,78.28,78.29,78.24,78.24,13980.0,77.1432,77.1531,77.1038,77.1038,13980.0
2024-12-12 14:00:00,78.25,78.3,78.21,78.26,19787.0,77.1137,77.163,77.0743,77.1235,19787.0
2024-12-12 14:05:00,78.27,78.44,78.26,78.41,16478.0,77.1334,77.3009,77.1235,77.2714,16478.0
2024-12-12 14:10:00,78.42,78.48,78.35,78.45,13875.0,77.2812,77.3403,77.2122,77.3108,13875.0
2024-12-12 14:15:00,78.45,78.5,78.31,78.35,11409.0,77.3108,77.36,77.1728,77.2122,11409.0
2024-12-12 14:20:00,78.35,78.35,78.23,78.34,12698.0,77.2122,77.2122,77.094,77.2024,12698.0
2024-12-12 14:25:00,78.31,78.43,78.3,78.34,12685.0,77.1728,77.2911,77.163,77.2024,12685.0
2024-12-12 14:30:00,78.36,78.38,78.29,78.34,19219.0,77.2221,77.2418,77.1531,77.2024,19219.0
2024-12-12 14:35:00,78.29,78.31,78.21,78.23,9263.0,77.1531,77.1728,77.0743,77.094,9263.0
2024-12-12 14:40:00,78.23,78.3,78.16,78.27,15635.0,77.094,77.163,77.025,77.1334,15635.0
2024-12-12 14:45:00,78.27,78.36,78.23,78.23,10771.0,77.1334,77.2221,77.094,77.094,10771.0
2024-12-12 14:50:00,78.25,78.3,78.15,78.29,19874.0,77.1137,77.163,77.0151,77.1531,19874.0
2024-12-12 14:55:00,78.32,78.32,78.19,78.22,12257.0,77.1827,77.1827,77.0545,77.0841,12257.0
2024-12-12 15:00:00,78.21,78.22,77.98,77.99,26608.0,77.0743,77.0841,76.8476,76.8575,26608.0
2024-12-12 15:05:00,77.99,78.08,77.98,78.07,21988.0,76.8575,76.9461,76.8476,76.9363,21988.0
2024-12-12 15:10:00,78.05,78.16,78.05,78.15,12676.0,76.9166,77.025,76.9166,77.0151,12676.0
2024-12-12 15:15:00,78.15,78.25,78.12,78.21,10072.0,77.0151,77.1137,76.9856,77.0743,10072.0
2024-12-12 15:20:00,78.21,78.37,78.21,78.3,18652.0,77.0743,77.2319,77.0743,77.163,18652.0
2024-12-12 15:25:00,78.3,78.38,78.28,78.34,14877.0,77.163,77.2418,77.1432,77.2024,14877.0
2024-12-12 15:30:00,78.32,78.48,78.28,78.44,21901.0,77.1827,77.3403,77.1432,77.3009,21901.0
2024-12-12 15:35:00,78.43,78.51,78.39,78.48,22833.0,77.2911,77.3699,77.2516,77.3403,22833.0
2024-12-12 15:40:00,78.5,78.53,78.31,78.38,27432.0,77.36,77.3896,77.1728,77.2418,27432.0
2024-12-12 15:45:00,78.39,78.57,78.37,78.45,27410.0,77.2516,77.429,77.2319,77.3108,27410.0
2024-12-12 15:50:00,78.49,78.7,78.49,78.65,46290.0,77.3502,77.5571,77.3502,77.5079,46290.0
2024-12-12 15:55:00,78.62,78.65,78.32,78.43,121634.0,77.4783,77.5079,77.1827,77.2911,121634.0
2024-12-13 09:30:00,78.5,78.67,77.63,77.7,76398.0,77.36,77.5276,76.5027,76.5717,76398.0
2024-12-13 09:35:00,77.69,77.76,77.23,77.52,74001.0,76.5618,76.6308,76.1085,76.3943,74001.0
2024-12-13 09:40:00,77.45,77.54,77.22,77.38,29637.0,76.3253,76.414,76.0986,76.2563,29637.0
2024-12-13 09:45:00,77.26,77.67,77.2,77.56,42643.0,76.1381,76.5421,76.0789,76.4337,42643.0
2024-12-13 09:50:00,77.6,77.65,77.26,77.26,18508.0,76.4731,76.5224,76.1381,76.1381,18508.0
2024-12-13 09:55:00,77.32,77.32,76.75,76.84,52268.0,76.1972,76.1972,75.6355,75.7242,52268.0
2024-12-13 10:00:00,76.84,77.02,76.66,76.87,43457.0,75.7242,75.9015,75.5468,75.7537,43457.0
2024-12-13 10:05:00,76.87,77.1,76.81,76.91,28939.0,75.7537,75.9804,75.6946,75.7931,28939.0
2024-12-13 10:10:00,76.87,76.91,76.69,76.7,26469.0,75.7537,75.7931,75.5763,75.5862,26469.0
2024-12-13 10:15:00,76.71,76.77,76.39,76.46,42871.0,75.596,75.6552,75.2807,75.3497,42871.0
2024-12-13 10:20:00,76.43,76.43,75.65,75.88,134467.0,75.3201,75.3201,74.5514,74.7781,134467.0
2024-12-13 10:25:00,75.8,76.13,75.61,76.13,67675.0,74.6993,75.0245,74.512,75.0245,67675.0
2024-12-13 10:30:00,76.1,76.46,76.0,76.23,53039.0,74.9949,75.3497,74.8964,75.123,53039.0
2024-12-13 10:35:00,76.23,76.33,76.06,76.2,47400.0,75.123,75.2216,74.9555,75.0934,47400.0
2024-12-13 10:40:00,76.19,76.24,76.0,76.12,41326.0,75.0836,75.1329,74.8964,75.0146,41326.0
2024-12-13 10:45:00,76.14,76.43,76.02,76.29,43090.0,75.0343,75.3201,74.9161,75.1821,43090.0
2024-12-13 10:50:00,76.25,76.38,76.13,76.35,23322.0,75.1427,75.2708,75.0245,75.2413,23322.0
2024-12-13 10:55:00,76.32,76.44,76.2,76.39,20072.0,75.2117,75.33,75.0934,75.2807,20072.0
2024-12-13 11:00:00,76.4,76.61,76.15,76.17,37605.0,75.2905,75.4975,75.0442,75.0639,37605.0
2024-12-13 11:05:00,76.17,76.24,76.05,76.18,22026.0,75.0639,75.1329,74.9456,75.0737,22026.0
2024-12-13 11:10:00,76.18,76.21,76.06,76.11,29164.0,75.0737,75.1033,74.9555,75.0048,29164.0
2024-12-13 11:15:00,76.12,76.21,76.08,76.1,18491.0,75.0146,75.1033,74.9752,74.9949,18491.0
2024-12-13 11:20:00,76.1,76.16,76.0,76.08,47829.0,74.9949,75.054,74.8964,74.9752,47829.0
2024-12-13 11:25:00,76.09,76.56,76.07,76.5,60416.0,74.985,75.4482,74.9653,75.3891,60416.0
2024-12-13 11:30:00,76.51,76.57,76.42,76.45,22233.0,75.3989,75.4581,75.3103,75.3398,22233.0
2024-12-13 11:35:00,76.45,76.61,76.43,76.53,15644.0,75.3398,75.4975,75.3201,75.4187,15644.0
2024-12-13 11:40:00,76.56,76.59,76.24,76.24,11769.0,75.4482,75.4778,75.1329,75.1329,11769.0
2024-12-13 11:45:00,76.25,76.28,76.16,76.27,11797.0,75.1427,75.1723,75.054,75.1624,11797.0
2024-12-13 11:50:00,76.27,76.58,76.21,76.21,47089.0,75.1624,75.4679,75.1033,75.1033,47089.0
2024-12-13 11:55:00,76.24,76.26,76.15,76.16,14901.0,75.1329,75.1526,75.0442,75.054,14901.0
2024-12-13 12:00:00,76.19,76.26,76.13,76.16,17274.0,75.0836,75.1526,75.0245,75.054,17274.0
2024-12-13 12:05:00,76.14,76.31,76.05,76.1,27472.0,75.0343,75.2018,74.9456,74.9949,27472.0
2024-12-13 12:10:00,76.1,76.22,76.04,76.08,23009.0,74.9949,75.1132,74.9358,74.9752,23009.0
2024-12-13 12:15:00,76.07,76.21,75.99,76.18,21788.0,74.9653,75.1033,74.8865,75.0737,21788.0
2024-12-13 12:20:00,76.15,76.18,76.0,76.12,10942.0,75.0442,75.0737,74.8964,75.0146,10942.0
2024-12-13 12:25:00,76.12,76.15,76.0,76.06,18970.0,75.0146,75.0442,74.8964,74.9555,18970.0
2024-12-13 12:30:00,76.06,76.3,76.03,76.3,27144.0,74.9555,75.192,74.9259,75.192,27144.0
2024-12-13 12:35:00,76.26,76.39,76.25,76.34,27276.0,75.1526,75.2807,75.1427,75.2314,27276.0
2024-12-13 12:40:00,76.34,76.44,76.28,76.36,12952.0,75.2314,75.33,75.1723,75.2511,12952.0
2024-12-13 12:45:00,76.36,76.39,76.28,76.33,5967.0,75.2511,75.2807,75.1723,75.2216,5967.0
2024-12-13 12:50:00,76.28,76.31,76.25,76.26,19305.0,75.1723,75.2018,75.1427,75.1526,19305.0
2024-12-13 12:55:00,76.24,76.27,76.16,76.16,18904.0,75.1329,75.1624,75.054,75.054,18904.0
2024-12-13 13:00:00,76.16,76.58,76.15,76.58,18193.0,75.054,75.4679,75.0442,75.4679,18193.0
2024-12-13 13:05:00,76.54,76.58,76.48,76.56,23015.0,75.4285,75.4679,75.3694,75.4482,23015.0
2024-12-13 13:10:00,76.56,76.6,76.53,76.59,14347.0,75.4482,75.4876,75.4187,75.4778,14347.0
2024-12-13 13:15:00,76.61,76.81,76.54,76.76,21544.0,75.4975,75.6946,75.4285,75.6453,21544.0
2024-12-13 13:20:00,76.78,76.83,76.66,76.66,17323.0,75.665,75.7143,75.5468,75.5468,17323.0
2024-12-13 13:25:00,76.68,76.71,76.54,76.56,15245.0,75.5665,75.596,75.4285,75.4482,15245.0
2024-12-13 13:30:00,76.56,76.62,76.53,76.61,15515.0,75.4482,75.5073,75.4187,75.4975,15515.0
2024-12-13 13:35:00,76.58,76.62,76.48,76.52,11723.0,75.4679,75.5073,75.3694,75.4088,11723.0
2024-12-13 13:40:00,76.52,76.56,76.37,76.46,9680.0,75.4088,75.4482,75.261,75.3497,9680.0
2024-12-13 13:45:00,76.47,76.51,76.4,76.46,15181.0,75.3595,75.3989,75.2905,75.3497,15181.0
2024-12-13 13:50:00,76.45,76.49,76.38,76.39,11323.0,75.3398,75.3792,75.2708,75.2807,11323.0
2024-12-13 13:55:00,76.43,76.58,76.39,76.56,14747.0,75.3201,75.4679,75.2807,75.4482,14747.0
2024-12-13 14:00:00,76.57,76.66,76.38,76.38,52060.0,75.4581,75.5468,75.2708,75.2708,52060.0
2024-12-13 14:05:00,76.37,76.56,76.33,76.45,29608.0,75.261,75.4482,75.2216,75.3398,29608.0
2024-12-13 14:10:00,76.42,76.45,76.34,76.42,14917.0,75.3103,75.3398,75.2314,75.3103,14917.0
2024-12-13 14:15:00,76.4,76.56,76.38,76.53,21312.0,75.2905,75.4482,75.2708,75.4187,21312.0
2024-12-13 14:20:00,76.52,76.57,76.38,76.43,32258.0,75.4088,75.4581,75.2708,75.3201,32258.0
2024-12-13 14:25:00,76.44,76.54,76.41,76.45,39858.0,75.33,75.4285,75.3004,75.3398,39858.0
2024-12-13 14:30:00,76.44,76.46,76.3,76.34,30146.0,75.33,75.3497,75.192,75.2314,30146.0
2024-12-13 14:35:00,76.34,76.5,76.33,76.42,21514.0,75.2314,75.3891,75.2216,75.3103,21514.0
2024-12-13 14:40:00,76.43,76.48,76.4,76.44,11922.0,75.3201,75.3694,75.2905,75.33,11922.0
2024-12-13 14:45:00,76.46,76.49,76.35,76.35,24097.0,75.3497,75.3792,75.2413,75.2413,24097.0
2024-12-13 14:50:00,76.35,76.58,76.35,76.57,20512.0,75.2413,75.4679,75.2413,75.4581,20512.0
2024-12-13 14:55:00,76.55,76.63,76.5,76.61,26962.0,75.4384,75.5172,75.3891,75.4975,26962.0
2024-12-13 15:00:00,76.61,76.61,76.49,76.54,16819.0,75.4975,75.4975,75.3792,75.4285,16819.0
2024-12-13 15:05:00,76.53,76.62,76.51,76.62,30987.0,75.4187,75.5073,75.3989,75.5073,30987.0
2024-12-13 15:10:00,76.64,76.65,76.51,76.58,24407.0,75.5271,75.5369,75.3989,75.4679,24407.0
2024-12-13 15:15:00,76.56,76.65,76.56,76.62,32399.0,75.4482,75.5369,75.4482,75.5073,32399.0
2024-12-13 15:20:00,76.63,76.69,76.6,76.64,25056.0,75.5172,75.5763,75.4876,75.5271,25056.0
2024-12-13 15:25:00,76.64,76.64,76.48,76.48,24291.0,75.5271,75.5271,75.3694,75.3694,24291.0
2024-12-13 15:30:00,76.51,76.57,76.4,76.56,45166.0,75.3989,75.4581,75.2905,75.4482,45166.0
2024-12-13 15:35:00,76.56,76.7,76.53,76.59,43539.0,75.4482,75.5862,75.4187,75.4778,43539.0
2024-12-13 15:40:00,76.59,76.82,76.59,76.73,46957.0,75.4778,75.7044,75.4778,75.6157,46957.0
2024-12-13 15:45:00,76.73,76.94,76.66,76.91,40201.0,75.6157,75.8227,75.5468,75.7931,40201.0
2024-12-13 15:50:00,76.92,77.16,76.86,77.0,62747.0,75.803,76.0395,75.7439,75.8818,62747.0
2024-12-13 15:55:00,76.98,77.01,76.87,76.91,174930.0,75.8621,75.8917,75.7537,75.7931,174930.0
2024-12-16 09:30:00,76.35,76.91,75.77,76.2,78715.0,75.2413,75.7931,74.6697,75.0934,78715.0
2024-12-16 09:35:00,76.05,76.25,75.71,76.18,54758.0,74.9456,75.1427,74.6106,75.0737,54758.0
2024-12-16 09:40:00,76.13,76.47,76.0,76.24,20180.0,75.0245,75.3595,74.8964,75.1329,20180.0
2024-12-16 09:45:00,76.25,76.64,76.05,76.37,22911.0,75.1427,75.5271,74.9456,75.261,22911.0
2024-12-16 09:50:00,76.49,76.63,76.38,76.61,24172.0,75.3792,75.5172,75.2708,75.4975,24172.0
2024-12-16 09:55:00,76.58,76.85,76.5,76.65,24527.0,75.4679,75.734,75.3891,75.5369,24527.0
2024-12-16 10:00:00,76.68,76.73,76.5,76.52,27681.0,75.5665,75.6157,75.3891,75.4088,27681.0
2024-12-16 10:05:00,76.59,76.68,76.37,76.38,30513.0,75.4778,75.5665,75.261,75.2708,30513.0
2024-12-16 10:10:00,76.45,76.57,76.37,76.37,20334.0,75.3398,75.4581,75.261,75.261,20334.0
2024-12-16 10:15:00,76.38,76.41,76.19,76.31,25844.0,75.2708,75.3004,75.0836,75.2018,25844.0
2024-12-16 10:20:00,76.34,76.34,75.94,76.11,31187.0,75.2314,75.2314,74.8372,75.0048,31187.0
2024-12-16 10:25:00,76.21,76.24,76.08,76.13,14077.0,75.1033,75.1329,74.9752,75.0245,14077.0
2024-12-16 10:30:00,76.13,76.4,76.12,76.31,7454.0,75.0245,75.2905,75.0146,75.2018,7454.0
2024-12-16 10:35:00,76.34,76.34,76.16,76.23,7459.0,75.2314,75.2314,75.054,75.123,7459.0
2024-12-16 10:40:00,76.22,76.22,75.91,75.92,13424.0,75.1132,75.1132,74.8077,74.8175,13424.0
2024-12-16 10:45:00,75.92,75.96,75.76,75.89,26867.0,74.8175,74.8569,74.6598,74.7879,26867.0
2024-12-16 10:50:00,75.89,76.0,75.79,75.88,24899.0,74.7879,74.8964,74.6894,74.7781,24899.0
2024-12-16 10:55:00,75.96,76.0,75.76,75.89,32511.0,74.8569,74.8964,74.6598,74.7879,32511.0
2024-12-16 11:00:00,75.88,75.88,75.54,75.69,29230.0,74.7781,74.7781,74.443,74.5909,29230.0
2024-12-16 11:05:00,75.7,75.74,75.61,75.66,16379.0,74.6007,74.6401,74.512,74.5613,16379.0
2024-12-16 11:10:00,75.65,75.74,75.51,75.69,13687.0,74.5514,74.6401,74.4135,74.5909,13687.0
2024-12-16 11:15:00,75.69,75.9,75.67,75.87,12056.0,74.5909,74.7978,74.5711,74.7682,12056.0
2024-12-16 11:20:00,75.87,75.92,75.66,75.66,28737.0,74.7682,74.8175,74.5613,74.5613,28737.0
2024-12-16 11:25:00,75.7,75.91,75.68,75.83,22872.0,74.6007,74.8077,74.581,74.7288,22872.0
2024-12-16 11:30:00,75.89,76.16,75.84,76.05,15132.0,74.7879,75.054,74.7387,74.9456,15132.0
2024-12-16 11:35:00,76.07,76.24,76.07,76.15,22428.0,74.9653,75.1329,74.9653,75.0442,22428.0
2024-12-16 11:40:00,76.2,76.55,76.19,76.53,70637.0,75.0934,75.4384,75.0836,75.4187,70637.0
2024-12-16 11:45:00,76.52,76.56,76.3,76.53,16666.0,75.4088,75.4482,75.192,75.4187,16666.0
2024-12-16 11:50:00,76.51,76.52,76.39,76.39,6256.0,75.3989,75.4088,75.2807,75.2807,6256.0
2024-12-16 11:55:00,76.4,76.47,76.26,76.28,42938.0,75.2905,75.3595,75.1526,75.1723,42938.0
2024-12-16 12:00:00,76.28,76.41,76.28,76.35,8290.0,75.1723,75.3004,75.1723,75.2413,8290.0
2024-12-16 12:05:00,76.35,76.42,76.27,76.42,10837.0,75.2413,75.3103,75.1624,75.3103,10837.0
2024-12-16 12:10:00,76.4,76.61,76.39,76.45,24065.0,75.2905,75.4975,75.2807,75.3398,24065.0
2024-12-16 12:15:00,76.47,76.5,76.35,76.35,17561.0,75.3595,75.3891,75.2413,75.2413,17561.0
2024-12-16 12:20:00,76.34,76.46,76.33,76.43,13812.0,75.2314,75.3497,75.2216,75.3201,13812.0
2024-12-16 12:25:00,76.46,76.48,76.37,76.39,17289.0,75.3497,75.3694,75.261,75.2807,17289.0
2024-12-16 12:30:00,76.39,76.48,76.37,76.37,11102.0,75.2807,75.3694,75.261,75.261,11102.0
2024-12-16 12:35:00,76.35,76.37,76.19,76.27,15549.0,75.2413,75.261,75.0836,75.1624,15549.0
2024-12-16 12:40:00,76.3,76.43,76.27,76.41,12719.0,75.192,75.3201,75.1624,75.3004,12719.0
2024-12-16 12:45:00,76.4,76.41,76.31,76.32,7377.0,75.2905,75.3004,75.2018,75.2117,7377.0
2024-12-16 12:50:00,76.31,76.38,76.22,76.22,7375.0,75.2018,75.2708,75.1132,75.1132,7375.0
2024-12-16 12:55:00,76.25,76.25,76.1,76.16,11110.0,75.1427,75.1427,74.9949,75.054,11110.0
2024-12-16 13:00:00,76.17,76.18,75.96,76.0,11484.0,75.0639,75.0737,74.8569,74.8964,11484.0
2024-12-16 13:05:00,75.96,75.98,75.75,75.78,8223.0,74.8569,74.8766,74.65,74.6795,8223.0
2024-12-16 13:10:00,75.78,75.91,75.73,75.84,28391.0,74.6795,74.8077,74.6303,74.7387,28391.0
2024-12-16 13:15:00,75.84,75.86,75.75,75.79,10524.0,74.7387,74.7584,74.65,74.6894,10524.0
2024-12-16 13:20:00,75.81,75.86,75.8,75.82,12549.0,74.7091,74.7584,74.6993,74.719,12549.0
2024-12-16 13:25:00,75.81,75.83,75.68,75.74,23601.0,74.7091,74.7288,74.581,74.6401,23601.0
2024-12-16 13:30:00,75.77,75.82,75.72,75.82,11289.0,74.6697,74.719,74.6204,74.719,11289.0
2024-12-16 13:35:00,75.82,76.0,75.81,75.83,30296.0,74.719,74.8964,74.7091,74.7288,30296.0
2024-12-16 13:40:00,75.86,75.93,75.78,75.8,33623.0,74.7584,74.8274,74.6795,74.6993,33623.0
2024-12-16 13:45:00,75.76,75.84,75.71,75.77,19212.0,74.6598,74.7387,74.6106,74.6697,19212.0
2024-12-16 13:50:00,75.82,75.89,75.79,75.85,18524.0,74.719,74.7879,74.6894,74.7485,18524.0
2024-12-16 13:55:00,75.85,75.9,75.77,75.81,21317.0,74.7485,74.7978,74.6697,74.7091,21317.0
2024-12-16 14:00:00,75.77,75.84,75.66,75.66,17126.0,74.6697,74.7387,74.5613,74.5613,17126.0
2024-12-16 14:05:00,75.66,75.68,75.6,75.6,7945.0,74.5613,74.581,74.5022,74.5022,7945.0
2024-12-16 14:10:00,75.6,75.65,75.51,75.53,26492.0,74.5022,74.5514,74.4135,74.4332,26492.0
2024-12-16 14:15:00,75.52,75.54,75.32,75.32,23780.0,74.4233,74.443,74.2262,74.2262,23780.0
2024-12-16 14:20:00,75.31,75.38,75.26,75.31,27423.0,74.2164,74.2854,74.1671,74.2164,27423.0
2024-12-16 14:25:00,75.31,75.34,75.14,75.16,20217.0,74.2164,74.2459,74.0488,74.0685,20217.0
2024-12-16 14:30:00,75.14,75.25,75.1,75.1,21095.0,74.0488,74.1572,74.0094,74.0094,21095.0
2024-12-16 14:35:00,75.08,75.08,74.96,75.03,26233.0,73.9897,73.9897,73.8715,73.9404,26233.0
2024-12-16 14:40:00,75.01,75.12,74.99,75.1,29395.0,73.9207,74.0291,73.901,74.0094,29395.0
2024-12-16 14:45:00,75.1,75.3,75.07,75.3,23719.0,74.0094,74.2065,73.9799,74.2065,23719.0
2024-12-16 14:50:00,75.33,75.33,75.18,75.18,17800.0,74.2361,74.2361,74.0883,74.0883,17800.0
2024-12-16 14:55:00,75.18,75.23,75.1,75.2,36397.0,74.0883,74.1375,74.0094,74.108,36397.0
2024-12-16 15:00:00,75.19,75.21,75.06,75.08,23628.0,74.0981,74.1178,73.97,73.9897,23628.0
2024-12-16 15:05:00,75.07,75.32,75.07,75.18,43805.0,73.9799,74.2262,73.9799,74.0883,43805.0
2024-12-16 15:10:00,75.2,75.42,75.17,75.42,28043.0,74.108,74.3248,74.0784,74.3248,28043.0
2024-12-16 15:15:00,75.43,75.43,75.15,75.18,30556.0,74.3346,74.3346,74.0587,74.0883,30556.0
2024-12-16 15:20:00,75.18,75.3,75.15,75.27,25950.0,74.0883,74.2065,74.0587,74.177,25950.0
2024-12-16 15:25:00,75.27,75.39,75.18,75.39,27867.0,74.177,74.2952,74.0883,74.2952,27867.0
2024-12-16 15:30:00,75.35,75.44,75.3,75.37,30539.0,74.2558,74.3445,74.2065,74.2755,30539.0
2024-12-16 15:35:00,75.39,75.42,75.26,75.27,31831.0,74.2952,74.3248,74.1671,74.177,31831.0
2024-12-16 15:40:00,75.26,75.34,75.2,75.26,32570.0,74.1671,74.2459,74.108,74.1671,32570.0
2024-12-16 15:45:00,75.25,75.34,75.21,75.28,48597.0,74.1572,74.2459,74.1178,74.1868,48597.0
2024-12-16 15:50:00,75.25,75.37,75.2,75.31,90627.0,74.1572,74.2755,74.108,74.2164,90627.0
2024-12-16 15:55:00,75.31,75.37,75.19,75.29,342933.0,74.2164,74.2755,74.0981,74.1967,342933.0
2024-12-17 09:30:00,75.2,76.2,75.13,75.96,74622.0,74.108,75.0934,74.039,74.8569,74622.0
2024-12-17 09:35:00,75.95,76.25,75.69,75.82,89789.0,74.8471,75.1427,74.5909,74.719,89789.0
2024-12-17 09:40:00,75.9,75.9,75.45,75.66,58197.0,74.7978,74.7978,74.3543,74.5613,58197.0
2024-12-17 09:45:00,75.66,75.97,75.65,75.85,31975.0,74.5613,74.8668,74.5514,74.7485,31975.0
2024-12-17 09:50:00,75.87,75.95,75.65,75.89,21858.0,74.7682,74.8471,74.5514,74.7879,21858.0
2024-12-17 09:55:00,75.89,76.16,75.89,76.13,62079.0,74.7879,75.054,74.7879,75.0245,62079.0
2024-12-17 10:00:00,76.13,76.2,75.94,76.2,12403.0,75.0245,75.0934,74.8372,75.0934,12403.0
2024-12-17 10:05:00,76.03,76.25,75.92,76.25,22711.0,74.9259,75.1427,74.8175,75.1427,22711.0
2024-12-17 10:10:00,76.19,76.27,75.9,75.98,24171.0,75.0836,75.1624,74.7978,74.8766,24171.0
2024-12-17 10:15:00,75.98,76.18,75.93,76.0,15062.0,74.8766,75.0737,74.8274,74.8964,15062.0
2024-12-17 10:20:00,76.03,76.22,75.81,76.19,39254.0,74.9259,75.1132,74.7091,75.0836,39254.0
2024-12-17 10:25:00,76.19,76.21,75.94,75.98,24529.0,75.0836,75.1033,74.8372,74.8766,24529.0
2024-12-17 10:30:00,75.95,75.98,75.76,75.89,31373.0,74.8471,74.8766,74.6598,74.7879,31373.0
2024-12-17 10:35:00,75.84,75.92,75.76,75.84,32707.0,74.7387,74.8175,74.6598,74.7387,32707.0
2024-12-17 10:40:00,75.84,75.89,75.65,75.88,53232.0,74.7387,74.7879,74.5514,74.7781,53232.0
2024-12-17 10:45:00,75.85,75.9,75.74,75.77,42261.0,74.7485,74.7978,74.6401,74.6697,42261.0
2024-12-17 10:50:00,75.77,76.0,75.76,76.0,18158.0,74.6697,74.8964,74.6598,74.8964,18158.0
2024-12-17 10:55:00,75.98,75.98,75.85,75.94,23809.0,74.8766,74.8766,74.7485,74.8372,23809.0
2024-12-17 11:00:00,75.94,76.0,75.82,75.88,24011.0,74.8372,74.8964,74.719,74.7781,24011.0
2024-12-17 11:05:00,75.88,76.09,75.8,75.81,32741.0,74.7781,74.985,74.6993,74.7091,32741.0
2024-12-17 11:10:00,75.81,75.82,75.63,75.67,36276.0,74.7091,74.719,74.5317,74.5711,36276.0
2024-12-17 11:15:00,75.66,75.8,75.63,75.79,72526.0,74.5613,74.6993,74.5317,74.6894,72526.0
2024-12-17 11:20:00,75.8,75.9,75.74,75.85,18462.0,74.6993,74.7978,74.6401,74.7485,18462.0
2024-12-17 11:25:00,75.86,75.86,75.74,75.8,24369.0,74.7584,74.7584,74.6401,74.6993,24369.0
2024-12-17 11:30:00,75.81,75.88,75.8,75.87,9328.0,74.7091,74.7781,74.6993,74.7682,9328.0
2024-12-17 11:35:00,75.86,75.89,75.77,75.83,18783.0,74.7584,74.7879,74.6697,74.7288,18783.0
2024-12-17 11:40:00,75.83,75.93,75.8,75.86,17840.0,74.7288,74.8274,74.6993,74.7584,17840.0
2024-12-17 11:45:00,75.85,75.88,75.79,75.81,8391.0,74.7485,74.7781,74.6894,74.7091,8391.0
2024-12-17 11:50:00,75.79,75.89,75.77,75.83,14106.0,74.6894,74.7879,74.6697,74.7288,14106.0
2024-12-17 11:55:00,75.85,75.87,75.79,75.86,7929.0,74.7485,74.7682,74.6894,74.7584,7929.0
2024-12-17 12:00:00,75.88,75.93,75.84,75.89,14769.0,74.7781,74.8274,74.7387,74.7879,14769.0
2024-12-17 12:05:00,75.87,75.87,75.73,75.77,25741.0,74.7682,74.7682,74.6303,74.6697,25741.0
2024-12-17 12:10:00,75.77,75.88,75.75,75.88,26943.0,74.6697,74.7781,74.65,74.7781,26943.0
2024-12-17 12:15:00,75.86,75.95,75.79,75.83,26322.0,74.7584,74.8471,74.6894,74.7288,26322.0
2024-12-17 12:20:00,75.82,76.07,75.81,76.02,7355.0,74.719,74.9653,74.7091,74.9161,7355.0
2024-12-17 12:25:00,76.02,76.02,75.91,75.95,7096.0,74.9161,74.9161,74.8077,74.8471,7096.0
2024-12-17 12:30:00,75.91,75.98,75.9,75.97,9894.0,74.8077,74.8766,74.7978,74.8668,9894.0
2024-12-17 12:35:00,75.96,75.96,75.85,75.85,10069.0,74.8569,74.8569,74.7485,74.7485,10069.0
2024-12-17 12:40:00,75.86,75.91,75.8,75.85,13508.0,74.7584,74.8077,74.6993,74.7485,13508.0
2024-12-17 12:45:00,75.85,75.88,75.81,75.81,12913.0,74.7485,74.7781,74.7091,74.7091,12913.0
2024-12-17 12:50:00,75.81,75.86,75.67,75.81,30011.0,74.7091,74.7584,74.5711,74.7091,30011.0
2024-12-17 12:55:00,75.81,75.85,75.75,75.78,21275.0,74.7091,74.7485,74.65,74.6795,21275.0
2024-12-17 13:00:00,75.78,75.83,75.74,75.81,25456.0,74.6795,74.7288,74.6401,74.7091,25456.0
2024-12-17 13:05:00,75.82,75.85,75.75,75.82,18640.0,74.719,74.7485,74.65,74.719,18640.0
2024-12-17 13:10:00,75.79,75.92,75.78,75.85,13949.0,74.6894,74.8175,74.6795,74.7485,13949.0
2024-12-17 13:15:00,75.88,75.88,75.78,75.85,8650.0,74.7781,74.7781,74.6795,74.7485,8650.0
2024-12-17 13:20:00,75.85,75.9,75.81,75.82,8474.0,74.7485,74.7978,74.7091,74.719,8474.0
2024-12-17 13:25:00,75.85,76.01,75.84,76.01,16912.0,74.7485,74.9062,74.7387,74.9062,16912.0
2024-12-17 13:30:00,76.01,76.03,75.89,75.92,12847.0,74.9062,74.9259,74.7879,74.8175,12847.0
2024-12-17 13:35:00,75.91,76.13,75.9,76.07,17554.0,74.8077,75.0245,74.7978,74.9653,17554.0
2024-12-17 13:40:00,76.09,76.13,76.01,76.03,12765.0,74.985,75.0245,74.9062,74.9259,12765.0
2024-12-17 13:45:00,76.03,76.21,76.03,76.15,15870.0,74.9259,75.1033,74.9259,75.0442,15870.0
2024-12-17 13:50:00,76.12,76.18,76.07,76.07,12554.0,75.0146,75.0737,74.9653,74.9653,12554.0
2024-12-17 13:55:00,76.09,76.09,76.01,76.03,21338.0,74.985,74.985,74.9062,74.9259,21338.0
2024-12-17 14:00:00,76.04,76.11,75.99,75.99,42258.0,74.9358,75.0048,74.8865,74.8865,42258.0
2024-12-17 14:05:00,75.97,76.11,75.97,76.01,12963.0,74.8668,75.0048,74.8668,74.9062,12963.0
2024-12-17 14:10:00,76.04,76.07,75.99,76.05,11247.0,74.9358,74.9653,74.8865,74.9456,11247.0
2024-12-17 14:15:00,76.05,76.08,75.93,75.94,14538.0,74.9456,74.9752,74.8274,74.8372,14538.0
2024-12-17 14:20:00,75.92,75.93,75.79,75.86,32936.0,74.8175,74.8274,74.6894,74.7584,32936.0
2024-12-17 14:25:00,75.86,76.0,75.85,75.91,14947.0,74.7584,74.8964,74.7485,74.8077,14947.0
2024-12-17 14:30:00,75.93,75.93,75.78,75.81,18736.0,74.8274,74.8274,74.6795,74.7091,18736.0
2024-12-17 14:35:00,75.8,75.89,75.8,75.87,11923.0,74.6993,74.7879,74.6993,74.7682,11923.0
2024-12-17 14:40:00,75.85,75.87,75.77,75.85,16034.0,74.7485,74.7682,74.6697,74.7485,16034.0
2024-12-17 14:45:00,75.85,75.95,75.84,75.89,14542.0,74.7485,74.8471,74.7387,74.7879,14542.0
2024-12-17 14:50:00,75.92,75.92,75.82,75.85,16431.0,74.8175,74.8175,74.719,74.7485,16431.0
2024-12-17 14:55:00,75.84,75.88,75.82,75.84,16384.0,74.7387,74.7781,74.719,74.7387,16384.0
2024-12-17 15:00:00,75.84,75.94,75.81,75.89,34677.0,74.7387,74.8372,74.7091,74.7879,34677.0
2024-12-17 15:05:00,75.89,75.98,75.84,75.94,17751.0,74.7879,74.8766,74.7387,74.8372,17751.0
2024-12-17 15:10:00,75.89,75.91,75.83,75.84,30288.0,74.7879,74.8077,74.7288,74.7387,30288.0
2024-12-17 15:15:00,75.83,75.9,75.8,75.9,32646.0,74.7288,74.7978,74.6993,74.7978,32646.0
2024-12-17 15:20:00,75.91,75.91,75.81,75.85,29457.0,74.8077,74.8077,74.7091,74.7485,29457.0
2024-12-17 15:25:00,75.84,75.89,75.82,75.85,25195.0,74.7387,74.7879,74.719,74.7485,25195.0
2024-12-17 15:30:00,75.85,75.93,75.83,75.92,16182.0,74.7485,74.8274,74.7288,74.8175,16182.0
2024-12-17 15:35:00,75.9,75.98,75.86,75.89,26793.0,74.7978,74.8766,74.7584,74.7879,26793.0
2024-12-17 15:40:00,75.9,75.94,75.83,75.87,38373.0,74.7978,74.8372,74.7288,74.7682,38373.0
2024-12-17 15:45:00,75.88,75.92,75.81,75.86,40694.0,74.7781,74.8175,74.7091,74.7584,40694.0
2024-12-17 15:50:00,75.89,76.04,75.83,76.0,64859.0,74.7879,74.9358,74.7288,74.8964,64859.0
2024-12-17 15:55:00,76.0,76.13,75.83,76.0,336912.0,74.8964,75.0245,74.7288,74.8964,336912.0
2024-12-18 09:30:00,75.76,76.25,75.61,76.23,48103.0,74.6598,75.1427,74.512,75.123,48103.0
2024-12-18 09:35:00,76.22,76.35,75.99,76.09,42445.0,75.1132,75.2413,74.8865,74.985,42445.0
2024-12-18 09:40:00,76.09,76.22,75.9,76.12,18244.0,74.985,75.1132,74.7978,75.0146,18244.0
2024-12-18 09:45:00,76.03,76.41,76.01,76.23,23882.0,74.9259,75.3004,74.9062,75.123,23882.0
2024-12-18 09:50:00,76.19,76.47,76.11,76.39,22315.0,75.0836,75.3595,75.0048,75.2807,22315.0
2024-12-18 09:55:00,76.45,76.57,76.31,76.45,36476.0,75.3398,75.4581,75.2018,75.3398,36476.0
2024-12-18 10:00:00,76.48,76.75,76.39,76.67,28768.0,75.3694,75.6355,75.2807,75.5566,28768.0
2024-12-18 10:05:00,76.67,76.81,76.57,76.7,19152.0,75.5566,75.6946,75.4581,75.5862,19152.0
2024-12-18 10:10:00,76.75,76.84,76.53,76.78,16297.0,75.6355,75.7242,75.4187,75.665,16297.0
2024-12-18 10:15:00,76.83,77.15,76.76,77.09,35980.0,75.7143,76.0297,75.6453,75.9705,35980.0
2024-12-18 10:20:00,77.15,77.29,77.14,77.28,17924.0,76.0297,76.1676,76.0198,76.1578,17924.0
2024-12-18 10:25:00,77.31,77.37,76.83,76.87,34069.0,76.1873,76.2465,75.7143,75.7537,34069.0
2024-12-18 10:30:00,76.81,77.12,76.81,77.06,31424.0,75.6946,76.0001,75.6946,75.941,31424.0
2024-12-18 10:35:00,77.06,77.11,76.88,76.92,15470.0,75.941,75.9902,75.7636,75.803,15470.0
2024-12-18 10:40:00,76.92,77.0,76.82,76.94,58048.0,75.803,75.8818,75.7044,75.8227,58048.0
2024-12-18 10:45:00,76.94,77.08,76.89,77.06,74092.0,75.8227,75.9607,75.7734,75.941,74092.0
2024-12-18 10:50:00,77.06,77.06,76.89,76.93,27083.0,75.941,75.941,75.7734,75.8128,27083.0
2024-12-18 10:55:00,76.98,77.07,76.89,77.06,35092.0,75.8621,75.9508,75.7734,75.941,35092.0
2024-12-18 11:00:00,77.03,77.2,76.98,77.03,54651.0,75.9114,76.0789,75.8621,75.9114,54651.0
2024-12-18 11:05:00,76.96,77.03,76.9,76.93,12239.0,75.8424,75.9114,75.7833,75.8128,12239.0
2024-12-18 11:10:00,76.95,77.0,76.9,76.93,31686.0,75.8326,75.8818,75.7833,75.8128,31686.0
2024-12-18 11:15:00,76.93,77.02,76.89,76.98,44784.0,75.8128,75.9015,75.7734,75.8621,44784.0
2024-12-18 11:20:00,77.0,77.35,76.99,77.35,24471.0,75.8818,76.2267,75.872,76.2267,24471.0
2024-12-18 11:25:00,77.35,77.45,77.29,77.31,24224.0,76.2267,76.3253,76.1676,76.1873,24224.0
2024-12-18 11:30:00,77.31,77.41,77.22,77.34,15689.0,76.1873,76.2859,76.0986,76.2169,15689.0
2024-12-18 11:35:00,77.37,77.46,77.29,77.42,53958.0,76.2465,76.3351,76.1676,76.2957,53958.0
2024-12-18 11:40:00,77.44,77.74,77.4,77.67,14029.0,76.3154,76.6111,76.276,76.5421,14029.0
2024-12-18 11:45:00,77.67,77.69,77.52,77.67,14712.0,76.5421,76.5618,76.3943,76.5421,14712.0
2024-12-18 11:50:00,77.67,77.68,77.58,77.62,13940.0,76.5421,76.552,76.4534,76.4928,13940.0
2024-12-18 11:55:00,77.6,77.76,77.49,77.72,41191.0,76.4731,76.6308,76.3647,76.5914,41191.0
2024-12-18 12:00:00,77.72,77.96,77.68,77.93,29395.0,76.5914,76.8279,76.552,76.7983,29395.0
2024-12-18 12:05:00,77.91,77.98,77.78,77.81,20080.0,76.7786,76.8476,76.6505,76.6801,20080.0
2024-12-18 12:10:00,77.85,78.09,77.81,78.06,32402.0,76.7195,76.956,76.6801,76.9264,32402.0
2024-12-18 12:15:00,78.06,78.09,77.94,78.0,17886.0,76.9264,76.956,76.8082,76.8673,17886.0
2024-12-18 12:20:00,77.98,77.99,77.8,77.83,18454.0,76.8476,76.8575,76.6702,76.6998,18454.0
2024-12-18 12:25:00,77.79,77.84,77.78,77.84,8751.0,76.6604,76.7096,76.6505,76.7096,8751.0
2024-12-18 12:30:00,77.82,77.89,77.65,77.69,17584.0,76.6899,76.7589,76.5224,76.5618,17584.0
2024-12-18 12:35:00,77.64,77.7,77.58,77.62,8346.0,76.5125,76.5717,76.4534,76.4928,8346.0
2024-12-18 12:40:00,77.62,77.62,77.44,77.55,8066.0,76.4928,76.4928,76.3154,76.4238,8066.0
2024-12-18 12:45:00,77.56,77.56,77.39,77.47,13194.0,76.4337,76.4337,76.2662,76.345,13194.0
2024-12-18 12:50:00,77.45,77.49,77.25,77.25,14743.0,76.3253,76.3647,76.1282,76.1282,14743.0
2024-12-18 12:55:00,77.29,77.31,77.23,77.29,10707.0,76.1676,76.1873,76.1085,76.1676,10707.0
2024-12-18 13:00:00,77.29,77.39,77.16,77.39,86586.0,76.1676,76.2662,76.0395,76.2662,86586.0
2024-12-18 13:05:00,77.34,77.63,77.25,77.63,22029.0,76.2169,76.5027,76.1282,76.5027,22029.0
2024-12-18 13:10:00,77.63,77.65,77.49,77.56,16854.0,76.5027,76.5224,76.3647,76.4337,16854.0
2024-12-18 13:15:00,77.52,77.58,77.44,77.48,13887.0,76.3943,76.4534,76.3154,76.3549,13887.0
2024-12-18 13:20:00,77.45,77.64,77.45,77.57,17601.0,76.3253,76.5125,76.3253,76.4436,17601.0
2024-12-18 13:25:00,77.51,77.62,77.5,77.56,10331.0,76.3844,76.4928,76.3746,76.4337,10331.0
2024-12-18 13:30:00,77.59,77.7,77.48,77.52,20914.0,76.4633,76.5717,76.3549,76.3943,20914.0
2024-12-18 13:35:00,77.52,77.6,77.46,77.54,12821.0,76.3943,76.4731,76.3351,76.414,12821.0
2024-12-18 13:40:00,77.53,77.57,77.44,77.46,16107.0,76.4041,76.4436,76.3154,76.3351,16107.0
2024-12-18 13:45:00,77.46,77.51,77.4,77.5,19010.0,76.3351,76.3844,76.276,76.3746,19010.0
2024-12-18 13:50:00,77.5,77.58,77.49,77.58,15572.0,76.3746,76.4534,76.3647,76.4534,15572.0
2024-12-18 13:55:00,77.56,77.77,77.52,77.77,20464.0,76.4337,76.6406,76.3943,76.6406,20464.0
2024-12-18 14:00:00,77.73,77.8,77.41,77.47,36063.0,76.6012,76.6702,76.2859,76.345,36063.0
2024-12-18 14:05:00,77.47,77.47,77.26,77.27,46223.0,76.345,76.345,76.1381,76.1479,46223.0
2024-12-18 14:10:00,77.33,77.36,77.11,77.16,55416.0,76.207,76.2366,75.9902,76.0395,55416.0
2024-12-18 14:15:00,77.16,77.19,77.08,77.19,33551.0,76.0395,76.0691,75.9607,76.0691,33551.0
2024-12-18 14:20:00,77.16,77.26,77.12,77.16,31090.0,76.0395,76.1381,76.0001,76.0395,31090.0
2024-12-18 14:25:00,77.16,77.21,77.09,77.13,44792.0,76.0395,76.0888,75.9705,76.0099,44792.0
2024-12-18 14:30:00,77.16,77.34,77.11,77.14,39414.0,76.0395,76.2169,75.9902,76.0198,39414.0
2024-12-18 14:35:00,77.14,77.17,77.0,77.14,54719.0,76.0198,76.0494,75.8818,76.0198,54719.0
2024-12-18 14:40:00,77.16,77.18,76.99,77.03,67376.0,76.0395,76.0592,75.872,75.9114,67376.0
2024-12-18 14:45:00,77.03,77.07,76.96,76.98,86363.0,75.9114,75.9508,75.8424,75.8621,86363.0
2024-12-18 14:50:00,76.98,76.98,76.56,76.68,48103.0,75.8621,75.8621,75.4482,75.5665,48103.0
2024-12-18 14:55:00,76.65,76.67,76.43,76.51,47686.0,75.5369,75.5566,75.3201,75.3989,47686.0
2024-12-18 15:00:00,76.51,76.87,76.47,76.81,32378.0,75.3989,75.7537,75.3595,75.6946,32378.0
2024-12-18 15:05:00,76.76,76.8,76.63,76.73,37369.0,75.6453,75.6847,75.5172,75.6157,37369.0
2024-12-18 15:10:00,76.72,76.78,76.51,76.56,32860.0,75.6059,75.665,75.3989,75.4482,32860.0
2024-12-18 15:15:00,76.55,76.67,76.51,76.59,42095.0,75.4384,75.5566,75.3989,75.4778,42095.0
2024-12-18 15:20:00,76.55,76.7,76.55,76.62,28976.0,75.4384,75.5862,75.4384,75.5073,28976.0
2024-12-18 15:25:00,76.61,76.73,76.43,76.55,51033.0,75.4975,75.6157,75.3201,75.4384,51033.0
2024-12-18 15:30:00,76.55,76.86,76.4,76.75,101326.0,75.4384,75.7439,75.2905,75.6355,101326.0
2024-12-18 15:35:00,76.76,76.77,76.5,76.56,60421.0,75.6453,75.6552,75.3891,75.4482,60421.0
2024-12-18 15:40:00,76.53,76.55,76.41,76.44,113074.0,75.4187,75.4384,75.3004,75.33,113074.0
2024-12-18 15:45:00,76.42,76.57,76.26,76.5,118920.0,75.3103,75.4581,75.1526,75.3891,118920.0
2024-12-18 15:50:00,76.5,76.63,76.35,76.42,178523.0,75.3891,75.5172,75.2413,75.3103,178523.0
2024-12-18 15:55:00,76.46,76.46,75.9,75.93,446119.0,75.3497,75.3497,74.7978,74.8274,446119.0
2024-12-19 09:30:00,75.58,75.82,74.81,75.12,87035.0,74.4824,74.719,73.7236,74.0291,87035.0
2024-12-19 09:35:00,75.26,75.38,74.25,74.27,55561.0,74.1671,74.2854,73.1718,73.1915,55561.0
2024-12-19 09:40:00,74.52,74.52,73.45,73.46,69024.0,73.4378,73.4378,72.3834,72.3932,69024.0
2024-12-19 09:45:00,73.45,73.49,72.81,72.9,132466.0,72.3834,72.4228,71.7527,71.8414,132466.0
2024-12-19 09:50:00,72.94,73.16,72.82,73.04,84755.0,71.8808,72.0976,71.7625,71.9793,84755.0
2024-12-19 09:55:00,73.05,73.5,72.91,73.49,98840.0,71.9892,72.4327,71.8512,72.4228,98840.0
2024-12-19 10:00:00,73.44,73.77,73.34,73.66,59845.0,72.3735,72.6987,72.275,72.5903,59845.0
2024-12-19 10:05:00,73.68,74.26,73.65,74.02,71571.0,72.61,73.1816,72.5805,72.9451,71571.0
2024-12-19 10:10:00,74.02,74.15,73.88,74.09,45406.0,72.9451,73.0732,72.8071,73.0141,45406.0
2024-12-19 10:15:00,74.09,74.1,73.75,73.77,42974.0,73.0141,73.0239,72.679,72.6987,42974.0
2024-12-19 10:20:00,73.87,73.95,73.6,73.79,29730.0,72.7973,72.8761,72.5312,72.7184,29730.0
2024-12-19 10:25:00,73.78,73.91,73.52,73.82,37290.0,72.7086,72.8367,72.4524,72.748,37290.0
2024-12-19 10:30:00,73.8,73.96,73.51,73.64,48346.0,72.7283,72.886,72.4425,72.5706,48346.0
2024-12-19 10:35:00,73.64,73.71,73.47,73.66,36450.0,72.5706,72.6396,72.4031,72.5903,36450.0
2024-12-19 10:40:00,73.67,73.76,73.46,73.59,26828.0,72.6002,72.6889,72.3932,72.5213,26828.0
2024-12-19 10:45:00,73.57,73.58,73.28,73.43,28878.0,72.5016,72.5115,72.2158,72.3637,28878.0
2024-12-19 10:50:00,73.41,73.59,73.35,73.5,19741.0,72.344,72.5213,72.2848,72.4327,19741.0
2024-12-19 10:55:00,73.53,73.53,73.34,73.4,47825.0,72.4622,72.4622,72.275,72.3341,47825.0
2024-12-19 11:00:00,73.37,73.4,73.22,73.37,31761.0,72.3045,72.3341,72.1567,72.3045,31761.0
2024-12-19 11:05:00,73.34,73.63,73.33,73.52,19753.0,72.275,72.5608,72.2651,72.4524,19753.0
2024-12-19 11:10:00,73.54,73.75,73.49,73.73,21375.0,72.4721,72.679,72.4228,72.6593,21375.0
2024-12-19 11:15:00,73.66,73.95,73.66,73.9,16642.0,72.5903,72.8761,72.5903,72.8268,16642.0
2024-12-19 11:20:00,73.91,74.0,73.87,73.95,18010.0,72.8367,72.9254,72.7973,72.8761,18010.0
2024-12-19 11:25:00,74.0,74.0,73.72,73.88,37787.0,72.9254,72.9254,72.6495,72.8071,37787.0
2024-12-19 11:30:00,73.86,73.98,73.73,73.89,31762.0,72.7874,72.9057,72.6593,72.817,31762.0
2024-12-19 11:35:00,73.89,73.93,73.75,73.79,26718.0,72.817,72.8564,72.679,72.7184,26718.0
2024-12-19 11:40:00,73.77,73.84,73.71,73.78,25696.0,72.6987,72.7677,72.6396,72.7086,25696.0
2024-12-19 11:45:00,73.76,73.87,73.63,73.86,18778.0,72.6889,72.7973,72.5608,72.7874,18778.0
2024-12-19 11:50:00,73.85,73.89,73.73,73.76,32853.0,72.7776,72.817,72.6593,72.6889,32853.0
2024-12-19 11:55:00,73.76,73.79,73.59,73.69,26553.0,72.6889,72.7184,72.5213,72.6199,26553.0
2024-12-19 12:00:00,73.69,74.02,73.66,73.98,22493.0,72.6199,72.9451,72.5903,72.9057,22493.0
2024-12-19 12:05:00,73.98,74.03,73.76,73.78,29247.0,72.9057,72.955,72.6889,72.7086,29247.0
2024-12-19 12:10:00,73.75,73.81,73.62,73.69,10669.0,72.679,72.7382,72.5509,72.6199,10669.0
2024-12-19 12:15:00,73.69,73.89,73.58,73.88,16192.0,72.6199,72.817,72.5115,72.8071,16192.0
2024-12-19 12:20:00,73.88,73.88,73.73,73.77,14629.0,72.8071,72.8071,72.6593,72.6987,14629.0
2024-12-19 12:25:00,73.77,73.89,73.72,73.79,20931.0,72.6987,72.817,72.6495,72.7184,20931.0
2024-12-19 12:30:00,73.8,73.82,73.49,73.8,23049.0,72.7283,72.748,72.4228,72.7283,23049.0
2024-12-19 12:35:00,73.79,73.84,73.69,73.84,9053.0,72.7184,72.7677,72.6199,72.7677,9053.0
2024-12-19 12:40:00,73.88,74.19,73.86,74.18,21760.0,72.8071,73.1126,72.7874,73.1028,21760.0
2024-12-19 12:45:00,74.18,74.23,74.1,74.17,12546.0,73.1028,73.1521,73.0239,73.0929,12546.0
2024-12-19 12:50:00,74.13,74.33,74.13,74.33,17023.0,73.0535,73.2506,73.0535,73.2506,17023.0
2024-12-19 12:55:00,74.33,74.33,74.05,74.08,18301.0,73.2506,73.2506,72.9747,73.0042,18301.0
2024-12-19 13:00:00,74.11,74.2,74.09,74.16,9496.0,73.0338,73.1225,73.0141,73.0831,9496.0
2024-12-19 13:05:00,74.21,74.34,74.18,74.34,15502.0,73.1323,73.2605,73.1028,73.2605,15502.0
2024-12-19 13:10:00,74.31,74.47,74.31,74.45,15206.0,73.2309,73.3886,73.2309,73.3689,15206.0
2024-12-19 13:15:00,74.46,74.5,74.36,74.44,17205.0,73.3787,73.4181,73.2802,73.359,17205.0
2024-12-19 13:20:00,74.46,74.57,74.42,74.52,19102.0,73.3787,73.4871,73.3393,73.4378,19102.0
2024-12-19 13:25:00,74.52,74.57,74.47,74.57,14000.0,73.4378,73.4871,73.3886,73.4871,14000.0
2024-12-19 13:30:00,74.55,74.76,74.51,74.75,15122.0,73.4674,73.6744,73.428,73.6645,15122.0
2024-12-19 13:35:00,74.71,74.85,74.68,74.74,12065.0,73.6251,73.7631,73.5955,73.6546,12065.0
2024-12-19 13:40:00,74.73,74.74,74.68,74.68,10146.0,73.6448,73.6546,73.5955,73.5955,10146.0
2024-12-19 13:45:00,74.7,74.79,74.68,74.69,10949.0,73.6152,73.7039,73.5955,73.6054,10949.0
2024-12-19 13:50:00,74.65,74.72,74.63,74.7,12464.0,73.566,73.6349,73.5462,73.6152,12464.0
2024-12-19 13:55:00,74.71,74.88,74.71,74.84,18695.0,73.6251,73.7926,73.6251,73.7532,18695.0
2024-12-19 14:00:00,74.84,74.88,74.79,74.87,16677.0,73.7532,73.7926,73.7039,73.7828,16677.0
2024-12-19 14:05:00,74.84,74.93,74.71,74.76,29298.0,73.7532,73.8419,73.6251,73.6744,29298.0
2024-12-19 14:10:00,74.75,74.75,74.51,74.64,37463.0,73.6645,73.6645,73.428,73.5561,37463.0
2024-12-19 14:15:00,74.64,74.79,74.61,74.77,22949.0,73.5561,73.7039,73.5265,73.6842,22949.0
2024-12-19 14:20:00,74.77,74.94,74.72,74.86,19795.0,73.6842,73.8517,73.6349,73.7729,19795.0
2024-12-19 14:25:00,74.83,74.95,74.8,74.92,20074.0,73.7433,73.8616,73.7138,73.832,20074.0
2024-12-19 14:30:00,74.91,74.95,74.67,74.71,15937.0,73.8222,73.8616,73.5857,73.6251,15937.0
2024-12-19 14:35:00,74.74,74.74,74.57,74.59,11792.0,73.6546,73.6546,73.4871,73.5068,11792.0
2024-12-19 14:40:00,74.56,74.56,74.37,74.45,27963.0,73.4773,73.4773,73.29,73.3689,27963.0
2024-12-19 14:45:00,74.46,74.47,74.33,74.36,5411.0,73.3787,73.3886,73.2506,73.2802,5411.0
2024-12-19 14:50:00,74.32,74.54,74.3,74.36,14602.0,73.2407,73.4576,73.221,73.2802,14602.0
2024-12-19 14:55:00,74.37,74.43,74.26,74.34,15424.0,73.29,73.3491,73.1816,73.2605,15424.0
2024-12-19 15:00:00,74.32,74.56,74.25,74.54,27254.0,73.2407,73.4773,73.1718,73.4576,27254.0
2024-12-19 15:05:00,74.5,74.57,74.33,74.36,20386.0,73.4181,73.4871,73.2506,73.2802,20386.0
2024-12-19 15:10:00,74.37,74.44,74.34,74.44,11276.0,73.29,73.359,73.2605,73.359,11276.0
2024-12-19 15:15:00,74.45,74.51,74.21,74.32,18550.0,73.3689,73.428,73.1323,73.2407,18550.0
2024-12-19 15:20:00,74.29,74.3,74.02,74.06,54402.0,73.2112,73.221,72.9451,72.9845,54402.0
2024-12-19 15:25:00,74.05,74.17,73.99,74.04,21465.0,72.9747,73.0929,72.9155,72.9648,21465.0
2024-12-19 15:30:00,74.03,74.14,73.88,74.07,55842.0,72.955,73.0634,72.8071,72.9944,55842.0
2024-12-19 15:35:00,74.1,74.33,74.05,74.31,45681.0,73.0239,73.2506,72.9747,73.2309,45681.0
2024-12-19 15:40:00,74.28,74.39,74.23,74.34,13775.0,73.2013,73.3097,73.1521,73.2605,13775.0
2024-12-19 15:45:00,74.34,74.46,74.26,74.39,37987.0,73.2605,73.3787,73.1816,73.3097,37987.0
2024-12-19 15:50:00,74.38,74.47,74.07,74.2,62920.0,73.2999,73.3886,72.9944,73.1225,62920.0
2024-12-19 15:55:00,74.2,74.21,73.87,73.89,162207.0,73.1225,73.1323,72.7973,72.817,162207.0
2024-12-20 09:30:00,73.79,74.72,73.78,74.56,311502.0,72.7184,73.6349,72.7086,73.4773,311502.0
2024-12-20 09:35:00,74.56,75.14,74.36,74.89,12927.0,73.4773,74.0488,73.2802,73.8025,12927.0
2024-12-20 09:40:00,74.9,75.51,74.85,75.26,29251.0,73.8123,74.4135,73.7631,74.1671,29251.0
2024-12-20 09:45:00,75.15,75.26,74.64,74.88,21844.0,74.0587,74.1671,73.5561,73.7926,21844.0
2024-12-20 09:50:00,74.79,75.0,74.63,74.72,7524.0,73.7039,73.9109,73.5462,73.6349,7524.0
2024-12-20 09:55:00,74.77,74.84,74.42,74.53,16444.0,73.6842,73.7532,73.3393,73.4477,16444.0
2024-12-20 10:00:00,74.52,74.72,74.5,74.65,12461.0,73.4378,73.6349,73.4181,73.566,12461.0
2024-12-20 10:05:00,74.58,74.71,74.45,74.46,16505.0,73.497,73.6251,73.3689,73.3787,16505.0
2024-12-20 10:10:00,74.43,74.54,74.34,74.51,12045.0,73.3491,73.4576,73.2605,73.428,12045.0
2024-12-20 10:15:00,74.54,74.88,74.53,74.7,44673.0,73.4576,73.7926,73.4477,73.6152,44673.0
2024-12-20 10:20:00,74.58,74.79,74.58,74.64,12559.0,73.497,73.7039,73.497,73.5561,12559.0
2024-12-20 10:25:00,74.64,74.9,74.62,74.84,17161.0,73.5561,73.8123,73.5364,73.7532,17161.0
2024-12-20 10:30:00,74.75,75.15,74.66,75.1,48827.0,73.6645,74.0587,73.5758,74.0094,48827.0
2024-12-20 10:35:00,75.12,75.17,74.52,74.53,19806.0,74.0291,74.0784,73.4378,73.4477,19806.0
2024-12-20 10:40:00,74.53,74.53,74.38,74.45,10891.0,73.4477,73.4477,73.2999,73.3689,10891.0
2024-12-20 10:45:00,74.45,74.58,74.35,74.58,19371.0,73.3689,73.497,73.2703,73.497,19371.0
2024-12-20 10:50:00,74.55,74.7,74.55,74.69,8179.0,73.4674,73.6152,73.4674,73.6054,8179.0
2024-12-20 10:55:00,74.7,74.93,74.69,74.79,12854.0,73.6152,73.8419,73.6054,73.7039,12854.0
2024-12-20 11:00:00,74.8,74.95,74.79,74.93,8530.0,73.7138,73.8616,73.7039,73.8419,8530.0
2024-12-20 11:05:00,74.95,75.05,74.91,75.03,10608.0,73.8616,73.9601,73.8222,73.9404,10608.0
2024-12-20 11:10:00,75.05,75.15,75.01,75.1,7584.0,73.9601,74.0587,73.9207,74.0094,7584.0
2024-12-20 11:15:00,75.15,75.44,75.1,75.41,12850.0,74.0587,74.3445,74.0094,74.3149,12850.0
2024-12-20 11:20:00,75.44,75.61,75.28,75.59,23818.0,74.3445,74.512,74.1868,74.4923,23818.0
2024-12-20 11:25:00,75.62,75.68,75.49,75.62,22637.0,74.5219,74.581,74.3938,74.5219,22637.0
2024-12-20 11:30:00,75.68,75.7,75.52,75.65,16407.0,74.581,74.6007,74.4233,74.5514,16407.0
2024-12-20 11:35:00,75.58,75.73,75.56,75.73,16953.0,74.4824,74.6303,74.4627,74.6303,16953.0
2024-12-20 11:40:00,75.73,75.83,75.69,75.78,5487.0,74.6303,74.7288,74.5909,74.6795,5487.0
2024-12-20 11:45:00,75.8,75.99,75.74,75.8,35359.0,74.6993,74.8865,74.6401,74.6993,35359.0
2024-12-20 11:50:00,75.77,75.96,75.72,75.94,12965.0,74.6697,74.8569,74.6204,74.8372,12965.0
2024-12-20 11:55:00,75.94,75.98,75.88,75.93,16356.0,74.8372,74.8766,74.7781,74.8274,16356.0
2024-12-20 12:00:00,75.93,75.97,75.85,75.9,12483.0,74.8274,74.8668,74.7485,74.7978,12483.0
2024-12-20 12:05:00,75.92,75.94,75.68,75.83,11788.0,74.8175,74.8372,74.581,74.7288,11788.0
2024-12-20 12:10:00,75.84,75.88,75.78,75.84,10934.0,74.7387,74.7781,74.6795,74.7387,10934.0
2024-12-20 12:15:00,75.84,75.87,75.78,75.85,15201.0,74.7387,74.7682,74.6795,74.7485,15201.0
2024-12-20 12:20:00,75.87,75.87,75.8,75.82,4205.0,74.7682,74.7682,74.6993,74.719,4205.0
2024-12-20 12:25:00,75.8,76.06,75.77,76.01,31560.0,74.6993,74.9555,74.6697,74.9062,31560.0
2024-12-20 12:30:00,75.97,76.02,75.82,75.87,19516.0,74.8668,74.9161,74.719,74.7682,19516.0
2024-12-20 12:35:00,75.87,75.93,75.85,75.89,9211.0,74.7682,74.8274,74.7485,74.7879,9211.0
2024-12-20 12:40:00,75.91,75.95,75.81,75.87,20850.0,74.8077,74.8471,74.7091,74.7682,20850.0
2024-12-20 12:45:00,75.87,76.08,75.84,76.08,11024.0,74.7682,74.9752,74.7387,74.9752,11024.0
2024-12-20 12:50:00,76.09,76.1,75.97,76.06,21825.0,74.985,74.9949,74.8668,74.9555,21825.0
2024-12-20 12:55:00,76.06,76.13,76.01,76.11,12589.0,74.9555,75.0245,74.9062,75.0048,12589.0
2024-12-20 13:00:00,76.08,76.3,76.05,76.28,16715.0,74.9752,75.192,74.9456,75.1723,16715.0
2024-12-20 13:05:00,76.27,76.37,76.25,76.29,10739.0,75.1624,75.261,75.1427,75.1821,10739.0
2024-12-20 13:10:00,76.29,76.3,76.17,76.19,11814.0,75.1821,75.192,75.0639,75.0836,11814.0
2024-12-20 13:15:00,76.19,76.24,76.07,76.14,25576.0,75.0836,75.1329,74.9653,75.0343,25576.0
2024-12-20 13:20:00,76.15,76.19,75.95,75.98,17355.0,75.0442,75.0836,74.8471,74.8766,17355.0
2024-12-20 13:25:00,75.98,76.13,75.94,76.09,26955.0,74.8766,75.0245,74.8372,74.985,26955.0
2024-12-20 13:30:00,76.09,76.24,76.04,76.2,17019.0,74.985,75.1329,74.9358,75.0934,17019.0
2024-12-20 13:35:00,76.19,76.24,76.07,76.19,10560.0,75.0836,75.1329,74.9653,75.0836,10560.0
2024-12-20 13:40:00,76.17,76.19,76.06,76.12,11178.0,75.0639,75.0836,74.9555,75.0146,11178.0
2024-12-20 13:45:00,76.08,76.12,76.01,76.08,14594.0,74.9752,75.0146,74.9062,74.9752,14594.0
2024-12-20 13:50:00,76.08,76.08,75.96,76.01,8917.0,74.9752,74.9752,74.8569,74.9062,8917.0
2024-12-20 13:55:00,76.07,76.1,75.9,75.9,10883.0,74.9653,74.9949,74.7978,74.7978,10883.0
2024-12-20 14:00:00,75.88,75.92,75.84,75.87,6490.0,74.7781,74.8175,74.7387,74.7682,6490.0
2024-12-20 14:05:00,75.88,76.1,75.85,75.91,18588.0,74.7781,74.9949,74.7485,74.8077,18588.0
2024-12-20 14:10:00,75.91,76.02,75.85,75.85,12913.0,74.8077,74.9161,74.7485,74.7485,12913.0
2024-12-20 14:15:00,75.84,76.01,75.83,75.97,14057.0,74.7387,74.9062,74.7288,74.8668,14057.0
2024-12-20 14:20:00,76.01,76.1,75.97,76.07,28518.0,74.9062,74.9949,74.8668,74.9653,28518.0
2024-12-20 14:25:00,76.07,76.18,75.98,76.11,20792.0,74.9653,75.0737,74.8766,75.0048,20792.0
2024-12-20 14:30:00,76.11,76.22,76.09,76.22,24012.0,75.0048,75.1132,74.985,75.1132,24012.0
2024-12-20 14:35:00,76.24,76.42,76.22,76.36,17523.0,75.1329,75.3103,75.1132,75.2511,17523.0
2024-12-20 14:40:00,76.39,76.43,76.26,76.33,22150.0,75.2807,75.3201,75.1526,75.2216,22150.0
2024-12-20 14:45:00,76.36,76.39,76.24,76.24,15538.0,75.2511,75.2807,75.1329,75.1329,15538.0
2024-12-20 14:50:00,76.26,76.29,76.14,76.17,17322.0,75.1526,75.1821,75.0343,75.0639,17322.0
2024-12-20 14:55:00,76.17,76.21,75.98,76.01,26208.0,75.0639,75.1033,74.8766,74.9062,26208.0
2024-12-20 15:00:00,76.01,76.23,75.96,76.23,31885.0,74.9062,75.123,74.8569,75.123,31885.0
2024-12-20 15:05:00,76.19,76.23,76.1,76.17,15393.0,75.0836,75.123,74.9949,75.0639,15393.0
2024-12-20 15:10:00,76.2,76.45,76.16,76.36,27574.0,75.0934,75.3398,75.054,75.2511,27574.0
2024-12-20 15:15:00,76.32,76.36,76.24,76.27,24088.0,75.2117,75.2511,75.1329,75.1624,24088.0
2024-12-20 15:20:00,76.26,76.28,76.14,76.18,72662.0,75.1526,75.1723,75.0343,75.0737,72662.0
2024-12-20 15:25:00,76.2,76.44,76.18,76.35,30747.0,75.0934,75.33,75.0737,75.2413,30747.0
2024-12-20 15:30:00,76.35,76.39,76.2,76.34,70273.0,75.2413,75.2807,75.0934,75.2314,70273.0
2024-12-20 15:35:00,76.36,76.81,76.34,76.71,120796.0,75.2511,75.6946,75.2314,75.596,120796.0
2024-12-20 15:40:00,76.71,76.77,76.38,76.4,29700.0,75.596,75.6552,75.2708,75.2905,29700.0
2024-12-20 15:45:00,76.4,76.48,76.21,76.21,44480.0,75.2905,75.3694,75.1033,75.1033,44480.0
2024-12-20 15:50:00,76.29,76.44,76.19,76.23,73085.0,75.1821,75.33,75.0836,75.123,73085.0
2024-12-20 15:55:00,76.25,76.54,76.03,76.38,319174.0,75.1427,75.4285,74.9259,75.2708,319174.0
2024-12-23 09:30:00,75.56,75.78,74.9,75.12,72837.0,74.4627,74.6795,73.8123,74.0291,72837.0
2024-12-23 09:35:00,75.12,75.22,74.56,74.69,38630.0,74.0291,74.1277,73.4773,73.6054,38630.0
2024-12-23 09:40:00,74.6,74.66,73.93,74.03,52557.0,73.5167,73.5758,72.8564,72.955,52557.0
2024-12-23 09:45:00,74.02,74.39,73.88,74.22,141597.0,72.9451,73.3097,72.8071,73.1422,141597.0
2024-12-23 09:50:00,74.22,74.49,74.0,74.36,61437.0,73.1422,73.4083,72.9254,73.2802,61437.0
2024-12-23 09:55:00,74.36,74.84,74.25,74.84,31960.0,73.2802,73.7532,73.1718,73.7532,31960.0
2024-12-23 10:00:00,74.25,74.89,74.24,74.72,23947.0,73.1718,73.8025,73.1619,73.6349,23947.0
2024-12-23 10:05:00,74.75,74.98,74.25,74.85,44904.0,73.6645,73.8912,73.1718,73.7631,44904.0
2024-12-23 10:10:00,74.25,74.85,74.25,74.62,31294.0,73.1718,73.7631,73.1718,73.5364,31294.0
2024-12-23 10:15:00,74.67,74.68,74.25,74.42,32359.0,73.5857,73.5955,73.1718,73.3393,32359.0
2024-12-23 10:20:00,74.4,74.5,74.16,74.25,32552.0,73.3196,73.4181,73.0831,73.1718,32552.0
2024-12-23 10:25:00,74.33,74.52,74.21,74.48,24867.0,73.2506,73.4378,73.1323,73.3984,24867.0
2024-12-23 10:30:00,74.48,74.56,74.31,74.36,14123.0,73.3984,73.4773,73.2309,73.2802,14123.0
2024-12-23 10:35:00,74.35,74.41,74.13,74.17,12653.0,73.2703,73.3294,73.0535,73.0929,12653.0
2024-12-23 10:40:00,74.18,74.29,74.13,74.2,11298.0,73.1028,73.2112,73.0535,73.1225,11298.0
2024-12-23 10:45:00,74.23,74.28,74.02,74.13,19968.0,73.1521,73.2013,72.9451,73.0535,19968.0
2024-12-23 10:50:00,74.15,74.17,73.96,73.98,26202.0,73.0732,73.0929,72.886,72.9057,26202.0
2024-12-23 10:55:00,73.99,74.11,73.77,73.79,27271.0,72.9155,73.0338,72.6987,72.7184,27271.0
2024-12-23 11:00:00,73.78,73.85,73.6,73.78,24302.0,72.7086,72.7776,72.5312,72.7086,24302.0
2024-12-23 11:05:00,73.82,73.96,73.76,73.95,18288.0,72.748,72.886,72.6889,72.8761,18288.0
2024-12-23 11:10:00,73.98,74.13,73.93,74.07,20207.0,72.9057,73.0535,72.8564,72.9944,20207.0
2024-12-23 11:15:00,74.09,74.15,73.99,74.0,22129.0,73.0141,73.0732,72.9155,72.9254,22129.0
2024-12-23 11:20:00,73.99,74.06,73.9,73.94,41781.0,72.9155,72.9845,72.8268,72.8663,41781.0
2024-12-23 11:25:00,73.95,74.11,73.86,73.9,50735.0,72.8761,73.0338,72.7874,72.8268,50735.0
2024-12-23 11:30:00,73.86,73.92,73.68,73.77,19579.0,72.7874,72.8466,72.61,72.6987,19579.0
2024-12-23 11:35:00,73.79,73.83,73.69,73.73,9521.0,72.7184,72.7579,72.6199,72.6593,9521.0
2024-12-23 11:40:00,73.73,74.0,73.6,73.63,40961.0,72.6593,72.9254,72.5312,72.5608,40961.0
2024-12-23 11:45:00,73.64,73.85,73.59,73.79,30839.0,72.5706,72.7776,72.5213,72.7184,30839.0
2024-12-23 11:50:00,73.79,73.84,73.65,73.72,11333.0,72.7184,72.7677,72.5805,72.6495,11333.0
2024-12-23 11:55:00,73.67,73.83,73.6,73.8,48364.0,72.6002,72.7579,72.5312,72.7283,48364.0
2024-12-23 12:00:00,73.81,73.91,73.71,73.79,13708.0,72.7382,72.8367,72.6396,72.7184,13708.0
2024-12-23 12:05:00,73.84,74.01,73.8,74.01,12751.0,72.7677,72.9352,72.7283,72.9352,12751.0
2024-12-23 12:10:00,73.98,74.05,73.87,73.98,20921.0,72.9057,72.9747,72.7973,72.9057,20921.0
2024-12-23 12:15:00,73.98,74.0,73.89,73.9,16389.0,72.9057,72.9254,72.817,72.8268,16389.0
2024-12-23 12:20:00,73.9,73.97,73.45,73.52,124321.0,72.8268,72.8958,72.3834,72.4524,124321.0
2024-12-23 12:25:00,73.56,73.63,73.46,73.59,22152.0,72.4918,72.5608,72.3932,72.5213,22152.0
2024-12-23 12:30:00,73.59,73.7,73.38,73.65,49030.0,72.5213,72.6298,72.3144,72.5805,49030.0
2024-12-23 12:35:00,73.65,73.74,73.57,73.57,20229.0,72.5805,72.6692,72.5016,72.5016,20229.0
2024-12-23 12:40:00,73.56,73.66,73.56,73.65,17285.0,72.4918,72.5903,72.4918,72.5805,17285.0
2024-12-23 12:45:00,73.64,73.84,73.61,73.77,16461.0,72.5706,72.7677,72.5411,72.6987,16461.0
2024-12-23 12:50:00,73.77,73.87,73.7,73.84,17848.0,72.6987,72.7973,72.6298,72.7677,17848.0
2024-12-23 12:55:00,73.8,73.99,73.8,73.92,21572.0,72.7283,72.9155,72.7283,72.8466,21572.0
2024-12-23 13:00:00,73.91,73.96,73.89,73.91,12057.0,72.8367,72.886,72.817,72.8367,12057.0
2024-12-23 13:05:00,73.91,73.93,73.85,73.85,27263.0,72.8367,72.8564,72.7776,72.7776,27263.0
2024-12-23 13:10:00,73.9,73.93,73.86,73.91,17594.0,72.8268,72.8564,72.7874,72.8367,17594.0
2024-12-23 13:15:00,73.92,74.09,73.9,74.09,53143.0,72.8466,73.0141,72.8268,73.0141,53143.0
2024-12-23 13:20:00,74.07,74.26,74.0,74.23,25090.0,72.9944,73.1816,72.9254,73.1521,25090.0
2024-12-23 13:25:00,74.26,74.37,74.22,74.25,13236.0,73.1816,73.29,73.1422,73.1718,13236.0
2024-12-23 13:30:00,74.25,74.25,74.08,74.1,6256.0,73.1718,73.1718,73.0042,73.0239,6256.0
2024-12-23 13:35:00,74.16,74.16,74.05,74.09,12431.0,73.0831,73.0831,72.9747,73.0141,12431.0
2024-12-23 13:40:00,74.09,74.1,73.97,74.0,45636.0,73.0141,73.0239,72.8958,72.9254,45636.0
2024-12-23 13:45:00,73.97,74.03,73.89,73.89,16374.0,72.8958,72.955,72.817,72.817,16374.0
2024-12-23 13:50:00,73.94,74.12,73.91,74.06,32553.0,72.8663,73.0437,72.8367,72.9845,32553.0
2024-12-23 13:55:00,74.13,74.2,74.05,74.09,8997.0,73.0535,73.1225,72.9747,73.0141,8997.0
2024-12-23 14:00:00,74.09,74.1,73.84,73.85,24731.0,73.0141,73.0239,72.7677,72.7776,24731.0
2024-12-23 14:05:00,73.87,74.07,73.85,74.06,25620.0,72.7973,72.9944,72.7776,72.9845,25620.0
2024-12-23 14:10:00,73.97,74.01,73.91,73.92,7755.0,72.8958,72.9352,72.8367,72.8466,7755.0
2024-12-23 14:15:00,73.91,74.08,73.91,73.93,46962.0,72.8367,73.0042,72.8367,72.8564,46962.0
2024-12-23 14:20:00,73.96,74.0,73.8,73.8,34731.0,72.886,72.9254,72.7283,72.7283,34731.0
2024-12-23 14:25:00,73.8,73.87,73.69,73.87,33515.0,72.7283,72.7973,72.6199,72.7973,33515.0
2024-12-23 14:30:00,73.86,73.94,73.85,73.86,39531.0,72.7874,72.8663,72.7776,72.7874,39531.0
2024-12-23 14:35:00,73.86,73.86,73.57,73.61,31331.0,72.7874,72.7874,72.5016,72.5411,31331.0
2024-12-23 14:40:00,73.57,73.87,73.51,73.84,28400.0,72.5016,72.7973,72.4425,72.7677,28400.0
2024-12-23 14:45:00,73.79,73.93,73.75,73.84,17459.0,72.7184,72.8564,72.679,72.7677,17459.0
2024-12-23 14:50:00,73.84,74.06,73.84,74.04,29397.0,72.7677,72.9845,72.7677,72.9648,29397.0
2024-12-23 14:55:00,74.01,74.12,73.96,74.02,62547.0,72.9352,73.0437,72.886,72.9451,62547.0
2024-12-23 15:00:00,74.02,74.29,73.95,74.23,59618.0,72.9451,73.2112,72.8761,73.1521,59618.0
2024-12-23 15:05:00,74.23,74.28,74.07,74.08,29510.0,73.1521,73.2013,72.9944,73.0042,29510.0
2024-12-23 15:10:00,74.13,74.16,74.07,74.08,16755.0,73.0535,73.0831,72.9944,73.0042,16755.0
2024-12-23 15:15:00,74.09,74.13,73.96,73.98,82484.0,73.0141,73.0535,72.886,72.9057,82484.0
2024-12-23 15:20:00,73.98,74.19,73.95,73.99,85165.0,72.9057,73.1126,72.8761,72.9155,85165.0
2024-12-23 15:25:00,74.01,74.36,73.97,74.32,30220.0,72.9352,73.2802,72.8958,73.2407,30220.0
2024-12-23 15:30:00,74.32,74.53,74.32,74.52,47343.0,73.2407,73.4477,73.2407,73.4378,47343.0
2024-12-23 15:35:00,74.52,74.61,74.47,74.55,25306.0,73.4378,73.5265,73.3886,73.4674,25306.0
2024-12-23 15:40:00,74.53,74.54,74.24,74.28,77864.0,73.4477,73.4576,73.1619,73.2013,77864.0
2024-12-23 15:45:00,74.32,74.55,74.27,74.36,74481.0,73.2407,73.4674,73.1915,73.2802,74481.0
2024-12-23 15:50:00,74.38,74.69,74.35,74.58,106807.0,73.2999,73.6054,73.2703,73.497,106807.0
2024-12-23 15:55:00,74.61,74.87,74.59,74.59,325662.0,73.5265,73.7828,73.5068,73.5068,325662.0
2024-12-24 09:30:00,74.5,74.75,74.32,74.64,91350.0,73.4181,73.6645,73.2407,73.5561,91350.0
2024-12-24 09:35:00,74.55,74.63,74.11,74.3,11721.0,73.4674,73.5462,73.0338,73.221,11721.0
2024-12-24 09:40:00,74.24,74.81,74.17,74.55,35907.0,73.1619,73.7236,73.0929,73.4674,35907.0
2024-12-24 09:45:00,74.61,74.64,74.24,74.34,14055.0,73.5265,73.5561,73.1619,73.2605,14055.0
2024-12-24 09:50:00,74.35,74.42,74.22,74.35,11740.0,73.2703,73.3393,73.1422,73.2703,11740.0
2024-12-24 09:55:00,74.36,74.58,74.34,74.37,9991.0,73.2802,73.497,73.2605,73.29,9991.0
2024-12-24 10:00:00,74.4,74.65,74.2,74.2,20386.0,73.3196,73.566,73.1225,73.1225,20386.0
2024-12-24 10:05:00,74.28,74.38,74.19,74.2,19693.0,73.2013,73.2999,73.1126,73.1225,19693.0
2024-12-24 10:10:00,74.22,74.5,74.14,74.4,22793.0,73.1422,73.4181,73.0634,73.3196,22793.0
2024-12-24 10:15:00,74.36,74.65,74.35,74.64,14239.0,73.2802,73.566,73.2703,73.5561,14239.0
2024-12-24 10:20:00,74.64,74.7,74.4,74.42,15752.0,73.5561,73.6152,73.3196,73.3393,15752.0
2024-12-24 10:25:00,74.43,74.59,74.34,74.36,9756.0,73.3491,73.5068,73.2605,73.2802,9756.0
2024-12-24 10:30:00,74.4,74.75,74.32,74.64,26990.0,73.3196,73.6645,73.2407,73.5561,26990.0
2024-12-24 10:35:00,74.68,74.85,74.67,74.82,20046.0,73.5955,73.7631,73.5857,73.7335,20046.0
2024-12-24 10:40:00,74.83,74.94,74.68,74.92,34124.0,73.7433,73.8517,73.5955,73.832,34124.0
2024-12-24 10:45:00,74.92,75.01,74.79,75.0,19303.0,73.832,73.9207,73.7039,73.9109,19303.0
2024-12-24 10:50:00,74.98,74.98,74.79,74.87,13534.0,73.8912,73.8912,73.7039,73.7828,13534.0
2024-12-24 10:55:00,74.87,74.98,74.79,74.98,10362.0,73.7828,73.8912,73.7039,73.8912,10362.0
2024-12-24 11:00:00,74.91,74.96,74.74,74.78,17758.0,73.8222,73.8715,73.6546,73.6941,17758.0
2024-12-24 11:05:00,74.78,74.78,74.56,74.62,21632.0,73.6941,73.6941,73.4773,73.5364,21632.0
2024-12-24 11:10:00,74.6,74.61,74.45,74.48,16050.0,73.5167,73.5265,73.3689,73.3984,16050.0
2024-12-24 11:15:00,74.45,74.52,74.4,74.47,14934.0,73.3689,73.4378,73.3196,73.3886,14934.0
2024-12-24 11:20:00,74.47,74.49,74.4,74.44,5759.0,73.3886,73.4083,73.3196,73.359,5759.0
2024-12-24 11:25:00,74.42,74.44,74.37,74.38,7096.0,73.3393,73.359,73.29,73.2999,7096.0
2024-12-24 11:30:00,74.39,74.53,74.36,74.47,6438.0,73.3097,73.4477,73.2802,73.3886,6438.0
2024-12-24 11:35:00,74.43,74.53,74.42,74.51,9283.0,73.3491,73.4477,73.3393,73.428,9283.0
2024-12-24 11:40:00,74.5,74.55,74.39,74.55,21610.0,73.4181,73.4674,73.3097,73.4674,21610.0
2024-12-24 11:45:00,74.54,74.58,74.45,74.48,18202.0,73.4576,73.497,73.3689,73.3984,18202.0
2024-12-24 11:50:00,74.52,74.54,74.32,74.38,12282.0,73.4378,73.4576,73.2407,73.2999,12282.0
2024-12-24 11:55:00,74.39,74.52,74.37,74.41,15114.0,73.3097,73.4378,73.29,73.3294,15114.0
2024-12-24 12:00:00,74.41,74.44,74.33,74.37,6163.0,73.3294,73.359,73.2506,73.29,6163.0
2024-12-24 12:05:00,74.4,74.44,74.35,74.44,6077.0,73.3196,73.359,73.2703,73.359,6077.0
2024-12-24 12:10:00,74.48,74.52,74.43,74.5,6310.0,73.3984,73.4378,73.3491,73.4181,6310.0
2024-12-24 12:15:00,74.5,74.55,74.39,74.42,59626.0,73.4181,73.4674,73.3097,73.3393,59626.0
2024-12-24 12:20:00,74.38,74.54,74.38,74.46,22728.0,73.2999,73.4576,73.2999,73.3787,22728.0
2024-12-24 12:25:00,74.48,74.55,74.45,74.52,12378.0,73.3984,73.4674,73.3689,73.4378,12378.0
2024-12-24 12:30:00,74.53,74.57,74.49,74.5,14001.0,73.4477,73.4871,73.4083,73.4181,14001.0
2024-12-24 12:35:00,74.53,74.7,74.48,74.57,35185.0,73.4477,73.6152,73.3984,73.4871,35185.0
2024-12-24 12:40:00,74.61,74.68,74.58,74.63,36037.0,73.5265,73.5955,73.497,73.5462,36037.0
2024-12-24 12:45:00,74.63,74.67,74.57,74.65,25178.0,73.5462,73.5857,73.4871,73.566,25178.0
2024-12-24 12:50:00,74.69,74.95,74.67,74.74,36423.0,73.6054,73.8616,73.5857,73.6546,36423.0
2024-12-24 12:55:00,74.77,74.81,74.65,74.66,117818.0,73.6842,73.7236,73.566,73.5758,117818.0
2024-12-26 09:30:00,74.75,74.75,74.15,74.51,46478.0,73.6645,73.6645,73.0732,73.428,46478.0
2024-12-26 09:35:00,74.5,74.63,74.3,74.53,25316.0,73.4181,73.5462,73.221,73.4477,25316.0
2024-12-26 09:40:00,74.6,74.7,74.49,74.61,29370.0,73.5167,73.6152,73.4083,73.5265,29370.0
2024-12-26 09:45:00,74.74,75.06,74.67,74.94,59327.0,73.6546,73.97,73.5857,73.8517,59327.0
2024-12-26 09:50:00,74.92,75.08,74.7,74.78,27472.0,73.832,73.9897,73.6152,73.6941,27472.0
2024-12-26 09:55:00,74.81,74.86,74.69,74.85,22151.0,73.7236,73.7729,73.6054,73.7631,22151.0
2024-12-26 10:00:00,74.8,75.2,74.8,74.91,63734.0,73.7138,74.108,73.7138,73.8222,63734.0
2024-12-26 10:05:00,75.03,75.04,74.82,74.95,28084.0,73.9404,73.9503,73.7335,73.8616,28084.0
2024-12-26 10:10:00,74.95,75.12,74.94,75.07,58361.0,73.8616,74.0291,73.8517,73.9799,58361.0
2024-12-26 10:15:00,75.12,75.17,74.94,75.06,63717.0,74.0291,74.0784,73.8517,73.97,63717.0
2024-12-26 10:20:00,75.06,75.2,75.06,75.17,37090.0,73.97,74.108,73.97,74.0784,37090.0
2024-12-26 10:25:00,75.15,75.26,75.1,75.13,30111.0,74.0587,74.1671,74.0094,74.039,30111.0
2024-12-26 10:30:00,75.1,75.18,74.97,75.05,98433.0,74.0094,74.0883,73.8813,73.9601,98433.0
2024-12-26 10:35:00,75.05,75.11,75.02,75.06,64336.0,73.9601,74.0193,73.9306,73.97,64336.0
2024-12-26 10:40:00,75.08,75.23,75.05,75.1,43566.0,73.9897,74.1375,73.9601,74.0094,43566.0
2024-12-26 10:45:00,75.19,75.37,75.11,75.35,55092.0,74.0981,74.2755,74.0193,74.2558,55092.0
2024-12-26 10:50:00,75.35,75.46,75.29,75.32,20776.0,74.2558,74.3642,74.1967,74.2262,20776.0
2024-12-26 10:55:00,75.32,75.41,75.25,75.38,33602.0,74.2262,74.3149,74.1572,74.2854,33602.0
2024-12-26 11:00:00,75.37,75.44,75.32,75.42,25188.0,74.2755,74.3445,74.2262,74.3248,25188.0
2024-12-26 11:05:00,75.42,75.61,75.39,75.61,45986.0,74.3248,74.512,74.2952,74.512,45986.0
2024-12-26 11:10:00,75.61,75.62,75.5,75.54,19037.0,74.512,74.5219,74.4036,74.443,19037.0
2024-12-26 11:15:00,75.54,75.54,75.4,75.44,11321.0,74.443,74.443,74.3051,74.3445,11321.0
2024-12-26 11:20:00,75.4,75.57,75.4,75.51,32430.0,74.3051,74.4726,74.3051,74.4135,32430.0
2024-12-26 11:25:00,75.47,75.53,75.44,75.47,11889.0,74.374,74.4332,74.3445,74.374,11889.0
2024-12-26 11:30:00,75.48,75.54,75.42,75.5,7895.0,74.3839,74.443,74.3248,74.4036,7895.0
2024-12-26 11:35:00,75.5,75.61,75.46,75.55,19795.0,74.4036,74.512,74.3642,74.4529,19795.0
2024-12-26 11:40:00,75.58,75.61,75.53,75.56,18107.0,74.4824,74.512,74.4332,74.4627,18107.0
2024-12-26 11:45:00,75.53,75.6,75.53,75.57,20623.0,74.4332,74.5022,74.4332,74.4726,20623.0
2024-12-26 11:50:00,75.58,75.58,75.44,75.49,13739.0,74.4824,74.4824,74.3445,74.3938,13739.0
2024-12-26 11:55:00,75.5,75.51,75.42,75.44,12874.0,74.4036,74.4135,74.3248,74.3445,12874.0
2024-12-26 12:00:00,75.44,75.52,75.41,75.44,19165.0,74.3445,74.4233,74.3149,74.3445,19165.0
2024-12-26 12:05:00,75.47,75.5,75.42,75.43,17950.0,74.374,74.4036,74.3248,74.3346,17950.0
2024-12-26 12:10:00,75.44,75.57,75.4,75.53,33583.0,74.3445,74.4726,74.3051,74.4332,33583.0
2024-12-26 12:15:00,75.53,75.61,75.49,75.52,19884.0,74.4332,74.512,74.3938,74.4233,19884.0
2024-12-26 12:20:00,75.53,75.57,75.43,75.47,32465.0,74.4332,74.4726,74.3346,74.374,32465.0
2024-12-26 12:25:00,75.49,75.51,75.41,75.45,20585.0,74.3938,74.4135,74.3149,74.3543,20585.0
2024-12-26 12:30:00,75.43,75.55,75.4,75.51,26828.0,74.3346,74.4529,74.3051,74.4135,26828.0
2024-12-26 12:35:00,75.51,75.51,75.42,75.46,15694.0,74.4135,74.4135,74.3248,74.3642,15694.0
2024-12-26 12:40:00,75.46,75.59,75.45,75.57,47986.0,74.3642,74.4923,74.3543,74.4726,47986.0
2024-12-26 12:45:00,75.57,75.59,75.41,75.45,16426.0,74.4726,74.4923,74.3149,74.3543,16426.0
2024-12-26 12:50:00,75.45,75.49,75.4,75.46,31021.0,74.3543,74.3938,74.3051,74.3642,31021.0
2024-12-26 12:55:00,75.48,75.49,75.42,75.47,6131.0,74.3839,74.3938,74.3248,74.374,6131.0
2024-12-26 13:00:00,75.45,75.51,75.45,75.5,16760.0,74.3543,74.4135,74.3543,74.4036,16760.0
2024-12-26 13:05:00,75.48,75.51,75.42,75.46,14572.0,74.3839,74.4135,74.3248,74.3642,14572.0
2024-12-26 13:10:00,75.47,75.51,75.43,75.5,14209.0,74.374,74.4135,74.3346,74.4036,14209.0
2024-12-26 13:15:00,75.48,75.5,75.44,75.46,11153.0,74.3839,74.4036,74.3445,74.3642,11153.0
2024-12-26 13:20:00,75.5,75.51,75.44,75.5,5974.0,74.4036,74.4135,74.3445,74.4036,5974.0
2024-12-26 13:25:00,75.45,75.55,75.44,75.5,20106.0,74.3543,74.4529,74.3445,74.4036,20106.0
2024-12-26 13:30:00,75.52,75.59,75.45,75.45,39256.0,74.4233,74.4923,74.3543,74.3543,39256.0
2024-12-26 13:35:00,75.45,75.55,75.45,75.51,17145.0,74.3543,74.4529,74.3543,74.4135,17145.0
2024-12-26 13:40:00,75.52,75.54,75.4,75.45,34239.0,74.4233,74.443,74.3051,74.3543,34239.0
2024-12-26 13:45:00,75.45,75.67,75.42,75.66,16785.0,74.3543,74.5711,74.3248,74.5613,16785.0
2024-12-26 13:50:00,75.68,75.69,75.58,75.62,14420.0,74.581,74.5909,74.4824,74.5219,14420.0
2024-12-26 13:55:00,75.65,75.68,75.56,75.59,13352.0,74.5514,74.581,74.4627,74.4923,13352.0
2024-12-26 14:00:00,75.56,75.6,75.51,75.6,11892.0,74.4627,74.5022,74.4135,74.5022,11892.0
2024-12-26 14:05:00,75.58,75.6,75.54,75.59,15092.0,74.4824,74.5022,74.443,74.4923,15092.0
2024-12-26 14:10:00,75.58,75.6,75.55,75.56,14808.0,74.4824,74.5022,74.4529,74.4627,14808.0
2024-12-26 14:15:00,75.56,75.65,75.55,75.64,17033.0,74.4627,74.5514,74.4529,74.5416,17033.0
2024-12-26 14:20:00,75.63,75.66,75.6,75.64,22812.0,74.5317,74.5613,74.5022,74.5416,22812.0
2024-12-26 14:25:00,75.64,75.7,75.6,75.64,29215.0,74.5416,74.6007,74.5022,74.5416,29215.0
2024-12-26 14:30:00,75.65,75.66,75.6,75.62,12599.0,74.5514,74.5613,74.5022,74.5219,12599.0
2024-12-26 14:35:00,75.62,75.63,75.55,75.57,32043.0,74.5219,74.5317,74.4529,74.4726,32043.0
2024-12-26 14:40:00,75.58,75.68,75.55,75.61,27199.0,74.4824,74.581,74.4529,74.512,27199.0
2024-12-26 14:45:00,75.63,75.69,75.6,75.62,32741.0,74.5317,74.5909,74.5022,74.5219,32741.0
2024-12-26 14:50:00,75.62,75.67,75.6,75.64,81083.0,74.5219,74.5711,74.5022,74.5416,81083.0
2024-12-26 14:55:00,75.6,75.68,75.6,75.6,21911.0,74.5022,74.581,74.5022,74.5022,21911.0
2024-12-26 15:00:00,75.65,75.65,75.59,75.62,45516.0,74.5514,74.5514,74.4923,74.5219,45516.0
2024-12-26 15:05:00,75.64,75.66,75.6,75.62,36071.0,74.5416,74.5613,74.5022,74.5219,36071.0
2024-12-26 15:10:00,75.6,75.79,75.6,75.77,26646.0,74.5022,74.6894,74.5022,74.6697,26646.0
2024-12-26 15:15:00,75.77,75.82,75.72,75.75,15028.0,74.6697,74.719,74.6204,74.65,15028.0
2024-12-26 15:20:00,75.76,75.78,75.6,75.62,16624.0,74.6598,74.6795,74.5022,74.5219,16624.0
2024-12-26 15:25:00,75.65,75.65,75.6,75.61,17990.0,74.5514,74.5514,74.5022,74.512,17990.0
2024-12-26 15:30:00,75.63,75.69,75.6,75.64,18355.0,74.5317,74.5909,74.5022,74.5416,18355.0
2024-12-26 15:35:00,75.62,75.74,75.62,75.67,22495.0,74.5219,74.6401,74.5219,74.5711,22495.0
2024-12-26 15:40:00,75.67,75.71,75.6,75.64,33156.0,74.5711,74.6106,74.5022,74.5416,33156.0
2024-12-26 15:45:00,75.64,75.67,75.58,75.64,45657.0,74.5416,74.5711,74.4824,74.5416,45657.0
2024-12-26 15:50:00,75.64,75.67,75.55,75.61,89508.0,74.5416,74.5711,74.4529,74.512,89508.0
2024-12-26 15:55:00,75.62,75.7,75.54,75.62,324503.0,74.5219,74.6007,74.443,74.5219,324503.0
2024-12-27 09:30:00,75.39,75.61,75.19,75.42,64999.0,74.2952,74.512,74.0981,74.3248,64999.0
2024-12-27 09:35:00,75.37,75.88,75.32,75.81,49186.0,74.2755,74.7781,74.2262,74.7091,49186.0
2024-12-27 09:40:00,75.82,75.94,75.66,75.76,36191.0,74.719,74.8372,74.5613,74.6598,36191.0
2024-12-27 09:45:00,75.75,75.86,75.7,75.79,19477.0,74.65,74.7584,74.6007,74.6894,19477.0
2024-12-27 09:50:00,75.84,76.1,75.82,75.95,56624.0,74.7387,74.9949,74.719,74.8471,56624.0
2024-12-27 09:55:00,75.99,76.42,75.92,76.35,74799.0,74.8865,75.3103,74.8175,75.2413,74799.0
2024-12-27 10:00:00,76.35,76.41,76.21,76.26,17771.0,75.2413,75.3004,75.1033,75.1526,17771.0
2024-12-27 10:05:00,76.35,76.37,75.89,76.19,80437.0,75.2413,75.261,74.7879,75.0836,80437.0
2024-12-27 10:10:00,76.15,76.2,75.94,76.02,18342.0,75.0442,75.0934,74.8372,74.9161,18342.0
2024-12-27 10:15:00,76.02,76.07,75.91,75.91,22390.0,74.9161,74.9653,74.8077,74.8077,22390.0
2024-12-27 10:20:00,75.96,76.16,75.88,76.12,12269.0,74.8569,75.054,74.7781,75.0146,12269.0
2024-12-27 10:25:00,76.08,76.25,76.08,76.13,28976.0,74.9752,75.1427,74.9752,75.0245,28976.0
2024-12-27 10:30:00,76.17,76.26,76.13,76.21,23094.0,75.0639,75.1526,75.0245,75.1033,23094.0
2024-12-27 10:35:00,76.21,76.4,76.21,76.26,23687.0,75.1033,75.2905,75.1033,75.1526,23687.0
2024-12-27 10:40:00,76.3,76.47,76.27,76.36,25454.0,75.192,75.3595,75.1624,75.2511,25454.0
2024-12-27 10:45:00,76.39,76.52,76.37,76.48,38602.0,75.2807,75.4088,75.261,75.3694,38602.0
2024-12-27 10:50:00,76.46,76.5,76.36,76.42,35011.0,75.3497,75.3891,75.2511,75.3103,35011.0
2024-12-27 10:55:00,76.47,76.52,76.35,76.39,12136.0,75.3595,75.4088,75.2413,75.2807,12136.0
2024-12-27 11:00:00,76.36,76.43,76.22,76.25,9946.0,75.2511,75.3201,75.1132,75.1427,9946.0
2024-12-27 11:05:00,76.25,76.32,76.23,76.25,6563.0,75.1427,75.2117,75.123,75.1427,6563.0
2024-12-27 11:10:00,76.24,76.27,76.13,76.18,9944.0,75.1329,75.1624,75.0245,75.0737,9944.0
2024-12-27 11:15:00,76.17,76.21,76.14,76.14,5052.0,75.0639,75.1033,75.0343,75.0343,5052.0
2024-12-27 11:20:00,76.16,76.35,76.15,76.31,14583.0,75.054,75.2413,75.0442,75.2018,14583.0
2024-12-27 11:25:00,76.31,76.34,76.13,76.19,10541.0,75.2018,75.2314,75.0245,75.0836,10541.0
2024-12-27 11:30:00,76.15,76.2,76.08,76.13,7040.0,75.0442,75.0934,74.9752,75.0245,7040.0
2024-12-27 11:35:00,76.16,76.41,76.1,76.33,26826.0,75.054,75.3004,74.9949,75.2216,26826.0
2024-12-27 11:40:00,76.33,76.36,76.17,76.23,7003.0,75.2216,75.2511,75.0639,75.123,7003.0
2024-12-27 11:45:00,76.2,76.25,76.04,76.09,12455.0,75.0934,75.1427,74.9358,74.985,12455.0
2024-12-27 11:50:00,76.06,76.06,75.8,75.85,26568.0,74.9555,74.9555,74.6993,74.7485,26568.0
2024-12-27 11:55:00,75.85,75.9,75.8,75.84,11063.0,74.7485,74.7978,74.6993,74.7387,11063.0
2024-12-27 12:00:00,75.85,75.96,75.71,75.82,10696.0,74.7485,74.8569,74.6106,74.719,10696.0
2024-12-27 12:05:00,75.83,75.89,75.76,75.89,8467.0,74.7288,74.7879,74.6598,74.7879,8467.0
2024-12-27 12:10:00,75.87,75.89,75.73,75.78,11988.0,74.7682,74.7879,74.6303,74.6795,11988.0
2024-12-27 12:15:00,75.77,75.9,75.71,75.85,12018.0,74.6697,74.7978,74.6106,74.7485,12018.0
2024-12-27 12:20:00,75.83,76.0,75.8,75.8,23505.0,74.7288,74.8964,74.6993,74.6993,23505.0
2024-12-27 12:25:00,75.85,75.95,75.84,75.89,12056.0,74.7485,74.8471,74.7387,74.7879,12056.0
2024-12-27 12:30:00,75.9,75.92,75.8,75.87,8147.0,74.7978,74.8175,74.6993,74.7682,8147.0
2024-12-27 12:35:00,75.87,76.01,75.85,75.95,12063.0,74.7682,74.9062,74.7485,74.8471,12063.0
2024-12-27 12:40:00,75.98,76.02,75.91,75.94,9577.0,74.8766,74.9161,74.8077,74.8372,9577.0
2024-12-27 12:45:00,75.9,75.91,75.78,75.86,5655.0,74.7978,74.8077,74.6795,74.7584,5655.0
2024-12-27 12:50:00,75.86,75.92,75.83,75.91,6930.0,74.7584,74.8175,74.7288,74.8077,6930.0
2024-12-27 12:55:00,75.92,75.93,75.84,75.86,6884.0,74.8175,74.8274,74.7387,74.7584,6884.0
2024-12-27 13:00:00,75.88,75.93,75.85,75.89,12981.0,74.7781,74.8274,74.7485,74.7879,12981.0
2024-12-27 13:05:00,75.89,75.93,75.84,75.86,3870.0,74.7879,74.8274,74.7387,74.7584,3870.0
2024-12-27 13:10:00,75.86,75.97,75.86,75.96,5614.0,74.7584,74.8668,74.7584,74.8569,5614.0
2024-12-27 13:15:00,75.95,75.98,75.88,75.98,6808.0,74.8471,74.8766,74.7781,74.8766,6808.0
2024-12-27 13:20:00,76.0,76.02,75.97,75.99,20988.0,74.8964,74.9161,74.8668,74.8865,20988.0
2024-12-27 13:25:00,76.0,76.03,75.95,75.97,19640.0,74.8964,74.9259,74.8471,74.8668,19640.0
2024-12-27 13:30:00,75.97,75.98,75.9,75.98,5603.0,74.8668,74.8766,74.7978,74.8766,5603.0
2024-12-27 13:35:00,75.94,76.01,75.92,75.99,7007.0,74.8372,74.9062,74.8175,74.8865,7007.0
2024-12-27 13:40:00,75.97,76.02,75.95,75.97,18831.0,74.8668,74.9161,74.8471,74.8668,18831.0
2024-12-27 13:45:00,75.97,75.99,75.85,75.92,5292.0,74.8668,74.8865,74.7485,74.8175,5292.0
2024-12-27 13:50:00,75.92,75.98,75.92,75.95,5584.0,74.8175,74.8766,74.8175,74.8471,5584.0
2024-12-27 13:55:00,75.95,75.98,75.88,75.95,14361.0,74.8471,74.8766,74.7781,74.8471,14361.0
2024-12-27 14:00:00,75.95,75.98,75.86,75.86,8456.0,74.8471,74.8766,74.7584,74.7584,8456.0
2024-12-27 14:05:00,75.87,75.89,75.84,75.88,11575.0,74.7682,74.7879,74.7387,74.7781,11575.0
2024-12-27 14:10:00,75.86,75.88,75.8,75.86,15289.0,74.7584,74.7781,74.6993,74.7584,15289.0
2024-12-27 14:15:00,75.86,76.02,75.84,76.01,5211.0,74.7584,74.9161,74.7387,74.9062,5211.0
2024-12-27 14:20:00,76.0,76.0,75.91,75.95,11344.0,74.8964,74.8964,74.8077,74.8471,11344.0
2024-12-27 14:25:00,75.95,75.96,75.88,75.92,10668.0,74.8471,74.8569,74.7781,74.8175,10668.0
2024-12-27 14:30:00,75.89,75.93,75.88,75.92,5863.0,74.7879,74.8274,74.7781,74.8175,5863.0
2024-12-27 14:35:00,75.93,76.01,75.91,75.97,9234.0,74.8274,74.9062,74.8077,74.8668,9234.0
2024-12-27 14:40:00,75.98,76.02,75.93,76.0,11333.0,74.8766,74.9161,74.8274,74.8964,11333.0
2024-12-27 14:45:00,76.01,76.04,75.96,76.02,7594.0,74.9062,74.9358,74.8569,74.9161,7594.0
2024-12-27 14:50:00,76.02,76.07,75.97,76.07,14630.0,74.9161,74.9653,74.8668,74.9653,14630.0
2024-12-27 14:55:00,76.07,76.13,76.05,76.08,13279.0,74.9653,75.0245,74.9456,74.9752,13279.0
2024-12-27 15:00:00,76.1,76.12,76.03,76.06,12094.0,74.9949,75.0146,74.9259,74.9555,12094.0
2024-12-27 15:05:00,76.08,76.11,75.87,75.99,20306.0,74.9752,75.0048,74.7682,74.8865,20306.0
2024-12-27 15:10:00,75.98,75.99,75.88,75.9,10945.0,74.8766,74.8865,74.7781,74.7978,10945.0
2024-12-27 15:15:00,75.9,75.95,75.87,75.91,11292.0,74.7978,74.8471,74.7682,74.8077,11292.0
2024-12-27 15:20:00,75.92,75.96,75.88,75.94,8818.0,74.8175,74.8569,74.7781,74.8372,8818.0
2024-12-27 15:25:00,75.93,76.0,75.9,76.0,11196.0,74.8274,74.8964,74.7978,74.8964,11196.0
2024-12-27 15:30:00,75.96,76.05,75.93,75.97,36828.0,74.8569,74.9456,74.8274,74.8668,36828.0
2024-12-27 15:35:00,75.99,75.99,75.94,75.96,11320.0,74.8865,74.8865,74.8372,74.8569,11320.0
2024-12-27 15:40:00,75.93,75.96,75.84,75.84,21248.0,74.8274,74.8569,74.7387,74.7387,21248.0
2024-12-27 15:45:00,75.87,75.93,75.82,75.93,29035.0,74.7682,74.8274,74.719,74.8274,29035.0
2024-12-27 15:50:00,75.96,76.16,75.94,76.09,101234.0,74.8569,75.054,74.8372,74.985,101234.0
2024-12-27 15:55:00,76.11,76.11,75.87,75.95,209763.0,75.0048,75.0048,74.7682,74.8471,209763.0
2024-12-30 09:30:00,75.77,75.96,75.3,75.42,66307.0,74.6697,74.8569,74.2065,74.3248,66307.0
2024-12-30 09:35:00,75.5,75.5,75.01,75.06,24161.0,74.4036,74.4036,73.9207,73.97,24161.0
2024-12-30 09:40:00,75.03,75.22,74.76,75.22,24032.0,73.9404,74.1277,73.6744,74.1277,24032.0
2024-12-30 09:45:00,75.05,75.43,75.01,75.05,35078.0,73.9601,74.3346,73.9207,73.9601,35078.0
2024-12-30 09:50:00,75.12,75.56,75.07,75.41,71252.0,74.0291,74.4627,73.9799,74.3149,71252.0
2024-12-30 09:55:00,75.48,75.52,75.13,75.37,23922.0,74.3839,74.4233,74.039,74.2755,23922.0
2024-12-30 10:00:00,75.37,75.63,75.23,75.5,92436.0,74.2755,74.5317,74.1375,74.4036,92436.0
2024-12-30 10:05:00,75.5,75.66,75.35,75.42,46328.0,74.4036,74.5613,74.2558,74.3248,46328.0
2024-12-30 10:10:00,75.44,75.44,75.26,75.36,46111.0,74.3445,74.3445,74.1671,74.2656,46111.0
2024-12-30 10:15:00,75.31,75.38,75.02,75.09,47328.0,74.2164,74.2854,73.9306,73.9996,47328.0
2024-12-30 10:20:00,75.06,75.37,75.04,75.18,40757.0,73.97,74.2755,73.9503,74.0883,40757.0
2024-12-30 10:25:00,75.17,75.33,75.13,75.26,19121.0,74.0784,74.2361,74.039,74.1671,19121.0
2024-12-30 10:30:00,75.3,75.59,75.3,75.52,8778.0,74.2065,74.4923,74.2065,74.4233,8778.0
2024-12-30 10:35:00,75.52,75.55,75.2,75.33,13521.0,74.4233,74.4529,74.108,74.2361,13521.0
2024-12-30 10:40:00,75.29,75.44,75.27,75.41,227705.0,74.1967,74.3445,74.177,74.3149,227705.0
2024-12-30 10:45:00,75.44,75.6,75.27,75.41,99486.0,74.3445,74.5022,74.177,74.3149,99486.0
2024-12-30 10:50:00,75.4,75.45,75.27,75.29,45037.0,74.3051,74.3543,74.177,74.1967,45037.0
2024-12-30 10:55:00,75.3,75.44,75.28,75.42,41000.0,74.2065,74.3445,74.1868,74.3248,41000.0
2024-12-30 11:00:00,75.44,75.44,75.32,75.4,19026.0,74.3445,74.3445,74.2262,74.3051,19026.0
2024-12-30 11:05:00,75.4,75.44,75.33,75.4,20536.0,74.3051,74.3445,74.2361,74.3051,20536.0
2024-12-30 11:10:00,75.38,75.38,75.16,75.21,12790.0,74.2854,74.2854,74.0685,74.1178,12790.0
2024-12-30 11:15:00,75.2,75.3,75.14,75.23,9573.0,74.108,74.2065,74.0488,74.1375,9573.0
2024-12-30 11:20:00,75.25,75.28,75.03,75.07,9864.0,74.1572,74.1868,73.9404,73.9799,9864.0
2024-12-30 11:25:00,75.08,75.14,75.0,75.05,23148.0,73.9897,74.0488,73.9109,73.9601,23148.0
2024-12-30 11:30:00,75.08,75.08,75.01,75.06,9439.0,73.9897,73.9897,73.9207,73.97,9439.0
2024-12-30 11:35:00,75.06,75.16,75.05,75.16,14122.0,73.97,74.0685,73.9601,74.0685,14122.0
2024-12-30 11:40:00,75.17,75.44,75.16,75.41,15531.0,74.0784,74.3445,74.0685,74.3149,15531.0
2024-12-30 11:45:00,75.44,75.44,75.26,75.29,14927.0,74.3445,74.3445,74.1671,74.1967,14927.0
2024-12-30 11:50:00,75.31,75.39,75.27,75.39,11902.0,74.2164,74.2952,74.177,74.2952,11902.0
2024-12-30 11:55:00,75.34,75.39,75.2,75.28,12304.0,74.2459,74.2952,74.108,74.1868,12304.0
2024-12-30 12:00:00,75.25,75.3,75.2,75.28,12456.0,74.1572,74.2065,74.108,74.1868,12456.0
2024-12-30 12:05:00,75.3,75.46,75.3,75.39,41678.0,74.2065,74.3642,74.2065,74.2952,41678.0
2024-12-30 12:10:00,75.41,75.49,75.39,75.47,26504.0,74.3149,74.3938,74.2952,74.374,26504.0
2024-12-30 12:15:00,75.48,75.5,75.44,75.48,22854.0,74.3839,74.4036,74.3445,74.3839,22854.0
2024-12-30 12:20:00,75.49,75.65,75.38,75.58,142845.0,74.3938,74.5514,74.2854,74.4824,142845.0
2024-12-30 12:25:00,75.58,75.62,75.34,75.47,15045.0,74.4824,74.5219,74.2459,74.374,15045.0
2024-12-30 12:30:00,75.35,75.56,75.35,75.52,6951.0,74.2558,74.4627,74.2558,74.4233,6951.0
2024-12-30 12:35:00,75.54,75.72,75.53,75.7,18133.0,74.443,74.6204,74.4332,74.6007,18133.0
2024-12-30 12:40:00,75.71,75.72,75.54,75.57,39282.0,74.6106,74.6204,74.443,74.4726,39282.0
2024-12-30 12:45:00,75.55,75.63,75.5,75.63,11166.0,74.4529,74.5317,74.4036,74.5317,11166.0
2024-12-30 12:50:00,75.61,75.62,75.41,75.41,7458.0,74.512,74.5219,74.3149,74.3149,7458.0
2024-12-30 12:55:00,75.45,75.52,75.36,75.45,8532.0,74.3543,74.4233,74.2656,74.3543,8532.0
2024-12-30 13:00:00,75.46,75.51,75.38,75.45,14044.0,74.3642,74.4135,74.2854,74.3543,14044.0
2024-12-30 13:05:00,75.51,75.51,75.32,75.36,14213.0,74.4135,74.4135,74.2262,74.2656,14213.0
2024-12-30 13:10:00,75.37,75.55,75.35,75.4,46698.0,74.2755,74.4529,74.2558,74.3051,46698.0
2024-12-30 13:15:00,75.4,75.41,75.22,75.28,20257.0,74.3051,74.3149,74.1277,74.1868,20257.0
2024-12-30 13:20:00,75.32,75.38,75.3,75.32,11762.0,74.2262,74.2854,74.2065,74.2262,11762.0
2024-12-30 13:25:00,75.32,75.38,75.3,75.34,17333.0,74.2262,74.2854,74.2065,74.2459,17333.0
2024-12-30 13:30:00,75.31,75.47,75.3,75.38,17629.0,74.2164,74.374,74.2065,74.2854,17629.0
2024-12-30 13:35:00,75.37,75.41,75.3,75.3,45237.0,74.2755,74.3149,74.2065,74.2065,45237.0
2024-12-30 13:40:00,75.33,75.36,75.29,75.34,13669.0,74.2361,74.2656,74.1967,74.2459,13669.0
2024-12-30 13:45:00,75.34,75.39,75.32,75.35,11529.0,74.2459,74.2952,74.2262,74.2558,11529.0
2024-12-30 13:50:00,75.34,75.44,75.33,75.41,25921.0,74.2459,74.3445,74.2361,74.3149,25921.0
2024-12-30 13:55:00,75.41,75.46,75.33,75.33,11504.0,74.3149,74.3642,74.2361,74.2361,11504.0
2024-12-30 14:00:00,75.37,75.51,75.36,75.46,21512.0,74.2755,74.4135,74.2656,74.3642,21512.0
2024-12-30 14:05:00,75.48,75.5,75.34,75.4,19690.0,74.3839,74.4036,74.2459,74.3051,19690.0
2024-12-30 14:10:00,75.44,75.44,75.32,75.34,12635.0,74.3445,74.3445,74.2262,74.2459,12635.0
2024-12-30 14:15:00,75.34,75.38,75.3,75.34,20136.0,74.2459,74.2854,74.2065,74.2459,20136.0
2024-12-30 14:20:00,75.33,75.33,75.2,75.27,20140.0,74.2361,74.2361,74.108,74.177,20140.0
2024-12-30 14:25:00,75.28,75.42,75.28,75.41,7053.0,74.1868,74.3248,74.1868,74.3149,7053.0
2024-12-30 14:30:00,75.38,75.43,75.38,75.39,5583.0,74.2854,74.3346,74.2854,74.2952,5583.0
2024-12-30 14:35:00,75.39,75.47,75.36,75.45,9220.0,74.2952,74.374,74.2656,74.3543,9220.0
2024-12-30 14:40:00,75.48,75.64,75.38,75.64,279261.0,74.3839,74.5416,74.2854,74.5416,279261.0
2024-12-30 14:45:00,75.62,75.9,75.61,75.88,86963.0,74.5219,74.7978,74.512,74.7781,86963.0
2024-12-30 14:50:00,75.85,75.95,75.8,75.92,17779.0,74.7485,74.8471,74.6993,74.8175,17779.0
2024-12-30 14:55:00,75.9,75.99,75.89,75.94,11362.0,74.7978,74.8865,74.7879,74.8372,11362.0
2024-12-30 15:00:00,75.92,76.0,75.9,75.94,20934.0,74.8175,74.8964,74.7978,74.8372,20934.0
2024-12-30 15:05:00,75.94,76.09,75.93,76.05,14896.0,74.8372,74.985,74.8274,74.9456,14896.0
2024-12-30 15:10:00,76.06,76.07,75.9,76.04,24510.0,74.9555,74.9653,74.7978,74.9358,24510.0
2024-12-30 15:15:00,76.05,76.16,76.02,76.1,23829.0,74.9456,75.054,74.9161,74.9949,23829.0
2024-12-30 15:20:00,76.13,76.24,76.11,76.2,22843.0,75.0245,75.1329,75.0048,75.0934,22843.0
2024-12-30 15:25:00,76.2,76.2,75.92,75.93,37951.0,75.0934,75.0934,74.8175,74.8274,37951.0
2024-12-30 15:30:00,75.95,76.06,75.85,75.9,17113.0,74.8471,74.9555,74.7485,74.7978,17113.0
2024-12-30 15:35:00,75.91,75.99,75.86,75.97,18150.0,74.8077,74.8865,74.7584,74.8668,18150.0
2024-12-30 15:40:00,75.99,76.04,75.95,76.0,38938.0,74.8865,74.9358,74.8471,74.8964,38938.0
2024-12-30 15:45:00,75.98,76.01,75.82,75.91,81063.0,74.8766,74.9062,74.719,74.8077,81063.0
2024-12-30 15:50:00,75.89,76.04,75.83,75.85,35581.0,74.7879,74.9358,74.7288,74.7485,35581.0
2024-12-30 15:55:00,75.87,75.87,75.61,75.69,207574.0,74.7682,74.7682,74.512,74.5909,207574.0
2024-12-31 09:30:00,75.69,76.13,75.49,76.12,66046.0,74.5909,75.0245,74.3938,75.0146,66046.0
2024-12-31 09:35:00,76.0,76.2,75.9,75.91,53078.0,74.8964,75.0934,74.7978,74.8077,53078.0
2024-12-31 09:40:00,75.9,76.08,75.82,76.03,26012.0,74.7978,74.9752,74.719,74.9259,26012.0
2024-12-31 09:45:00,75.97,75.98,75.72,75.75,18531.0,74.8668,74.8766,74.6204,74.65,18531.0
2024-12-31 09:50:00,75.75,75.91,75.68,75.85,12736.0,74.65,74.8077,74.581,74.7485,12736.0
2024-12-31 09:55:00,75.87,76.23,75.87,76.03,45974.0,74.7682,75.123,74.7682,74.9259,45974.0
2024-12-31 10:00:00,76.16,76.2,76.07,76.12,7038.0,75.054,75.0934,74.9653,75.0146,7038.0
2024-12-31 10:05:00,76.17,76.2,76.01,76.07,13941.0,75.0639,75.0934,74.9062,74.9653,13941.0
2024-12-31 10:10:00,76.06,76.18,76.02,76.12,18240.0,74.9555,75.0737,74.9161,75.0146,18240.0
2024-12-31 10:15:00,76.11,76.33,76.08,76.2,41761.0,75.0048,75.2216,74.9752,75.0934,41761.0
2024-12-31 10:20:00,76.17,76.18,76.02,76.07,5217.0,75.0639,75.0737,74.9161,74.9653,5217.0
2024-12-31 10:25:00,76.03,76.07,75.87,75.9,16397.0,74.9259,74.9653,74.7682,74.7978,16397.0
2024-12-31 10:30:00,75.91,76.03,75.76,75.76,18756.0,74.8077,74.9259,74.6598,74.6598,18756.0
2024-12-31 10:35:00,75.81,76.05,75.8,76.02,29259.0,74.7091,74.9456,74.6993,74.9161,29259.0
2024-12-31 10:40:00,76.03,76.03,75.91,75.98,7941.0,74.9259,74.9259,74.8077,74.8766,7941.0
2024-12-31 10:45:00,75.95,76.16,75.87,76.16,18631.0,74.8471,75.054,74.7682,75.054,18631.0
2024-12-31 10:50:00,76.15,76.3,76.11,76.17,45641.0,75.0442,75.192,75.0048,75.0639,45641.0
2024-12-31 10:55:00,76.12,76.18,75.99,76.05,14850.0,75.0146,75.0737,74.8865,74.9456,14850.0
2024-12-31 11:00:00,76.05,76.07,75.88,75.92,11848.0,74.9456,74.9653,74.7781,74.8175,11848.0
2024-12-31 11:05:00,75.9,75.93,75.79,75.93,18465.0,74.7978,74.8274,74.6894,74.8274,18465.0
2024-12-31 11:10:00,75.93,75.93,75.67,75.72,14858.0,74.8274,74.8274,74.5711,74.6204,14858.0
2024-12-31 11:15:00,75.73,75.73,75.18,75.19,115428.0,74.6303,74.6303,74.0883,74.0981,115428.0
2024-12-31 11:20:00,75.19,75.33,75.18,75.26,18753.0,74.0981,74.2361,74.0883,74.1671,18753.0
2024-12-31 11:25:00,75.21,75.37,75.2,75.27,11578.0,74.1178,74.2755,74.108,74.177,11578.0
2024-12-31 11:30:00,75.23,75.24,75.01,75.23,54739.0,74.1375,74.1474,73.9207,74.1375,54739.0
2024-12-31 11:35:00,75.25,75.26,75.03,75.12,12965.0,74.1572,74.1671,73.9404,74.0291,12965.0
2024-12-31 11:40:00,75.12,75.15,75.08,75.08,11770.0,74.0291,74.0587,73.9897,73.9897,11770.0
2024-12-31 11:45:00,75.1,75.13,74.97,75.06,25134.0,74.0094,74.039,73.8813,73.97,25134.0
2024-12-31 11:50:00,75.03,75.09,74.92,74.96,9977.0,73.9404,73.9996,73.832,73.8715,9977.0
2024-12-31 11:55:00,74.96,75.07,74.95,75.0,7826.0,73.8715,73.9799,73.8616,73.9109,7826.0
2024-12-31 12:00:00,75.04,75.19,74.98,75.16,18805.0,73.9503,74.0981,73.8912,74.0685,18805.0
2024-12-31 12:05:00,75.16,75.21,75.15,75.21,14905.0,74.0685,74.1178,74.0587,74.1178,14905.0
2024-12-31 12:10:00,75.14,75.21,75.09,75.2,11138.0,74.0488,74.1178,73.9996,74.108,11138.0
2024-12-31 12:15:00,75.2,75.29,75.19,75.28,8823.0,74.108,74.1967,74.0981,74.1868,8823.0
2024-12-31 12:20:00,75.28,75.28,75.02,75.05,10274.0,74.1868,74.1868,73.9306,73.9601,10274.0
2024-12-31 12:25:00,75.12,75.22,75.12,75.21,22081.0,74.0291,74.1277,74.0291,74.1178,22081.0
2024-12-31 12:30:00,75.22,75.23,75.1,75.1,12670.0,74.1277,74.1375,74.0094,74.0094,12670.0
2024-12-31 12:35:00,75.09,75.13,75.07,75.13,21141.0,73.9996,74.039,73.9799,74.039,21141.0
2024-12-31 12:40:00,75.14,75.17,75.09,75.15,12399.0,74.0488,74.0784,73.9996,74.0587,12399.0
2024-12-31 12:45:00,75.15,75.27,75.13,75.21,18407.0,74.0587,74.177,74.039,74.1178,18407.0
2024-12-31 12:50:00,75.19,75.28,75.15,75.23,30160.0,74.0981,74.1868,74.0587,74.1375,30160.0
2024-12-31 12:55:00,75.26,75.35,75.26,75.28,14372.0,74.1671,74.2558,74.1671,74.1868,14372.0
2024-12-31 13:00:00,75.31,75.32,75.13,75.2,22153.0,74.2164,74.2262,74.039,74.108,22153.0
2024-12-31 13:05:00,75.21,75.26,75.17,75.2,25946.0,74.1178,74.1671,74.0784,74.108,25946.0
2024-12-31 13:10:00,75.16,75.23,75.13,75.18,10479.0,74.0685,74.1375,74.039,74.0883,10479.0
2024-12-31 13:15:00,75.18,75.2,75.13,75.16,14281.0,74.0883,74.108,74.039,74.0685,14281.0
2024-12-31 13:20:00,75.14,75.14,74.99,75.02,48167.0,74.0488,74.0488,73.901,73.9306,48167.0
2024-12-31 13:25:00,75.03,75.09,74.99,75.0,16477.0,73.9404,73.9996,73.901,73.9109,16477.0
2024-12-31 13:30:00,75.0,75.14,74.94,75.09,12378.0,73.9109,74.0488,73.8517,73.9996,12378.0
2024-12-31 13:35:00,75.06,75.14,74.99,75.1,10655.0,73.97,74.0488,73.901,74.0094,10655.0
2024-12-31 13:40:00,75.12,75.27,75.11,75.26,20267.0,74.0291,74.177,74.0193,74.1671,20267.0
2024-12-31 13:45:00,75.24,75.35,75.22,75.31,8461.0,74.1474,74.2558,74.1277,74.2164,8461.0
2024-12-31 13:50:00,75.35,75.6,75.34,75.58,16879.0,74.2558,74.5022,74.2459,74.4824,16879.0
2024-12-31 13:55:00,75.59,75.59,75.37,75.39,10139.0,74.4923,74.4923,74.2755,74.2952,10139.0
2024-12-31 14:00:00,75.4,75.4,75.18,75.23,20989.0,74.3051,74.3051,74.0883,74.1375,20989.0
2024-12-31 14:05:00,75.23,75.36,75.23,75.36,11274.0,74.1375,74.2656,74.1375,74.2656,11274.0
2024-12-31 14:10:00,75.33,75.41,75.3,75.31,9581.0,74.2361,74.3149,74.2065,74.2164,9581.0
2024-12-31 14:15:00,75.33,75.34,75.22,75.25,9707.0,74.2361,74.2459,74.1277,74.1572,9707.0
2024-12-31 14:20:00,75.26,75.27,75.16,75.24,15389.0,74.1671,74.177,74.0685,74.1474,15389.0
2024-12-31 14:25:00,75.24,75.3,75.23,75.28,12497.0,74.1474,74.2065,74.1375,74.1868,12497.0
2024-12-31 14:30:00,75.26,75.26,75.17,75.23,7372.0,74.1671,74.1671,74.0784,74.1375,7372.0
2024-12-31 14:35:00,75.24,75.32,75.2,75.29,11427.0,74.1474,74.2262,74.108,74.1967,11427.0
2024-12-31 14:40:00,75.3,75.31,75.03,75.04,30860.0,74.2065,74.2164,73.9404,73.9503,30860.0
2024-12-31 14:45:00,75.08,75.09,74.93,75.07,34422.0,73.9897,73.9996,73.8419,73.9799,34422.0
2024-12-31 14:50:00,75.09,75.19,75.05,75.16,14850.0,73.9996,74.0981,73.9601,74.0685,14850.0
2024-12-31 14:55:00,75.15,75.24,75.13,75.23,25610.0,74.0587,74.1474,74.039,74.1375,25610.0
2024-12-31 15:00:00,75.21,75.32,75.18,75.27,25310.0,74.1178,74.2262,74.0883,74.177,25310.0
2024-12-31 15:05:00,75.28,75.4,75.25,75.35,15292.0,74.1868,74.3051,74.1572,74.2558,15292.0
2024-12-31 15:10:00,75.35,75.41,75.28,75.39,27643.0,74.2558,74.3149,74.1868,74.2952,27643.0
2024-12-31 15:15:00,75.37,75.47,75.31,75.45,38849.0,74.2755,74.374,74.2164,74.3543,38849.0
2024-12-31 15:20:00,75.44,75.46,75.34,75.36,18524.0,74.3445,74.3642,74.2459,74.2656,18524.0
2024-12-31 15:25:00,75.36,75.48,75.35,75.37,26178.0,74.2656,74.3839,74.2558,74.2755,26178.0
2024-12-31 15:30:00,75.38,75.46,75.33,75.37,26536.0,74.2854,74.3642,74.2361,74.2755,26536.0
2024-12-31 15:35:00,75.37,75.6,75.37,75.46,26641.0,74.2755,74.5022,74.2755,74.3642,26641.0
2024-12-31 15:40:00,75.46,75.5,75.41,75.43,34946.0,74.3642,74.4036,74.3149,74.3346,34946.0
2024-12-31 15:45:00,75.44,75.53,75.36,75.53,32264.0,74.3445,74.4332,74.2656,74.4332,32264.0
2024-12-31 15:50:00,75.54,75.72,75.52,75.72,73726.0,74.443,74.6204,74.4233,74.6204,73726.0
2024-12-31 15:55:00,75.7,75.82,75.58,75.81,266166.0,74.6007,74.719,74.4824,74.7091,266166.0
2025-01-02 09:30:00,76.3,77.0,76.28,76.74,65702.0,75.192,75.8818,75.1723,75.6256,65702.0
2025-01-02 09:35:00,76.7,77.22,76.64,76.92,17680.0,75.5862,76.0986,75.5271,75.803,17680.0
2025-01-02 09:40:00,77.0,77.47,76.87,77.34,18573.0,75.8818,76.345,75.7537,76.2169,18573.0
2025-01-02 09:45:00,77.41,77.95,77.28,77.82,46891.0,76.2859,76.818,76.1578,76.6899,46891.0
2025-01-02 09:50:00,77.82,78.04,77.56,77.64,31229.0,76.6899,76.9067,76.4337,76.5125,31229.0
2025-01-02 09:55:00,77.64,77.67,77.33,77.51,32631.0,76.5125,76.5421,76.207,76.3844,32631.0
2025-01-02 10:00:00,77.59,77.8,77.52,77.65,20759.0,76.4633,76.6702,76.3943,76.5224,20759.0
2025-01-02 10:05:00,77.66,77.78,77.41,77.7,17513.0,76.5322,76.6505,76.2859,76.5717,17513.0
2025-01-02 10:10:00,77.72,77.75,77.35,77.41,12785.0,76.5914,76.6209,76.2267,76.2859,12785.0
2025-01-02 10:15:00,77.42,77.5,77.07,77.07,19163.0,76.2957,76.3746,75.9508,75.9508,19163.0
2025-01-02 10:20:00,77.05,77.19,76.85,76.93,17610.0,75.9311,76.0691,75.734,75.8128,17610.0
2025-01-02 10:25:00,76.93,77.0,76.83,77.0,10020.0,75.8128,75.8818,75.7143,75.8818,10020.0
2025-01-02 10:30:00,77.02,77.03,76.92,76.98,11100.0,75.9015,75.9114,75.803,75.8621,11100.0
2025-01-02 10:35:00,76.98,77.03,76.92,76.99,8133.0,75.8621,75.9114,75.803,75.872,8133.0
2025-01-02 10:40:00,76.99,77.24,76.96,77.13,14762.0,75.872,76.1183,75.8424,76.0099,14762.0
2025-01-02 10:45:00,77.19,77.35,77.19,77.33,19409.0,76.0691,76.2267,76.0691,76.207,19409.0
2025-01-02 10:50:00,77.33,77.43,77.3,77.41,17594.0,76.207,76.3056,76.1775,76.2859,17594.0
2025-01-02 10:55:00,77.45,77.47,77.25,77.31,11373.0,76.3253,76.345,76.1282,76.1873,11373.0
2025-01-02 11:00:00,77.28,77.36,77.09,77.14,10492.0,76.1578,76.2366,75.9705,76.0198,10492.0
2025-01-02 11:05:00,77.15,77.16,76.95,77.02,12224.0,76.0297,76.0395,75.8326,75.9015,12224.0
2025-01-02 11:10:00,76.96,77.02,76.82,76.82,16271.0,75.8424,75.9015,75.7044,75.7044,16271.0
2025-01-02 11:15:00,76.81,76.97,76.81,76.95,5226.0,75.6946,75.8523,75.6946,75.8326,5226.0
2025-01-02 11:20:00,76.95,76.95,76.63,76.65,9034.0,75.8326,75.8326,75.5172,75.5369,9034.0
2025-01-02 11:25:00,76.7,76.79,76.59,76.67,15748.0,75.5862,75.6749,75.4778,75.5566,15748.0
2025-01-02 11:30:00,76.7,76.74,76.62,76.74,5527.0,75.5862,75.6256,75.5073,75.6256,5527.0
2025-01-02 11:35:00,76.77,76.82,76.66,76.8,7818.0,75.6552,75.7044,75.5468,75.6847,7818.0
2025-01-02 11:40:00,76.8,76.87,76.57,76.57,8609.0,75.6847,75.7537,75.4581,75.4581,8609.0
2025-01-02 11:45:00,76.55,76.56,76.33,76.39,5687.0,75.4384,75.4482,75.2216,75.2807,5687.0
2025-01-02 11:50:00,76.36,76.42,76.26,76.38,20169.0,75.2511,75.3103,75.1526,75.2708,20169.0
2025-01-02 11:55:00,76.4,76.47,76.25,76.25,10784.0,75.2905,75.3595,75.1427,75.1427,10784.0
2025-01-02 12:00:00,76.25,76.4,76.25,76.32,9009.0,75.1427,75.2905,75.1427,75.2117,9009.0
2025-01-02 12:05:00,76.29,76.39,76.18,76.28,7286.0,75.1821,75.2807,75.0737,75.1723,7286.0
2025-01-02 12:10:00,76.31,76.44,76.31,76.38,7006.0,75.2018,75.33,75.2018,75.2708,7006.0
2025-01-02 12:15:00,76.41,76.45,76.33,76.34,13486.0,75.3004,75.3398,75.2216,75.2314,13486.0
2025-01-02 12:20:00,76.34,76.38,76.2,76.21,9297.0,75.2314,75.2708,75.0934,75.1033,9297.0
2025-01-02 12:25:00,76.21,76.28,76.17,76.17,15622.0,75.1033,75.1723,75.0639,75.0639,15622.0
2025-01-02 12:30:00,76.19,76.2,76.03,76.03,9113.0,75.0836,75.0934,74.9259,74.9259,9113.0
2025-01-02 12:35:00,76.03,76.15,76.01,76.06,14344.0,74.9259,75.0442,74.9062,74.9555,14344.0
2025-01-02 12:40:00,76.05,76.07,75.94,75.96,10565.0,74.9456,74.9653,74.8372,74.8569,10565.0
2025-01-02 12:45:00,75.94,75.99,75.9,75.91,10434.0,74.8372,74.8865,74.7978,74.8077,10434.0
2025-01-02 12:50:00,75.93,75.97,75.85,75.86,7129.0,74.8274,74.8668,74.7485,74.7584,7129.0
2025-01-02 12:55:00,75.85,75.98,75.85,75.96,5373.0,74.7485,74.8766,74.7485,74.8569,5373.0
2025-01-02 13:00:00,75.94,75.95,75.8,75.81,6303.0,74.8372,74.8471,74.6993,74.7091,6303.0
2025-01-02 13:05:00,75.82,75.92,75.79,75.85,12915.0,74.719,74.8175,74.6894,74.7485,12915.0
2025-01-02 13:10:00,75.83,75.83,75.71,75.73,8554.0,74.7288,74.7288,74.6106,74.6303,8554.0
2025-01-02 13:15:00,75.72,75.76,75.67,75.74,14480.0,74.6204,74.6598,74.5711,74.6401,14480.0
2025-01-02 13:20:00,75.75,75.83,75.63,75.64,8840.0,74.65,74.7288,74.5317,74.5416,8840.0
2025-01-02 13:25:00,75.64,75.67,75.56,75.67,5668.0,74.5416,74.5711,74.4627,74.5711,5668.0
2025-01-02 13:30:00,75.64,75.67,75.44,75.57,12682.0,74.5416,74.5711,74.3445,74.4726,12682.0
2025-01-02 13:35:00,75.53,75.54,75.45,75.45,6601.0,74.4332,74.443,74.3543,74.3543,6601.0
2025-01-02 13:40:00,75.45,75.65,75.43,75.65,9060.0,74.3543,74.5514,74.3346,74.5514,9060.0
2025-01-02 13:45:00,75.65,75.75,75.41,75.45,29739.0,74.5514,74.65,74.3149,74.3543,29739.0
2025-01-02 13:50:00,75.48,75.54,75.43,75.52,6608.0,74.3839,74.443,74.3346,74.4233,6608.0
2025-01-02 13:55:00,75.53,75.65,75.52,75.62,16288.0,74.4332,74.5514,74.4233,74.5219,16288.0
2025-01-02 14:00:00,75.62,75.69,75.58,75.69,19430.0,74.5219,74.5909,74.4824,74.5909,19430.0
2025-01-02 14:05:00,75.67,75.72,75.49,75.56,13983.0,74.5711,74.6204,74.3938,74.4627,13983.0
2025-01-02 14:10:00,75.56,75.61,75.48,75.5,6302.0,74.4627,74.512,74.3839,74.4036,6302.0
2025-01-02 14:15:00,75.5,75.54,75.45,75.46,23819.0,74.4036,74.443,74.3543,74.3642,23819.0
2025-01-02 14:20:00,75.46,75.55,75.45,75.48,16015.0,74.3642,74.4529,74.3543,74.3839,16015.0
2025-01-02 14:25:00,75.48,75.65,75.45,75.65,12579.0,74.3839,74.5514,74.3543,74.5514,12579.0
2025-01-02 14:30:00,75.64,75.69,75.55,75.69,15000.0,74.5416,74.5909,74.4529,74.5909,15000.0
2025-01-02 14:35:00,75.66,75.69,75.5,75.56,55717.0,74.5613,74.5909,74.4036,74.4627,55717.0
2025-01-02 14:40:00,75.59,75.61,75.51,75.53,9800.0,74.4923,74.512,74.4135,74.4332,9800.0
2025-01-02 14:45:00,75.51,75.54,75.42,75.5,9192.0,74.4135,74.443,74.3248,74.4036,9192.0
2025-01-02 14:50:00,75.5,75.5,75.42,75.47,4847.0,74.4036,74.4036,74.3248,74.374,4847.0
2025-01-02 14:55:00,75.45,75.48,75.33,75.36,14195.0,74.3543,74.3839,74.2361,74.2656,14195.0
2025-01-02 15:00:00,75.36,75.55,75.29,75.53,29959.0,74.2656,74.4529,74.1967,74.4332,29959.0
2025-01-02 15:05:00,75.54,75.55,75.41,75.45,25158.0,74.443,74.4529,74.3149,74.3543,25158.0
2025-01-02 15:10:00,75.44,75.58,75.43,75.53,16350.0,74.3445,74.4824,74.3346,74.4332,16350.0
2025-01-02 15:15:00,75.54,75.59,75.5,75.56,10765.0,74.443,74.4923,74.4036,74.4627,10765.0
2025-01-02 15:20:00,75.56,75.58,75.5,75.52,17196.0,74.4627,74.4824,74.4036,74.4233,17196.0
2025-01-02 15:25:00,75.51,75.56,75.46,75.46,11200.0,74.4135,74.4627,74.3642,74.3642,11200.0
2025-01-02 15:30:00,75.48,75.57,75.4,75.47,16563.0,74.3839,74.4726,74.3051,74.374,16563.0
2025-01-02 15:35:00,75.45,75.46,75.35,75.37,14905.0,74.3543,74.3642,74.2558,74.2755,14905.0
2025-01-02 15:40:00,75.39,75.48,75.37,75.48,18828.0,74.2952,74.3839,74.2755,74.3839,18828.0
2025-01-02 15:45:00,75.48,75.53,75.39,75.39,22753.0,74.3839,74.4332,74.2952,74.2952,22753.0
2025-01-02 15:50:00,75.4,75.49,75.28,75.28,74729.0,74.3051,74.3938,74.1868,74.1868,74729.0
2025-01-02 15:55:00,75.28,75.66,75.24,75.59,200146.0,74.1868,74.5613,74.1474,74.4923,200146.0
2025-01-03 09:30:00,75.92,75.92,75.58,75.71,29948.0,74.8175,74.8175,74.4824,74.6106,29948.0
2025-01-03 09:35:00,75.71,75.84,75.4,75.51,23438.0,74.6106,74.7387,74.3051,74.4135,23438.0
2025-01-03 09:40:00,75.56,75.59,75.4,75.45,33561.0,74.4627,74.4923,74.3051,74.3543,33561.0
2025-01-03 09:45:00,75.45,75.45,75.07,75.2,20492.0,74.3543,74.3543,73.9799,74.108,20492.0
2025-01-03 09:50:00,75.2,75.21,74.85,74.91,21049.0,74.108,74.1178,73.7631,73.8222,21049.0
2025-01-03 09:55:00,74.87,74.94,74.8,74.87,11772.0,73.7828,73.8517,73.7138,73.7828,11772.0
2025-01-03 10:00:00,74.85,75.13,74.82,75.13,13180.0,73.7631,74.039,73.7335,74.039,13180.0
2025-01-03 10:05:00,75.16,75.21,74.76,74.77,48552.0,74.0685,74.1178,73.6744,73.6842,48552.0
2025-01-03 10:10:00,74.77,75.01,74.75,74.88,30672.0,73.6842,73.9207,73.6645,73.7926,30672.0
2025-01-03 10:15:00,74.88,74.96,74.82,74.94,19971.0,73.7926,73.8715,73.7335,73.8517,19971.0
2025-01-03 10:20:00,75.0,75.14,74.88,75.11,8956.0,73.9109,74.0488,73.7926,74.0193,8956.0
2025-01-03 10:25:00,75.12,75.19,74.98,75.09,18622.0,74.0291,74.0981,73.8912,73.9996,18622.0
2025-01-03 10:30:00,75.09,75.23,75.08,75.14,6394.0,73.9996,74.1375,73.9897,74.0488,6394.0
2025-01-03 10:35:00,75.16,75.19,74.98,75.05,29771.0,74.0685,74.0981,73.8912,73.9601,29771.0
2025-01-03 10:40:00,75.04,75.05,74.72,74.73,21013.0,73.9503,73.9601,73.6349,73.6448,21013.0
2025-01-03 10:45:00,74.72,74.78,74.64,74.77,23517.0,73.6349,73.6941,73.5561,73.6842,23517.0
2025-01-03 10:50:00,74.75,74.87,74.74,74.83,24325.0,73.6645,73.7828,73.6546,73.7433,24325.0
2025-01-03 10:55:00,74.87,75.08,74.87,75.05,28219.0,73.7828,73.9897,73.7828,73.9601,28219.0
2025-01-03 11:00:00,75.05,75.17,75.02,75.09,28416.0,73.9601,74.0784,73.9306,73.9996,28416.0
2025-01-03 11:05:00,75.08,75.11,75.02,75.05,17934.0,73.9897,74.0193,73.9306,73.9601,17934.0
2025-01-03 11:10:00,75.08,75.09,74.9,75.0,56030.0,73.9897,73.9996,73.8123,73.9109,56030.0
2025-01-03 11:15:00,74.99,75.09,74.98,75.05,24328.0,73.901,73.9996,73.8912,73.9601,24328.0
2025-01-03 11:20:00,75.06,75.12,74.71,74.71,49694.0,73.97,74.0291,73.6251,73.6251,49694.0
2025-01-03 11:25:00,74.76,74.89,74.7,74.84,26187.0,73.6744,73.8025,73.6152,73.7532,26187.0
2025-01-03 11:30:00,74.8,74.94,74.77,74.82,5938.0,73.7138,73.8517,73.6842,73.7335,5938.0
2025-01-03 11:35:00,74.77,74.89,74.74,74.84,12861.0,73.6842,73.8025,73.6546,73.7532,12861.0
2025-01-03 11:40:00,74.82,75.0,74.8,74.96,9952.0,73.7335,73.9109,73.7138,73.8715,9952.0
2025-01-03 11:45:00,74.96,74.99,74.84,74.89,8845.0,73.8715,73.901,73.7532,73.8025,8845.0
2025-01-03 11:50:00,74.89,75.03,74.88,75.03,15139.0,73.8025,73.9404,73.7926,73.9404,15139.0
2025-01-03 11:55:00,75.04,75.06,74.89,74.94,16829.0,73.9503,73.97,73.8025,73.8517,16829.0
2025-01-03 12:00:00,74.93,75.05,74.87,74.99,15032.0,73.8419,73.9601,73.7828,73.901,15032.0
2025-01-03 12:05:00,74.98,75.1,74.98,75.1,15038.0,73.8912,74.0094,73.8912,74.0094,15038.0
2025-01-03 12:10:00,75.1,75.11,74.96,75.08,15298.0,74.0094,74.0193,73.8715,73.9897,15298.0
2025-01-03 12:15:00,75.1,75.1,74.94,75.05,28311.0,74.0094,74.0094,73.8517,73.9601,28311.0
2025-01-03 12:20:00,75.05,75.14,75.01,75.14,14705.0,73.9601,74.0488,73.9207,74.0488,14705.0
2025-01-03 12:25:00,75.12,75.19,75.12,75.12,8228.0,74.0291,74.0981,74.0291,74.0291,8228.0
2025-01-03 12:30:00,75.12,75.15,75.08,75.13,7080.0,74.0291,74.0587,73.9897,74.039,7080.0
2025-01-03 12:35:00,75.11,75.15,74.98,75.13,19858.0,74.0193,74.0587,73.8912,74.039,19858.0
2025-01-03 12:40:00,75.11,75.2,75.1,75.17,14613.0,74.0193,74.108,74.0094,74.0784,14613.0
2025-01-03 12:45:00,75.17,75.24,75.12,75.23,18475.0,74.0784,74.1474,74.0291,74.1375,18475.0
2025-01-03 12:50:00,75.23,75.24,75.1,75.12,9220.0,74.1375,74.1474,74.0094,74.0291,9220.0
2025-01-03 12:55:00,75.1,75.15,75.1,75.13,7345.0,74.0094,74.0587,74.0094,74.039,7345.0
2025-01-03 13:00:00,75.11,75.26,75.09,75.25,8510.0,74.0193,74.1671,73.9996,74.1572,8510.0
2025-01-03 13:05:00,75.22,75.22,75.03,75.04,29988.0,74.1277,74.1277,73.9404,73.9503,29988.0
2025-01-03 13:10:00,75.03,75.08,75.02,75.03,12104.0,73.9404,73.9897,73.9306,73.9404,12104.0
2025-01-03 13:15:00,75.02,75.05,74.96,74.96,9404.0,73.9306,73.9601,73.8715,73.8715,9404.0
2025-01-03 13:20:00,74.99,75.08,74.98,75.05,30896.0,73.901,73.9897,73.8912,73.9601,30896.0
2025-01-03 13:25:00,75.05,75.17,75.03,75.13,50591.0,73.9601,74.0784,73.9404,74.039,50591.0
2025-01-03 13:30:00,75.15,75.15,75.05,75.08,15010.0,74.0587,74.0587,73.9601,73.9897,15010.0
2025-01-03 13:35:00,75.11,75.12,74.92,74.93,11002.0,74.0193,74.0291,73.832,73.8419,11002.0
2025-01-03 13:40:00,74.95,74.99,74.85,74.88,18820.0,73.8616,73.901,73.7631,73.7926,18820.0
2025-01-03 13:45:00,74.85,74.9,74.8,74.8,13570.0,73.7631,73.8123,73.7138,73.7138,13570.0
2025-01-03 13:50:00,74.82,74.85,74.77,74.77,16424.0,73.7335,73.7631,73.6842,73.6842,16424.0
2025-01-03 13:55:00,74.79,74.8,74.67,74.69,11301.0,73.7039,73.7138,73.5857,73.6054,11301.0
2025-01-03 14:00:00,74.69,74.71,74.63,74.71,28522.0,73.6054,73.6251,73.5462,73.6251,28522.0
2025-01-03 14:05:00,74.71,74.71,74.6,74.67,17980.0,73.6251,73.6251,73.5167,73.5857,17980.0
2025-01-03 14:10:00,74.66,74.68,74.57,74.61,11993.0,73.5758,73.5955,73.4871,73.5265,11993.0
2025-01-03 14:15:00,74.6,74.68,74.57,74.64,13815.0,73.5167,73.5955,73.4871,73.5561,13815.0
2025-01-03 14:20:00,74.62,74.78,74.61,74.73,29305.0,73.5364,73.6941,73.5265,73.6448,29305.0
2025-01-03 14:25:00,74.71,74.72,74.61,74.68,7460.0,73.6251,73.6349,73.5265,73.5955,7460.0
2025-01-03 14:30:00,74.65,74.65,74.56,74.65,8964.0,73.566,73.566,73.4773,73.566,8964.0
2025-01-03 14:35:00,74.63,74.79,74.61,74.71,36967.0,73.5462,73.7039,73.5265,73.6251,36967.0
2025-01-03 14:40:00,74.72,74.79,74.68,74.78,14308.0,73.6349,73.7039,73.5955,73.6941,14308.0
2025-01-03 14:45:00,74.78,74.78,74.71,74.74,11552.0,73.6941,73.6941,73.6251,73.6546,11552.0
2025-01-03 14:50:00,74.73,74.77,74.67,74.76,18853.0,73.6448,73.6842,73.5857,73.6744,18853.0
2025-01-03 14:55:00,74.76,74.84,74.73,74.84,14823.0,73.6744,73.7532,73.6448,73.7532,14823.0
2025-01-03 15:00:00,74.84,74.84,74.78,74.83,16573.0,73.7532,73.7532,73.6941,73.7433,16573.0
2025-01-03 15:05:00,74.84,74.84,74.65,74.68,38027.0,73.7532,73.7532,73.566,73.5955,38027.0
2025-01-03 15:10:00,74.67,74.74,74.66,74.73,14291.0,73.5857,73.6546,73.5758,73.6448,14291.0
2025-01-03 15:15:00,74.73,74.83,74.72,74.81,34081.0,73.6448,73.7433,73.6349,73.7236,34081.0
2025-01-03 15:20:00,74.82,74.86,74.79,74.84,15116.0,73.7335,73.7729,73.7039,73.7532,15116.0
2025-01-03 15:25:00,74.83,74.93,74.83,74.92,23923.0,73.7433,73.8419,73.7433,73.832,23923.0
2025-01-03 15:30:00,74.92,74.96,74.87,74.92,42386.0,73.832,73.8715,73.7828,73.832,42386.0
2025-01-03 15:35:00,74.92,74.93,74.76,74.77,20002.0,73.832,73.8419,73.6744,73.6842,20002.0
2025-01-03 15:40:00,74.78,74.83,74.75,74.76,50189.0,73.6941,73.7433,73.6645,73.6744,50189.0
2025-01-03 15:45:00,74.75,74.78,74.56,74.62,51827.0,73.6645,73.6941,73.4773,73.5364,51827.0
2025-01-03 15:50:00,74.6,74.65,74.5,74.52,76074.0,73.5167,73.566,73.4181,73.4378,76074.0
2025-01-03 15:55:00,74.53,74.71,74.45,74.67,313694.0,73.4477,73.6251,73.3689,73.5857,313694.0
2025-01-06 09:30:00,74.92,76.1,74.46,75.88,120070.0,73.832,74.9949,73.3787,74.7781,120070.0
2025-01-06 09:35:00,75.96,76.16,75.73,75.9,46137.0,74.8569,75.054,74.6303,74.7978,46137.0
2025-01-06 09:40:00,75.88,75.98,75.47,75.93,28079.0,74.7781,74.8766,74.374,74.8274,28079.0
2025-01-06 09:45:00,75.93,76.05,75.67,75.83,17763.0,74.8274,74.9456,74.5711,74.7288,17763.0
2025-01-06 09:50:00,75.81,75.82,75.51,75.69,25288.0,74.7091,74.719,74.4135,74.5909,25288.0
2025-01-06 09:55:00,75.73,75.82,75.59,75.6,15878.0,74.6303,74.719,74.4923,74.5022,15878.0
2025-01-06 10:00:00,75.6,75.72,75.33,75.72,25275.0,74.5022,74.6204,74.2361,74.6204,25275.0
2025-01-06 10:05:00,75.69,76.19,75.68,76.15,22668.0,74.5909,75.0836,74.581,75.0442,22668.0
2025-01-06 10:10:00,76.2,76.35,76.03,76.19,38863.0,75.0934,75.2413,74.9259,75.0836,38863.0
2025-01-06 10:15:00,76.13,76.63,76.08,76.55,13809.0,75.0245,75.5172,74.9752,75.4384,13809.0
2025-01-06 10:20:00,76.62,76.7,76.31,76.38,21247.0,75.5073,75.5862,75.2018,75.2708,21247.0
2025-01-06 10:25:00,76.45,76.45,76.2,76.26,18455.0,75.3398,75.3398,75.0934,75.1526,18455.0
2025-01-06 10:30:00,76.22,76.55,76.14,76.45,16247.0,75.1132,75.4384,75.0343,75.3398,16247.0
2025-01-06 10:35:00,76.5,76.65,76.44,76.47,11846.0,75.3891,75.5369,75.33,75.3595,11846.0
2025-01-06 10:40:00,76.51,76.64,76.41,76.54,18127.0,75.3989,75.5271,75.3004,75.4285,18127.0
2025-01-06 10:45:00,76.56,76.57,76.33,76.42,24640.0,75.4482,75.4581,75.2216,75.3103,24640.0
2025-01-06 10:50:00,76.37,76.62,76.33,76.45,44727.0,75.261,75.5073,75.2216,75.3398,44727.0
2025-01-06 10:55:00,76.45,76.51,76.17,76.31,59120.0,75.3398,75.3989,75.0639,75.2018,59120.0
2025-01-06 11:00:00,76.3,76.63,76.3,76.59,108896.0,75.192,75.5172,75.192,75.4778,108896.0
2025-01-06 11:05:00,76.59,76.94,76.48,76.89,24687.0,75.4778,75.8227,75.3694,75.7734,24687.0
2025-01-06 11:10:00,76.89,77.22,76.84,77.15,20538.0,75.7734,76.0986,75.7242,76.0297,20538.0
2025-01-06 11:15:00,77.17,77.35,77.14,77.3,14903.0,76.0494,76.2267,76.0198,76.1775,14903.0
2025-01-06 11:20:00,77.23,77.3,77.04,77.23,18849.0,76.1085,76.1775,75.9212,76.1085,18849.0
2025-01-06 11:25:00,77.23,77.29,77.11,77.23,11625.0,76.1085,76.1676,75.9902,76.1085,11625.0
2025-01-06 11:30:00,77.2,77.45,77.2,77.34,22673.0,76.0789,76.3253,76.0789,76.2169,22673.0
2025-01-06 11:35:00,77.31,77.36,77.16,77.17,14277.0,76.1873,76.2366,76.0395,76.0494,14277.0
2025-01-06 11:40:00,77.22,77.24,76.91,76.99,15958.0,76.0986,76.1183,75.7931,75.872,15958.0
2025-01-06 11:45:00,76.99,77.01,76.87,76.99,11559.0,75.872,75.8917,75.7537,75.872,11559.0
2025-01-06 11:50:00,76.92,77.0,76.88,76.9,4900.0,75.803,75.8818,75.7636,75.7833,4900.0
2025-01-06 11:55:00,76.9,77.08,76.9,77.05,12556.0,75.7833,75.9607,75.7833,75.9311,12556.0
2025-01-06 12:00:00,77.03,77.12,76.93,76.93,7320.0,75.9114,76.0001,75.8128,75.8128,7320.0
2025-01-06 12:05:00,76.95,76.95,76.75,76.75,6848.0,75.8326,75.8326,75.6355,75.6355,6848.0
2025-01-06 12:10:00,76.76,76.78,76.66,76.75,4227.0,75.6453,75.665,75.5468,75.6355,4227.0
2025-01-06 12:15:00,76.7,76.88,76.7,76.84,16589.0,75.5862,75.7636,75.5862,75.7242,16589.0
2025-01-06 12:20:00,76.86,76.96,76.79,76.84,9269.0,75.7439,75.8424,75.6749,75.7242,9269.0
2025-01-06 12:25:00,76.83,76.97,76.8,76.92,16226.0,75.7143,75.8523,75.6847,75.803,16226.0
2025-01-06 12:30:00,76.92,77.07,76.92,77.07,8390.0,75.803,75.9508,75.803,75.9508,8390.0
2025-01-06 12:35:00,77.06,77.2,77.04,77.13,11722.0,75.941,76.0789,75.9212,76.0099,11722.0
2025-01-06 12:40:00,77.11,77.13,76.96,76.97,8685.0,75.9902,76.0099,75.8424,75.8523,8685.0
2025-01-06 12:45:00,76.98,77.04,76.88,76.92,9486.0,75.8621,75.9212,75.7636,75.803,9486.0
2025-01-06 12:50:00,76.92,76.93,76.73,76.82,19808.0,75.803,75.8128,75.6157,75.7044,19808.0
2025-01-06 12:55:00,76.75,76.8,76.72,76.8,5490.0,75.6355,75.6847,75.6059,75.6847,5490.0
2025-01-06 13:00:00,76.81,76.85,76.62,76.71,7572.0,75.6946,75.734,75.5073,75.596,7572.0
2025-01-06 13:05:00,76.69,76.72,76.56,76.56,12797.0,75.5763,75.6059,75.4482,75.4482,12797.0
2025-01-06 13:10:00,76.59,76.8,76.58,76.79,9062.0,75.4778,75.6847,75.4679,75.6749,9062.0
2025-01-06 13:15:00,76.78,76.85,76.73,76.77,5508.0,75.665,75.734,75.6157,75.6552,5508.0
2025-01-06 13:20:00,76.81,76.85,76.66,76.66,10038.0,75.6946,75.734,75.5468,75.5468,10038.0
2025-01-06 13:25:00,76.68,76.83,76.66,76.83,6364.0,75.5665,75.7143,75.5468,75.7143,6364.0
2025-01-06 13:30:00,76.82,76.83,76.68,76.68,7745.0,75.7044,75.7143,75.5665,75.5665,7745.0
2025-01-06 13:35:00,76.72,76.76,76.67,76.69,8732.0,75.6059,75.6453,75.5566,75.5763,8732.0
2025-01-06 13:40:00,76.68,76.75,76.58,76.58,9714.0,75.5665,75.6355,75.4679,75.4679,9714.0
2025-01-06 13:45:00,76.62,76.71,76.53,76.58,11146.0,75.5073,75.596,75.4187,75.4679,11146.0
2025-01-06 13:50:00,76.62,76.8,76.55,76.76,25680.0,75.5073,75.6847,75.4384,75.6453,25680.0
2025-01-06 13:55:00,76.74,76.74,76.62,76.63,13032.0,75.6256,75.6256,75.5073,75.5172,13032.0
2025-01-06 14:00:00,76.65,76.65,76.46,76.46,26264.0,75.5369,75.5369,75.3497,75.3497,26264.0
2025-01-06 14:05:00,76.48,76.54,76.36,76.47,25199.0,75.3694,75.4285,75.2511,75.3595,25199.0
2025-01-06 14:10:00,76.45,76.53,76.43,76.49,28281.0,75.3398,75.4187,75.3201,75.3792,28281.0
2025-01-06 14:15:00,76.49,76.54,76.45,76.45,27627.0,75.3792,75.4285,75.3398,75.3398,27627.0
2025-01-06 14:20:00,76.45,76.51,76.43,76.45,8013.0,75.3398,75.3989,75.3201,75.3398,8013.0
2025-01-06 14:25:00,76.43,76.46,76.32,76.36,9222.0,75.3201,75.3497,75.2117,75.2511,9222.0
2025-01-06 14:30:00,76.35,76.5,76.34,76.38,6445.0,75.2413,75.3891,75.2314,75.2708,6445.0
2025-01-06 14:35:00,76.44,76.44,76.36,76.36,7551.0,75.33,75.33,75.2511,75.2511,7551.0
2025-01-06 14:40:00,76.4,76.47,76.31,76.39,28237.0,75.2905,75.3595,75.2018,75.2807,28237.0
2025-01-06 14:45:00,76.4,76.48,76.36,76.45,12229.0,75.2905,75.3694,75.2511,75.3398,12229.0
2025-01-06 14:50:00,76.41,76.45,76.36,76.43,4549.0,75.3004,75.3398,75.2511,75.3201,4549.0
2025-01-06 14:55:00,76.45,76.45,76.36,76.42,6733.0,75.3398,75.3398,75.2511,75.3103,6733.0
2025-01-06 15:00:00,76.37,76.4,76.23,76.28,17401.0,75.261,75.2905,75.123,75.1723,17401.0
2025-01-06 15:05:00,76.25,76.27,76.17,76.17,7928.0,75.1427,75.1624,75.0639,75.0639,7928.0
2025-01-06 15:10:00,76.18,76.23,76.13,76.16,6803.0,75.0737,75.123,75.0245,75.054,6803.0
2025-01-06 15:15:00,76.1,76.13,75.94,75.98,26466.0,74.9949,75.0245,74.8372,74.8766,26466.0
2025-01-06 15:20:00,75.99,75.99,75.9,75.91,55803.0,74.8865,74.8865,74.7978,74.8077,55803.0
2025-01-06 15:25:00,75.89,75.94,75.79,75.94,32527.0,74.7879,74.8372,74.6894,74.8372,32527.0
2025-01-06 15:30:00,75.91,75.95,75.82,75.87,59823.0,74.8077,74.8471,74.719,74.7682,59823.0
2025-01-06 15:35:00,75.92,76.07,75.88,75.95,46883.0,74.8175,74.9653,74.7781,74.8471,46883.0
2025-01-06 15:40:00,75.98,76.01,75.83,75.84,14424.0,74.8766,74.9062,74.7288,74.7387,14424.0
2025-01-06 15:45:00,75.84,75.88,75.71,75.87,26561.0,74.7387,74.7781,74.6106,74.7682,26561.0
2025-01-06 15:50:00,75.87,75.9,75.76,75.79,36213.0,74.7682,74.7978,74.6598,74.6894,36213.0
2025-01-06 15:55:00,75.79,75.94,75.75,75.84,212402.0,74.6894,74.8372,74.65,74.7387,212402.0
2025-01-07 09:30:00,75.65,76.41,75.65,76.38,42802.0,75.1445,75.8994,75.1445,75.8696,42802.0
2025-01-07 09:35:00,76.4,77.76,76.4,77.73,45207.0,75.8895,77.2404,75.8895,77.2106,45207.0
2025-01-07 09:40:00,77.66,77.76,77.33,77.48,39083.0,77.141,77.2404,76.8132,76.9622,39083.0
2025-01-07 09:45:00,77.53,78.0,77.4,77.88,46000.0,77.0119,77.4788,76.8828,77.3596,46000.0
2025-01-07 09:50:00,77.95,77.95,77.17,77.22,38564.0,77.4291,77.4291,76.6543,76.704,38564.0
2025-01-07 09:55:00,77.15,77.31,77.01,77.09,39390.0,76.6344,76.7934,76.4954,76.5748,39390.0
2025-01-07 10:00:00,77.04,77.04,76.38,76.46,18554.0,76.5252,76.5252,75.8696,75.9491,18554.0
2025-01-07 10:05:00,76.46,76.51,76.04,76.07,13915.0,75.9491,75.9987,75.5319,75.5617,13915.0
2025-01-07 10:10:00,76.14,76.19,75.96,76.09,10230.0,75.6312,75.6809,75.4524,75.5815,10230.0
2025-01-07 10:15:00,76.09,76.12,75.48,75.65,19318.0,75.5815,75.6113,74.9756,75.1445,19318.0
2025-01-07 10:20:00,75.62,75.76,75.55,75.7,13223.0,75.1147,75.2537,75.0451,75.1941,13223.0
2025-01-07 10:25:00,75.74,75.88,75.68,75.84,10052.0,75.2339,75.3729,75.1743,75.3332,10052.0
2025-01-07 10:30:00,75.91,76.0,75.78,75.83,8356.0,75.4027,75.4921,75.2736,75.3233,8356.0
2025-01-07 10:35:00,75.86,75.95,75.57,75.65,14530.0,75.3531,75.4425,75.065,75.1445,14530.0
2025-01-07 10:40:00,75.59,75.67,75.45,75.62,18930.0,75.0849,75.1643,74.9458,75.1147,18930.0
2025-01-07 10:45:00,75.63,75.63,75.35,75.42,15656.0,75.1246,75.1246,74.8465,74.916,15656.0
2025-01-07 10:50:00,75.46,75.56,75.45,75.53,9388.0,74.9557,75.0551,74.9458,75.0253,9388.0
2025-01-07 10:55:00,75.51,75.85,75.5,75.7,9513.0,75.0054,75.3431,74.9955,75.1941,9513.0
2025-01-07 11:00:00,75.79,75.92,75.76,75.92,5833.0,75.2835,75.4127,75.2537,75.4127,5833.0
2025-01-07 11:05:00,75.97,75.98,75.86,75.95,25548.0,75.4623,75.4723,75.3531,75.4425,25548.0
2025-01-07 11:10:00,75.95,76.03,75.3,75.34,34508.0,75.4425,75.5219,74.7968,74.8365,34508.0
2025-01-07 11:15:00,75.33,75.35,75.2,75.35,13688.0,74.8266,74.8465,74.6975,74.8465,13688.0
2025-01-07 11:20:00,75.4,75.47,75.11,75.13,17848.0,74.8961,74.9657,74.6081,74.6279,17848.0
2025-01-07 11:25:00,75.1,75.22,75.09,75.22,5588.0,74.5981,74.7173,74.5882,74.7173,5588.0
2025-01-07 11:30:00,75.22,75.23,74.88,74.91,32457.0,74.7173,74.7273,74.3796,74.4094,32457.0
2025-01-07 11:35:00,74.92,75.22,74.91,75.16,17123.0,74.4193,74.7173,74.4094,74.6577,17123.0
2025-01-07 11:40:00,75.15,75.45,75.14,75.45,24992.0,74.6478,74.9458,74.6379,74.9458,24992.0
2025-01-07 11:45:00,75.4,75.47,75.32,75.41,32025.0,74.8961,74.9657,74.8167,74.9061,32025.0
2025-01-07 11:50:00,75.39,75.42,75.19,75.23,34255.0,74.8862,74.916,74.6875,74.7273,34255.0
2025-01-07 11:55:00,75.25,75.26,74.95,75.02,27560.0,74.7471,74.7571,74.4491,74.5187,27560.0
2025-01-07 12:00:00,75.09,75.24,75.07,75.07,19861.0,74.5882,74.7372,74.5683,74.5683,19861.0
2025-01-07 12:05:00,75.06,75.1,74.93,75.01,15861.0,74.5584,74.5981,74.4293,74.5087,15861.0
2025-01-07 12:10:00,75.02,75.07,74.9,74.95,25658.0,74.5187,74.5683,74.3995,74.4491,25658.0
2025-01-07 12:15:00,74.98,75.11,74.94,75.01,11439.0,74.4789,74.6081,74.4392,74.5087,11439.0
2025-01-07 12:20:00,74.96,75.05,74.81,74.91,17604.0,74.4591,74.5485,74.3101,74.4094,17604.0
2025-01-07 12:25:00,74.86,74.95,74.76,74.95,19617.0,74.3597,74.4491,74.2604,74.4491,19617.0
2025-01-07 12:30:00,74.98,75.05,74.91,74.95,7494.0,74.4789,74.5485,74.4094,74.4491,7494.0
2025-01-07 12:35:00,74.95,74.95,74.85,74.87,4249.0,74.4491,74.4491,74.3498,74.3697,4249.0
2025-01-07 12:40:00,74.9,74.93,74.83,74.86,9547.0,74.3995,74.4293,74.3299,74.3597,9547.0
2025-01-07 12:45:00,74.84,74.97,74.76,74.78,31543.0,74.3399,74.469,74.2604,74.2803,31543.0
2025-01-07 12:50:00,74.75,74.76,74.63,74.7,23932.0,74.2505,74.2604,74.1313,74.2008,23932.0
2025-01-07 12:55:00,74.71,74.77,74.68,74.76,11180.0,74.2107,74.2703,74.1809,74.2604,11180.0
2025-01-07 13:00:00,74.72,74.8,74.69,74.76,22812.0,74.2207,74.3001,74.1909,74.2604,22812.0
2025-01-07 13:05:00,74.79,74.84,74.75,74.8,6095.0,74.2902,74.3399,74.2505,74.3001,6095.0
2025-01-07 13:10:00,74.78,74.83,74.55,74.59,27446.0,74.2803,74.3299,74.0518,74.0916,27446.0
2025-01-07 13:15:00,74.57,74.65,74.54,74.58,17479.0,74.0717,74.1511,74.0419,74.0816,17479.0
2025-01-07 13:20:00,74.55,74.69,74.55,74.57,29978.0,74.0518,74.1909,74.0518,74.0717,29978.0
2025-01-07 13:25:00,74.56,74.73,74.55,74.67,34772.0,74.0618,74.2306,74.0518,74.171,34772.0
2025-01-07 13:30:00,74.69,74.7,74.58,74.58,20545.0,74.1909,74.2008,74.0816,74.0816,20545.0
2025-01-07 13:35:00,74.57,74.63,74.45,74.48,17217.0,74.0717,74.1313,73.9525,73.9823,17217.0
2025-01-07 13:40:00,74.48,74.52,74.44,74.5,16929.0,73.9823,74.022,73.9426,74.0022,16929.0
2025-01-07 13:45:00,74.48,74.59,74.47,74.56,35625.0,73.9823,74.0916,73.9724,74.0618,35625.0
2025-01-07 13:50:00,74.53,74.58,74.41,74.46,51383.0,74.032,74.0816,73.9128,73.9624,51383.0
2025-01-07 13:55:00,74.46,74.69,74.46,74.64,27528.0,73.9624,74.1909,73.9624,74.1412,27528.0
2025-01-07 14:00:00,74.61,74.66,74.53,74.53,54163.0,74.1114,74.1611,74.032,74.032,54163.0
2025-01-07 14:05:00,74.51,74.56,74.47,74.48,15741.0,74.0121,74.0618,73.9724,73.9823,15741.0
2025-01-07 14:10:00,74.47,74.61,74.43,74.55,72987.0,73.9724,74.1114,73.9326,74.0518,72987.0
2025-01-07 14:15:00,74.54,74.62,74.5,74.62,49949.0,74.0419,74.1214,74.0022,74.1214,49949.0
2025-01-07 14:20:00,74.64,74.7,74.61,74.63,11442.0,74.1412,74.2008,74.1114,74.1313,11442.0
2025-01-07 14:25:00,74.63,74.76,74.59,74.72,22025.0,74.1313,74.2604,74.0916,74.2207,22025.0
2025-01-07 14:30:00,74.69,74.76,74.65,74.76,11852.0,74.1909,74.2604,74.1511,74.2604,11852.0
2025-01-07 14:35:00,74.76,74.77,74.62,74.67,63196.0,74.2604,74.2703,74.1214,74.171,63196.0
2025-01-07 14:40:00,74.69,74.72,74.57,74.63,25760.0,74.1909,74.2207,74.0717,74.1313,25760.0
2025-01-07 14:45:00,74.63,74.7,74.59,74.7,12631.0,74.1313,74.2008,74.0916,74.2008,12631.0
2025-01-07 14:50:00,74.68,74.74,74.65,74.72,11690.0,74.1809,74.2405,74.1511,74.2207,11690.0
2025-01-07 14:55:00,74.72,74.72,74.63,74.67,18640.0,74.2207,74.2207,74.1313,74.171,18640.0
2025-01-07 15:00:00,74.67,74.75,74.63,74.72,27092.0,74.171,74.2505,74.1313,74.2207,27092.0
2025-01-07 15:05:00,74.72,74.88,74.7,74.86,22536.0,74.2207,74.3796,74.2008,74.3597,22536.0
2025-01-07 15:10:00,74.88,74.88,74.73,74.84,71394.0,74.3796,74.3796,74.2306,74.3399,71394.0
2025-01-07 15:15:00,74.87,74.94,74.76,74.83,13453.0,74.3697,74.4392,74.2604,74.3299,13453.0
2025-01-07 15:20:00,74.82,74.86,74.69,74.77,35048.0,74.32,74.3597,74.1909,74.2703,35048.0
2025-01-07 15:25:00,74.78,74.88,74.75,74.8,18853.0,74.2803,74.3796,74.2505,74.3001,18853.0
2025-01-07 15:30:00,74.8,74.86,74.76,74.86,74038.0,74.3001,74.3597,74.2604,74.3597,74038.0
2025-01-07 15:35:00,74.82,74.84,74.65,74.74,19959.0,74.32,74.3399,74.1511,74.2405,19959.0
2025-01-07 15:40:00,74.73,74.81,74.47,74.47,31733.0,74.2306,74.3101,73.9724,73.9724,31733.0
2025-01-07 15:45:00,74.45,74.51,74.38,74.48,50878.0,73.9525,74.0121,73.883,73.9823,50878.0
2025-01-07 15:50:00,74.47,74.64,74.39,74.51,105014.0,73.9724,74.1412,73.8929,74.0121,105014.0
2025-01-07 15:55:00,74.51,74.53,74.08,74.16,294086.0,74.0121,74.032,73.585,73.6644,294086.0
2025-01-08 09:30:00,73.79,74.0,72.86,72.89,70895.0,73.2969,73.5055,72.3731,72.4029,70895.0
2025-01-08 09:35:00,72.91,72.91,72.22,72.35,80714.0,72.4228,72.4228,71.7374,71.8665,80714.0
2025-01-08 09:40:00,72.33,72.37,71.88,71.93,112822.0,71.8467,71.8864,71.3997,71.4493,112822.0
2025-01-08 09:45:00,71.93,72.07,71.75,71.86,34552.0,71.4493,71.5884,71.2705,71.3798,34552.0
2025-01-08 09:50:00,71.85,71.89,71.11,71.11,115747.0,71.3699,71.4096,70.6348,70.6348,115747.0
2025-01-08 09:55:00,71.11,71.27,70.89,71.04,124643.0,70.6348,70.7937,70.4163,70.5653,124643.0
2025-01-08 10:00:00,71.03,71.23,70.95,71.15,109782.0,70.5553,70.754,70.4759,70.6745,109782.0
2025-01-08 10:05:00,71.15,71.41,71.07,71.19,124057.0,70.6745,70.9328,70.5951,70.7143,124057.0
2025-01-08 10:10:00,71.11,71.23,70.91,71.14,69085.0,70.6348,70.754,70.4361,70.6646,69085.0
2025-01-08 10:15:00,71.15,71.39,71.04,71.21,93638.0,70.6745,70.9129,70.5653,70.7341,93638.0
2025-01-08 10:20:00,71.21,71.38,71.11,71.35,43113.0,70.7341,70.903,70.6348,70.8732,43113.0
2025-01-08 10:25:00,71.31,71.45,71.12,71.12,88566.0,70.8335,70.9725,70.6447,70.6447,88566.0
2025-01-08 10:30:00,71.12,71.69,71.11,71.58,109964.0,70.6447,71.2109,70.6348,71.1017,109964.0
2025-01-08 10:35:00,71.58,71.62,71.34,71.36,45261.0,71.1017,71.1414,70.8633,70.8831,45261.0
2025-01-08 10:40:00,71.36,71.38,70.95,71.05,52954.0,70.8831,70.903,70.4759,70.5752,52954.0
2025-01-08 10:45:00,71.02,71.14,70.88,70.96,81182.0,70.5454,70.6646,70.4063,70.4858,81182.0
2025-01-08 10:50:00,70.99,71.13,70.91,70.98,41877.0,70.5156,70.6547,70.4361,70.5057,41877.0
2025-01-08 10:55:00,71.0,71.03,70.77,70.81,65213.0,70.5255,70.5553,70.2971,70.3368,65213.0
2025-01-08 11:00:00,70.8,70.8,70.46,70.73,108390.0,70.3269,70.3269,69.9891,70.2573,108390.0
2025-01-08 11:05:00,70.74,70.97,70.7,70.84,52152.0,70.2673,70.4957,70.2275,70.3666,52152.0
2025-01-08 11:10:00,70.84,70.95,70.72,70.9,61745.0,70.3666,70.4759,70.2474,70.4262,61745.0
2025-01-08 11:15:00,70.87,71.04,70.58,70.73,82170.0,70.3964,70.5653,70.1083,70.2573,82170.0
2025-01-08 11:20:00,70.72,70.86,70.68,70.75,20295.0,70.2474,70.3865,70.2077,70.2772,20295.0
2025-01-08 11:25:00,70.72,70.81,70.59,70.77,76376.0,70.2474,70.3368,70.1183,70.2971,76376.0
2025-01-08 11:30:00,70.75,70.79,70.52,70.6,57504.0,70.2772,70.3169,70.0487,70.1282,57504.0
2025-01-08 11:35:00,70.63,70.8,70.62,70.71,59490.0,70.158,70.3269,70.1481,70.2375,59490.0
2025-01-08 11:40:00,70.71,70.75,70.38,70.45,45381.0,70.2375,70.2772,69.9097,69.9792,45381.0
2025-01-08 11:45:00,70.43,70.6,70.36,70.55,59670.0,69.9593,70.1282,69.8898,70.0785,59670.0
2025-01-08 11:50:00,70.55,70.59,70.27,70.29,56007.0,70.0785,70.1183,69.8004,69.8203,56007.0
2025-01-08 11:55:00,70.3,70.47,70.23,70.44,55143.0,69.8302,69.9991,69.7607,69.9693,55143.0
2025-01-08 12:00:00,70.45,70.54,70.16,70.16,42492.0,69.9792,70.0686,69.6912,69.6912,42492.0
2025-01-08 12:05:00,70.18,70.32,70.15,70.28,59453.0,69.711,69.8501,69.6812,69.8104,59453.0
2025-01-08 12:10:00,70.32,70.33,70.18,70.21,22527.0,69.8501,69.86,69.711,69.7408,22527.0
2025-01-08 12:15:00,70.25,70.31,70.18,70.31,31253.0,69.7806,69.8402,69.711,69.8402,31253.0
2025-01-08 12:20:00,70.31,70.31,70.2,70.25,34982.0,69.8402,69.8402,69.7309,69.7806,34982.0
2025-01-08 12:25:00,70.24,70.38,70.21,70.31,206830.0,69.7706,69.9097,69.7408,69.8402,206830.0
2025-01-08 12:30:00,70.33,70.45,70.29,70.36,39871.0,69.86,69.9792,69.8203,69.8898,39871.0
2025-01-08 12:35:00,70.33,70.54,70.32,70.48,25198.0,69.86,70.0686,69.8501,70.009,25198.0
2025-01-08 12:40:00,70.46,70.84,70.45,70.78,33086.0,69.9891,70.3666,69.9792,70.307,33086.0
2025-01-08 12:45:00,70.78,70.8,70.57,70.59,33433.0,70.307,70.3269,70.0984,70.1183,33433.0
2025-01-08 12:50:00,70.57,70.74,70.53,70.69,36372.0,70.0984,70.2673,70.0587,70.2176,36372.0
2025-01-08 12:55:00,70.65,70.82,70.65,70.77,25485.0,70.1779,70.3467,70.1779,70.2971,25485.0
2025-01-08 13:00:00,70.8,70.87,70.75,70.77,27199.0,70.3269,70.3964,70.2772,70.2971,27199.0
2025-01-08 13:05:00,70.77,70.89,70.77,70.83,19952.0,70.2971,70.4163,70.2971,70.3567,19952.0
2025-01-08 13:10:00,70.8,70.8,70.71,70.78,30985.0,70.3269,70.3269,70.2375,70.307,30985.0
2025-01-08 13:15:00,70.79,70.81,70.6,70.63,31371.0,70.3169,70.3368,70.1282,70.158,31371.0
2025-01-08 13:20:00,70.63,71.05,70.63,70.97,77726.0,70.158,70.5752,70.158,70.4957,77726.0
2025-01-08 13:25:00,70.97,71.03,70.79,70.79,56548.0,70.4957,70.5553,70.3169,70.3169,56548.0
2025-01-08 13:30:00,70.79,70.82,70.69,70.77,19576.0,70.3169,70.3467,70.2176,70.2971,19576.0
2025-01-08 13:35:00,70.77,70.83,70.7,70.73,29675.0,70.2971,70.3567,70.2275,70.2573,29675.0
2025-01-08 13:40:00,70.68,70.79,70.66,70.76,17814.0,70.2077,70.3169,70.1878,70.2871,17814.0
2025-01-08 13:45:00,70.76,70.9,70.72,70.78,24303.0,70.2871,70.4262,70.2474,70.307,24303.0
2025-01-08 13:50:00,70.78,70.78,70.6,70.71,10298.0,70.307,70.307,70.1282,70.2375,10298.0
2025-01-08 13:55:00,70.71,70.8,70.64,70.72,15790.0,70.2375,70.3269,70.1679,70.2474,15790.0
2025-01-08 14:00:00,70.75,70.94,70.71,70.92,39871.0,70.2772,70.4659,70.2375,70.4461,39871.0
2025-01-08 14:05:00,70.9,71.02,70.89,70.97,37347.0,70.4262,70.5454,70.4163,70.4957,37347.0
2025-01-08 14:10:00,70.99,71.03,70.92,70.92,28790.0,70.5156,70.5553,70.4461,70.4461,28790.0
2025-01-08 14:15:00,70.92,71.22,70.92,71.16,34885.0,70.4461,70.7441,70.4461,70.6845,34885.0
2025-01-08 14:20:00,71.13,71.29,71.13,71.23,20748.0,70.6547,70.8136,70.6547,70.754,20748.0
2025-01-08 14:25:00,71.24,71.45,71.21,71.42,31500.0,70.7639,70.9725,70.7341,70.9427,31500.0
2025-01-08 14:30:00,71.46,71.52,71.4,71.5,37805.0,70.9825,71.0421,70.9229,71.0222,37805.0
2025-01-08 14:35:00,71.5,71.54,71.47,71.51,13190.0,71.0222,71.0619,70.9924,71.0321,13190.0
2025-01-08 14:40:00,71.52,71.69,71.49,71.67,21095.0,71.0421,71.2109,71.0123,71.1911,21095.0
2025-01-08 14:45:00,71.67,71.75,71.65,71.7,20568.0,71.1911,71.2705,71.1712,71.2209,20568.0
2025-01-08 14:50:00,71.71,71.71,71.59,71.67,23328.0,71.2308,71.2308,71.1116,71.1911,23328.0
2025-01-08 14:55:00,71.67,71.79,71.6,71.77,11906.0,71.1911,71.3103,71.1215,71.2904,11906.0
2025-01-08 15:00:00,71.77,71.8,71.69,71.78,21156.0,71.2904,71.3202,71.2109,71.3003,21156.0
2025-01-08 15:05:00,71.78,71.9,71.77,71.86,26993.0,71.3003,71.4195,71.2904,71.3798,26993.0
2025-01-08 15:10:00,71.83,71.91,71.79,71.79,52863.0,71.35,71.4295,71.3103,71.3103,52863.0
2025-01-08 15:15:00,71.81,71.86,71.67,71.81,18270.0,71.3301,71.3798,71.1911,71.3301,18270.0
2025-01-08 15:20:00,71.81,71.91,71.79,71.85,13501.0,71.3301,71.4295,71.3103,71.3699,13501.0
2025-01-08 15:25:00,71.86,71.95,71.82,71.89,31723.0,71.3798,71.4692,71.3401,71.4096,31723.0
2025-01-08 15:30:00,71.87,71.91,71.71,71.75,28813.0,71.3897,71.4295,71.2308,71.2705,28813.0
2025-01-08 15:35:00,71.77,71.78,71.59,71.63,29581.0,71.2904,71.3003,71.1116,71.1513,29581.0
2025-01-08 15:40:00,71.62,71.66,71.53,71.64,36476.0,71.1414,71.1811,71.052,71.1613,36476.0
2025-01-08 15:45:00,71.64,71.86,71.6,71.8,27421.0,71.1613,71.3798,71.1215,71.3202,27421.0
2025-01-08 15:50:00,71.79,71.95,71.78,71.82,82519.0,71.3103,71.4692,71.3003,71.3401,82519.0
2025-01-08 15:55:00,71.81,71.92,71.55,71.61,294918.0,71.3301,71.4394,71.0719,71.1315,294918.0
2025-01-10 09:30:00,71.19,71.72,71.04,71.42,90806.0,70.7143,71.2407,70.5653,70.9427,90806.0
2025-01-10 09:35:00,71.45,71.57,70.78,70.81,46350.0,70.9725,71.0917,70.307,70.3368,46350.0
2025-01-10 09:40:00,70.81,71.58,70.81,71.56,51525.0,70.3368,71.1017,70.3368,71.0818,51525.0
2025-01-10 09:45:00,71.62,71.68,71.38,71.42,31507.0,71.1414,71.201,70.903,70.9427,31507.0
2025-01-10 09:50:00,71.41,71.74,71.29,71.59,32013.0,70.9328,71.2606,70.8136,71.1116,32013.0
2025-01-10 09:55:00,71.61,71.87,71.56,71.67,21641.0,71.1315,71.3897,71.0818,71.1911,21641.0
2025-01-10 10:00:00,71.74,71.74,71.22,71.58,35251.0,71.2606,71.2606,70.7441,71.1017,35251.0
2025-01-10 10:05:00,71.56,71.74,71.43,71.68,18476.0,71.0818,71.2606,70.9527,71.201,18476.0
2025-01-10 10:10:00,71.69,71.72,71.35,71.35,29846.0,71.2109,71.2407,70.8732,70.8732,29846.0
2025-01-10 10:15:00,71.36,71.56,71.22,71.52,54155.0,70.8831,71.0818,70.7441,71.0421,54155.0
2025-01-10 10:20:00,71.52,71.55,71.38,71.46,44042.0,71.0421,71.0719,70.903,70.9825,44042.0
2025-01-10 10:25:00,71.46,71.57,71.33,71.41,43121.0,70.9825,71.0917,70.8533,70.9328,43121.0
2025-01-10 10:30:00,71.41,71.83,71.37,71.7,19256.0,70.9328,71.35,70.8931,71.2209,19256.0
2025-01-10 10:35:00,71.75,71.77,71.36,71.45,18182.0,71.2705,71.2904,70.8831,70.9725,18182.0
2025-01-10 10:40:00,71.34,71.34,71.11,71.16,12056.0,70.8633,70.8633,70.6348,70.6845,12056.0
2025-01-10 10:45:00,71.15,71.16,70.98,71.04,16980.0,70.6745,70.6845,70.5057,70.5653,16980.0
2025-01-10 10:50:00,71.02,71.21,71.01,71.07,36764.0,70.5454,70.7341,70.5355,70.5951,36764.0
2025-01-10 10:55:00,71.05,71.42,71.04,71.42,26297.0,70.5752,70.9427,70.5653,70.9427,26297.0
2025-01-10 11:00:00,71.34,71.45,71.28,71.39,24733.0,70.8633,70.9725,70.8037,70.9129,24733.0
2025-01-10 11:05:00,71.39,71.45,71.23,71.28,48426.0,70.9129,70.9725,70.754,70.8037,48426.0
2025-01-10 11:10:00,71.32,71.41,71.18,71.35,58576.0,70.8434,70.9328,70.7043,70.8732,58576.0
2025-01-10 11:15:00,71.35,71.37,71.2,71.25,21130.0,70.8732,70.8931,70.7242,70.7739,21130.0
2025-01-10 11:20:00,71.21,71.36,71.13,71.36,44485.0,70.7341,70.8831,70.6547,70.8831,44485.0
2025-01-10 11:25:00,71.35,71.53,71.32,71.43,35313.0,70.8732,71.052,70.8434,70.9527,35313.0
2025-01-10 11:30:00,71.38,71.41,71.07,71.24,27136.0,70.903,70.9328,70.5951,70.7639,27136.0
2025-01-10 11:35:00,71.23,71.32,71.13,71.17,13352.0,70.754,70.8434,70.6547,70.6944,13352.0
2025-01-10 11:40:00,71.14,71.2,71.06,71.16,20693.0,70.6646,70.7242,70.5851,70.6845,20693.0
2025-01-10 11:45:00,71.16,71.21,71.01,71.2,33331.0,70.6845,70.7341,70.5355,70.7242,33331.0
2025-01-10 11:50:00,71.2,71.31,71.13,71.27,39499.0,70.7242,70.8335,70.6547,70.7937,39499.0
2025-01-10 11:55:00,71.25,71.33,71.0,71.04,27439.0,70.7739,70.8533,70.5255,70.5653,27439.0
2025-01-10 12:00:00,71.05,71.09,70.94,70.99,17032.0,70.5752,70.6149,70.4659,70.5156,17032.0
2025-01-10 12:05:00,70.99,71.05,70.92,70.97,20333.0,70.5156,70.5752,70.4461,70.4957,20333.0
2025-01-10 12:10:00,70.97,71.02,70.93,71.0,12248.0,70.4957,70.5454,70.456,70.5255,12248.0
2025-01-10 12:15:00,71.0,71.23,70.99,71.2,20607.0,70.5255,70.754,70.5156,70.7242,20607.0
2025-01-10 12:20:00,71.19,71.33,71.07,71.27,41407.0,70.7143,70.8533,70.5951,70.7937,41407.0
2025-01-10 12:25:00,71.27,71.32,71.2,71.27,11034.0,70.7937,70.8434,70.7242,70.7937,11034.0
2025-01-10 12:30:00,71.31,71.5,71.28,71.48,8366.0,70.8335,71.0222,70.8037,71.0023,8366.0
2025-01-10 12:35:00,71.48,71.49,71.19,71.25,32016.0,71.0023,71.0123,70.7143,70.7739,32016.0
2025-01-10 12:40:00,71.22,71.28,71.1,71.17,33966.0,70.7441,70.8037,70.6249,70.6944,33966.0
2025-01-10 12:45:00,71.22,71.22,71.11,71.17,12015.0,70.7441,70.7441,70.6348,70.6944,12015.0
2025-01-10 12:50:00,71.13,71.18,71.03,71.09,25290.0,70.6547,70.7043,70.5553,70.6149,25290.0
2025-01-10 12:55:00,71.09,71.27,71.09,71.27,39720.0,70.6149,70.7937,70.6149,70.7937,39720.0
2025-01-10 13:00:00,71.25,71.34,71.21,71.24,8798.0,70.7739,70.8633,70.7341,70.7639,8798.0
2025-01-10 13:05:00,71.23,71.32,71.23,71.31,15927.0,70.754,70.8434,70.754,70.8335,15927.0
2025-01-10 13:10:00,71.28,71.56,71.28,71.45,18718.0,70.8037,71.0818,70.8037,70.9725,18718.0
2025-01-10 13:15:00,71.42,71.54,71.42,71.42,21273.0,70.9427,71.0619,70.9427,70.9427,21273.0
2025-01-10 13:20:00,71.41,71.56,71.35,71.49,32537.0,70.9328,71.0818,70.8732,71.0123,32537.0
2025-01-10 13:25:00,71.52,71.6,71.27,71.36,71747.0,71.0421,71.1215,70.7937,70.8831,71747.0
2025-01-10 13:30:00,71.34,71.54,71.22,71.49,25592.0,70.8633,71.0619,70.7441,71.0123,25592.0
2025-01-10 13:35:00,71.51,71.52,71.42,71.43,17517.0,71.0321,71.0421,70.9427,70.9527,17517.0
2025-01-10 13:40:00,71.45,71.73,71.45,71.56,46396.0,70.9725,71.2507,70.9725,71.0818,46396.0
2025-01-10 13:45:00,71.56,71.6,71.45,71.51,31994.0,71.0818,71.1215,70.9725,71.0321,31994.0
2025-01-10 13:50:00,71.56,71.69,71.42,71.42,17386.0,71.0818,71.2109,70.9427,70.9427,17386.0
2025-01-10 13:55:00,71.45,71.51,71.45,71.48,9741.0,70.9725,71.0321,70.9725,71.0023,9741.0
2025-01-10 14:00:00,71.48,71.49,71.38,71.41,35255.0,71.0023,71.0123,70.903,70.9328,35255.0
2025-01-10 14:05:00,71.41,71.46,71.36,71.42,16303.0,70.9328,70.9825,70.8831,70.9427,16303.0
2025-01-10 14:10:00,71.42,71.46,71.39,71.44,17795.0,70.9427,70.9825,70.9129,70.9626,17795.0
2025-01-10 14:15:00,71.44,71.45,71.3,71.3,14695.0,70.9626,70.9725,70.8235,70.8235,14695.0
2025-01-10 14:20:00,71.31,71.35,71.23,71.33,32028.0,70.8335,70.8732,70.754,70.8533,32028.0
2025-01-10 14:25:00,71.33,71.44,71.3,71.4,30026.0,70.8533,70.9626,70.8235,70.9229,30026.0
2025-01-10 14:30:00,71.38,71.43,71.25,71.27,15502.0,70.903,70.9527,70.7739,70.7937,15502.0
2025-01-10 14:35:00,71.28,71.34,71.17,71.2,15785.0,70.8037,70.8633,70.6944,70.7242,15785.0
2025-01-10 14:40:00,71.19,71.22,71.07,71.21,17307.0,70.7143,70.7441,70.5951,70.7341,17307.0
2025-01-10 14:45:00,71.19,71.21,71.07,71.11,20483.0,70.7143,70.7341,70.5951,70.6348,20483.0
2025-01-10 14:50:00,71.12,71.25,71.11,71.12,14959.0,70.6447,70.7739,70.6348,70.6447,14959.0
2025-01-10 14:55:00,71.11,71.17,71.03,71.05,22471.0,70.6348,70.6944,70.5553,70.5752,22471.0
2025-01-10 15:00:00,71.04,71.08,70.93,71.04,33290.0,70.5653,70.605,70.456,70.5653,33290.0
2025-01-10 15:05:00,71.04,71.1,71.02,71.04,34224.0,70.5653,70.6249,70.5454,70.5653,34224.0
2025-01-10 15:10:00,71.06,71.09,70.94,70.95,15208.0,70.5851,70.6149,70.4659,70.4759,15208.0
2025-01-10 15:15:00,70.95,70.99,70.86,70.91,20700.0,70.4759,70.5156,70.3865,70.4361,20700.0
2025-01-10 15:20:00,70.9,71.04,70.89,71.01,38852.0,70.4262,70.5653,70.4163,70.5355,38852.0
2025-01-10 15:25:00,71.01,71.18,70.98,71.16,53466.0,70.5355,70.7043,70.5057,70.6845,53466.0
2025-01-10 15:30:00,71.17,71.17,71.04,71.11,29435.0,70.6944,70.6944,70.5653,70.6348,29435.0
2025-01-10 15:35:00,71.11,71.23,71.06,71.22,21420.0,70.6348,70.754,70.5851,70.7441,21420.0
2025-01-10 15:40:00,71.2,71.38,71.15,71.37,35157.0,70.7242,70.903,70.6745,70.8931,35157.0
2025-01-10 15:45:00,71.37,71.47,71.33,71.41,62336.0,70.8931,70.9924,70.8533,70.9328,62336.0
2025-01-10 15:50:00,71.42,71.51,71.26,71.31,81115.0,70.9427,71.0321,70.7838,70.8335,81115.0
2025-01-10 15:55:00,71.29,71.49,71.28,71.36,204815.0,70.8136,71.0123,70.8037,70.8831,204815.0
2025-01-13 09:30:00,71.56,71.87,71.2,71.5,99316.0,71.0818,71.3897,70.7242,71.0222,99316.0
2025-01-13 09:35:00,71.56,71.89,71.4,71.78,72305.0,71.0818,71.4096,70.9229,71.3003,72305.0
2025-01-13 09:40:00,71.9,72.27,71.78,72.17,48743.0,71.4195,71.7871,71.3003,71.6877,48743.0
2025-01-13 09:45:00,72.21,72.21,71.84,72.12,93630.0,71.7275,71.7275,71.3599,71.6381,93630.0
2025-01-13 09:50:00,72.12,72.12,71.61,71.64,53946.0,71.6381,71.6381,71.1315,71.1613,53946.0
2025-01-13 09:55:00,71.64,72.07,71.6,72.02,75315.0,71.1613,71.5884,71.1215,71.5387,75315.0
2025-01-13 10:00:00,72.07,72.2,71.57,71.64,81554.0,71.5884,71.7175,71.0917,71.1613,81554.0
2025-01-13 10:05:00,71.64,72.0,71.63,71.96,33824.0,71.1613,71.5189,71.1513,71.4791,33824.0
2025-01-13 10:10:00,72.0,72.0,71.66,71.7,44429.0,71.5189,71.5189,71.1811,71.2209,44429.0
2025-01-13 10:15:00,71.73,71.97,71.68,71.77,44167.0,71.2507,71.4891,71.201,71.2904,44167.0
2025-01-13 10:20:00,71.76,71.81,71.32,71.48,24865.0,71.2805,71.3301,70.8434,71.0023,24865.0
2025-01-13 10:25:00,71.41,71.53,71.12,71.13,42895.0,70.9328,71.052,70.6447,70.6547,42895.0
2025-01-13 10:30:00,71.19,71.35,70.93,70.98,31179.0,70.7143,70.8732,70.456,70.5057,31179.0
2025-01-13 10:35:00,70.98,71.07,70.78,70.86,39731.0,70.5057,70.5951,70.307,70.3865,39731.0
2025-01-13 10:40:00,70.88,70.89,70.6,70.6,38417.0,70.4063,70.4163,70.1282,70.1282,38417.0
2025-01-13 10:45:00,70.54,70.79,70.51,70.69,25060.0,70.0686,70.3169,70.0388,70.2176,25060.0
2025-01-13 10:50:00,70.67,70.68,70.37,70.42,36676.0,70.1977,70.2077,69.8998,69.9494,36676.0
2025-01-13 10:55:00,70.37,71.09,70.37,71.09,45792.0,69.8998,70.6149,69.8998,70.6149,45792.0
2025-01-13 11:00:00,71.06,71.14,70.83,70.89,35954.0,70.5851,70.6646,70.3567,70.4163,35954.0
2025-01-13 11:05:00,70.89,70.9,70.71,70.73,36311.0,70.4163,70.4262,70.2375,70.2573,36311.0
2025-01-13 11:10:00,70.73,70.91,70.72,70.86,17425.0,70.2573,70.4361,70.2474,70.3865,17425.0
2025-01-13 11:15:00,70.86,71.1,70.82,71.0,65903.0,70.3865,70.6249,70.3467,70.5255,65903.0
2025-01-13 11:20:00,70.96,71.1,70.86,71.06,45689.0,70.4858,70.6249,70.3865,70.5851,45689.0
2025-01-13 11:25:00,71.06,71.28,70.99,71.09,182710.0,70.5851,70.8037,70.5156,70.6149,182710.0
2025-01-13 11:30:00,71.09,71.13,70.81,70.87,19820.0,70.6149,70.6547,70.3368,70.3964,19820.0
2025-01-13 11:35:00,70.84,70.85,70.67,70.73,8124.0,70.3666,70.3765,70.1977,70.2573,8124.0
2025-01-13 11:40:00,70.7,70.84,70.7,70.81,11473.0,70.2275,70.3666,70.2275,70.3368,11473.0
2025-01-13 11:45:00,70.81,70.96,70.8,70.92,12334.0,70.3368,70.4858,70.3269,70.4461,12334.0
2025-01-13 11:50:00,70.92,70.93,70.83,70.9,13459.0,70.4461,70.456,70.3567,70.4262,13459.0
2025-01-13 11:55:00,70.86,70.9,70.66,70.7,8277.0,70.3865,70.4262,70.1878,70.2275,8277.0
2025-01-13 12:00:00,70.71,70.76,70.52,70.59,17858.0,70.2375,70.2871,70.0487,70.1183,17858.0
2025-01-13 12:05:00,70.58,70.62,70.43,70.56,32148.0,70.1083,70.1481,69.9593,70.0885,32148.0
2025-01-13 12:10:00,70.59,70.76,70.49,70.53,36964.0,70.1183,70.2871,70.0189,70.0587,36964.0
2025-01-13 12:15:00,70.53,70.78,70.52,70.75,21221.0,70.0587,70.307,70.0487,70.2772,21221.0
2025-01-13 12:20:00,70.75,70.79,70.62,70.62,21290.0,70.2772,70.3169,70.1481,70.1481,21290.0
2025-01-13 12:25:00,70.58,70.97,70.58,70.87,32935.0,70.1083,70.4957,70.1083,70.3964,32935.0
2025-01-13 12:30:00,70.94,70.97,70.77,70.78,23909.0,70.4659,70.4957,70.2971,70.307,23909.0
2025-01-13 12:35:00,70.82,70.92,70.76,70.77,9037.0,70.3467,70.4461,70.2871,70.2971,9037.0
2025-01-13 12:40:00,70.77,70.83,70.72,70.73,13576.0,70.2971,70.3567,70.2474,70.2573,13576.0
2025-01-13 12:45:00,70.76,70.77,70.7,70.76,28135.0,70.2871,70.2971,70.2275,70.2871,28135.0
2025-01-13 12:50:00,70.72,70.86,70.71,70.78,11202.0,70.2474,70.3865,70.2375,70.307,11202.0
2025-01-13 12:55:00,70.82,71.01,70.82,70.98,26896.0,70.3467,70.5355,70.3467,70.5057,26896.0
2025-01-13 13:00:00,70.96,70.96,70.65,70.66,17385.0,70.4858,70.4858,70.1779,70.1878,17385.0
2025-01-13 13:05:00,70.66,70.77,70.66,70.76,10971.0,70.1878,70.2971,70.1878,70.2871,10971.0
2025-01-13 13:10:00,70.73,70.8,70.7,70.75,6914.0,70.2573,70.3269,70.2275,70.2772,6914.0
2025-01-13 13:15:00,70.77,70.83,70.69,70.76,38808.0,70.2971,70.3567,70.2176,70.2871,38808.0
2025-01-13 13:20:00,70.76,70.82,70.69,70.7,10396.0,70.2871,70.3467,70.2176,70.2275,10396.0
2025-01-13 13:25:00,70.68,70.76,70.58,70.72,12246.0,70.2077,70.2871,70.1083,70.2474,12246.0
2025-01-13 13:30:00,70.72,70.9,70.69,70.89,12628.0,70.2474,70.4262,70.2176,70.4163,12628.0
2025-01-13 13:35:00,70.89,71.05,70.86,71.03,29274.0,70.4163,70.5752,70.3865,70.5553,29274.0
2025-01-13 13:40:00,71.04,71.14,70.99,71.06,23343.0,70.5653,70.6646,70.5156,70.5851,23343.0
2025-01-13 13:45:00,71.06,71.16,71.04,71.15,24196.0,70.5851,70.6845,70.5653,70.6745,24196.0
2025-01-13 13:50:00,71.15,71.19,71.03,71.09,29392.0,70.6745,70.7143,70.5553,70.6149,29392.0
2025-01-13 13:55:00,71.09,71.17,71.04,71.14,14734.0,70.6149,70.6944,70.5653,70.6646,14734.0
2025-01-13 14:00:00,71.12,71.3,71.11,71.2,11736.0,70.6447,70.8235,70.6348,70.7242,11736.0
2025-01-13 14:05:00,71.19,71.3,71.16,71.23,12298.0,70.7143,70.8235,70.6845,70.754,12298.0
2025-01-13 14:10:00,71.23,71.45,71.18,71.4,44540.0,70.754,70.9725,70.7043,70.9229,44540.0
2025-01-13 14:15:00,71.43,71.5,71.26,71.4,33445.0,70.9527,71.0222,70.7838,70.9229,33445.0
2025-01-13 14:20:00,71.53,71.6,71.45,71.54,36361.0,71.052,71.1215,70.9725,71.0619,36361.0
2025-01-13 14:25:00,71.55,71.55,71.43,71.5,20057.0,71.0719,71.0719,70.9527,71.0222,20057.0
2025-01-13 14:30:00,71.5,71.65,71.44,71.61,27641.0,71.0222,71.1712,70.9626,71.1315,27641.0
2025-01-13 14:35:00,71.64,71.65,71.57,71.58,57564.0,71.1613,71.1712,71.0917,71.1017,57564.0
2025-01-13 14:40:00,71.58,71.67,71.54,71.63,31727.0,71.1017,71.1911,71.0619,71.1513,31727.0
2025-01-13 14:45:00,71.6,71.61,71.51,71.53,15372.0,71.1215,71.1315,71.0321,71.052,15372.0
2025-01-13 14:50:00,71.53,71.64,71.46,71.64,19839.0,71.052,71.1613,70.9825,71.1613,19839.0
2025-01-13 14:55:00,71.66,71.72,71.6,71.66,14414.0,71.1811,71.2407,71.1215,71.1811,14414.0
2025-01-13 15:00:00,71.66,71.66,71.53,71.59,10752.0,71.1811,71.1811,71.052,71.1116,10752.0
2025-01-13 15:05:00,71.61,71.69,71.58,71.61,13349.0,71.1315,71.2109,71.1017,71.1315,13349.0
2025-01-13 15:10:00,71.64,71.64,71.53,71.59,9281.0,71.1613,71.1613,71.052,71.1116,9281.0
2025-01-13 15:15:00,71.59,71.65,71.57,71.63,27527.0,71.1116,71.1712,71.0917,71.1513,27527.0
2025-01-13 15:20:00,71.62,71.67,71.57,71.58,26124.0,71.1414,71.1911,71.0917,71.1017,26124.0
2025-01-13 15:25:00,71.59,71.64,71.51,71.62,12516.0,71.1116,71.1613,71.0321,71.1414,12516.0
2025-01-13 15:30:00,71.61,71.65,71.51,71.57,21478.0,71.1315,71.1712,71.0321,71.0917,21478.0
2025-01-13 15:35:00,71.56,71.67,71.55,71.64,30103.0,71.0818,71.1911,71.0719,71.1613,30103.0
2025-01-13 15:40:00,71.62,71.66,71.44,71.52,38425.0,71.1414,71.1811,70.9626,71.0421,38425.0
2025-01-13 15:45:00,71.51,71.54,71.38,71.46,40956.0,71.0321,71.0619,70.903,70.9825,40956.0
2025-01-13 15:50:00,71.49,71.7,71.49,71.54,87843.0,71.0123,71.2209,71.0123,71.0619,87843.0
2025-01-13 15:55:00,71.56,71.69,71.51,71.59,234273.0,71.0818,71.2109,71.0321,71.1116,234273.0
2025-01-14 09:30:00,71.5,71.89,71.41,71.85,42170.0,71.0222,71.4096,70.9328,71.3699,42170.0
2025-01-14 09:35:00,71.89,72.0,71.54,71.61,13620.0,71.4096,71.5189,71.0619,71.1315,13620.0
2025-01-14 09:40:00,71.76,72.03,71.61,71.97,15800.0,71.2805,71.5487,71.1315,71.4891,15800.0
2025-01-14 09:45:00,72.0,72.0,71.36,71.51,17153.0,71.5189,71.5189,70.8831,71.0321,17153.0
2025-01-14 09:50:00,71.51,71.62,71.46,71.6,20699.0,71.0321,71.1414,70.9825,71.1215,20699.0
2025-01-14 09:55:00,71.56,71.74,71.53,71.71,18487.0,71.0818,71.2606,71.052,71.2308,18487.0
2025-01-14 10:00:00,71.7,71.7,71.41,71.66,39418.0,71.2209,71.2209,70.9328,71.1811,39418.0
2025-01-14 10:05:00,71.64,71.68,71.2,71.2,31230.0,71.1613,71.201,70.7242,70.7242,31230.0
2025-01-14 10:10:00,71.25,71.29,71.05,71.05,12679.0,70.7739,70.8136,70.5752,70.5752,12679.0
2025-01-14 10:15:00,71.09,71.18,71.01,71.1,17580.0,70.6149,70.7043,70.5355,70.6249,17580.0
2025-01-14 10:20:00,71.12,71.17,70.89,71.09,19072.0,70.6447,70.6944,70.4163,70.6149,19072.0
2025-01-14 10:25:00,71.1,71.19,71.05,71.13,10996.0,70.6249,70.7143,70.5752,70.6547,10996.0
2025-01-14 10:30:00,71.13,71.18,71.04,71.08,12110.0,70.6547,70.7043,70.5653,70.605,12110.0
2025-01-14 10:35:00,71.08,71.12,70.89,70.95,26207.0,70.605,70.6447,70.4163,70.4759,26207.0
2025-01-14 10:40:00,70.97,70.97,70.7,70.87,26514.0,70.4957,70.4957,70.2275,70.3964,26514.0
2025-01-14 10:45:00,70.88,71.0,70.62,71.0,8933.0,70.4063,70.5255,70.1481,70.5255,8933.0
2025-01-14 10:50:00,70.95,71.01,70.86,70.99,8552.0,70.4759,70.5355,70.3865,70.5156,8552.0
2025-01-14 10:55:00,71.02,71.19,70.95,71.13,6277.0,70.5454,70.7143,70.4759,70.6547,6277.0
2025-01-14 11:00:00,71.13,71.2,71.09,71.13,22266.0,70.6547,70.7242,70.6149,70.6547,22266.0
2025-01-14 11:05:00,71.13,71.13,70.93,70.95,15801.0,70.6547,70.6547,70.456,70.4759,15801.0
2025-01-14 11:10:00,70.98,71.05,70.84,70.86,7944.0,70.5057,70.5752,70.3666,70.3865,7944.0
2025-01-14 11:15:00,70.92,70.99,70.86,70.91,11112.0,70.4461,70.5156,70.3865,70.4361,11112.0
2025-01-14 11:20:00,70.91,70.95,70.87,70.95,11537.0,70.4361,70.4759,70.3964,70.4759,11537.0
2025-01-14 11:25:00,70.95,70.96,70.86,70.9,13221.0,70.4759,70.4858,70.3865,70.4262,13221.0
2025-01-14 11:30:00,70.9,70.93,70.84,70.88,6009.0,70.4262,70.456,70.3666,70.4063,6009.0
2025-01-14 11:35:00,70.89,70.91,70.7,70.72,23290.0,70.4163,70.4361,70.2275,70.2474,23290.0
2025-01-14 11:40:00,70.72,70.72,70.57,70.64,20302.0,70.2474,70.2474,70.0984,70.1679,20302.0
2025-01-14 11:45:00,70.65,70.69,70.55,70.6,12701.0,70.1779,70.2176,70.0785,70.1282,12701.0
2025-01-14 11:50:00,70.6,70.68,70.48,70.66,43284.0,70.1282,70.2077,70.009,70.1878,43284.0
2025-01-14 11:55:00,70.67,70.68,70.39,70.4,35703.0,70.1977,70.2077,69.9196,69.9296,35703.0
2025-01-14 12:00:00,70.39,70.4,70.31,70.31,24326.0,69.9196,69.9296,69.8402,69.8402,24326.0
2025-01-14 12:05:00,70.28,70.33,70.24,70.33,15763.0,69.8104,69.86,69.7706,69.86,15763.0
2025-01-14 12:10:00,70.27,70.31,70.24,70.3,20257.0,69.8004,69.8402,69.7706,69.8302,20257.0
2025-01-14 12:15:00,70.26,70.4,70.25,70.34,7538.0,69.7905,69.9296,69.7806,69.87,7538.0
2025-01-14 12:20:00,70.31,70.37,70.2,70.29,19532.0,69.8402,69.8998,69.7309,69.8203,19532.0
2025-01-14 12:25:00,70.28,70.44,70.28,70.4,10313.0,69.8104,69.9693,69.8104,69.9296,10313.0
2025-01-14 12:30:00,70.4,70.4,70.25,70.25,13104.0,69.9296,69.9296,69.7806,69.7806,13104.0
2025-01-14 12:35:00,70.24,70.29,70.15,70.16,23679.0,69.7706,69.8203,69.6812,69.6912,23679.0
2025-01-14 12:40:00,70.18,70.27,70.11,70.23,38192.0,69.711,69.8004,69.6415,69.7607,38192.0
2025-01-14 12:45:00,70.27,70.39,70.1,70.36,92806.0,69.8004,69.9196,69.6316,69.8898,92806.0
2025-01-14 12:50:00,70.36,70.36,70.24,70.25,37929.0,69.8898,69.8898,69.7706,69.7806,37929.0
2025-01-14 12:55:00,70.27,70.28,70.15,70.2,25290.0,69.8004,69.8104,69.6812,69.7309,25290.0
2025-01-14 13:00:00,70.18,70.28,70.17,70.26,37575.0,69.711,69.8104,69.7011,69.7905,37575.0
2025-01-14 13:05:00,70.27,70.28,70.2,70.25,37662.0,69.8004,69.8104,69.7309,69.7806,37662.0
2025-01-14 13:10:00,70.23,70.29,70.23,70.28,41782.0,69.7607,69.8203,69.7607,69.8104,41782.0
2025-01-14 13:15:00,70.28,70.28,70.14,70.25,17535.0,69.8104,69.8104,69.6713,69.7806,17535.0
2025-01-14 13:20:00,70.27,70.27,70.13,70.16,21311.0,69.8004,69.8004,69.6614,69.6912,21311.0
2025-01-14 13:25:00,70.15,70.24,70.15,70.2,11872.0,69.6812,69.7706,69.6812,69.7309,11872.0
2025-01-14 13:30:00,70.2,70.21,70.14,70.2,21059.0,69.7309,69.7408,69.6713,69.7309,21059.0
2025-01-14 13:35:00,70.19,70.21,70.12,70.18,22402.0,69.721,69.7408,69.6514,69.711,22402.0
2025-01-14 13:40:00,70.19,70.27,70.05,70.1,37801.0,69.721,69.8004,69.5819,69.6316,37801.0
2025-01-14 13:45:00,70.1,70.15,70.07,70.1,32398.0,69.6316,69.6812,69.6018,69.6316,32398.0
2025-01-14 13:50:00,70.1,70.13,69.98,70.11,62488.0,69.6316,69.6614,69.5124,69.6415,62488.0
2025-01-14 13:55:00,70.11,70.22,70.07,70.18,52415.0,69.6415,69.7508,69.6018,69.711,52415.0
2025-01-14 14:00:00,70.17,70.18,69.92,70.04,31690.0,69.7011,69.711,69.4528,69.572,31690.0
2025-01-14 14:05:00,70.0,70.24,70.0,70.23,32481.0,69.5322,69.7706,69.5322,69.7607,32481.0
2025-01-14 14:10:00,70.23,70.29,69.98,70.0,28408.0,69.7607,69.8203,69.5124,69.5322,28408.0
2025-01-14 14:15:00,69.99,70.05,69.98,70.04,20568.0,69.5223,69.5819,69.5124,69.572,20568.0
2025-01-14 14:20:00,70.03,70.14,70.02,70.1,53005.0,69.562,69.6713,69.5521,69.6316,53005.0
2025-01-14 14:25:00,70.11,70.11,69.98,70.0,38327.0,69.6415,69.6415,69.5124,69.5322,38327.0
2025-01-14 14:30:00,70.01,70.23,69.98,70.09,55385.0,69.5422,69.7607,69.5124,69.6216,55385.0
2025-01-14 14:35:00,70.07,70.13,70.02,70.05,12136.0,69.6018,69.6614,69.5521,69.5819,12136.0
2025-01-14 14:40:00,70.04,70.05,70.0,70.05,20498.0,69.572,69.5819,69.5322,69.5819,20498.0
2025-01-14 14:45:00,70.05,70.15,70.0,70.03,14975.0,69.5819,69.6812,69.5322,69.562,14975.0
2025-01-14 14:50:00,70.0,70.0,69.76,69.81,66788.0,69.5322,69.5322,69.2938,69.3435,66788.0
2025-01-14 14:55:00,69.8,69.83,69.64,69.67,25405.0,69.3336,69.3634,69.1746,69.2044,25405.0
2025-01-14 15:00:00,69.69,69.73,69.49,69.51,62055.0,69.2243,69.264,69.0256,69.0455,62055.0
2025-01-14 15:05:00,69.5,69.64,69.44,69.63,42611.0,69.0356,69.1746,68.976,69.1647,42611.0
2025-01-14 15:10:00,69.63,69.72,69.57,69.7,22803.0,69.1647,69.2541,69.1051,69.2342,22803.0
2025-01-14 15:15:00,69.71,69.72,69.51,69.57,44319.0,69.2442,69.2541,69.0455,69.1051,44319.0
2025-01-14 15:20:00,69.59,69.67,69.58,69.63,27136.0,69.125,69.2044,69.115,69.1647,27136.0
2025-01-14 15:25:00,69.59,69.64,69.53,69.63,30838.0,69.125,69.1746,69.0654,69.1647,30838.0
2025-01-14 15:30:00,69.63,69.64,69.55,69.58,43203.0,69.1647,69.1746,69.0852,69.115,43203.0
2025-01-14 15:35:00,69.61,69.71,69.6,69.61,64380.0,69.1448,69.2442,69.1349,69.1448,64380.0
2025-01-14 15:40:00,69.62,69.64,69.55,69.62,44176.0,69.1548,69.1746,69.0852,69.1548,44176.0
2025-01-14 15:45:00,69.62,69.62,69.5,69.59,64418.0,69.1548,69.1548,69.0356,69.125,64418.0
2025-01-14 15:50:00,69.59,69.67,69.51,69.53,114485.0,69.125,69.2044,69.0455,69.0654,114485.0
2025-01-14 15:55:00,69.53,69.55,69.33,69.39,411643.0,69.0654,69.0852,68.8667,68.9263,411643.0
2025-01-15 09:30:00,70.81,71.11,70.36,70.51,163759.0,70.3368,70.6348,69.8898,70.0388,163759.0
2025-01-15 09:35:00,70.42,71.19,70.36,71.04,95577.0,69.9494,70.7143,69.8898,70.5653,95577.0
2025-01-15 09:40:00,71.02,71.32,70.72,70.8,66473.0,70.5454,70.8434,70.2474,70.3269,66473.0
2025-01-15 09:45:00,70.8,70.94,70.51,70.55,27505.0,70.3269,70.4659,70.0388,70.0785,27505.0
2025-01-15 09:50:00,70.5,70.56,70.16,70.35,27551.0,70.0289,70.0885,69.6912,69.8799,27551.0
2025-01-15 09:55:00,70.38,70.43,69.96,70.06,35811.0,69.9097,69.9593,69.4925,69.5918,35811.0
2025-01-15 10:00:00,70.05,70.11,69.74,70.08,40817.0,69.5819,69.6415,69.274,69.6117,40817.0
2025-01-15 10:05:00,70.05,70.14,69.92,70.1,23041.0,69.5819,69.6713,69.4528,69.6316,23041.0
2025-01-15 10:10:00,70.11,70.15,69.94,69.98,12015.0,69.6415,69.6812,69.4726,69.5124,12015.0
2025-01-15 10:15:00,69.97,69.98,69.77,69.92,32076.0,69.5024,69.5124,69.3038,69.4528,32076.0
2025-01-15 10:20:00,69.87,69.91,69.59,69.62,24770.0,69.4031,69.4428,69.125,69.1548,24770.0
2025-01-15 10:25:00,69.59,69.69,69.45,69.65,50892.0,69.125,69.2243,68.9859,69.1846,50892.0
2025-01-15 10:30:00,69.65,69.8,69.6,69.69,26160.0,69.1846,69.3336,69.1349,69.2243,26160.0
2025-01-15 10:35:00,69.63,69.68,69.5,69.55,43967.0,69.1647,69.2144,69.0356,69.0852,43967.0
2025-01-15 10:40:00,69.55,69.66,69.48,69.51,27592.0,69.0852,69.1945,69.0157,69.0455,27592.0
2025-01-15 10:45:00,69.51,69.58,69.39,69.43,47945.0,69.0455,69.115,68.9263,68.966,47945.0
2025-01-15 10:50:00,69.42,69.46,69.31,69.36,32885.0,68.9561,68.9958,68.8468,68.8965,32885.0
2025-01-15 10:55:00,69.36,69.49,69.25,69.47,25656.0,68.8965,69.0256,68.7872,69.0058,25656.0
2025-01-15 11:00:00,69.49,69.57,69.41,69.57,23379.0,69.0256,69.1051,68.9462,69.1051,23379.0
2025-01-15 11:05:00,69.59,69.75,69.53,69.72,20206.0,69.125,69.2839,69.0654,69.2541,20206.0
2025-01-15 11:10:00,69.72,69.8,69.59,69.64,15689.0,69.2541,69.3336,69.125,69.1746,15689.0
2025-01-15 11:15:00,69.62,69.67,69.5,69.62,21433.0,69.1548,69.2044,69.0356,69.1548,21433.0
2025-01-15 11:20:00,69.57,69.62,69.44,69.5,39866.0,69.1051,69.1548,68.976,69.0356,39866.0
2025-01-15 11:25:00,69.48,69.63,69.4,69.59,24346.0,69.0157,69.1647,68.9362,69.125,24346.0
2025-01-15 11:30:00,69.55,69.56,69.41,69.47,17722.0,69.0852,69.0952,68.9462,69.0058,17722.0
2025-01-15 11:35:00,69.47,69.5,69.29,69.39,26304.0,69.0058,69.0356,68.827,68.9263,26304.0
2025-01-15 11:40:00,69.4,69.47,69.39,69.44,25662.0,68.9362,69.0058,68.9263,68.976,25662.0
2025-01-15 11:45:00,69.44,69.45,69.34,69.42,15592.0,68.976,68.9859,68.8766,68.9561,15592.0
2025-01-15 11:50:00,69.42,69.42,69.16,69.17,41797.0,68.9561,68.9561,68.6978,68.7078,41797.0
2025-01-15 11:55:00,69.18,69.21,69.08,69.15,30560.0,68.7177,68.7475,68.6184,68.6879,30560.0
2025-01-15 12:00:00,69.17,69.26,69.12,69.15,15606.0,68.7078,68.7972,68.6581,68.6879,15606.0
2025-01-15 12:05:00,69.13,69.22,69.12,69.14,20858.0,68.668,68.7574,68.6581,68.678,20858.0
2025-01-15 12:10:00,69.13,69.19,69.08,69.17,20434.0,68.668,68.7276,68.6184,68.7078,20434.0
2025-01-15 12:15:00,69.17,69.23,69.09,69.1,29558.0,68.7078,68.7674,68.6283,68.6382,29558.0
2025-01-15 12:20:00,69.1,69.12,68.96,69.01,38902.0,68.6382,68.6581,68.4992,68.5488,38902.0
2025-01-15 12:25:00,68.99,69.07,68.95,69.05,25703.0,68.529,68.6084,68.4892,68.5886,25703.0
2025-01-15 12:30:00,69.06,69.13,69.03,69.06,24453.0,68.5985,68.668,68.5687,68.5985,24453.0
2025-01-15 12:35:00,69.06,69.18,69.04,69.05,10561.0,68.5985,68.7177,68.5786,68.5886,10561.0
2025-01-15 12:40:00,69.11,69.15,69.04,69.13,3876.0,68.6482,68.6879,68.5786,68.668,3876.0
2025-01-15 12:45:00,69.15,69.15,69.04,69.04,13910.0,68.6879,68.6879,68.5786,68.5786,13910.0
2025-01-15 12:50:00,69.04,69.07,68.96,69.04,17416.0,68.5786,68.6084,68.4992,68.5786,17416.0
2025-01-15 12:55:00,69.07,69.08,69.01,69.04,9487.0,68.6084,68.6184,68.5488,68.5786,9487.0
2025-01-15 13:00:00,69.02,69.17,68.98,69.09,16293.0,68.5588,68.7078,68.519,68.6283,16293.0
2025-01-15 13:05:00,69.07,69.11,69.02,69.06,15992.0,68.6084,68.6482,68.5588,68.5985,15992.0
2025-01-15 13:10:00,69.03,69.11,69.03,69.05,21465.0,68.5687,68.6482,68.5687,68.5886,21465.0
2025-01-15 13:15:00,69.05,69.14,69.02,69.13,31383.0,68.5886,68.678,68.5588,68.668,31383.0
2025-01-15 13:20:00,69.13,69.15,68.95,68.95,47954.0,68.668,68.6879,68.4892,68.4892,47954.0
2025-01-15 13:25:00,68.98,69.03,68.95,68.97,15999.0,68.519,68.5687,68.4892,68.5091,15999.0
2025-01-15 13:30:00,68.98,69.06,68.98,69.04,19625.0,68.519,68.5985,68.519,68.5786,19625.0
2025-01-15 13:35:00,69.03,69.07,69.01,69.01,8090.0,68.5687,68.6084,68.5488,68.5488,8090.0
2025-01-15 13:40:00,69.02,69.11,69.0,69.06,16627.0,68.5588,68.6482,68.5389,68.5985,16627.0
2025-01-15 13:45:00,69.06,69.09,69.0,69.07,37879.0,68.5985,68.6283,68.5389,68.6084,37879.0
2025-01-15 13:50:00,69.07,69.11,69.02,69.05,25202.0,68.6084,68.6482,68.5588,68.5886,25202.0
2025-01-15 13:55:00,69.05,69.17,69.04,69.17,19436.0,68.5886,68.7078,68.5786,68.7078,19436.0
2025-01-15 14:00:00,69.17,69.2,69.09,69.11,13290.0,68.7078,68.7376,68.6283,68.6482,13290.0
2025-01-15 14:05:00,69.11,69.15,69.07,69.08,13829.0,68.6482,68.6879,68.6084,68.6184,13829.0
2025-01-15 14:10:00,69.08,69.1,69.01,69.05,21301.0,68.6184,68.6382,68.5488,68.5886,21301.0
2025-01-15 14:15:00,69.05,69.07,69.01,69.02,12694.0,68.5886,68.6084,68.5488,68.5588,12694.0
2025-01-15 14:20:00,69.03,69.06,69.0,69.01,18291.0,68.5687,68.5985,68.5389,68.5488,18291.0
2025-01-15 14:25:00,69.03,69.05,68.96,69.05,16628.0,68.5687,68.5886,68.4992,68.5886,16628.0
2025-01-15 14:30:00,69.06,69.12,69.04,69.09,18267.0,68.5985,68.6581,68.5786,68.6283,18267.0
2025-01-15 14:35:00,69.09,69.15,69.04,69.07,28554.0,68.6283,68.6879,68.5786,68.6084,28554.0
2025-01-15 14:40:00,69.08,69.11,69.0,69.01,20864.0,68.6184,68.6482,68.5389,68.5488,20864.0
2025-01-15 14:45:00,69.03,69.05,69.01,69.02,13637.0,68.5687,68.5886,68.5488,68.5588,13637.0
2025-01-15 14:50:00,69.04,69.05,69.01,69.02,10102.0,68.5786,68.5886,68.5488,68.5588,10102.0
2025-01-15 14:55:00,69.03,69.06,68.96,68.97,18136.0,68.5687,68.5985,68.4992,68.5091,18136.0
2025-01-15 15:00:00,68.99,69.02,68.95,69.01,11181.0,68.529,68.5588,68.4892,68.5488,11181.0
2025-01-15 15:05:00,69.01,69.02,68.97,69.01,9450.0,68.5488,68.5588,68.5091,68.5488,9450.0
2025-01-15 15:10:00,69.01,69.01,68.92,68.97,24519.0,68.5488,68.5488,68.4594,68.5091,24519.0
2025-01-15 15:15:00,68.98,68.98,68.91,68.91,15654.0,68.519,68.519,68.4495,68.4495,15654.0
2025-01-15 15:20:00,68.9,68.96,68.87,68.92,20132.0,68.4396,68.4992,68.4098,68.4594,20132.0
2025-01-15 15:25:00,68.94,69.03,68.9,68.99,25199.0,68.4793,68.5687,68.4396,68.529,25199.0
2025-01-15 15:30:00,69.0,69.01,68.89,68.92,26546.0,68.5389,68.5488,68.4296,68.4594,26546.0
2025-01-15 15:35:00,68.92,68.92,68.81,68.85,29658.0,68.4594,68.4594,68.3502,68.3899,29658.0
2025-01-15 15:40:00,68.84,68.89,68.81,68.82,37853.0,68.38,68.4296,68.3502,68.3601,37853.0
2025-01-15 15:45:00,68.82,68.86,68.72,68.79,47227.0,68.3601,68.3998,68.2608,68.3303,47227.0
2025-01-15 15:50:00,68.79,68.83,68.62,68.62,91523.0,68.3303,68.37,68.1614,68.1614,91523.0
2025-01-15 15:55:00,68.64,68.65,68.52,68.56,153356.0,68.1813,68.1912,68.0621,68.1018,153356.0
2025-01-16 09:30:00,67.81,68.53,67.37,68.03,151848.0,67.3569,68.072,66.9198,67.5754,151848.0
2025-01-16 09:35:00,68.1,68.16,67.44,67.51,55008.0,67.6449,67.7045,66.9893,67.0589,55008.0
2025-01-16 09:40:00,67.57,67.67,66.93,67.0,107174.0,67.1185,67.2178,66.4827,66.5523,107174.0
2025-01-16 09:45:00,67.0,67.22,66.93,66.97,83787.0,66.5523,66.7708,66.4827,66.5225,83787.0
2025-01-16 09:50:00,67.02,67.07,66.8,66.81,67064.0,66.5721,66.6218,66.3536,66.3635,67064.0
2025-01-16 09:55:00,66.81,66.82,66.43,66.48,154061.0,66.3635,66.3735,65.9861,66.0357,154061.0
2025-01-16 10:00:00,66.46,66.81,66.46,66.78,100473.0,66.0159,66.3635,66.0159,66.3337,100473.0
2025-01-16 10:05:00,66.69,66.89,66.65,66.76,109990.0,66.2443,66.443,66.2046,66.3139,109990.0
2025-01-16 10:10:00,66.8,67.05,66.68,66.93,65949.0,66.3536,66.6019,66.2344,66.4827,65949.0
2025-01-16 10:15:00,66.93,67.23,66.87,67.18,76077.0,66.4827,66.7807,66.4231,66.7311,76077.0
2025-01-16 10:20:00,67.18,67.32,67.04,67.05,39373.0,66.7311,66.8701,66.592,66.6019,39373.0
2025-01-16 10:25:00,67.08,67.09,66.91,67.09,32022.0,66.6317,66.6417,66.4629,66.6417,32022.0
2025-01-16 10:30:00,67.09,67.2,67.02,67.07,77556.0,66.6417,66.7509,66.5721,66.6218,77556.0
2025-01-16 10:35:00,67.05,67.16,66.95,67.16,55071.0,66.6019,66.7112,66.5026,66.7112,55071.0
2025-01-16 10:40:00,67.16,67.2,66.96,67.0,52114.0,66.7112,66.7509,66.5125,66.5523,52114.0
2025-01-16 10:45:00,67.0,67.22,66.98,67.11,91574.0,66.5523,66.7708,66.5324,66.6615,91574.0
2025-01-16 10:50:00,67.1,67.21,67.02,67.1,46113.0,66.6516,66.7609,66.5721,66.6516,46113.0
2025-01-16 10:55:00,67.1,67.29,67.1,67.23,42044.0,66.6516,66.8403,66.6516,66.7807,42044.0
2025-01-16 11:00:00,67.23,67.62,67.18,67.5,71097.0,66.7807,67.1681,66.7311,67.0489,71097.0
2025-01-16 11:05:00,67.5,67.59,67.48,67.55,30137.0,67.0489,67.1383,67.0291,67.0986,30137.0
2025-01-16 11:10:00,67.55,67.73,67.46,67.48,56824.0,67.0986,67.2774,67.0092,67.0291,56824.0
2025-01-16 11:15:00,67.48,67.61,67.47,67.49,22295.0,67.0291,67.1582,67.0191,67.039,22295.0
2025-01-16 11:20:00,67.5,67.54,67.44,67.48,18152.0,67.0489,67.0887,66.9893,67.0291,18152.0
2025-01-16 11:25:00,67.5,67.69,67.46,67.67,19858.0,67.0489,67.2377,67.0092,67.2178,19858.0
2025-01-16 11:30:00,67.69,67.74,67.53,67.62,29592.0,67.2377,67.2873,67.0787,67.1681,29592.0
2025-01-16 11:35:00,67.63,67.84,67.58,67.76,60274.0,67.1781,67.3867,67.1284,67.3072,60274.0
2025-01-16 11:40:00,67.75,67.86,67.68,67.7,39881.0,67.2973,67.4065,67.2277,67.2476,39881.0
2025-01-16 11:45:00,67.71,67.85,67.65,67.83,42196.0,67.2575,67.3966,67.1979,67.3767,42196.0
2025-01-16 11:50:00,67.86,67.96,67.84,67.89,30167.0,67.4065,67.5059,67.3867,67.4363,30167.0
2025-01-16 11:55:00,67.88,67.89,67.72,67.87,25929.0,67.4264,67.4363,67.2675,67.4165,25929.0
2025-01-16 12:00:00,67.82,67.86,67.67,67.7,12494.0,67.3668,67.4065,67.2178,67.2476,12494.0
2025-01-16 12:05:00,67.72,67.94,67.71,67.92,19342.0,67.2675,67.486,67.2575,67.4661,19342.0
2025-01-16 12:10:00,67.9,68.25,67.9,68.25,36888.0,67.4463,67.7939,67.4463,67.7939,36888.0
2025-01-16 12:15:00,68.25,68.31,68.05,68.06,20115.0,67.7939,67.8535,67.5953,67.6052,20115.0
2025-01-16 12:20:00,68.04,68.04,67.89,67.92,61197.0,67.5853,67.5853,67.4363,67.4661,61197.0
2025-01-16 12:25:00,67.92,68.14,67.9,68.05,61887.0,67.4661,67.6847,67.4463,67.5953,61887.0
2025-01-16 12:30:00,68.02,68.04,67.92,67.95,12383.0,67.5655,67.5853,67.4661,67.4959,12383.0
2025-01-16 12:35:00,67.93,67.98,67.9,67.97,8742.0,67.4761,67.5257,67.4463,67.5158,8742.0
2025-01-16 12:40:00,67.92,67.96,67.81,67.92,11794.0,67.4661,67.5059,67.3569,67.4661,11794.0
2025-01-16 12:45:00,67.92,68.15,67.91,68.15,28606.0,67.4661,67.6946,67.4562,67.6946,28606.0
2025-01-16 12:50:00,68.15,68.3,68.08,68.27,74708.0,67.6946,67.8436,67.6251,67.8138,74708.0
2025-01-16 12:55:00,68.26,68.38,68.26,68.32,22779.0,67.8039,67.923,67.8039,67.8634,22779.0
2025-01-16 13:00:00,68.26,68.34,68.2,68.29,8786.0,67.8039,67.8833,67.7443,67.8337,8786.0
2025-01-16 13:05:00,68.28,68.53,68.28,68.52,16562.0,67.8237,68.072,67.8237,68.0621,16562.0
2025-01-16 13:10:00,68.55,68.67,68.54,68.61,13651.0,68.0919,68.2111,68.082,68.1515,13651.0
2025-01-16 13:15:00,68.61,68.67,68.54,68.59,18819.0,68.1515,68.2111,68.082,68.1316,18819.0
2025-01-16 13:20:00,68.64,68.76,68.63,68.68,24063.0,68.1813,68.3005,68.1714,68.221,24063.0
2025-01-16 13:25:00,68.65,68.7,68.57,68.6,17505.0,68.1912,68.2409,68.1118,68.1416,17505.0
2025-01-16 13:30:00,68.6,68.67,68.51,68.6,30862.0,68.1416,68.2111,68.0522,68.1416,30862.0
2025-01-16 13:35:00,68.61,68.62,68.56,68.56,6076.0,68.1515,68.1614,68.1018,68.1018,6076.0
2025-01-16 13:40:00,68.59,68.68,68.55,68.61,18918.0,68.1316,68.221,68.0919,68.1515,18918.0
2025-01-16 13:45:00,68.62,68.62,68.5,68.6,14148.0,68.1614,68.1614,68.0422,68.1416,14148.0
2025-01-16 13:50:00,68.58,68.73,68.52,68.7,25947.0,68.1217,68.2707,68.0621,68.2409,25947.0
2025-01-16 13:55:00,68.69,68.74,68.59,68.67,16681.0,68.231,68.2806,68.1316,68.2111,16681.0
2025-01-16 14:00:00,68.65,68.91,68.65,68.86,16296.0,68.1912,68.4495,68.1912,68.3998,16296.0
2025-01-16 14:05:00,68.84,68.89,68.77,68.77,10712.0,68.38,68.4296,68.3104,68.3104,10712.0
2025-01-16 14:10:00,68.8,69.05,68.77,69.0,22298.0,68.3402,68.5886,68.3104,68.5389,22298.0
2025-01-16 14:15:00,68.99,69.18,68.99,69.18,25213.0,68.529,68.7177,68.529,68.7177,25213.0
2025-01-16 14:20:00,69.19,69.24,69.11,69.14,20201.0,68.7276,68.7773,68.6482,68.678,20201.0
2025-01-16 14:25:00,69.16,69.2,69.09,69.17,21543.0,68.6978,68.7376,68.6283,68.7078,21543.0
2025-01-16 14:30:00,69.18,69.19,69.07,69.12,15596.0,68.7177,68.7276,68.6084,68.6581,15596.0
2025-01-16 14:35:00,69.14,69.22,69.11,69.22,17372.0,68.678,68.7574,68.6482,68.7574,17372.0
2025-01-16 14:40:00,69.21,69.32,69.21,69.32,28962.0,68.7475,68.8568,68.7475,68.8568,28962.0
2025-01-16 14:45:00,69.3,69.34,69.27,69.31,18211.0,68.8369,68.8766,68.8071,68.8468,18211.0
2025-01-16 14:50:00,69.33,69.42,69.28,69.39,26569.0,68.8667,68.9561,68.817,68.9263,26569.0
2025-01-16 14:55:00,69.39,69.44,69.31,69.37,20670.0,68.9263,68.976,68.8468,68.9064,20670.0
2025-01-16 15:00:00,69.37,69.4,69.33,69.36,17972.0,68.9064,68.9362,68.8667,68.8965,17972.0
2025-01-16 15:05:00,69.37,69.41,69.19,69.2,20173.0,68.9064,68.9462,68.7276,68.7376,20173.0
2025-01-16 15:10:00,69.2,69.27,69.14,69.22,20570.0,68.7376,68.8071,68.678,68.7574,20570.0
2025-01-16 15:15:00,69.24,69.29,69.2,69.25,27883.0,68.7773,68.827,68.7376,68.7872,27883.0
2025-01-16 15:20:00,69.25,69.39,69.24,69.32,29890.0,68.7872,68.9263,68.7773,68.8568,29890.0
2025-01-16 15:25:00,69.3,69.37,69.21,69.27,26237.0,68.8369,68.9064,68.7475,68.8071,26237.0
2025-01-16 15:30:00,69.24,69.44,69.23,69.38,43453.0,68.7773,68.976,68.7674,68.9164,43453.0
2025-01-16 15:35:00,69.38,69.41,69.26,69.28,42544.0,68.9164,68.9462,68.7972,68.817,42544.0
2025-01-16 15:40:00,69.29,69.45,69.23,69.27,44878.0,68.827,68.9859,68.7674,68.8071,44878.0
2025-01-16 15:45:00,69.28,69.45,69.24,69.37,61011.0,68.817,68.9859,68.7773,68.9064,61011.0
2025-01-16 15:50:00,69.36,69.45,69.35,69.42,105892.0,68.8965,68.9859,68.8866,68.9561,105892.0
2025-01-16 15:55:00,69.42,69.42,69.21,69.28,322059.0,68.9561,68.9561,68.7475,68.817,322059.0
2025-01-17 09:30:00,69.52,69.57,69.35,69.43,4768.0,69.0554,69.1051,68.8866,68.966,4768.0
2025-01-17 09:35:00,69.43,69.53,69.1,69.42,205964.0,68.966,69.0654,68.6382,68.9561,205964.0
2025-01-17 09:40:00,69.42,69.75,69.13,69.38,28664.0,68.9561,69.2839,68.668,68.9164,28664.0
2025-01-17 09:45:00,69.44,69.59,69.29,69.31,20702.0,68.976,69.125,68.827,68.8468,20702.0
2025-01-17 09:50:00,69.28,69.28,68.72,68.95,42052.0,68.817,68.817,68.2608,68.4892,42052.0
2025-01-17 09:55:00,69.0,69.24,68.98,69.24,31296.0,68.5389,68.7773,68.519,68.7773,31296.0
2025-01-17 10:00:00,69.25,69.55,69.13,69.39,39269.0,68.7872,69.0852,68.668,68.9263,39269.0
2025-01-17 10:05:00,69.39,69.45,69.26,69.29,15481.0,68.9263,68.9859,68.7972,68.827,15481.0
2025-01-17 10:10:00,69.34,69.36,68.94,69.03,43654.0,68.8766,68.8965,68.4793,68.5687,43654.0
2025-01-17 10:15:00,69.0,69.02,68.75,68.85,12891.0,68.5389,68.5588,68.2906,68.3899,12891.0
2025-01-17 10:20:00,68.8,68.98,68.76,68.81,23798.0,68.3402,68.519,68.3005,68.3502,23798.0
2025-01-17 10:25:00,68.87,68.96,68.66,68.84,22235.0,68.4098,68.4992,68.2012,68.38,22235.0
2025-01-17 10:30:00,68.92,68.99,68.7,68.76,24905.0,68.4594,68.529,68.2409,68.3005,24905.0
2025-01-17 10:35:00,68.76,68.76,68.42,68.42,37388.0,68.3005,68.3005,67.9628,67.9628,37388.0
2025-01-17 10:40:00,68.48,68.62,68.4,68.62,33295.0,68.0224,68.1614,67.9429,68.1614,33295.0
2025-01-17 10:45:00,68.62,68.7,68.48,68.51,76593.0,68.1614,68.2409,68.0224,68.0522,76593.0
2025-01-17 10:50:00,68.51,68.55,68.41,68.47,26110.0,68.0522,68.0919,67.9528,68.0124,26110.0
2025-01-17 10:55:00,68.44,68.63,68.42,68.54,39130.0,67.9826,68.1714,67.9628,68.082,39130.0
2025-01-17 11:00:00,68.54,70.0,68.49,68.56,75270.0,68.082,69.5322,68.0323,68.1018,75270.0
2025-01-17 11:05:00,68.45,68.54,68.31,68.46,35438.0,67.9926,68.082,67.8535,68.0025,35438.0
2025-01-17 11:10:00,68.46,68.46,68.25,68.3,46081.0,68.0025,68.0025,67.7939,67.8436,46081.0
2025-01-17 11:15:00,68.3,68.41,68.22,68.24,29047.0,67.8436,67.9528,67.7641,67.784,29047.0
2025-01-17 11:20:00,68.23,68.33,68.1,68.28,61355.0,67.7741,67.8734,67.6449,67.8237,61355.0
2025-01-17 11:25:00,68.26,68.41,68.15,68.15,43106.0,67.8039,67.9528,67.6946,67.6946,43106.0
2025-01-17 11:30:00,68.2,68.27,68.16,68.25,20449.0,67.7443,67.8138,67.7045,67.7939,20449.0
2025-01-17 11:35:00,68.25,68.34,68.21,68.31,17521.0,67.7939,67.8833,67.7542,67.8535,17521.0
2025-01-17 11:40:00,68.31,68.66,68.25,68.58,34202.0,67.8535,68.2012,67.7939,68.1217,34202.0
2025-01-17 11:45:00,68.6,68.72,68.5,68.62,38367.0,68.1416,68.2608,68.0422,68.1614,38367.0
2025-01-17 11:50:00,68.67,68.79,68.55,68.62,22708.0,68.2111,68.3303,68.0919,68.1614,22708.0
2025-01-17 11:55:00,68.62,68.64,68.52,68.57,11903.0,68.1614,68.1813,68.0621,68.1118,11903.0
2025-01-17 12:00:00,68.57,68.74,68.53,68.57,21215.0,68.1118,68.2806,68.072,68.1118,21215.0
2025-01-17 12:05:00,68.61,68.75,68.59,68.71,15049.0,68.1515,68.2906,68.1316,68.2508,15049.0
2025-01-17 12:10:00,68.68,68.84,68.68,68.77,11911.0,68.221,68.38,68.221,68.3104,11911.0
2025-01-17 12:15:00,68.73,68.83,68.68,68.73,13668.0,68.2707,68.37,68.221,68.2707,13668.0
2025-01-17 12:20:00,68.74,68.76,68.59,68.65,10433.0,68.2806,68.3005,68.1316,68.1912,10433.0
2025-01-17 12:25:00,68.69,68.69,68.58,68.66,17278.0,68.231,68.231,68.1217,68.2012,17278.0
2025-01-17 12:30:00,68.66,68.76,68.6,68.76,7847.0,68.2012,68.3005,68.1416,68.3005,7847.0
2025-01-17 12:35:00,68.75,68.8,68.66,68.72,17480.0,68.2906,68.3402,68.2012,68.2608,17480.0
2025-01-17 12:40:00,68.73,68.76,68.66,68.73,11010.0,68.2707,68.3005,68.2012,68.2707,11010.0
2025-01-17 12:45:00,68.72,68.8,68.69,68.78,13117.0,68.2608,68.3402,68.231,68.3204,13117.0
2025-01-17 12:50:00,68.76,68.79,68.68,68.71,12854.0,68.3005,68.3303,68.221,68.2508,12854.0
2025-01-17 12:55:00,68.7,68.73,68.58,68.67,15478.0,68.2409,68.2707,68.1217,68.2111,15478.0
2025-01-17 13:00:00,68.66,68.67,68.44,68.45,22360.0,68.2012,68.2111,67.9826,67.9926,22360.0
2025-01-17 13:05:00,68.48,68.49,68.41,68.49,13258.0,68.0224,68.0323,67.9528,68.0323,13258.0
2025-01-17 13:10:00,68.45,68.53,68.42,68.42,15516.0,67.9926,68.072,67.9628,67.9628,15516.0
2025-01-17 13:15:00,68.43,68.53,68.43,68.48,11330.0,67.9727,68.072,67.9727,68.0224,11330.0
2025-01-17 13:20:00,68.48,68.57,68.45,68.53,7504.0,68.0224,68.1118,67.9926,68.072,7504.0
2025-01-17 13:25:00,68.53,68.56,68.45,68.55,13750.0,68.072,68.1018,67.9926,68.0919,13750.0
2025-01-17 13:30:00,68.56,68.57,68.45,68.47,7171.0,68.1018,68.1118,67.9926,68.0124,7171.0
2025-01-17 13:35:00,68.46,68.48,68.41,68.41,5421.0,68.0025,68.0224,67.9528,67.9528,5421.0
2025-01-17 13:40:00,68.42,68.5,68.41,68.5,13688.0,67.9628,68.0422,67.9528,68.0422,13688.0
2025-01-17 13:45:00,68.5,68.7,68.5,68.67,30896.0,68.0422,68.2409,68.0422,68.2111,30896.0
2025-01-17 13:50:00,68.68,68.76,68.61,68.71,15881.0,68.221,68.3005,68.1515,68.2508,15881.0
2025-01-17 13:55:00,68.7,68.74,68.6,68.63,9443.0,68.2409,68.2806,68.1416,68.1714,9443.0
2025-01-17 14:00:00,68.63,68.8,68.6,68.77,19609.0,68.1714,68.3402,68.1416,68.3104,19609.0
2025-01-17 14:05:00,68.77,68.83,68.71,68.78,12240.0,68.3104,68.37,68.2508,68.3204,12240.0
2025-01-17 14:10:00,68.78,68.83,68.76,68.78,6657.0,68.3204,68.37,68.3005,68.3204,6657.0
2025-01-17 14:15:00,68.78,68.81,68.76,68.76,6400.0,68.3204,68.3502,68.3005,68.3005,6400.0
2025-01-17 14:20:00,68.74,68.85,68.74,68.77,9132.0,68.2806,68.3899,68.2806,68.3104,9132.0
2025-01-17 14:25:00,68.8,68.8,68.7,68.76,14045.0,68.3402,68.3402,68.2409,68.3005,14045.0
2025-01-17 14:30:00,68.76,68.76,68.64,68.67,4145.0,68.3005,68.3005,68.1813,68.2111,4145.0
2025-01-17 14:35:00,68.67,68.71,68.6,68.61,14100.0,68.2111,68.2508,68.1416,68.1515,14100.0
2025-01-17 14:40:00,68.59,68.62,68.51,68.59,15200.0,68.1316,68.1614,68.0522,68.1316,15200.0
2025-01-17 14:45:00,68.6,68.6,68.53,68.56,7244.0,68.1416,68.1416,68.072,68.1018,7244.0
2025-01-17 14:50:00,68.58,68.62,68.55,68.56,6204.0,68.1217,68.1614,68.0919,68.1018,6204.0
2025-01-17 14:55:00,68.58,68.58,68.42,68.47,24892.0,68.1217,68.1217,67.9628,68.0124,24892.0
2025-01-17 15:00:00,68.46,68.47,68.22,68.24,31401.0,68.0025,68.0124,67.7641,67.784,31401.0
2025-01-17 15:05:00,68.26,68.31,68.2,68.24,44625.0,67.8039,67.8535,67.7443,67.784,44625.0
2025-01-17 15:10:00,68.26,68.5,68.24,68.48,40870.0,67.8039,68.0422,67.784,68.0224,40870.0
2025-01-17 15:15:00,68.44,68.57,68.44,68.55,30247.0,67.9826,68.1118,67.9826,68.0919,30247.0
2025-01-17 15:20:00,68.55,68.63,68.5,68.5,20934.0,68.0919,68.1714,68.0422,68.0422,20934.0
2025-01-17 15:25:00,68.53,68.54,68.4,68.49,18621.0,68.072,68.082,67.9429,68.0323,18621.0
2025-01-17 15:30:00,68.49,68.63,68.46,68.59,24341.0,68.0323,68.1714,68.0025,68.1316,24341.0
2025-01-17 15:35:00,68.58,68.7,68.57,68.59,38369.0,68.1217,68.2409,68.1118,68.1316,38369.0
2025-01-17 15:40:00,68.59,68.65,68.52,68.57,35771.0,68.1316,68.1912,68.0621,68.1118,35771.0
2025-01-17 15:45:00,68.57,68.6,68.45,68.59,47319.0,68.1118,68.1416,67.9926,68.1316,47319.0
2025-01-17 15:50:00,68.57,68.64,68.48,68.6,72484.0,68.1118,68.1813,68.0224,68.1416,72484.0
2025-01-17 15:55:00,68.59,68.62,68.41,68.45,223093.0,68.1316,68.1614,67.9528,67.9926,223093.0
2025-01-21 09:30:00,69.11,69.77,69.09,69.48,118744.0,68.6482,69.3038,68.6283,69.0157,118744.0
2025-01-21 09:35:00,69.39,70.09,69.39,70.05,84524.0,68.9263,69.6216,68.9263,69.5819,84524.0
2025-01-21 09:40:00,70.0,70.8,69.97,70.73,173835.0,69.5322,70.3269,69.5024,70.2573,173835.0
2025-01-21 09:45:00,70.78,70.86,70.32,70.33,163209.0,70.307,70.3865,69.8501,69.86,163209.0
2025-01-21 09:50:00,70.33,70.54,70.15,70.44,72259.0,69.86,70.0686,69.6812,69.9693,72259.0
2025-01-21 09:55:00,70.47,70.48,70.09,70.25,57757.0,69.9991,70.009,69.6216,69.7806,57757.0
2025-01-21 10:00:00,70.29,71.15,70.24,71.08,138891.0,69.8203,70.6745,69.7706,70.605,138891.0
2025-01-21 10:05:00,71.04,71.1,70.79,70.88,187144.0,70.5653,70.6249,70.3169,70.4063,187144.0
2025-01-21 10:10:00,70.92,71.36,70.91,71.35,177756.0,70.4461,70.8831,70.4361,70.8732,177756.0
2025-01-21 10:15:00,71.35,71.73,71.29,71.73,156163.0,70.8732,71.2507,70.8136,71.2507,156163.0
2025-01-21 10:20:00,71.73,71.84,71.56,71.56,78617.0,71.2507,71.3599,71.0818,71.0818,78617.0
2025-01-21 10:25:00,71.61,71.7,71.28,71.49,55292.0,71.1315,71.2209,70.8037,71.0123,55292.0
2025-01-21 10:30:00,71.47,71.56,71.32,71.56,50164.0,70.9924,71.0818,70.8434,71.0818,50164.0
2025-01-21 10:35:00,71.56,71.59,71.33,71.58,42845.0,71.0818,71.1116,70.8533,71.1017,42845.0
2025-01-21 10:40:00,71.57,71.97,71.53,71.89,63239.0,71.0917,71.4891,71.052,71.4096,63239.0
2025-01-21 10:45:00,71.9,71.95,71.71,71.88,89380.0,71.4195,71.4692,71.2308,71.3997,89380.0
2025-01-21 10:50:00,71.9,71.91,71.31,71.36,55675.0,71.4195,71.4295,70.8335,70.8831,55675.0
2025-01-21 10:55:00,71.4,71.72,71.39,71.65,62183.0,70.9229,71.2407,70.9129,71.1712,62183.0
2025-01-21 11:00:00,71.58,71.73,71.37,71.6,56129.0,71.1017,71.2507,70.8931,71.1215,56129.0
2025-01-21 11:05:00,71.61,71.89,71.59,71.86,48036.0,71.1315,71.4096,71.1116,71.3798,48036.0
2025-01-21 11:10:00,71.86,71.89,71.73,71.82,57333.0,71.3798,71.4096,71.2507,71.3401,57333.0
2025-01-21 11:15:00,71.82,71.87,71.59,71.7,48398.0,71.3401,71.3897,71.1116,71.2209,48398.0
2025-01-21 11:20:00,71.69,71.86,71.5,71.82,42905.0,71.2109,71.3798,71.0222,71.3401,42905.0
2025-01-21 11:25:00,71.82,71.94,71.79,71.94,32814.0,71.3401,71.4593,71.3103,71.4593,32814.0
2025-01-21 11:30:00,71.89,72.07,71.88,72.0,69224.0,71.4096,71.5884,71.3997,71.5189,69224.0
2025-01-21 11:35:00,72.01,72.18,72.0,72.15,40093.0,71.5288,71.6977,71.5189,71.6679,40093.0
2025-01-21 11:40:00,72.15,72.4,72.07,72.4,100435.0,71.6679,71.9162,71.5884,71.9162,100435.0
2025-01-21 11:45:00,72.4,72.47,72.21,72.27,45683.0,71.9162,71.9857,71.7275,71.7871,45683.0
2025-01-21 11:50:00,72.22,72.36,72.17,72.2,75856.0,71.7374,71.8765,71.6877,71.7175,75856.0
2025-01-21 11:55:00,72.22,72.33,72.18,72.27,34528.0,71.7374,71.8467,71.6977,71.7871,34528.0
2025-01-21 12:00:00,72.25,72.37,72.15,72.29,45670.0,71.7672,71.8864,71.6679,71.8069,45670.0
2025-01-21 12:05:00,72.29,72.52,72.25,72.47,41772.0,71.8069,72.0354,71.7672,71.9857,41772.0
2025-01-21 12:10:00,72.45,72.5,72.32,72.45,64628.0,71.9659,72.0155,71.8367,71.9659,64628.0
2025-01-21 12:15:00,72.41,72.55,72.33,72.53,56922.0,71.9261,72.0652,71.8467,72.0453,56922.0
2025-01-21 12:20:00,72.54,72.54,72.31,72.33,39048.0,72.0552,72.0552,71.8268,71.8467,39048.0
2025-01-21 12:25:00,72.34,72.45,72.18,72.23,36287.0,71.8566,71.9659,71.6977,71.7473,36287.0
2025-01-21 12:30:00,72.24,72.25,71.92,72.02,45937.0,71.7573,71.7672,71.4394,71.5387,45937.0
2025-01-21 12:35:00,72.02,72.06,71.84,71.87,30263.0,71.5387,71.5785,71.3599,71.3897,30263.0
2025-01-21 12:40:00,71.87,71.94,71.81,71.87,38177.0,71.3897,71.4593,71.3301,71.3897,38177.0
2025-01-21 12:45:00,71.87,71.95,71.81,71.93,35635.0,71.3897,71.4692,71.3301,71.4493,35635.0
2025-01-21 12:50:00,71.91,72.02,71.89,71.91,43253.0,71.4295,71.5387,71.4096,71.4295,43253.0
2025-01-21 12:55:00,71.91,71.96,71.71,71.77,42159.0,71.4295,71.4791,71.2308,71.2904,42159.0
2025-01-21 13:00:00,71.78,71.78,71.41,71.48,44772.0,71.3003,71.3003,70.9328,71.0023,44772.0
2025-01-21 13:05:00,71.48,71.58,71.34,71.58,41672.0,71.0023,71.1017,70.8633,71.1017,41672.0
2025-01-21 13:10:00,71.58,71.58,71.31,71.37,43561.0,71.1017,71.1017,70.8335,70.8931,43561.0
2025-01-21 13:15:00,71.35,71.4,71.27,71.37,30874.0,70.8732,70.9229,70.7937,70.8931,30874.0
2025-01-21 13:20:00,71.36,71.36,71.21,71.34,29821.0,70.8831,70.8831,70.7341,70.8633,29821.0
2025-01-21 13:25:00,71.33,71.5,71.27,71.44,25132.0,70.8533,71.0222,70.7937,70.9626,25132.0
2025-01-21 13:30:00,71.47,71.69,71.39,71.64,49560.0,70.9924,71.2109,70.9129,71.1613,49560.0
2025-01-21 13:35:00,71.69,71.7,71.48,71.56,71049.0,71.2109,71.2209,71.0023,71.0818,71049.0
2025-01-21 13:40:00,71.56,71.67,71.5,71.65,36282.0,71.0818,71.1911,71.0222,71.1712,36282.0
2025-01-21 13:45:00,71.63,71.68,71.55,71.62,52763.0,71.1513,71.201,71.0719,71.1414,52763.0
2025-01-21 13:50:00,71.6,71.63,71.44,71.52,36147.0,71.1215,71.1513,70.9626,71.0421,36147.0
2025-01-21 13:55:00,71.49,71.58,71.48,71.56,22759.0,71.0123,71.1017,71.0023,71.0818,22759.0
2025-01-21 14:00:00,71.53,71.61,71.47,71.61,43305.0,71.052,71.1315,70.9924,71.1315,43305.0
2025-01-21 14:05:00,71.59,71.72,71.56,71.72,33608.0,71.1116,71.2407,71.0818,71.2407,33608.0
2025-01-21 14:10:00,71.72,71.76,71.63,71.74,53030.0,71.2407,71.2805,71.1513,71.2606,53030.0
2025-01-21 14:15:00,71.72,71.9,71.66,71.86,57803.0,71.2407,71.4195,71.1811,71.3798,57803.0
2025-01-21 14:20:00,71.88,72.04,71.83,71.97,37938.0,71.3997,71.5586,71.35,71.4891,37938.0
2025-01-21 14:25:00,71.94,72.01,71.82,71.82,32796.0,71.4593,71.5288,71.3401,71.3401,32796.0
2025-01-21 14:30:00,71.85,71.94,71.84,71.91,59144.0,71.3699,71.4593,71.3599,71.4295,59144.0
2025-01-21 14:35:00,71.91,72.03,71.9,71.93,37764.0,71.4295,71.5487,71.4195,71.4493,37764.0
2025-01-21 14:40:00,71.95,71.96,71.73,71.78,30881.0,71.4692,71.4791,71.2507,71.3003,30881.0
2025-01-21 14:45:00,71.76,71.87,71.76,71.85,27539.0,71.2805,71.3897,71.2805,71.3699,27539.0
2025-01-21 14:50:00,71.85,72.12,71.84,72.06,102379.0,71.3699,71.6381,71.3599,71.5785,102379.0
2025-01-21 14:55:00,72.03,72.07,71.84,71.97,64093.0,71.5487,71.5884,71.3599,71.4891,64093.0
2025-01-21 15:00:00,71.99,72.09,71.86,71.87,44703.0,71.5089,71.6083,71.3798,71.3897,44703.0
2025-01-21 15:05:00,71.87,71.9,71.79,71.88,29463.0,71.3897,71.4195,71.3103,71.3997,29463.0
2025-01-21 15:10:00,71.89,71.94,71.75,71.8,46798.0,71.4096,71.4593,71.2705,71.3202,46798.0
2025-01-21 15:15:00,71.78,71.88,71.68,71.81,39448.0,71.3003,71.3997,71.201,71.3301,39448.0
2025-01-21 15:20:00,71.8,71.89,71.78,71.86,35989.0,71.3202,71.4096,71.3003,71.3798,35989.0
2025-01-21 15:25:00,71.86,72.03,71.84,71.92,59951.0,71.3798,71.5487,71.3599,71.4394,59951.0
2025-01-21 15:30:00,71.94,71.94,71.57,71.61,71186.0,71.4593,71.4593,71.0917,71.1315,71186.0
2025-01-21 15:35:00,71.61,71.65,71.34,71.39,35808.0,71.1315,71.1712,70.8633,70.9129,35808.0
2025-01-21 15:40:00,71.39,71.56,71.34,71.55,63028.0,70.9129,71.0818,70.8633,71.0719,63028.0
2025-01-21 15:45:00,71.54,71.7,71.52,71.67,68652.0,71.0619,71.2209,71.0421,71.1911,68652.0
2025-01-21 15:50:00,71.65,71.77,71.62,71.67,128513.0,71.1712,71.2904,71.1414,71.1911,128513.0
2025-01-21 15:55:00,71.65,71.96,71.64,71.95,388152.0,71.1712,71.4791,71.1613,71.4692,388152.0
2025-01-22 09:30:00,71.81,71.85,71.14,71.22,67742.0,71.3301,71.3699,70.6646,70.7441,67742.0
2025-01-22 09:35:00,71.09,71.29,70.81,70.93,31645.0,70.6149,70.8136,70.3368,70.456,31645.0
2025-01-22 09:40:00,71.1,71.27,71.0,71.15,21433.0,70.6249,70.7937,70.5255,70.6745,21433.0
2025-01-22 09:45:00,71.13,71.28,71.02,71.1,11847.0,70.6547,70.8037,70.5454,70.6249,11847.0
2025-01-22 09:50:00,71.09,71.12,70.41,70.77,49451.0,70.6149,70.6447,69.9395,70.2971,49451.0
2025-01-22 09:55:00,70.76,71.15,70.7,71.15,24479.0,70.2871,70.6745,70.2275,70.6745,24479.0
2025-01-22 10:00:00,71.07,71.43,71.0,71.09,29700.0,70.5951,70.9527,70.5255,70.6149,29700.0
2025-01-22 10:05:00,71.1,71.28,70.99,71.28,11122.0,70.6249,70.8037,70.5156,70.8037,11122.0
2025-01-22 10:10:00,71.33,71.37,70.84,70.84,16891.0,70.8533,70.8931,70.3666,70.3666,16891.0
2025-01-22 10:15:00,70.88,71.07,70.83,70.95,37301.0,70.4063,70.5951,70.3567,70.4759,37301.0
2025-01-22 10:20:00,70.91,71.06,70.81,70.83,16176.0,70.4361,70.5851,70.3368,70.3567,16176.0
2025-01-22 10:25:00,70.82,71.04,70.77,71.03,20751.0,70.3467,70.5653,70.2971,70.5553,20751.0
2025-01-22 10:30:00,71.07,71.07,70.86,71.0,12686.0,70.5951,70.5951,70.3865,70.5255,12686.0
2025-01-22 10:35:00,70.96,71.22,70.9,71.22,15052.0,70.4858,70.7441,70.4262,70.7441,15052.0
2025-01-22 10:40:00,71.23,71.3,71.01,71.04,24938.0,70.754,70.8235,70.5355,70.5653,24938.0
2025-01-22 10:45:00,71.01,71.08,70.91,70.93,15249.0,70.5355,70.605,70.4361,70.456,15249.0
2025-01-22 10:50:00,70.91,71.16,70.9,71.01,13744.0,70.4361,70.6845,70.4262,70.5355,13744.0
2025-01-22 10:55:00,71.03,71.2,70.99,71.18,18137.0,70.5553,70.7242,70.5156,70.7043,18137.0
2025-01-22 11:00:00,71.13,71.26,71.11,71.19,13191.0,70.6547,70.7838,70.6348,70.7143,13191.0
2025-01-22 11:05:00,71.19,71.44,71.11,71.31,18468.0,70.7143,70.9626,70.6348,70.8335,18468.0
2025-01-22 11:10:00,71.31,71.4,71.25,71.3,14670.0,70.8335,70.9229,70.7739,70.8235,14670.0
2025-01-22 11:15:00,71.27,71.39,71.24,71.32,13886.0,70.7937,70.9129,70.7639,70.8434,13886.0
2025-01-22 11:20:00,71.29,71.31,71.12,71.24,10979.0,70.8136,70.8335,70.6447,70.7639,10979.0
2025-01-22 11:25:00,71.2,71.27,71.12,71.2,12709.0,70.7242,70.7937,70.6447,70.7242,12709.0
2025-01-22 11:30:00,71.24,71.37,71.18,71.2,8059.0,70.7639,70.8931,70.7043,70.7242,8059.0
2025-01-22 11:35:00,71.18,71.26,71.01,71.06,14925.0,70.7043,70.7838,70.5355,70.5851,14925.0
2025-01-22 11:40:00,71.02,71.07,70.88,71.01,16830.0,70.5454,70.5951,70.4063,70.5355,16830.0
2025-01-22 11:45:00,71.02,71.02,70.83,70.93,15045.0,70.5454,70.5454,70.3567,70.456,15045.0
2025-01-22 11:50:00,70.93,71.24,70.93,71.18,20067.0,70.456,70.7639,70.456,70.7043,20067.0
2025-01-22 11:55:00,71.18,71.29,71.12,71.23,9391.0,70.7043,70.8136,70.6447,70.754,9391.0
2025-01-22 12:00:00,71.23,71.34,71.22,71.31,10442.0,70.754,70.8633,70.7441,70.8335,10442.0
2025-01-22 12:05:00,71.31,71.37,71.22,71.31,16584.0,70.8335,70.8931,70.7441,70.8335,16584.0
2025-01-22 12:10:00,71.33,71.36,70.94,71.08,54624.0,70.8533,70.8831,70.4659,70.605,54624.0
2025-01-22 12:15:00,71.09,71.1,70.98,71.01,62595.0,70.6149,70.6249,70.5057,70.5355,62595.0
2025-01-22 12:20:00,71.03,71.1,70.77,70.94,201818.0,70.5553,70.6249,70.2971,70.4659,201818.0
2025-01-22 12:25:00,70.89,71.04,70.83,70.9,75535.0,70.4163,70.5653,70.3567,70.4262,75535.0
2025-01-22 12:30:00,70.9,71.0,70.9,70.96,22930.0,70.4262,70.5255,70.4262,70.4858,22930.0
2025-01-22 12:35:00,70.96,71.05,70.94,70.95,10437.0,70.4858,70.5752,70.4659,70.4759,10437.0
2025-01-22 12:40:00,70.93,70.96,70.68,70.75,27414.0,70.456,70.4858,70.2077,70.2772,27414.0
2025-01-22 12:45:00,70.75,70.79,70.63,70.66,32856.0,70.2772,70.3169,70.158,70.1878,32856.0
2025-01-22 12:50:00,70.65,70.67,70.56,70.62,8070.0,70.1779,70.1977,70.0885,70.1481,8070.0
2025-01-22 12:55:00,70.66,70.7,70.6,70.7,14445.0,70.1878,70.2275,70.1282,70.2275,14445.0
2025-01-22 13:00:00,70.71,70.79,70.71,70.73,10247.0,70.2375,70.3169,70.2375,70.2573,10247.0
2025-01-22 13:05:00,70.73,70.77,70.73,70.74,5393.0,70.2573,70.2971,70.2573,70.2673,5393.0
2025-01-22 13:10:00,70.77,70.79,70.67,70.77,10258.0,70.2971,70.3169,70.1977,70.2971,10258.0
2025-01-22 13:15:00,70.77,70.94,70.76,70.92,13991.0,70.2971,70.4659,70.2871,70.4461,13991.0
2025-01-22 13:20:00,70.92,70.98,70.81,70.94,13286.0,70.4461,70.5057,70.3368,70.4659,13286.0
2025-01-22 13:25:00,70.95,71.0,70.78,70.85,10070.0,70.4759,70.5255,70.307,70.3765,10070.0
2025-01-22 13:30:00,70.88,70.95,70.83,70.92,3937.0,70.4063,70.4759,70.3567,70.4461,3937.0
2025-01-22 13:35:00,70.94,71.0,70.91,70.94,8013.0,70.4659,70.5255,70.4361,70.4659,8013.0
2025-01-22 13:40:00,70.96,71.16,70.96,71.1,18375.0,70.4858,70.6845,70.4858,70.6249,18375.0
2025-01-22 13:45:00,71.09,71.12,71.04,71.05,6201.0,70.6149,70.6447,70.5653,70.5752,6201.0
2025-01-22 13:50:00,71.05,71.07,70.85,70.88,11436.0,70.5752,70.5951,70.3765,70.4063,11436.0
2025-01-22 13:55:00,70.87,70.99,70.77,70.91,20443.0,70.3964,70.5156,70.2971,70.4361,20443.0
2025-01-22 14:00:00,70.8,70.87,70.78,70.78,6099.0,70.3269,70.3964,70.307,70.307,6099.0
2025-01-22 14:05:00,70.83,70.87,70.77,70.8,7262.0,70.3567,70.3964,70.2971,70.3269,7262.0
2025-01-22 14:10:00,70.79,70.8,70.66,70.66,11113.0,70.3169,70.3269,70.1878,70.1878,11113.0
2025-01-22 14:15:00,70.66,70.69,70.62,70.69,11972.0,70.1878,70.2176,70.1481,70.2176,11972.0
2025-01-22 14:20:00,70.7,70.71,70.55,70.56,26631.0,70.2275,70.2375,70.0785,70.0885,26631.0
2025-01-22 14:25:00,70.56,70.61,70.53,70.59,6128.0,70.0885,70.1381,70.0587,70.1183,6128.0
2025-01-22 14:30:00,70.62,70.87,70.59,70.87,20449.0,70.1481,70.3964,70.1183,70.3964,20449.0
2025-01-22 14:35:00,70.88,70.91,70.8,70.91,18449.0,70.4063,70.4361,70.3269,70.4361,18449.0
2025-01-22 14:40:00,70.9,71.0,70.88,71.0,10809.0,70.4262,70.5255,70.4063,70.5255,10809.0
2025-01-22 14:45:00,71.0,71.0,70.89,70.93,13031.0,70.5255,70.5255,70.4163,70.456,13031.0
2025-01-22 14:50:00,70.89,70.92,70.83,70.9,15897.0,70.4163,70.4461,70.3567,70.4262,15897.0
2025-01-22 14:55:00,70.9,70.9,70.78,70.82,11172.0,70.4262,70.4262,70.307,70.3467,11172.0
2025-01-22 15:00:00,70.81,70.84,70.79,70.83,11112.0,70.3368,70.3666,70.3169,70.3567,11112.0
2025-01-22 15:05:00,70.83,70.94,70.83,70.94,14015.0,70.3567,70.4659,70.3567,70.4659,14015.0
2025-01-22 15:10:00,70.92,70.94,70.89,70.92,15173.0,70.4461,70.4659,70.4163,70.4461,15173.0
2025-01-22 15:15:00,70.94,70.97,70.84,70.91,15217.0,70.4659,70.4957,70.3666,70.4361,15217.0
2025-01-22 15:20:00,70.92,70.93,70.8,70.87,20025.0,70.4461,70.456,70.3269,70.3964,20025.0
2025-01-22 15:25:00,70.87,70.89,70.82,70.89,18210.0,70.3964,70.4163,70.3467,70.4163,18210.0
2025-01-22 15:30:00,70.87,71.08,70.85,71.03,29406.0,70.3964,70.605,70.3765,70.5553,29406.0
2025-01-22 15:35:00,71.04,71.19,71.04,71.13,28829.0,70.5653,70.7143,70.5653,70.6547,28829.0
2025-01-22 15:40:00,71.13,71.14,70.92,70.92,37721.0,70.6547,70.6646,70.4461,70.4461,37721.0
2025-01-22 15:45:00,70.95,71.04,70.89,70.94,37330.0,70.4759,70.5653,70.4163,70.4659,37330.0
2025-01-22 15:50:00,70.94,70.96,70.67,70.68,71469.0,70.4659,70.4858,70.1977,70.2077,71469.0
2025-01-22 15:55:00,70.66,70.86,70.61,70.71,205384.0,70.1878,70.3865,70.1381,70.2375,205384.0
2025-01-23 09:30:00,70.6,70.94,70.4,70.76,44301.0,70.1282,70.4659,69.9296,70.2871,44301.0
2025-01-23 09:35:00,70.62,70.67,70.11,70.21,21459.0,70.1481,70.1977,69.6415,69.7408,21459.0
2025-01-23 09:40:00,70.18,70.42,70.16,70.29,8237.0,69.711,69.9494,69.6912,69.8203,8237.0
2025-01-23 09:45:00,70.39,70.5,70.21,70.31,12745.0,69.9196,70.0289,69.7408,69.8402,12745.0
2025-01-23 09:50:00,70.25,70.39,70.21,70.38,5892.0,69.7806,69.9196,69.7408,69.9097,5892.0
2025-01-23 09:55:00,70.4,70.4,70.25,70.31,7087.0,69.9296,69.9296,69.7806,69.8402,7087.0
2025-01-23 10:00:00,70.31,70.32,69.96,69.98,47965.0,69.8402,69.8501,69.4925,69.5124,47965.0
2025-01-23 10:05:00,70.0,70.25,69.9,70.22,25170.0,69.5322,69.7806,69.4329,69.7508,25170.0
2025-01-23 10:10:00,70.2,70.29,70.01,70.08,42288.0,69.7309,69.8203,69.5422,69.6117,42288.0
2025-01-23 10:15:00,70.08,70.38,70.0,70.34,52590.0,69.6117,69.9097,69.5322,69.87,52590.0
2025-01-23 10:20:00,70.4,70.52,70.21,70.28,30936.0,69.9296,70.0487,69.7408,69.8104,30936.0
2025-01-23 10:25:00,70.32,70.43,70.12,70.2,22435.0,69.8501,69.9593,69.6514,69.7309,22435.0
2025-01-23 10:30:00,70.06,70.25,70.06,70.15,8569.0,69.5918,69.7806,69.5918,69.6812,8569.0
2025-01-23 10:35:00,70.2,70.35,70.1,70.13,15678.0,69.7309,69.8799,69.6316,69.6614,15678.0
2025-01-23 10:40:00,70.13,70.24,70.05,70.24,10314.0,69.6614,69.7706,69.5819,69.7706,10314.0
2025-01-23 10:45:00,70.21,70.24,70.01,70.08,8524.0,69.7408,69.7706,69.5422,69.6117,8524.0
2025-01-23 10:50:00,70.11,70.22,70.08,70.21,4575.0,69.6415,69.7508,69.6117,69.7408,4575.0
2025-01-23 10:55:00,70.19,70.22,70.09,70.14,10007.0,69.721,69.7508,69.6216,69.6713,10007.0
2025-01-23 11:00:00,70.12,70.27,70.08,70.21,22214.0,69.6514,69.8004,69.6117,69.7408,22214.0
2025-01-23 11:05:00,70.16,70.26,70.14,70.16,25700.0,69.6912,69.7905,69.6713,69.6912,25700.0
2025-01-23 11:10:00,70.15,70.21,69.95,70.05,13012.0,69.6812,69.7408,69.4826,69.5819,13012.0
2025-01-23 11:15:00,70.06,70.36,70.05,70.33,18049.0,69.5918,69.8898,69.5819,69.86,18049.0
2025-01-23 11:20:00,70.37,70.67,70.37,70.56,18637.0,69.8998,70.1977,69.8998,70.0885,18637.0
2025-01-23 11:25:00,70.55,70.63,70.42,70.45,13047.0,70.0785,70.158,69.9494,69.9792,13047.0
2025-01-23 11:30:00,70.47,70.5,70.36,70.4,16957.0,69.9991,70.0289,69.8898,69.9296,16957.0
2025-01-23 11:35:00,70.38,70.42,70.28,70.28,6867.0,69.9097,69.9494,69.8104,69.8104,6867.0
2025-01-23 11:40:00,70.28,70.39,70.28,70.37,7207.0,69.8104,69.9196,69.8104,69.8998,7207.0
2025-01-23 11:45:00,70.4,70.43,70.35,70.41,12553.0,69.9296,69.9593,69.8799,69.9395,12553.0
2025-01-23 11:50:00,70.41,70.46,70.37,70.44,15230.0,69.9395,69.9891,69.8998,69.9693,15230.0
2025-01-23 11:55:00,70.42,70.46,70.41,70.44,18519.0,69.9494,69.9891,69.9395,69.9693,18519.0
2025-01-23 12:00:00,70.44,70.46,70.27,70.3,9118.0,69.9693,69.9891,69.8004,69.8302,9118.0
2025-01-23 12:05:00,70.31,70.46,70.23,70.42,22865.0,69.8402,69.9891,69.7607,69.9494,22865.0
2025-01-23 12:10:00,70.42,70.46,70.31,70.38,11735.0,69.9494,69.9891,69.8402,69.9097,11735.0
2025-01-23 12:15:00,70.38,70.55,70.36,70.52,25594.0,69.9097,70.0785,69.8898,70.0487,25594.0
2025-01-23 12:20:00,70.52,70.67,70.47,70.56,18923.0,70.0487,70.1977,69.9991,70.0885,18923.0
2025-01-23 12:25:00,70.58,70.62,70.57,70.61,18347.0,70.1083,70.1481,70.0984,70.1381,18347.0
2025-01-23 12:30:00,70.6,70.63,70.45,70.47,19276.0,70.1282,70.158,69.9792,69.9991,19276.0
2025-01-23 12:35:00,70.48,70.55,70.46,70.47,20295.0,70.009,70.0785,69.9891,69.9991,20295.0
2025-01-23 12:40:00,70.45,70.49,70.4,70.47,9971.0,69.9792,70.0189,69.9296,69.9991,9971.0
2025-01-23 12:45:00,70.49,70.49,70.42,70.44,8379.0,70.0189,70.0189,69.9494,69.9693,8379.0
2025-01-23 12:50:00,70.42,70.49,70.42,70.45,7723.0,69.9494,70.0189,69.9494,69.9792,7723.0
2025-01-23 12:55:00,70.44,70.46,70.42,70.44,3074.0,69.9693,69.9891,69.9494,69.9693,3074.0
2025-01-23 13:00:00,70.45,70.69,70.43,70.65,61525.0,69.9792,70.2176,69.9593,70.1779,61525.0
2025-01-23 13:05:00,70.65,70.77,70.63,70.73,11424.0,70.1779,70.2971,70.158,70.2573,11424.0
2025-01-23 13:10:00,70.73,70.77,70.66,70.73,11368.0,70.2573,70.2971,70.1878,70.2573,11368.0
2025-01-23 13:15:00,70.73,70.9,70.72,70.9,16978.0,70.2573,70.4262,70.2474,70.4262,16978.0
2025-01-23 13:20:00,70.87,71.0,70.8,70.83,20645.0,70.3964,70.5255,70.3269,70.3567,20645.0
2025-01-23 13:25:00,70.86,70.88,70.77,70.88,13533.0,70.3865,70.4063,70.2971,70.4063,13533.0
2025-01-23 13:30:00,70.89,70.89,70.64,70.7,31329.0,70.4163,70.4163,70.1679,70.2275,31329.0
2025-01-23 13:35:00,70.69,70.8,70.69,70.75,14973.0,70.2176,70.3269,70.2176,70.2772,14973.0
2025-01-23 13:40:00,70.75,70.85,70.75,70.78,14439.0,70.2772,70.3765,70.2772,70.307,14439.0
2025-01-23 13:45:00,70.78,70.87,70.78,70.85,7347.0,70.307,70.3964,70.307,70.3765,7347.0
2025-01-23 13:50:00,70.85,70.96,70.84,70.93,8784.0,70.3765,70.4858,70.3666,70.456,8784.0
2025-01-23 13:55:00,70.93,71.06,70.91,70.99,32940.0,70.456,70.5851,70.4361,70.5156,32940.0
2025-01-23 14:00:00,70.98,71.0,70.95,70.97,7618.0,70.5057,70.5255,70.4759,70.4957,7618.0
2025-01-23 14:05:00,70.97,71.11,70.97,71.03,71049.0,70.4957,70.6348,70.4957,70.5553,71049.0
2025-01-23 14:10:00,71.05,71.06,71.0,71.06,7754.0,70.5752,70.5851,70.5255,70.5851,7754.0
2025-01-23 14:15:00,71.05,71.07,70.98,71.0,11315.0,70.5752,70.5951,70.5057,70.5255,11315.0
2025-01-23 14:20:00,71.02,71.2,71.01,71.14,24050.0,70.5454,70.7242,70.5355,70.6646,24050.0
2025-01-23 14:25:00,71.14,71.14,71.06,71.08,5838.0,70.6646,70.6646,70.5851,70.605,5838.0
2025-01-23 14:30:00,71.08,71.15,71.06,71.09,9188.0,70.605,70.6745,70.5851,70.6149,9188.0
2025-01-23 14:35:00,71.15,71.15,70.8,70.87,14047.0,70.6745,70.6745,70.3269,70.3964,14047.0
2025-01-23 14:40:00,70.9,70.96,70.88,70.94,14802.0,70.4262,70.4858,70.4063,70.4659,14802.0
2025-01-23 14:45:00,70.96,70.99,70.92,70.99,9868.0,70.4858,70.5156,70.4461,70.5156,9868.0
2025-01-23 14:50:00,70.98,71.05,70.94,71.03,9635.0,70.5057,70.5752,70.4659,70.5553,9635.0
2025-01-23 14:55:00,71.04,71.06,71.02,71.05,10872.0,70.5653,70.5851,70.5454,70.5752,10872.0
2025-01-23 15:00:00,71.05,71.06,70.98,71.0,13793.0,70.5752,70.5851,70.5057,70.5255,13793.0
2025-01-23 15:05:00,71.0,71.04,70.97,71.03,20278.0,70.5255,70.5653,70.4957,70.5553,20278.0
2025-01-23 15:10:00,71.05,71.16,71.04,71.13,24031.0,70.5752,70.6845,70.5653,70.6547,24031.0
2025-01-23 15:15:00,71.13,71.28,71.11,71.26,32111.0,70.6547,70.8037,70.6348,70.7838,32111.0
2025-01-23 15:20:00,71.26,71.28,71.21,71.24,12660.0,70.7838,70.8037,70.7341,70.7639,12660.0
2025-01-23 15:25:00,71.24,71.28,71.2,71.22,19658.0,70.7639,70.8037,70.7242,70.7441,19658.0
2025-01-23 15:30:00,71.22,71.24,71.15,71.17,18323.0,70.7441,70.7639,70.6745,70.6944,18323.0
2025-01-23 15:35:00,71.17,71.3,71.16,71.26,20338.0,70.6944,70.8235,70.6845,70.7838,20338.0
2025-01-23 15:40:00,71.25,71.28,71.21,71.27,14248.0,70.7739,70.8037,70.7341,70.7937,14248.0
2025-01-23 15:45:00,71.27,71.31,71.15,71.18,45327.0,70.7937,70.8335,70.6745,70.7043,45327.0
2025-01-23 15:50:00,71.15,71.32,71.14,71.31,53035.0,70.6745,70.8434,70.6646,70.8335,53035.0
2025-01-23 15:55:00,71.32,71.37,71.29,71.36,131564.0,70.8434,70.8931,70.8136,70.8831,131564.0
2025-01-24 09:30:00,71.66,71.79,71.48,71.48,41029.0,71.1811,71.3103,71.0023,71.0023,41029.0
2025-01-24 09:35:00,71.56,71.59,71.39,71.44,12973.0,71.0818,71.1116,70.9129,70.9626,12973.0
2025-01-24 09:40:00,71.42,71.55,71.38,71.48,12664.0,70.9427,71.0719,70.903,71.0023,12664.0
2025-01-24 09:45:00,71.55,71.65,71.31,71.43,64147.0,71.0719,71.1712,70.8335,70.9527,64147.0
2025-01-24 09:50:00,71.42,71.46,71.25,71.27,12429.0,70.9427,70.9825,70.7739,70.7937,12429.0
2025-01-24 09:55:00,71.25,71.46,71.24,71.46,15492.0,70.7739,70.9825,70.7639,70.9825,15492.0
2025-01-24 10:00:00,71.49,71.6,71.43,71.53,18009.0,71.0123,71.1215,70.9527,71.052,18009.0
2025-01-24 10:05:00,71.44,71.61,71.4,71.61,13359.0,70.9626,71.1315,70.9229,71.1315,13359.0
2025-01-24 10:10:00,71.61,71.61,71.47,71.55,9797.0,71.1315,71.1315,70.9924,71.0719,9797.0
2025-01-24 10:15:00,71.55,71.95,71.55,71.8,8460.0,71.0719,71.4692,71.0719,71.3202,8460.0
2025-01-24 10:20:00,71.82,71.86,71.68,71.7,2958.0,71.3401,71.3798,71.201,71.2209,2958.0
2025-01-24 10:25:00,71.74,71.97,71.74,71.84,10114.0,71.2606,71.4891,71.2606,71.3599,10114.0
2025-01-24 10:30:00,71.86,72.06,71.78,72.04,21782.0,71.3798,71.5785,71.3003,71.5586,21782.0
2025-01-24 10:35:00,72.04,72.18,72.02,72.12,21002.0,71.5586,71.6977,71.5387,71.6381,21002.0
2025-01-24 10:40:00,72.09,72.13,72.03,72.13,41331.0,71.6083,71.648,71.5487,71.648,41331.0
2025-01-24 10:45:00,72.14,72.14,72.02,72.06,16063.0,71.6579,71.6579,71.5387,71.5785,16063.0
2025-01-24 10:50:00,72.06,72.09,71.85,71.86,24312.0,71.5785,71.6083,71.3699,71.3798,24312.0
2025-01-24 10:55:00,71.9,71.9,71.75,71.8,10981.0,71.4195,71.4195,71.2705,71.3202,10981.0
2025-01-24 11:00:00,71.86,72.0,71.69,71.99,17627.0,71.3798,71.5189,71.2109,71.5089,17627.0
2025-01-24 11:05:00,71.95,72.02,71.81,71.87,8870.0,71.4692,71.5387,71.3301,71.3897,8870.0
2025-01-24 11:10:00,71.87,72.1,71.87,72.1,10241.0,71.3897,71.6182,71.3897,71.6182,10241.0
2025-01-24 11:15:00,72.13,72.13,71.92,71.95,7253.0,71.648,71.648,71.4394,71.4692,7253.0
2025-01-24 11:20:00,71.94,72.1,71.94,72.04,9005.0,71.4593,71.6182,71.4593,71.5586,9005.0
2025-01-24 11:25:00,72.03,72.04,71.93,71.97,9668.0,71.5487,71.5586,71.4493,71.4891,9668.0
2025-01-24 11:30:00,71.96,72.02,71.89,71.93,12281.0,71.4791,71.5387,71.4096,71.4493,12281.0
2025-01-24 11:35:00,71.95,71.97,71.85,71.9,9930.0,71.4692,71.4891,71.3699,71.4195,9930.0
2025-01-24 11:40:00,71.89,71.91,71.7,71.77,20162.0,71.4096,71.4295,71.2209,71.2904,20162.0
2025-01-24 11:45:00,71.79,71.81,71.7,71.7,14433.0,71.3103,71.3301,71.2209,71.2209,14433.0
2025-01-24 11:50:00,71.74,71.76,71.65,71.75,5051.0,71.2606,71.2805,71.1712,71.2705,5051.0
2025-01-24 11:55:00,71.73,71.85,71.73,71.78,16086.0,71.2507,71.3699,71.2507,71.3003,16086.0
2025-01-24 12:00:00,71.77,71.96,71.71,71.96,22157.0,71.2904,71.4791,71.2308,71.4791,22157.0
2025-01-24 12:05:00,71.98,72.04,71.91,71.98,15343.0,71.499,71.5586,71.4295,71.499,15343.0
2025-01-24 12:10:00,71.97,71.98,71.82,71.87,7189.0,71.4891,71.499,71.3401,71.3897,7189.0
2025-01-24 12:15:00,71.88,71.89,71.8,71.83,5089.0,71.3997,71.4096,71.3202,71.35,5089.0
2025-01-24 12:20:00,71.84,71.88,71.73,71.8,7298.0,71.3599,71.3997,71.2507,71.3202,7298.0
2025-01-24 12:25:00,71.83,71.98,71.82,71.89,16981.0,71.35,71.499,71.3401,71.4096,16981.0
2025-01-24 12:30:00,71.88,71.89,71.76,71.77,9942.0,71.3997,71.4096,71.2805,71.2904,9942.0
2025-01-24 12:35:00,71.77,72.01,71.77,72.01,20220.0,71.2904,71.5288,71.2904,71.5288,20220.0
2025-01-24 12:40:00,71.98,72.02,71.94,72.02,5945.0,71.499,71.5387,71.4593,71.5387,5945.0
2025-01-24 12:45:00,71.99,72.0,71.92,71.94,5372.0,71.5089,71.5189,71.4394,71.4593,5372.0
2025-01-24 12:50:00,71.93,71.94,71.87,71.87,4941.0,71.4493,71.4593,71.3897,71.3897,4941.0
2025-01-24 12:55:00,71.85,71.87,71.75,71.77,1667.0,71.3699,71.3897,71.2705,71.2904,1667.0
2025-01-24 13:00:00,71.75,71.87,71.74,71.84,3701.0,71.2705,71.3897,71.2606,71.3599,3701.0
2025-01-24 13:05:00,71.9,71.9,71.82,71.86,4455.0,71.4195,71.4195,71.3401,71.3798,4455.0
2025-01-24 13:10:00,71.8,71.81,71.67,71.72,10065.0,71.3202,71.3301,71.1911,71.2407,10065.0
2025-01-24 13:15:00,71.73,71.73,71.62,71.63,2645.0,71.2507,71.2507,71.1414,71.1513,2645.0
2025-01-24 13:20:00,71.63,71.73,71.63,71.72,8369.0,71.1513,71.2507,71.1513,71.2407,8369.0
2025-01-24 13:25:00,71.72,71.72,71.56,71.59,5067.0,71.2407,71.2407,71.0818,71.1116,5067.0
2025-01-24 13:30:00,71.6,71.64,71.58,71.63,3042.0,71.1215,71.1613,71.1017,71.1513,3042.0
2025-01-24 13:35:00,71.64,71.75,71.62,71.75,11293.0,71.1613,71.2705,71.1414,71.2705,11293.0
2025-01-24 13:40:00,71.7,71.73,71.69,71.72,2967.0,71.2209,71.2507,71.2109,71.2407,2967.0
2025-01-24 13:45:00,71.73,71.76,71.7,71.74,6349.0,71.2507,71.2805,71.2209,71.2606,6349.0
2025-01-24 13:50:00,71.71,71.86,71.7,71.85,8437.0,71.2308,71.3798,71.2209,71.3699,8437.0
2025-01-24 13:55:00,71.83,71.86,71.71,71.79,24131.0,71.35,71.3798,71.2308,71.3103,24131.0
2025-01-24 14:00:00,71.82,71.91,71.8,71.9,9825.0,71.3401,71.4295,71.3202,71.4195,9825.0
2025-01-24 14:05:00,71.9,72.08,71.87,72.08,9481.0,71.4195,71.5983,71.3897,71.5983,9481.0
2025-01-24 14:10:00,72.06,72.13,71.95,71.95,18577.0,71.5785,71.648,71.4692,71.4692,18577.0
2025-01-24 14:15:00,71.97,72.11,71.95,72.1,6034.0,71.4891,71.6281,71.4692,71.6182,6034.0
2025-01-24 14:20:00,72.08,72.1,72.0,72.03,17895.0,71.5983,71.6182,71.5189,71.5487,17895.0
2025-01-24 14:25:00,72.04,72.1,72.02,72.06,19662.0,71.5586,71.6182,71.5387,71.5785,19662.0
2025-01-24 14:30:00,72.07,72.18,71.98,72.14,28004.0,71.5884,71.6977,71.499,71.6579,28004.0
2025-01-24 14:35:00,72.16,72.16,72.11,72.12,9222.0,71.6778,71.6778,71.6281,71.6381,9222.0
2025-01-24 14:40:00,72.14,72.2,72.12,72.14,9876.0,71.6579,71.7175,71.6381,71.6579,9876.0
2025-01-24 14:45:00,72.14,72.14,72.03,72.04,9990.0,71.6579,71.6579,71.5487,71.5586,9990.0
2025-01-24 14:50:00,72.03,72.12,72.02,72.06,7852.0,71.5487,71.6381,71.5387,71.5785,7852.0
2025-01-24 14:55:00,72.04,72.12,72.03,72.12,11579.0,71.5586,71.6381,71.5487,71.6381,11579.0
2025-01-24 15:00:00,72.13,72.15,72.04,72.13,11362.0,71.648,71.6679,71.5586,71.648,11362.0
2025-01-24 15:05:00,72.12,72.13,72.07,72.07,12675.0,71.6381,71.648,71.5884,71.5884,12675.0
2025-01-24 15:10:00,72.09,72.1,72.03,72.07,10052.0,71.6083,71.6182,71.5487,71.5884,10052.0
2025-01-24 15:15:00,72.06,72.07,72.01,72.03,10621.0,71.5785,71.5884,71.5288,71.5487,10621.0
2025-01-24 15:20:00,72.03,72.04,71.86,71.86,25602.0,71.5487,71.5586,71.3798,71.3798,25602.0
2025-01-24 15:25:00,71.83,71.86,71.76,71.77,14993.0,71.35,71.3798,71.2805,71.2904,14993.0
2025-01-24 15:30:00,71.77,71.82,71.69,71.71,19147.0,71.2904,71.3401,71.2109,71.2308,19147.0
2025-01-24 15:35:00,71.72,71.74,71.62,71.68,33960.0,71.2407,71.2606,71.1414,71.201,33960.0
2025-01-24 15:40:00,71.66,71.7,71.58,71.7,21699.0,71.1811,71.2209,71.1017,71.2209,21699.0
2025-01-24 15:45:00,71.7,71.78,71.62,71.75,41640.0,71.2209,71.3003,71.1414,71.2705,41640.0
2025-01-24 15:50:00,71.77,71.84,71.7,71.74,50171.0,71.2904,71.3599,71.2209,71.2606,50171.0
2025-01-24 15:55:00,71.74,71.95,71.71,71.81,164402.0,71.2606,71.4692,71.2308,71.3301,164402.0
2025-01-27 09:30:00,72.79,73.54,72.68,72.68,53074.0,72.3036,73.0486,72.1943,72.1943,53074.0
2025-01-27 09:35:00,72.66,73.2,72.66,73.07,39386.0,72.1744,72.7108,72.1744,72.5817,39386.0
2025-01-27 09:40:00,73.16,73.22,72.84,72.96,44082.0,72.6711,72.7307,72.3532,72.4724,44082.0
2025-01-27 09:45:00,73.13,73.28,72.85,72.9,25067.0,72.6413,72.7903,72.3632,72.4128,25067.0
2025-01-27 09:50:00,72.89,73.0,72.7,72.77,19004.0,72.4029,72.5122,72.2142,72.2837,19004.0
2025-01-27 09:55:00,72.72,73.11,72.62,72.9,18725.0,72.234,72.6214,72.1347,72.4128,18725.0
2025-01-27 10:00:00,72.89,72.89,72.46,72.49,36891.0,72.4029,72.4029,71.9758,72.0056,36891.0
2025-01-27 10:05:00,72.59,72.92,72.54,72.78,6361.0,72.1049,72.4327,72.0552,72.2936,6361.0
2025-01-27 10:10:00,72.85,72.85,72.53,72.72,7917.0,72.3632,72.3632,72.0453,72.234,7917.0
2025-01-27 10:15:00,72.74,73.12,72.71,73.09,30890.0,72.2539,72.6314,72.2241,72.6016,30890.0
2025-01-27 10:20:00,73.13,73.31,73.11,73.25,21877.0,72.6413,72.8201,72.6214,72.7605,21877.0
2025-01-27 10:25:00,73.27,73.28,72.95,72.95,18934.0,72.7804,72.7903,72.4625,72.4625,18934.0
2025-01-27 10:30:00,72.96,73.01,72.79,72.84,12121.0,72.4724,72.5221,72.3036,72.3532,12121.0
2025-01-27 10:35:00,72.84,72.98,72.71,72.98,12277.0,72.3532,72.4923,72.2241,72.4923,12277.0
2025-01-27 10:40:00,72.96,73.38,72.95,73.38,30391.0,72.4724,72.8896,72.4625,72.8896,30391.0
2025-01-27 10:45:00,73.34,73.42,72.87,72.94,29557.0,72.8499,72.9294,72.383,72.4526,29557.0
2025-01-27 10:50:00,72.96,73.03,72.85,72.95,13725.0,72.4724,72.542,72.3632,72.4625,13725.0
2025-01-27 10:55:00,72.91,72.91,72.69,72.82,9126.0,72.4228,72.4228,72.2042,72.3334,9126.0
2025-01-27 11:00:00,72.85,73.0,72.77,72.97,16853.0,72.3632,72.5122,72.2837,72.4824,16853.0
2025-01-27 11:05:00,72.97,73.22,72.9,73.19,21902.0,72.4824,72.7307,72.4128,72.7009,21902.0
2025-01-27 11:10:00,73.14,73.28,73.01,73.24,44545.0,72.6512,72.7903,72.5221,72.7506,44545.0
2025-01-27 11:15:00,73.21,73.22,73.11,73.15,13824.0,72.7208,72.7307,72.6214,72.6612,13824.0
2025-01-27 11:20:00,73.15,73.35,73.15,73.33,45898.0,72.6612,72.8598,72.6612,72.84,45898.0
2025-01-27 11:25:00,73.3,73.45,73.25,73.39,22684.0,72.8102,72.9592,72.7605,72.8996,22684.0
2025-01-27 11:30:00,73.41,73.41,73.23,73.38,10913.0,72.9194,72.9194,72.7406,72.8896,10913.0
2025-01-27 11:35:00,73.35,73.61,73.3,73.61,38011.0,72.8598,73.1181,72.8102,73.1181,38011.0
2025-01-27 11:40:00,73.59,73.69,73.53,73.65,21023.0,73.0982,73.1976,73.0386,73.1578,21023.0
2025-01-27 11:45:00,73.68,73.7,73.24,73.24,25573.0,73.1876,73.2075,72.7506,72.7506,25573.0
2025-01-27 11:50:00,73.25,73.28,73.04,73.04,15332.0,72.7605,72.7903,72.5519,72.5519,15332.0
2025-01-27 11:55:00,73.04,73.21,73.04,73.13,10977.0,72.5519,72.7208,72.5519,72.6413,10977.0
2025-01-27 12:00:00,73.09,73.13,73.0,73.09,13465.0,72.6016,72.6413,72.5122,72.6016,13465.0
2025-01-27 12:05:00,73.11,73.21,73.07,73.14,43441.0,72.6214,72.7208,72.5817,72.6512,43441.0
2025-01-27 12:10:00,73.17,73.32,73.16,73.32,17712.0,72.681,72.83,72.6711,72.83,17712.0
2025-01-27 12:15:00,73.27,73.38,73.26,73.33,14284.0,72.7804,72.8896,72.7704,72.84,14284.0
2025-01-27 12:20:00,73.33,73.43,73.33,73.4,13649.0,72.84,72.9393,72.84,72.9095,13649.0
2025-01-27 12:25:00,73.37,73.41,73.28,73.29,12021.0,72.8797,72.9194,72.7903,72.8002,12021.0
2025-01-27 12:30:00,73.27,73.38,73.16,73.18,11264.0,72.7804,72.8896,72.6711,72.691,11264.0
2025-01-27 12:35:00,73.18,73.28,73.16,73.17,9634.0,72.691,72.7903,72.6711,72.681,9634.0
2025-01-27 12:40:00,73.17,73.36,73.16,73.25,9705.0,72.681,72.8698,72.6711,72.7605,9705.0
2025-01-27 12:45:00,73.23,73.27,73.18,73.2,10683.0,72.7406,72.7804,72.691,72.7108,10683.0
2025-01-27 12:50:00,73.19,73.25,73.09,73.25,32442.0,72.7009,72.7605,72.6016,72.7605,32442.0
2025-01-27 12:55:00,73.29,73.29,73.16,73.16,10081.0,72.8002,72.8002,72.6711,72.6711,10081.0
2025-01-27 13:00:00,73.17,73.22,73.08,73.12,12005.0,72.681,72.7307,72.5916,72.6314,12005.0
2025-01-27 13:05:00,73.13,73.26,73.09,73.2,10185.0,72.6413,72.7704,72.6016,72.7108,10185.0
2025-01-27 13:10:00,73.19,73.27,73.16,73.23,14057.0,72.7009,72.7804,72.6711,72.7406,14057.0
2025-01-27 13:15:00,73.25,73.26,73.13,73.19,8863.0,72.7605,72.7704,72.6413,72.7009,8863.0
2025-01-27 13:20:00,73.19,73.31,73.17,73.29,6619.0,72.7009,72.8201,72.681,72.8002,6619.0
2025-01-27 13:25:00,73.31,73.35,73.0,73.06,62234.0,72.8201,72.8598,72.5122,72.5718,62234.0
2025-01-27 13:30:00,73.07,73.11,72.92,72.94,20062.0,72.5817,72.6214,72.4327,72.4526,20062.0
2025-01-27 13:35:00,72.91,72.95,72.79,72.81,13135.0,72.4228,72.4625,72.3036,72.3234,13135.0
2025-01-27 13:40:00,72.78,72.81,72.73,72.78,7733.0,72.2936,72.3234,72.244,72.2936,7733.0
2025-01-27 13:45:00,72.74,72.76,72.59,72.67,6957.0,72.2539,72.2738,72.1049,72.1844,6957.0
2025-01-27 13:50:00,72.63,72.64,72.52,72.52,12728.0,72.1446,72.1546,72.0354,72.0354,12728.0
2025-01-27 13:55:00,72.53,72.53,72.42,72.42,7101.0,72.0453,72.0453,71.9361,71.9361,7101.0
2025-01-27 14:00:00,72.44,72.73,72.44,72.73,30273.0,71.9559,72.244,71.9559,72.244,30273.0
2025-01-27 14:05:00,72.72,72.79,72.62,72.68,7758.0,72.234,72.3036,72.1347,72.1943,7758.0
2025-01-27 14:10:00,72.69,72.78,72.66,72.78,10707.0,72.2042,72.2936,72.1744,72.2936,10707.0
2025-01-27 14:15:00,72.78,72.84,72.75,72.8,9157.0,72.2936,72.3532,72.2638,72.3135,9157.0
2025-01-27 14:20:00,72.8,72.83,72.77,72.81,7965.0,72.3135,72.3433,72.2837,72.3234,7965.0
2025-01-27 14:25:00,72.82,72.82,72.77,72.81,5811.0,72.3334,72.3334,72.2837,72.3234,5811.0
2025-01-27 14:30:00,72.8,72.8,72.7,72.76,9373.0,72.3135,72.3135,72.2142,72.2738,9373.0
2025-01-27 14:35:00,72.76,72.95,72.75,72.87,11800.0,72.2738,72.4625,72.2638,72.383,11800.0
2025-01-27 14:40:00,72.86,72.9,72.8,72.86,22992.0,72.3731,72.4128,72.3135,72.3731,22992.0
2025-01-27 14:45:00,72.86,72.89,72.76,72.8,10424.0,72.3731,72.4029,72.2738,72.3135,10424.0
2025-01-27 14:50:00,72.78,72.97,72.76,72.94,11669.0,72.2936,72.4824,72.2738,72.4526,11669.0
2025-01-27 14:55:00,72.94,73.08,72.94,73.04,17335.0,72.4526,72.5916,72.4526,72.5519,17335.0
2025-01-27 15:00:00,73.01,73.2,73.01,73.12,20872.0,72.5221,72.7108,72.5221,72.6314,20872.0
2025-01-27 15:05:00,73.1,73.1,72.96,72.97,19560.0,72.6115,72.6115,72.4724,72.4824,19560.0
2025-01-27 15:10:00,72.97,73.09,72.94,72.95,14444.0,72.4824,72.6016,72.4526,72.4625,14444.0
2025-01-27 15:15:00,72.96,72.98,72.89,72.91,16006.0,72.4724,72.4923,72.4029,72.4228,16006.0
2025-01-27 15:20:00,72.9,73.01,72.9,72.94,19184.0,72.4128,72.5221,72.4128,72.4526,19184.0
2025-01-27 15:25:00,72.94,72.98,72.83,72.86,15376.0,72.4526,72.4923,72.3433,72.3731,15376.0
2025-01-27 15:30:00,72.85,72.86,72.66,72.67,12836.0,72.3632,72.3731,72.1744,72.1844,12836.0
2025-01-27 15:35:00,72.66,72.7,72.6,72.64,19221.0,72.1744,72.2142,72.1148,72.1546,19221.0
2025-01-27 15:40:00,72.65,72.73,72.64,72.73,26895.0,72.1645,72.244,72.1546,72.244,26895.0
2025-01-27 15:45:00,72.73,72.89,72.72,72.89,31039.0,72.244,72.4029,72.234,72.4029,31039.0
2025-01-27 15:50:00,72.91,73.12,72.91,73.06,52855.0,72.4228,72.6314,72.4228,72.5718,52855.0
2025-01-27 15:55:00,73.06,73.35,73.05,73.3,163305.0,72.5718,72.8598,72.5618,72.8102,163305.0
2025-01-28 09:30:00,73.05,73.3,72.75,72.87,38471.0,72.5618,72.8102,72.2638,72.383,38471.0
2025-01-28 09:35:00,72.94,72.95,72.39,72.73,10454.0,72.4526,72.4625,71.9063,72.244,10454.0
2025-01-28 09:40:00,72.7,72.96,72.6,72.78,33114.0,72.2142,72.4724,72.1148,72.2936,33114.0
2025-01-28 09:45:00,72.71,72.71,72.44,72.44,9205.0,72.2241,72.2241,71.9559,71.9559,9205.0
2025-01-28 09:50:00,72.51,72.6,72.29,72.39,22594.0,72.0255,72.1148,71.8069,71.9063,22594.0
2025-01-28 09:55:00,72.38,72.38,72.08,72.09,13643.0,71.8963,71.8963,71.5983,71.6083,13643.0
2025-01-28 10:00:00,72.05,72.05,71.71,71.88,28205.0,71.5685,71.5685,71.2308,71.3997,28205.0
2025-01-28 10:05:00,71.93,71.94,71.55,71.67,11606.0,71.4493,71.4593,71.0719,71.1911,11606.0
2025-01-28 10:10:00,71.65,71.72,71.56,71.65,14855.0,71.1712,71.2407,71.0818,71.1712,14855.0
2025-01-28 10:15:00,71.67,71.89,71.56,71.86,14798.0,71.1911,71.4096,71.0818,71.3798,14798.0
2025-01-28 10:20:00,71.85,71.98,71.79,71.83,11114.0,71.3699,71.499,71.3103,71.35,11114.0
2025-01-28 10:25:00,71.79,71.82,71.43,71.48,21672.0,71.3103,71.3401,70.9527,71.0023,21672.0
2025-01-28 10:30:00,71.53,71.67,71.47,71.54,20230.0,71.052,71.1911,70.9924,71.0619,20230.0
2025-01-28 10:35:00,71.58,71.73,71.49,71.69,32261.0,71.1017,71.2507,71.0123,71.2109,32261.0
2025-01-28 10:40:00,71.7,71.88,71.62,71.88,33920.0,71.2209,71.3997,71.1414,71.3997,33920.0
2025-01-28 10:45:00,71.88,72.11,71.8,72.07,15099.0,71.3997,71.6281,71.3202,71.5884,15099.0
2025-01-28 10:50:00,72.07,72.17,72.05,72.05,6080.0,71.5884,71.6877,71.5685,71.5685,6080.0
2025-01-28 10:55:00,72.09,72.14,71.85,71.91,13869.0,71.6083,71.6579,71.3699,71.4295,13869.0
2025-01-28 11:00:00,71.89,72.22,71.85,72.22,9822.0,71.4096,71.7374,71.3699,71.7374,9822.0
2025-01-28 11:05:00,72.22,72.25,72.08,72.17,10621.0,71.7374,71.7672,71.5983,71.6877,10621.0
2025-01-28 11:10:00,72.17,72.32,72.15,72.3,12326.0,71.6877,71.8367,71.6679,71.8169,12326.0
2025-01-28 11:15:00,72.28,72.34,71.99,72.12,23168.0,71.797,71.8566,71.5089,71.6381,23168.0
2025-01-28 11:20:00,72.11,72.15,71.87,71.87,6787.0,71.6281,71.6679,71.3897,71.3897,6787.0
2025-01-28 11:25:00,71.97,71.97,71.73,71.73,8495.0,71.4891,71.4891,71.2507,71.2507,8495.0
2025-01-28 11:30:00,71.73,71.83,71.73,71.78,5015.0,71.2507,71.35,71.2507,71.3003,5015.0
2025-01-28 11:35:00,71.74,71.83,71.63,71.74,10003.0,71.2606,71.35,71.1513,71.2606,10003.0
2025-01-28 11:40:00,71.69,71.77,71.63,71.74,5145.0,71.2109,71.2904,71.1513,71.2606,5145.0
2025-01-28 11:45:00,71.74,71.93,71.7,71.88,14814.0,71.2606,71.4493,71.2209,71.3997,14814.0
2025-01-28 11:50:00,71.87,71.96,71.8,71.88,9687.0,71.3897,71.4791,71.3202,71.3997,9687.0
2025-01-28 11:55:00,71.88,71.88,71.79,71.79,7173.0,71.3997,71.3997,71.3103,71.3103,7173.0
2025-01-28 12:00:00,71.78,71.85,71.72,71.72,4273.0,71.3003,71.3699,71.2407,71.2407,4273.0
2025-01-28 12:05:00,71.73,71.77,71.65,71.77,7367.0,71.2507,71.2904,71.1712,71.2904,7367.0
2025-01-28 12:10:00,71.78,71.81,71.65,71.66,4984.0,71.3003,71.3301,71.1712,71.1811,4984.0
2025-01-28 12:15:00,71.69,71.78,71.64,71.76,8273.0,71.2109,71.3003,71.1613,71.2805,8273.0
2025-01-28 12:20:00,71.75,71.78,71.64,71.68,4693.0,71.2705,71.3003,71.1613,71.201,4693.0
2025-01-28 12:25:00,71.69,71.8,71.69,71.78,6167.0,71.2109,71.3202,71.2109,71.3003,6167.0
2025-01-28 12:30:00,71.79,71.94,71.72,71.94,3316.0,71.3103,71.4593,71.2407,71.4593,3316.0
2025-01-28 12:35:00,71.87,71.94,71.75,71.75,57536.0,71.3897,71.4593,71.2705,71.2705,57536.0
2025-01-28 12:40:00,71.75,71.77,71.68,71.68,6556.0,71.2705,71.2904,71.201,71.201,6556.0
2025-01-28 12:45:00,71.72,71.72,71.66,71.69,7251.0,71.2407,71.2407,71.1811,71.2109,7251.0
2025-01-28 12:50:00,71.7,71.71,71.63,71.69,4959.0,71.2209,71.2308,71.1513,71.2109,4959.0
2025-01-28 12:55:00,71.67,71.71,71.59,71.6,12703.0,71.1911,71.2308,71.1116,71.1215,12703.0
2025-01-28 13:00:00,71.61,71.72,71.6,71.68,6253.0,71.1315,71.2407,71.1215,71.201,6253.0
2025-01-28 13:05:00,71.65,71.81,71.65,71.79,14232.0,71.1712,71.3301,71.1712,71.3103,14232.0
2025-01-28 13:10:00,71.81,71.94,71.78,71.9,35837.0,71.3301,71.4593,71.3003,71.4195,35837.0
2025-01-28 13:15:00,71.91,71.93,71.7,71.72,13916.0,71.4295,71.4493,71.2209,71.2407,13916.0
2025-01-28 13:20:00,71.72,71.78,71.63,71.63,8881.0,71.2407,71.3003,71.1513,71.1513,8881.0
2025-01-28 13:25:00,71.66,71.7,71.6,71.64,23851.0,71.1811,71.2209,71.1215,71.1613,23851.0
2025-01-28 13:30:00,71.62,71.75,71.62,71.73,6414.0,71.1414,71.2705,71.1414,71.2507,6414.0
2025-01-28 13:35:00,71.76,71.78,71.69,71.75,8240.0,71.2805,71.3003,71.2109,71.2705,8240.0
2025-01-28 13:40:00,71.75,71.75,71.56,71.6,12717.0,71.2705,71.2705,71.0818,71.1215,12717.0
2025-01-28 13:45:00,71.63,71.71,71.59,71.61,12400.0,71.1513,71.2308,71.1116,71.1315,12400.0
2025-01-28 13:50:00,71.59,71.65,71.55,71.58,7082.0,71.1116,71.1712,71.0719,71.1017,7082.0
2025-01-28 13:55:00,71.56,71.68,71.54,71.68,16679.0,71.0818,71.201,71.0619,71.201,16679.0
2025-01-28 14:00:00,71.66,71.68,71.58,71.66,9866.0,71.1811,71.201,71.1017,71.1811,9866.0
2025-01-28 14:05:00,71.65,71.91,71.63,71.9,27479.0,71.1712,71.4295,71.1513,71.4195,27479.0
2025-01-28 14:10:00,71.88,71.92,71.84,71.92,7978.0,71.3997,71.4394,71.3599,71.4394,7978.0
2025-01-28 14:15:00,71.92,72.03,71.9,71.94,21226.0,71.4394,71.5487,71.4195,71.4593,21226.0
2025-01-28 14:20:00,71.94,72.08,71.93,72.03,13386.0,71.4593,71.5983,71.4493,71.5487,13386.0
2025-01-28 14:25:00,72.03,72.17,72.02,72.08,17542.0,71.5487,71.6877,71.5387,71.5983,17542.0
2025-01-28 14:30:00,72.08,72.19,72.07,72.16,14737.0,71.5983,71.7076,71.5884,71.6778,14737.0
2025-01-28 14:35:00,72.2,72.22,72.09,72.17,21723.0,71.7175,71.7374,71.6083,71.6877,21723.0
2025-01-28 14:40:00,72.16,72.19,72.12,72.16,13051.0,71.6778,71.7076,71.6381,71.6778,13051.0
2025-01-28 14:45:00,72.14,72.22,72.04,72.06,14224.0,71.6579,71.7374,71.5586,71.5785,14224.0
2025-01-28 14:50:00,72.06,72.13,72.04,72.13,4540.0,71.5785,71.648,71.5586,71.648,4540.0
2025-01-28 14:55:00,72.11,72.18,72.07,72.14,26332.0,71.6281,71.6977,71.5884,71.6579,26332.0
2025-01-28 15:00:00,72.16,72.3,72.15,72.21,12604.0,71.6778,71.8169,71.6679,71.7275,12604.0
2025-01-28 15:05:00,72.19,72.26,72.17,72.26,10157.0,71.7076,71.7771,71.6877,71.7771,10157.0
2025-01-28 15:10:00,72.26,72.29,72.19,72.19,15806.0,71.7771,71.8069,71.7076,71.7076,15806.0
2025-01-28 15:15:00,72.18,72.26,72.14,72.26,16041.0,71.6977,71.7771,71.6579,71.7771,16041.0
2025-01-28 15:20:00,72.27,72.34,72.25,72.31,27050.0,71.7871,71.8566,71.7672,71.8268,27050.0
2025-01-28 15:25:00,72.3,72.34,72.2,72.3,37103.0,71.8169,71.8566,71.7175,71.8169,37103.0
2025-01-28 15:30:00,72.3,72.4,72.26,72.36,24281.0,71.8169,71.9162,71.7771,71.8765,24281.0
2025-01-28 15:35:00,72.36,72.39,72.29,72.32,15248.0,71.8765,71.9063,71.8069,71.8367,15248.0
2025-01-28 15:40:00,72.34,72.52,72.31,72.52,34553.0,71.8566,72.0354,71.8268,72.0354,34553.0
2025-01-28 15:45:00,72.55,72.7,72.52,72.66,67922.0,72.0652,72.2142,72.0354,72.1744,67922.0
2025-01-28 15:50:00,72.67,72.81,72.42,72.45,80670.0,72.1844,72.3234,71.9361,71.9659,80670.0
2025-01-28 15:55:00,72.45,72.74,72.4,72.71,225256.0,71.9659,72.2539,71.9162,72.2241,225256.0
2025-01-29 09:30:00,73.0,73.4,72.86,72.89,34945.0,72.5122,72.9095,72.3731,72.4029,34945.0
2025-01-29 09:35:00,72.85,72.86,72.33,72.52,14716.0,72.3632,72.3731,71.8467,72.0354,14716.0
2025-01-29 09:40:00,72.47,72.48,72.13,72.21,23314.0,71.9857,71.9957,71.648,71.7275,23314.0
2025-01-29 09:45:00,72.15,72.33,71.94,72.03,21765.0,71.6679,71.8467,71.4593,71.5487,21765.0
2025-01-29 09:50:00,72.0,72.04,71.78,71.78,14058.0,71.5189,71.5586,71.3003,71.3003,14058.0
2025-01-29 09:55:00,71.81,71.95,71.74,71.95,21100.0,71.3301,71.4692,71.2606,71.4692,21100.0
2025-01-29 10:00:00,71.88,72.08,71.63,71.71,30227.0,71.3997,71.5983,71.1513,71.2308,30227.0
2025-01-29 10:05:00,71.72,72.09,71.72,71.83,53160.0,71.2407,71.6083,71.2407,71.35,53160.0
2025-01-29 10:10:00,71.87,72.25,71.74,72.21,12556.0,71.3897,71.7672,71.2606,71.7275,12556.0
2025-01-29 10:15:00,72.18,72.33,72.18,72.22,12454.0,71.6977,71.8467,71.6977,71.7374,12454.0
2025-01-29 10:20:00,72.2,72.36,72.18,72.35,16999.0,71.7175,71.8765,71.6977,71.8665,16999.0
2025-01-29 10:25:00,72.31,72.39,72.25,72.32,10426.0,71.8268,71.9063,71.7672,71.8367,10426.0
2025-01-29 10:30:00,72.28,72.41,72.17,72.39,16170.0,71.797,71.9261,71.6877,71.9063,16170.0
2025-01-29 10:35:00,72.36,72.38,72.19,72.37,13090.0,71.8765,71.8963,71.7076,71.8864,13090.0
2025-01-29 10:40:00,72.41,72.53,72.34,72.41,8659.0,71.9261,72.0453,71.8566,71.9261,8659.0
2025-01-29 10:45:00,72.34,72.41,72.26,72.27,5663.0,71.8566,71.9261,71.7771,71.7871,5663.0
2025-01-29 10:50:00,72.26,72.35,72.22,72.29,16178.0,71.7771,71.8665,71.7374,71.8069,16178.0
2025-01-29 10:55:00,72.28,72.47,72.28,72.36,8966.0,71.797,71.9857,71.797,71.8765,8966.0
2025-01-29 11:00:00,72.39,72.52,72.38,72.49,5388.0,71.9063,72.0354,71.8963,72.0056,5388.0
2025-01-29 11:05:00,72.52,72.62,72.47,72.55,4153.0,72.0354,72.1347,71.9857,72.0652,4153.0
2025-01-29 11:10:00,72.55,72.58,72.43,72.44,8701.0,72.0652,72.095,71.946,71.9559,8701.0
2025-01-29 11:15:00,72.44,72.53,72.42,72.47,12913.0,71.9559,72.0453,71.9361,71.9857,12913.0
2025-01-29 11:20:00,72.49,72.55,72.45,72.55,19697.0,72.0056,72.0652,71.9659,72.0652,19697.0
2025-01-29 11:25:00,72.51,72.56,72.45,72.51,20483.0,72.0255,72.0751,71.9659,72.0255,20483.0
2025-01-29 11:30:00,72.5,72.57,72.46,72.54,4060.0,72.0155,72.085,71.9758,72.0552,4060.0
2025-01-29 11:35:00,72.58,72.65,72.54,72.58,6366.0,72.095,72.1645,72.0552,72.095,6366.0
2025-01-29 11:40:00,72.65,72.65,72.26,72.31,9969.0,72.1645,72.1645,71.7771,71.8268,9969.0
2025-01-29 11:45:00,72.39,72.39,72.26,72.29,9960.0,71.9063,71.9063,71.7771,71.8069,9960.0
2025-01-29 11:50:00,72.26,72.35,72.15,72.15,15943.0,71.7771,71.8665,71.6679,71.6679,15943.0
2025-01-29 11:55:00,72.19,72.25,72.06,72.11,8152.0,71.7076,71.7672,71.5785,71.6281,8152.0
2025-01-29 12:00:00,72.11,72.17,72.09,72.17,10113.0,71.6281,71.6877,71.6083,71.6877,10113.0
2025-01-29 12:05:00,72.13,72.16,72.07,72.1,7260.0,71.648,71.6778,71.5884,71.6182,7260.0
2025-01-29 12:10:00,72.09,72.14,72.07,72.1,12188.0,71.6083,71.6579,71.5884,71.6182,12188.0
2025-01-29 12:15:00,72.1,72.15,72.1,72.15,4210.0,71.6182,71.6679,71.6182,71.6679,4210.0
2025-01-29 12:20:00,72.11,72.15,72.09,72.13,5444.0,71.6281,71.6679,71.6083,71.648,5444.0
2025-01-29 12:25:00,72.13,72.2,72.11,72.12,8435.0,71.648,71.7175,71.6281,71.6381,8435.0
2025-01-29 12:30:00,72.11,72.2,72.11,72.18,13162.0,71.6281,71.7175,71.6281,71.6977,13162.0
2025-01-29 12:35:00,72.18,72.35,72.17,72.35,7982.0,71.6977,71.8665,71.6877,71.8665,7982.0
2025-01-29 12:40:00,72.27,72.31,72.25,72.25,1562.0,71.7871,71.8268,71.7672,71.7672,1562.0
2025-01-29 12:45:00,72.27,72.27,72.18,72.24,3881.0,71.7871,71.7871,71.6977,71.7573,3881.0
2025-01-29 12:50:00,72.26,72.29,72.2,72.2,4625.0,71.7771,71.8069,71.7175,71.7175,4625.0
2025-01-29 12:55:00,72.19,72.29,72.19,72.2,8123.0,71.7076,71.8069,71.7076,71.7175,8123.0
2025-01-29 13:00:00,72.24,72.28,72.17,72.22,13946.0,71.7573,71.797,71.6877,71.7374,13946.0
2025-01-29 13:05:00,72.23,72.36,72.11,72.36,15211.0,71.7473,71.8765,71.6281,71.8765,15211.0
2025-01-29 13:10:00,72.4,72.44,72.24,72.3,9025.0,71.9162,71.9559,71.7573,71.8169,9025.0
2025-01-29 13:15:00,72.33,72.34,72.25,72.28,7984.0,71.8467,71.8566,71.7672,71.797,7984.0
2025-01-29 13:20:00,72.3,72.38,72.28,72.34,5172.0,71.8169,71.8963,71.797,71.8566,5172.0
2025-01-29 13:25:00,72.28,72.36,72.23,72.23,11923.0,71.797,71.8765,71.7473,71.7473,11923.0
2025-01-29 13:30:00,72.25,72.26,72.04,72.08,9890.0,71.7672,71.7771,71.5586,71.5983,9890.0
2025-01-29 13:35:00,72.06,72.07,72.02,72.05,6584.0,71.5785,71.5884,71.5387,71.5685,6584.0
2025-01-29 13:40:00,72.03,72.1,72.02,72.05,6622.0,71.5487,71.6182,71.5387,71.5685,6622.0
2025-01-29 13:45:00,72.07,72.21,72.07,72.17,43819.0,71.5884,71.7275,71.5884,71.6877,43819.0
2025-01-29 13:50:00,72.19,72.26,72.15,72.2,10469.0,71.7076,71.7771,71.6679,71.7175,10469.0
2025-01-29 13:55:00,72.24,72.24,72.07,72.07,6637.0,71.7573,71.7573,71.5884,71.5884,6637.0
2025-01-29 14:00:00,72.07,72.07,71.91,71.95,34507.0,71.5884,71.5884,71.4295,71.4692,34507.0
2025-01-29 14:05:00,71.95,72.15,71.91,72.11,7165.0,71.4692,71.6679,71.4295,71.6281,7165.0
2025-01-29 14:10:00,72.11,72.21,72.07,72.2,5853.0,71.6281,71.7275,71.5884,71.7175,5853.0
2025-01-29 14:15:00,72.17,72.21,72.03,72.11,25362.0,71.6877,71.7275,71.5487,71.6281,25362.0
2025-01-29 14:20:00,72.12,72.21,72.07,72.15,5008.0,71.6381,71.7275,71.5884,71.6679,5008.0
2025-01-29 14:25:00,72.17,72.17,71.97,72.15,29339.0,71.6877,71.6877,71.4891,71.6679,29339.0
2025-01-29 14:30:00,72.15,72.33,72.11,72.3,19665.0,71.6679,71.8467,71.6281,71.8169,19665.0
2025-01-29 14:35:00,72.27,72.3,72.12,72.22,9059.0,71.7871,71.8169,71.6381,71.7374,9059.0
2025-01-29 14:40:00,72.22,72.32,72.16,72.16,7741.0,71.7374,71.8367,71.6778,71.6778,7741.0
2025-01-29 14:45:00,72.2,72.38,72.2,72.24,5087.0,71.7175,71.8963,71.7175,71.7573,5087.0
2025-01-29 14:50:00,72.2,72.31,72.18,72.2,9267.0,71.7175,71.8268,71.6977,71.7175,9267.0
2025-01-29 14:55:00,72.19,72.29,72.16,72.25,17465.0,71.7076,71.8069,71.6778,71.7672,17465.0
2025-01-29 15:00:00,72.25,72.29,72.11,72.14,39385.0,71.7672,71.8069,71.6281,71.6579,39385.0
2025-01-29 15:05:00,72.15,72.15,71.92,72.01,19281.0,71.6679,71.6679,71.4394,71.5288,19281.0
2025-01-29 15:10:00,71.99,72.05,71.87,71.91,29954.0,71.5089,71.5685,71.3897,71.4295,29954.0
2025-01-29 15:15:00,71.88,72.03,71.86,72.01,8331.0,71.3997,71.5487,71.3798,71.5288,8331.0
2025-01-29 15:20:00,72.05,72.21,72.02,72.17,10652.0,71.5685,71.7275,71.5387,71.6877,10652.0
2025-01-29 15:25:00,72.19,72.21,72.12,72.12,8023.0,71.7076,71.7275,71.6381,71.6381,8023.0
2025-01-29 15:30:00,72.14,72.21,72.06,72.17,30823.0,71.6579,71.7275,71.5785,71.6877,30823.0
2025-01-29 15:35:00,72.17,72.21,72.06,72.18,15906.0,71.6877,71.7275,71.5785,71.6977,15906.0
2025-01-29 15:40:00,72.2,72.44,72.2,72.37,23372.0,71.7175,71.9559,71.7175,71.8864,23372.0
2025-01-29 15:45:00,72.35,72.41,72.29,72.38,32805.0,71.8665,71.9261,71.8069,71.8963,32805.0
2025-01-29 15:50:00,72.36,72.41,72.2,72.23,33685.0,71.8765,71.9261,71.7175,71.7473,33685.0
2025-01-29 15:55:00,72.23,72.23,72.0,72.05,78058.0,71.7473,71.7473,71.5189,71.5685,78058.0
2025-01-30 09:30:00,72.46,73.22,72.41,72.54,59271.0,71.9758,72.7307,71.9261,72.0552,59271.0
2025-01-30 09:35:00,72.55,72.74,72.31,72.74,7533.0,72.0652,72.2539,71.8268,72.2539,7533.0
2025-01-30 09:40:00,72.7,72.73,72.24,72.25,5954.0,72.2142,72.244,71.7573,71.7672,5954.0
2025-01-30 09:45:00,72.23,72.31,72.07,72.11,19893.0,71.7473,71.8268,71.5884,71.6281,19893.0
2025-01-30 09:50:00,72.16,72.42,72.09,72.21,12676.0,71.6778,71.9361,71.6083,71.7275,12676.0
2025-01-30 09:55:00,72.16,72.45,72.16,72.25,12527.0,71.6778,71.9659,71.6778,71.7672,12527.0
2025-01-30 10:00:00,72.27,72.4,72.19,72.34,11556.0,71.7871,71.9162,71.7076,71.8566,11556.0
2025-01-30 10:05:00,72.34,72.47,72.27,72.4,14157.0,71.8566,71.9857,71.7871,71.9162,14157.0
2025-01-30 10:10:00,72.42,72.44,72.18,72.22,12697.0,71.9361,71.9559,71.6977,71.7374,12697.0
2025-01-30 10:15:00,72.22,72.37,72.19,72.2,16035.0,71.7374,71.8864,71.7076,71.7175,16035.0
2025-01-30 10:20:00,72.2,72.2,71.93,72.08,25833.0,71.7175,71.7175,71.4493,71.5983,25833.0
2025-01-30 10:25:00,72.1,72.14,72.0,72.04,34756.0,71.6182,71.6579,71.5189,71.5586,34756.0
2025-01-30 10:30:00,72.05,72.2,72.0,72.16,12170.0,71.5685,71.7175,71.5189,71.6778,12170.0
2025-01-30 10:35:00,72.1,72.24,71.94,72.09,19333.0,71.6182,71.7573,71.4593,71.6083,19333.0
2025-01-30 10:40:00,72.08,72.17,71.98,72.14,15500.0,71.5983,71.6877,71.499,71.6579,15500.0
2025-01-30 10:45:00,72.12,72.2,72.0,72.0,15763.0,71.6381,71.7175,71.5189,71.5189,15763.0
2025-01-30 10:50:00,72.0,72.3,72.0,72.26,22400.0,71.5189,71.8169,71.5189,71.7771,22400.0
2025-01-30 10:55:00,72.24,72.27,72.09,72.2,12864.0,71.7573,71.7871,71.6083,71.7175,12864.0
2025-01-30 11:00:00,72.2,72.38,72.18,72.26,11629.0,71.7175,71.8963,71.6977,71.7771,11629.0
2025-01-30 11:05:00,72.22,72.25,72.1,72.25,6093.0,71.7374,71.7672,71.6182,71.7672,6093.0
2025-01-30 11:10:00,72.18,72.31,72.18,72.25,11378.0,71.6977,71.8268,71.6977,71.7672,11378.0
2025-01-30 11:15:00,72.32,72.35,72.21,72.22,3595.0,71.8367,71.8665,71.7275,71.7374,3595.0
2025-01-30 11:20:00,72.27,72.28,72.18,72.2,7828.0,71.7871,71.797,71.6977,71.7175,7828.0
2025-01-30 11:25:00,72.2,72.44,72.18,72.42,16092.0,71.7175,71.9559,71.6977,71.9361,16092.0
2025-01-30 11:30:00,72.42,72.42,72.33,72.34,5928.0,71.9361,71.9361,71.8467,71.8566,5928.0
2025-01-30 11:35:00,72.3,72.41,72.27,72.39,4575.0,71.8169,71.9261,71.7871,71.9063,4575.0
2025-01-30 11:40:00,72.42,72.42,72.26,72.32,9883.0,71.9361,71.9361,71.7771,71.8367,9883.0
2025-01-30 11:45:00,72.34,72.37,72.3,72.3,1975.0,71.8566,71.8864,71.8169,71.8169,1975.0
2025-01-30 11:50:00,72.31,72.39,72.29,72.3,6788.0,71.8268,71.9063,71.8069,71.8169,6788.0
2025-01-30 11:55:00,72.33,72.5,72.33,72.48,15766.0,71.8467,72.0155,71.8467,71.9957,15766.0
2025-01-30 12:00:00,72.48,72.64,72.48,72.64,23043.0,71.9957,72.1546,71.9957,72.1546,23043.0
2025-01-30 12:05:00,72.6,72.63,72.55,72.57,16516.0,72.1148,72.1446,72.0652,72.085,16516.0
2025-01-30 12:10:00,72.63,72.63,72.34,72.43,8818.0,72.1446,72.1446,71.8566,71.946,8818.0
2025-01-30 12:15:00,72.39,72.52,72.36,72.45,8539.0,71.9063,72.0354,71.8765,71.9659,8539.0
2025-01-30 12:20:00,72.48,72.52,72.43,72.44,9395.0,71.9957,72.0354,71.946,71.9559,9395.0
2025-01-30 12:25:00,72.44,72.46,72.4,72.43,6403.0,71.9559,71.9758,71.9162,71.946,6403.0
2025-01-30 12:30:00,72.43,72.51,72.4,72.47,8188.0,71.946,72.0255,71.9162,71.9857,8188.0
2025-01-30 12:35:00,72.42,72.44,72.21,72.21,27763.0,71.9361,71.9559,71.7275,71.7275,27763.0
2025-01-30 12:40:00,72.2,72.36,72.17,72.35,8442.0,71.7175,71.8765,71.6877,71.8665,8442.0
2025-01-30 12:45:00,72.32,72.4,72.32,72.32,2563.0,71.8367,71.9162,71.8367,71.8367,2563.0
2025-01-30 12:50:00,72.31,72.35,72.31,72.34,3118.0,71.8268,71.8665,71.8268,71.8566,3118.0
2025-01-30 12:55:00,72.3,72.55,72.29,72.47,9616.0,71.8169,72.0652,71.8069,71.9857,9616.0
2025-01-30 13:00:00,72.51,72.53,72.4,72.53,8998.0,72.0255,72.0453,71.9162,72.0453,8998.0
2025-01-30 13:05:00,72.51,72.51,72.44,72.48,5356.0,72.0255,72.0255,71.9559,71.9957,5356.0
2025-01-30 13:10:00,72.43,72.49,72.43,72.49,9798.0,71.946,72.0056,71.946,72.0056,9798.0
2025-01-30 13:15:00,72.48,72.69,72.47,72.66,19892.0,71.9957,72.2042,71.9857,72.1744,19892.0
2025-01-30 13:20:00,72.69,72.75,72.67,72.68,9251.0,72.2042,72.2638,72.1844,72.1943,9251.0
2025-01-30 13:25:00,72.69,72.7,72.54,72.6,11703.0,72.2042,72.2142,72.0552,72.1148,11703.0
2025-01-30 13:30:00,72.61,72.66,72.54,72.54,8244.0,72.1248,72.1744,72.0552,72.0552,8244.0
2025-01-30 13:35:00,72.56,72.79,72.55,72.75,18039.0,72.0751,72.3036,72.0652,72.2638,18039.0
2025-01-30 13:40:00,72.75,72.86,72.58,72.59,16699.0,72.2638,72.3731,72.095,72.1049,16699.0
2025-01-30 13:45:00,72.59,72.63,72.5,72.53,7415.0,72.1049,72.1446,72.0155,72.0453,7415.0
2025-01-30 13:50:00,72.55,72.57,72.44,72.55,8758.0,72.0652,72.085,71.9559,72.0652,8758.0
2025-01-30 13:55:00,72.52,72.58,72.51,72.53,6121.0,72.0354,72.095,72.0255,72.0453,6121.0
2025-01-30 14:00:00,72.56,72.61,72.53,72.59,13356.0,72.0751,72.1248,72.0453,72.1049,13356.0
2025-01-30 14:05:00,72.65,72.76,72.63,72.7,15043.0,72.1645,72.2738,72.1446,72.2142,15043.0
2025-01-30 14:10:00,72.7,72.72,72.54,72.55,16356.0,72.2142,72.234,72.0552,72.0652,16356.0
2025-01-30 14:15:00,72.6,72.63,72.56,72.6,21439.0,72.1148,72.1446,72.0751,72.1148,21439.0
2025-01-30 14:20:00,72.58,72.64,72.57,72.62,17444.0,72.095,72.1546,72.085,72.1347,17444.0
2025-01-30 14:25:00,72.62,72.73,72.6,72.65,12657.0,72.1347,72.244,72.1148,72.1645,12657.0
2025-01-30 14:30:00,72.67,72.67,72.59,72.61,13569.0,72.1844,72.1844,72.1049,72.1248,13569.0
2025-01-30 14:35:00,72.61,72.62,72.36,72.41,16295.0,72.1248,72.1347,71.8765,71.9261,16295.0
2025-01-30 14:40:00,72.45,72.5,72.45,72.47,8915.0,71.9659,72.0155,71.9659,71.9857,8915.0
2025-01-30 14:45:00,72.5,72.55,72.46,72.55,13025.0,72.0155,72.0652,71.9758,72.0652,13025.0
2025-01-30 14:50:00,72.55,72.66,72.54,72.65,11574.0,72.0652,72.1744,72.0552,72.1645,11574.0
2025-01-30 14:55:00,72.62,72.65,72.53,72.55,15455.0,72.1347,72.1645,72.0453,72.0652,15455.0
2025-01-30 15:00:00,72.55,72.59,72.51,72.56,29391.0,72.0652,72.1049,72.0255,72.0751,29391.0
2025-01-30 15:05:00,72.55,72.65,72.54,72.61,11505.0,72.0652,72.1645,72.0552,72.1248,11505.0
2025-01-30 15:10:00,72.63,72.64,72.37,72.39,17016.0,72.1446,72.1546,71.8864,71.9063,17016.0
2025-01-30 15:15:00,72.39,72.43,72.35,72.4,10532.0,71.9063,71.946,71.8665,71.9162,10532.0
2025-01-30 15:20:00,72.39,72.51,72.38,72.47,13745.0,71.9063,72.0255,71.8963,71.9857,13745.0
2025-01-30 15:25:00,72.46,72.48,72.35,72.35,7291.0,71.9758,71.9957,71.8665,71.8665,7291.0
2025-01-30 15:30:00,72.34,72.44,72.29,72.41,19930.0,71.8566,71.9559,71.8069,71.9261,19930.0
2025-01-30 15:35:00,72.4,72.41,71.99,72.01,19404.0,71.9162,71.9261,71.5089,71.5288,19404.0
2025-01-30 15:40:00,72.0,72.03,71.75,71.77,27211.0,71.5189,71.5487,71.2705,71.2904,27211.0
2025-01-30 15:45:00,71.79,72.2,71.79,72.16,58776.0,71.3103,71.7175,71.3103,71.6778,58776.0
2025-01-30 15:50:00,72.17,72.31,72.13,72.17,34770.0,71.6877,71.8268,71.648,71.6877,34770.0
2025-01-30 15:55:00,72.16,72.23,72.06,72.17,188866.0,71.6778,71.7473,71.5785,71.6877,188866.0
2025-01-31 09:30:00,72.03,72.03,71.52,71.86,39169.0,71.5487,71.5487,71.0421,71.3798,39169.0
2025-01-31 09:35:00,71.81,71.97,71.6,71.66,13250.0,71.3301,71.4891,71.1215,71.1811,13250.0
2025-01-31 09:40:00,71.64,72.09,71.6,71.93,62853.0,71.1613,71.6083,71.1215,71.4493,62853.0
2025-01-31 09:45:00,71.95,71.98,71.72,71.95,39897.0,71.4692,71.499,71.2407,71.4692,39897.0
2025-01-31 09:50:00,72.04,72.09,71.75,71.81,15511.0,71.5586,71.6083,71.2705,71.3301,15511.0
2025-01-31 09:55:00,71.74,71.83,71.7,71.73,13526.0,71.2606,71.35,71.2209,71.2507,13526.0
2025-01-31 10:00:00,71.71,71.83,71.67,71.81,21280.0,71.2308,71.35,71.1911,71.3301,21280.0
2025-01-31 10:05:00,71.81,71.88,71.73,71.87,8192.0,71.3301,71.3997,71.2507,71.3897,8192.0
2025-01-31 10:10:00,71.86,72.04,71.82,72.03,14495.0,71.3798,71.5586,71.3401,71.5487,14495.0
2025-01-31 10:15:00,72.03,72.24,72.03,72.22,9159.0,71.5487,71.7573,71.5487,71.7374,9159.0
2025-01-31 10:20:00,72.18,72.42,72.18,72.34,19499.0,71.6977,71.9361,71.6977,71.8566,19499.0
2025-01-31 10:25:00,72.43,72.47,72.24,72.44,11791.0,71.946,71.9857,71.7573,71.9559,11791.0
2025-01-31 10:30:00,72.49,72.61,72.48,72.5,12957.0,72.0056,72.1248,71.9957,72.0155,12957.0
2025-01-31 10:35:00,72.55,72.6,72.5,72.55,7667.0,72.0652,72.1148,72.0155,72.0652,7667.0
2025-01-31 10:40:00,72.55,72.65,72.32,72.34,10462.0,72.0652,72.1645,71.8367,71.8566,10462.0
2025-01-31 10:45:00,72.36,72.44,72.3,72.38,13017.0,71.8765,71.9559,71.8169,71.8963,13017.0
2025-01-31 10:50:00,72.38,72.41,72.15,72.25,11280.0,71.8963,71.9261,71.6679,71.7672,11280.0
2025-01-31 10:55:00,72.21,72.25,72.12,72.2,6468.0,71.7275,71.7672,71.6381,71.7175,6468.0
2025-01-31 11:00:00,72.16,72.39,72.15,72.31,14362.0,71.6778,71.9063,71.6679,71.8268,14362.0
2025-01-31 11:05:00,72.35,72.42,72.27,72.27,6515.0,71.8665,71.9361,71.7871,71.7871,6515.0
2025-01-31 11:10:00,72.29,72.4,72.28,72.37,7896.0,71.8069,71.9162,71.797,71.8864,7896.0
2025-01-31 11:15:00,72.4,72.42,72.34,72.38,4969.0,71.9162,71.9361,71.8566,71.8963,4969.0
2025-01-31 11:20:00,72.41,72.42,72.27,72.31,6760.0,71.9261,71.9361,71.7871,71.8268,6760.0
2025-01-31 11:25:00,72.3,72.36,72.29,72.32,9509.0,71.8169,71.8765,71.8069,71.8367,9509.0
2025-01-31 11:30:00,72.31,72.45,72.28,72.39,10598.0,71.8268,71.9659,71.797,71.9063,10598.0
2025-01-31 11:35:00,72.39,72.57,72.39,72.5,14357.0,71.9063,72.085,71.9063,72.0155,14357.0
2025-01-31 11:40:00,72.51,72.62,72.5,72.62,7577.0,72.0255,72.1347,72.0155,72.1347,7577.0
2025-01-31 11:45:00,72.58,72.66,72.56,72.62,5272.0,72.095,72.1744,72.0751,72.1347,5272.0
2025-01-31 11:50:00,72.62,72.66,72.48,72.48,14984.0,72.1347,72.1744,71.9957,71.9957,14984.0
2025-01-31 11:55:00,72.52,72.66,72.51,72.6,9417.0,72.0354,72.1744,72.0255,72.1148,9417.0
2025-01-31 12:00:00,72.54,72.63,72.51,72.56,13192.0,72.0552,72.1446,72.0255,72.0751,13192.0
2025-01-31 12:05:00,72.55,72.65,72.43,72.65,17353.0,72.0652,72.1645,71.946,72.1645,17353.0
2025-01-31 12:10:00,72.66,72.71,72.61,72.65,14639.0,72.1744,72.2241,72.1248,72.1645,14639.0
2025-01-31 12:15:00,72.65,72.73,72.63,72.73,6727.0,72.1645,72.244,72.1446,72.244,6727.0
2025-01-31 12:20:00,72.73,72.85,72.71,72.81,17375.0,72.244,72.3632,72.2241,72.3234,17375.0
2025-01-31 12:25:00,72.83,72.84,72.78,72.8,3030.0,72.3433,72.3532,72.2936,72.3135,3030.0
2025-01-31 12:30:00,72.78,72.84,72.77,72.81,10133.0,72.2936,72.3532,72.2837,72.3234,10133.0
2025-01-31 12:35:00,72.82,73.08,72.8,73.05,19398.0,72.3334,72.5916,72.3135,72.5618,19398.0
2025-01-31 12:40:00,73.05,73.1,72.93,72.96,132850.0,72.5618,72.6115,72.4426,72.4724,132850.0
2025-01-31 12:45:00,72.96,72.99,72.84,72.89,34891.0,72.4724,72.5022,72.3532,72.4029,34891.0
2025-01-31 12:50:00,72.9,72.98,72.87,72.9,5642.0,72.4128,72.4923,72.383,72.4128,5642.0
2025-01-31 12:55:00,72.9,72.99,72.88,72.92,7660.0,72.4128,72.5022,72.393,72.4327,7660.0
2025-01-31 13:00:00,72.9,72.96,72.86,72.92,17362.0,72.4128,72.4724,72.3731,72.4327,17362.0
2025-01-31 13:05:00,72.93,72.93,72.74,72.77,9406.0,72.4426,72.4426,72.2539,72.2837,9406.0
2025-01-31 13:10:00,72.77,72.86,72.77,72.78,10342.0,72.2837,72.3731,72.2837,72.2936,10342.0
2025-01-31 13:15:00,72.79,72.82,72.69,72.69,9995.0,72.3036,72.3334,72.2042,72.2042,9995.0
2025-01-31 13:20:00,72.68,72.7,72.29,72.31,24668.0,72.1943,72.2142,71.8069,71.8268,24668.0
2025-01-31 13:25:00,72.13,72.3,72.08,72.08,15682.0,71.648,71.8169,71.5983,71.5983,15682.0
2025-01-31 13:30:00,72.12,72.12,71.81,71.86,48950.0,71.6381,71.6381,71.3301,71.3798,48950.0
2025-01-31 13:35:00,71.85,71.99,71.7,71.87,82500.0,71.3699,71.5089,71.2209,71.3897,82500.0
2025-01-31 13:40:00,71.83,72.01,71.82,72.01,10467.0,71.35,71.5288,71.3401,71.5288,10467.0
2025-01-31 13:45:00,72.01,72.05,71.89,71.94,13697.0,71.5288,71.5685,71.4096,71.4593,13697.0
2025-01-31 13:50:00,72.0,72.03,71.83,71.86,33982.0,71.5189,71.5487,71.35,71.3798,33982.0
2025-01-31 13:55:00,71.86,71.9,71.57,71.59,33512.0,71.3798,71.4195,71.0917,71.1116,33512.0
2025-01-31 14:00:00,71.59,71.81,71.55,71.66,25756.0,71.1116,71.3301,71.0719,71.1811,25756.0
2025-01-31 14:05:00,71.63,71.64,71.46,71.5,15864.0,71.1513,71.1613,70.9825,71.0222,15864.0
2025-01-31 14:10:00,71.5,71.59,71.48,71.52,10945.0,71.0222,71.1116,71.0023,71.0421,10945.0
2025-01-31 14:15:00,71.5,71.63,71.37,71.38,25644.0,71.0222,71.1513,70.8931,70.903,25644.0
2025-01-31 14:20:00,71.39,71.42,71.27,71.38,13382.0,70.9129,70.9427,70.7937,70.903,13382.0
2025-01-31 14:25:00,71.41,71.55,71.41,71.5,20314.0,70.9328,71.0719,70.9328,71.0222,20314.0
2025-01-31 14:30:00,71.53,71.58,71.41,71.41,27847.0,71.052,71.1017,70.9328,70.9328,27847.0
2025-01-31 14:35:00,71.45,71.5,71.37,71.4,10611.0,70.9725,71.0222,70.8931,70.9229,10611.0
2025-01-31 14:40:00,71.42,71.44,71.33,71.38,12593.0,70.9427,70.9626,70.8533,70.903,12593.0
2025-01-31 14:45:00,71.36,71.38,71.29,71.35,9762.0,70.8831,70.903,70.8136,70.8732,9762.0
2025-01-31 14:50:00,71.37,71.47,71.33,71.46,13976.0,70.8931,70.9924,70.8533,70.9825,13976.0
2025-01-31 14:55:00,71.45,71.49,71.39,71.43,18742.0,70.9725,71.0123,70.9129,70.9527,18742.0
2025-01-31 15:00:00,71.4,71.43,71.25,71.25,12639.0,70.9229,70.9527,70.7739,70.7739,12639.0
2025-01-31 15:05:00,71.2,71.29,71.2,71.26,8570.0,70.7242,70.8136,70.7242,70.7838,8570.0
2025-01-31 15:10:00,71.25,71.42,71.25,71.34,13611.0,70.7739,70.9427,70.7739,70.8633,13611.0
2025-01-31 15:15:00,71.35,71.42,71.28,71.28,31402.0,70.8732,70.9427,70.8037,70.8037,31402.0
2025-01-31 15:20:00,71.28,71.33,71.21,71.33,25135.0,70.8037,70.8533,70.7341,70.8533,25135.0
2025-01-31 15:25:00,71.33,71.34,71.14,71.22,17809.0,70.8533,70.8633,70.6646,70.7441,17809.0
2025-01-31 15:30:00,71.22,71.26,71.17,71.19,13076.0,70.7441,70.7838,70.6944,70.7143,13076.0
2025-01-31 15:35:00,71.19,71.21,71.15,71.16,15781.0,70.7143,70.7341,70.6745,70.6845,15781.0
2025-01-31 15:40:00,71.18,71.32,71.15,71.2,56170.0,70.7043,70.8434,70.6745,70.7242,56170.0
2025-01-31 15:45:00,71.21,71.38,71.2,71.38,32778.0,70.7341,70.903,70.7242,70.903,32778.0
2025-01-31 15:50:00,71.35,71.44,71.03,71.08,58404.0,70.8732,70.9626,70.5553,70.605,58404.0
2025-01-31 15:55:00,71.11,71.21,71.03,71.07,195587.0,70.6348,70.7341,70.5553,70.5951,195587.0
2025-02-03 09:30:00,70.09,70.39,70.01,70.23,13869.0,69.6216,69.9196,69.5422,69.7607,13869.0
2025-02-03 09:35:00,70.25,70.25,69.32,70.16,235986.0,69.7806,69.7806,68.8568,69.6912,235986.0
2025-02-03 09:40:00,70.23,70.64,69.97,70.27,73307.0,69.7607,70.1679,69.5024,69.8004,73307.0
2025-02-03 09:45:00,70.32,70.34,69.94,70.02,48839.0,69.8501,69.87,69.4726,69.5521,48839.0
2025-02-03 09:50:00,70.05,70.43,69.98,70.26,31081.0,69.5819,69.9593,69.5124,69.7905,31081.0
2025-02-03 09:55:00,70.22,70.68,70.22,70.68,22296.0,69.7508,70.2077,69.7508,70.2077,22296.0
2025-02-03 10:00:00,70.62,70.68,70.27,70.29,62995.0,70.1481,70.2077,69.8004,69.8203,62995.0
2025-02-03 10:05:00,70.35,70.78,70.31,70.59,31106.0,69.8799,70.307,69.8402,70.1183,31106.0
2025-02-03 10:10:00,70.63,70.75,70.57,70.67,29409.0,70.158,70.2772,70.0984,70.1977,29409.0
2025-02-03 10:15:00,70.69,70.82,70.65,70.8,38512.0,70.2176,70.3467,70.1779,70.3269,38512.0
2025-02-03 10:20:00,70.8,71.58,70.58,71.58,39211.0,70.3269,71.1017,70.1083,71.1017,39211.0
2025-02-03 10:25:00,71.52,71.99,71.52,71.87,52515.0,71.0421,71.5089,71.0421,71.3897,52515.0
2025-02-03 10:30:00,71.87,71.94,71.58,71.64,48394.0,71.3897,71.4593,71.1017,71.1613,48394.0
2025-02-03 10:35:00,71.61,71.78,71.46,71.63,23880.0,71.1315,71.3003,70.9825,71.1513,23880.0
2025-02-03 10:40:00,71.58,71.68,71.37,71.58,26310.0,71.1017,71.201,70.8931,71.1017,26310.0
2025-02-03 10:45:00,71.52,71.7,71.46,71.62,18006.0,71.0421,71.2209,70.9825,71.1414,18006.0
2025-02-03 10:50:00,71.62,71.79,71.48,71.5,25195.0,71.1414,71.3103,71.0023,71.0222,25195.0
2025-02-03 10:55:00,71.54,71.74,71.5,71.67,28427.0,71.0619,71.2606,71.0222,71.1911,28427.0
2025-02-03 11:00:00,71.63,71.84,71.44,71.58,36711.0,71.1513,71.3599,70.9626,71.1017,36711.0
2025-02-03 11:05:00,71.56,71.67,71.43,71.56,19325.0,71.0818,71.1911,70.9527,71.0818,19325.0
2025-02-03 11:10:00,71.56,71.64,70.09,71.51,108419.0,71.0818,71.1613,69.6216,71.0321,108419.0
2025-02-03 11:15:00,71.5,71.68,71.21,71.59,70845.0,71.0222,71.201,70.7341,71.1116,70845.0
2025-02-03 11:20:00,71.59,71.83,71.57,71.78,15430.0,71.1116,71.35,71.0917,71.3003,15430.0
2025-02-03 11:25:00,71.75,71.91,71.64,71.91,33690.0,71.2705,71.4295,71.1613,71.4295,33690.0
2025-02-03 11:30:00,71.94,72.17,71.85,72.07,24827.0,71.4593,71.6877,71.3699,71.5884,24827.0
2025-02-03 11:35:00,72.07,72.23,72.0,72.16,11923.0,71.5884,71.7473,71.5189,71.6778,11923.0
2025-02-03 11:40:00,72.2,72.29,72.1,72.26,27196.0,71.7175,71.8069,71.6182,71.7771,27196.0
2025-02-03 11:45:00,72.29,72.29,71.98,72.0,12310.0,71.8069,71.8069,71.499,71.5189,12310.0
2025-02-03 11:50:00,71.94,72.17,71.9,72.07,14182.0,71.4593,71.6877,71.4195,71.5884,14182.0
2025-02-03 11:55:00,72.06,72.06,71.9,71.91,10758.0,71.5785,71.5785,71.4195,71.4295,10758.0
2025-02-03 12:00:00,71.95,72.21,71.91,71.98,55456.0,71.4692,71.7275,71.4295,71.499,55456.0
2025-02-03 12:05:00,72.0,72.14,72.0,72.05,14721.0,71.5189,71.6579,71.5189,71.5685,14721.0
2025-02-03 12:10:00,72.05,72.19,72.03,72.19,9557.0,71.5685,71.7076,71.5487,71.7076,9557.0
2025-02-03 12:15:00,72.27,72.43,72.21,72.4,10696.0,71.7871,71.946,71.7275,71.9162,10696.0
2025-02-03 12:20:00,72.4,72.59,72.31,72.56,35060.0,71.9162,72.1049,71.8268,72.0751,35060.0
2025-02-03 12:25:00,72.57,72.69,72.5,72.52,30816.0,72.085,72.2042,72.0155,72.0354,30816.0
2025-02-03 12:30:00,72.49,72.64,72.49,72.64,19404.0,72.0056,72.1546,72.0056,72.1546,19404.0
2025-02-03 12:35:00,72.58,72.66,72.39,72.4,8739.0,72.095,72.1744,71.9063,71.9162,8739.0
2025-02-03 12:40:00,72.39,72.49,72.3,72.41,12002.0,71.9063,72.0056,71.8169,71.9261,12002.0
2025-02-03 12:45:00,72.35,72.43,72.31,72.37,12739.0,71.8665,71.946,71.8268,71.8864,12739.0
2025-02-03 12:50:00,72.4,72.56,72.36,72.56,22358.0,71.9162,72.0751,71.8765,72.0751,22358.0
2025-02-03 12:55:00,72.53,72.56,72.28,72.39,38652.0,72.0453,72.0751,71.797,71.9063,38652.0
2025-02-03 13:00:00,72.34,72.39,72.06,72.29,23856.0,71.8566,71.9063,71.5785,71.8069,23856.0
2025-02-03 13:05:00,72.43,72.44,72.29,72.34,9727.0,71.946,71.9559,71.8069,71.8566,9727.0
2025-02-03 13:10:00,72.34,72.36,72.1,72.16,13697.0,71.8566,71.8765,71.6182,71.6778,13697.0
2025-02-03 13:15:00,72.16,72.24,71.93,71.97,22803.0,71.6778,71.7573,71.4493,71.4891,22803.0
2025-02-03 13:20:00,71.97,72.16,71.92,72.13,30713.0,71.4891,71.6778,71.4394,71.648,30713.0
2025-02-03 13:25:00,72.17,72.21,71.99,72.06,18642.0,71.6877,71.7275,71.5089,71.5785,18642.0
2025-02-03 13:30:00,72.09,72.24,72.06,72.1,11069.0,71.6083,71.7573,71.5785,71.6182,11069.0
2025-02-03 13:35:00,72.13,72.13,71.96,72.07,31561.0,71.648,71.648,71.4791,71.5884,31561.0
2025-02-03 13:40:00,72.04,72.13,71.94,72.03,15539.0,71.5586,71.648,71.4593,71.5487,15539.0
2025-02-03 13:45:00,72.03,72.15,72.0,72.01,30773.0,71.5487,71.6679,71.5189,71.5288,30773.0
2025-02-03 13:50:00,72.02,72.21,72.0,72.18,30080.0,71.5387,71.7275,71.5189,71.6977,30080.0
2025-02-03 13:55:00,72.16,72.16,72.03,72.06,10874.0,71.6778,71.6778,71.5487,71.5785,10874.0
2025-02-03 14:00:00,72.13,72.34,72.08,72.28,9655.0,71.648,71.8566,71.5983,71.797,9655.0
2025-02-03 14:05:00,72.27,72.41,72.17,72.4,18899.0,71.7871,71.9261,71.6877,71.9162,18899.0
2025-02-03 14:10:00,72.37,72.47,72.35,72.46,17375.0,71.8864,71.9857,71.8665,71.9758,17375.0
2025-02-03 14:15:00,72.46,72.54,72.43,72.48,26433.0,71.9758,72.0552,71.946,71.9957,26433.0
2025-02-03 14:20:00,72.49,72.52,72.4,72.48,13831.0,72.0056,72.0354,71.9162,71.9957,13831.0
2025-02-03 14:25:00,72.46,72.52,72.33,72.34,9538.0,71.9758,72.0354,71.8467,71.8566,9538.0
2025-02-03 14:30:00,72.34,72.43,72.31,72.4,9409.0,71.8566,71.946,71.8268,71.9162,9409.0
2025-02-03 14:35:00,72.38,72.42,72.3,72.3,6390.0,71.8963,71.9361,71.8169,71.8169,6390.0
2025-02-03 14:40:00,72.23,72.26,72.2,72.2,15093.0,71.7473,71.7771,71.7175,71.7175,15093.0
2025-02-03 14:45:00,72.19,72.25,72.11,72.17,13126.0,71.7076,71.7672,71.6281,71.6877,13126.0
2025-02-03 14:50:00,72.16,72.18,72.07,72.18,18426.0,71.6778,71.6977,71.5884,71.6977,18426.0
2025-02-03 14:55:00,72.12,72.18,72.06,72.16,17115.0,71.6381,71.6977,71.5785,71.6778,17115.0
2025-02-03 15:00:00,72.16,72.22,72.14,72.17,44205.0,71.6778,71.7374,71.6579,71.6877,44205.0
2025-02-03 15:05:00,72.17,72.17,71.92,71.94,11955.0,71.6877,71.6877,71.4394,71.4593,11955.0
2025-02-03 15:10:00,71.94,71.97,71.82,71.86,13925.0,71.4593,71.4891,71.3401,71.3798,13925.0
2025-02-03 15:15:00,71.85,71.9,71.76,71.8,17655.0,71.3699,71.4195,71.2805,71.3202,17655.0
2025-02-03 15:20:00,71.81,71.84,71.7,71.8,14065.0,71.3301,71.3599,71.2209,71.3202,14065.0
2025-02-03 15:25:00,71.77,71.8,71.68,71.69,15114.0,71.2904,71.3202,71.201,71.2109,15114.0
2025-02-03 15:30:00,71.69,71.8,71.65,71.73,15708.0,71.2109,71.3202,71.1712,71.2507,15708.0
2025-02-03 15:35:00,71.73,71.77,71.65,71.67,32444.0,71.2507,71.2904,71.1712,71.1911,32444.0
2025-02-03 15:40:00,71.65,71.84,71.65,71.77,49248.0,71.1712,71.3599,71.1712,71.2904,49248.0
2025-02-03 15:45:00,71.74,71.84,71.56,71.56,36706.0,71.2606,71.3599,71.0818,71.0818,36706.0
2025-02-03 15:50:00,71.59,71.64,71.45,71.51,94832.0,71.1116,71.1613,70.9725,71.0321,94832.0
2025-02-03 15:55:00,71.51,71.54,71.34,71.49,206719.0,71.0321,71.0619,70.8633,71.0123,206719.0
2025-02-04 09:30:00,71.01,71.76,71.01,71.41,44273.0,70.5355,71.2805,70.5355,70.9328,44273.0
2025-02-04 09:35:00,71.52,71.66,71.34,71.48,17237.0,71.0421,71.1811,70.8633,71.0023,17237.0
2025-02-04 09:40:00,71.53,71.54,71.2,71.31,16907.0,71.052,71.0619,70.7242,70.8335,16907.0
2025-02-04 09:45:00,71.37,71.78,71.27,71.67,18578.0,70.8931,71.3003,70.7937,71.1911,18578.0
2025-02-04 09:50:00,71.74,72.15,71.73,72.15,16298.0,71.2606,71.6679,71.2507,71.6679,16298.0
2025-02-04 09:55:00,72.04,72.24,72.04,72.2,6590.0,71.5586,71.7573,71.5586,71.7175,6590.0
2025-02-04 10:00:00,72.21,72.37,72.01,72.25,15193.0,71.7275,71.8864,71.5288,71.7672,15193.0
2025-02-04 10:05:00,72.25,72.25,71.77,71.77,11788.0,71.7672,71.7672,71.2904,71.2904,11788.0
2025-02-04 10:10:00,71.82,72.05,71.76,71.94,12155.0,71.3401,71.5685,71.2805,71.4593,12155.0
2025-02-04 10:15:00,71.93,71.94,71.75,71.78,24733.0,71.4493,71.4593,71.2705,71.3003,24733.0
2025-02-04 10:20:00,71.82,71.87,71.41,71.43,47319.0,71.3401,71.3897,70.9328,70.9527,47319.0
2025-02-04 10:25:00,71.44,71.52,71.34,71.41,26149.0,70.9626,71.0421,70.8633,70.9328,26149.0
2025-02-04 10:30:00,71.47,71.7,71.44,71.66,30895.0,70.9924,71.2209,70.9626,71.1811,30895.0
2025-02-04 10:35:00,71.65,71.88,71.59,71.78,15493.0,71.1712,71.3997,71.1116,71.3003,15493.0
2025-02-04 10:40:00,71.79,71.98,71.74,71.97,24394.0,71.3103,71.499,71.2606,71.4891,24394.0
2025-02-04 10:45:00,72.02,72.02,71.88,71.92,10946.0,71.5387,71.5387,71.3997,71.4394,10946.0
2025-02-04 10:50:00,71.97,72.01,71.74,71.98,11338.0,71.4891,71.5288,71.2606,71.499,11338.0
2025-02-04 10:55:00,71.98,72.23,71.96,72.13,24153.0,71.499,71.7473,71.4791,71.648,24153.0
2025-02-04 11:00:00,72.1,72.5,72.09,72.48,45291.0,71.6182,72.0155,71.6083,71.9957,45291.0
2025-02-04 11:05:00,72.48,72.65,72.48,72.59,9188.0,71.9957,72.1645,71.9957,72.1049,9188.0
2025-02-04 11:10:00,72.59,72.64,72.5,72.58,14196.0,72.1049,72.1546,72.0155,72.095,14196.0
2025-02-04 11:15:00,72.52,72.7,72.51,72.58,9091.0,72.0354,72.2142,72.0255,72.095,9091.0
2025-02-04 11:20:00,72.58,72.74,72.5,72.68,15949.0,72.095,72.2539,72.0155,72.1943,15949.0
2025-02-04 11:25:00,72.7,72.95,72.7,72.93,20596.0,72.2142,72.4625,72.2142,72.4426,20596.0
2025-02-04 11:30:00,72.97,73.05,72.71,72.79,31814.0,72.4824,72.5618,72.2241,72.3036,31814.0
2025-02-04 11:35:00,72.79,72.85,72.66,72.68,10132.0,72.3036,72.3632,72.1744,72.1943,10132.0
2025-02-04 11:40:00,72.68,72.71,72.59,72.59,10300.0,72.1943,72.2241,72.1049,72.1049,10300.0
2025-02-04 11:45:00,72.58,72.63,72.47,72.5,19663.0,72.095,72.1446,71.9857,72.0155,19663.0
2025-02-04 11:50:00,72.5,72.7,72.49,72.62,14343.0,72.0155,72.2142,72.0056,72.1347,14343.0
2025-02-04 11:55:00,72.6,72.63,72.51,72.56,5640.0,72.1148,72.1446,72.0255,72.0751,5640.0
2025-02-04 12:00:00,72.56,72.69,72.56,72.66,16513.0,72.0751,72.2042,72.0751,72.1744,16513.0
2025-02-04 12:05:00,72.63,72.69,72.61,72.63,5649.0,72.1446,72.2042,72.1248,72.1446,5649.0
2025-02-04 12:10:00,72.61,72.61,72.51,72.53,5988.0,72.1248,72.1248,72.0255,72.0453,5988.0
2025-02-04 12:15:00,72.52,72.6,72.3,72.34,11323.0,72.0354,72.1148,71.8169,71.8566,11323.0
2025-02-04 12:20:00,72.3,72.31,72.09,72.1,19284.0,71.8169,71.8268,71.6083,71.6182,19284.0
2025-02-04 12:25:00,72.14,72.16,71.93,71.99,9666.0,71.6579,71.6778,71.4493,71.5089,9666.0
2025-02-04 12:30:00,72.01,72.05,71.93,71.96,26369.0,71.5288,71.5685,71.4493,71.4791,26369.0
2025-02-04 12:35:00,71.95,72.13,71.9,72.1,18687.0,71.4692,71.648,71.4195,71.6182,18687.0
2025-02-04 12:40:00,72.09,72.12,72.0,72.12,4544.0,71.6083,71.6381,71.5189,71.6381,4544.0
2025-02-04 12:45:00,72.09,72.2,72.07,72.16,9701.0,71.6083,71.7175,71.5884,71.6778,9701.0
2025-02-04 12:50:00,72.12,72.17,71.98,71.98,4320.0,71.6381,71.6877,71.499,71.499,4320.0
2025-02-04 12:55:00,72.02,72.04,71.93,71.99,2949.0,71.5387,71.5586,71.4493,71.5089,2949.0
2025-02-04 13:00:00,72.02,72.07,71.91,71.94,11104.0,71.5387,71.5884,71.4295,71.4593,11104.0
2025-02-04 13:05:00,71.94,72.02,71.88,71.92,7166.0,71.4593,71.5387,71.3997,71.4394,7166.0
2025-02-04 13:10:00,71.92,71.93,71.79,71.81,6163.0,71.4394,71.4493,71.3103,71.3301,6163.0
2025-02-04 13:15:00,71.81,71.91,71.72,71.73,20162.0,71.3301,71.4295,71.2407,71.2507,20162.0
2025-02-04 13:20:00,71.7,71.84,71.68,71.8,15026.0,71.2209,71.3599,71.201,71.3202,15026.0
2025-02-04 13:25:00,71.77,71.78,71.67,71.73,7422.0,71.2904,71.3003,71.1911,71.2507,7422.0
2025-02-04 13:30:00,71.72,71.82,71.71,71.79,5127.0,71.2407,71.3401,71.2308,71.3103,5127.0
2025-02-04 13:35:00,71.78,71.78,71.63,71.63,17938.0,71.3003,71.3003,71.1513,71.1513,17938.0
2025-02-04 13:40:00,71.63,71.79,71.63,71.71,9226.0,71.1513,71.3103,71.1513,71.2308,9226.0
2025-02-04 13:45:00,71.73,71.82,71.68,71.78,8954.0,71.2507,71.3401,71.201,71.3003,8954.0
2025-02-04 13:50:00,71.78,71.8,71.73,71.77,6003.0,71.3003,71.3202,71.2507,71.2904,6003.0
2025-02-04 13:55:00,71.75,71.8,71.68,71.75,9222.0,71.2705,71.3202,71.201,71.2705,9222.0
2025-02-04 14:00:00,71.72,71.86,71.72,71.83,15614.0,71.2407,71.3798,71.2407,71.35,15614.0
2025-02-04 14:05:00,71.83,72.06,71.83,72.02,14875.0,71.35,71.5785,71.35,71.5387,14875.0
2025-02-04 14:10:00,72.0,72.03,71.97,72.0,9686.0,71.5189,71.5487,71.4891,71.5189,9686.0
2025-02-04 14:15:00,71.97,72.02,71.87,71.87,17287.0,71.4891,71.5387,71.3897,71.3897,17287.0
2025-02-04 14:20:00,71.87,71.94,71.86,71.88,14590.0,71.3897,71.4593,71.3798,71.3997,14590.0
2025-02-04 14:25:00,71.86,71.88,71.76,71.76,17480.0,71.3798,71.3997,71.2805,71.2805,17480.0
2025-02-04 14:30:00,71.78,71.78,71.71,71.74,12913.0,71.3003,71.3003,71.2308,71.2606,12913.0
2025-02-04 14:35:00,71.74,71.76,71.65,71.65,8943.0,71.2606,71.2805,71.1712,71.1712,8943.0
2025-02-04 14:40:00,71.63,71.71,71.63,71.69,7708.0,71.1513,71.2308,71.1513,71.2109,7708.0
2025-02-04 14:45:00,71.67,71.72,71.61,71.7,14036.0,71.1911,71.2407,71.1315,71.2209,14036.0
2025-02-04 14:50:00,71.7,71.76,71.68,71.72,9271.0,71.2209,71.2805,71.201,71.2407,9271.0
2025-02-04 14:55:00,71.72,71.72,71.58,71.61,21433.0,71.2407,71.2407,71.1017,71.1315,21433.0
2025-02-04 15:00:00,71.59,71.64,71.48,71.61,47716.0,71.1116,71.1613,71.0023,71.1315,47716.0
2025-02-04 15:05:00,71.61,71.64,71.5,71.5,16158.0,71.1315,71.1613,71.0222,71.0222,16158.0
2025-02-04 15:10:00,71.52,71.66,71.51,71.65,20212.0,71.0421,71.1811,71.0321,71.1712,20212.0
2025-02-04 15:15:00,71.66,71.76,71.64,71.76,28394.0,71.1811,71.2805,71.1613,71.2805,28394.0
2025-02-04 15:20:00,71.75,71.76,71.65,71.7,23542.0,71.2705,71.2805,71.1712,71.2209,23542.0
2025-02-04 15:25:00,71.71,71.8,71.7,71.76,27943.0,71.2308,71.3202,71.2209,71.2805,27943.0
2025-02-04 15:30:00,71.78,71.8,71.67,71.8,18987.0,71.3003,71.3202,71.1911,71.3202,18987.0
2025-02-04 15:35:00,71.8,71.91,71.78,71.89,25717.0,71.3202,71.4295,71.3003,71.4096,25717.0
2025-02-04 15:40:00,71.88,71.89,71.72,71.73,22046.0,71.3997,71.4096,71.2407,71.2507,22046.0
2025-02-04 15:45:00,71.72,71.77,71.57,71.61,26162.0,71.2407,71.2904,71.0917,71.1315,26162.0
2025-02-04 15:50:00,71.58,71.65,71.47,71.48,74867.0,71.1017,71.1712,70.9924,71.0023,74867.0
2025-02-04 15:55:00,71.48,71.86,71.47,71.81,228060.0,71.0023,71.3798,70.9924,71.3301,228060.0
2025-02-05 09:30:00,72.34,72.75,72.34,72.62,69785.0,71.8566,72.2638,71.8566,72.1347,69785.0
2025-02-05 09:35:00,72.55,73.44,72.49,73.44,31942.0,72.0652,72.9492,72.0056,72.9492,31942.0
2025-02-05 09:40:00,73.43,73.58,73.02,73.12,70030.0,72.9393,73.0883,72.532,72.6314,70030.0
2025-02-05 09:45:00,73.15,73.37,72.95,72.95,27451.0,72.6612,72.8797,72.4625,72.4625,27451.0
2025-02-05 09:50:00,72.93,73.11,72.78,72.89,24524.0,72.4426,72.6214,72.2936,72.4029,24524.0
2025-02-05 09:55:00,72.89,73.14,72.79,73.13,18565.0,72.4029,72.6512,72.3036,72.6413,18565.0
2025-02-05 10:00:00,73.21,73.57,73.21,73.44,51055.0,72.7208,73.0784,72.7208,72.9492,51055.0
2025-02-05 10:05:00,73.38,73.66,73.38,73.42,40534.0,72.8896,73.1678,72.8896,72.9294,40534.0
2025-02-05 10:10:00,73.45,73.69,73.45,73.61,27200.0,72.9592,73.1976,72.9592,73.1181,27200.0
2025-02-05 10:15:00,73.63,73.88,73.63,73.79,40730.0,73.138,73.3863,73.138,73.2969,40730.0
2025-02-05 10:20:00,73.79,73.82,73.49,73.76,33863.0,73.2969,73.3267,72.9989,73.2671,33863.0
2025-02-05 10:25:00,73.74,73.78,73.44,73.44,16985.0,73.2472,73.287,72.9492,72.9492,16985.0
2025-02-05 10:30:00,73.47,73.48,73.23,73.23,23519.0,72.979,72.989,72.7406,72.7406,23519.0
2025-02-05 10:35:00,73.21,73.29,72.97,73.04,24528.0,72.7208,72.8002,72.4824,72.5519,24528.0
2025-02-05 10:40:00,73.02,73.26,72.88,73.25,23341.0,72.532,72.7704,72.393,72.7605,23341.0
2025-02-05 10:45:00,73.18,73.24,72.98,73.0,20630.0,72.691,72.7506,72.4923,72.5122,20630.0
2025-02-05 10:50:00,72.98,73.25,72.95,73.25,11064.0,72.4923,72.7605,72.4625,72.7605,11064.0
2025-02-05 10:55:00,73.2,73.26,72.97,72.98,18089.0,72.7108,72.7704,72.4824,72.4923,18089.0
2025-02-05 11:00:00,72.94,73.28,72.94,73.25,33104.0,72.4526,72.7903,72.4526,72.7605,33104.0
2025-02-05 11:05:00,73.25,73.43,73.23,73.37,16759.0,72.7605,72.9393,72.7406,72.8797,16759.0
2025-02-05 11:10:00,73.32,73.37,73.16,73.2,14925.0,72.83,72.8797,72.6711,72.7108,14925.0
2025-02-05 11:15:00,73.21,73.28,73.15,73.28,10235.0,72.7208,72.7903,72.6612,72.7903,10235.0
2025-02-05 11:20:00,73.23,73.43,73.23,73.33,9952.0,72.7406,72.9393,72.7406,72.84,9952.0
2025-02-05 11:25:00,73.34,73.4,73.29,73.37,8245.0,72.8499,72.9095,72.8002,72.8797,8245.0
2025-02-05 11:30:00,73.37,73.4,73.32,73.37,10844.0,72.8797,72.9095,72.83,72.8797,10844.0
2025-02-05 11:35:00,73.34,73.36,73.21,73.21,12784.0,72.8499,72.8698,72.7208,72.7208,12784.0
2025-02-05 11:40:00,73.23,73.23,72.85,72.87,30538.0,72.7406,72.7406,72.3632,72.383,30538.0
2025-02-05 11:45:00,72.92,72.96,72.87,72.96,9977.0,72.4327,72.4724,72.383,72.4724,9977.0
2025-02-05 11:50:00,72.97,72.98,72.77,72.77,22234.0,72.4824,72.4923,72.2837,72.2837,22234.0
2025-02-05 11:55:00,72.84,72.89,72.7,72.8,18246.0,72.3532,72.4029,72.2142,72.3135,18246.0
2025-02-05 12:00:00,72.8,72.82,72.63,72.7,33626.0,72.3135,72.3334,72.1446,72.2142,33626.0
2025-02-05 12:05:00,72.73,72.8,72.64,72.79,12382.0,72.244,72.3135,72.1546,72.3036,12382.0
2025-02-05 12:10:00,72.72,72.92,72.71,72.92,6254.0,72.234,72.4327,72.2241,72.4327,6254.0
2025-02-05 12:15:00,72.92,72.96,72.83,72.87,20168.0,72.4327,72.4724,72.3433,72.383,20168.0
2025-02-05 12:20:00,72.88,72.88,72.67,72.78,13832.0,72.393,72.393,72.1844,72.2936,13832.0
2025-02-05 12:25:00,72.8,72.92,72.8,72.9,14249.0,72.3135,72.4327,72.3135,72.4128,14249.0
2025-02-05 12:30:00,72.88,72.91,72.8,72.8,6864.0,72.393,72.4228,72.3135,72.3135,6864.0
2025-02-05 12:35:00,72.8,72.91,72.73,72.88,15409.0,72.3135,72.4228,72.244,72.393,15409.0
2025-02-05 12:40:00,72.91,72.91,72.72,72.75,16357.0,72.4228,72.4228,72.234,72.2638,16357.0
2025-02-05 12:45:00,72.77,72.78,72.61,72.65,12138.0,72.2837,72.2936,72.1248,72.1645,12138.0
2025-02-05 12:50:00,72.65,72.68,72.55,72.55,13190.0,72.1645,72.1943,72.0652,72.0652,13190.0
2025-02-05 12:55:00,72.54,72.72,72.54,72.69,17576.0,72.0552,72.234,72.0552,72.2042,17576.0
2025-02-05 13:00:00,72.64,72.76,72.63,72.73,9573.0,72.1546,72.2738,72.1446,72.244,9573.0
2025-02-05 13:05:00,72.73,72.82,72.68,72.79,15474.0,72.244,72.3334,72.1943,72.3036,15474.0
2025-02-05 13:10:00,72.79,72.84,72.73,72.75,9172.0,72.3036,72.3532,72.244,72.2638,9172.0
2025-02-05 13:15:00,72.77,72.82,72.69,72.8,13648.0,72.2837,72.3334,72.2042,72.3135,13648.0
2025-02-05 13:20:00,72.82,72.84,72.7,72.71,17686.0,72.3334,72.3532,72.2142,72.2241,17686.0
2025-02-05 13:25:00,72.69,72.81,72.68,72.8,11710.0,72.2042,72.3234,72.1943,72.3135,11710.0
2025-02-05 13:30:00,72.8,72.9,72.79,72.88,16031.0,72.3135,72.4128,72.3036,72.393,16031.0
2025-02-05 13:35:00,72.88,72.9,72.79,72.88,18771.0,72.393,72.4128,72.3036,72.393,18771.0
2025-02-05 13:40:00,72.92,72.99,72.81,72.98,44093.0,72.4327,72.5022,72.3234,72.4923,44093.0
2025-02-05 13:45:00,72.95,73.0,72.91,72.94,32864.0,72.4625,72.5122,72.4228,72.4526,32864.0
2025-02-05 13:50:00,72.91,72.91,72.79,72.83,6310.0,72.4228,72.4228,72.3036,72.3433,6310.0
2025-02-05 13:55:00,72.82,72.85,72.62,72.62,15333.0,72.3334,72.3632,72.1347,72.1347,15333.0
2025-02-05 14:00:00,72.63,72.81,72.63,72.81,13930.0,72.1446,72.3234,72.1446,72.3234,13930.0
2025-02-05 14:05:00,72.78,72.84,72.76,72.83,7392.0,72.2936,72.3532,72.2738,72.3433,7392.0
2025-02-05 14:10:00,72.81,72.81,72.74,72.75,13380.0,72.3234,72.3234,72.2539,72.2638,13380.0
2025-02-05 14:15:00,72.75,72.82,72.58,72.6,22762.0,72.2638,72.3334,72.095,72.1148,22762.0
2025-02-05 14:20:00,72.61,72.63,72.57,72.63,10973.0,72.1248,72.1446,72.085,72.1446,10973.0
2025-02-05 14:25:00,72.62,72.62,72.53,72.53,12086.0,72.1347,72.1347,72.0453,72.0453,12086.0
2025-02-05 14:30:00,72.53,72.54,72.36,72.36,22039.0,72.0453,72.0552,71.8765,71.8765,22039.0
2025-02-05 14:35:00,72.38,72.58,72.37,72.53,18970.0,71.8963,72.095,71.8864,72.0453,18970.0
2025-02-05 14:40:00,72.52,72.6,72.47,72.56,8667.0,72.0354,72.1148,71.9857,72.0751,8667.0
2025-02-05 14:45:00,72.53,72.57,72.49,72.55,8110.0,72.0453,72.085,72.0056,72.0652,8110.0
2025-02-05 14:50:00,72.55,72.57,72.32,72.32,28355.0,72.0652,72.085,71.8367,71.8367,28355.0
2025-02-05 14:55:00,72.35,72.44,72.34,72.39,28424.0,71.8665,71.9559,71.8566,71.9063,28424.0
2025-02-05 15:00:00,72.41,72.41,72.29,72.29,20056.0,71.9261,71.9261,71.8069,71.8069,20056.0
2025-02-05 15:05:00,72.3,72.45,72.29,72.4,33873.0,71.8169,71.9659,71.8069,71.9162,33873.0
2025-02-05 15:10:00,72.39,72.42,72.34,72.34,20065.0,71.9063,71.9361,71.8566,71.8566,20065.0
2025-02-05 15:15:00,72.35,72.38,72.24,72.28,24661.0,71.8665,71.8963,71.7573,71.797,24661.0
2025-02-05 15:20:00,72.26,72.34,72.25,72.32,15971.0,71.7771,71.8566,71.7672,71.8367,15971.0
2025-02-05 15:25:00,72.31,72.32,72.2,72.26,19454.0,71.8268,71.8367,71.7175,71.7771,19454.0
2025-02-05 15:30:00,72.26,72.44,72.25,72.41,51879.0,71.7771,71.9559,71.7672,71.9261,51879.0
2025-02-05 15:35:00,72.41,72.58,72.38,72.56,17430.0,71.9261,72.095,71.8963,72.0751,17430.0
2025-02-05 15:40:00,72.56,72.64,72.49,72.54,33755.0,72.0751,72.1546,72.0056,72.0552,33755.0
2025-02-05 15:45:00,72.54,72.68,72.53,72.67,44618.0,72.0552,72.1943,72.0453,72.1844,44618.0
2025-02-05 15:50:00,72.67,72.76,72.52,72.58,58457.0,72.1844,72.2738,72.0354,72.095,58457.0
2025-02-05 15:55:00,72.58,72.85,72.53,72.82,163920.0,72.095,72.3632,72.0453,72.3334,163920.0
2025-02-06 09:30:00,73.7,73.7,73.53,73.53,1974.0,73.2075,73.2075,73.0386,73.0386,1974.0
2025-02-06 09:35:00,73.63,73.63,72.82,73.0,72930.0,73.138,73.138,72.3334,72.5122,72930.0
2025-02-06 09:40:00,72.94,73.42,72.93,73.2,46974.0,72.4526,72.9294,72.4426,72.7108,46974.0
2025-02-06 09:45:00,73.2,73.71,73.19,73.71,16791.0,72.7108,73.2174,72.7009,73.2174,16791.0
2025-02-06 09:50:00,73.75,73.75,72.98,72.98,30265.0,73.2572,73.2572,72.4923,72.4923,30265.0
2025-02-06 09:55:00,72.98,73.06,72.77,72.98,42338.0,72.4923,72.5718,72.2837,72.4923,42338.0
2025-02-06 10:00:00,72.94,73.15,72.9,73.14,12928.0,72.4526,72.6612,72.4128,72.6512,12928.0
2025-02-06 10:05:00,73.12,73.19,72.85,73.17,28690.0,72.6314,72.7009,72.3632,72.681,28690.0
2025-02-06 10:10:00,73.17,73.25,72.94,73.13,34760.0,72.681,72.7605,72.4526,72.6413,34760.0
2025-02-06 10:15:00,73.14,73.23,72.95,73.04,13390.0,72.6512,72.7406,72.4625,72.5519,13390.0
2025-02-06 10:20:00,73.03,73.29,72.98,73.2,14292.0,72.542,72.8002,72.4923,72.7108,14292.0
2025-02-06 10:25:00,73.2,73.2,73.08,73.18,19835.0,72.7108,72.7108,72.5916,72.691,19835.0
2025-02-06 10:30:00,73.14,73.2,73.01,73.04,12567.0,72.6512,72.7108,72.5221,72.5519,12567.0
2025-02-06 10:35:00,73.03,73.21,73.0,73.15,20484.0,72.542,72.7208,72.5122,72.6612,20484.0
2025-02-06 10:40:00,73.18,73.31,73.1,73.3,11064.0,72.691,72.8201,72.6115,72.8102,11064.0
2025-02-06 10:45:00,73.27,73.3,73.2,73.3,11717.0,72.7804,72.8102,72.7108,72.8102,11717.0
2025-02-06 10:50:00,73.29,73.36,73.23,73.24,8125.0,72.8002,72.8698,72.7406,72.7506,8125.0
2025-02-06 10:55:00,73.23,73.29,73.05,73.08,9360.0,72.7406,72.8002,72.5618,72.5916,9360.0
2025-02-06 11:00:00,73.14,73.29,73.07,73.28,8916.0,72.6512,72.8002,72.5817,72.7903,8916.0
2025-02-06 11:05:00,73.3,73.41,73.22,73.35,10129.0,72.8102,72.9194,72.7307,72.8598,10129.0
2025-02-06 11:10:00,73.31,73.37,73.26,73.27,14178.0,72.8201,72.8797,72.7704,72.7804,14178.0
2025-02-06 11:15:00,73.27,73.3,73.17,73.28,16564.0,72.7804,72.8102,72.681,72.7903,16564.0
2025-02-06 11:20:00,73.28,73.29,73.02,73.1,12643.0,72.7903,72.8002,72.532,72.6115,12643.0
2025-02-06 11:25:00,73.06,73.12,73.02,73.05,4780.0,72.5718,72.6314,72.532,72.5618,4780.0
2025-02-06 11:30:00,73.05,73.16,73.02,73.08,21819.0,72.5618,72.6711,72.532,72.5916,21819.0
2025-02-06 11:35:00,73.05,73.1,72.7,72.76,26870.0,72.5618,72.6115,72.2142,72.2738,26870.0
2025-02-06 11:40:00,72.76,72.79,72.71,72.76,5931.0,72.2738,72.3036,72.2241,72.2738,5931.0
2025-02-06 11:45:00,72.77,72.78,72.69,72.7,8247.0,72.2837,72.2936,72.2042,72.2142,8247.0
2025-02-06 11:50:00,72.69,72.69,72.51,72.6,12542.0,72.2042,72.2042,72.0255,72.1148,12542.0
2025-02-06 11:55:00,72.56,72.69,72.52,72.69,11776.0,72.0751,72.2042,72.0354,72.2042,11776.0
2025-02-06 12:00:00,72.67,72.73,72.63,72.7,12942.0,72.1844,72.244,72.1446,72.2142,12942.0
2025-02-06 12:05:00,72.71,72.75,72.6,72.66,26116.0,72.2241,72.2638,72.1148,72.1744,26116.0
2025-02-06 12:10:00,72.64,72.77,72.63,72.75,12392.0,72.1546,72.2837,72.1446,72.2638,12392.0
2025-02-06 12:15:00,72.75,72.86,72.71,72.85,10246.0,72.2638,72.3731,72.2241,72.3632,10246.0
2025-02-06 12:20:00,72.82,72.89,72.74,72.74,22566.0,72.3334,72.4029,72.2539,72.2539,22566.0
2025-02-06 12:25:00,72.74,72.88,72.73,72.81,14178.0,72.2539,72.393,72.244,72.3234,14178.0
2025-02-06 12:30:00,72.88,72.88,72.7,72.72,9765.0,72.393,72.393,72.2142,72.234,9765.0
2025-02-06 12:35:00,72.74,72.86,72.71,72.84,4999.0,72.2539,72.3731,72.2241,72.3532,4999.0
2025-02-06 12:40:00,72.82,72.97,72.82,72.97,5636.0,72.3334,72.4824,72.3334,72.4824,5636.0
2025-02-06 12:45:00,72.98,72.98,72.86,72.87,6714.0,72.4923,72.4923,72.3731,72.383,6714.0
2025-02-06 12:50:00,72.89,72.95,72.85,72.94,6626.0,72.4029,72.4625,72.3632,72.4526,6626.0
2025-02-06 12:55:00,72.92,72.93,72.84,72.89,9764.0,72.4327,72.4426,72.3532,72.4029,9764.0
2025-02-06 13:00:00,72.86,72.92,72.85,72.87,8805.0,72.3731,72.4327,72.3632,72.383,8805.0
2025-02-06 13:05:00,72.87,72.93,72.79,72.8,6605.0,72.383,72.4426,72.3036,72.3135,6605.0
2025-02-06 13:10:00,72.8,72.91,72.79,72.81,9517.0,72.3135,72.4228,72.3036,72.3234,9517.0
2025-02-06 13:15:00,72.84,72.84,72.65,72.67,25860.0,72.3532,72.3532,72.1645,72.1844,25860.0
2025-02-06 13:20:00,72.67,72.83,72.64,72.8,24334.0,72.1844,72.3433,72.1546,72.3135,24334.0
2025-02-06 13:25:00,72.8,72.81,72.62,72.7,10536.0,72.3135,72.3234,72.1347,72.2142,10536.0
2025-02-06 13:30:00,72.63,72.74,72.61,72.71,7000.0,72.1446,72.2539,72.1248,72.2241,7000.0
2025-02-06 13:35:00,72.7,72.74,72.67,72.72,7398.0,72.2142,72.2539,72.1844,72.234,7398.0
2025-02-06 13:40:00,72.73,72.76,72.71,72.76,5022.0,72.244,72.2738,72.2241,72.2738,5022.0
2025-02-06 13:45:00,72.76,72.76,72.68,72.68,9502.0,72.2738,72.2738,72.1943,72.1943,9502.0
2025-02-06 13:50:00,72.7,72.71,72.54,72.54,15580.0,72.2142,72.2241,72.0552,72.0552,15580.0
2025-02-06 13:55:00,72.53,72.55,72.47,72.48,15645.0,72.0453,72.0652,71.9857,71.9957,15645.0
2025-02-06 14:00:00,72.51,72.54,72.42,72.43,8277.0,72.0255,72.0552,71.9361,71.946,8277.0
2025-02-06 14:05:00,72.43,72.51,72.4,72.43,9307.0,71.946,72.0255,71.9162,71.946,9307.0
2025-02-06 14:10:00,72.4,72.45,72.3,72.35,16218.0,71.9162,71.9659,71.8169,71.8665,16218.0
2025-02-06 14:15:00,72.34,72.36,72.24,72.34,10361.0,71.8566,71.8765,71.7573,71.8566,10361.0
2025-02-06 14:20:00,72.32,72.39,72.32,72.36,8174.0,71.8367,71.9063,71.8367,71.8765,8174.0
2025-02-06 14:25:00,72.36,72.42,72.32,72.41,16350.0,71.8765,71.9361,71.8367,71.9261,16350.0
2025-02-06 14:30:00,72.42,72.45,72.37,72.45,19912.0,71.9361,71.9659,71.8864,71.9659,19912.0
2025-02-06 14:35:00,72.43,72.64,72.43,72.64,25572.0,71.946,72.1546,71.946,72.1546,25572.0
2025-02-06 14:40:00,72.66,72.7,72.58,72.69,13754.0,72.1744,72.2142,72.095,72.2042,13754.0
2025-02-06 14:45:00,72.67,72.74,72.66,72.7,10591.0,72.1844,72.2539,72.1744,72.2142,10591.0
2025-02-06 14:50:00,72.7,72.74,72.67,72.73,14820.0,72.2142,72.2539,72.1844,72.244,14820.0
2025-02-06 14:55:00,72.74,72.74,72.63,72.66,10077.0,72.2539,72.2539,72.1446,72.1744,10077.0
2025-02-06 15:00:00,72.64,72.69,72.61,72.63,8984.0,72.1546,72.2042,72.1248,72.1446,8984.0
2025-02-06 15:05:00,72.62,72.67,72.6,72.62,14123.0,72.1347,72.1844,72.1148,72.1347,14123.0
2025-02-06 15:10:00,72.62,72.72,72.61,72.72,14103.0,72.1347,72.234,72.1248,72.234,14103.0
2025-02-06 15:15:00,72.72,72.72,72.55,72.55,27697.0,72.234,72.234,72.0652,72.0652,27697.0
2025-02-06 15:20:00,72.56,72.68,72.53,72.63,60587.0,72.0751,72.1943,72.0453,72.1446,60587.0
2025-02-06 15:25:00,72.62,72.82,72.62,72.78,32472.0,72.1347,72.3334,72.1347,72.2936,32472.0
2025-02-06 15:30:00,72.76,72.82,72.72,72.82,38338.0,72.2738,72.3334,72.234,72.3334,38338.0
2025-02-06 15:35:00,72.8,72.97,72.8,72.96,17677.0,72.3135,72.4824,72.3135,72.4724,17677.0
2025-02-06 15:40:00,72.95,73.0,72.86,72.87,22430.0,72.4625,72.5122,72.3731,72.383,22430.0
2025-02-06 15:45:00,72.87,72.87,72.71,72.75,60470.0,72.383,72.383,72.2241,72.2638,60470.0
2025-02-06 15:50:00,72.76,72.84,72.44,72.53,84411.0,72.2738,72.3532,71.9559,72.0453,84411.0
2025-02-06 15:55:00,72.52,72.67,72.49,72.62,198439.0,72.0354,72.1844,72.0056,72.1347,198439.0
2025-02-07 09:30:00,72.5,73.25,72.37,72.81,74997.0,72.0155,72.7605,71.8864,72.3234,74997.0
2025-02-07 09:35:00,72.77,73.04,72.55,72.56,17429.0,72.2837,72.5519,72.0652,72.0751,17429.0
2025-02-07 09:40:00,72.56,72.85,72.43,72.84,16924.0,72.0751,72.3632,71.946,72.3532,16924.0
2025-02-07 09:45:00,72.85,73.02,72.82,72.89,16746.0,72.3632,72.532,72.3334,72.4029,16746.0
2025-02-07 09:50:00,72.95,73.25,72.85,73.23,24807.0,72.4625,72.7605,72.3632,72.7406,24807.0
2025-02-07 09:55:00,73.18,73.48,73.15,73.47,27377.0,72.691,72.989,72.6612,72.979,27377.0
2025-02-07 10:00:00,73.43,73.45,72.85,72.91,37903.0,72.9393,72.9592,72.3632,72.4228,37903.0
2025-02-07 10:05:00,72.96,73.28,72.9,73.23,23356.0,72.4724,72.7903,72.4128,72.7406,23356.0
2025-02-07 10:10:00,73.24,73.41,73.19,73.34,28075.0,72.7506,72.9194,72.7009,72.8499,28075.0
2025-02-07 10:15:00,73.34,73.42,73.21,73.36,35463.0,72.8499,72.9294,72.7208,72.8698,35463.0
2025-02-07 10:20:00,73.42,73.46,73.15,73.23,17582.0,72.9294,72.9691,72.6612,72.7406,17582.0
2025-02-07 10:25:00,73.23,73.28,72.9,72.92,24566.0,72.7406,72.7903,72.4128,72.4327,24566.0
2025-02-07 10:30:00,72.96,73.12,72.96,73.06,20542.0,72.4724,72.6314,72.4724,72.5718,20542.0
2025-02-07 10:35:00,73.06,73.18,72.88,72.9,31549.0,72.5718,72.691,72.393,72.4128,31549.0
2025-02-07 10:40:00,72.95,72.95,72.68,72.83,21961.0,72.4625,72.4625,72.1943,72.3433,21961.0
2025-02-07 10:45:00,72.83,72.87,72.7,72.77,26327.0,72.3433,72.383,72.2142,72.2837,26327.0
2025-02-07 10:50:00,72.74,72.76,71.95,72.09,58464.0,72.2539,72.2738,71.4692,71.6083,58464.0
2025-02-07 10:55:00,72.09,72.32,72.09,72.15,36800.0,71.6083,71.8367,71.6083,71.6679,36800.0
2025-02-07 11:00:00,72.11,72.21,71.96,72.17,19453.0,71.6281,71.7275,71.4791,71.6877,19453.0
2025-02-07 11:05:00,72.17,72.3,72.04,72.29,28933.0,71.6877,71.8169,71.5586,71.8069,28933.0
2025-02-07 11:10:00,72.25,72.27,71.97,72.04,19992.0,71.7672,71.7871,71.4891,71.5586,19992.0
2025-02-07 11:15:00,72.01,72.4,71.98,72.36,41798.0,71.5288,71.9162,71.499,71.8765,41798.0
2025-02-07 11:20:00,72.32,72.36,72.13,72.13,41936.0,71.8367,71.8765,71.648,71.648,41936.0
2025-02-07 11:25:00,72.15,72.2,72.01,72.05,35054.0,71.6679,71.7175,71.5288,71.5685,35054.0
2025-02-07 11:30:00,72.08,72.34,71.97,72.17,29572.0,71.5983,71.8566,71.4891,71.6877,29572.0
2025-02-07 11:35:00,72.12,72.12,71.96,72.0,19599.0,71.6381,71.6381,71.4791,71.5189,19599.0
2025-02-07 11:40:00,72.02,72.04,71.95,72.01,17670.0,71.5387,71.5586,71.4692,71.5288,17670.0
2025-02-07 11:45:00,72.01,72.02,71.84,71.93,26556.0,71.5288,71.5387,71.3599,71.4493,26556.0
2025-02-07 11:50:00,71.92,72.08,71.84,71.95,81024.0,71.4394,71.5983,71.3599,71.4692,81024.0
2025-02-07 11:55:00,71.95,72.17,71.95,71.97,34788.0,71.4692,71.6877,71.4692,71.4891,34788.0
2025-02-07 12:00:00,71.92,72.1,71.89,72.09,8387.0,71.4394,71.6182,71.4096,71.6083,8387.0
2025-02-07 12:05:00,72.11,72.29,72.03,72.24,12452.0,71.6281,71.8069,71.5487,71.7573,12452.0
2025-02-07 12:10:00,72.19,72.4,72.16,72.4,22916.0,71.7076,71.9162,71.6778,71.9162,22916.0
2025-02-07 12:15:00,72.4,72.4,72.13,72.24,53669.0,71.9162,71.9162,71.648,71.7573,53669.0
2025-02-07 12:20:00,72.22,72.39,72.22,72.31,51810.0,71.7374,71.9063,71.7374,71.8268,51810.0
2025-02-07 12:25:00,72.27,72.33,72.15,72.15,9912.0,71.7871,71.8467,71.6679,71.6679,9912.0
2025-02-07 12:30:00,72.17,72.26,72.07,72.08,10206.0,71.6877,71.7771,71.5884,71.5983,10206.0
2025-02-07 12:35:00,72.06,72.29,72.06,72.23,7201.0,71.5785,71.8069,71.5785,71.7473,7201.0
2025-02-07 12:40:00,72.2,72.2,72.03,72.04,7817.0,71.7175,71.7175,71.5487,71.5586,7817.0
2025-02-07 12:45:00,72.07,72.17,72.0,72.14,19795.0,71.5884,71.6877,71.5189,71.6579,19795.0
2025-02-07 12:50:00,72.1,72.27,72.1,72.27,5731.0,71.6182,71.7871,71.6182,71.7871,5731.0
2025-02-07 12:55:00,72.28,72.32,72.11,72.16,12640.0,71.797,71.8367,71.6281,71.6778,12640.0
2025-02-07 13:00:00,72.11,72.14,71.94,72.03,63632.0,71.6281,71.6579,71.4593,71.5487,63632.0
2025-02-07 13:05:00,71.98,72.05,71.94,72.01,31540.0,71.499,71.5685,71.4593,71.5288,31540.0
2025-02-07 13:10:00,72.04,72.08,71.98,72.05,14496.0,71.5586,71.5983,71.499,71.5685,14496.0
2025-02-07 13:15:00,72.05,72.2,72.03,72.08,13941.0,71.5685,71.7175,71.5487,71.5983,13941.0
2025-02-07 13:20:00,72.05,72.07,71.94,72.05,14073.0,71.5685,71.5884,71.4593,71.5685,14073.0
2025-02-07 13:25:00,72.06,72.07,71.95,71.98,13795.0,71.5785,71.5884,71.4692,71.499,13795.0
2025-02-07 13:30:00,71.95,72.09,71.93,72.06,42184.0,71.4692,71.6083,71.4493,71.5785,42184.0
2025-02-07 13:35:00,72.06,72.25,72.06,72.24,23698.0,71.5785,71.7672,71.5785,71.7573,23698.0
2025-02-07 13:40:00,72.25,72.25,71.99,72.05,11032.0,71.7672,71.7672,71.5089,71.5685,11032.0
2025-02-07 13:45:00,72.08,72.08,71.93,71.94,9067.0,71.5983,71.5983,71.4493,71.4593,9067.0
2025-02-07 13:50:00,71.93,72.06,71.93,71.97,10828.0,71.4493,71.5785,71.4493,71.4891,10828.0
2025-02-07 13:55:00,71.95,72.04,71.86,71.94,41252.0,71.4692,71.5586,71.3798,71.4593,41252.0
2025-02-07 14:00:00,71.93,71.94,71.87,71.89,6908.0,71.4493,71.4593,71.3897,71.4096,6908.0
2025-02-07 14:05:00,71.92,72.05,71.92,72.01,12427.0,71.4394,71.5685,71.4394,71.5288,12427.0
2025-02-07 14:10:00,72.03,72.04,71.94,71.98,7903.0,71.5487,71.5586,71.4593,71.499,7903.0
2025-02-07 14:15:00,71.98,71.98,71.86,71.9,13211.0,71.499,71.499,71.3798,71.4195,13211.0
2025-02-07 14:20:00,71.89,71.89,71.73,71.76,19941.0,71.4096,71.4096,71.2507,71.2805,19941.0
2025-02-07 14:25:00,71.74,71.94,71.71,71.92,27014.0,71.2606,71.4593,71.2308,71.4394,27014.0
2025-02-07 14:30:00,71.93,72.04,71.91,72.02,17014.0,71.4493,71.5586,71.4295,71.5387,17014.0
2025-02-07 14:35:00,72.05,72.05,71.97,72.0,16857.0,71.5685,71.5685,71.4891,71.5189,16857.0
2025-02-07 14:40:00,71.97,72.12,71.97,72.12,31075.0,71.4891,71.6381,71.4891,71.6381,31075.0
2025-02-07 14:45:00,72.13,72.2,71.97,72.04,52377.0,71.648,71.7175,71.4891,71.5586,52377.0
2025-02-07 14:50:00,72.03,72.06,72.01,72.06,8444.0,71.5487,71.5785,71.5288,71.5785,8444.0
2025-02-07 14:55:00,72.06,72.06,71.95,71.95,13681.0,71.5785,71.5785,71.4692,71.4692,13681.0
2025-02-07 15:00:00,71.97,72.01,71.87,71.89,11987.0,71.4891,71.5288,71.3897,71.4096,11987.0
2025-02-07 15:05:00,71.87,72.08,71.87,71.99,15626.0,71.3897,71.5983,71.3897,71.5089,15626.0
2025-02-07 15:10:00,71.99,72.09,71.96,72.09,12385.0,71.5089,71.6083,71.4791,71.6083,12385.0
2025-02-07 15:15:00,72.07,72.07,71.97,72.03,13182.0,71.5884,71.5884,71.4891,71.5487,13182.0
2025-02-07 15:20:00,72.04,72.1,71.99,72.1,24740.0,71.5586,71.6182,71.5089,71.6182,24740.0
2025-02-07 15:25:00,72.08,72.23,72.07,72.16,25645.0,71.5983,71.7473,71.5884,71.6778,25645.0
2025-02-07 15:30:00,72.15,72.32,72.14,72.23,43022.0,71.6679,71.8367,71.6579,71.7473,43022.0
2025-02-07 15:35:00,72.21,72.25,72.12,72.2,26273.0,71.7275,71.7672,71.6381,71.7175,26273.0
2025-02-07 15:40:00,72.2,72.29,72.19,72.29,29311.0,71.7175,71.8069,71.7076,71.8069,29311.0
2025-02-07 15:45:00,72.27,72.4,72.25,72.38,63791.0,71.7871,71.9162,71.7672,71.8963,63791.0
2025-02-07 15:50:00,72.36,72.45,72.32,72.45,96105.0,71.8765,71.9659,71.8367,71.9659,96105.0
2025-02-07 15:55:00,72.46,72.66,72.42,72.48,415044.0,71.9758,72.1744,71.9361,71.9957,415044.0
2025-02-10 09:30:00,72.78,72.78,72.24,72.27,44396.0,72.2936,72.2936,71.7573,71.7871,44396.0
2025-02-10 09:35:00,72.2,72.25,71.62,71.66,14280.0,71.7175,71.7672,71.1414,71.1811,14280.0
2025-02-10 09:40:00,71.71,72.17,71.63,72.07,33469.0,71.2308,71.6877,71.1513,71.5884,33469.0
2025-02-10 09:45:00,72.09,72.34,71.98,72.23,5340.0,71.6083,71.8566,71.499,71.7473,5340.0
2025-02-10 09:50:00,72.32,72.4,71.99,71.99,45624.0,71.8367,71.9162,71.5089,71.5089,45624.0
2025-02-10 09:55:00,72.06,72.26,71.96,72.04,11471.0,71.5785,71.7771,71.4791,71.5586,11471.0
2025-02-10 10:00:00,72.06,72.22,71.9,71.98,20367.0,71.5785,71.7374,71.4195,71.499,20367.0
2025-02-10 10:05:00,71.98,72.08,71.82,72.02,11173.0,71.499,71.5983,71.3401,71.5387,11173.0
2025-02-10 10:10:00,71.97,72.27,71.97,72.27,18903.0,71.4891,71.7871,71.4891,71.7871,18903.0
2025-02-10 10:15:00,72.29,72.54,72.29,72.48,7477.0,71.8069,72.0552,71.8069,71.9957,7477.0
2025-02-10 10:20:00,72.48,72.48,72.33,72.44,13305.0,71.9957,71.9957,71.8467,71.9559,13305.0
2025-02-10 10:25:00,72.44,72.48,72.39,72.46,10598.0,71.9559,71.9957,71.9063,71.9758,10598.0
2025-02-10 10:30:00,72.42,72.58,72.4,72.52,13757.0,71.9361,72.095,71.9162,72.0354,13757.0
2025-02-10 10:35:00,72.48,72.48,72.3,72.35,8495.0,71.9957,71.9957,71.8169,71.8665,8495.0
2025-02-10 10:40:00,72.32,72.45,72.32,72.41,4288.0,71.8367,71.9659,71.8367,71.9261,4288.0
2025-02-10 10:45:00,72.41,72.68,72.4,72.61,12584.0,71.9261,72.1943,71.9162,72.1248,12584.0
2025-02-10 10:50:00,72.57,72.76,72.53,72.68,17435.0,72.085,72.2738,72.0453,72.1943,17435.0
2025-02-10 10:55:00,72.73,72.87,72.68,72.75,18821.0,72.244,72.383,72.1943,72.2638,18821.0
2025-02-10 11:00:00,72.76,72.91,72.73,72.79,19231.0,72.2738,72.4228,72.244,72.3036,19231.0
2025-02-10 11:05:00,72.83,72.83,72.68,72.71,8279.0,72.3433,72.3433,72.1943,72.2241,8279.0
2025-02-10 11:10:00,72.67,72.67,72.58,72.63,10236.0,72.1844,72.1844,72.095,72.1446,10236.0
2025-02-10 11:15:00,72.61,72.7,72.59,72.64,11159.0,72.1248,72.2142,72.1049,72.1546,11159.0
2025-02-10 11:20:00,72.64,72.66,72.53,72.56,15588.0,72.1546,72.1744,72.0453,72.0751,15588.0
2025-02-10 11:25:00,72.58,72.77,72.57,72.71,15427.0,72.095,72.2837,72.085,72.2241,15427.0
2025-02-10 11:30:00,72.69,72.69,72.45,72.5,9705.0,72.2042,72.2042,71.9659,72.0155,9705.0
2025-02-10 11:35:00,72.54,72.58,72.49,72.55,5485.0,72.0552,72.095,72.0056,72.0652,5485.0
2025-02-10 11:40:00,72.57,72.86,72.54,72.78,38688.0,72.085,72.3731,72.0552,72.2936,38688.0
2025-02-10 11:45:00,72.81,73.17,72.81,73.17,49151.0,72.3234,72.681,72.3234,72.681,49151.0
2025-02-10 11:50:00,73.16,73.2,73.01,73.06,20051.0,72.6711,72.7108,72.5221,72.5718,20051.0
2025-02-10 11:55:00,73.05,73.1,73.0,73.03,15540.0,72.5618,72.6115,72.5122,72.542,15540.0
2025-02-10 12:00:00,73.06,73.08,72.9,72.94,21480.0,72.5718,72.5916,72.4128,72.4526,21480.0
2025-02-10 12:05:00,72.91,73.09,72.84,73.08,16337.0,72.4228,72.6016,72.3532,72.5916,16337.0
2025-02-10 12:10:00,73.1,73.25,73.08,73.2,15848.0,72.6115,72.7605,72.5916,72.7108,15848.0
2025-02-10 12:15:00,73.22,73.34,73.15,73.34,14655.0,72.7307,72.8499,72.6612,72.8499,14655.0
2025-02-10 12:20:00,73.31,73.49,73.3,73.42,17652.0,72.8201,72.9989,72.8102,72.9294,17652.0
2025-02-10 12:25:00,73.42,73.49,73.36,73.48,20418.0,72.9294,72.9989,72.8698,72.989,20418.0
2025-02-10 12:30:00,73.47,73.73,73.43,73.72,33786.0,72.979,73.2373,72.9393,73.2274,33786.0
2025-02-10 12:35:00,73.7,73.7,73.41,73.46,56155.0,73.2075,73.2075,72.9194,72.9691,56155.0
2025-02-10 12:40:00,73.47,73.53,73.33,73.45,14139.0,72.979,73.0386,72.84,72.9592,14139.0
2025-02-10 12:45:00,73.42,73.53,73.38,73.38,7989.0,72.9294,73.0386,72.8896,72.8896,7989.0
2025-02-10 12:50:00,73.4,73.48,73.32,73.32,10609.0,72.9095,72.989,72.83,72.83,10609.0
2025-02-10 12:55:00,73.33,73.38,73.3,73.33,7158.0,72.84,72.8896,72.8102,72.84,7158.0
2025-02-10 13:00:00,73.38,73.56,73.36,73.54,6179.0,72.8896,73.0684,72.8698,73.0486,6179.0
2025-02-10 13:05:00,73.53,73.58,73.38,73.4,11035.0,73.0386,73.0883,72.8896,72.9095,11035.0
2025-02-10 13:10:00,73.38,73.46,73.38,73.44,9439.0,72.8896,72.9691,72.8896,72.9492,9439.0
2025-02-10 13:15:00,73.44,73.5,73.41,73.42,11955.0,72.9492,73.0088,72.9194,72.9294,11955.0
2025-02-10 13:20:00,73.42,73.52,73.4,73.49,7493.0,72.9294,73.0287,72.9095,72.9989,7493.0
2025-02-10 13:25:00,73.51,73.62,73.49,73.54,10953.0,73.0188,73.128,72.9989,73.0486,10953.0
2025-02-10 13:30:00,73.55,73.71,73.52,73.7,18725.0,73.0585,73.2174,73.0287,73.2075,18725.0
2025-02-10 13:35:00,73.7,73.71,73.62,73.64,20431.0,73.2075,73.2174,73.128,73.1479,20431.0
2025-02-10 13:40:00,73.64,73.72,73.56,73.7,19260.0,73.1479,73.2274,73.0684,73.2075,19260.0
2025-02-10 13:45:00,73.7,73.7,73.62,73.63,8848.0,73.2075,73.2075,73.128,73.138,8848.0
2025-02-10 13:50:00,73.63,73.86,73.6,73.83,34010.0,73.138,73.3664,73.1082,73.3366,34010.0
2025-02-10 13:55:00,73.83,73.89,73.78,73.88,15358.0,73.3366,73.3962,73.287,73.3863,15358.0
2025-02-10 14:00:00,73.84,73.92,73.72,73.76,16714.0,73.3466,73.426,73.2274,73.2671,16714.0
2025-02-10 14:05:00,73.76,73.77,73.69,73.76,20630.0,73.2671,73.277,73.1976,73.2671,20630.0
2025-02-10 14:10:00,73.72,73.74,73.6,73.62,10873.0,73.2274,73.2472,73.1082,73.128,10873.0
2025-02-10 14:15:00,73.62,73.82,73.62,73.73,26365.0,73.128,73.3267,73.128,73.2373,26365.0
2025-02-10 14:20:00,73.73,73.82,73.7,73.77,11013.0,73.2373,73.3267,73.2075,73.277,11013.0
2025-02-10 14:25:00,73.77,73.79,73.7,73.73,25706.0,73.277,73.2969,73.2075,73.2373,25706.0
2025-02-10 14:30:00,73.73,73.84,73.7,73.74,34931.0,73.2373,73.3466,73.2075,73.2472,34931.0
2025-02-10 14:35:00,73.76,73.85,73.74,73.81,16035.0,73.2671,73.3565,73.2472,73.3168,16035.0
2025-02-10 14:40:00,73.81,73.85,73.78,73.79,15612.0,73.3168,73.3565,73.287,73.2969,15612.0
2025-02-10 14:45:00,73.79,73.83,73.79,73.8,11060.0,73.2969,73.3366,73.2969,73.3068,11060.0
2025-02-10 14:50:00,73.8,73.91,73.79,73.86,28626.0,73.3068,73.4161,73.2969,73.3664,28626.0
2025-02-10 14:55:00,73.86,73.94,73.82,73.87,15397.0,73.3664,73.4459,73.3267,73.3764,15397.0
2025-02-10 15:00:00,73.87,73.92,73.75,73.75,12185.0,73.3764,73.426,73.2572,73.2572,12185.0
2025-02-10 15:05:00,73.78,73.81,73.71,73.78,12681.0,73.287,73.3168,73.2174,73.287,12681.0
2025-02-10 15:10:00,73.78,73.79,73.73,73.75,9551.0,73.287,73.2969,73.2373,73.2572,9551.0
2025-02-10 15:15:00,73.74,73.79,73.72,73.78,13393.0,73.2472,73.2969,73.2274,73.287,13393.0
2025-02-10 15:20:00,73.78,73.79,73.73,73.76,24266.0,73.287,73.2969,73.2373,73.2671,24266.0
2025-02-10 15:25:00,73.76,73.78,73.71,73.75,25100.0,73.2671,73.287,73.2174,73.2572,25100.0
2025-02-10 15:30:00,73.75,73.76,73.47,73.49,45262.0,73.2572,73.2671,72.979,72.9989,45262.0
2025-02-10 15:35:00,73.48,73.61,73.47,73.61,15618.0,72.989,73.1181,72.979,73.1181,15618.0
2025-02-10 15:40:00,73.59,73.81,73.59,73.79,27710.0,73.0982,73.3168,73.0982,73.2969,27710.0
2025-02-10 15:45:00,73.79,73.81,73.69,73.75,40919.0,73.2969,73.3168,73.1976,73.2572,40919.0
2025-02-10 15:50:00,73.75,73.86,73.64,73.72,71237.0,73.2572,73.3664,73.1479,73.2274,71237.0
2025-02-10 15:55:00,73.73,74.17,73.68,74.14,344612.0,73.2373,73.6744,73.1876,73.6446,344612.0
2025-02-11 09:30:00,73.92,74.15,73.26,73.75,47372.0,73.426,73.6545,72.7704,73.2572,47372.0
2025-02-11 09:35:00,73.65,73.9,73.36,73.45,7357.0,73.1578,73.4062,72.8698,72.9592,7357.0
2025-02-11 09:40:00,73.42,73.83,73.36,73.83,6697.0,72.9294,73.3366,72.8698,73.3366,6697.0
2025-02-11 09:45:00,73.83,74.0,73.74,73.85,17016.0,73.3366,73.5055,73.2472,73.3565,17016.0
2025-02-11 09:50:00,73.92,74.11,73.75,73.84,18991.0,73.426,73.6148,73.2572,73.3466,18991.0
2025-02-11 09:55:00,73.78,73.78,73.34,73.6,51248.0,73.287,73.287,72.8499,73.1082,51248.0
2025-02-11 10:00:00,73.58,73.72,73.32,73.36,21265.0,73.0883,73.2274,72.83,72.8698,21265.0
2025-02-11 10:05:00,73.36,73.44,73.15,73.15,63620.0,72.8698,72.9492,72.6612,72.6612,63620.0
2025-02-11 10:10:00,73.17,73.23,73.05,73.11,9079.0,72.681,72.7406,72.5618,72.6214,9079.0
2025-02-11 10:15:00,73.16,73.18,73.08,73.18,8845.0,72.6711,72.691,72.5916,72.691,8845.0
2025-02-11 10:20:00,73.19,73.25,73.1,73.13,5783.0,72.7009,72.7605,72.6115,72.6413,5783.0
2025-02-11 10:25:00,73.14,73.21,73.06,73.21,6596.0,72.6512,72.7208,72.5718,72.7208,6596.0
2025-02-11 10:30:00,73.16,73.32,73.08,73.13,33064.0,72.6711,72.83,72.5916,72.6413,33064.0
2025-02-11 10:35:00,73.12,73.17,72.91,73.16,24302.0,72.6314,72.681,72.4228,72.6711,24302.0
2025-02-11 10:40:00,73.14,73.26,73.09,73.23,5875.0,72.6512,72.7704,72.6016,72.7406,5875.0
2025-02-11 10:45:00,73.21,73.22,73.06,73.06,6843.0,72.7208,72.7307,72.5718,72.5718,6843.0
2025-02-11 10:50:00,73.07,73.2,73.05,73.19,8814.0,72.5817,72.7108,72.5618,72.7009,8814.0
2025-02-11 10:55:00,73.14,73.19,73.06,73.09,4441.0,72.6512,72.7009,72.5718,72.6016,4441.0
2025-02-11 11:00:00,73.09,73.16,73.05,73.12,10765.0,72.6016,72.6711,72.5618,72.6314,10765.0
2025-02-11 11:05:00,73.14,73.23,73.08,73.23,6099.0,72.6512,72.7406,72.5916,72.7406,6099.0
2025-02-11 11:10:00,73.23,73.37,73.21,73.36,9019.0,72.7406,72.8797,72.7208,72.8698,9019.0
2025-02-11 11:15:00,73.37,73.52,73.36,73.49,15811.0,72.8797,73.0287,72.8698,72.9989,15811.0
2025-02-11 11:20:00,73.44,73.55,73.42,73.55,6297.0,72.9492,73.0585,72.9294,73.0585,6297.0
2025-02-11 11:25:00,73.56,73.58,73.43,73.43,15497.0,73.0684,73.0883,72.9393,72.9393,15497.0
2025-02-11 11:30:00,73.49,73.55,73.45,73.49,19569.0,72.9989,73.0585,72.9592,72.9989,19569.0
2025-02-11 11:35:00,73.46,73.55,73.45,73.53,14199.0,72.9691,73.0585,72.9592,73.0386,14199.0
2025-02-11 11:40:00,73.54,73.59,73.5,73.59,16326.0,73.0486,73.0982,73.0088,73.0982,16326.0
2025-02-11 11:45:00,73.57,73.58,73.41,73.42,11367.0,73.0784,73.0883,72.9194,72.9294,11367.0
2025-02-11 11:50:00,73.43,73.43,73.24,73.28,12676.0,72.9393,72.9393,72.7506,72.7903,12676.0
2025-02-11 11:55:00,73.26,73.35,73.25,73.32,8387.0,72.7704,72.8598,72.7605,72.83,8387.0
2025-02-11 12:00:00,73.31,73.41,73.3,73.4,17846.0,72.8201,72.9194,72.8102,72.9095,17846.0
2025-02-11 12:05:00,73.4,73.4,73.35,73.36,4312.0,72.9095,72.9095,72.8598,72.8698,4312.0
2025-02-11 12:10:00,73.37,73.4,73.29,73.36,27372.0,72.8797,72.9095,72.8002,72.8698,27372.0
2025-02-11 12:15:00,73.34,73.37,73.26,73.37,6896.0,72.8499,72.8797,72.7704,72.8797,6896.0
2025-02-11 12:20:00,73.4,73.41,73.28,73.33,9832.0,72.9095,72.9194,72.7903,72.84,9832.0
2025-02-11 12:25:00,73.34,73.34,73.26,73.26,2505.0,72.8499,72.8499,72.7704,72.7704,2505.0
2025-02-11 12:30:00,73.28,73.39,73.25,73.35,7819.0,72.7903,72.8996,72.7605,72.8598,7819.0
2025-02-11 12:35:00,73.35,73.35,73.21,73.21,3244.0,72.8598,72.8598,72.7208,72.7208,3244.0
2025-02-11 12:40:00,73.2,73.27,73.17,73.27,10768.0,72.7108,72.7804,72.681,72.7804,10768.0
2025-02-11 12:45:00,73.24,73.24,73.07,73.09,3809.0,72.7506,72.7506,72.5817,72.6016,3809.0
2025-02-11 12:50:00,73.09,73.19,73.09,73.19,7279.0,72.6016,72.7009,72.6016,72.7009,7279.0
2025-02-11 12:55:00,73.16,73.3,73.15,73.19,12314.0,72.6711,72.8102,72.6612,72.7009,12314.0
2025-02-11 13:00:00,73.21,73.27,73.18,73.25,5143.0,72.7208,72.7804,72.691,72.7605,5143.0
2025-02-11 13:05:00,73.23,73.32,73.22,73.3,3837.0,72.7406,72.83,72.7307,72.8102,3837.0
2025-02-11 13:10:00,73.28,73.37,73.27,73.33,11632.0,72.7903,72.8797,72.7804,72.84,11632.0
2025-02-11 13:15:00,73.32,73.34,73.25,73.25,3743.0,72.83,72.8499,72.7605,72.7605,3743.0
2025-02-11 13:20:00,73.25,73.31,73.25,73.28,8167.0,72.7605,72.8201,72.7605,72.7903,8167.0
2025-02-11 13:25:00,73.28,73.28,73.17,73.21,2706.0,72.7903,72.7903,72.681,72.7208,2706.0
2025-02-11 13:30:00,73.2,73.29,73.19,73.22,11205.0,72.7108,72.8002,72.7009,72.7307,11205.0
2025-02-11 13:35:00,73.18,73.27,73.08,73.23,12301.0,72.691,72.7804,72.5916,72.7406,12301.0
2025-02-11 13:40:00,73.24,73.27,73.1,73.1,3637.0,72.7506,72.7804,72.6115,72.6115,3637.0
2025-02-11 13:45:00,73.14,73.28,73.12,73.24,8018.0,72.6512,72.7903,72.6314,72.7506,8018.0
2025-02-11 13:50:00,73.23,73.27,73.12,73.12,4064.0,72.7406,72.7804,72.6314,72.6314,4064.0
2025-02-11 13:55:00,73.09,73.11,73.05,73.11,12292.0,72.6016,72.6214,72.5618,72.6214,12292.0
2025-02-11 14:00:00,73.13,73.21,73.09,73.16,5950.0,72.6413,72.7208,72.6016,72.6711,5950.0
2025-02-11 14:05:00,73.17,73.2,73.1,73.19,7674.0,72.681,72.7108,72.6115,72.7009,7674.0
2025-02-11 14:10:00,73.19,73.39,73.19,73.34,33265.0,72.7009,72.8996,72.7009,72.8499,33265.0
2025-02-11 14:15:00,73.37,73.39,73.31,73.33,5569.0,72.8797,72.8996,72.8201,72.84,5569.0
2025-02-11 14:20:00,73.36,73.44,73.33,73.39,7646.0,72.8698,72.9492,72.84,72.8996,7646.0
2025-02-11 14:25:00,73.41,73.73,73.39,73.71,33065.0,72.9194,73.2373,72.8996,73.2174,33065.0
2025-02-11 14:30:00,73.67,73.74,73.6,73.66,8531.0,73.1777,73.2472,73.1082,73.1678,8531.0
2025-02-11 14:35:00,73.65,73.7,73.58,73.7,15517.0,73.1578,73.2075,73.0883,73.2075,15517.0
2025-02-11 14:40:00,73.72,73.79,73.71,73.79,9835.0,73.2274,73.2969,73.2174,73.2969,9835.0
2025-02-11 14:45:00,73.8,73.83,73.75,73.8,16528.0,73.3068,73.3366,73.2572,73.3068,16528.0
2025-02-11 14:50:00,73.81,73.85,73.77,73.85,21883.0,73.3168,73.3565,73.277,73.3565,21883.0
2025-02-11 14:55:00,73.85,73.89,73.82,73.89,10129.0,73.3565,73.3962,73.3267,73.3962,10129.0
2025-02-11 15:00:00,73.88,73.94,73.88,73.92,22751.0,73.3863,73.4459,73.3863,73.426,22751.0
2025-02-11 15:05:00,73.91,74.0,73.88,73.99,52413.0,73.4161,73.5055,73.3863,73.4956,52413.0
2025-02-11 15:10:00,73.99,74.0,73.76,73.91,296538.0,73.4956,73.5055,73.2671,73.4161,296538.0
2025-02-11 15:15:00,73.91,73.94,73.82,73.85,9249.0,73.4161,73.4459,73.3267,73.3565,9249.0
2025-02-11 15:20:00,73.82,74.04,73.8,73.95,93475.0,73.3267,73.5452,73.3068,73.4558,93475.0
2025-02-11 15:25:00,73.93,74.05,73.8,73.98,32127.0,73.436,73.5552,73.3068,73.4856,32127.0
2025-02-11 15:30:00,73.96,74.07,73.95,74.05,16257.0,73.4658,73.575,73.4558,73.5552,16257.0
2025-02-11 15:35:00,74.05,74.08,73.89,73.96,25476.0,73.5552,73.585,73.3962,73.4658,25476.0
2025-02-11 15:40:00,73.93,74.11,73.87,74.08,35647.0,73.436,73.6148,73.3764,73.585,35647.0
2025-02-11 15:45:00,74.09,74.23,74.02,74.22,208247.0,73.5949,73.734,73.5254,73.724,208247.0
2025-02-11 15:50:00,74.24,74.31,73.92,74.01,59973.0,73.7439,73.8134,73.426,73.5154,59973.0
2025-02-11 15:55:00,74.01,74.19,73.98,74.16,166302.0,73.5154,73.6942,73.4856,73.6644,166302.0
2025-02-12 09:30:00,73.07,73.89,73.0,73.63,73177.0,72.5817,73.3962,72.5122,73.138,73177.0
2025-02-12 09:35:00,73.72,73.74,73.18,73.44,25391.0,73.2274,73.2472,72.691,72.9492,25391.0
2025-02-12 09:40:00,73.44,73.52,73.2,73.28,14856.0,72.9492,73.0287,72.7108,72.7903,14856.0
2025-02-12 09:45:00,73.3,73.7,73.29,73.63,11678.0,72.8102,73.2075,72.8002,73.138,11678.0
2025-02-12 09:50:00,73.63,73.65,73.4,73.6,20682.0,73.138,73.1578,72.9095,73.1082,20682.0
2025-02-12 09:55:00,73.59,73.6,73.47,73.57,14089.0,73.0982,73.1082,72.979,73.0784,14089.0
2025-02-12 10:00:00,73.56,73.6,73.17,73.19,26924.0,73.0684,73.1082,72.681,72.7009,26924.0
2025-02-12 10:05:00,73.17,73.44,73.14,73.27,27491.0,72.681,72.9492,72.6512,72.7804,27491.0
2025-02-12 10:10:00,73.26,73.35,73.06,73.28,13709.0,72.7704,72.8598,72.5718,72.7903,13709.0
2025-02-12 10:15:00,73.29,73.54,73.26,73.51,37642.0,72.8002,73.0486,72.7704,73.0188,37642.0
2025-02-12 10:20:00,73.51,73.6,73.4,73.54,14338.0,73.0188,73.1082,72.9095,73.0486,14338.0
2025-02-12 10:25:00,73.56,73.65,73.49,73.65,9759.0,73.0684,73.1578,72.9989,73.1578,9759.0
2025-02-12 10:30:00,73.64,73.78,73.59,73.78,19578.0,73.1479,73.287,73.0982,73.287,19578.0
2025-02-12 10:35:00,73.74,73.87,73.65,73.67,16472.0,73.2472,73.3764,73.1578,73.1777,16472.0
2025-02-12 10:40:00,73.67,73.84,73.66,73.81,23350.0,73.1777,73.3466,73.1678,73.3168,23350.0
2025-02-12 10:45:00,73.84,73.91,73.75,73.84,13390.0,73.3466,73.4161,73.2572,73.3466,13390.0
2025-02-12 10:50:00,73.84,73.87,73.69,73.71,6921.0,73.3466,73.3764,73.1976,73.2174,6921.0
2025-02-12 10:55:00,73.67,73.7,73.35,73.36,31433.0,73.1777,73.2075,72.8598,72.8698,31433.0
2025-02-12 11:00:00,73.35,73.35,73.16,73.19,6979.0,72.8598,72.8598,72.6711,72.7009,6979.0
2025-02-12 11:05:00,73.16,73.17,72.74,72.89,29967.0,72.6711,72.681,72.2539,72.4029,29967.0
2025-02-12 11:10:00,72.9,72.96,72.8,72.84,10839.0,72.4128,72.4724,72.3135,72.3532,10839.0
2025-02-12 11:15:00,72.84,72.93,72.81,72.91,16858.0,72.3532,72.4426,72.3234,72.4228,16858.0
2025-02-12 11:20:00,72.93,73.0,72.83,73.0,13025.0,72.4426,72.5122,72.3433,72.5122,13025.0
2025-02-12 11:25:00,72.93,73.06,72.9,73.05,13145.0,72.4426,72.5718,72.4128,72.5618,13145.0
2025-02-12 11:30:00,73.04,73.13,73.0,73.12,14743.0,72.5519,72.6413,72.5122,72.6314,14743.0
2025-02-12 11:35:00,73.12,73.14,73.02,73.1,9100.0,72.6314,72.6512,72.532,72.6115,9100.0
2025-02-12 11:40:00,73.14,73.28,73.11,73.25,15779.0,72.6512,72.7903,72.6214,72.7605,15779.0
2025-02-12 11:45:00,73.29,73.37,73.17,73.17,10501.0,72.8002,72.8797,72.681,72.681,10501.0
2025-02-12 11:50:00,73.17,73.32,73.05,73.31,19819.0,72.681,72.83,72.5618,72.8201,19819.0
2025-02-12 11:55:00,73.32,73.38,73.23,73.38,10578.0,72.83,72.8896,72.7406,72.8896,10578.0
2025-02-12 12:00:00,73.35,73.35,73.22,73.22,8478.0,72.8598,72.8598,72.7307,72.7307,8478.0
2025-02-12 12:05:00,73.24,73.25,73.08,73.16,12292.0,72.7506,72.7605,72.5916,72.6711,12292.0
2025-02-12 12:10:00,73.17,73.29,73.13,73.28,11261.0,72.681,72.8002,72.6413,72.7903,11261.0
2025-02-12 12:15:00,73.28,73.31,73.19,73.26,11198.0,72.7903,72.8201,72.7009,72.7704,11198.0
2025-02-12 12:20:00,73.27,73.29,73.14,73.18,8003.0,72.7804,72.8002,72.6512,72.691,8003.0
2025-02-12 12:25:00,73.23,73.3,73.2,73.28,6419.0,72.7406,72.8102,72.7108,72.7903,6419.0
2025-02-12 12:30:00,73.22,73.37,73.21,73.27,20306.0,72.7307,72.8797,72.7208,72.7804,20306.0
2025-02-12 12:35:00,73.24,73.46,73.2,73.38,19791.0,72.7506,72.9691,72.7108,72.8896,19791.0
2025-02-12 12:40:00,73.38,73.41,73.25,73.28,7958.0,72.8896,72.9194,72.7605,72.7903,7958.0
2025-02-12 12:45:00,73.29,73.45,73.29,73.45,14874.0,72.8002,72.9592,72.8002,72.9592,14874.0
2025-02-12 12:50:00,73.43,73.43,73.18,73.23,9148.0,72.9393,72.9393,72.691,72.7406,9148.0
2025-02-12 12:55:00,73.25,73.26,73.11,73.15,6611.0,72.7605,72.7704,72.6214,72.6612,6611.0
2025-02-12 13:00:00,73.14,73.2,73.12,73.15,4875.0,72.6512,72.7108,72.6314,72.6612,4875.0
2025-02-12 13:05:00,73.15,73.18,73.06,73.06,4953.0,72.6612,72.691,72.5718,72.5718,4953.0
2025-02-12 13:10:00,73.1,73.14,73.08,73.13,8408.0,72.6115,72.6512,72.5916,72.6413,8408.0
2025-02-12 13:15:00,73.13,73.14,73.03,73.07,15212.0,72.6413,72.6512,72.542,72.5817,15212.0
2025-02-12 13:20:00,73.09,73.16,73.06,73.12,8218.0,72.6016,72.6711,72.5718,72.6314,8218.0
2025-02-12 13:25:00,73.12,73.16,73.02,73.03,12229.0,72.6314,72.6711,72.532,72.542,12229.0
2025-02-12 13:30:00,73.03,73.17,73.03,73.15,10840.0,72.542,72.681,72.542,72.6612,10840.0
2025-02-12 13:35:00,73.16,73.29,73.14,73.26,16949.0,72.6711,72.8002,72.6512,72.7704,16949.0
2025-02-12 13:40:00,73.27,73.29,73.13,73.15,20864.0,72.7804,72.8002,72.6413,72.6612,20864.0
2025-02-12 13:45:00,73.13,73.19,73.09,73.17,9639.0,72.6413,72.7009,72.6016,72.681,9639.0
2025-02-12 13:50:00,73.16,73.17,73.09,73.11,16087.0,72.6711,72.681,72.6016,72.6214,16087.0
2025-02-12 13:55:00,73.09,73.16,73.06,73.12,8209.0,72.6016,72.6711,72.5718,72.6314,8209.0
2025-02-12 14:00:00,73.11,73.19,73.04,73.14,12744.0,72.6214,72.7009,72.5519,72.6512,12744.0
2025-02-12 14:05:00,73.16,73.19,73.11,73.18,6640.0,72.6711,72.7009,72.6214,72.691,6640.0
2025-02-12 14:10:00,73.17,73.23,73.12,73.13,9367.0,72.681,72.7406,72.6314,72.6413,9367.0
2025-02-12 14:15:00,73.11,73.19,73.07,73.11,14601.0,72.6214,72.7009,72.5817,72.6214,14601.0
2025-02-12 14:20:00,73.12,73.19,73.07,73.17,12289.0,72.6314,72.7009,72.5817,72.681,12289.0
2025-02-12 14:25:00,73.14,73.21,73.12,73.17,10939.0,72.6512,72.7208,72.6314,72.681,10939.0
2025-02-12 14:30:00,73.17,73.29,73.17,73.26,5840.0,72.681,72.8002,72.681,72.7704,5840.0
2025-02-12 14:35:00,73.26,73.3,73.23,73.28,11305.0,72.7704,72.8102,72.7406,72.7903,11305.0
2025-02-12 14:40:00,73.28,73.31,73.22,73.25,25418.0,72.7903,72.8201,72.7307,72.7605,25418.0
2025-02-12 14:45:00,73.27,73.34,73.25,73.32,12093.0,72.7804,72.8499,72.7605,72.83,12093.0
2025-02-12 14:50:00,73.33,73.37,73.25,73.36,12227.0,72.84,72.8797,72.7605,72.8698,12227.0
2025-02-12 14:55:00,73.38,73.44,73.35,73.39,19352.0,72.8896,72.9492,72.8598,72.8996,19352.0
2025-02-12 15:00:00,73.42,73.5,73.42,73.5,14682.0,72.9294,73.0088,72.9294,73.0088,14682.0
2025-02-12 15:05:00,73.51,73.58,73.51,73.55,23475.0,73.0188,73.0883,73.0188,73.0585,23475.0
2025-02-12 15:10:00,73.54,73.65,73.53,73.63,13591.0,73.0486,73.1578,73.0386,73.138,13591.0
2025-02-12 15:15:00,73.64,73.66,73.5,73.5,35721.0,73.1479,73.1678,73.0088,73.0088,35721.0
2025-02-12 15:20:00,73.5,73.57,73.48,73.56,24366.0,73.0088,73.0784,72.989,73.0684,24366.0
2025-02-12 15:25:00,73.53,73.55,73.3,73.33,24621.0,73.0386,73.0585,72.8102,72.84,24621.0
2025-02-12 15:30:00,73.3,73.46,73.28,73.41,28878.0,72.8102,72.9691,72.7903,72.9194,28878.0
2025-02-12 15:35:00,73.41,73.43,73.31,73.41,20615.0,72.9194,72.9393,72.8201,72.9194,20615.0
2025-02-12 15:40:00,73.4,73.51,73.38,73.51,34718.0,72.9095,73.0188,72.8896,73.0188,34718.0
2025-02-12 15:45:00,73.51,73.75,73.46,73.75,34278.0,73.0188,73.2572,72.9691,73.2572,34278.0
2025-02-12 15:50:00,73.79,73.88,73.75,73.77,76459.0,73.2969,73.3863,73.2572,73.277,76459.0
2025-02-12 15:55:00,73.78,73.86,73.73,73.8,117619.0,73.287,73.3664,73.2373,73.3068,117619.0
2025-02-13 09:30:00,73.96,74.11,73.86,74.0,44448.0,73.4658,73.6148,73.3664,73.5055,44448.0
2025-02-13 09:35:00,73.91,74.0,73.6,73.82,44996.0,73.4161,73.5055,73.1082,73.3267,44996.0
2025-02-13 09:40:00,73.84,74.1,73.67,73.73,26303.0,73.3466,73.6048,73.1777,73.2373,26303.0
2025-02-13 09:45:00,73.75,73.83,73.66,73.74,16016.0,73.2572,73.3366,73.1678,73.2472,16016.0
2025-02-13 09:50:00,73.78,73.97,73.72,73.89,6299.0,73.287,73.4757,73.2274,73.3962,6299.0
2025-02-13 09:55:00,73.97,73.97,73.5,73.6,28876.0,73.4757,73.4757,73.0088,73.1082,28876.0
2025-02-13 10:00:00,73.6,73.69,73.42,73.53,12709.0,73.1082,73.1976,72.9294,73.0386,12709.0
2025-02-13 10:05:00,73.53,73.56,73.18,73.19,11549.0,73.0386,73.0684,72.691,72.7009,11549.0
2025-02-13 10:10:00,73.26,73.58,73.23,73.48,17343.0,72.7704,73.0883,72.7406,72.989,17343.0
2025-02-13 10:15:00,73.5,73.69,73.49,73.61,16569.0,73.0088,73.1976,72.9989,73.1181,16569.0
2025-02-13 10:20:00,73.63,73.65,73.47,73.47,10185.0,73.138,73.1578,72.979,72.979,10185.0
2025-02-13 10:25:00,73.52,73.62,73.4,73.53,10461.0,73.0287,73.128,72.9095,73.0386,10461.0
2025-02-13 10:30:00,73.56,73.75,73.44,73.69,12779.0,73.0684,73.2572,72.9492,73.1976,12779.0
2025-02-13 10:35:00,73.63,73.73,73.6,73.66,11149.0,73.138,73.2373,73.1082,73.1678,11149.0
2025-02-13 10:40:00,73.63,73.65,73.43,73.48,12485.0,73.138,73.1578,72.9393,72.989,12485.0
2025-02-13 10:45:00,73.45,73.51,73.17,73.25,62370.0,72.9592,73.0188,72.681,72.7605,62370.0
2025-02-13 10:50:00,73.28,73.3,73.12,73.15,7570.0,72.7903,72.8102,72.6314,72.6612,7570.0
2025-02-13 10:55:00,73.18,73.36,73.13,73.31,17016.0,72.691,72.8698,72.6413,72.8201,17016.0
2025-02-13 11:00:00,73.33,73.63,73.3,73.63,31757.0,72.84,73.138,72.8102,73.138,31757.0
2025-02-13 11:05:00,73.62,73.74,73.6,73.7,33257.0,73.128,73.2472,73.1082,73.2075,33257.0
2025-02-13 11:10:00,73.72,73.95,73.64,73.95,13407.0,73.2274,73.4558,73.1479,73.4558,13407.0
2025-02-13 11:15:00,73.94,73.96,73.75,73.84,17010.0,73.4459,73.4658,73.2572,73.3466,17010.0
2025-02-13 11:20:00,73.85,73.94,73.78,73.78,10503.0,73.3565,73.4459,73.287,73.287,10503.0
2025-02-13 11:25:00,73.78,73.81,73.67,73.69,7549.0,73.287,73.3168,73.1777,73.1976,7549.0
2025-02-13 11:30:00,73.69,73.79,73.62,73.75,23725.0,73.1976,73.2969,73.128,73.2572,23725.0
2025-02-13 11:35:00,73.76,73.79,73.61,73.63,4351.0,73.2671,73.2969,73.1181,73.138,4351.0
2025-02-13 11:40:00,73.66,73.66,73.57,73.66,10020.0,73.1678,73.1678,73.0784,73.1678,10020.0
2025-02-13 11:45:00,73.67,73.71,73.58,73.65,11522.0,73.1777,73.2174,73.0883,73.1578,11522.0
2025-02-13 11:50:00,73.64,73.65,73.52,73.63,16069.0,73.1479,73.1578,73.0287,73.138,16069.0
2025-02-13 11:55:00,73.6,73.78,73.57,73.76,10638.0,73.1082,73.287,73.0784,73.2671,10638.0
2025-02-13 12:00:00,73.76,73.78,73.67,73.74,9271.0,73.2671,73.287,73.1777,73.2472,9271.0
2025-02-13 12:05:00,73.72,73.8,73.63,73.7,23371.0,73.2274,73.3068,73.138,73.2075,23371.0
2025-02-13 12:10:00,73.7,73.76,73.68,73.71,6239.0,73.2075,73.2671,73.1876,73.2174,6239.0
2025-02-13 12:15:00,73.73,73.73,73.6,73.73,14150.0,73.2373,73.2373,73.1082,73.2373,14150.0
2025-02-13 12:20:00,73.71,73.76,73.69,73.7,21111.0,73.2174,73.2671,73.1976,73.2075,21111.0
2025-02-13 12:25:00,73.73,73.74,73.66,73.67,9671.0,73.2373,73.2472,73.1678,73.1777,9671.0
2025-02-13 12:30:00,73.71,73.74,73.62,73.64,8028.0,73.2174,73.2472,73.128,73.1479,8028.0
2025-02-13 12:35:00,73.63,73.66,73.42,73.47,36075.0,73.138,73.1678,72.9294,72.979,36075.0
2025-02-13 12:40:00,73.48,73.52,73.31,73.37,28329.0,72.989,73.0287,72.8201,72.8797,28329.0
2025-02-13 12:45:00,73.37,73.41,73.29,73.31,10238.0,72.8797,72.9194,72.8002,72.8201,10238.0
2025-02-13 12:50:00,73.31,73.31,73.26,73.28,9656.0,72.8201,72.8201,72.7704,72.7903,9656.0
2025-02-13 12:55:00,73.26,73.27,73.2,73.26,16909.0,72.7704,72.7804,72.7108,72.7704,16909.0
2025-02-13 13:00:00,73.25,73.29,73.22,73.22,12865.0,72.7605,72.8002,72.7307,72.7307,12865.0
2025-02-13 13:05:00,73.23,73.26,73.1,73.26,19196.0,72.7406,72.7704,72.6115,72.7704,19196.0
2025-02-13 13:10:00,73.26,73.31,73.25,73.31,15202.0,72.7704,72.8201,72.7605,72.8201,15202.0
2025-02-13 13:15:00,73.31,73.36,73.2,73.22,20242.0,72.8201,72.8698,72.7108,72.7307,20242.0
2025-02-13 13:20:00,73.21,73.25,73.18,73.2,7855.0,72.7208,72.7605,72.691,72.7108,7855.0
2025-02-13 13:25:00,73.19,73.3,73.16,73.26,36064.0,72.7009,72.8102,72.6711,72.7704,36064.0
2025-02-13 13:30:00,73.27,73.29,73.2,73.22,14464.0,72.7804,72.8002,72.7108,72.7307,14464.0
2025-02-13 13:35:00,73.22,73.22,73.04,73.17,13586.0,72.7307,72.7307,72.5519,72.681,13586.0
2025-02-13 13:40:00,73.18,73.21,72.95,72.98,38043.0,72.691,72.7208,72.4625,72.4923,38043.0
2025-02-13 13:45:00,72.98,73.09,72.95,73.06,14082.0,72.4923,72.6016,72.4625,72.5718,14082.0
2025-02-13 13:50:00,73.01,73.11,73.01,73.07,16353.0,72.5221,72.6214,72.5221,72.5817,16353.0
2025-02-13 13:55:00,73.09,73.12,73.02,73.03,16941.0,72.6016,72.6314,72.532,72.542,16941.0
2025-02-13 14:00:00,73.01,73.01,72.9,72.98,12956.0,72.5221,72.5221,72.4128,72.4923,12956.0
2025-02-13 14:05:00,72.98,72.99,72.87,72.88,13491.0,72.4923,72.5022,72.383,72.393,13491.0
2025-02-13 14:10:00,72.88,72.94,72.86,72.92,14323.0,72.393,72.4526,72.3731,72.4327,14323.0
2025-02-13 14:15:00,72.92,73.13,72.89,73.05,26711.0,72.4327,72.6413,72.4029,72.5618,26711.0
2025-02-13 14:20:00,73.05,73.15,73.04,73.11,16581.0,72.5618,72.6612,72.5519,72.6214,16581.0
2025-02-13 14:25:00,73.12,73.28,73.04,73.17,59745.0,72.6314,72.7903,72.5519,72.681,59745.0
2025-02-13 14:30:00,73.18,73.18,72.96,73.08,10188.0,72.691,72.691,72.4724,72.5916,10188.0
2025-02-13 14:35:00,73.08,73.18,72.97,73.09,22798.0,72.5916,72.691,72.4824,72.6016,22798.0
2025-02-13 14:40:00,73.09,73.13,72.97,73.13,9988.0,72.6016,72.6413,72.4824,72.6413,9988.0
2025-02-13 14:45:00,73.14,73.17,73.09,73.11,10313.0,72.6512,72.681,72.6016,72.6214,10313.0
2025-02-13 14:50:00,73.13,73.16,73.09,73.13,7704.0,72.6413,72.6711,72.6016,72.6413,7704.0
2025-02-13 14:55:00,73.11,73.18,73.07,73.15,22603.0,72.6214,72.691,72.5817,72.6612,22603.0
2025-02-13 15:00:00,73.15,73.27,73.14,73.17,24548.0,72.6612,72.7804,72.6512,72.681,24548.0
2025-02-13 15:05:00,73.17,73.31,73.17,73.3,21905.0,72.681,72.8201,72.681,72.8102,21905.0
2025-02-13 15:10:00,73.31,73.34,73.25,73.27,17621.0,72.8201,72.8499,72.7605,72.7804,17621.0
2025-02-13 15:15:00,73.27,73.41,73.23,73.36,24410.0,72.7804,72.9194,72.7406,72.8698,24410.0
2025-02-13 15:20:00,73.35,73.36,73.29,73.29,9077.0,72.8598,72.8698,72.8002,72.8002,9077.0
2025-02-13 15:25:00,73.31,73.37,73.3,73.36,16221.0,72.8201,72.8797,72.8102,72.8698,16221.0
2025-02-13 15:30:00,73.34,73.34,73.29,73.3,16993.0,72.8499,72.8499,72.8002,72.8102,16993.0
2025-02-13 15:35:00,73.32,73.32,73.06,73.12,21503.0,72.83,72.83,72.5718,72.6314,21503.0
2025-02-13 15:40:00,73.12,73.16,72.97,72.98,36056.0,72.6314,72.6711,72.4824,72.4923,36056.0
2025-02-13 15:45:00,72.98,72.98,72.84,72.88,50748.0,72.4923,72.4923,72.3532,72.393,50748.0
2025-02-13 15:50:00,72.89,72.91,72.66,72.76,63534.0,72.4029,72.4228,72.1744,72.2738,63534.0
2025-02-13 15:55:00,72.75,72.91,72.73,72.82,179485.0,72.2638,72.4228,72.244,72.3334,179485.0
2025-02-14 09:30:00,73.7,73.9,73.41,73.71,53395.0,73.2075,73.4062,72.9194,73.2174,53395.0
2025-02-14 09:35:00,73.75,73.95,73.26,73.35,25934.0,73.2572,73.4558,72.7704,72.8598,25934.0
2025-02-14 09:40:00,73.31,73.62,73.31,73.41,12544.0,72.8201,73.128,72.8201,72.9194,12544.0
2025-02-14 09:45:00,73.43,73.68,73.36,73.52,11644.0,72.9393,73.1876,72.8698,73.0287,11644.0
2025-02-14 09:50:00,73.5,73.5,72.86,72.91,25451.0,73.0088,73.0088,72.3731,72.4228,25451.0
2025-02-14 09:55:00,72.91,73.02,72.86,72.91,18814.0,72.4228,72.532,72.3731,72.4228,18814.0
2025-02-14 10:00:00,72.91,72.93,72.75,72.8,21994.0,72.4228,72.4426,72.2638,72.3135,21994.0
2025-02-14 10:05:00,72.8,73.03,72.75,72.88,20722.0,72.3135,72.542,72.2638,72.393,20722.0
2025-02-14 10:10:00,72.9,73.08,72.8,72.92,33954.0,72.4128,72.5916,72.3135,72.4327,33954.0
2025-02-14 10:15:00,72.91,72.91,72.39,72.4,19509.0,72.4228,72.4228,71.9063,71.9162,19509.0
2025-02-14 10:20:00,72.39,72.48,72.26,72.43,38490.0,71.9063,71.9957,71.7771,71.946,38490.0
2025-02-14 10:25:00,72.43,72.48,72.17,72.31,17134.0,71.946,71.9957,71.6877,71.8268,17134.0
2025-02-14 10:30:00,72.31,72.51,72.3,72.38,12038.0,71.8268,72.0255,71.8169,71.8963,12038.0
2025-02-14 10:35:00,72.4,72.43,72.24,72.34,6985.0,71.9162,71.946,71.7573,71.8566,6985.0
2025-02-14 10:40:00,72.32,72.63,72.32,72.57,18805.0,71.8367,72.1446,71.8367,72.085,18805.0
2025-02-14 10:45:00,72.56,72.57,72.4,72.41,15364.0,72.0751,72.085,71.9162,71.9261,15364.0
2025-02-14 10:50:00,72.44,72.62,72.44,72.46,17458.0,71.9559,72.1347,71.9559,71.9758,17458.0
2025-02-14 10:55:00,72.51,72.63,72.46,72.59,12965.0,72.0255,72.1446,71.9758,72.1049,12965.0
2025-02-14 11:00:00,72.6,72.69,72.56,72.58,26444.0,72.1148,72.2042,72.0751,72.095,26444.0
2025-02-14 11:05:00,72.6,72.64,72.53,72.56,7810.0,72.1148,72.1546,72.0453,72.0751,7810.0
2025-02-14 11:10:00,72.52,72.61,72.45,72.55,26631.0,72.0354,72.1248,71.9659,72.0652,26631.0
2025-02-14 11:15:00,72.56,72.58,72.38,72.42,27900.0,72.0751,72.095,71.8963,71.9361,27900.0
2025-02-14 11:20:00,72.42,72.46,72.28,72.32,15023.0,71.9361,71.9758,71.797,71.8367,15023.0
2025-02-14 11:25:00,72.29,72.38,72.29,72.34,7224.0,71.8069,71.8963,71.8069,71.8566,7224.0
2025-02-14 11:30:00,72.31,72.32,72.24,72.24,15219.0,71.8268,71.8367,71.7573,71.7573,15219.0
2025-02-14 11:35:00,72.23,72.28,72.2,72.26,14530.0,71.7473,71.797,71.7175,71.7771,14530.0
2025-02-14 11:40:00,72.25,72.31,72.21,72.21,9054.0,71.7672,71.8268,71.7275,71.7275,9054.0
2025-02-14 11:45:00,72.24,72.38,72.2,72.37,17506.0,71.7573,71.8963,71.7175,71.8864,17506.0
2025-02-14 11:50:00,72.4,72.42,72.34,72.36,8402.0,71.9162,71.9361,71.8566,71.8765,8402.0
2025-02-14 11:55:00,72.36,72.53,72.25,72.49,27520.0,71.8765,72.0453,71.7672,72.0056,27520.0
2025-02-14 12:00:00,72.5,72.51,72.31,72.34,11737.0,72.0155,72.0255,71.8268,71.8566,11737.0
2025-02-14 12:05:00,72.37,72.44,72.29,72.35,22678.0,71.8864,71.9559,71.8069,71.8665,22678.0
2025-02-14 12:10:00,72.37,72.37,72.3,72.31,5512.0,71.8864,71.8864,71.8169,71.8268,5512.0
2025-02-14 12:15:00,72.34,72.41,72.3,72.37,11529.0,71.8566,71.9261,71.8169,71.8864,11529.0
2025-02-14 12:20:00,72.38,72.4,72.34,72.4,7857.0,71.8963,71.9162,71.8566,71.9162,7857.0
2025-02-14 12:25:00,72.39,72.43,72.35,72.39,15195.0,71.9063,71.946,71.8665,71.9063,15195.0
2025-02-14 12:30:00,72.38,72.4,72.3,72.3,4090.0,71.8963,71.9162,71.8169,71.8169,4090.0
2025-02-14 12:35:00,72.33,72.34,72.3,72.33,8079.0,71.8467,71.8566,71.8169,71.8467,8079.0
2025-02-14 12:40:00,72.31,72.41,72.31,72.41,8882.0,71.8268,71.9261,71.8268,71.9261,8882.0
2025-02-14 12:45:00,72.42,72.46,72.15,72.16,18550.0,71.9361,71.9758,71.6679,71.6778,18550.0
2025-02-14 12:50:00,72.17,72.18,72.01,72.01,42005.0,71.6877,71.6977,71.5288,71.5288,42005.0
2025-02-14 12:55:00,72.02,72.12,72.01,72.11,13800.0,71.5387,71.6381,71.5288,71.6281,13800.0
2025-02-14 13:00:00,72.19,72.25,72.12,72.17,22068.0,71.7076,71.7672,71.6381,71.6877,22068.0
2025-02-14 13:05:00,72.25,72.33,72.23,72.32,9817.0,71.7672,71.8467,71.7473,71.8367,9817.0
2025-02-14 13:10:00,72.32,72.47,72.28,72.47,7311.0,71.8367,71.9857,71.797,71.9857,7311.0
2025-02-14 13:15:00,72.42,72.5,72.41,72.44,13908.0,71.9361,72.0155,71.9261,71.9559,13908.0
2025-02-14 13:20:00,72.45,72.49,72.41,72.41,6430.0,71.9659,72.0056,71.9261,71.9261,6430.0
2025-02-14 13:25:00,72.43,72.45,72.38,72.42,9673.0,71.946,71.9659,71.8963,71.9361,9673.0
2025-02-14 13:30:00,72.42,72.63,72.41,72.59,25605.0,71.9361,72.1446,71.9261,72.1049,25605.0
2025-02-14 13:35:00,72.6,72.67,72.57,72.67,10966.0,72.1148,72.1844,72.085,72.1844,10966.0
2025-02-14 13:40:00,72.7,72.7,72.57,72.59,12534.0,72.2142,72.2142,72.085,72.1049,12534.0
2025-02-14 13:45:00,72.59,72.65,72.53,72.62,11401.0,72.1049,72.1645,72.0453,72.1347,11401.0
2025-02-14 13:50:00,72.62,72.7,72.58,72.62,21142.0,72.1347,72.2142,72.095,72.1347,21142.0
2025-02-14 13:55:00,72.61,72.63,72.45,72.53,17088.0,72.1248,72.1446,71.9659,72.0453,17088.0
2025-02-14 14:00:00,72.54,72.61,72.51,72.59,9279.0,72.0552,72.1248,72.0255,72.1049,9279.0
2025-02-14 14:05:00,72.6,72.63,72.54,72.56,6267.0,72.1148,72.1446,72.0552,72.0751,6267.0
2025-02-14 14:10:00,72.58,72.62,72.56,72.61,9677.0,72.095,72.1347,72.0751,72.1248,9677.0
2025-02-14 14:15:00,72.6,72.61,72.55,72.55,7648.0,72.1148,72.1248,72.0652,72.0652,7648.0
2025-02-14 14:20:00,72.53,72.63,72.51,72.61,19312.0,72.0453,72.1446,72.0255,72.1248,19312.0
2025-02-14 14:25:00,72.64,72.74,72.64,72.64,14273.0,72.1546,72.2539,72.1546,72.1546,14273.0
2025-02-14 14:30:00,72.66,72.68,72.57,72.59,22248.0,72.1744,72.1943,72.085,72.1049,22248.0
2025-02-14 14:35:00,72.6,72.61,72.5,72.52,8139.0,72.1148,72.1248,72.0155,72.0354,8139.0
2025-02-14 14:40:00,72.52,72.55,72.42,72.44,21329.0,72.0354,72.0652,71.9361,71.9559,21329.0
2025-02-14 14:45:00,72.46,72.47,72.43,72.45,11364.0,71.9758,71.9857,71.946,71.9659,11364.0
2025-02-14 14:50:00,72.43,72.45,72.35,72.35,6787.0,71.946,71.9659,71.8665,71.8665,6787.0
2025-02-14 14:55:00,72.36,72.43,72.34,72.4,12906.0,71.8765,71.946,71.8566,71.9162,12906.0
2025-02-14 15:00:00,72.4,72.4,72.29,72.35,18189.0,71.9162,71.9162,71.8069,71.8665,18189.0
2025-02-14 15:05:00,72.35,72.38,72.31,72.34,16489.0,71.8665,71.8963,71.8268,71.8566,16489.0
2025-02-14 15:10:00,72.37,72.4,72.2,72.3,23048.0,71.8864,71.9162,71.7175,71.8169,23048.0
2025-02-14 15:15:00,72.31,72.44,72.31,72.39,14713.0,71.8268,71.9559,71.8268,71.9063,14713.0
2025-02-14 15:20:00,72.39,72.59,72.36,72.59,41433.0,71.9063,72.1049,71.8765,72.1049,41433.0
2025-02-14 15:25:00,72.59,72.69,72.44,72.46,25992.0,72.1049,72.2042,71.9559,71.9758,25992.0
2025-02-14 15:30:00,72.48,72.55,72.41,72.49,30723.0,71.9957,72.0652,71.9261,72.0056,30723.0
2025-02-14 15:35:00,72.51,72.51,72.41,72.45,33000.0,72.0255,72.0255,71.9261,71.9659,33000.0
2025-02-14 15:40:00,72.45,72.65,72.41,72.57,78714.0,71.9659,72.1645,71.9261,72.085,78714.0
2025-02-14 15:45:00,72.57,72.65,72.22,72.57,108586.0,72.085,72.1645,71.7374,72.085,108586.0
2025-02-14 15:50:00,72.55,72.61,72.43,72.56,86663.0,72.0652,72.1248,71.946,72.0751,86663.0
2025-02-14 15:55:00,72.57,72.63,72.45,72.57,271162.0,72.085,72.1446,71.9659,72.085,271162.0
2025-02-18 09:30:00,72.7,73.7,72.35,73.65,103294.0,72.2142,73.2075,71.8665,73.1578,103294.0
2025-02-18 09:35:00,73.62,74.15,73.62,73.94,58276.0,73.128,73.6545,73.128,73.4459,58276.0
2025-02-18 09:40:00,73.9,74.0,73.63,73.92,62645.0,73.4062,73.5055,73.138,73.426,62645.0
2025-02-18 09:45:00,73.94,74.35,73.87,74.17,51010.0,73.4459,73.8532,73.3764,73.6744,51010.0
2025-02-18 09:50:00,74.17,74.34,73.92,74.03,50335.0,73.6744,73.8432,73.426,73.5353,50335.0
2025-02-18 09:55:00,74.05,74.05,73.75,73.94,15181.0,73.5552,73.5552,73.2572,73.4459,15181.0
2025-02-18 10:00:00,73.91,74.3,73.91,74.21,33532.0,73.4161,73.8035,73.4161,73.7141,33532.0
2025-02-18 10:05:00,74.22,74.25,73.93,73.93,20759.0,73.724,73.7538,73.436,73.436,20759.0
2025-02-18 10:10:00,73.97,74.1,73.9,73.98,27593.0,73.4757,73.6048,73.4062,73.4856,27593.0
2025-02-18 10:15:00,73.94,74.31,73.94,74.22,35367.0,73.4459,73.8134,73.4459,73.724,35367.0
2025-02-18 10:20:00,74.17,74.75,74.12,74.71,65276.0,73.6744,74.2505,73.6247,74.2107,65276.0
2025-02-18 10:25:00,74.71,75.03,74.6,74.78,52867.0,74.2107,74.5286,74.1015,74.2803,52867.0
2025-02-18 10:30:00,74.78,74.88,74.69,74.79,22510.0,74.2803,74.3796,74.1909,74.2902,22510.0
2025-02-18 10:35:00,74.84,74.92,74.71,74.73,15856.0,74.3399,74.4193,74.2107,74.2306,15856.0
2025-02-18 10:40:00,74.76,74.79,74.68,74.75,17434.0,74.2604,74.2902,74.1809,74.2505,17434.0
2025-02-18 10:45:00,74.75,74.8,74.67,74.77,16100.0,74.2505,74.3001,74.171,74.2703,16100.0
2025-02-18 10:50:00,74.77,75.01,74.64,74.73,30621.0,74.2703,74.5087,74.1412,74.2306,30621.0
2025-02-18 10:55:00,74.73,74.78,74.59,74.6,15384.0,74.2306,74.2803,74.0916,74.1015,15384.0
2025-02-18 11:00:00,74.64,74.7,74.53,74.66,18053.0,74.1412,74.2008,74.032,74.1611,18053.0
2025-02-18 11:05:00,74.65,74.74,74.55,74.73,33029.0,74.1511,74.2405,74.0518,74.2306,33029.0
2025-02-18 11:10:00,74.75,74.87,74.7,74.76,35099.0,74.2505,74.3697,74.2008,74.2604,35099.0
2025-02-18 11:15:00,74.76,74.81,74.7,74.72,23327.0,74.2604,74.3101,74.2008,74.2207,23327.0
2025-02-18 11:20:00,74.71,74.72,74.56,74.58,12747.0,74.2107,74.2207,74.0618,74.0816,12747.0
2025-02-18 11:25:00,74.58,74.73,74.55,74.66,15626.0,74.0816,74.2306,74.0518,74.1611,15626.0
2025-02-18 11:30:00,74.66,74.9,74.63,74.88,27525.0,74.1611,74.3995,74.1313,74.3796,27525.0
2025-02-18 11:35:00,74.86,75.0,74.84,74.94,13920.0,74.3597,74.4988,74.3399,74.4392,13920.0
2025-02-18 11:40:00,74.95,74.96,74.86,74.94,19045.0,74.4491,74.4591,74.3597,74.4392,19045.0
2025-02-18 11:45:00,74.94,75.01,74.89,74.94,27498.0,74.4392,74.5087,74.3895,74.4392,27498.0
2025-02-18 11:50:00,74.97,75.0,74.86,74.86,15798.0,74.469,74.4988,74.3597,74.3597,15798.0
2025-02-18 11:55:00,74.88,74.92,74.8,74.89,21734.0,74.3796,74.4193,74.3001,74.3895,21734.0
2025-02-18 12:00:00,74.91,74.97,74.87,74.96,11472.0,74.4094,74.469,74.3697,74.4591,11472.0
2025-02-18 12:05:00,74.96,75.03,74.92,74.96,10612.0,74.4591,74.5286,74.4193,74.4591,10612.0
2025-02-18 12:10:00,75.0,75.01,74.89,74.92,16107.0,74.4988,74.5087,74.3895,74.4193,16107.0
2025-02-18 12:15:00,74.91,74.95,74.86,74.94,9774.0,74.4094,74.4491,74.3597,74.4392,9774.0
2025-02-18 12:20:00,74.92,75.0,74.87,74.92,8840.0,74.4193,74.4988,74.3697,74.4193,8840.0
2025-02-18 12:25:00,74.94,74.99,74.9,74.9,17019.0,74.4392,74.4889,74.3995,74.3995,17019.0
2025-02-18 12:30:00,74.92,75.0,74.85,74.89,82616.0,74.4193,74.4988,74.3498,74.3895,82616.0
2025-02-18 12:35:00,74.9,74.9,74.8,74.83,12125.0,74.3995,74.3995,74.3001,74.3299,12125.0
2025-02-18 12:40:00,74.81,74.87,74.78,74.81,25415.0,74.3101,74.3697,74.2803,74.3101,25415.0
2025-02-18 12:45:00,74.81,74.95,74.75,74.95,23677.0,74.3101,74.4491,74.2505,74.4491,23677.0
2025-02-18 12:50:00,74.95,75.0,74.92,74.98,10555.0,74.4491,74.4988,74.4193,74.4789,10555.0
2025-02-18 12:55:00,74.97,75.0,74.72,74.73,37568.0,74.469,74.4988,74.2207,74.2306,37568.0
2025-02-18 13:00:00,74.73,74.73,74.34,74.36,12529.0,74.2306,74.2306,73.8432,73.8631,12529.0
2025-02-18 13:05:00,74.38,74.38,74.2,74.3,14524.0,73.883,73.883,73.7042,73.8035,14524.0
2025-02-18 13:10:00,74.3,74.47,74.27,74.43,13997.0,73.8035,73.9724,73.7737,73.9326,13997.0
2025-02-18 13:15:00,74.39,74.52,74.33,74.47,10091.0,73.8929,74.022,73.8333,73.9724,10091.0
2025-02-18 13:20:00,74.47,74.71,74.46,74.71,22295.0,73.9724,74.2107,73.9624,74.2107,22295.0
2025-02-18 13:25:00,74.63,75.01,74.63,75.0,36725.0,74.1313,74.5087,74.1313,74.4988,36725.0
2025-02-18 13:30:00,74.98,75.0,74.87,74.97,42770.0,74.4789,74.4988,74.3697,74.469,42770.0
2025-02-18 13:35:00,74.97,75.0,74.91,74.91,23230.0,74.469,74.4988,74.4094,74.4094,23230.0
2025-02-18 13:40:00,74.91,75.02,74.9,74.93,44288.0,74.4094,74.5187,74.3995,74.4293,44288.0
2025-02-18 13:45:00,74.92,75.0,74.89,74.93,20063.0,74.4193,74.4988,74.3895,74.4293,20063.0
2025-02-18 13:50:00,74.93,75.0,74.86,74.99,24828.0,74.4293,74.4988,74.3597,74.4889,24828.0
2025-02-18 13:55:00,75.0,75.0,74.9,74.92,19229.0,74.4988,74.4988,74.3995,74.4193,19229.0
2025-02-18 14:00:00,74.9,74.92,74.77,74.8,14461.0,74.3995,74.4193,74.2703,74.3001,14461.0
2025-02-18 14:05:00,74.79,74.84,74.68,74.84,32670.0,74.2902,74.3399,74.1809,74.3399,32670.0
2025-02-18 14:10:00,74.8,75.03,74.8,75.0,17362.0,74.3001,74.5286,74.3001,74.4988,17362.0
2025-02-18 14:15:00,74.98,75.01,74.9,74.94,33961.0,74.4789,74.5087,74.3995,74.4392,33961.0
2025-02-18 14:20:00,74.94,74.99,74.88,74.88,10537.0,74.4392,74.4889,74.3796,74.3796,10537.0
2025-02-18 14:25:00,74.91,74.96,74.87,74.95,22430.0,74.4094,74.4591,74.3697,74.4491,22430.0
2025-02-18 14:30:00,74.95,75.32,74.9,75.19,62311.0,74.4491,74.8167,74.3995,74.6875,62311.0
2025-02-18 14:35:00,75.17,75.21,74.99,75.01,130382.0,74.6677,74.7074,74.4889,74.5087,130382.0
2025-02-18 14:40:00,75.01,75.23,75.01,75.23,18954.0,74.5087,74.7273,74.5087,74.7273,18954.0
2025-02-18 14:45:00,75.23,75.24,75.04,75.08,18328.0,74.7273,74.7372,74.5385,74.5783,18328.0
2025-02-18 14:50:00,75.09,75.11,74.98,75.03,11913.0,74.5882,74.6081,74.4789,74.5286,11913.0
2025-02-18 14:55:00,75.03,75.05,74.91,74.94,13361.0,74.5286,74.5485,74.4094,74.4392,13361.0
2025-02-18 15:00:00,74.93,74.93,74.73,74.77,5839.0,74.4293,74.4293,74.2306,74.2703,5839.0
2025-02-18 15:05:00,74.77,74.87,74.73,74.84,12118.0,74.2703,74.3697,74.2306,74.3399,12118.0
2025-02-18 15:10:00,74.84,74.85,74.75,74.82,13854.0,74.3399,74.3498,74.2505,74.32,13854.0
2025-02-18 15:15:00,74.8,75.01,74.79,74.86,26079.0,74.3001,74.5087,74.2902,74.3597,26079.0
2025-02-18 15:20:00,74.87,75.0,74.81,74.96,18747.0,74.3697,74.4988,74.3101,74.4591,18747.0
2025-02-18 15:25:00,74.97,75.15,74.94,75.11,32413.0,74.469,74.6478,74.4392,74.6081,32413.0
2025-02-18 15:30:00,75.13,75.19,75.03,75.06,20609.0,74.6279,74.6875,74.5286,74.5584,20609.0
2025-02-18 15:35:00,75.08,75.25,75.0,75.23,40201.0,74.5783,74.7471,74.4988,74.7273,40201.0
2025-02-18 15:40:00,75.25,75.25,75.0,75.09,40113.0,74.7471,74.7471,74.4988,74.5882,40113.0
2025-02-18 15:45:00,75.09,75.1,74.89,75.03,55808.0,74.5882,74.5981,74.3895,74.5286,55808.0
2025-02-18 15:50:00,75.03,75.1,74.78,74.78,60185.0,74.5286,74.5981,74.2803,74.2803,60185.0
2025-02-18 15:55:00,74.79,75.07,74.76,75.06,219707.0,74.2902,74.5683,74.2604,74.5584,219707.0
2025-02-19 09:30:00,75.23,75.32,74.89,75.08,41255.0,74.7273,74.8167,74.3895,74.5783,41255.0
2025-02-19 09:35:00,75.0,75.05,74.5,74.96,22322.0,74.4988,74.5485,74.0022,74.4591,22322.0
2025-02-19 09:40:00,74.9,75.19,74.86,74.89,18815.0,74.3995,74.6875,74.3597,74.3895,18815.0
2025-02-19 09:45:00,74.87,75.25,74.65,75.21,27507.0,74.3697,74.7471,74.1511,74.7074,27507.0
2025-02-19 09:50:00,75.2,75.22,75.04,75.22,13786.0,74.6975,74.7173,74.5385,74.7173,13786.0
2025-02-19 09:55:00,75.2,75.48,75.19,75.22,25087.0,74.6975,74.9756,74.6875,74.7173,25087.0
2025-02-19 10:00:00,75.34,75.34,75.03,75.28,7822.0,74.8365,74.8365,74.5286,74.7769,7822.0
2025-02-19 10:05:00,75.23,75.61,75.22,75.4,33370.0,74.7273,75.1047,74.7173,74.8961,33370.0
2025-02-19 10:10:00,75.47,75.5,75.37,75.4,10130.0,74.9657,74.9955,74.8663,74.8961,10130.0
2025-02-19 10:15:00,75.37,75.48,75.23,75.44,11612.0,74.8663,74.9756,74.7273,74.9359,11612.0
2025-02-19 10:20:00,75.46,75.64,75.38,75.64,17274.0,74.9557,75.1345,74.8763,75.1345,17274.0
2025-02-19 10:25:00,75.68,75.89,75.6,75.75,21017.0,75.1743,75.3829,75.0948,75.2438,21017.0
2025-02-19 10:30:00,75.78,75.9,75.6,75.6,15957.0,75.2736,75.3928,75.0948,75.0948,15957.0
2025-02-19 10:35:00,75.69,75.75,75.36,75.45,26146.0,75.1842,75.2438,74.8564,74.9458,26146.0
2025-02-19 10:40:00,75.41,75.62,75.36,75.61,10488.0,74.9061,75.1147,74.8564,75.1047,10488.0
2025-02-19 10:45:00,75.56,75.65,75.47,75.55,9620.0,75.0551,75.1445,74.9657,75.0451,9620.0
2025-02-19 10:50:00,75.58,75.65,75.52,75.56,7042.0,75.0749,75.1445,75.0153,75.0551,7042.0
2025-02-19 10:55:00,75.58,75.58,75.45,75.45,6045.0,75.0749,75.0749,74.9458,74.9458,6045.0
2025-02-19 11:00:00,75.44,75.52,75.4,75.48,3915.0,74.9359,75.0153,74.8961,74.9756,3915.0
2025-02-19 11:05:00,75.48,75.6,75.44,75.45,5837.0,74.9756,75.0948,74.9359,74.9458,5837.0
2025-02-19 11:10:00,75.47,75.47,75.37,75.37,7104.0,74.9657,74.9657,74.8663,74.8663,7104.0
2025-02-19 11:15:00,75.41,75.48,75.31,75.35,10934.0,74.9061,74.9756,74.8067,74.8465,10934.0
2025-02-19 11:20:00,75.38,75.41,75.27,75.36,12594.0,74.8763,74.9061,74.767,74.8564,12594.0
2025-02-19 11:25:00,75.39,75.45,75.25,75.32,5371.0,74.8862,74.9458,74.7471,74.8167,5371.0
2025-02-19 11:30:00,75.33,75.37,75.25,75.28,6965.0,74.8266,74.8663,74.7471,74.7769,6965.0
2025-02-19 11:35:00,75.28,75.5,75.13,75.17,23247.0,74.7769,74.9955,74.6279,74.6677,23247.0
2025-02-19 11:40:00,75.2,75.23,75.1,75.14,9063.0,74.6975,74.7273,74.5981,74.6379,9063.0
2025-02-19 11:45:00,75.2,75.22,75.02,75.04,6907.0,74.6975,74.7173,74.5187,74.5385,6907.0
2025-02-19 11:50:00,75.05,75.07,74.96,75.0,8038.0,74.5485,74.5683,74.4591,74.4988,8038.0
2025-02-19 11:55:00,75.0,75.03,74.9,74.96,5627.0,74.4988,74.5286,74.3995,74.4591,5627.0
2025-02-19 12:00:00,74.89,75.06,74.89,74.92,7463.0,74.3895,74.5584,74.3895,74.4193,7463.0
2025-02-19 12:05:00,74.95,75.02,74.89,74.9,6242.0,74.4491,74.5187,74.3895,74.3995,6242.0
2025-02-19 12:10:00,74.88,74.9,74.79,74.79,5178.0,74.3796,74.3995,74.2902,74.2902,5178.0
2025-02-19 12:15:00,74.79,74.87,74.75,74.75,10657.0,74.2902,74.3697,74.2505,74.2505,10657.0
2025-02-19 12:20:00,74.75,74.95,74.74,74.95,8499.0,74.2505,74.4491,74.2405,74.4491,8499.0
2025-02-19 12:25:00,74.92,74.97,74.76,74.84,8848.0,74.4193,74.469,74.2604,74.3399,8848.0
2025-02-19 12:30:00,74.84,74.89,74.75,74.75,14144.0,74.3399,74.3895,74.2505,74.2505,14144.0
2025-02-19 12:35:00,74.77,74.94,74.76,74.86,8323.0,74.2703,74.4392,74.2604,74.3597,8323.0
2025-02-19 12:40:00,74.88,74.88,74.76,74.79,2206.0,74.3796,74.3796,74.2604,74.2902,2206.0
2025-02-19 12:45:00,74.84,74.88,74.76,74.87,5411.0,74.3399,74.3796,74.2604,74.3697,5411.0
2025-02-19 12:50:00,74.9,74.97,74.86,74.87,6078.0,74.3995,74.469,74.3597,74.3697,6078.0
2025-02-19 12:55:00,74.9,74.95,74.86,74.88,3848.0,74.3995,74.4491,74.3597,74.3796,3848.0
2025-02-19 13:00:00,74.89,74.95,74.85,74.88,3225.0,74.3895,74.4491,74.3498,74.3796,3225.0
2025-02-19 13:05:00,74.88,74.9,74.79,74.79,4604.0,74.3796,74.3995,74.2902,74.2902,4604.0
2025-02-19 13:10:00,74.79,74.79,74.69,74.75,4802.0,74.2902,74.2902,74.1909,74.2505,4802.0
2025-02-19 13:15:00,74.75,74.77,74.66,74.67,6154.0,74.2505,74.2703,74.1611,74.171,6154.0
2025-02-19 13:20:00,74.69,74.73,74.66,74.71,3884.0,74.1909,74.2306,74.1611,74.2107,3884.0
2025-02-19 13:25:00,74.7,74.72,74.67,74.68,3762.0,74.2008,74.2207,74.171,74.1809,3762.0
2025-02-19 13:30:00,74.69,74.69,74.55,74.58,5943.0,74.1909,74.1909,74.0518,74.0816,5943.0
2025-02-19 13:35:00,74.5,74.6,74.49,74.57,11947.0,74.0022,74.1015,73.9922,74.0717,11947.0
2025-02-19 13:40:00,74.57,74.67,74.55,74.58,9699.0,74.0717,74.171,74.0518,74.0816,9699.0
2025-02-19 13:45:00,74.59,74.78,74.59,74.74,14378.0,74.0916,74.2803,74.0916,74.2405,14378.0
2025-02-19 13:50:00,74.72,74.75,74.64,74.67,14203.0,74.2207,74.2505,74.1412,74.171,14203.0
2025-02-19 13:55:00,74.64,74.68,74.59,74.6,9510.0,74.1412,74.1809,74.0916,74.1015,9510.0
2025-02-19 14:00:00,74.58,74.66,74.57,74.63,9073.0,74.0816,74.1611,74.0717,74.1313,9073.0
2025-02-19 14:05:00,74.65,74.75,74.62,74.67,4078.0,74.1511,74.2505,74.1214,74.171,4078.0
2025-02-19 14:10:00,74.7,74.79,74.68,74.76,20996.0,74.2008,74.2902,74.1809,74.2604,20996.0
2025-02-19 14:15:00,74.81,74.95,74.79,74.94,7448.0,74.3101,74.4491,74.2902,74.4392,7448.0
2025-02-19 14:20:00,74.94,75.07,74.94,75.04,5354.0,74.4392,74.5683,74.4392,74.5385,5354.0
2025-02-19 14:25:00,75.04,75.06,75.01,75.05,4473.0,74.5385,74.5584,74.5087,74.5485,4473.0
2025-02-19 14:30:00,75.06,75.06,74.99,74.99,2988.0,74.5584,74.5584,74.4889,74.4889,2988.0
2025-02-19 14:35:00,74.98,75.03,74.97,74.98,7124.0,74.4789,74.5286,74.469,74.4789,7124.0
2025-02-19 14:40:00,75.0,75.04,74.95,75.03,15113.0,74.4988,74.5385,74.4491,74.5286,15113.0
2025-02-19 14:45:00,75.01,75.17,75.0,75.11,18260.0,74.5087,74.6677,74.4988,74.6081,18260.0
2025-02-19 14:50:00,75.1,75.17,75.09,75.13,7900.0,74.5981,74.6677,74.5882,74.6279,7900.0
2025-02-19 14:55:00,75.13,75.22,75.1,75.2,8298.0,74.6279,74.7173,74.5981,74.6975,8298.0
2025-02-19 15:00:00,75.22,75.26,75.19,75.23,6719.0,74.7173,74.7571,74.6875,74.7273,6719.0
2025-02-19 15:05:00,75.27,75.5,75.27,75.48,100620.0,74.767,74.9955,74.767,74.9756,100620.0
2025-02-19 15:10:00,75.48,75.5,75.43,75.46,34406.0,74.9756,74.9955,74.9259,74.9557,34406.0
2025-02-19 15:15:00,75.44,75.5,75.37,75.5,24861.0,74.9359,74.9955,74.8663,74.9955,24861.0
2025-02-19 15:20:00,75.5,75.77,75.5,75.75,90537.0,74.9955,75.2637,74.9955,75.2438,90537.0
2025-02-19 15:25:00,75.76,75.77,75.5,75.51,48503.0,75.2537,75.2637,74.9955,75.0054,48503.0
2025-02-19 15:30:00,75.52,75.8,75.51,75.61,47761.0,75.0153,75.2935,75.0054,75.1047,47761.0
2025-02-19 15:35:00,75.61,75.66,75.45,75.52,34387.0,75.1047,75.1544,74.9458,75.0153,34387.0
2025-02-19 15:40:00,75.55,75.55,75.25,75.29,33975.0,75.0451,75.0451,74.7471,74.7869,33975.0
2025-02-19 15:45:00,75.28,75.38,75.2,75.38,63283.0,74.7769,74.8763,74.6975,74.8763,63283.0
2025-02-19 15:50:00,75.42,75.5,75.31,75.44,74907.0,74.916,74.9955,74.8067,74.9359,74907.0
2025-02-19 15:55:00,75.47,75.68,75.41,75.64,163071.0,74.9657,75.1743,74.9061,75.1345,163071.0
2025-02-20 09:30:00,74.95,75.62,74.76,75.5,54577.0,74.4491,75.1147,74.2604,74.9955,54577.0
2025-02-20 09:35:00,75.47,75.66,75.3,75.44,18782.0,74.9657,75.1544,74.7968,74.9359,18782.0
2025-02-20 09:40:00,75.51,75.53,75.05,75.43,18025.0,75.0054,75.0253,74.5485,74.9259,18025.0
2025-02-20 09:45:00,75.42,75.57,75.04,75.1,28121.0,74.916,75.065,74.5385,74.5981,28121.0
2025-02-20 09:50:00,75.02,75.26,75.0,75.26,13342.0,74.5187,74.7571,74.4988,74.7571,13342.0
2025-02-20 09:55:00,75.27,75.48,75.23,75.45,17475.0,74.767,74.9756,74.7273,74.9458,17475.0
2025-02-20 10:00:00,75.4,76.43,75.39,76.38,52889.0,74.8961,75.9193,74.8862,75.8696,52889.0
2025-02-20 10:05:00,76.44,76.44,76.0,76.04,33660.0,75.9292,75.9292,75.4921,75.5319,33660.0
2025-02-20 10:10:00,76.02,76.04,75.68,75.8,20589.0,75.512,75.5319,75.1743,75.2935,20589.0
2025-02-20 10:15:00,75.7,75.77,75.39,75.45,11242.0,75.1941,75.2637,74.8862,74.9458,11242.0
2025-02-20 10:20:00,75.45,75.53,75.17,75.21,7941.0,74.9458,75.0253,74.6677,74.7074,7941.0
2025-02-20 10:25:00,75.22,75.24,75.08,75.09,21179.0,74.7173,74.7372,74.5783,74.5882,21179.0
2025-02-20 10:30:00,75.15,75.25,75.0,75.17,28956.0,74.6478,74.7471,74.4988,74.6677,28956.0
2025-02-20 10:35:00,75.2,75.33,75.14,75.32,8944.0,74.6975,74.8266,74.6379,74.8167,8944.0
2025-02-20 10:40:00,75.33,75.4,75.29,75.32,6065.0,74.8266,74.8961,74.7869,74.8167,6065.0
2025-02-20 10:45:00,75.35,75.55,75.3,75.55,14437.0,74.8465,75.0451,74.7968,75.0451,14437.0
2025-02-20 10:50:00,75.56,75.57,75.38,75.38,19774.0,75.0551,75.065,74.8763,74.8763,19774.0
2025-02-20 10:55:00,75.35,75.6,75.32,75.44,20207.0,74.8465,75.0948,74.8167,74.9359,20207.0
2025-02-20 11:00:00,75.45,75.46,75.24,75.31,14467.0,74.9458,74.9557,74.7372,74.8067,14467.0
2025-02-20 11:05:00,75.26,75.26,75.0,75.23,8865.0,74.7571,74.7571,74.4988,74.7273,8865.0
2025-02-20 11:10:00,75.23,75.23,74.99,75.06,10134.0,74.7273,74.7273,74.4889,74.5584,10134.0
2025-02-20 11:15:00,75.06,75.23,75.03,75.14,10146.0,74.5584,74.7273,74.5286,74.6379,10146.0
2025-02-20 11:20:00,75.11,75.19,75.01,75.11,12057.0,74.6081,74.6875,74.5087,74.6081,12057.0
2025-02-20 11:25:00,75.08,75.12,75.0,75.01,16640.0,74.5783,74.618,74.4988,74.5087,16640.0
2025-02-20 11:30:00,75.02,75.02,74.65,74.66,27565.0,74.5187,74.5187,74.1511,74.1611,27565.0
2025-02-20 11:35:00,74.63,74.66,74.41,74.51,9350.0,74.1313,74.1611,73.9128,74.0121,9350.0
2025-02-20 11:40:00,74.47,74.47,74.25,74.26,26481.0,73.9724,73.9724,73.7538,73.7638,26481.0
2025-02-20 11:45:00,74.25,74.52,74.22,74.5,33414.0,73.7538,74.022,73.724,74.0022,33414.0
2025-02-20 11:50:00,74.51,74.55,74.39,74.4,38480.0,74.0121,74.0518,73.8929,73.9028,38480.0
2025-02-20 11:55:00,74.4,74.52,74.36,74.48,24287.0,73.9028,74.022,73.8631,73.9823,24287.0
2025-02-20 12:00:00,74.48,74.49,74.31,74.38,13355.0,73.9823,73.9922,73.8134,73.883,13355.0
2025-02-20 12:05:00,74.42,74.52,74.42,74.47,15190.0,73.9227,74.022,73.9227,73.9724,15190.0
2025-02-20 12:10:00,74.47,74.67,74.45,74.58,47941.0,73.9724,74.171,73.9525,74.0816,47941.0
2025-02-20 12:15:00,74.55,74.78,74.51,74.77,12400.0,74.0518,74.2803,74.0121,74.2703,12400.0
2025-02-20 12:20:00,74.77,74.79,74.59,74.7,38403.0,74.2703,74.2902,74.0916,74.2008,38403.0
2025-02-20 12:25:00,74.74,74.85,74.69,74.83,21889.0,74.2405,74.3498,74.1909,74.3299,21889.0
2025-02-20 12:30:00,74.88,74.97,74.83,74.84,19137.0,74.3796,74.469,74.3299,74.3399,19137.0
2025-02-20 12:35:00,74.84,74.88,74.69,74.7,19060.0,74.3399,74.3796,74.1909,74.2008,19060.0
2025-02-20 12:40:00,74.7,74.81,74.68,74.81,10914.0,74.2008,74.3101,74.1809,74.3101,10914.0
2025-02-20 12:45:00,74.79,74.79,74.73,74.76,3151.0,74.2902,74.2902,74.2306,74.2604,3151.0
2025-02-20 12:50:00,74.8,74.8,74.69,74.73,2505.0,74.3001,74.3001,74.1909,74.2306,2505.0
2025-02-20 12:55:00,74.73,75.02,74.73,74.87,10254.0,74.2306,74.5187,74.2306,74.3697,10254.0
2025-02-20 13:00:00,74.92,74.96,74.76,74.76,19113.0,74.4193,74.4591,74.2604,74.2604,19113.0
2025-02-20 13:05:00,74.76,74.93,74.72,74.88,2977.0,74.2604,74.4293,74.2207,74.3796,2977.0
2025-02-20 13:10:00,74.94,75.07,74.94,75.03,4197.0,74.4392,74.5683,74.4392,74.5286,4197.0
2025-02-20 13:15:00,75.03,75.06,74.96,75.05,26150.0,74.5286,74.5584,74.4591,74.5485,26150.0
2025-02-20 13:20:00,75.04,75.09,74.96,74.97,10883.0,74.5385,74.5882,74.4591,74.469,10883.0
2025-02-20 13:25:00,74.96,75.0,74.89,74.92,20214.0,74.4591,74.4988,74.3895,74.4193,20214.0
2025-02-20 13:30:00,74.91,76.9,74.89,76.04,228923.0,74.4094,76.3861,74.3895,75.5319,228923.0
2025-02-20 13:35:00,76.03,76.99,75.34,76.84,336842.0,75.5219,76.4755,74.8365,76.3265,336842.0
2025-02-20 13:40:00,76.96,78.15,76.65,76.75,350943.0,76.4457,77.6278,76.1378,76.2371,350943.0
2025-02-20 13:45:00,76.84,76.9,75.46,75.46,107465.0,76.3265,76.3861,74.9557,74.9557,107465.0
2025-02-20 13:50:00,75.47,75.51,74.8,74.87,82784.0,74.9657,75.0054,74.3001,74.3697,82784.0
2025-02-20 13:55:00,74.87,75.97,74.67,75.82,98955.0,74.3697,75.4623,74.171,75.3133,98955.0
2025-02-20 14:00:00,75.88,75.9,75.31,75.31,28263.0,75.3729,75.3928,74.8067,74.8067,28263.0
2025-02-20 14:05:00,75.3,75.81,75.28,75.72,39192.0,74.7968,75.3034,74.7769,75.214,39192.0
2025-02-20 14:10:00,75.73,76.27,75.63,76.16,45061.0,75.2239,75.7603,75.1246,75.6511,45061.0
2025-02-20 14:15:00,76.17,76.53,76.09,76.53,35965.0,75.661,76.0186,75.5815,76.0186,35965.0
2025-02-20 14:20:00,76.5,76.63,76.4,76.51,25775.0,75.9888,76.1179,75.8895,75.9987,25775.0
2025-02-20 14:25:00,76.51,76.67,76.1,76.11,60183.0,75.9987,76.1577,75.5915,75.6014,60183.0
2025-02-20 14:30:00,76.03,76.34,75.98,76.21,27063.0,75.5219,75.8299,75.4723,75.7007,27063.0
2025-02-20 14:35:00,76.25,76.38,76.09,76.31,21595.0,75.7405,75.8696,75.5815,75.8001,21595.0
2025-02-20 14:40:00,76.38,76.38,76.07,76.07,34029.0,75.8696,75.8696,75.5617,75.5617,34029.0
2025-02-20 14:45:00,76.08,76.37,76.0,76.31,10510.0,75.5716,75.8597,75.4921,75.8001,10510.0
2025-02-20 14:50:00,76.32,76.36,76.14,76.3,22315.0,75.81,75.8497,75.6312,75.7901,22315.0
2025-02-20 14:55:00,76.26,76.33,76.18,76.2,20931.0,75.7504,75.8199,75.6709,75.6908,20931.0
2025-02-20 15:00:00,76.2,76.23,75.99,76.04,15033.0,75.6908,75.7206,75.4822,75.5319,15033.0
2025-02-20 15:05:00,76.1,76.26,76.06,76.13,25387.0,75.5915,75.7504,75.5517,75.6213,25387.0
2025-02-20 15:10:00,76.12,76.31,75.92,75.96,21268.0,75.6113,75.8001,75.4127,75.4524,21268.0
2025-02-20 15:15:00,76.0,76.02,75.91,75.98,13952.0,75.4921,75.512,75.4027,75.4723,13952.0
2025-02-20 15:20:00,76.01,76.1,75.91,76.03,21047.0,75.5021,75.5915,75.4027,75.5219,21047.0
2025-02-20 15:25:00,76.06,76.09,76.0,76.05,13104.0,75.5517,75.5815,75.4921,75.5418,13104.0
2025-02-20 15:30:00,76.05,76.11,75.87,75.88,21476.0,75.5418,75.6014,75.363,75.3729,21476.0
2025-02-20 15:35:00,75.87,75.91,75.71,75.79,21115.0,75.363,75.4027,75.2041,75.2835,21115.0
2025-02-20 15:40:00,75.78,75.93,75.73,75.92,32048.0,75.2736,75.4226,75.2239,75.4127,32048.0
2025-02-20 15:45:00,75.92,76.26,75.9,76.11,38522.0,75.4127,75.7504,75.3928,75.6014,38522.0
2025-02-20 15:50:00,76.14,76.33,76.04,76.31,63662.0,75.6312,75.8199,75.5319,75.8001,63662.0
2025-02-20 15:55:00,76.31,76.34,76.12,76.16,207257.0,75.8001,75.8299,75.6113,75.6511,207257.0
2025-02-21 09:30:00,76.2,76.2,75.54,75.96,70757.0,75.6908,75.6908,75.0352,75.4524,70757.0
2025-02-21 09:35:00,75.97,76.11,75.67,75.79,16377.0,75.4623,75.6014,75.1643,75.2835,16377.0
2025-02-21 09:40:00,75.74,75.81,75.1,75.37,14833.0,75.2339,75.3034,74.5981,74.8663,14833.0
2025-02-21 09:45:00,75.4,75.82,75.35,75.73,5113.0,74.8961,75.3133,74.8465,75.2239,5113.0
2025-02-21 09:50:00,75.8,76.0,75.72,75.89,15582.0,75.2935,75.4921,75.214,75.3829,15582.0
2025-02-21 09:55:00,75.81,76.03,75.74,75.88,17917.0,75.3034,75.5219,75.2339,75.3729,17917.0
2025-02-21 10:00:00,75.87,75.88,75.45,75.6,16444.0,75.363,75.3729,74.9458,75.0948,16444.0
2025-02-21 10:05:00,75.64,75.77,75.4,75.77,19333.0,75.1345,75.2637,74.8961,75.2637,19333.0
2025-02-21 10:10:00,75.74,75.96,75.71,75.92,16112.0,75.2339,75.4524,75.2041,75.4127,16112.0
2025-02-21 10:15:00,75.97,76.02,75.22,75.37,27684.0,75.4623,75.512,74.7173,74.8663,27684.0
2025-02-21 10:20:00,75.46,75.94,75.46,75.74,13450.0,74.9557,75.4325,74.9557,75.2339,13450.0
2025-02-21 10:25:00,75.8,75.84,75.6,75.6,6899.0,75.2935,75.3332,75.0948,75.0948,6899.0
2025-02-21 10:30:00,75.68,75.75,75.53,75.63,14771.0,75.1743,75.2438,75.0253,75.1246,14771.0
2025-02-21 10:35:00,75.62,75.81,75.62,75.74,7510.0,75.1147,75.3034,75.1147,75.2339,7510.0
2025-02-21 10:40:00,75.67,75.81,75.43,75.59,53407.0,75.1643,75.3034,74.9259,75.0849,53407.0
2025-02-21 10:45:00,75.7,75.95,75.47,75.89,87433.0,75.1941,75.4425,74.9657,75.3829,87433.0
2025-02-21 10:50:00,75.84,75.9,75.35,75.57,55342.0,75.3332,75.3928,74.8465,75.065,55342.0
2025-02-21 10:55:00,75.62,75.84,75.43,75.59,41480.0,75.1147,75.3332,74.9259,75.0849,41480.0
2025-02-21 11:00:00,75.59,75.89,75.54,75.67,10378.0,75.0849,75.3829,75.0352,75.1643,10378.0
2025-02-21 11:05:00,75.68,75.77,75.61,75.62,6133.0,75.1743,75.2637,75.1047,75.1147,6133.0
2025-02-21 11:10:00,75.6,75.73,75.5,75.64,56365.0,75.0948,75.2239,74.9955,75.1345,56365.0
2025-02-21 11:15:00,75.69,75.7,75.38,75.58,15221.0,75.1842,75.1941,74.8763,75.0749,15221.0
2025-02-21 11:20:00,75.58,75.6,75.27,75.34,15289.0,75.0749,75.0948,74.767,74.8365,15289.0
2025-02-21 11:25:00,75.34,75.6,75.25,75.54,8079.0,74.8365,75.0948,74.7471,75.0352,8079.0
2025-02-21 11:30:00,75.53,75.54,75.24,75.25,11192.0,75.0253,75.0352,74.7372,74.7471,11192.0
2025-02-21 11:35:00,75.28,75.61,75.21,75.61,20349.0,74.7769,75.1047,74.7074,75.1047,20349.0
2025-02-21 11:40:00,75.61,75.68,75.53,75.57,6678.0,75.1047,75.1743,75.0253,75.065,6678.0
2025-02-21 11:45:00,75.56,75.63,75.52,75.56,9159.0,75.0551,75.1246,75.0153,75.0551,9159.0
2025-02-21 11:50:00,75.55,75.64,75.55,75.59,5313.0,75.0451,75.1345,75.0451,75.0849,5313.0
2025-02-21 11:55:00,75.54,75.63,75.5,75.63,9889.0,75.0352,75.1246,74.9955,75.1246,9889.0
2025-02-21 12:00:00,75.63,75.7,75.57,75.65,8343.0,75.1246,75.1941,75.065,75.1445,8343.0
2025-02-21 12:05:00,75.66,75.8,75.62,75.67,17429.0,75.1544,75.2935,75.1147,75.1643,17429.0
2025-02-21 12:10:00,75.66,75.78,75.6,75.65,9281.0,75.1544,75.2736,75.0948,75.1445,9281.0
2025-02-21 12:15:00,75.62,75.67,75.49,75.49,10959.0,75.1147,75.1643,74.9855,74.9855,10959.0
2025-02-21 12:20:00,75.53,75.7,75.49,75.7,15084.0,75.0253,75.1941,74.9855,75.1941,15084.0
2025-02-21 12:25:00,75.7,75.75,75.62,75.73,16313.0,75.1941,75.2438,75.1147,75.2239,16313.0
2025-02-21 12:30:00,75.69,75.7,75.55,75.56,20607.0,75.1842,75.1941,75.0451,75.0551,20607.0
2025-02-21 12:35:00,75.58,75.63,75.48,75.53,16374.0,75.0749,75.1246,74.9756,75.0253,16374.0
2025-02-21 12:40:00,75.56,75.58,75.39,75.53,73286.0,75.0551,75.0749,74.8862,75.0253,73286.0
2025-02-21 12:45:00,75.5,75.52,75.36,75.37,8205.0,74.9955,75.0153,74.8564,74.8663,8205.0
2025-02-21 12:50:00,75.37,75.58,75.35,75.5,34900.0,74.8663,75.0749,74.8465,74.9955,34900.0
2025-02-21 12:55:00,75.51,75.59,75.34,75.34,20425.0,75.0054,75.0849,74.8365,74.8365,20425.0
2025-02-21 13:00:00,75.3,75.33,75.07,75.08,45300.0,74.7968,74.8266,74.5683,74.5783,45300.0
2025-02-21 13:05:00,75.12,75.33,74.97,75.19,22437.0,74.618,74.8266,74.469,74.6875,22437.0
2025-02-21 13:10:00,75.23,75.25,75.08,75.15,33616.0,74.7273,74.7471,74.5783,74.6478,33616.0
2025-02-21 13:15:00,75.19,75.7,75.18,75.66,36768.0,74.6875,75.1941,74.6776,75.1544,36768.0
2025-02-21 13:20:00,75.67,75.76,75.54,75.67,16919.0,75.1643,75.2537,75.0352,75.1643,16919.0
2025-02-21 13:25:00,75.61,75.95,75.61,75.9,22510.0,75.1047,75.4425,75.1047,75.3928,22510.0
2025-02-21 13:30:00,75.94,76.11,75.66,75.72,27378.0,75.4325,75.6014,75.1544,75.214,27378.0
2025-02-21 13:35:00,75.78,75.92,75.68,75.84,13556.0,75.2736,75.4127,75.1743,75.3332,13556.0
2025-02-21 13:40:00,75.83,75.88,75.61,75.69,17017.0,75.3233,75.3729,75.1047,75.1842,17017.0
2025-02-21 13:45:00,75.67,75.74,75.56,75.65,9118.0,75.1643,75.2339,75.0551,75.1445,9118.0
2025-02-21 13:50:00,75.68,75.73,75.6,75.68,5256.0,75.1743,75.2239,75.0948,75.1743,5256.0
2025-02-21 13:55:00,75.67,75.78,75.63,75.78,6907.0,75.1643,75.2736,75.1246,75.2736,6907.0
2025-02-21 14:00:00,75.77,76.12,75.74,76.09,37525.0,75.2637,75.6113,75.2339,75.5815,37525.0
2025-02-21 14:05:00,76.08,76.16,75.98,76.12,10294.0,75.5716,75.6511,75.4723,75.6113,10294.0
2025-02-21 14:10:00,76.12,76.42,76.11,76.39,20358.0,75.6113,75.9093,75.6014,75.8795,20358.0
2025-02-21 14:15:00,76.38,76.44,76.23,76.28,17298.0,75.8696,75.9292,75.7206,75.7703,17298.0
2025-02-21 14:20:00,76.28,76.32,76.19,76.23,22771.0,75.7703,75.81,75.6809,75.7206,22771.0
2025-02-21 14:25:00,76.26,76.27,76.15,76.18,24609.0,75.7504,75.7603,75.6411,75.6709,24609.0
2025-02-21 14:30:00,76.18,76.25,76.1,76.1,22483.0,75.6709,75.7405,75.5915,75.5915,22483.0
2025-02-21 14:35:00,76.09,76.19,76.09,76.13,40206.0,75.5815,75.6809,75.5815,75.6213,40206.0
2025-02-21 14:40:00,76.14,76.39,76.12,76.32,23302.0,75.6312,75.8795,75.6113,75.81,23302.0
2025-02-21 14:45:00,76.34,76.39,76.23,76.33,29242.0,75.8299,75.8795,75.7206,75.8199,29242.0
2025-02-21 14:50:00,76.33,76.36,76.22,76.35,15854.0,75.8199,75.8497,75.7107,75.8398,15854.0
2025-02-21 14:55:00,76.35,76.53,76.25,76.25,40376.0,75.8398,76.0186,75.7405,75.7405,40376.0
2025-02-21 15:00:00,76.23,76.24,76.01,76.1,19564.0,75.7206,75.7305,75.5021,75.5915,19564.0
2025-02-21 15:05:00,76.09,76.53,76.09,76.53,18656.0,75.5815,76.0186,75.5815,76.0186,18656.0
2025-02-21 15:10:00,76.54,76.75,76.5,76.69,24602.0,76.0285,76.2371,75.9888,76.1775,24602.0
2025-02-21 15:15:00,76.68,76.68,76.36,76.43,32918.0,76.1676,76.1676,75.8497,75.9193,32918.0
2025-02-21 15:20:00,76.4,76.45,76.33,76.39,40389.0,75.8895,75.9391,75.8199,75.8795,40389.0
2025-02-21 15:25:00,76.41,76.47,76.32,76.39,30843.0,75.8994,75.959,75.81,75.8795,30843.0
2025-02-21 15:30:00,76.39,76.65,76.38,76.57,41911.0,75.8795,76.1378,75.8696,76.0583,41911.0
2025-02-21 15:35:00,76.58,76.72,76.57,76.6,43528.0,76.0683,76.2073,76.0583,76.0881,43528.0
2025-02-21 15:40:00,76.61,76.75,76.52,76.56,35703.0,76.0981,76.2371,76.0087,76.0484,35703.0
2025-02-21 15:45:00,76.56,76.57,76.38,76.46,40681.0,76.0484,76.0583,75.8696,75.9491,40681.0
2025-02-21 15:50:00,76.48,76.58,76.37,76.54,75408.0,75.9689,76.0683,75.8597,76.0285,75408.0
2025-02-21 15:55:00,76.56,76.71,76.55,76.67,196460.0,76.0484,76.1974,76.0385,76.1577,196460.0
2025-02-24 09:30:00,76.34,77.05,76.28,76.88,86977.0,75.8299,76.5351,75.7703,76.3662,86977.0
2025-02-24 09:35:00,76.88,76.88,76.32,76.64,33352.0,76.3662,76.3662,75.81,76.1279,33352.0
2025-02-24 09:40:00,76.64,77.13,76.63,77.1,17002.0,76.1279,76.6146,76.1179,76.5848,17002.0
2025-02-24 09:45:00,77.11,77.14,76.56,76.88,37122.0,76.5947,76.6245,76.0484,76.3662,37122.0
2025-02-24 09:50:00,76.96,77.18,76.56,76.64,33257.0,76.4457,76.6642,76.0484,76.1279,33257.0
2025-02-24 09:55:00,76.68,76.81,76.54,76.54,62649.0,76.1676,76.2967,76.0285,76.0285,62649.0
2025-02-24 10:00:00,76.54,76.86,76.49,76.66,43969.0,76.0285,76.3464,75.9789,76.1477,43969.0
2025-02-24 10:05:00,76.68,77.06,76.66,76.92,66415.0,76.1676,76.545,76.1477,76.406,66415.0
2025-02-24 10:10:00,76.92,76.98,76.67,76.88,24401.0,76.406,76.4656,76.1577,76.3662,24401.0
2025-02-24 10:15:00,76.88,77.47,76.79,77.32,86348.0,76.3662,76.9523,76.2768,76.8033,86348.0
2025-02-24 10:20:00,77.31,78.2,77.31,78.19,53800.0,76.7934,77.6774,76.7934,77.6675,53800.0
2025-02-24 10:25:00,78.16,78.27,77.97,78.09,31731.0,77.6377,77.747,77.449,77.5682,31731.0
2025-02-24 10:30:00,78.06,78.37,77.95,78.33,38773.0,77.5384,77.8463,77.4291,77.8066,38773.0
2025-02-24 10:35:00,78.35,78.5,78.17,78.39,33680.0,77.8264,77.9754,77.6476,77.8662,33680.0
2025-02-24 10:40:00,78.42,78.66,78.39,78.59,52290.0,77.896,78.1344,77.8662,78.0648,52290.0
2025-02-24 10:45:00,78.58,78.72,78.5,78.66,38579.0,78.0549,78.194,77.9754,78.1344,38579.0
2025-02-24 10:50:00,78.61,78.88,78.61,78.88,45013.0,78.0847,78.3529,78.0847,78.3529,45013.0
2025-02-24 10:55:00,78.9,78.95,78.67,78.89,52747.0,78.3727,78.4224,78.1443,78.3628,52747.0
2025-02-24 11:00:00,78.87,79.0,78.76,78.96,65315.0,78.3429,78.4721,78.2337,78.4323,65315.0
2025-02-24 11:05:00,78.95,79.19,78.95,79.12,35782.0,78.4224,78.6608,78.4224,78.5913,35782.0
2025-02-24 11:10:00,79.1,79.5,78.96,79.49,72411.0,78.5714,78.9687,78.4323,78.9588,72411.0
2025-02-24 11:15:00,79.51,79.8,79.48,79.61,69326.0,78.9787,79.2667,78.9489,79.078,69326.0
2025-02-24 11:20:00,79.62,79.77,79.55,79.72,47607.0,79.0879,79.2369,79.0184,79.1873,47607.0
2025-02-24 11:25:00,79.72,79.88,79.45,79.53,134883.0,79.1873,79.3462,78.9191,78.9985,134883.0
2025-02-24 11:30:00,79.5,79.53,79.16,79.47,49856.0,78.9687,78.9985,78.631,78.9389,49856.0
2025-02-24 11:35:00,79.42,79.56,79.22,79.35,25268.0,78.8893,79.0283,78.6906,78.8197,25268.0
2025-02-24 11:40:00,79.36,79.38,79.18,79.28,21350.0,78.8297,78.8495,78.6509,78.7502,21350.0
2025-02-24 11:45:00,79.29,79.4,79.13,79.36,25699.0,78.7601,78.8694,78.6012,78.8297,25699.0
2025-02-24 11:50:00,79.33,79.33,79.08,79.24,117516.0,78.7999,78.7999,78.5515,78.7105,117516.0
2025-02-24 11:55:00,79.22,79.41,79.08,79.35,37688.0,78.6906,78.8793,78.5515,78.8197,37688.0
2025-02-24 12:00:00,79.35,79.47,79.27,79.33,24627.0,78.8197,78.9389,78.7403,78.7999,24627.0
2025-02-24 12:05:00,79.32,79.41,79.16,79.17,25900.0,78.7899,78.8793,78.631,78.6409,25900.0
2025-02-24 12:10:00,79.16,79.38,79.09,79.27,22055.0,78.631,78.8495,78.5615,78.7403,22055.0
2025-02-24 12:15:00,79.25,79.25,78.9,78.92,31465.0,78.7204,78.7204,78.3727,78.3926,31465.0
2025-02-24 12:20:00,78.94,79.01,78.8,78.81,40605.0,78.4125,78.482,78.2734,78.2834,40605.0
2025-02-24 12:25:00,78.8,78.95,78.72,78.83,13078.0,78.2734,78.4224,78.194,78.3032,13078.0
2025-02-24 12:30:00,78.8,78.95,78.64,78.73,14715.0,78.2734,78.4224,78.1145,78.2039,14715.0
2025-02-24 12:35:00,78.64,78.86,78.64,78.78,21967.0,78.1145,78.333,78.1145,78.2536,21967.0
2025-02-24 12:40:00,78.78,78.82,78.52,78.8,35061.0,78.2536,78.2933,77.9953,78.2734,35061.0
2025-02-24 12:45:00,78.75,78.89,78.74,78.75,13441.0,78.2238,78.3628,78.2138,78.2238,13441.0
2025-02-24 12:50:00,78.77,78.89,78.71,78.75,13119.0,78.2436,78.3628,78.184,78.2238,13119.0
2025-02-24 12:55:00,78.72,78.88,78.68,78.77,18485.0,78.194,78.3529,78.1542,78.2436,18485.0
2025-02-24 13:00:00,78.77,78.89,78.71,78.85,24164.0,78.2436,78.3628,78.184,78.3231,24164.0
2025-02-24 13:05:00,78.87,79.15,78.81,79.15,21340.0,78.3429,78.6211,78.2834,78.6211,21340.0
2025-02-24 13:10:00,79.15,79.25,79.07,79.12,29801.0,78.6211,78.7204,78.5416,78.5913,29801.0
2025-02-24 13:15:00,79.16,79.23,79.09,79.15,9640.0,78.631,78.7005,78.5615,78.6211,9640.0
2025-02-24 13:20:00,79.15,79.17,78.92,78.98,16552.0,78.6211,78.6409,78.3926,78.4522,16552.0
2025-02-24 13:25:00,79.0,79.02,78.88,78.88,12211.0,78.4721,78.4919,78.3529,78.3529,12211.0
2025-02-24 13:30:00,78.88,78.98,78.81,78.84,13600.0,78.3529,78.4522,78.2834,78.3131,13600.0
2025-02-24 13:35:00,78.87,79.04,78.84,78.99,22407.0,78.3429,78.5118,78.3131,78.4621,22407.0
2025-02-24 13:40:00,78.99,79.0,78.85,78.95,22803.0,78.4621,78.4721,78.3231,78.4224,22803.0
2025-02-24 13:45:00,78.97,79.01,78.81,78.84,18426.0,78.4423,78.482,78.2834,78.3131,18426.0
2025-02-24 13:50:00,78.86,78.95,78.8,78.88,16540.0,78.333,78.4224,78.2734,78.3529,16540.0
2025-02-24 13:55:00,78.86,78.97,78.85,78.94,20313.0,78.333,78.4423,78.3231,78.4125,20313.0
2025-02-24 14:00:00,78.93,78.96,78.87,78.92,14750.0,78.4025,78.4323,78.3429,78.3926,14750.0
2025-02-24 14:05:00,78.89,78.92,78.77,78.86,15507.0,78.3628,78.3926,78.2436,78.333,15507.0
2025-02-24 14:10:00,78.86,79.0,78.83,78.97,18409.0,78.333,78.4721,78.3032,78.4423,18409.0
2025-02-24 14:15:00,78.96,79.02,78.89,78.97,15178.0,78.4323,78.4919,78.3628,78.4423,15178.0
2025-02-24 14:20:00,79.01,79.2,78.98,79.15,26904.0,78.482,78.6707,78.4522,78.6211,26904.0
2025-02-24 14:25:00,79.15,79.23,79.15,79.22,26086.0,78.6211,78.7005,78.6211,78.6906,26086.0
2025-02-24 14:30:00,79.19,79.4,79.19,79.4,18282.0,78.6608,78.8694,78.6608,78.8694,18282.0
2025-02-24 14:35:00,79.4,79.45,79.35,79.45,17264.0,78.8694,78.9191,78.8197,78.9191,17264.0
2025-02-24 14:40:00,79.45,79.47,79.34,79.38,28645.0,78.9191,78.9389,78.8098,78.8495,28645.0
2025-02-24 14:45:00,79.38,79.39,79.16,79.16,27845.0,78.8495,78.8595,78.631,78.631,27845.0
2025-02-24 14:50:00,79.15,79.2,79.08,79.2,13091.0,78.6211,78.6707,78.5515,78.6707,13091.0
2025-02-24 14:55:00,79.22,79.26,79.17,79.24,20590.0,78.6906,78.7303,78.6409,78.7105,20590.0
2025-02-24 15:00:00,79.25,79.45,79.17,79.41,18753.0,78.7204,78.9191,78.6409,78.8793,18753.0
2025-02-24 15:05:00,79.4,79.46,79.27,79.39,16344.0,78.8694,78.929,78.7403,78.8595,16344.0
2025-02-24 15:10:00,79.43,79.46,79.28,79.38,15667.0,78.8992,78.929,78.7502,78.8495,15667.0
2025-02-24 15:15:00,79.4,79.4,79.16,79.26,18769.0,78.8694,78.8694,78.631,78.7303,18769.0
2025-02-24 15:20:00,79.28,79.28,79.12,79.16,31566.0,78.7502,78.7502,78.5913,78.631,31566.0
2025-02-24 15:25:00,79.14,79.21,78.93,79.03,34421.0,78.6111,78.6807,78.4025,78.5019,34421.0
2025-02-24 15:30:00,79.03,79.21,78.98,79.12,42273.0,78.5019,78.6807,78.4522,78.5913,42273.0
2025-02-24 15:35:00,79.16,79.24,79.07,79.17,32937.0,78.631,78.7105,78.5416,78.6409,32937.0
2025-02-24 15:40:00,79.21,79.23,79.1,79.21,36387.0,78.6807,78.7005,78.5714,78.6807,36387.0
2025-02-24 15:45:00,79.19,79.21,79.06,79.13,49886.0,78.6608,78.6807,78.5317,78.6012,49886.0
2025-02-24 15:50:00,79.14,79.14,78.77,78.98,109156.0,78.6111,78.6111,78.2436,78.4522,109156.0
2025-02-24 15:55:00,78.97,79.16,78.91,79.03,251544.0,78.4423,78.631,78.3827,78.5019,251544.0
2025-02-25 09:30:00,78.85,79.29,78.66,78.91,84771.0,78.3231,78.7601,78.1344,78.3827,84771.0
2025-02-25 09:35:00,78.79,78.9,78.4,78.66,32295.0,78.2635,78.3727,77.8761,78.1344,32295.0
2025-02-25 09:40:00,78.65,78.65,78.3,78.46,34003.0,78.1244,78.1244,77.7768,77.9357,34003.0
2025-02-25 09:45:00,78.52,78.63,77.94,77.96,39328.0,77.9953,78.1046,77.4192,77.439,39328.0
2025-02-25 09:50:00,78.1,78.5,77.95,78.37,35442.0,77.5781,77.9754,77.4291,77.8463,35442.0
2025-02-25 09:55:00,78.31,78.36,77.86,77.88,52156.0,77.7867,77.8364,77.3397,77.3596,52156.0
2025-02-25 10:00:00,77.88,77.88,77.4,77.59,35761.0,77.3596,77.3596,76.8828,77.0715,35761.0
2025-02-25 10:05:00,77.56,77.87,77.48,77.8,41151.0,77.0417,77.3496,76.9622,77.2801,41151.0
2025-02-25 10:10:00,77.84,78.28,77.8,78.08,38224.0,77.3198,77.7569,77.2801,77.5582,38224.0
2025-02-25 10:15:00,78.11,78.19,77.92,78.09,36065.0,77.588,77.6675,77.3993,77.5682,36065.0
2025-02-25 10:20:00,78.09,78.1,77.81,77.93,45692.0,77.5682,77.5781,77.29,77.4092,45692.0
2025-02-25 10:25:00,77.89,77.91,77.46,77.75,24238.0,77.3695,77.3894,76.9424,77.2304,24238.0
2025-02-25 10:30:00,77.75,77.75,77.37,77.56,43551.0,77.2304,77.2304,76.853,77.0417,43551.0
2025-02-25 10:35:00,77.5,77.54,77.08,77.32,31148.0,76.9821,77.0218,76.5649,76.8033,31148.0
2025-02-25 10:40:00,77.3,77.66,77.3,77.59,32531.0,76.7834,77.141,76.7834,77.0715,32531.0
2025-02-25 10:45:00,77.62,77.85,77.56,77.83,28288.0,77.1013,77.3298,77.0417,77.3099,28288.0
2025-02-25 10:50:00,77.83,77.91,77.72,77.83,24388.0,77.3099,77.3894,77.2006,77.3099,24388.0
2025-02-25 10:55:00,77.86,78.37,77.8,78.2,46525.0,77.3397,77.8463,77.2801,77.6774,46525.0
2025-02-25 11:00:00,78.2,78.47,78.2,78.47,15096.0,77.6774,77.9456,77.6774,77.9456,15096.0
2025-02-25 11:05:00,78.47,78.55,78.28,78.34,39314.0,77.9456,78.0251,77.7569,77.8165,39314.0
2025-02-25 11:10:00,78.35,78.47,78.16,78.26,21332.0,77.8264,77.9456,77.6377,77.737,21332.0
2025-02-25 11:15:00,78.26,78.5,78.24,78.39,35263.0,77.737,77.9754,77.7172,77.8662,35263.0
2025-02-25 11:20:00,78.39,78.5,78.21,78.36,13733.0,77.8662,77.9754,77.6874,77.8364,13733.0
2025-02-25 11:25:00,78.4,78.41,78.17,78.27,15510.0,77.8761,77.886,77.6476,77.747,15510.0
2025-02-25 11:30:00,78.24,78.29,77.93,78.05,29666.0,77.7172,77.7668,77.4092,77.5284,29666.0
2025-02-25 11:35:00,78.09,78.54,78.0,78.5,29933.0,77.5682,78.0152,77.4788,77.9754,29933.0
2025-02-25 11:40:00,78.52,78.6,78.41,78.5,46804.0,77.9953,78.0748,77.886,77.9754,46804.0
2025-02-25 11:45:00,78.53,78.59,78.28,78.33,19369.0,78.0052,78.0648,77.7569,77.8066,19369.0
2025-02-25 11:50:00,78.33,78.53,78.33,78.53,11999.0,77.8066,78.0052,77.8066,78.0052,11999.0
2025-02-25 11:55:00,78.53,78.53,78.33,78.37,16476.0,78.0052,78.0052,77.8066,77.8463,16476.0
2025-02-25 12:00:00,78.37,78.37,78.15,78.19,15418.0,77.8463,77.8463,77.6278,77.6675,15418.0
2025-02-25 12:05:00,78.17,78.26,78.12,78.18,14820.0,77.6476,77.737,77.598,77.6576,14820.0
2025-02-25 12:10:00,78.17,78.31,78.12,78.3,13658.0,77.6476,77.7867,77.598,77.7768,13658.0
2025-02-25 12:15:00,78.3,78.41,78.25,78.3,13138.0,77.7768,77.886,77.7271,77.7768,13138.0
2025-02-25 12:20:00,78.33,78.5,78.27,78.46,16877.0,77.8066,77.9754,77.747,77.9357,16877.0
2025-02-25 12:25:00,78.46,78.7,78.41,78.62,61775.0,77.9357,78.1741,77.886,78.0946,61775.0
2025-02-25 12:30:00,78.62,78.73,78.58,78.63,13679.0,78.0946,78.2039,78.0549,78.1046,13679.0
2025-02-25 12:35:00,78.61,78.64,78.52,78.56,24009.0,78.0847,78.1145,77.9953,78.035,24009.0
2025-02-25 12:40:00,78.56,78.61,78.35,78.39,32177.0,78.035,78.0847,77.8264,77.8662,32177.0
2025-02-25 12:45:00,78.4,78.4,78.25,78.29,18585.0,77.8761,77.8761,77.7271,77.7668,18585.0
2025-02-25 12:50:00,78.29,78.34,78.2,78.3,12938.0,77.7668,77.8165,77.6774,77.7768,12938.0
2025-02-25 12:55:00,78.34,78.37,78.29,78.34,11727.0,77.8165,77.8463,77.7668,77.8165,11727.0
2025-02-25 13:00:00,78.38,78.63,78.37,78.56,9976.0,77.8562,78.1046,77.8463,78.035,9976.0
2025-02-25 13:05:00,78.56,78.63,78.46,78.57,11607.0,78.035,78.1046,77.9357,78.045,11607.0
2025-02-25 13:10:00,78.57,78.59,78.44,78.49,13214.0,78.045,78.0648,77.9158,77.9655,13214.0
2025-02-25 13:15:00,78.47,78.6,78.46,78.59,14844.0,77.9456,78.0748,77.9357,78.0648,14844.0
2025-02-25 13:20:00,78.59,78.6,78.48,78.54,14138.0,78.0648,78.0748,77.9556,78.0152,14138.0
2025-02-25 13:25:00,78.53,78.57,78.42,78.46,15213.0,78.0052,78.045,77.896,77.9357,15213.0
2025-02-25 13:30:00,78.46,78.57,78.33,78.36,23801.0,77.9357,78.045,77.8066,77.8364,23801.0
2025-02-25 13:35:00,78.39,78.4,78.18,78.22,22851.0,77.8662,77.8761,77.6576,77.6973,22851.0
2025-02-25 13:40:00,78.24,78.48,78.07,78.41,71029.0,77.7172,77.9556,77.5483,77.886,71029.0
2025-02-25 13:45:00,78.44,78.53,78.42,78.49,10246.0,77.9158,78.0052,77.896,77.9655,10246.0
2025-02-25 13:50:00,78.49,78.51,78.35,78.35,16809.0,77.9655,77.9854,77.8264,77.8264,16809.0
2025-02-25 13:55:00,78.37,78.41,78.24,78.33,13791.0,77.8463,77.886,77.7172,77.8066,13791.0
2025-02-25 14:00:00,78.33,78.46,78.32,78.43,11636.0,77.8066,77.9357,77.7966,77.9059,11636.0
2025-02-25 14:05:00,78.45,78.66,78.42,78.63,31754.0,77.9258,78.1344,77.896,78.1046,31754.0
2025-02-25 14:10:00,78.62,78.67,78.48,78.49,25944.0,78.0946,78.1443,77.9556,77.9655,25944.0
2025-02-25 14:15:00,78.45,78.49,78.4,78.47,11423.0,77.9258,77.9655,77.8761,77.9456,11423.0
2025-02-25 14:20:00,78.47,78.48,78.15,78.18,30710.0,77.9456,77.9556,77.6278,77.6576,30710.0
2025-02-25 14:25:00,78.18,78.19,78.07,78.15,17618.0,77.6576,77.6675,77.5483,77.6278,17618.0
2025-02-25 14:30:00,78.15,78.24,78.06,78.24,17098.0,77.6278,77.7172,77.5384,77.7172,17098.0
2025-02-25 14:35:00,78.23,78.31,78.07,78.24,21623.0,77.7072,77.7867,77.5483,77.7172,21623.0
2025-02-25 14:40:00,78.25,78.3,78.21,78.28,10685.0,77.7271,77.7768,77.6874,77.7569,10685.0
2025-02-25 14:45:00,78.26,78.53,78.23,78.5,33716.0,77.737,78.0052,77.7072,77.9754,33716.0
2025-02-25 14:50:00,78.51,78.51,78.34,78.38,11141.0,77.9854,77.9854,77.8165,77.8562,11141.0
2025-02-25 14:55:00,78.38,78.46,78.28,78.44,27126.0,77.8562,77.9357,77.7569,77.9158,27126.0
2025-02-25 15:00:00,78.45,78.48,78.22,78.32,19123.0,77.9258,77.9556,77.6973,77.7966,19123.0
2025-02-25 15:05:00,78.32,78.47,78.31,78.39,31369.0,77.7966,77.9456,77.7867,77.8662,31369.0
2025-02-25 15:10:00,78.39,78.42,78.24,78.27,23024.0,77.8662,77.896,77.7172,77.747,23024.0
2025-02-25 15:15:00,78.26,78.34,78.2,78.32,16797.0,77.737,77.8165,77.6774,77.7966,16797.0
2025-02-25 15:20:00,78.29,78.55,78.29,78.53,23748.0,77.7668,78.0251,77.7668,78.0052,23748.0
2025-02-25 15:25:00,78.54,78.55,78.41,78.44,24297.0,78.0152,78.0251,77.886,77.9158,24297.0
2025-02-25 15:30:00,78.44,78.5,78.36,78.48,22446.0,77.9158,77.9754,77.8364,77.9556,22446.0
2025-02-25 15:35:00,78.47,78.48,78.24,78.27,27439.0,77.9456,77.9556,77.7172,77.747,27439.0
2025-02-25 15:40:00,78.27,78.35,78.18,78.32,33652.0,77.747,77.8264,77.6576,77.7966,33652.0
2025-02-25 15:45:00,78.35,78.53,78.34,78.52,50174.0,77.8264,78.0052,77.8165,77.9953,50174.0
2025-02-25 15:50:00,78.49,78.56,78.25,78.56,78464.0,77.9655,78.035,77.7271,78.035,78464.0
2025-02-25 15:55:00,78.56,78.68,78.39,78.52,326636.0,78.035,78.1542,77.8662,77.9953,326636.0
2025-02-26 09:30:00,78.16,78.31,76.68,77.08,82917.0,77.6377,77.7867,76.1676,76.5649,82917.0
2025-02-26 09:35:00,77.09,77.25,76.3,76.46,36819.0,76.5748,76.7338,75.7901,75.9491,36819.0
2025-02-26 09:40:00,76.5,76.53,76.11,76.37,37328.0,75.9888,76.0186,75.6014,75.8597,37328.0
2025-02-26 09:45:00,76.38,76.38,75.44,75.44,49386.0,75.8696,75.8696,74.9359,74.9359,49386.0
2025-02-26 09:50:00,75.44,75.61,75.03,75.13,116112.0,74.9359,75.1047,74.5286,74.6279,116112.0
2025-02-26 09:55:00,75.11,75.7,75.1,75.33,83251.0,74.6081,75.1941,74.5981,74.8266,83251.0
2025-02-26 10:00:00,75.38,75.77,75.18,75.49,78438.0,74.8763,75.2637,74.6776,74.9855,78438.0
2025-02-26 10:05:00,75.53,75.8,75.44,75.78,47738.0,75.0253,75.2935,74.9359,75.2736,47738.0
2025-02-26 10:10:00,75.74,75.92,75.3,75.34,38064.0,75.2339,75.4127,74.7968,74.8365,38064.0
2025-02-26 10:15:00,75.34,75.56,75.0,75.4,44478.0,74.8365,75.0551,74.4988,74.8961,44478.0
2025-02-26 10:20:00,75.47,75.79,75.15,75.7,35430.0,74.9657,75.2835,74.6478,75.1941,35430.0
2025-02-26 10:25:00,75.73,75.73,75.37,75.61,28152.0,75.2239,75.2239,74.8663,75.1047,28152.0
2025-02-26 10:30:00,75.73,76.05,75.69,75.88,27177.0,75.2239,75.5418,75.1842,75.3729,27177.0
2025-02-26 10:35:00,75.81,76.0,75.76,75.76,20780.0,75.3034,75.4921,75.2537,75.2537,20780.0
2025-02-26 10:40:00,75.81,75.85,75.66,75.66,34060.0,75.3034,75.3431,75.1544,75.1544,34060.0
2025-02-26 10:45:00,75.7,75.88,75.7,75.85,24503.0,75.1941,75.3729,75.1941,75.3431,24503.0
2025-02-26 10:50:00,75.81,75.9,75.42,75.42,25985.0,75.3034,75.3928,74.916,74.916,25985.0
2025-02-26 10:55:00,75.45,75.56,75.39,75.51,40639.0,74.9458,75.0551,74.8862,75.0054,40639.0
2025-02-26 11:00:00,75.51,75.51,75.27,75.37,23120.0,75.0054,75.0054,74.767,74.8663,23120.0
2025-02-26 11:05:00,75.4,75.4,75.09,75.21,27038.0,74.8961,74.8961,74.5882,74.7074,27038.0
2025-02-26 11:10:00,75.22,75.22,74.62,74.73,73402.0,74.7173,74.7173,74.1214,74.2306,73402.0
2025-02-26 11:15:00,74.75,74.8,74.31,74.38,63704.0,74.2505,74.3001,73.8134,73.883,63704.0
2025-02-26 11:20:00,74.36,74.36,73.81,74.01,113728.0,73.8631,73.8631,73.3168,73.5154,113728.0
2025-02-26 11:25:00,73.99,74.0,73.59,73.72,56262.0,73.4956,73.5055,73.0982,73.2274,56262.0
2025-02-26 11:30:00,73.72,73.84,73.61,73.62,51738.0,73.2274,73.3466,73.1181,73.128,51738.0
2025-02-26 11:35:00,73.62,73.7,73.31,73.47,146833.0,73.128,73.2075,72.8201,72.979,146833.0
2025-02-26 11:40:00,73.47,73.9,73.47,73.66,93147.0,72.979,73.4062,72.979,73.1678,93147.0
2025-02-26 11:45:00,73.61,73.83,73.43,73.82,48476.0,73.1181,73.3366,72.9393,73.3267,48476.0
2025-02-26 11:50:00,73.81,73.92,73.49,73.59,59508.0,73.3168,73.426,72.9989,73.0982,59508.0
2025-02-26 11:55:00,73.59,73.7,73.47,73.61,27868.0,73.0982,73.2075,72.979,73.1181,27868.0
2025-02-26 12:00:00,73.61,73.66,73.53,73.55,21639.0,73.1181,73.1678,73.0386,73.0585,21639.0
2025-02-26 12:05:00,73.57,73.71,73.46,73.58,41872.0,73.0784,73.2174,72.9691,73.0883,41872.0
2025-02-26 12:10:00,73.59,73.65,73.54,73.6,24698.0,73.0982,73.1578,73.0486,73.1082,24698.0
2025-02-26 12:15:00,73.66,73.76,73.6,73.67,30191.0,73.1678,73.2671,73.1082,73.1777,30191.0
2025-02-26 12:20:00,73.66,73.68,73.48,73.58,35591.0,73.1678,73.1876,72.989,73.0883,35591.0
2025-02-26 12:25:00,73.6,73.99,73.6,73.93,35162.0,73.1082,73.4956,73.1082,73.436,35162.0
2025-02-26 12:30:00,73.98,74.09,73.68,73.69,24575.0,73.4856,73.5949,73.1876,73.1976,24575.0
2025-02-26 12:35:00,73.69,73.72,73.5,73.55,24557.0,73.1976,73.2274,73.0088,73.0585,24557.0
2025-02-26 12:40:00,73.57,73.74,73.55,73.67,17179.0,73.0784,73.2472,73.0585,73.1777,17179.0
2025-02-26 12:45:00,73.67,73.67,73.43,73.64,41086.0,73.1777,73.1777,72.9393,73.1479,41086.0
2025-02-26 12:50:00,73.64,73.64,73.49,73.5,14377.0,73.1479,73.1479,72.9989,73.0088,14377.0
2025-02-26 12:55:00,73.48,73.71,73.41,73.69,36651.0,72.989,73.2174,72.9194,73.1976,36651.0
2025-02-26 13:00:00,73.69,74.04,73.68,74.03,23870.0,73.1976,73.5452,73.1876,73.5353,23870.0
2025-02-26 13:05:00,74.03,74.16,73.94,73.96,26169.0,73.5353,73.6644,73.4459,73.4658,26169.0
2025-02-26 13:10:00,73.95,74.0,73.81,73.91,16329.0,73.4558,73.5055,73.3168,73.4161,16329.0
2025-02-26 13:15:00,73.92,74.09,73.82,74.09,40125.0,73.426,73.5949,73.3267,73.5949,40125.0
2025-02-26 13:20:00,74.08,74.14,73.93,74.01,23814.0,73.585,73.6446,73.436,73.5154,23814.0
2025-02-26 13:25:00,74.02,74.48,73.98,74.48,32657.0,73.5254,73.9823,73.4856,73.9823,32657.0
2025-02-26 13:30:00,74.48,74.55,74.29,74.41,24809.0,73.9823,74.0518,73.7936,73.9128,24809.0
2025-02-26 13:35:00,74.45,74.47,74.16,74.31,20894.0,73.9525,73.9724,73.6644,73.8134,20894.0
2025-02-26 13:40:00,74.31,74.33,74.17,74.19,23909.0,73.8134,73.8333,73.6744,73.6942,23909.0
2025-02-26 13:45:00,74.17,74.23,74.08,74.16,19065.0,73.6744,73.734,73.585,73.6644,19065.0
2025-02-26 13:50:00,74.21,74.33,74.16,74.22,42434.0,73.7141,73.8333,73.6644,73.724,42434.0
2025-02-26 13:55:00,74.21,74.21,73.97,74.0,34183.0,73.7141,73.7141,73.4757,73.5055,34183.0
2025-02-26 14:00:00,73.99,74.14,73.87,74.06,49076.0,73.4956,73.6446,73.3764,73.5651,49076.0
2025-02-26 14:05:00,74.05,74.16,74.0,74.1,27154.0,73.5552,73.6644,73.5055,73.6048,27154.0
2025-02-26 14:10:00,74.09,74.22,74.06,74.16,15392.0,73.5949,73.724,73.5651,73.6644,15392.0
2025-02-26 14:15:00,74.14,74.23,74.11,74.16,52742.0,73.6446,73.734,73.6148,73.6644,52742.0
2025-02-26 14:20:00,74.15,74.34,74.12,74.23,21144.0,73.6545,73.8432,73.6247,73.734,21144.0
2025-02-26 14:25:00,74.25,74.36,74.12,74.36,40869.0,73.7538,73.8631,73.6247,73.8631,40869.0
2025-02-26 14:30:00,74.34,74.54,74.32,74.45,22148.0,73.8432,74.0419,73.8234,73.9525,22148.0
2025-02-26 14:35:00,74.46,74.55,74.3,74.31,68190.0,73.9624,74.0518,73.8035,73.8134,68190.0
2025-02-26 14:40:00,74.29,74.41,74.28,74.32,49208.0,73.7936,73.9128,73.7836,73.8234,49208.0
2025-02-26 14:45:00,74.34,74.79,74.3,74.79,23601.0,73.8432,74.2902,73.8035,74.2902,23601.0
2025-02-26 14:50:00,74.76,74.79,74.67,74.7,23683.0,74.2604,74.2902,74.171,74.2008,23683.0
2025-02-26 14:55:00,74.71,74.74,74.64,74.74,22074.0,74.2107,74.2405,74.1412,74.2405,22074.0
2025-02-26 15:00:00,74.75,74.8,74.57,74.66,19380.0,74.2505,74.3001,74.0717,74.1611,19380.0
2025-02-26 15:05:00,74.66,74.78,74.62,74.75,16515.0,74.1611,74.2803,74.1214,74.2505,16515.0
2025-02-26 15:10:00,74.73,74.84,74.6,74.69,28443.0,74.2306,74.3399,74.1015,74.1909,28443.0
2025-02-26 15:15:00,74.66,74.76,74.59,74.7,16962.0,74.1611,74.2604,74.0916,74.2008,16962.0
2025-02-26 15:20:00,74.7,74.82,74.67,74.73,20825.0,74.2008,74.32,74.171,74.2306,20825.0
2025-02-26 15:25:00,74.73,74.74,74.44,74.47,27649.0,74.2306,74.2405,73.9426,73.9724,27649.0
2025-02-26 15:30:00,74.47,74.8,74.43,74.69,29929.0,73.9724,74.3001,73.9326,74.1909,29929.0
2025-02-26 15:35:00,74.69,74.78,74.54,74.55,25615.0,74.1909,74.2803,74.0419,74.0518,25615.0
2025-02-26 15:40:00,74.54,74.64,74.48,74.62,25734.0,74.0419,74.1412,73.9823,74.1214,25734.0
2025-02-26 15:45:00,74.62,74.64,74.21,74.28,54080.0,74.1214,74.1412,73.7141,73.7836,54080.0
2025-02-26 15:50:00,74.27,74.33,74.12,74.31,65260.0,73.7737,73.8333,73.6247,73.8134,65260.0
2025-02-26 15:55:00,74.28,74.48,74.12,74.2,284275.0,73.7836,73.9823,73.6247,73.7042,284275.0
2025-02-27 09:30:00,73.73,73.95,72.73,72.94,99803.0,73.2373,73.4558,72.244,72.4526,99803.0
2025-02-27 09:35:00,72.99,73.56,72.96,73.38,36498.0,72.5022,73.0684,72.4724,72.8896,36498.0
2025-02-27 09:40:00,73.4,73.57,73.05,73.47,28306.0,72.9095,73.0784,72.5618,72.979,28306.0
2025-02-27 09:45:00,73.36,73.61,73.05,73.46,16873.0,72.8698,73.1181,72.5618,72.9691,16873.0
2025-02-27 09:50:00,73.4,73.6,73.32,73.59,10459.0,72.9095,73.1082,72.83,73.0982,10459.0
2025-02-27 09:55:00,73.53,73.89,73.53,73.55,15495.0,73.0386,73.3962,73.0386,73.0585,15495.0
2025-02-27 10:00:00,73.61,74.08,73.41,73.5,54600.0,73.1181,73.585,72.9194,73.0088,54600.0
2025-02-27 10:05:00,73.52,73.69,73.5,73.53,29694.0,73.0287,73.1976,73.0088,73.0386,29694.0
2025-02-27 10:10:00,73.53,73.61,73.41,73.51,16004.0,73.0386,73.1181,72.9194,73.0188,16004.0
2025-02-27 10:15:00,73.57,73.68,73.41,73.53,12617.0,73.0784,73.1876,72.9194,73.0386,12617.0
2025-02-27 10:20:00,73.53,73.75,73.48,73.48,12080.0,73.0386,73.2572,72.989,72.989,12080.0
2025-02-27 10:25:00,73.51,73.64,73.39,73.62,7848.0,73.0188,73.1479,72.8996,73.128,7848.0
2025-02-27 10:30:00,73.62,73.73,73.49,73.73,8299.0,73.128,73.2373,72.9989,73.2373,8299.0
2025-02-27 10:35:00,73.72,73.88,73.71,73.88,9599.0,73.2274,73.3863,73.2174,73.3863,9599.0
2025-02-27 10:40:00,73.83,74.11,73.73,74.1,7880.0,73.3366,73.6148,73.2373,73.6048,7880.0
2025-02-27 10:45:00,74.1,74.24,73.72,73.8,52720.0,73.6048,73.7439,73.2274,73.3068,52720.0
2025-02-27 10:50:00,73.79,74.09,73.76,74.05,9281.0,73.2969,73.5949,73.2671,73.5552,9281.0
2025-02-27 10:55:00,74.05,74.23,74.0,74.07,11474.0,73.5552,73.734,73.5055,73.575,11474.0
2025-02-27 11:00:00,74.1,74.15,73.99,74.13,14691.0,73.6048,73.6545,73.4956,73.6346,14691.0
2025-02-27 11:05:00,74.08,74.12,73.94,74.12,9294.0,73.585,73.6247,73.4459,73.6247,9294.0
2025-02-27 11:10:00,74.09,74.1,73.98,73.98,16667.0,73.5949,73.6048,73.4856,73.4856,16667.0
2025-02-27 11:15:00,74.03,74.22,73.98,74.18,12791.0,73.5353,73.724,73.4856,73.6843,12791.0
2025-02-27 11:20:00,74.13,74.14,73.91,73.92,25803.0,73.6346,73.6446,73.4161,73.426,25803.0
2025-02-27 11:25:00,73.87,73.95,73.8,73.82,7368.0,73.3764,73.4558,73.3068,73.3267,7368.0
2025-02-27 11:30:00,73.82,74.06,73.77,73.95,11265.0,73.3267,73.5651,73.277,73.4558,11265.0
2025-02-27 11:35:00,73.95,73.99,73.92,73.99,3626.0,73.4558,73.4956,73.426,73.4956,3626.0
2025-02-27 11:40:00,73.9,73.99,73.89,73.93,5229.0,73.4062,73.4956,73.3962,73.436,5229.0
2025-02-27 11:45:00,73.98,74.04,73.86,73.96,7732.0,73.4856,73.5452,73.3664,73.4658,7732.0
2025-02-27 11:50:00,73.99,74.04,73.84,73.84,14538.0,73.4956,73.5452,73.3466,73.3466,14538.0
2025-02-27 11:55:00,73.88,73.99,73.87,73.89,6661.0,73.3863,73.4956,73.3764,73.3962,6661.0
2025-02-27 12:00:00,73.9,73.97,73.85,73.94,3915.0,73.4062,73.4757,73.3565,73.4459,3915.0
2025-02-27 12:05:00,73.94,74.02,73.86,73.89,6405.0,73.4459,73.5254,73.3664,73.3962,6405.0
2025-02-27 12:10:00,73.87,73.95,73.78,73.95,28972.0,73.3764,73.4558,73.287,73.4558,28972.0
2025-02-27 12:15:00,73.95,73.97,73.88,73.9,3739.0,73.4558,73.4757,73.3863,73.4062,3739.0
2025-02-27 12:20:00,73.9,74.0,73.88,73.99,7358.0,73.4062,73.5055,73.3863,73.4956,7358.0
2025-02-27 12:25:00,73.95,74.15,73.95,74.12,9816.0,73.4558,73.6545,73.4558,73.6247,9816.0
2025-02-27 12:30:00,74.17,74.17,74.1,74.12,8060.0,73.6744,73.6744,73.6048,73.6247,8060.0
2025-02-27 12:35:00,74.12,74.24,74.12,74.15,11746.0,73.6247,73.7439,73.6247,73.6545,11746.0
2025-02-27 12:40:00,74.12,74.16,74.09,74.15,6589.0,73.6247,73.6644,73.5949,73.6545,6589.0
2025-02-27 12:45:00,74.16,74.22,74.14,74.2,6885.0,73.6644,73.724,73.6446,73.7042,6885.0
2025-02-27 12:50:00,74.2,74.24,74.11,74.15,6770.0,73.7042,73.7439,73.6148,73.6545,6770.0
2025-02-27 12:55:00,74.15,74.18,74.12,74.13,7387.0,73.6545,73.6843,73.6247,73.6346,7387.0
2025-02-27 13:00:00,74.16,74.36,74.16,74.28,5227.0,73.6644,73.8631,73.6644,73.7836,5227.0
2025-02-27 13:05:00,74.28,74.31,74.2,74.2,7449.0,73.7836,73.8134,73.7042,73.7042,7449.0
2025-02-27 13:10:00,74.2,74.37,74.18,74.34,5722.0,73.7042,73.873,73.6843,73.8432,5722.0
2025-02-27 13:15:00,74.34,74.39,74.29,74.33,2839.0,73.8432,73.8929,73.7936,73.8333,2839.0
2025-02-27 13:20:00,74.29,74.44,74.26,74.42,5910.0,73.7936,73.9426,73.7638,73.9227,5910.0
2025-02-27 13:25:00,74.42,74.43,74.32,74.33,14292.0,73.9227,73.9326,73.8234,73.8333,14292.0
2025-02-27 13:30:00,74.31,74.39,74.28,74.38,6554.0,73.8134,73.8929,73.7836,73.883,6554.0
2025-02-27 13:35:00,74.41,74.48,74.4,74.47,9721.0,73.9128,73.9823,73.9028,73.9724,9721.0
2025-02-27 13:40:00,74.48,74.5,74.36,74.42,3167.0,73.9823,74.0022,73.8631,73.9227,3167.0
2025-02-27 13:45:00,74.45,74.47,74.39,74.42,14834.0,73.9525,73.9724,73.8929,73.9227,14834.0
2025-02-27 13:50:00,74.42,74.61,74.42,74.61,9889.0,73.9227,74.1114,73.9227,74.1114,9889.0
2025-02-27 13:55:00,74.6,74.6,74.5,74.5,7150.0,74.1015,74.1015,74.0022,74.0022,7150.0
2025-02-27 14:00:00,74.5,74.56,74.47,74.52,1157.0,74.0022,74.0618,73.9724,74.022,1157.0
2025-02-27 14:05:00,74.55,74.59,74.47,74.59,9752.0,74.0518,74.0916,73.9724,74.0916,9752.0
2025-02-27 14:10:00,74.59,74.67,74.47,74.5,25851.0,74.0916,74.171,73.9724,74.0022,25851.0
2025-02-27 14:15:00,74.51,74.65,74.5,74.56,16687.0,74.0121,74.1511,74.0022,74.0618,16687.0
2025-02-27 14:20:00,74.57,74.61,74.36,74.36,5503.0,74.0717,74.1114,73.8631,73.8631,5503.0
2025-02-27 14:25:00,74.34,74.36,74.17,74.18,5996.0,73.8432,73.8631,73.6744,73.6843,5996.0
2025-02-27 14:30:00,74.2,74.29,74.12,74.28,5723.0,73.7042,73.7936,73.6247,73.7836,5723.0
2025-02-27 14:35:00,74.25,74.3,74.13,74.24,5615.0,73.7538,73.8035,73.6346,73.7439,5615.0
2025-02-27 14:40:00,74.24,74.24,74.07,74.07,6276.0,73.7439,73.7439,73.575,73.575,6276.0
2025-02-27 14:45:00,74.1,74.11,73.99,74.03,7049.0,73.6048,73.6148,73.4956,73.5353,7049.0
2025-02-27 14:50:00,74.07,74.07,73.9,74.01,18840.0,73.575,73.575,73.4062,73.5154,18840.0
2025-02-27 14:55:00,74.04,74.11,74.0,74.11,11442.0,73.5452,73.6148,73.5055,73.6148,11442.0
2025-02-27 15:00:00,74.11,74.11,73.98,74.06,11464.0,73.6148,73.6148,73.4856,73.5651,11464.0
2025-02-27 15:05:00,74.08,74.15,74.04,74.06,7995.0,73.585,73.6545,73.5452,73.5651,7995.0
2025-02-27 15:10:00,74.06,74.08,73.96,74.01,8875.0,73.5651,73.585,73.4658,73.5154,8875.0
2025-02-27 15:15:00,74.01,74.06,73.98,74.04,6129.0,73.5154,73.5651,73.4856,73.5452,6129.0
2025-02-27 15:20:00,74.05,74.12,73.95,74.0,13162.0,73.5552,73.6247,73.4558,73.5055,13162.0
2025-02-27 15:25:00,73.97,73.98,73.86,73.86,10174.0,73.4757,73.4856,73.3664,73.3664,10174.0
2025-02-27 15:30:00,73.89,74.11,73.82,74.04,8748.0,73.3962,73.6148,73.3267,73.5452,8748.0
2025-02-27 15:35:00,74.02,74.05,73.9,73.9,17389.0,73.5254,73.5552,73.4062,73.4062,17389.0
2025-02-27 15:40:00,73.91,73.96,73.83,73.95,12215.0,73.4161,73.4658,73.3366,73.4558,12215.0
2025-02-27 15:45:00,73.95,74.05,73.92,74.0,21689.0,73.4558,73.5552,73.426,73.5055,21689.0
2025-02-27 15:50:00,74.05,74.06,73.88,73.92,20913.0,73.5552,73.5651,73.3863,73.426,20913.0
2025-02-27 15:55:00,73.92,74.23,73.91,74.0,97489.0,73.426,73.734,73.4161,73.5055,97489.0
2025-02-28 09:30:00,74.65,74.94,74.29,74.36,55635.0,74.1511,74.4392,73.7936,73.8631,55635.0
2025-02-28 09:35:00,74.3,74.37,74.0,74.31,23188.0,73.8035,73.873,73.5055,73.8134,23188.0
2025-02-28 09:40:00,74.21,74.47,74.1,74.39,18443.0,73.7141,73.9724,73.6048,73.8929,18443.0
2025-02-28 09:45:00,74.4,74.55,73.55,73.78,13007.0,73.9028,74.0518,73.0585,73.287,13007.0
2025-02-28 09:50:00,73.78,73.95,73.77,73.87,20352.0,73.287,73.4558,73.277,73.3764,20352.0
2025-02-28 09:55:00,73.87,74.11,73.8,74.11,8014.0,73.3764,73.6148,73.3068,73.6148,8014.0
2025-02-28 10:00:00,74.06,74.18,73.67,73.88,27520.0,73.5651,73.6843,73.1777,73.3863,27520.0
2025-02-28 10:05:00,73.88,73.99,73.65,73.66,7757.0,73.3863,73.4956,73.1578,73.1678,7757.0
2025-02-28 10:10:00,73.66,73.79,73.56,73.64,9916.0,73.1678,73.2969,73.0684,73.1479,9916.0
2025-02-28 10:15:00,73.67,73.76,73.26,73.3,15235.0,73.1777,73.2671,72.7704,72.8102,15235.0
2025-02-28 10:20:00,73.29,73.44,73.2,73.27,26799.0,72.8002,72.9492,72.7108,72.7804,26799.0
2025-02-28 10:25:00,73.34,73.37,73.22,73.35,9648.0,72.8499,72.8797,72.7307,72.8598,9648.0
2025-02-28 10:30:00,73.34,73.87,73.34,73.81,22003.0,72.8499,73.3764,72.8499,73.3168,22003.0
2025-02-28 10:35:00,73.87,73.92,73.75,73.85,5785.0,73.3764,73.426,73.2572,73.3565,5785.0
2025-02-28 10:40:00,73.84,73.85,73.53,73.56,8726.0,73.3466,73.3565,73.0386,73.0684,8726.0
2025-02-28 10:45:00,73.56,73.81,73.56,73.68,10764.0,73.0684,73.3168,73.0684,73.1876,10764.0
2025-02-28 10:50:00,73.63,73.79,73.59,73.78,10415.0,73.138,73.2969,73.0982,73.287,10415.0
2025-02-28 10:55:00,73.78,73.92,73.71,73.71,7542.0,73.287,73.426,73.2174,73.2174,7542.0
2025-02-28 11:00:00,73.71,73.74,73.54,73.73,9819.0,73.2174,73.2472,73.0486,73.2373,9819.0
2025-02-28 11:05:00,73.69,73.72,73.58,73.66,11060.0,73.1976,73.2274,73.0883,73.1678,11060.0
2025-02-28 11:10:00,73.66,73.72,73.61,73.63,4855.0,73.1678,73.2274,73.1181,73.138,4855.0
2025-02-28 11:15:00,73.63,73.71,73.52,73.6,8470.0,73.138,73.2174,73.0287,73.1082,8470.0
2025-02-28 11:20:00,73.56,73.56,73.35,73.43,13514.0,73.0684,73.0684,72.8598,72.9393,13514.0
2025-02-28 11:25:00,73.4,73.4,73.23,73.23,6478.0,72.9095,72.9095,72.7406,72.7406,6478.0
2025-02-28 11:30:00,73.26,73.37,73.22,73.24,9710.0,72.7704,72.8797,72.7307,72.7506,9710.0
2025-02-28 11:35:00,73.23,73.39,73.2,73.38,9796.0,72.7406,72.8996,72.7108,72.8896,9796.0
2025-02-28 11:40:00,73.38,73.41,73.33,73.35,3150.0,72.8896,72.9194,72.84,72.8598,3150.0
2025-02-28 11:45:00,73.36,73.55,73.34,73.54,4317.0,72.8698,73.0585,72.8499,73.0486,4317.0
2025-02-28 11:50:00,73.55,73.61,73.47,73.58,7615.0,73.0585,73.1181,72.979,73.0883,7615.0
2025-02-28 11:55:00,73.59,73.59,73.32,73.32,5693.0,73.0982,73.0982,72.83,72.83,5693.0
2025-02-28 12:00:00,73.37,73.48,73.29,73.29,10447.0,72.8797,72.989,72.8002,72.8002,10447.0
2025-02-28 12:05:00,73.36,73.46,73.32,73.46,10017.0,72.8698,72.9691,72.83,72.9691,10017.0
2025-02-28 12:10:00,73.46,73.52,73.38,73.41,3128.0,72.9691,73.0287,72.8896,72.9194,3128.0
2025-02-28 12:15:00,73.41,73.54,73.39,73.48,5825.0,72.9194,73.0486,72.8996,72.989,5825.0
2025-02-28 12:20:00,73.51,73.53,73.37,73.47,7774.0,73.0188,73.0386,72.8797,72.979,7774.0
2025-02-28 12:25:00,73.44,73.5,73.28,73.28,8092.0,72.9492,73.0088,72.7903,72.7903,8092.0
2025-02-28 12:30:00,73.34,73.35,73.27,73.29,7420.0,72.8499,72.8598,72.7804,72.8002,7420.0
2025-02-28 12:35:00,73.32,73.34,73.23,73.32,8057.0,72.83,72.8499,72.7406,72.83,8057.0
2025-02-28 12:40:00,73.29,73.32,73.21,73.26,8156.0,72.8002,72.83,72.7208,72.7704,8156.0
2025-02-28 12:45:00,73.27,73.39,73.26,73.36,5203.0,72.7804,72.8996,72.7704,72.8698,5203.0
2025-02-28 12:50:00,73.36,73.53,73.24,73.33,28727.0,72.8698,73.0386,72.7506,72.84,28727.0
2025-02-28 12:55:00,73.33,73.38,73.25,73.27,22527.0,72.84,72.8896,72.7605,72.7804,22527.0
2025-02-28 13:00:00,73.26,73.31,73.15,73.17,9333.0,72.7704,72.8201,72.6612,72.681,9333.0
2025-02-28 13:05:00,73.13,73.35,73.13,73.34,9368.0,72.6413,72.8598,72.6413,72.8499,9368.0
2025-02-28 13:10:00,73.34,73.45,73.31,73.42,8941.0,72.8499,72.9592,72.8201,72.9294,8941.0
2025-02-28 13:15:00,73.41,73.44,73.26,73.34,8133.0,72.9194,72.9492,72.7704,72.8499,8133.0
2025-02-28 13:20:00,73.35,73.4,73.28,73.33,8544.0,72.8598,72.9095,72.7903,72.84,8544.0
2025-02-28 13:25:00,73.33,73.33,73.2,73.26,4476.0,72.84,72.84,72.7108,72.7704,4476.0
2025-02-28 13:30:00,73.25,73.29,73.16,73.28,5004.0,72.7605,72.8002,72.6711,72.7903,5004.0
2025-02-28 13:35:00,73.28,73.35,73.21,73.33,7953.0,72.7903,72.8598,72.7208,72.84,7953.0
2025-02-28 13:40:00,73.34,73.37,73.26,73.34,19515.0,72.8499,72.8797,72.7704,72.8499,19515.0
2025-02-28 13:45:00,73.32,73.5,73.3,73.48,8335.0,72.83,73.0088,72.8102,72.989,8335.0
2025-02-28 13:50:00,73.51,73.53,73.4,73.51,7246.0,73.0188,73.0386,72.9095,73.0188,7246.0
2025-02-28 13:55:00,73.47,73.54,73.27,73.27,7542.0,72.979,73.0486,72.7804,72.7804,7542.0
2025-02-28 14:00:00,73.27,73.35,73.24,73.33,5105.0,72.7804,72.8598,72.7506,72.84,5105.0
2025-02-28 14:05:00,73.32,73.45,73.29,73.36,9352.0,72.83,72.9592,72.8002,72.8698,9352.0
2025-02-28 14:10:00,73.4,73.43,73.33,73.39,7258.0,72.9095,72.9393,72.84,72.8996,7258.0
2025-02-28 14:15:00,73.41,73.41,73.29,73.3,14970.0,72.9194,72.9194,72.8002,72.8102,14970.0
2025-02-28 14:20:00,73.31,73.34,73.24,73.32,5922.0,72.8201,72.8499,72.7506,72.83,5922.0
2025-02-28 14:25:00,73.34,73.37,73.24,73.35,8563.0,72.8499,72.8797,72.7506,72.8598,8563.0
2025-02-28 14:30:00,73.34,73.52,73.34,73.5,9377.0,72.8499,73.0287,72.8499,73.0088,9377.0
2025-02-28 14:35:00,73.5,73.55,73.42,73.53,5314.0,73.0088,73.0585,72.9294,73.0386,5314.0
2025-02-28 14:40:00,73.53,73.55,73.4,73.54,8274.0,73.0386,73.0585,72.9095,73.0486,8274.0
2025-02-28 14:45:00,73.56,73.66,73.5,73.66,11838.0,73.0684,73.1678,73.0088,73.1678,11838.0
2025-02-28 14:50:00,73.66,73.84,73.65,73.82,11276.0,73.1678,73.3466,73.1578,73.3267,11276.0
2025-02-28 14:55:00,73.84,73.92,73.8,73.89,15701.0,73.3466,73.426,73.3068,73.3962,15701.0
2025-02-28 15:00:00,73.89,74.03,73.82,74.01,26900.0,73.3962,73.5353,73.3267,73.5154,26900.0
2025-02-28 15:05:00,74.02,74.02,73.94,73.99,8423.0,73.5254,73.5254,73.4459,73.4956,8423.0
2025-02-28 15:10:00,73.98,74.04,73.96,73.98,12702.0,73.4856,73.5452,73.4658,73.4856,12702.0
2025-02-28 15:15:00,73.98,74.15,73.97,74.0,14078.0,73.4856,73.6545,73.4757,73.5055,14078.0
2025-02-28 15:20:00,74.03,74.13,74.01,74.09,13230.0,73.5353,73.6346,73.5154,73.5949,13230.0
2025-02-28 15:25:00,74.09,74.17,74.06,74.16,8568.0,73.5949,73.6744,73.5651,73.6644,8568.0
2025-02-28 15:30:00,74.16,74.16,74.07,74.11,11429.0,73.6644,73.6644,73.575,73.6148,11429.0
2025-02-28 15:35:00,74.11,74.15,74.03,74.11,12428.0,73.6148,73.6545,73.5353,73.6148,12428.0
2025-02-28 15:40:00,74.1,74.18,74.0,74.12,16387.0,73.6048,73.6843,73.5055,73.6247,16387.0
2025-02-28 15:45:00,74.14,74.32,74.08,74.31,31390.0,73.6446,73.8234,73.585,73.8134,31390.0
2025-02-28 15:50:00,74.21,74.44,74.13,74.19,81566.0,73.7141,73.9426,73.6346,73.6942,81566.0
2025-02-28 15:55:00,74.21,74.29,74.15,74.17,166577.0,73.7141,73.7936,73.6545,73.6744,166577.0
2025-03-03 09:30:00,73.57,74.0,73.57,73.74,64886.0,73.0784,73.5055,73.0784,73.2472,64886.0
2025-03-03 09:35:00,73.75,74.55,73.68,74.15,19166.0,73.2572,74.0518,73.1876,73.6545,19166.0
2025-03-03 09:40:00,74.28,74.38,73.96,74.01,16042.0,73.7836,73.883,73.4658,73.5154,16042.0
2025-03-03 09:45:00,73.96,74.02,73.74,73.79,9600.0,73.4658,73.5254,73.2472,73.2969,9600.0
2025-03-03 09:50:00,73.94,74.03,73.71,73.86,5126.0,73.4459,73.5353,73.2174,73.3664,5126.0
2025-03-03 09:55:00,73.89,74.31,73.88,74.17,26161.0,73.3962,73.8134,73.3863,73.6744,26161.0
2025-03-03 10:00:00,74.23,74.24,73.76,73.82,25329.0,73.734,73.7439,73.2671,73.3267,25329.0
2025-03-03 10:05:00,73.76,74.24,73.72,73.99,22901.0,73.2671,73.7439,73.2274,73.4956,22901.0
2025-03-03 10:10:00,73.85,74.06,73.78,73.78,12453.0,73.3565,73.5651,73.287,73.287,12453.0
2025-03-03 10:15:00,73.76,74.08,73.66,73.94,8514.0,73.2671,73.585,73.1678,73.4459,8514.0
2025-03-03 10:20:00,73.84,73.86,73.42,73.42,8530.0,73.3466,73.3664,72.9294,72.9294,8530.0
2025-03-03 10:25:00,73.4,73.55,73.33,73.39,8816.0,72.9095,73.0585,72.84,72.8996,8816.0
2025-03-03 10:30:00,73.42,73.71,73.41,73.68,17153.0,72.9294,73.2174,72.9194,73.1876,17153.0
2025-03-03 10:35:00,73.69,73.95,73.66,73.94,13894.0,73.1976,73.4558,73.1678,73.4459,13894.0
2025-03-03 10:40:00,73.93,74.25,73.87,74.25,19316.0,73.436,73.7538,73.3764,73.7538,19316.0
2025-03-03 10:45:00,74.2,74.2,73.93,74.04,26236.0,73.7042,73.7042,73.436,73.5452,26236.0
2025-03-03 10:50:00,73.97,74.07,73.91,73.95,5418.0,73.4757,73.575,73.4161,73.4558,5418.0
2025-03-03 10:55:00,73.94,73.95,73.79,73.87,19298.0,73.4459,73.4558,73.2969,73.3764,19298.0
2025-03-03 11:00:00,73.85,73.88,73.61,73.72,19444.0,73.3565,73.3863,73.1181,73.2274,19444.0
2025-03-03 11:05:00,73.66,73.79,73.6,73.73,8064.0,73.1678,73.2969,73.1082,73.2373,8064.0
2025-03-03 11:10:00,73.78,73.97,73.67,73.69,10942.0,73.287,73.4757,73.1777,73.1976,10942.0
2025-03-03 11:15:00,73.68,73.75,73.54,73.62,19851.0,73.1876,73.2572,73.0486,73.128,19851.0
2025-03-03 11:20:00,73.66,73.7,73.52,73.55,11674.0,73.1678,73.2075,73.0287,73.0585,11674.0
2025-03-03 11:25:00,73.55,73.64,73.49,73.54,11210.0,73.0585,73.1479,72.9989,73.0486,11210.0
2025-03-03 11:30:00,73.55,73.59,73.45,73.5,18384.0,73.0585,73.0982,72.9592,73.0088,18384.0
2025-03-03 11:35:00,73.47,73.57,73.39,73.52,15052.0,72.979,73.0784,72.8996,73.0287,15052.0
2025-03-03 11:40:00,73.45,73.56,73.43,73.47,6687.0,72.9592,73.0684,72.9393,72.979,6687.0
2025-03-03 11:45:00,73.4,73.51,73.33,73.48,9939.0,72.9095,73.0188,72.84,72.989,9939.0
2025-03-03 11:50:00,73.47,73.48,73.39,73.48,12560.0,72.979,72.989,72.8996,72.989,12560.0
2025-03-03 11:55:00,73.51,73.56,73.43,73.43,5727.0,73.0188,73.0684,72.9393,72.9393,5727.0
2025-03-03 12:00:00,73.42,73.64,73.42,73.63,11328.0,72.9294,73.1479,72.9294,73.138,11328.0
2025-03-03 12:05:00,73.61,73.7,73.59,73.61,10387.0,73.1181,73.2075,73.0982,73.1181,10387.0
2025-03-03 12:10:00,73.65,73.69,73.6,73.61,12171.0,73.1578,73.1976,73.1082,73.1181,12171.0
2025-03-03 12:15:00,73.59,73.62,73.48,73.48,9044.0,73.0982,73.128,72.989,72.989,9044.0
2025-03-03 12:20:00,73.48,73.65,73.48,73.59,9868.0,72.989,73.1578,72.989,73.0982,9868.0
2025-03-03 12:25:00,73.56,73.6,73.54,73.59,6595.0,73.0684,73.1082,73.0486,73.0982,6595.0
2025-03-03 12:30:00,73.59,73.8,73.52,73.8,23390.0,73.0982,73.3068,73.0287,73.3068,23390.0
2025-03-03 12:35:00,73.82,73.82,73.71,73.73,9507.0,73.3267,73.3267,73.2174,73.2373,9507.0
2025-03-03 12:40:00,73.7,73.78,73.68,73.77,9225.0,73.2075,73.287,73.1876,73.277,9225.0
2025-03-03 12:45:00,73.74,73.98,73.74,73.92,14070.0,73.2472,73.4856,73.2472,73.426,14070.0
2025-03-03 12:50:00,73.92,73.98,73.85,73.88,9998.0,73.426,73.4856,73.3565,73.3863,9998.0
2025-03-03 12:55:00,73.87,73.89,73.73,73.77,9282.0,73.3764,73.3962,73.2373,73.277,9282.0
2025-03-03 13:00:00,73.76,73.79,73.67,73.72,9832.0,73.2671,73.2969,73.1777,73.2274,9832.0
2025-03-03 13:05:00,73.71,73.74,73.62,73.71,17663.0,73.2174,73.2472,73.128,73.2174,17663.0
2025-03-03 13:10:00,73.73,73.84,73.71,73.8,13808.0,73.2373,73.3466,73.2174,73.3068,13808.0
2025-03-03 13:15:00,73.82,73.86,73.75,73.76,10081.0,73.3267,73.3664,73.2572,73.2671,10081.0
2025-03-03 13:20:00,73.79,73.87,73.73,73.82,16434.0,73.2969,73.3764,73.2373,73.3267,16434.0
2025-03-03 13:25:00,73.81,73.84,73.58,73.63,25688.0,73.3168,73.3466,73.0883,73.138,25688.0
2025-03-03 13:30:00,73.62,73.69,73.5,73.5,15677.0,73.128,73.1976,73.0088,73.0088,15677.0
2025-03-03 13:35:00,73.54,73.59,73.34,73.36,16962.0,73.0486,73.0982,72.8499,72.8698,16962.0
2025-03-03 13:40:00,73.4,73.47,73.35,73.41,12140.0,72.9095,72.979,72.8598,72.9194,12140.0
2025-03-03 13:45:00,73.38,73.67,73.33,73.64,13361.0,72.8896,73.1777,72.84,73.1479,13361.0
2025-03-03 13:50:00,73.59,73.62,73.35,73.38,11552.0,73.0982,73.128,72.8598,72.8896,11552.0
2025-03-03 13:55:00,73.38,73.45,73.27,73.41,16866.0,72.8896,72.9592,72.7804,72.9194,16866.0
2025-03-03 14:00:00,73.38,73.47,73.35,73.38,7909.0,72.8896,72.979,72.8598,72.8896,7909.0
2025-03-03 14:05:00,73.4,73.4,73.14,73.21,24434.0,72.9095,72.9095,72.6512,72.7208,24434.0
2025-03-03 14:10:00,73.18,73.3,73.14,73.16,20180.0,72.691,72.8102,72.6512,72.6711,20180.0
2025-03-03 14:15:00,73.17,73.3,73.13,73.3,16763.0,72.681,72.8102,72.6413,72.8102,16763.0
2025-03-03 14:20:00,73.28,73.33,73.16,73.17,14967.0,72.7903,72.84,72.6711,72.681,14967.0
2025-03-03 14:25:00,73.21,73.27,73.07,73.15,11035.0,72.7208,72.7804,72.5817,72.6612,11035.0
2025-03-03 14:30:00,73.16,73.21,73.0,73.02,18519.0,72.6711,72.7208,72.5122,72.532,18519.0
2025-03-03 14:35:00,73.04,73.12,72.94,73.12,21255.0,72.5519,72.6314,72.4526,72.6314,21255.0
2025-03-03 14:40:00,73.1,73.19,73.1,73.16,12031.0,72.6115,72.7009,72.6115,72.6711,12031.0
2025-03-03 14:45:00,73.17,73.17,72.98,72.98,12355.0,72.681,72.681,72.4923,72.4923,12355.0
2025-03-03 14:50:00,72.98,73.08,72.83,72.91,15070.0,72.4923,72.5916,72.3433,72.4228,15070.0
2025-03-03 14:55:00,72.89,72.93,72.71,72.74,12715.0,72.4029,72.4426,72.2241,72.2539,12715.0
2025-03-03 15:00:00,72.73,72.73,72.29,72.34,48302.0,72.244,72.244,71.8069,71.8566,48302.0
2025-03-03 15:05:00,72.37,72.38,72.23,72.33,31131.0,71.8864,71.8963,71.7473,71.8467,31131.0
2025-03-03 15:10:00,72.34,72.34,72.06,72.21,41323.0,71.8566,71.8566,71.5785,71.7275,41323.0
2025-03-03 15:15:00,72.17,72.3,72.13,72.23,31306.0,71.6877,71.8169,71.648,71.7473,31306.0
2025-03-03 15:20:00,72.23,72.24,72.04,72.04,54368.0,71.7473,71.7573,71.5586,71.5586,54368.0
2025-03-03 15:25:00,72.06,72.22,71.83,71.92,50243.0,71.5785,71.7374,71.35,71.4394,50243.0
2025-03-03 15:30:00,71.93,72.02,71.92,71.98,29239.0,71.4493,71.5387,71.4394,71.499,29239.0
2025-03-03 15:35:00,71.93,72.0,71.57,71.61,50482.0,71.4493,71.5189,71.0917,71.1315,50482.0
2025-03-03 15:40:00,71.61,71.61,71.29,71.42,129670.0,71.1315,71.1315,70.8136,70.9427,129670.0
2025-03-03 15:45:00,71.42,71.64,71.29,71.46,103457.0,70.9427,71.1613,70.8136,70.9825,103457.0
2025-03-03 15:50:00,71.49,71.68,71.26,71.51,124234.0,71.0123,71.201,70.7838,71.0321,124234.0
2025-03-03 15:55:00,71.51,71.93,71.39,71.92,351788.0,71.0321,71.4493,70.9129,71.4394,351788.0
2025-03-04 09:30:00,70.52,72.04,70.01,71.48,135714.0,70.0487,71.5586,69.5422,71.0023,135714.0
2025-03-04 09:35:00,71.67,72.86,71.63,72.81,30699.0,71.1911,72.3731,71.1513,72.3234,30699.0
2025-03-04 09:40:00,72.9,73.03,72.61,72.68,36422.0,72.4128,72.542,72.1248,72.1943,36422.0
2025-03-04 09:45:00,72.75,73.18,72.72,73.01,18320.0,72.2638,72.691,72.234,72.5221,18320.0
2025-03-04 09:50:00,72.93,73.12,72.63,72.99,24837.0,72.4426,72.6314,72.1446,72.5022,24837.0
2025-03-04 09:55:00,72.92,72.99,72.6,72.76,14722.0,72.4327,72.5022,72.1148,72.2738,14722.0
2025-03-04 10:00:00,72.81,73.37,72.72,73.01,48375.0,72.3234,72.8797,72.234,72.5221,48375.0
2025-03-04 10:05:00,73.0,73.31,72.92,73.2,17967.0,72.5122,72.8201,72.4327,72.7108,17967.0
2025-03-04 10:10:00,73.17,73.35,72.96,73.28,16882.0,72.681,72.8598,72.4724,72.7903,16882.0
2025-03-04 10:15:00,73.28,73.81,73.26,73.44,54982.0,72.7903,73.3168,72.7704,72.9492,54982.0
2025-03-04 10:20:00,73.44,73.62,73.3,73.43,50565.0,72.9492,73.128,72.8102,72.9393,50565.0
2025-03-04 10:25:00,73.36,73.66,73.23,73.56,18209.0,72.8698,73.1678,72.7406,73.0684,18209.0
2025-03-04 10:30:00,73.59,73.82,73.37,73.78,16227.0,73.0982,73.3267,72.8797,73.287,16227.0
2025-03-04 10:35:00,73.85,73.85,73.48,73.56,20594.0,73.3565,73.3565,72.989,73.0684,20594.0
2025-03-04 10:40:00,73.5,73.53,73.23,73.29,16229.0,73.0088,73.0386,72.7406,72.8002,16229.0
2025-03-04 10:45:00,73.25,73.4,72.96,73.35,25878.0,72.7605,72.9095,72.4724,72.8598,25878.0
2025-03-04 10:50:00,73.41,73.46,73.11,73.26,14840.0,72.9194,72.9691,72.6214,72.7704,14840.0
2025-03-04 10:55:00,73.19,73.37,73.14,73.2,25134.0,72.7009,72.8797,72.6512,72.7108,25134.0
2025-03-04 11:00:00,73.24,73.45,73.16,73.16,10910.0,72.7506,72.9592,72.6711,72.6711,10910.0
2025-03-04 11:05:00,73.18,73.18,72.88,73.0,25861.0,72.691,72.691,72.393,72.5122,25861.0
2025-03-04 11:10:00,72.97,73.55,72.91,73.51,33840.0,72.4824,73.0585,72.4228,73.0188,33840.0
2025-03-04 11:15:00,73.45,73.5,73.23,73.23,15855.0,72.9592,73.0088,72.7406,72.7406,15855.0
2025-03-04 11:20:00,73.23,73.48,73.21,73.46,13464.0,72.7406,72.989,72.7208,72.9691,13464.0
2025-03-04 11:25:00,73.43,73.67,73.42,73.66,16272.0,72.9393,73.1777,72.9294,73.1678,16272.0
2025-03-04 11:30:00,73.67,73.7,73.53,73.65,34729.0,73.1777,73.2075,73.0386,73.1578,34729.0
2025-03-04 11:35:00,73.61,73.61,73.45,73.53,19513.0,73.1181,73.1181,72.9592,73.0386,19513.0
2025-03-04 11:40:00,73.53,73.75,73.53,73.74,19156.0,73.0386,73.2572,73.0386,73.2472,19156.0
2025-03-04 11:45:00,73.74,73.84,73.68,73.78,10775.0,73.2472,73.3466,73.1876,73.287,10775.0
2025-03-04 11:50:00,73.78,73.79,73.64,73.66,7341.0,73.287,73.2969,73.1479,73.1678,7341.0
2025-03-04 11:55:00,73.66,73.82,73.63,73.8,14756.0,73.1678,73.3267,73.138,73.3068,14756.0
2025-03-04 12:00:00,73.76,73.94,73.7,73.7,20707.0,73.2671,73.4459,73.2075,73.2075,20707.0
2025-03-04 12:05:00,73.66,73.66,73.5,73.53,4628.0,73.1678,73.1678,73.0088,73.0386,4628.0
2025-03-04 12:10:00,73.53,73.75,73.51,73.66,13102.0,73.0386,73.2572,73.0188,73.1678,13102.0
2025-03-04 12:15:00,73.66,73.94,73.62,73.85,11697.0,73.1678,73.4459,73.128,73.3565,11697.0
2025-03-04 12:20:00,73.84,74.02,73.83,73.89,13231.0,73.3466,73.5254,73.3366,73.3962,13231.0
2025-03-04 12:25:00,73.82,73.86,73.7,73.75,9327.0,73.3267,73.3664,73.2075,73.2572,9327.0
2025-03-04 12:30:00,73.71,73.92,73.71,73.78,22391.0,73.2174,73.426,73.2174,73.287,22391.0
2025-03-04 12:35:00,73.76,73.83,73.41,73.57,32007.0,73.2671,73.3366,72.9194,73.0784,32007.0
2025-03-04 12:40:00,73.59,73.69,73.47,73.65,18058.0,73.0982,73.1976,72.979,73.1578,18058.0
2025-03-04 12:45:00,73.62,73.73,73.56,73.65,8640.0,73.128,73.2373,73.0684,73.1578,8640.0
2025-03-04 12:50:00,73.66,73.73,73.46,73.73,8267.0,73.1678,73.2373,72.9691,73.2373,8267.0
2025-03-04 12:55:00,73.73,73.76,73.42,73.47,11671.0,73.2373,73.2671,72.9294,72.979,11671.0
2025-03-04 13:00:00,73.44,73.5,73.41,73.45,6634.0,72.9492,73.0088,72.9194,72.9592,6634.0
2025-03-04 13:05:00,73.42,73.6,73.35,73.56,10876.0,72.9294,73.1082,72.8598,73.0684,10876.0
2025-03-04 13:10:00,73.52,73.74,73.5,73.74,6417.0,73.0287,73.2472,73.0088,73.2472,6417.0
2025-03-04 13:15:00,73.73,73.74,73.55,73.59,14563.0,73.2373,73.2472,73.0585,73.0982,14563.0
2025-03-04 13:20:00,73.63,73.65,73.5,73.65,16532.0,73.138,73.1578,73.0088,73.1578,16532.0
2025-03-04 13:25:00,73.64,73.71,73.54,73.64,12933.0,73.1479,73.2174,73.0486,73.1479,12933.0
2025-03-04 13:30:00,73.6,73.67,73.51,73.56,19191.0,73.1082,73.1777,73.0188,73.0684,19191.0
2025-03-04 13:35:00,73.59,73.7,73.49,73.67,15012.0,73.0982,73.2075,72.9989,73.1777,15012.0
2025-03-04 13:40:00,73.72,73.77,73.53,73.61,14384.0,73.2274,73.277,73.0386,73.1181,14384.0
2025-03-04 13:45:00,73.59,73.66,73.44,73.46,11741.0,73.0982,73.1678,72.9492,72.9691,11741.0
2025-03-04 13:50:00,73.46,73.61,73.43,73.51,16313.0,72.9691,73.1181,72.9393,73.0188,16313.0
2025-03-04 13:55:00,73.52,73.74,73.51,73.72,12350.0,73.0287,73.2472,73.0188,73.2274,12350.0
2025-03-04 14:00:00,73.66,73.72,73.55,73.68,12616.0,73.1678,73.2274,73.0585,73.1876,12616.0
2025-03-04 14:05:00,73.7,73.89,73.66,73.82,9111.0,73.2075,73.3962,73.1678,73.3267,9111.0
2025-03-04 14:10:00,73.83,73.86,73.65,73.67,13443.0,73.3366,73.3664,73.1578,73.1777,13443.0
2025-03-04 14:15:00,73.67,73.77,73.64,73.66,13747.0,73.1777,73.277,73.1479,73.1678,13747.0
2025-03-04 14:20:00,73.66,73.74,73.6,73.65,12991.0,73.1678,73.2472,73.1082,73.1578,12991.0
2025-03-04 14:25:00,73.65,73.7,73.49,73.6,14119.0,73.1578,73.2075,72.9989,73.1082,14119.0
2025-03-04 14:30:00,73.6,73.65,73.42,73.46,13466.0,73.1082,73.1578,72.9294,72.9691,13466.0
2025-03-04 14:35:00,73.45,73.63,73.44,73.62,13086.0,72.9592,73.138,72.9492,73.128,13086.0
2025-03-04 14:40:00,73.59,73.74,73.59,73.68,18171.0,73.0982,73.2472,73.0982,73.1876,18171.0
2025-03-04 14:45:00,73.65,73.8,73.63,73.73,12784.0,73.1578,73.3068,73.138,73.2373,12784.0
2025-03-04 14:50:00,73.75,73.84,73.69,73.84,13387.0,73.2572,73.3466,73.1976,73.3466,13387.0
2025-03-04 14:55:00,73.81,73.9,73.76,73.84,15338.0,73.3168,73.4062,73.2671,73.3466,15338.0
2025-03-04 15:00:00,73.84,73.91,73.66,73.74,26887.0,73.3466,73.4161,73.1678,73.2472,26887.0
2025-03-04 15:05:00,73.72,73.75,73.51,73.54,17345.0,73.2274,73.2572,73.0188,73.0486,17345.0
2025-03-04 15:10:00,73.52,73.54,73.27,73.29,43322.0,73.0287,73.0486,72.7804,72.8002,43322.0
2025-03-04 15:15:00,73.29,73.51,73.28,73.47,38344.0,72.8002,73.0188,72.7903,72.979,38344.0
2025-03-04 15:20:00,73.46,73.59,73.39,73.56,14773.0,72.9691,73.0982,72.8996,73.0684,14773.0
2025-03-04 15:25:00,73.56,73.57,73.25,73.27,16974.0,73.0684,73.0784,72.7605,72.7804,16974.0
2025-03-04 15:30:00,73.26,73.27,72.99,73.13,41144.0,72.7704,72.7804,72.5022,72.6413,41144.0
2025-03-04 15:35:00,73.13,73.26,73.09,73.17,30273.0,72.6413,72.7704,72.6016,72.681,30273.0
2025-03-04 15:40:00,73.17,73.22,72.98,73.16,25712.0,72.681,72.7307,72.4923,72.6711,25712.0
2025-03-04 15:45:00,73.15,73.18,72.94,73.08,28802.0,72.6612,72.691,72.4526,72.5916,28802.0
2025-03-04 15:50:00,73.09,73.22,72.81,73.02,61214.0,72.6016,72.7307,72.3234,72.532,61214.0
2025-03-04 15:55:00,73.02,73.04,72.88,72.95,143286.0,72.532,72.5519,72.393,72.4625,143286.0
2025-03-05 09:30:00,72.63,73.35,72.52,73.33,37497.0,72.1446,72.8598,72.0354,72.84,37497.0
2025-03-05 09:35:00,73.35,73.43,73.06,73.17,22719.0,72.8598,72.9393,72.5718,72.681,22719.0
2025-03-05 09:40:00,73.16,73.4,73.0,73.38,14196.0,72.6711,72.9095,72.5122,72.8896,14196.0
2025-03-05 09:45:00,73.31,73.5,73.12,73.12,14071.0,72.8201,73.0088,72.6314,72.6314,14071.0
2025-03-05 09:50:00,73.06,73.12,72.62,72.88,16631.0,72.5718,72.6314,72.1347,72.393,16631.0
2025-03-05 09:55:00,72.87,72.98,72.72,72.9,7860.0,72.383,72.4923,72.234,72.4128,7860.0
2025-03-05 10:00:00,72.92,73.46,72.92,73.08,15134.0,72.4327,72.9691,72.4327,72.5916,15134.0
2025-03-05 10:05:00,73.08,73.23,72.98,73.22,15286.0,72.5916,72.7406,72.4923,72.7307,15286.0
2025-03-05 10:10:00,73.16,73.27,73.0,73.05,13285.0,72.6711,72.7804,72.5122,72.5618,13285.0
2025-03-05 10:15:00,73.05,73.08,72.88,72.88,10147.0,72.5618,72.5916,72.393,72.393,10147.0
2025-03-05 10:20:00,72.97,73.29,72.97,73.25,5261.0,72.4824,72.8002,72.4824,72.7605,5261.0
2025-03-05 10:25:00,73.26,73.32,73.03,73.06,4767.0,72.7704,72.83,72.542,72.5718,4767.0
2025-03-05 10:30:00,73.01,73.09,72.84,73.09,7358.0,72.5221,72.6016,72.3532,72.6016,7358.0
2025-03-05 10:35:00,73.03,73.16,72.97,73.08,12327.0,72.542,72.6711,72.4824,72.5916,12327.0
2025-03-05 10:40:00,73.09,73.09,72.69,72.7,13153.0,72.6016,72.6016,72.2042,72.2142,13153.0
2025-03-05 10:45:00,72.71,72.77,72.61,72.61,13523.0,72.2241,72.2837,72.1248,72.1248,13523.0
2025-03-05 10:50:00,72.6,72.79,72.6,72.69,4864.0,72.1148,72.3036,72.1148,72.2042,4864.0
2025-03-05 10:55:00,72.69,72.85,72.69,72.7,15284.0,72.2042,72.3632,72.2042,72.2142,15284.0
2025-03-05 11:00:00,72.68,72.76,72.58,72.76,19252.0,72.1943,72.2738,72.095,72.2738,19252.0
2025-03-05 11:05:00,72.77,72.96,72.73,72.89,10819.0,72.2837,72.4724,72.244,72.4029,10819.0
2025-03-05 11:10:00,72.83,72.89,72.72,72.88,6305.0,72.3433,72.4029,72.234,72.393,6305.0
2025-03-05 11:15:00,72.87,73.16,72.87,73.03,39833.0,72.383,72.6711,72.383,72.542,39833.0
2025-03-05 11:20:00,73.03,73.08,72.91,72.97,4019.0,72.542,72.5916,72.4228,72.4824,4019.0
2025-03-05 11:25:00,72.94,72.94,72.78,72.82,10837.0,72.4526,72.4526,72.2936,72.3334,10837.0
2025-03-05 11:30:00,72.86,72.86,72.72,72.79,9277.0,72.3731,72.3731,72.234,72.3036,9277.0
2025-03-05 11:35:00,72.79,73.02,72.76,72.94,11949.0,72.3036,72.532,72.2738,72.4526,11949.0
2025-03-05 11:40:00,72.92,73.05,72.89,72.92,25449.0,72.4327,72.5618,72.4029,72.4327,25449.0
2025-03-05 11:45:00,72.95,72.95,72.76,72.81,7128.0,72.4625,72.4625,72.2738,72.3234,7128.0
2025-03-05 11:50:00,72.76,72.93,72.76,72.85,7948.0,72.2738,72.4426,72.2738,72.3632,7948.0
2025-03-05 11:55:00,72.87,72.91,72.75,72.9,9035.0,72.383,72.4228,72.2638,72.4128,9035.0
2025-03-05 12:00:00,72.87,73.16,72.87,72.99,13573.0,72.383,72.6711,72.383,72.5022,13573.0
2025-03-05 12:05:00,72.99,73.0,72.75,72.75,15488.0,72.5022,72.5122,72.2638,72.2638,15488.0
2025-03-05 12:10:00,72.76,72.9,72.72,72.83,9354.0,72.2738,72.4128,72.234,72.3433,9354.0
2025-03-05 12:15:00,72.81,72.94,72.76,72.83,5856.0,72.3234,72.4526,72.2738,72.3433,5856.0
2025-03-05 12:20:00,72.9,72.9,72.77,72.82,13015.0,72.4128,72.4128,72.2837,72.3334,13015.0
2025-03-05 12:25:00,72.79,72.98,72.74,72.98,8970.0,72.3036,72.4923,72.2539,72.4923,8970.0
2025-03-05 12:30:00,72.95,73.01,72.84,72.88,7359.0,72.4625,72.5221,72.3532,72.393,7359.0
2025-03-05 12:35:00,72.87,72.9,72.63,72.66,8734.0,72.383,72.4128,72.1446,72.1744,8734.0
2025-03-05 12:40:00,72.62,72.68,72.59,72.62,4723.0,72.1347,72.1943,72.1049,72.1347,4723.0
2025-03-05 12:45:00,72.62,72.71,72.52,72.7,7738.0,72.1347,72.2241,72.0354,72.2142,7738.0
2025-03-05 12:50:00,72.7,72.79,72.59,72.64,1884.0,72.2142,72.3036,72.1049,72.1546,1884.0
2025-03-05 12:55:00,72.64,72.67,72.52,72.57,12478.0,72.1546,72.1844,72.0354,72.085,12478.0
2025-03-05 13:00:00,72.59,72.68,72.59,72.63,5461.0,72.1049,72.1943,72.1049,72.1446,5461.0
2025-03-05 13:05:00,72.65,72.79,72.57,72.62,13505.0,72.1645,72.3036,72.085,72.1347,13505.0
2025-03-05 13:10:00,72.62,72.76,72.55,72.74,8111.0,72.1347,72.2738,72.0652,72.2539,8111.0
2025-03-05 13:15:00,72.73,72.78,72.59,72.78,7738.0,72.244,72.2936,72.1049,72.2936,7738.0
2025-03-05 13:20:00,72.76,72.89,72.69,72.86,11927.0,72.2738,72.4029,72.2042,72.3731,11927.0
2025-03-05 13:25:00,72.86,72.95,72.8,72.93,8934.0,72.3731,72.4625,72.3135,72.4426,8934.0
2025-03-05 13:30:00,72.96,73.02,72.87,72.92,12061.0,72.4724,72.532,72.383,72.4327,12061.0
2025-03-05 13:35:00,72.87,72.96,72.76,72.9,8127.0,72.383,72.4724,72.2738,72.4128,8127.0
2025-03-05 13:40:00,72.89,72.93,72.72,72.74,11250.0,72.4029,72.4426,72.234,72.2539,11250.0
2025-03-05 13:45:00,72.74,72.96,72.74,72.95,7247.0,72.2539,72.4724,72.2539,72.4625,7247.0
2025-03-05 13:50:00,72.91,73.01,72.89,73.0,5220.0,72.4228,72.5221,72.4029,72.5122,5220.0
2025-03-05 13:55:00,73.0,73.12,73.0,73.11,7422.0,72.5122,72.6314,72.5122,72.6214,7422.0
2025-03-05 14:00:00,73.1,73.28,73.07,73.2,18074.0,72.6115,72.7903,72.5817,72.7108,18074.0
2025-03-05 14:05:00,73.23,73.23,73.07,73.14,8812.0,72.7406,72.7406,72.5817,72.6512,8812.0
2025-03-05 14:10:00,73.15,73.16,73.08,73.16,6761.0,72.6612,72.6711,72.5916,72.6711,6761.0
2025-03-05 14:15:00,73.13,73.21,73.12,73.18,9421.0,72.6413,72.7208,72.6314,72.691,9421.0
2025-03-05 14:20:00,73.19,73.3,73.19,73.2,16911.0,72.7009,72.8102,72.7009,72.7108,16911.0
2025-03-05 14:25:00,73.25,73.34,73.23,73.28,4164.0,72.7605,72.8499,72.7406,72.7903,4164.0
2025-03-05 14:30:00,73.3,73.48,73.29,73.44,5357.0,72.8102,72.989,72.8002,72.9492,5357.0
2025-03-05 14:35:00,73.4,73.44,73.29,73.29,7025.0,72.9095,72.9492,72.8002,72.8002,7025.0
2025-03-05 14:40:00,73.35,73.35,73.25,73.28,17184.0,72.8598,72.8598,72.7605,72.7903,17184.0
2025-03-05 14:45:00,73.28,73.44,73.26,73.44,9929.0,72.7903,72.9492,72.7704,72.9492,9929.0
2025-03-05 14:50:00,73.44,73.5,73.41,73.5,8000.0,72.9492,73.0088,72.9194,73.0088,8000.0
2025-03-05 14:55:00,73.53,73.58,73.37,73.37,6029.0,73.0386,73.0883,72.8797,72.8797,6029.0
2025-03-05 15:00:00,73.41,73.57,73.41,73.5,6956.0,72.9194,73.0784,72.9194,73.0088,6956.0
2025-03-05 15:05:00,73.49,73.58,73.49,73.56,9197.0,72.9989,73.0883,72.9989,73.0684,9197.0
2025-03-05 15:10:00,73.54,73.63,73.52,73.58,11479.0,73.0486,73.138,73.0287,73.0883,11479.0
2025-03-05 15:15:00,73.58,73.6,73.42,73.53,18751.0,73.0883,73.1082,72.9294,73.0386,18751.0
2025-03-05 15:20:00,73.53,73.63,73.49,73.57,6316.0,73.0386,73.138,72.9989,73.0784,6316.0
2025-03-05 15:25:00,73.61,73.66,73.58,73.65,8448.0,73.1181,73.1678,73.0883,73.1578,8448.0
2025-03-05 15:30:00,73.62,73.65,73.46,73.48,16702.0,73.128,73.1578,72.9691,72.989,16702.0
2025-03-05 15:35:00,73.48,73.66,73.44,73.66,14516.0,72.989,73.1678,72.9492,73.1678,14516.0
2025-03-05 15:40:00,73.63,73.71,73.62,73.7,9968.0,73.138,73.2174,73.128,73.2075,9968.0
2025-03-05 15:45:00,73.7,73.7,73.54,73.66,19325.0,73.2075,73.2075,73.0486,73.1678,19325.0
2025-03-05 15:50:00,73.67,73.72,73.44,73.72,26376.0,73.1777,73.2274,72.9492,73.2274,26376.0
2025-03-05 15:55:00,73.71,73.87,73.7,73.74,163061.0,73.2174,73.3764,73.2075,73.2472,163061.0
2025-03-06 09:30:00,73.73,74.37,73.59,73.94,52902.0,73.2373,73.873,73.0982,73.4459,52902.0
2025-03-06 09:35:00,73.98,75.12,73.97,74.82,31100.0,73.4856,74.618,73.4757,74.32,31100.0
2025-03-06 09:40:00,74.9,74.99,74.3,74.71,26554.0,74.3995,74.4889,73.8035,74.2107,26554.0
2025-03-06 09:45:00,74.78,75.12,74.65,74.65,35365.0,74.2803,74.618,74.1511,74.1511,35365.0
2025-03-06 09:50:00,74.75,75.15,74.7,74.8,23421.0,74.2505,74.6478,74.2008,74.3001,23421.0
2025-03-06 09:55:00,74.77,75.15,74.77,75.04,21564.0,74.2703,74.6478,74.2703,74.5385,21564.0
2025-03-06 10:00:00,75.06,75.33,75.02,75.23,49589.0,74.5584,74.8266,74.5187,74.7273,49589.0
2025-03-06 10:05:00,75.25,75.5,75.13,75.47,23670.0,74.7471,74.9955,74.6279,74.9657,23670.0
2025-03-06 10:10:00,75.45,75.54,75.27,75.45,21687.0,74.9458,75.0352,74.767,74.9458,21687.0
2025-03-06 10:15:00,75.45,75.49,75.21,75.25,47540.0,74.9458,74.9855,74.7074,74.7471,47540.0
2025-03-06 10:20:00,75.24,75.24,74.4,74.5,21965.0,74.7372,74.7372,73.9028,74.0022,21965.0
2025-03-06 10:25:00,74.45,74.83,74.3,74.76,14191.0,73.9525,74.3299,73.8035,74.2604,14191.0
2025-03-06 10:30:00,74.79,74.92,74.59,74.9,17810.0,74.2902,74.4193,74.0916,74.3995,17810.0
2025-03-06 10:35:00,74.87,75.2,74.81,75.03,15664.0,74.3697,74.6975,74.3101,74.5286,15664.0
2025-03-06 10:40:00,75.09,75.36,75.05,75.3,23603.0,74.5882,74.8564,74.5485,74.7968,23603.0
2025-03-06 10:45:00,75.23,75.37,75.02,75.24,14600.0,74.7273,74.8663,74.5187,74.7372,14600.0
2025-03-06 10:50:00,75.29,75.41,75.29,75.33,13770.0,74.7869,74.9061,74.7869,74.8266,13770.0
2025-03-06 10:55:00,75.32,75.67,75.3,75.65,40704.0,74.8167,75.1643,74.7968,75.1445,40704.0
2025-03-06 11:00:00,75.63,76.09,75.58,76.02,22757.0,75.1246,75.5815,75.0749,75.512,22757.0
2025-03-06 11:05:00,76.02,76.02,75.56,75.66,20007.0,75.512,75.512,75.0551,75.1544,20007.0
2025-03-06 11:10:00,75.64,75.69,75.54,75.57,7540.0,75.1345,75.1842,75.0352,75.065,7540.0
2025-03-06 11:15:00,75.56,75.63,75.52,75.62,8241.0,75.0551,75.1246,75.0153,75.1147,8241.0
2025-03-06 11:20:00,75.63,75.64,75.45,75.5,13745.0,75.1246,75.1345,74.9458,74.9955,13745.0
2025-03-06 11:25:00,75.49,75.64,75.49,75.58,12930.0,74.9855,75.1345,74.9855,75.0749,12930.0
2025-03-06 11:30:00,75.58,75.6,75.4,75.5,9256.0,75.0749,75.0948,74.8961,74.9955,9256.0
2025-03-06 11:35:00,75.48,75.5,75.17,75.21,9053.0,74.9756,74.9955,74.6677,74.7074,9053.0
2025-03-06 11:40:00,75.21,75.47,75.2,75.39,12026.0,74.7074,74.9657,74.6975,74.8862,12026.0
2025-03-06 11:45:00,75.34,75.43,75.2,75.25,7893.0,74.8365,74.9259,74.6975,74.7471,7893.0
2025-03-06 11:50:00,75.25,75.25,75.02,75.06,8350.0,74.7471,74.7471,74.5187,74.5584,8350.0
2025-03-06 11:55:00,75.09,75.38,75.05,75.38,11469.0,74.5882,74.8763,74.5485,74.8763,11469.0
2025-03-06 12:00:00,75.37,75.51,75.25,75.25,8141.0,74.8663,75.0054,74.7471,74.7471,8141.0
2025-03-06 12:05:00,75.25,75.26,75.01,75.11,9239.0,74.7471,74.7571,74.5087,74.6081,9239.0
2025-03-06 12:10:00,75.16,75.16,74.98,75.08,11626.0,74.6577,74.6577,74.4789,74.5783,11626.0
2025-03-06 12:15:00,75.04,75.12,75.01,75.05,8186.0,74.5385,74.618,74.5087,74.5485,8186.0
2025-03-06 12:20:00,75.08,75.14,75.02,75.03,13498.0,74.5783,74.6379,74.5187,74.5286,13498.0
2025-03-06 12:25:00,75.03,75.16,74.99,75.08,12023.0,74.5286,74.6577,74.4889,74.5783,12023.0
2025-03-06 12:30:00,75.08,75.21,75.06,75.08,14199.0,74.5783,74.7074,74.5584,74.5783,14199.0
2025-03-06 12:35:00,75.04,75.17,75.03,75.06,10815.0,74.5385,74.6677,74.5286,74.5584,10815.0
2025-03-06 12:40:00,75.06,75.34,75.05,75.2,12404.0,74.5584,74.8365,74.5485,74.6975,12404.0
2025-03-06 12:45:00,75.2,75.41,75.12,75.41,28186.0,74.6975,74.9061,74.618,74.9061,28186.0
2025-03-06 12:50:00,75.41,75.43,75.31,75.41,8837.0,74.9061,74.9259,74.8067,74.9061,8837.0
2025-03-06 12:55:00,75.41,75.61,75.38,75.53,9551.0,74.9061,75.1047,74.8763,75.0253,9551.0
2025-03-06 13:00:00,75.61,75.61,75.47,75.57,12806.0,75.1047,75.1047,74.9657,75.065,12806.0
2025-03-06 13:05:00,75.55,75.66,75.51,75.54,14175.0,75.0451,75.1544,75.0054,75.0352,14175.0
2025-03-06 13:10:00,75.58,75.61,75.4,75.48,13811.0,75.0749,75.1047,74.8961,74.9756,13811.0
2025-03-06 13:15:00,75.48,75.54,75.41,75.51,7110.0,74.9756,75.0352,74.9061,75.0054,7110.0
2025-03-06 13:20:00,75.55,75.63,75.46,75.57,3821.0,75.0451,75.1246,74.9557,75.065,3821.0
2025-03-06 13:25:00,75.55,75.55,75.39,75.41,5959.0,75.0451,75.0451,74.8862,74.9061,5959.0
2025-03-06 13:30:00,75.44,75.53,75.4,75.46,14357.0,74.9359,75.0253,74.8961,74.9557,14357.0
2025-03-06 13:35:00,75.5,75.7,75.44,75.67,16924.0,74.9955,75.1941,74.9359,75.1643,16924.0
2025-03-06 13:40:00,75.63,75.73,75.55,75.65,14498.0,75.1246,75.2239,75.0451,75.1445,14498.0
2025-03-06 13:45:00,75.64,75.73,75.48,75.53,17491.0,75.1345,75.2239,74.9756,75.0253,17491.0
2025-03-06 13:50:00,75.5,75.56,75.45,75.45,9745.0,74.9955,75.0551,74.9458,74.9458,9745.0
2025-03-06 13:55:00,75.45,75.51,75.39,75.5,8812.0,74.9458,75.0054,74.8862,74.9955,8812.0
2025-03-06 14:00:00,75.51,75.58,75.45,75.52,12764.0,75.0054,75.0749,74.9458,75.0153,12764.0
2025-03-06 14:05:00,75.56,75.71,75.55,75.69,10095.0,75.0551,75.2041,75.0451,75.1842,10095.0
2025-03-06 14:10:00,75.7,75.98,75.69,75.98,13274.0,75.1941,75.4723,75.1842,75.4723,13274.0
2025-03-06 14:15:00,75.95,75.97,75.82,75.86,24395.0,75.4425,75.4623,75.3133,75.3531,24395.0
2025-03-06 14:20:00,75.86,75.91,75.75,75.84,18098.0,75.3531,75.4027,75.2438,75.3332,18098.0
2025-03-06 14:25:00,75.85,75.9,75.71,75.75,15273.0,75.3431,75.3928,75.2041,75.2438,15273.0
2025-03-06 14:30:00,75.73,76.03,75.7,75.99,24255.0,75.2239,75.5219,75.1941,75.4822,24255.0
2025-03-06 14:35:00,75.98,76.0,75.9,75.99,13559.0,75.4723,75.4921,75.3928,75.4822,13559.0
2025-03-06 14:40:00,75.96,76.17,75.96,76.15,21618.0,75.4524,75.661,75.4524,75.6411,21618.0
2025-03-06 14:45:00,76.11,76.37,76.09,76.36,39549.0,75.6014,75.8597,75.5815,75.8497,39549.0
2025-03-06 14:50:00,76.36,76.42,76.18,76.19,11419.0,75.8497,75.9093,75.6709,75.6809,11419.0
2025-03-06 14:55:00,76.16,76.2,75.78,75.81,11778.0,75.6511,75.6908,75.2736,75.3034,11778.0
2025-03-06 15:00:00,75.71,75.97,75.71,75.97,9300.0,75.2041,75.4623,75.2041,75.4623,9300.0
2025-03-06 15:05:00,75.94,76.0,75.84,75.99,11007.0,75.4325,75.4921,75.3332,75.4822,11007.0
2025-03-06 15:10:00,75.98,76.01,75.87,75.93,16453.0,75.4723,75.5021,75.363,75.4226,16453.0
2025-03-06 15:15:00,75.92,76.06,75.88,76.06,19703.0,75.4127,75.5517,75.3729,75.5517,19703.0
2025-03-06 15:20:00,76.06,76.2,76.06,76.16,19115.0,75.5517,75.6908,75.5517,75.6511,19115.0
2025-03-06 15:25:00,76.16,76.42,76.15,76.38,25217.0,75.6511,75.9093,75.6411,75.8696,25217.0
2025-03-06 15:30:00,76.39,76.69,76.33,76.62,32401.0,75.8795,76.1775,75.8199,76.108,32401.0
2025-03-06 15:35:00,76.56,76.73,76.41,76.51,32520.0,76.0484,76.2172,75.8994,75.9987,32520.0
2025-03-06 15:40:00,76.51,76.75,76.5,76.53,36054.0,75.9987,76.2371,75.9888,76.0186,36054.0
2025-03-06 15:45:00,76.52,76.64,76.41,76.64,38552.0,76.0087,76.1279,75.8994,76.1279,38552.0
2025-03-06 15:50:00,76.65,76.7,76.35,76.38,45907.0,76.1378,76.1875,75.8398,75.8696,45907.0
2025-03-06 15:55:00,76.39,76.39,76.09,76.24,172422.0,75.8795,75.8795,75.5815,75.7305,172422.0
2025-03-07 09:30:00,75.57,77.68,75.55,77.41,84360.0,75.065,77.1609,75.0451,76.8927,84360.0
2025-03-07 09:35:00,77.19,77.46,76.97,77.28,46011.0,76.6742,76.9424,76.4556,76.7636,46011.0
2025-03-07 09:40:00,77.29,78.0,77.16,77.9,48635.0,76.7735,77.4788,76.6444,77.3794,48635.0
2025-03-07 09:45:00,77.9,78.73,77.9,78.65,146053.0,77.3794,78.2039,77.3794,78.1244,146053.0
2025-03-07 09:50:00,78.71,78.73,78.16,78.41,75060.0,78.184,78.2039,77.6377,77.886,75060.0
2025-03-07 09:55:00,78.23,79.25,78.22,79.09,90044.0,77.7072,78.7204,77.6973,78.5615,90044.0
2025-03-07 10:00:00,79.09,79.21,78.6,78.79,58669.0,78.5615,78.6807,78.0748,78.2635,58669.0
2025-03-07 10:05:00,78.8,79.36,78.75,79.31,48363.0,78.2734,78.8297,78.2238,78.78,48363.0
2025-03-07 10:10:00,79.27,79.36,78.97,79.0,49496.0,78.7403,78.8297,78.4423,78.4721,49496.0
2025-03-07 10:15:00,79.03,79.4,79.0,79.3,44470.0,78.5019,78.8694,78.4721,78.7701,44470.0
2025-03-07 10:20:00,79.28,79.87,79.24,79.72,80018.0,78.7502,79.3363,78.7105,79.1873,80018.0
2025-03-07 10:25:00,79.78,80.16,79.68,79.95,121084.0,79.2469,79.6243,79.1475,79.4157,121084.0
2025-03-07 10:30:00,79.98,79.98,79.33,79.76,29560.0,79.4455,79.4455,78.7999,79.227,29560.0
2025-03-07 10:35:00,79.67,79.8,79.38,79.5,27483.0,79.1376,79.2667,78.8495,78.9687,27483.0
2025-03-07 10:40:00,79.53,79.71,79.15,79.25,22499.0,78.9985,79.1773,78.6211,78.7204,22499.0
2025-03-07 10:45:00,79.25,79.7,79.15,79.56,37530.0,78.7204,79.1674,78.6211,79.0283,37530.0
2025-03-07 10:50:00,79.6,79.6,79.25,79.36,24263.0,79.0681,79.0681,78.7204,78.8297,24263.0
2025-03-07 10:55:00,79.36,79.64,79.22,79.54,29508.0,78.8297,79.1078,78.6906,79.0085,29508.0
2025-03-07 11:00:00,79.52,79.75,79.18,79.18,27965.0,78.9886,79.2171,78.6509,78.6509,27965.0
2025-03-07 11:05:00,79.25,79.49,79.17,79.22,36459.0,78.7204,78.9588,78.6409,78.6906,36459.0
2025-03-07 11:10:00,79.26,79.66,79.21,79.48,24199.0,78.7303,79.1277,78.6807,78.9489,24199.0
2025-03-07 11:15:00,79.48,79.59,79.36,79.58,24122.0,78.9489,79.0581,78.8297,79.0482,24122.0
2025-03-07 11:20:00,79.53,79.77,79.53,79.68,24289.0,78.9985,79.2369,78.9985,79.1475,24289.0
2025-03-07 11:25:00,79.62,80.04,79.58,80.0,95641.0,79.0879,79.5051,79.0482,79.4654,95641.0
2025-03-07 11:30:00,80.0,80.08,79.79,79.9,49288.0,79.4654,79.5449,79.2568,79.3661,49288.0
2025-03-07 11:35:00,79.89,80.0,79.69,79.72,76244.0,79.3561,79.4654,79.1575,79.1873,76244.0
2025-03-07 11:40:00,79.68,79.84,79.47,79.68,19544.0,79.1475,79.3065,78.9389,79.1475,19544.0
2025-03-07 11:45:00,79.54,80.05,79.46,80.05,66201.0,79.0085,79.5151,78.929,79.5151,66201.0
2025-03-07 11:50:00,80.02,80.08,79.66,79.95,38983.0,79.4853,79.5449,79.1277,79.4157,38983.0
2025-03-07 11:55:00,79.95,80.43,79.89,80.39,52495.0,79.4157,79.8925,79.3561,79.8528,52495.0
2025-03-07 12:00:00,80.36,80.5,80.26,80.27,35931.0,79.823,79.9621,79.7237,79.7336,35931.0
2025-03-07 12:05:00,80.29,80.45,80.01,80.01,43863.0,79.7535,79.9124,79.4753,79.4753,43863.0
2025-03-07 12:10:00,80.06,80.44,80.0,80.42,60904.0,79.525,79.9025,79.4654,79.8826,60904.0
2025-03-07 12:15:00,80.47,80.47,80.22,80.29,42332.0,79.9323,79.9323,79.6839,79.7535,42332.0
2025-03-07 12:20:00,80.33,80.53,80.19,80.4,35438.0,79.7932,79.9919,79.6541,79.8627,35438.0
2025-03-07 12:25:00,80.42,80.61,80.39,80.52,31187.0,79.8826,80.0713,79.8528,79.9819,31187.0
2025-03-07 12:30:00,80.5,80.87,80.44,80.79,43712.0,79.9621,80.3296,79.9025,80.2501,43712.0
2025-03-07 12:35:00,80.73,81.0,80.67,80.93,39542.0,80.1905,80.4587,80.1309,80.3892,39542.0
2025-03-07 12:40:00,80.93,81.12,80.88,81.01,55857.0,80.3892,80.5779,80.3395,80.4686,55857.0
2025-03-07 12:45:00,80.96,81.15,80.89,81.08,36196.0,80.419,80.6077,80.3495,80.5382,36196.0
2025-03-07 12:50:00,81.1,81.22,81.03,81.12,26123.0,80.558,80.6772,80.4885,80.5779,26123.0
2025-03-07 12:55:00,81.13,81.19,80.81,80.87,31950.0,80.5878,80.6474,80.27,80.3296,31950.0
2025-03-07 13:00:00,80.87,81.0,80.68,80.96,46732.0,80.3296,80.4587,80.1409,80.419,46732.0
2025-03-07 13:05:00,80.97,81.24,80.94,81.14,65981.0,80.4289,80.6971,80.3991,80.5978,65981.0
2025-03-07 13:10:00,81.13,81.37,80.97,81.36,44241.0,80.5878,80.8262,80.4289,80.8163,44241.0
2025-03-07 13:15:00,81.32,81.6,81.24,81.57,68585.0,80.7766,81.0547,80.6971,81.0249,68585.0
2025-03-07 13:20:00,81.54,81.58,81.3,81.38,54356.0,80.9951,81.0348,80.7567,80.8362,54356.0
2025-03-07 13:25:00,81.4,81.56,81.35,81.48,52172.0,80.856,81.015,80.8064,80.9355,52172.0
2025-03-07 13:30:00,81.45,81.49,81.23,81.29,44808.0,80.9057,80.9454,80.6872,80.7468,44808.0
2025-03-07 13:35:00,81.27,81.34,81.13,81.24,42658.0,80.7269,80.7964,80.5878,80.6971,42658.0
2025-03-07 13:40:00,81.23,81.47,81.21,81.41,39623.0,80.6872,80.9256,80.6673,80.866,39623.0
2025-03-07 13:45:00,81.41,81.53,81.24,81.5,36648.0,80.866,80.9852,80.6971,80.9554,36648.0
2025-03-07 13:50:00,81.51,81.68,81.33,81.55,68642.0,80.9653,81.1342,80.7865,81.005,68642.0
2025-03-07 13:55:00,81.52,81.6,81.45,81.5,18253.0,80.9752,81.0547,80.9057,80.9554,18253.0
2025-03-07 14:00:00,81.51,81.69,81.5,81.6,37230.0,80.9653,81.1441,80.9554,81.0547,37230.0
2025-03-07 14:05:00,81.59,81.66,81.4,81.54,20664.0,81.0448,81.1143,80.856,80.9951,20664.0
2025-03-07 14:10:00,81.52,81.68,81.51,81.64,19549.0,80.9752,81.1342,80.9653,81.0944,19549.0
2025-03-07 14:15:00,81.62,81.67,81.52,81.59,38307.0,81.0746,81.1242,80.9752,81.0448,38307.0
2025-03-07 14:20:00,81.59,81.63,81.44,81.57,50266.0,81.0448,81.0845,80.8958,81.0249,50266.0
2025-03-07 14:25:00,81.57,81.63,81.26,81.37,32023.0,81.0249,81.0845,80.717,80.8262,32023.0
2025-03-07 14:30:00,81.37,81.59,81.3,81.57,101292.0,80.8262,81.0448,80.7567,81.0249,101292.0
2025-03-07 14:35:00,81.54,81.68,81.47,81.6,64689.0,80.9951,81.1342,80.9256,81.0547,64689.0
2025-03-07 14:40:00,81.62,81.73,81.54,81.64,53885.0,81.0746,81.1838,80.9951,81.0944,53885.0
2025-03-07 14:45:00,81.6,81.65,81.54,81.56,34277.0,81.0547,81.1044,80.9951,81.015,34277.0
2025-03-07 14:50:00,81.56,81.63,81.43,81.56,31789.0,81.015,81.0845,80.8858,81.015,31789.0
2025-03-07 14:55:00,81.56,81.74,81.54,81.71,38454.0,81.015,81.1938,80.9951,81.164,38454.0
2025-03-07 15:00:00,81.69,81.83,81.53,81.66,36589.0,81.1441,81.2832,80.9852,81.1143,36589.0
2025-03-07 15:05:00,81.64,81.81,81.48,81.77,22361.0,81.0944,81.2633,80.9355,81.2236,22361.0
2025-03-07 15:10:00,81.73,81.82,81.63,81.65,29335.0,81.1838,81.2732,81.0845,81.1044,29335.0
2025-03-07 15:15:00,81.67,81.71,81.55,81.61,26677.0,81.1242,81.164,81.005,81.0646,26677.0
2025-03-07 15:20:00,81.58,81.95,81.56,81.86,46508.0,81.0348,81.4024,81.015,81.313,46508.0
2025-03-07 15:25:00,81.92,82.12,81.86,82.03,50663.0,81.3726,81.5712,81.313,81.4818,50663.0
2025-03-07 15:30:00,81.99,82.1,81.82,81.88,43943.0,81.4421,81.5514,81.2732,81.3328,43943.0
2025-03-07 15:35:00,81.84,82.0,81.72,82.0,63611.0,81.2931,81.452,81.1739,81.452,63611.0
2025-03-07 15:40:00,82.01,82.35,81.94,82.22,70309.0,81.462,81.7997,81.3924,81.6706,70309.0
2025-03-07 15:45:00,82.21,82.27,82.01,82.18,54092.0,81.6606,81.7202,81.462,81.6308,54092.0
2025-03-07 15:50:00,82.08,82.62,82.07,82.61,122892.0,81.5315,82.0679,81.5216,82.058,122892.0
2025-03-07 15:55:00,82.61,82.61,81.79,81.83,303681.0,82.058,82.058,81.2434,81.2832,303681.0
2025-03-10 09:30:00,81.74,83.07,80.59,82.83,356783.0,81.1938,82.5149,80.0515,82.2765,356783.0
2025-03-10 09:35:00,82.83,83.47,82.39,82.51,116303.0,82.2765,82.9122,81.8394,81.9586,116303.0
2025-03-10 09:40:00,82.52,83.02,82.42,83.01,74153.0,81.9686,82.4652,81.8692,82.4553,74153.0
2025-03-10 09:45:00,82.94,83.37,82.35,83.0,48889.0,82.3858,82.8129,81.7997,82.4454,48889.0
2025-03-10 09:50:00,83.26,83.7,83.02,83.65,106652.0,82.7036,83.1407,82.4652,83.091,106652.0
2025-03-10 09:55:00,83.6,83.89,83.13,83.87,53218.0,83.0413,83.3294,82.5745,83.3095,53218.0
2025-03-10 10:00:00,83.85,84.03,83.38,83.59,101544.0,83.2897,83.4685,82.8228,83.0314,101544.0
2025-03-10 10:05:00,83.55,83.97,83.31,83.91,150964.0,82.9917,83.4089,82.7533,83.3493,150964.0
2025-03-10 10:10:00,83.92,84.49,83.78,84.25,189069.0,83.3592,83.9254,83.2201,83.687,189069.0
2025-03-10 10:15:00,84.25,84.84,83.76,84.0,151925.0,83.687,84.2731,83.2003,83.4387,151925.0
2025-03-10 10:20:00,84.0,84.42,83.76,83.97,105727.0,83.4387,83.8559,83.2003,83.4089,105727.0
2025-03-10 10:25:00,84.0,84.36,83.85,84.32,63252.0,83.4387,83.7963,83.2897,83.7565,63252.0
2025-03-10 10:30:00,84.38,84.7,84.0,84.3,69086.0,83.8161,84.134,83.4387,83.7367,69086.0
2025-03-10 10:35:00,84.34,84.42,83.94,84.07,63410.0,83.7764,83.8559,83.3791,83.5082,63410.0
2025-03-10 10:40:00,84.04,84.57,83.92,84.11,56598.0,83.4784,84.0049,83.3592,83.5479,56598.0
2025-03-10 10:45:00,83.98,84.3,83.95,83.95,38249.0,83.4188,83.7367,83.389,83.389,38249.0
2025-03-10 10:50:00,84.14,84.25,83.82,84.22,46646.0,83.5777,83.687,83.2599,83.6572,46646.0
2025-03-10 10:55:00,84.19,84.56,83.92,84.55,67202.0,83.6274,83.9949,83.3592,83.985,67202.0
2025-03-10 11:00:00,84.56,85.08,84.48,84.97,82169.0,83.9949,84.5115,83.9155,84.4022,82169.0
2025-03-10 11:05:00,84.95,84.99,84.66,84.67,51944.0,84.3823,84.4221,84.0943,84.1042,51944.0
2025-03-10 11:10:00,84.67,84.79,84.52,84.7,38466.0,84.1042,84.2234,83.9552,84.134,38466.0
2025-03-10 11:15:00,84.7,84.86,84.61,84.7,38329.0,84.134,84.2929,84.0446,84.134,38329.0
2025-03-10 11:20:00,84.66,84.83,84.48,84.55,34823.0,84.0943,84.2631,83.9155,83.985,34823.0
2025-03-10 11:25:00,84.55,84.64,84.22,84.27,26754.0,83.985,84.0744,83.6572,83.7069,26754.0
2025-03-10 11:30:00,84.27,84.3,84.0,84.02,53795.0,83.7069,83.7367,83.4387,83.4585,53795.0
2025-03-10 11:35:00,84.04,84.04,83.76,83.86,40896.0,83.4784,83.4784,83.2003,83.2996,40896.0
2025-03-10 11:40:00,83.86,83.99,83.55,83.73,107148.0,83.2996,83.4287,82.9917,83.1705,107148.0
2025-03-10 11:45:00,83.75,84.04,83.69,83.87,30692.0,83.1903,83.4784,83.1307,83.3095,30692.0
2025-03-10 11:50:00,83.91,84.04,83.61,83.65,35235.0,83.3493,83.4784,83.0513,83.091,35235.0
2025-03-10 11:55:00,83.66,83.83,83.53,83.7,32116.0,83.1009,83.2698,82.9718,83.1407,32116.0
2025-03-10 12:00:00,83.73,84.04,83.67,83.89,41240.0,83.1705,83.4784,83.1109,83.3294,41240.0
2025-03-10 12:05:00,83.9,84.08,83.6,83.61,33146.0,83.3393,83.5181,83.0413,83.0513,33146.0
2025-03-10 12:10:00,83.71,83.73,83.3,83.36,28903.0,83.1506,83.1705,82.7433,82.8029,28903.0
2025-03-10 12:15:00,83.41,83.48,83.08,83.12,33073.0,82.8526,82.9221,82.5248,82.5645,33073.0
2025-03-10 12:20:00,83.15,83.32,83.02,83.14,22777.0,82.5943,82.7632,82.4652,82.5844,22777.0
2025-03-10 12:25:00,83.15,83.59,83.06,83.5,39739.0,82.5943,83.0314,82.5049,82.942,39739.0
2025-03-10 12:30:00,83.54,83.59,83.41,83.42,33704.0,82.9817,83.0314,82.8526,82.8625,33704.0
2025-03-10 12:35:00,83.42,83.56,83.37,83.44,28298.0,82.8625,83.0016,82.8129,82.8824,28298.0
2025-03-10 12:40:00,83.45,83.75,83.45,83.56,32193.0,82.8923,83.1903,82.8923,83.0016,32193.0
2025-03-10 12:45:00,83.52,83.78,83.46,83.69,15674.0,82.9619,83.2201,82.9023,83.1307,15674.0
2025-03-10 12:50:00,83.69,83.97,83.66,83.75,24026.0,83.1307,83.4089,83.1009,83.1903,24026.0
2025-03-10 12:55:00,83.7,83.75,83.52,83.63,14745.0,83.1407,83.1903,82.9619,83.0711,14745.0
2025-03-10 13:00:00,83.69,83.73,83.48,83.53,16094.0,83.1307,83.1705,82.9221,82.9718,16094.0
2025-03-10 13:05:00,83.48,83.53,83.27,83.38,27389.0,82.9221,82.9718,82.7135,82.8228,27389.0
2025-03-10 13:10:00,83.36,83.54,83.32,83.38,36640.0,82.8029,82.9817,82.7632,82.8228,36640.0
2025-03-10 13:15:00,83.36,83.45,83.27,83.41,14157.0,82.8029,82.8923,82.7135,82.8526,14157.0
2025-03-10 13:20:00,83.4,83.54,83.28,83.45,40627.0,82.8427,82.9817,82.7235,82.8923,40627.0
2025-03-10 13:25:00,83.45,83.57,83.17,83.29,125502.0,82.8923,83.0115,82.6142,82.7334,125502.0
2025-03-10 13:30:00,83.28,83.32,83.11,83.17,35800.0,82.7235,82.7632,82.5546,82.6142,35800.0
2025-03-10 13:35:00,83.19,83.19,83.05,83.15,30655.0,82.6341,82.6341,82.495,82.5943,30655.0
2025-03-10 13:40:00,83.19,83.19,82.93,83.11,50388.0,82.6341,82.6341,82.3758,82.5546,50388.0
2025-03-10 13:45:00,83.11,83.23,83.0,83.23,28998.0,82.5546,82.6738,82.4454,82.6738,28998.0
2025-03-10 13:50:00,83.25,83.27,83.09,83.15,19992.0,82.6937,82.7135,82.5347,82.5943,19992.0
2025-03-10 13:55:00,83.18,83.28,83.09,83.2,19230.0,82.6241,82.7235,82.5347,82.644,19230.0
2025-03-10 14:00:00,83.24,83.33,83.12,83.16,19377.0,82.6837,82.7731,82.5645,82.6043,19377.0
2025-03-10 14:05:00,83.12,83.22,83.0,83.09,20076.0,82.5645,82.6639,82.4454,82.5347,20076.0
2025-03-10 14:10:00,83.12,83.25,83.01,83.01,32368.0,82.5645,82.6937,82.4553,82.4553,32368.0
2025-03-10 14:15:00,83.02,83.07,82.91,82.96,25530.0,82.4652,82.5149,82.356,82.4056,25530.0
2025-03-10 14:20:00,82.94,83.06,82.91,82.94,29032.0,82.3858,82.5049,82.356,82.3858,29032.0
2025-03-10 14:25:00,82.98,82.99,82.78,82.86,20936.0,82.4255,82.4354,82.2268,82.3063,20936.0
2025-03-10 14:30:00,82.83,83.07,82.71,82.81,110021.0,82.2765,82.5149,82.1573,82.2566,110021.0
2025-03-10 14:35:00,82.84,82.87,82.62,82.7,29471.0,82.2864,82.3162,82.0679,82.1474,29471.0
2025-03-10 14:40:00,82.69,82.71,82.55,82.67,31698.0,82.1374,82.1573,81.9984,82.1176,31698.0
2025-03-10 14:45:00,82.68,82.8,82.67,82.7,30686.0,82.1275,82.2467,82.1176,82.1474,30686.0
2025-03-10 14:50:00,82.7,82.77,82.63,82.66,27359.0,82.1474,82.2169,82.0778,82.1076,27359.0
2025-03-10 14:55:00,82.68,82.73,82.53,82.61,40062.0,82.1275,82.1772,81.9785,82.058,40062.0
2025-03-10 15:00:00,82.61,82.69,82.38,82.47,38575.0,82.058,82.1374,81.8295,81.9189,38575.0
2025-03-10 15:05:00,82.48,82.51,82.23,82.27,58619.0,81.9288,81.9586,81.6805,81.7202,58619.0
2025-03-10 15:10:00,82.27,82.65,82.23,82.59,65924.0,81.7202,82.0977,81.6805,82.0381,65924.0
2025-03-10 15:15:00,82.65,83.02,82.65,82.92,63563.0,82.0977,82.4652,82.0977,82.3659,63563.0
2025-03-10 15:20:00,82.91,82.99,82.72,82.88,46278.0,82.356,82.4354,82.1672,82.3262,46278.0
2025-03-10 15:25:00,82.88,83.05,82.87,82.92,52639.0,82.3262,82.495,82.3162,82.3659,52639.0
2025-03-10 15:30:00,82.89,83.01,82.73,82.84,66803.0,82.3361,82.4553,82.1772,82.2864,66803.0
2025-03-10 15:35:00,82.84,82.99,82.53,82.75,57130.0,82.2864,82.4354,81.9785,82.197,57130.0
2025-03-10 15:40:00,82.74,82.91,82.68,82.79,49370.0,82.1871,82.356,82.1275,82.2368,49370.0
2025-03-10 15:45:00,82.79,83.13,82.72,83.04,71095.0,82.2368,82.5745,82.1672,82.4851,71095.0
2025-03-10 15:50:00,83.06,83.07,82.61,82.74,102591.0,82.5049,82.5149,82.058,82.1871,102591.0
2025-03-10 15:55:00,82.73,83.18,82.72,82.81,375888.0,82.1772,82.6241,82.1672,82.2566,375888.0
2025-03-11 09:30:00,83.09,83.1,81.22,81.34,123169.0,82.5347,82.5447,80.6772,80.7964,123169.0
2025-03-11 09:35:00,81.34,81.34,80.14,80.72,39627.0,80.7964,80.7964,79.6045,80.1806,39627.0
2025-03-11 09:40:00,80.7,80.73,80.0,80.21,45525.0,80.1607,80.1905,79.4654,79.674,45525.0
2025-03-11 09:45:00,80.21,80.27,79.69,79.77,85321.0,79.674,79.7336,79.1575,79.2369,85321.0
2025-03-11 09:50:00,79.77,80.54,79.76,80.54,46549.0,79.2369,80.0018,79.227,80.0018,46549.0
2025-03-11 09:55:00,80.51,80.6,79.62,79.63,41666.0,79.972,80.0614,79.0879,79.0979,41666.0
2025-03-11 10:00:00,79.62,79.88,79.0,79.22,51528.0,79.0879,79.3462,78.4721,78.6906,51528.0
2025-03-11 10:05:00,79.21,79.53,79.03,79.33,60596.0,78.6807,78.9985,78.5019,78.7999,60596.0
2025-03-11 10:10:00,79.29,79.43,78.87,79.19,34458.0,78.7601,78.8992,78.3429,78.6608,34458.0
2025-03-11 10:15:00,79.28,79.32,78.86,79.06,54397.0,78.7502,78.7899,78.333,78.5317,54397.0
2025-03-11 10:20:00,79.09,79.34,78.75,79.27,48883.0,78.5615,78.8098,78.2238,78.7403,48883.0
2025-03-11 10:25:00,79.27,79.77,79.25,79.62,28031.0,78.7403,79.2369,78.7204,79.0879,28031.0
2025-03-11 10:30:00,79.74,79.74,79.51,79.66,18757.0,79.2071,79.2071,78.9787,79.1277,18757.0
2025-03-11 10:35:00,79.71,79.94,79.67,79.67,26777.0,79.1773,79.4058,79.1376,79.1376,26777.0
2025-03-11 10:40:00,79.77,79.78,79.33,79.33,21116.0,79.2369,79.2469,78.7999,78.7999,21116.0
2025-03-11 10:45:00,79.4,79.78,79.38,79.75,22513.0,78.8694,79.2469,78.8495,79.2171,22513.0
2025-03-11 10:50:00,79.75,79.79,79.5,79.61,29285.0,79.2171,79.2568,78.9687,79.078,29285.0
2025-03-11 10:55:00,79.59,79.59,79.27,79.27,26252.0,79.0581,79.0581,78.7403,78.7403,26252.0
2025-03-11 11:00:00,79.34,79.34,79.04,79.29,35760.0,78.8098,78.8098,78.5118,78.7601,35760.0
2025-03-11 11:05:00,79.26,79.6,79.16,79.59,28922.0,78.7303,79.0681,78.631,79.0581,28922.0
2025-03-11 11:10:00,79.65,79.69,79.53,79.54,19047.0,79.1177,79.1575,78.9985,79.0085,19047.0
2025-03-11 11:15:00,79.59,79.83,79.54,79.78,20260.0,79.0581,79.2965,79.0085,79.2469,20260.0
2025-03-11 11:20:00,79.74,79.87,79.2,79.3,40862.0,79.2071,79.3363,78.6707,78.7701,40862.0
2025-03-11 11:25:00,79.25,79.33,79.2,79.3,12412.0,78.7204,78.7999,78.6707,78.7701,12412.0
2025-03-11 11:30:00,79.3,79.58,79.26,79.37,13742.0,78.7701,79.0482,78.7303,78.8396,13742.0
2025-03-11 11:35:00,79.38,79.62,79.27,79.62,12708.0,78.8495,79.0879,78.7403,79.0879,12708.0
2025-03-11 11:40:00,79.65,79.72,79.6,79.6,8611.0,79.1177,79.1873,79.0681,79.0681,8611.0
2025-03-11 11:45:00,79.59,79.65,79.32,79.32,11005.0,79.0581,79.1177,78.7899,78.7899,11005.0
2025-03-11 11:50:00,79.32,79.58,79.3,79.47,10861.0,78.7899,79.0482,78.7701,78.9389,10861.0
2025-03-11 11:55:00,79.58,79.58,79.17,79.19,10943.0,79.0482,79.0482,78.6409,78.6608,10943.0
2025-03-11 12:00:00,79.26,79.33,79.16,79.22,36292.0,78.7303,78.7999,78.631,78.6906,36292.0
2025-03-11 12:05:00,79.13,79.15,78.89,78.93,26543.0,78.6012,78.6211,78.3628,78.4025,26543.0
2025-03-11 12:10:00,78.95,78.98,78.67,78.7,23587.0,78.4224,78.4522,78.1443,78.1741,23587.0
2025-03-11 12:15:00,78.69,78.7,78.44,78.44,15782.0,78.1642,78.1741,77.9158,77.9158,15782.0
2025-03-11 12:20:00,78.43,78.63,78.38,78.58,8971.0,77.9059,78.1046,77.8562,78.0549,8971.0
2025-03-11 12:25:00,78.59,78.71,78.45,78.55,12969.0,78.0648,78.184,77.9258,78.0251,12969.0
2025-03-11 12:30:00,78.6,78.6,78.38,78.42,9298.0,78.0748,78.0748,77.8562,77.896,9298.0
2025-03-11 12:35:00,78.42,78.47,78.3,78.37,16340.0,77.896,77.9456,77.7768,77.8463,16340.0
2025-03-11 12:40:00,78.42,78.52,78.37,78.41,10014.0,77.896,77.9953,77.8463,77.886,10014.0
2025-03-11 12:45:00,78.38,78.4,78.19,78.32,19211.0,77.8562,77.8761,77.6675,77.7966,19211.0
2025-03-11 12:50:00,78.32,78.33,78.13,78.19,14715.0,77.7966,77.8066,77.6079,77.6675,14715.0
2025-03-11 12:55:00,78.2,78.34,78.04,78.17,21625.0,77.6774,77.8165,77.5185,77.6476,21625.0
2025-03-11 13:00:00,78.14,78.14,77.98,78.06,21687.0,77.6178,77.6178,77.4589,77.5384,21687.0
2025-03-11 13:05:00,78.1,78.1,77.81,77.85,18069.0,77.5781,77.5781,77.29,77.3298,18069.0
2025-03-11 13:10:00,77.83,77.87,77.66,77.69,21619.0,77.3099,77.3496,77.141,77.1708,21619.0
2025-03-11 13:15:00,77.68,77.83,77.65,77.68,32427.0,77.1609,77.3099,77.1311,77.1609,32427.0
2025-03-11 13:20:00,77.72,77.78,77.54,77.66,25642.0,77.2006,77.2602,77.0218,77.141,25642.0
2025-03-11 13:25:00,77.65,77.73,77.56,77.67,31376.0,77.1311,77.2106,77.0417,77.151,31376.0
2025-03-11 13:30:00,77.67,77.91,77.66,77.73,23399.0,77.151,77.3894,77.141,77.2106,23399.0
2025-03-11 13:35:00,77.68,77.68,77.24,77.3,19916.0,77.1609,77.1609,76.7238,76.7834,19916.0
2025-03-11 13:40:00,77.32,77.83,77.32,77.83,27146.0,76.8033,77.3099,76.8033,77.3099,27146.0
2025-03-11 13:45:00,77.85,78.0,77.83,77.86,12880.0,77.3298,77.4788,77.3099,77.3397,12880.0
2025-03-11 13:50:00,77.89,77.95,77.78,77.8,13790.0,77.3695,77.4291,77.2602,77.2801,13790.0
2025-03-11 13:55:00,77.86,77.87,77.72,77.77,14830.0,77.3397,77.3496,77.2006,77.2503,14830.0
2025-03-11 14:00:00,77.78,77.99,77.73,77.86,13114.0,77.2602,77.4688,77.2106,77.3397,13114.0
2025-03-11 14:05:00,77.89,77.9,77.69,77.77,13827.0,77.3695,77.3794,77.1708,77.2503,13827.0
2025-03-11 14:10:00,77.74,77.81,77.67,77.8,9753.0,77.2205,77.29,77.151,77.2801,9753.0
2025-03-11 14:15:00,77.75,77.8,77.71,77.79,10067.0,77.2304,77.2801,77.1907,77.2702,10067.0
2025-03-11 14:20:00,77.81,78.25,77.81,78.25,40134.0,77.29,77.7271,77.29,77.7271,40134.0
2025-03-11 14:25:00,78.23,78.84,78.22,78.4,118083.0,77.7072,78.3131,77.6973,77.8761,118083.0
2025-03-11 14:30:00,78.32,78.38,78.18,78.28,17228.0,77.7966,77.8562,77.6576,77.7569,17228.0
2025-03-11 14:35:00,78.27,78.65,78.24,78.65,61807.0,77.747,78.1244,77.7172,78.1244,61807.0
2025-03-11 14:40:00,78.65,79.04,78.65,78.84,55101.0,78.1244,78.5118,78.1244,78.3131,55101.0
2025-03-11 14:45:00,78.85,78.85,78.64,78.69,23803.0,78.3231,78.3231,78.1145,78.1642,23803.0
2025-03-11 14:50:00,78.69,79.0,78.64,78.98,28174.0,78.1642,78.4721,78.1145,78.4522,28174.0
2025-03-11 14:55:00,78.94,79.14,78.85,78.86,17556.0,78.4125,78.6111,78.3231,78.333,17556.0
2025-03-11 15:00:00,78.84,78.84,78.5,78.59,11637.0,78.3131,78.3131,77.9754,78.0648,11637.0
2025-03-11 15:05:00,78.59,78.84,78.59,78.78,26170.0,78.0648,78.3131,78.0648,78.2536,26170.0
2025-03-11 15:10:00,78.78,78.89,78.67,78.86,14607.0,78.2536,78.3628,78.1443,78.333,14607.0
2025-03-11 15:15:00,78.86,78.86,78.75,78.78,21919.0,78.333,78.333,78.2238,78.2536,21919.0
2025-03-11 15:20:00,78.78,78.88,78.67,78.72,32863.0,78.2536,78.3529,78.1443,78.194,32863.0
2025-03-11 15:25:00,78.69,78.87,78.67,78.76,25695.0,78.1642,78.3429,78.1443,78.2337,25695.0
2025-03-11 15:30:00,78.73,78.91,78.61,78.76,27085.0,78.2039,78.3827,78.0847,78.2337,27085.0
2025-03-11 15:35:00,78.79,78.98,78.7,78.85,59231.0,78.2635,78.4522,78.1741,78.3231,59231.0
2025-03-11 15:40:00,78.85,78.98,78.71,78.97,23874.0,78.3231,78.4522,78.184,78.4423,23874.0
2025-03-11 15:45:00,78.99,79.03,78.67,78.87,37743.0,78.4621,78.5019,78.1443,78.3429,37743.0
2025-03-11 15:50:00,78.83,78.86,78.52,78.62,55384.0,78.3032,78.333,77.9953,78.0946,55384.0
2025-03-11 15:55:00,78.62,78.81,78.58,78.69,211327.0,78.0946,78.2834,78.0549,78.1642,211327.0
2025-03-12 09:30:00,79.28,79.35,77.38,78.41,19482.0,78.7502,78.8197,76.8629,77.886,19482.0
2025-03-12 09:35:00,78.52,78.57,77.35,77.84,104916.0,77.9953,78.045,76.8331,77.3198,104916.0
2025-03-12 09:40:00,77.87,78.43,77.77,77.91,35804.0,77.3496,77.9059,77.2503,77.3894,35804.0
2025-03-12 09:45:00,77.98,78.09,77.61,77.69,25054.0,77.4589,77.5682,77.0914,77.1708,25054.0
2025-03-12 09:50:00,77.74,78.21,77.55,77.74,33458.0,77.2205,77.6874,77.0318,77.2205,33458.0
2025-03-12 09:55:00,77.55,77.7,77.25,77.39,22752.0,77.0318,77.1808,76.7338,76.8728,22752.0
2025-03-12 10:00:00,77.33,77.53,77.07,77.34,36298.0,76.8132,77.0119,76.555,76.8232,36298.0
2025-03-12 10:05:00,77.41,77.51,77.02,77.19,41394.0,76.8927,76.992,76.5053,76.6742,41394.0
2025-03-12 10:10:00,77.2,77.61,77.0,77.39,34091.0,76.6841,77.0914,76.4854,76.8728,34091.0
2025-03-12 10:15:00,77.36,77.53,77.06,77.26,24808.0,76.843,77.0119,76.545,76.7437,24808.0
2025-03-12 10:20:00,77.22,77.28,77.0,77.09,20857.0,76.704,76.7636,76.4854,76.5748,20857.0
2025-03-12 10:25:00,77.09,77.35,77.09,77.2,13755.0,76.5748,76.8331,76.5748,76.6841,13755.0
2025-03-12 10:30:00,77.2,77.25,76.88,76.91,16331.0,76.6841,76.7338,76.3662,76.396,16331.0
2025-03-12 10:35:00,76.95,77.22,76.94,77.16,15424.0,76.4358,76.704,76.4258,76.6444,15424.0
2025-03-12 10:40:00,77.14,77.14,76.9,76.94,18692.0,76.6245,76.6245,76.3861,76.4258,18692.0
2025-03-12 10:45:00,76.94,77.05,76.79,76.84,19058.0,76.4258,76.5351,76.2768,76.3265,19058.0
2025-03-12 10:50:00,76.83,76.94,76.64,76.73,25540.0,76.3166,76.4258,76.1279,76.2172,25540.0
2025-03-12 10:55:00,76.76,76.77,76.33,76.39,19534.0,76.247,76.257,75.8199,75.8795,19534.0
2025-03-12 11:00:00,76.37,76.63,76.35,76.59,23281.0,75.8597,76.1179,75.8398,76.0782,23281.0
2025-03-12 11:05:00,76.66,76.66,76.4,76.5,24724.0,76.1477,76.1477,75.8895,75.9888,24724.0
2025-03-12 11:10:00,76.5,76.53,76.24,76.24,87563.0,75.9888,76.0186,75.7305,75.7305,87563.0
2025-03-12 11:15:00,76.24,76.34,75.94,75.95,43042.0,75.7305,75.8299,75.4325,75.4425,43042.0
2025-03-12 11:20:00,75.93,76.01,75.84,75.95,39745.0,75.4226,75.5021,75.3332,75.4425,39745.0
2025-03-12 11:25:00,75.96,76.18,75.94,76.09,40041.0,75.4524,75.6709,75.4325,75.5815,40041.0
2025-03-12 11:30:00,76.09,76.15,75.81,76.03,34292.0,75.5815,75.6411,75.3034,75.5219,34292.0
2025-03-12 11:35:00,76.02,76.06,75.85,76.0,21777.0,75.512,75.5517,75.3431,75.4921,21777.0
2025-03-12 11:40:00,75.99,76.04,75.72,75.86,35309.0,75.4822,75.5319,75.214,75.3531,35309.0
2025-03-12 11:45:00,75.82,76.09,75.74,75.99,29707.0,75.3133,75.5815,75.2339,75.4822,29707.0
2025-03-12 11:50:00,76.04,76.25,75.98,76.2,30909.0,75.5319,75.7405,75.4723,75.6908,30909.0
2025-03-12 11:55:00,76.2,76.25,75.98,76.21,61278.0,75.6908,75.7405,75.4723,75.7007,61278.0
2025-03-12 12:00:00,76.22,76.36,76.12,76.23,17310.0,75.7107,75.8497,75.6113,75.7206,17310.0
2025-03-12 12:05:00,76.23,76.35,76.2,76.33,15394.0,75.7206,75.8398,75.6908,75.8199,15394.0
2025-03-12 12:10:00,76.33,76.36,76.14,76.36,13017.0,75.8199,75.8497,75.6312,75.8497,13017.0
2025-03-12 12:15:00,76.37,76.5,76.36,76.41,22751.0,75.8597,75.9888,75.8497,75.8994,22751.0
2025-03-12 12:20:00,76.46,76.6,76.4,76.57,18492.0,75.9491,76.0881,75.8895,76.0583,18492.0
2025-03-12 12:25:00,76.59,76.59,76.4,76.54,20534.0,76.0782,76.0782,75.8895,76.0285,20534.0
2025-03-12 12:30:00,76.54,76.61,76.51,76.55,14123.0,76.0285,76.0981,75.9987,76.0385,14123.0
2025-03-12 12:35:00,76.53,76.58,76.28,76.36,25559.0,76.0186,76.0683,75.7703,75.8497,25559.0
2025-03-12 12:40:00,76.36,76.42,76.29,76.33,17427.0,75.8497,75.9093,75.7802,75.8199,17427.0
2025-03-12 12:45:00,76.33,76.51,76.33,76.39,34233.0,75.8199,75.9987,75.8199,75.8795,34233.0
2025-03-12 12:50:00,76.42,76.44,76.2,76.3,16772.0,75.9093,75.9292,75.6908,75.7901,16772.0
2025-03-12 12:55:00,76.27,76.32,75.92,75.97,35894.0,75.7603,75.81,75.4127,75.4623,35894.0
2025-03-12 13:00:00,75.95,76.01,75.8,75.8,15269.0,75.4425,75.5021,75.2935,75.2935,15269.0
2025-03-12 13:05:00,75.74,75.97,75.7,75.88,14963.0,75.2339,75.4623,75.1941,75.3729,14963.0
2025-03-12 13:10:00,75.9,75.9,75.76,75.8,21221.0,75.3928,75.3928,75.2537,75.2935,21221.0
2025-03-12 13:15:00,75.81,75.87,75.7,75.85,25975.0,75.3034,75.363,75.1941,75.3431,25975.0
2025-03-12 13:20:00,75.9,76.02,75.85,75.98,14444.0,75.3928,75.512,75.3431,75.4723,14444.0
2025-03-12 13:25:00,75.96,76.09,75.95,76.06,20554.0,75.4524,75.5815,75.4425,75.5517,20554.0
2025-03-12 13:30:00,76.06,76.21,76.05,76.05,19024.0,75.5517,75.7007,75.5418,75.5418,19024.0
2025-03-12 13:35:00,76.05,76.26,76.05,76.2,19390.0,75.5418,75.7504,75.5418,75.6908,19390.0
2025-03-12 13:40:00,76.23,76.27,76.08,76.11,26778.0,75.7206,75.7603,75.5716,75.6014,26778.0
2025-03-12 13:45:00,76.1,76.19,76.02,76.08,13447.0,75.5915,75.6809,75.512,75.5716,13447.0
2025-03-12 13:50:00,76.08,76.13,75.91,75.95,16556.0,75.5716,75.6213,75.4027,75.4425,16556.0
2025-03-12 13:55:00,75.95,75.96,75.68,75.72,26217.0,75.4425,75.4524,75.1743,75.214,26217.0
2025-03-12 14:00:00,75.68,75.88,75.68,75.76,30844.0,75.1743,75.3729,75.1743,75.2537,30844.0
2025-03-12 14:05:00,75.77,75.85,75.74,75.81,28783.0,75.2637,75.3431,75.2339,75.3034,28783.0
2025-03-12 14:10:00,75.81,75.93,75.68,75.69,57454.0,75.3034,75.4226,75.1743,75.1842,57454.0
2025-03-12 14:15:00,75.68,75.74,75.44,75.48,24689.0,75.1743,75.2339,74.9359,74.9756,24689.0
2025-03-12 14:20:00,75.45,75.53,75.23,75.25,22475.0,74.9458,75.0253,74.7273,74.7471,22475.0
2025-03-12 14:25:00,75.24,75.39,75.21,75.26,51835.0,74.7372,74.8862,74.7074,74.7571,51835.0
2025-03-12 14:30:00,75.26,75.4,75.13,75.27,58716.0,74.7571,74.8961,74.6279,74.767,58716.0
2025-03-12 14:35:00,75.25,75.38,75.21,75.21,18963.0,74.7471,74.8763,74.7074,74.7074,18963.0
2025-03-12 14:40:00,75.26,75.47,75.17,75.42,26979.0,74.7571,74.9657,74.6677,74.916,26979.0
2025-03-12 14:45:00,75.38,75.47,75.3,75.3,32112.0,74.8763,74.9657,74.7968,74.7968,32112.0
2025-03-12 14:50:00,75.29,75.63,75.28,75.56,27271.0,74.7869,75.1246,74.7769,75.0551,27271.0
2025-03-12 14:55:00,75.56,75.66,75.39,75.62,25442.0,75.0551,75.1544,74.8862,75.1147,25442.0
2025-03-12 15:00:00,75.65,75.66,75.35,75.63,35285.0,75.1445,75.1544,74.8465,75.1246,35285.0
2025-03-12 15:05:00,75.63,75.64,75.35,75.36,21475.0,75.1246,75.1345,74.8465,74.8564,21475.0
2025-03-12 15:10:00,75.35,75.4,75.26,75.27,33944.0,74.8465,74.8961,74.7571,74.767,33944.0
2025-03-12 15:15:00,75.28,75.51,75.25,75.48,38018.0,74.7769,75.0054,74.7471,74.9756,38018.0
2025-03-12 15:20:00,75.47,75.47,75.21,75.27,17132.0,74.9657,74.9657,74.7074,74.767,17132.0
2025-03-12 15:25:00,75.27,75.31,75.07,75.07,27019.0,74.767,74.8067,74.5683,74.5683,27019.0
2025-03-12 15:30:00,75.11,75.11,74.87,74.93,72996.0,74.6081,74.6081,74.3697,74.4293,72996.0
2025-03-12 15:35:00,74.9,75.24,74.88,75.22,56317.0,74.3995,74.7372,74.3796,74.7173,56317.0
2025-03-12 15:40:00,75.22,75.36,75.08,75.11,91416.0,74.7173,74.8564,74.5783,74.6081,91416.0
2025-03-12 15:45:00,75.11,75.32,74.92,75.3,101004.0,74.6081,74.8167,74.4193,74.7968,101004.0
2025-03-12 15:50:00,75.33,75.4,74.91,74.94,129961.0,74.8266,74.8961,74.4094,74.4392,129961.0
2025-03-12 15:55:00,74.94,75.03,74.67,74.83,464748.0,74.4392,74.5286,74.171,74.3299,464748.0
2025-03-13 09:30:00,78.62,79.37,76.44,77.31,394164.0,78.0946,78.8396,75.9292,76.7934,394164.0
2025-03-13 09:35:00,77.39,77.91,76.74,77.5,167538.0,76.8728,77.3894,76.2272,76.9821,167538.0
2025-03-13 09:40:00,77.67,77.97,76.78,77.73,125527.0,77.151,77.449,76.2669,77.2106,125527.0
2025-03-13 09:45:00,77.61,78.35,77.1,78.32,171909.0,77.0914,77.8264,76.5848,77.7966,171909.0
2025-03-13 09:50:00,78.42,79.45,78.07,79.39,218000.0,77.896,78.9191,77.5483,78.8595,218000.0
2025-03-13 09:55:00,79.39,79.55,78.62,79.22,131766.0,78.8595,79.0184,78.0946,78.6906,131766.0
2025-03-13 10:00:00,79.3,80.1,79.15,79.59,195366.0,78.7701,79.5647,78.6211,79.0581,195366.0
2025-03-13 10:05:00,79.55,80.85,79.55,80.19,120109.0,79.0184,80.3097,79.0184,79.6541,120109.0
2025-03-13 10:10:00,80.18,81.06,80.07,80.96,94592.0,79.6442,80.5183,79.5349,80.419,94592.0
2025-03-13 10:15:00,80.99,81.1,80.71,81.07,53941.0,80.4488,80.558,80.1707,80.5282,53941.0
2025-03-13 10:20:00,81.07,81.14,79.89,80.15,105882.0,80.5282,80.5978,79.3561,79.6144,105882.0
2025-03-13 10:25:00,80.18,80.68,79.97,80.43,75332.0,79.6442,80.1409,79.4356,79.8925,75332.0
2025-03-13 10:30:00,80.44,80.61,79.81,79.92,99200.0,79.9025,80.0713,79.2767,79.3859,99200.0
2025-03-13 10:35:00,79.92,79.93,78.89,79.09,122831.0,79.3859,79.3959,78.3628,78.5615,122831.0
2025-03-13 10:40:00,79.15,79.59,79.0,79.2,35026.0,78.6211,79.0581,78.4721,78.6707,35026.0
2025-03-13 10:45:00,79.22,79.39,78.78,79.08,37400.0,78.6906,78.8595,78.2536,78.5515,37400.0
2025-03-13 10:50:00,79.1,79.1,78.63,78.8,51567.0,78.5714,78.5714,78.1046,78.2734,51567.0
2025-03-13 10:55:00,78.9,79.0,78.46,78.68,42251.0,78.3727,78.4721,77.9357,78.1542,42251.0
2025-03-13 11:00:00,78.76,79.13,78.66,78.84,29193.0,78.2337,78.6012,78.1344,78.3131,29193.0
2025-03-13 11:05:00,78.84,78.95,78.5,78.54,19288.0,78.3131,78.4224,77.9754,78.0152,19288.0
2025-03-13 11:10:00,78.5,78.76,78.38,78.72,54429.0,77.9754,78.2337,77.8562,78.194,54429.0
2025-03-13 11:15:00,78.75,79.14,78.61,79.09,85323.0,78.2238,78.6111,78.0847,78.5615,85323.0
2025-03-13 11:20:00,79.04,79.13,78.65,78.74,36492.0,78.5118,78.6012,78.1244,78.2138,36492.0
2025-03-13 11:25:00,78.76,78.85,78.53,78.76,40562.0,78.2337,78.3231,78.0052,78.2337,40562.0
2025-03-13 11:30:00,78.77,78.81,78.56,78.59,35452.0,78.2436,78.2834,78.035,78.0648,35452.0
2025-03-13 11:35:00,78.59,78.8,78.48,78.79,32621.0,78.0648,78.2734,77.9556,78.2635,32621.0
2025-03-13 11:40:00,78.77,79.0,78.5,78.88,29448.0,78.2436,78.4721,77.9754,78.3529,29448.0
2025-03-13 11:45:00,78.88,78.88,78.65,78.7,37399.0,78.3529,78.3529,78.1244,78.1741,37399.0
2025-03-13 11:50:00,78.71,78.8,78.52,78.57,58952.0,78.184,78.2734,77.9953,78.045,58952.0
2025-03-13 11:55:00,78.58,78.68,78.03,78.43,105891.0,78.0549,78.1542,77.5086,77.9059,105891.0
2025-03-13 12:00:00,78.55,78.62,78.21,78.51,34844.0,78.0251,78.0946,77.6874,77.9854,34844.0
2025-03-13 12:05:00,78.48,78.56,78.2,78.54,16835.0,77.9556,78.035,77.6774,78.0152,16835.0
2025-03-13 12:10:00,78.54,78.59,78.44,78.49,29268.0,78.0152,78.0648,77.9158,77.9655,29268.0
2025-03-13 12:15:00,78.47,79.18,78.47,79.1,66316.0,77.9456,78.6509,77.9456,78.5714,66316.0
2025-03-13 12:20:00,79.17,79.26,78.82,78.9,48110.0,78.6409,78.7303,78.2933,78.3727,48110.0
2025-03-13 12:25:00,78.94,78.94,78.62,78.62,20320.0,78.4125,78.4125,78.0946,78.0946,20320.0
2025-03-13 12:30:00,78.64,78.78,78.5,78.65,52200.0,78.1145,78.2536,77.9754,78.1244,52200.0
2025-03-13 12:35:00,78.62,78.78,78.39,78.78,25622.0,78.0946,78.2536,77.8662,78.2536,25622.0
2025-03-13 12:40:00,78.73,79.07,78.61,78.61,45742.0,78.2039,78.5416,78.0847,78.0847,45742.0
2025-03-13 12:45:00,78.66,78.7,78.3,78.41,27441.0,78.1344,78.1741,77.7768,77.886,27441.0
2025-03-13 12:50:00,78.42,78.42,78.19,78.32,28696.0,77.896,77.896,77.6675,77.7966,28696.0
2025-03-13 12:55:00,78.32,78.49,78.27,78.3,19029.0,77.7966,77.9655,77.747,77.7768,19029.0
2025-03-13 13:00:00,78.29,78.42,78.03,78.04,39286.0,77.7668,77.896,77.5086,77.5185,39286.0
2025-03-13 13:05:00,78.07,78.07,77.62,77.73,69578.0,77.5483,77.5483,77.1013,77.2106,69578.0
2025-03-13 13:10:00,77.71,77.74,77.58,77.64,23271.0,77.1907,77.2205,77.0616,77.1212,23271.0
2025-03-13 13:15:00,77.67,77.82,77.52,77.63,28558.0,77.151,77.3,77.002,77.1112,28558.0
2025-03-13 13:20:00,77.59,77.78,77.4,77.56,21701.0,77.0715,77.2602,76.8828,77.0417,21701.0
2025-03-13 13:25:00,77.52,78.3,77.52,78.14,68048.0,77.002,77.7768,77.002,77.6178,68048.0
2025-03-13 13:30:00,78.14,78.14,77.74,77.74,29279.0,77.6178,77.6178,77.2205,77.2205,29279.0
2025-03-13 13:35:00,77.82,77.84,77.63,77.73,17050.0,77.3,77.3198,77.1112,77.2106,17050.0
2025-03-13 13:40:00,77.73,77.84,77.54,77.55,40805.0,77.2106,77.3198,77.0218,77.0318,40805.0
2025-03-13 13:45:00,77.56,77.72,77.51,77.62,47792.0,77.0417,77.2006,76.992,77.1013,47792.0
2025-03-13 13:50:00,77.63,77.68,77.56,77.59,33922.0,77.1112,77.1609,77.0417,77.0715,33922.0
2025-03-13 13:55:00,77.59,77.6,77.26,77.34,29192.0,77.0715,77.0814,76.7437,76.8232,29192.0
2025-03-13 14:00:00,77.32,78.03,77.31,77.9,42893.0,76.8033,77.5086,76.7934,77.3794,42893.0
2025-03-13 14:05:00,77.88,78.01,77.8,77.94,16799.0,77.3596,77.4887,77.2801,77.4192,16799.0
2025-03-13 14:10:00,77.88,77.98,77.73,77.9,23235.0,77.3596,77.4589,77.2106,77.3794,23235.0
2025-03-13 14:15:00,77.87,77.9,77.51,77.55,27672.0,77.3496,77.3794,76.992,77.0318,27672.0
2025-03-13 14:20:00,77.5,77.77,77.45,77.72,35541.0,76.9821,77.2503,76.9324,77.2006,35541.0
2025-03-13 14:25:00,77.75,77.98,77.7,77.98,28982.0,77.2304,77.4589,77.1808,77.4589,28982.0
2025-03-13 14:30:00,77.92,78.03,77.74,77.84,51767.0,77.3993,77.5086,77.2205,77.3198,51767.0
2025-03-13 14:35:00,77.84,78.0,77.79,77.87,24572.0,77.3198,77.4788,77.2702,77.3496,24572.0
2025-03-13 14:40:00,77.89,78.01,77.79,77.79,34899.0,77.3695,77.4887,77.2702,77.2702,34899.0
2025-03-13 14:45:00,77.85,78.02,77.71,77.95,24800.0,77.3298,77.4986,77.1907,77.4291,24800.0
2025-03-13 14:50:00,78.0,78.05,77.81,78.0,27296.0,77.4788,77.5284,77.29,77.4788,27296.0
2025-03-13 14:55:00,78.01,78.06,77.9,77.97,66558.0,77.4887,77.5384,77.3794,77.449,66558.0
2025-03-13 15:00:00,78.0,78.09,77.84,77.93,46272.0,77.4788,77.5682,77.3198,77.4092,46272.0
2025-03-13 15:05:00,77.93,77.99,77.86,77.98,35824.0,77.4092,77.4688,77.3397,77.4589,35824.0
2025-03-13 15:10:00,77.96,78.22,77.84,78.12,80081.0,77.439,77.6973,77.3198,77.598,80081.0
2025-03-13 15:15:00,78.16,78.41,78.14,78.23,52489.0,77.6377,77.886,77.6178,77.7072,52489.0
2025-03-13 15:20:00,78.25,78.96,78.15,78.93,58272.0,77.7271,78.4323,77.6278,78.4025,58272.0
2025-03-13 15:25:00,78.93,79.02,78.8,78.9,55375.0,78.4025,78.4919,78.2734,78.3727,55375.0
2025-03-13 15:30:00,78.9,79.12,78.42,79.1,56654.0,78.3727,78.5913,77.896,78.5714,56654.0
2025-03-13 15:35:00,79.08,79.36,79.03,79.1,64092.0,78.5515,78.8297,78.5019,78.5714,64092.0
2025-03-13 15:40:00,79.1,79.48,79.1,79.45,77649.0,78.5714,78.9489,78.5714,78.9191,77649.0
2025-03-13 15:45:00,79.42,79.78,79.41,79.62,129614.0,78.8893,79.2469,78.8793,79.0879,129614.0
2025-03-13 15:50:00,79.61,79.9,79.41,79.9,185579.0,79.078,79.3661,78.8793,79.3661,185579.0
2025-03-13 15:55:00,79.89,80.1,79.69,79.96,405337.0,79.3561,79.5647,79.1575,79.4257,405337.0
2025-03-14 09:30:00,79.91,79.99,78.17,78.21,126330.0,79.376,79.4555,77.6476,77.6874,126330.0
2025-03-14 09:35:00,78.2,78.31,77.7,78.04,95528.0,77.6774,77.7867,77.1808,77.5185,95528.0
2025-03-14 09:40:00,78.04,78.12,77.52,77.98,46880.0,77.5185,77.598,77.002,77.4589,46880.0
2025-03-14 09:45:00,77.88,78.37,77.75,78.28,63665.0,77.3596,77.8463,77.2304,77.7569,63665.0
2025-03-14 09:50:00,78.22,79.13,78.0,79.02,63045.0,77.6973,78.6012,77.4788,78.4919,63045.0
2025-03-14 09:55:00,79.02,79.09,78.69,78.8,21756.0,78.4919,78.5615,78.1642,78.2734,21756.0
2025-03-14 10:00:00,78.73,78.8,78.17,78.41,37331.0,78.2039,78.2734,77.6476,77.886,37331.0
2025-03-14 10:05:00,78.54,79.11,78.45,78.68,28606.0,78.0152,78.5813,77.9258,78.1542,28606.0
2025-03-14 10:10:00,78.61,78.72,78.33,78.55,32590.0,78.0847,78.194,77.8066,78.0251,32590.0
2025-03-14 10:15:00,78.48,78.49,77.97,78.01,30846.0,77.9556,77.9655,77.449,77.4887,30846.0
2025-03-14 10:20:00,77.98,78.6,77.9,78.51,32529.0,77.4589,78.0748,77.3794,77.9854,32529.0
2025-03-14 10:25:00,78.54,78.67,78.27,78.6,19551.0,78.0152,78.1443,77.747,78.0748,19551.0
2025-03-14 10:30:00,78.62,78.88,78.19,78.33,39268.0,78.0946,78.3529,77.6675,77.8066,39268.0
2025-03-14 10:35:00,78.35,78.47,77.97,78.17,33170.0,77.8264,77.9456,77.449,77.6476,33170.0
2025-03-14 10:40:00,78.12,78.5,78.08,78.36,29497.0,77.598,77.9754,77.5582,77.8364,29497.0
2025-03-14 10:45:00,78.37,78.44,78.08,78.19,21716.0,77.8463,77.9158,77.5582,77.6675,21716.0
2025-03-14 10:50:00,78.19,78.33,77.93,78.11,24813.0,77.6675,77.8066,77.4092,77.588,24813.0
2025-03-14 10:55:00,78.05,78.13,77.71,77.79,34070.0,77.5284,77.6079,77.1907,77.2702,34070.0
2025-03-14 11:00:00,77.8,78.4,77.73,78.1,82886.0,77.2801,77.8761,77.2106,77.5781,82886.0
2025-03-14 11:05:00,78.0,78.45,77.94,78.28,24107.0,77.4788,77.9258,77.4192,77.7569,24107.0
2025-03-14 11:10:00,78.29,78.71,78.25,78.71,49454.0,77.7668,78.184,77.7271,78.184,49454.0
2025-03-14 11:15:00,78.71,78.98,78.64,78.87,26146.0,78.184,78.4522,78.1145,78.3429,26146.0
2025-03-14 11:20:00,78.89,78.92,78.74,78.75,20613.0,78.3628,78.3926,78.2138,78.2238,20613.0
2025-03-14 11:25:00,78.76,78.8,78.53,78.57,23843.0,78.2337,78.2734,78.0052,78.045,23843.0
2025-03-14 11:30:00,78.56,78.71,78.51,78.59,21384.0,78.035,78.184,77.9854,78.0648,21384.0
2025-03-14 11:35:00,78.59,78.72,78.45,78.52,25714.0,78.0648,78.194,77.9258,77.9953,25714.0
2025-03-14 11:40:00,78.45,78.59,78.36,78.4,30126.0,77.9258,78.0648,77.8364,77.8761,30126.0
2025-03-14 11:45:00,78.38,78.47,78.2,78.45,42460.0,77.8562,77.9456,77.6774,77.9258,42460.0
2025-03-14 11:50:00,78.45,78.48,77.96,78.08,26554.0,77.9258,77.9556,77.439,77.5582,26554.0
2025-03-14 11:55:00,78.06,78.1,77.83,77.97,26699.0,77.5384,77.5781,77.3099,77.449,26699.0
2025-03-14 12:00:00,77.95,78.01,77.89,77.91,19961.0,77.4291,77.4887,77.3695,77.3894,19961.0
2025-03-14 12:05:00,77.9,78.25,77.89,78.21,25429.0,77.3794,77.7271,77.3695,77.6874,25429.0
2025-03-14 12:10:00,78.12,78.24,78.12,78.15,14881.0,77.598,77.7172,77.598,77.6278,14881.0
2025-03-14 12:15:00,78.13,78.38,78.1,78.16,24523.0,77.6079,77.8562,77.5781,77.6377,24523.0
2025-03-14 12:20:00,78.13,78.43,78.09,78.41,38104.0,77.6079,77.9059,77.5682,77.886,38104.0
2025-03-14 12:25:00,78.41,78.44,78.17,78.27,36110.0,77.886,77.9158,77.6476,77.747,36110.0
2025-03-14 12:30:00,78.23,78.31,78.02,78.26,25179.0,77.7072,77.7867,77.4986,77.737,25179.0
2025-03-14 12:35:00,78.26,78.55,78.24,78.51,34690.0,77.737,78.0251,77.7172,77.9854,34690.0
2025-03-14 12:40:00,78.48,78.66,78.46,78.54,27690.0,77.9556,78.1344,77.9357,78.0152,27690.0
2025-03-14 12:45:00,78.49,78.58,78.25,78.39,30277.0,77.9655,78.0549,77.7271,77.8662,30277.0
2025-03-14 12:50:00,78.4,78.46,78.34,78.4,15075.0,77.8761,77.9357,77.8165,77.8761,15075.0
2025-03-14 12:55:00,78.38,78.65,78.38,78.6,23660.0,77.8562,78.1244,77.8562,78.0748,23660.0
2025-03-14 13:00:00,78.62,79.0,78.61,78.95,52211.0,78.0946,78.4721,78.0847,78.4224,52211.0
2025-03-14 13:05:00,78.95,79.01,78.8,78.96,32784.0,78.4224,78.482,78.2734,78.4323,32784.0
2025-03-14 13:10:00,78.95,78.96,78.66,78.8,27999.0,78.4224,78.4323,78.1344,78.2734,27999.0
2025-03-14 13:15:00,78.79,78.98,78.78,78.9,33429.0,78.2635,78.4522,78.2536,78.3727,33429.0
2025-03-14 13:20:00,78.89,79.19,78.87,79.17,70945.0,78.3628,78.6608,78.3429,78.6409,70945.0
2025-03-14 13:25:00,79.17,79.28,79.01,79.05,59026.0,78.6409,78.7502,78.482,78.5217,59026.0
2025-03-14 13:30:00,79.05,79.22,79.05,79.22,33554.0,78.5217,78.6906,78.5217,78.6906,33554.0
2025-03-14 13:35:00,79.22,79.37,79.2,79.31,37260.0,78.6906,78.8396,78.6707,78.78,37260.0
2025-03-14 13:40:00,79.32,79.34,78.95,79.07,31930.0,78.7899,78.8098,78.4224,78.5416,31930.0
2025-03-14 13:45:00,79.07,79.48,79.05,79.45,18315.0,78.5416,78.9489,78.5217,78.9191,18315.0
2025-03-14 13:50:00,79.45,79.53,79.36,79.43,13585.0,78.9191,78.9985,78.8297,78.8992,13585.0
2025-03-14 13:55:00,79.43,79.43,79.11,79.14,20997.0,78.8992,78.8992,78.5813,78.6111,20997.0
2025-03-14 14:00:00,79.1,79.39,79.09,79.39,34236.0,78.5714,78.8595,78.5615,78.8595,34236.0
2025-03-14 14:05:00,79.36,79.48,79.26,79.29,19756.0,78.8297,78.9489,78.7303,78.7601,19756.0
2025-03-14 14:10:00,79.29,79.4,79.26,79.36,11312.0,78.7601,78.8694,78.7303,78.8297,11312.0
2025-03-14 14:15:00,79.33,79.43,79.29,79.38,12945.0,78.7999,78.8992,78.7601,78.8495,12945.0
2025-03-14 14:20:00,79.38,79.4,79.18,79.18,37219.0,78.8495,78.8694,78.6509,78.6509,37219.0
2025-03-14 14:25:00,79.16,79.26,79.09,79.19,16037.0,78.631,78.7303,78.5615,78.6608,16037.0
2025-03-14 14:30:00,79.19,79.28,79.11,79.19,19994.0,78.6608,78.7502,78.5813,78.6608,19994.0
2025-03-14 14:35:00,79.18,79.24,79.02,79.2,27650.0,78.6509,78.7105,78.4919,78.6707,27650.0
2025-03-14 14:40:00,79.2,79.21,79.04,79.1,20299.0,78.6707,78.6807,78.5118,78.5714,20299.0
2025-03-14 14:45:00,79.08,79.18,78.98,78.99,19239.0,78.5515,78.6509,78.4522,78.4621,19239.0
2025-03-14 14:50:00,79.01,79.07,78.91,78.95,14700.0,78.482,78.5416,78.3827,78.4224,14700.0
2025-03-14 14:55:00,78.98,79.05,78.94,78.98,18467.0,78.4522,78.5217,78.4125,78.4522,18467.0
2025-03-14 15:00:00,79.01,79.08,78.92,79.03,22397.0,78.482,78.5515,78.3926,78.5019,22397.0
2025-03-14 15:05:00,79.02,79.2,79.02,79.15,25094.0,78.4919,78.6707,78.4919,78.6211,25094.0
2025-03-14 15:10:00,79.16,79.24,79.1,79.21,18720.0,78.631,78.7105,78.5714,78.6807,18720.0
2025-03-14 15:15:00,79.21,79.21,79.04,79.11,16206.0,78.6807,78.6807,78.5118,78.5813,16206.0
2025-03-14 15:20:00,79.11,79.16,79.0,79.13,25595.0,78.5813,78.631,78.4721,78.6012,25595.0
2025-03-14 15:25:00,79.13,79.17,78.94,78.96,31426.0,78.6012,78.6409,78.4125,78.4323,31426.0
2025-03-14 15:30:00,78.96,79.18,78.88,79.0,43083.0,78.4323,78.6509,78.3529,78.4721,43083.0
2025-03-14 15:35:00,79.01,79.1,78.94,79.09,54908.0,78.482,78.5714,78.4125,78.5615,54908.0
2025-03-14 15:40:00,79.06,79.37,78.95,79.28,61867.0,78.5317,78.8396,78.4224,78.7502,61867.0
2025-03-14 15:45:00,79.28,79.43,79.24,79.33,53446.0,78.7502,78.8992,78.7105,78.7999,53446.0
2025-03-14 15:50:00,79.32,79.35,78.87,79.17,138669.0,78.7899,78.8197,78.3429,78.6409,138669.0
2025-03-14 15:55:00,79.19,79.21,79.0,79.03,309850.0,78.6608,78.6807,78.4721,78.5019,309850.0
2025-03-17 09:30:00,79.9,79.94,79.19,79.52,74439.0,79.3661,79.4058,78.6608,78.9886,74439.0
2025-03-17 09:35:00,79.65,80.05,79.14,79.34,20003.0,79.1177,79.5151,78.6111,78.8098,20003.0
2025-03-17 09:40:00,79.3,79.34,78.52,79.09,30616.0,78.7701,78.8098,77.9953,78.5615,30616.0
2025-03-17 09:45:00,79.09,79.19,78.56,78.66,7675.0,78.5615,78.6608,78.035,78.1344,7675.0
2025-03-17 09:50:00,78.66,78.79,78.5,78.75,12744.0,78.1344,78.2635,77.9754,78.2238,12744.0
2025-03-17 09:55:00,78.66,78.67,78.46,78.59,5538.0,78.1344,78.1443,77.9357,78.0648,5538.0
2025-03-17 10:00:00,78.49,78.55,78.1,78.41,22156.0,77.9655,78.0251,77.5781,77.886,22156.0
2025-03-17 10:05:00,78.34,79.06,78.33,78.94,23247.0,77.8165,78.5317,77.8066,78.4125,23247.0
2025-03-17 10:10:00,78.87,78.94,78.8,78.83,6448.0,78.3429,78.4125,78.2734,78.3032,6448.0
2025-03-17 10:15:00,78.87,79.09,78.6,78.74,28308.0,78.3429,78.5615,78.0748,78.2138,28308.0
2025-03-17 10:20:00,78.79,79.22,78.67,79.14,13546.0,78.2635,78.6906,78.1443,78.6111,13546.0
2025-03-17 10:25:00,79.1,79.53,79.06,79.47,16800.0,78.5714,78.9985,78.5317,78.9389,16800.0
2025-03-17 10:30:00,79.47,79.84,79.39,79.61,23140.0,78.9389,79.3065,78.8595,79.078,23140.0
2025-03-17 10:35:00,79.67,80.15,79.61,80.06,14021.0,79.1376,79.6144,79.078,79.525,14021.0
2025-03-17 10:40:00,80.03,80.33,80.03,80.33,33599.0,79.4952,79.7932,79.4952,79.7932,33599.0
2025-03-17 10:45:00,80.28,80.34,80.16,80.22,16803.0,79.7435,79.8031,79.6243,79.6839,16803.0
2025-03-17 10:50:00,80.25,80.25,79.78,79.84,10710.0,79.7137,79.7137,79.2469,79.3065,10710.0
2025-03-17 10:55:00,79.85,79.85,79.64,79.83,14740.0,79.3164,79.3164,79.1078,79.2965,14740.0
2025-03-17 11:00:00,79.83,79.89,79.7,79.71,8321.0,79.2965,79.3561,79.1674,79.1773,8321.0
2025-03-17 11:05:00,79.75,79.75,79.62,79.7,8246.0,79.2171,79.2171,79.0879,79.1674,8246.0
2025-03-17 11:10:00,79.66,79.69,79.45,79.48,12676.0,79.1277,79.1575,78.9191,78.9489,12676.0
2025-03-17 11:15:00,79.48,79.52,79.39,79.41,8831.0,78.9489,78.9886,78.8595,78.8793,8831.0
2025-03-17 11:20:00,79.35,79.42,79.26,79.36,7952.0,78.8197,78.8893,78.7303,78.8297,7952.0
2025-03-17 11:25:00,79.35,79.42,79.3,79.3,10629.0,78.8197,78.8893,78.7701,78.7701,10629.0
2025-03-17 11:30:00,79.29,79.29,79.16,79.17,6882.0,78.7601,78.7601,78.631,78.6409,6882.0
2025-03-17 11:35:00,79.21,79.23,78.93,78.95,11263.0,78.6807,78.7005,78.4025,78.4224,11263.0
2025-03-17 11:40:00,78.95,79.07,78.93,78.96,18432.0,78.4224,78.5416,78.4025,78.4323,18432.0
2025-03-17 11:45:00,78.99,79.1,78.96,78.97,39317.0,78.4621,78.5714,78.4323,78.4423,39317.0
2025-03-17 11:50:00,79.04,79.06,78.93,79.03,15913.0,78.5118,78.5317,78.4025,78.5019,15913.0
2025-03-17 11:55:00,79.0,79.0,78.81,78.82,13554.0,78.4721,78.4721,78.2834,78.2933,13554.0
2025-03-17 12:00:00,78.82,78.97,78.78,78.92,13780.0,78.2933,78.4423,78.2536,78.3926,13780.0
2025-03-17 12:05:00,78.93,79.02,78.91,79.01,7929.0,78.4025,78.4919,78.3827,78.482,7929.0
2025-03-17 12:10:00,79.01,79.18,79.0,79.08,10060.0,78.482,78.6509,78.4721,78.5515,10060.0
2025-03-17 12:15:00,79.05,79.05,78.94,78.98,6250.0,78.5217,78.5217,78.4125,78.4522,6250.0
2025-03-17 12:20:00,79.02,79.19,78.98,79.19,11118.0,78.4919,78.6608,78.4522,78.6608,11118.0
2025-03-17 12:25:00,79.17,79.3,79.15,79.24,10021.0,78.6409,78.7701,78.6211,78.7105,10021.0
2025-03-17 12:30:00,79.23,79.29,79.18,79.23,10077.0,78.7005,78.7601,78.6509,78.7005,10077.0
2025-03-17 12:35:00,79.23,79.36,79.23,79.29,19231.0,78.7005,78.8297,78.7005,78.7601,19231.0
2025-03-17 12:40:00,79.32,79.49,79.32,79.45,19924.0,78.7899,78.9588,78.7899,78.9191,19924.0
2025-03-17 12:45:00,79.36,79.46,79.36,79.43,7327.0,78.8297,78.929,78.8297,78.8992,7327.0
2025-03-17 12:50:00,79.42,79.62,79.38,79.59,10119.0,78.8893,79.0879,78.8495,79.0581,10119.0
2025-03-17 12:55:00,79.56,79.67,79.54,79.65,8217.0,79.0283,79.1376,79.0085,79.1177,8217.0
2025-03-17 13:00:00,79.67,79.67,79.51,79.55,12552.0,79.1376,79.1376,78.9787,79.0184,12552.0
2025-03-17 13:05:00,79.55,79.55,79.51,79.52,10534.0,79.0184,79.0184,78.9787,78.9886,10534.0
2025-03-17 13:10:00,79.53,79.83,79.53,79.81,11523.0,78.9985,79.2965,78.9985,79.2767,11523.0
2025-03-17 13:15:00,79.81,79.92,79.78,79.9,13094.0,79.2767,79.3859,79.2469,79.3661,13094.0
2025-03-17 13:20:00,79.89,79.96,79.74,79.77,10169.0,79.3561,79.4257,79.2071,79.2369,10169.0
2025-03-17 13:25:00,79.77,79.87,79.64,79.7,20045.0,79.2369,79.3363,79.1078,79.1674,20045.0
2025-03-17 13:30:00,79.73,79.92,79.73,79.88,13568.0,79.1972,79.3859,79.1972,79.3462,13568.0
2025-03-17 13:35:00,79.9,80.01,79.89,80.01,16030.0,79.3661,79.4753,79.3561,79.4753,16030.0
2025-03-17 13:40:00,80.01,80.37,79.98,80.36,33630.0,79.4753,79.8329,79.4455,79.823,33630.0
2025-03-17 13:45:00,80.35,80.74,80.35,80.73,55736.0,79.8131,80.2005,79.8131,80.1905,55736.0
2025-03-17 13:50:00,80.73,80.8,80.51,80.53,23266.0,80.1905,80.2601,79.972,79.9919,23266.0
2025-03-17 13:55:00,80.48,80.61,80.43,80.61,14789.0,79.9422,80.0713,79.8925,80.0713,14789.0
2025-03-17 14:00:00,80.58,80.72,80.45,80.49,14140.0,80.0415,80.1806,79.9124,79.9521,14140.0
2025-03-17 14:05:00,80.48,80.49,80.35,80.42,11072.0,79.9422,79.9521,79.8131,79.8826,11072.0
2025-03-17 14:10:00,80.42,80.65,80.37,80.59,17353.0,79.8826,80.1111,79.8329,80.0515,17353.0
2025-03-17 14:15:00,80.56,80.66,80.47,80.5,22778.0,80.0217,80.121,79.9323,79.9621,22778.0
2025-03-17 14:20:00,80.5,80.51,80.39,80.48,21829.0,79.9621,79.972,79.8528,79.9422,21829.0
2025-03-17 14:25:00,80.48,80.48,80.12,80.12,14773.0,79.9422,79.9422,79.5846,79.5846,14773.0
2025-03-17 14:30:00,80.13,80.23,80.07,80.14,28457.0,79.5945,79.6939,79.5349,79.6045,28457.0
2025-03-17 14:35:00,80.14,80.27,80.11,80.21,26721.0,79.6045,79.7336,79.5747,79.674,26721.0
2025-03-17 14:40:00,80.22,80.23,80.12,80.2,22884.0,79.6839,79.6939,79.5846,79.6641,22884.0
2025-03-17 14:45:00,80.2,80.35,80.16,80.31,13271.0,79.6641,79.8131,79.6243,79.7733,13271.0
2025-03-17 14:50:00,80.3,80.36,80.22,80.3,14922.0,79.7634,79.823,79.6839,79.7634,14922.0
2025-03-17 14:55:00,80.28,80.28,80.07,80.1,33898.0,79.7435,79.7435,79.5349,79.5647,33898.0
2025-03-17 15:00:00,80.05,80.1,79.99,80.08,23220.0,79.5151,79.5647,79.4555,79.5449,23220.0
2025-03-17 15:05:00,80.08,80.21,80.07,80.15,17286.0,79.5449,79.674,79.5349,79.6144,17286.0
2025-03-17 15:10:00,80.17,80.19,80.05,80.1,16918.0,79.6343,79.6541,79.5151,79.5647,16918.0
2025-03-17 15:15:00,80.09,80.28,80.06,80.28,27528.0,79.5548,79.7435,79.525,79.7435,27528.0
2025-03-17 15:20:00,80.28,80.32,80.2,80.3,24147.0,79.7435,79.7833,79.6641,79.7634,24147.0
2025-03-17 15:25:00,80.3,80.3,80.18,80.21,23468.0,79.7634,79.7634,79.6442,79.674,23468.0
2025-03-17 15:30:00,80.2,80.26,80.2,80.22,22911.0,79.6641,79.7237,79.6641,79.6839,22911.0
2025-03-17 15:35:00,80.22,80.31,80.18,80.28,39635.0,79.6839,79.7733,79.6442,79.7435,39635.0
2025-03-17 15:40:00,80.28,80.35,80.19,80.22,27352.0,79.7435,79.8131,79.6541,79.6839,27352.0
2025-03-17 15:45:00,80.2,80.22,80.06,80.15,37586.0,79.6641,79.6839,79.525,79.6144,37586.0
2025-03-17 15:50:00,80.14,80.33,80.02,80.33,90438.0,79.6045,79.7932,79.4853,79.7932,90438.0
2025-03-17 15:55:00,80.32,80.32,79.82,79.84,241962.0,79.7833,79.7833,79.2866,79.3065,241962.0
2025-03-18 09:30:00,79.83,79.88,79.09,79.67,42040.0,79.2965,79.3462,78.5615,79.1376,42040.0
2025-03-18 09:35:00,79.67,80.95,79.67,80.65,38827.0,79.1376,80.409,79.1376,80.1111,38827.0
2025-03-18 09:40:00,80.65,80.8,80.24,80.48,22452.0,80.1111,80.2601,79.7038,79.9422,22452.0
2025-03-18 09:45:00,80.48,80.6,79.97,79.97,32474.0,79.9422,80.0614,79.4356,79.4356,32474.0
2025-03-18 09:50:00,80.04,80.43,79.88,80.35,25179.0,79.5051,79.8925,79.3462,79.8131,25179.0
2025-03-18 09:55:00,80.4,81.0,80.37,80.7,34101.0,79.8627,80.4587,79.8329,80.1607,34101.0
2025-03-18 10:00:00,80.83,81.28,80.82,81.15,26760.0,80.2899,80.7368,80.2799,80.6077,26760.0
2025-03-18 10:05:00,81.05,81.23,80.98,81.23,11033.0,80.5084,80.6872,80.4388,80.6872,11033.0
2025-03-18 10:10:00,81.17,81.17,80.69,80.73,15548.0,80.6276,80.6276,80.1508,80.1905,15548.0
2025-03-18 10:15:00,80.75,80.87,80.6,80.72,47899.0,80.2104,80.3296,80.0614,80.1806,47899.0
2025-03-18 10:20:00,80.72,81.23,80.72,81.09,41180.0,80.1806,80.6872,80.1806,80.5481,41180.0
2025-03-18 10:25:00,81.08,81.08,80.86,80.92,11350.0,80.5382,80.5382,80.3197,80.3793,11350.0
2025-03-18 10:30:00,80.85,81.09,80.77,80.81,16241.0,80.3097,80.5481,80.2303,80.27,16241.0
2025-03-18 10:35:00,80.81,81.04,80.76,80.98,14854.0,80.27,80.4984,80.2203,80.4388,14854.0
2025-03-18 10:40:00,80.94,81.25,80.91,81.25,13507.0,80.3991,80.707,80.3693,80.707,13507.0
2025-03-18 10:45:00,81.25,81.3,81.15,81.26,13155.0,80.707,80.7567,80.6077,80.717,13155.0
2025-03-18 10:50:00,81.26,81.28,81.01,81.12,10846.0,80.717,80.7368,80.4686,80.5779,10846.0
2025-03-18 10:55:00,81.13,81.32,81.1,81.16,23104.0,80.5878,80.7766,80.558,80.6176,23104.0
2025-03-18 11:00:00,81.13,81.43,81.09,81.37,9900.0,80.5878,80.8858,80.5481,80.8262,9900.0
2025-03-18 11:05:00,81.42,81.43,81.19,81.26,11534.0,80.8759,80.8858,80.6474,80.717,11534.0
2025-03-18 11:10:00,81.32,81.43,81.25,81.34,14829.0,80.7766,80.8858,80.707,80.7964,14829.0
2025-03-18 11:15:00,81.34,81.38,81.13,81.23,15368.0,80.7964,80.8362,80.5878,80.6872,15368.0
2025-03-18 11:20:00,81.23,81.25,80.95,81.11,9742.0,80.6872,80.707,80.409,80.568,9742.0
2025-03-18 11:25:00,81.06,81.12,80.72,80.78,11436.0,80.5183,80.5779,80.1806,80.2402,11436.0
2025-03-18 11:30:00,80.73,80.91,80.73,80.91,7000.0,80.1905,80.3693,80.1905,80.3693,7000.0
2025-03-18 11:35:00,80.83,81.08,80.82,81.08,16954.0,80.2899,80.5382,80.2799,80.5382,16954.0
2025-03-18 11:40:00,81.08,81.18,81.07,81.1,8747.0,80.5382,80.6375,80.5282,80.558,8747.0
2025-03-18 11:45:00,81.12,81.17,81.05,81.06,7444.0,80.5779,80.6276,80.5084,80.5183,7444.0
2025-03-18 11:50:00,81.05,81.13,81.01,81.05,6888.0,80.5084,80.5878,80.4686,80.5084,6888.0
2025-03-18 11:55:00,81.09,81.16,80.92,80.92,10330.0,80.5481,80.6176,80.3793,80.3793,10330.0
2025-03-18 12:00:00,80.93,81.12,80.9,81.11,7546.0,80.3892,80.5779,80.3594,80.568,7546.0
2025-03-18 12:05:00,81.11,81.14,80.95,81.03,8174.0,80.568,80.5978,80.409,80.4885,8174.0
2025-03-18 12:10:00,81.05,81.13,81.03,81.04,10039.0,80.5084,80.5878,80.4885,80.4984,10039.0
2025-03-18 12:15:00,81.08,81.17,80.94,80.97,12921.0,80.5382,80.6276,80.3991,80.4289,12921.0
2025-03-18 12:20:00,80.97,81.05,80.95,80.98,8230.0,80.4289,80.5084,80.409,80.4388,8230.0
2025-03-18 12:25:00,81.05,81.08,80.94,81.02,7089.0,80.5084,80.5382,80.3991,80.4786,7089.0
2025-03-18 12:30:00,81.03,81.08,80.91,81.01,6286.0,80.4885,80.5382,80.3693,80.4686,6286.0
2025-03-18 12:35:00,80.97,81.04,80.87,81.04,12468.0,80.4289,80.4984,80.3296,80.4984,12468.0
2025-03-18 12:40:00,81.05,81.14,80.98,81.0,8797.0,80.5084,80.5978,80.4388,80.4587,8797.0
2025-03-18 12:45:00,81.0,81.09,80.91,80.91,9642.0,80.4587,80.5481,80.3693,80.3693,9642.0
2025-03-18 12:50:00,80.92,80.93,80.8,80.93,7387.0,80.3793,80.3892,80.2601,80.3892,7387.0
2025-03-18 12:55:00,80.91,80.91,80.71,80.76,12032.0,80.3693,80.3693,80.1707,80.2203,12032.0
2025-03-18 13:00:00,80.74,80.84,80.72,80.78,13905.0,80.2005,80.2998,80.1806,80.2402,13905.0
2025-03-18 13:05:00,80.76,80.79,80.55,80.69,28372.0,80.2203,80.2501,80.0117,80.1508,28372.0
2025-03-18 13:10:00,80.71,80.84,80.71,80.78,12796.0,80.1707,80.2998,80.1707,80.2402,12796.0
2025-03-18 13:15:00,80.82,81.01,80.76,80.91,22582.0,80.2799,80.4686,80.2203,80.3693,22582.0
2025-03-18 13:20:00,80.92,81.04,80.86,81.04,13212.0,80.3793,80.4984,80.3197,80.4984,13212.0
2025-03-18 13:25:00,81.05,81.23,80.99,81.23,9906.0,80.5084,80.6872,80.4488,80.6872,9906.0
2025-03-18 13:30:00,81.19,81.34,81.16,81.29,13159.0,80.6474,80.7964,80.6176,80.7468,13159.0
2025-03-18 13:35:00,81.35,81.39,81.28,81.28,14512.0,80.8064,80.8461,80.7368,80.7368,14512.0
2025-03-18 13:40:00,81.25,81.29,81.17,81.25,9867.0,80.707,80.7468,80.6276,80.707,9867.0
2025-03-18 13:45:00,81.25,81.35,81.23,81.3,11031.0,80.707,80.8064,80.6872,80.7567,11031.0
2025-03-18 13:50:00,81.31,81.4,81.31,81.37,10908.0,80.7666,80.856,80.7666,80.8262,10908.0
2025-03-18 13:55:00,81.38,81.45,81.3,81.3,11540.0,80.8362,80.9057,80.7567,80.7567,11540.0
2025-03-18 14:00:00,81.32,81.41,81.28,81.35,17298.0,80.7766,80.866,80.7368,80.8064,17298.0
2025-03-18 14:05:00,81.31,81.35,81.25,81.26,8625.0,80.7666,80.8064,80.707,80.717,8625.0
2025-03-18 14:10:00,81.27,81.31,81.23,81.31,7661.0,80.7269,80.7666,80.6872,80.7666,7661.0
2025-03-18 14:15:00,81.31,81.38,81.26,81.38,23484.0,80.7666,80.8362,80.717,80.8362,23484.0
2025-03-18 14:20:00,81.38,81.58,81.35,81.36,23266.0,80.8362,81.0348,80.8064,80.8163,23266.0
2025-03-18 14:25:00,81.38,81.42,81.28,81.3,15367.0,80.8362,80.8759,80.7368,80.7567,15367.0
2025-03-18 14:30:00,81.31,81.43,81.28,81.36,12299.0,80.7666,80.8858,80.7368,80.8163,12299.0
2025-03-18 14:35:00,81.32,81.5,81.32,81.5,16705.0,80.7766,80.9554,80.7766,80.9554,16705.0
2025-03-18 14:40:00,81.47,81.5,81.3,81.33,13622.0,80.9256,80.9554,80.7567,80.7865,13622.0
2025-03-18 14:45:00,81.3,81.34,81.2,81.23,17674.0,80.7567,80.7964,80.6574,80.6872,17674.0
2025-03-18 14:50:00,81.25,81.34,81.22,81.33,12893.0,80.707,80.7964,80.6772,80.7865,12893.0
2025-03-18 14:55:00,81.33,81.38,81.24,81.27,16529.0,80.7865,80.8362,80.6971,80.7269,16529.0
2025-03-18 15:00:00,81.23,81.28,81.2,81.24,13335.0,80.6872,80.7368,80.6574,80.6971,13335.0
2025-03-18 15:05:00,81.23,81.32,81.16,81.32,19188.0,80.6872,80.7766,80.6176,80.7766,19188.0
2025-03-18 15:10:00,81.34,81.46,81.27,81.31,30043.0,80.7964,80.9156,80.7269,80.7666,30043.0
2025-03-18 15:15:00,81.32,81.54,81.31,81.48,14025.0,80.7766,80.9951,80.7666,80.9355,14025.0
2025-03-18 15:20:00,81.45,81.59,81.36,81.56,17888.0,80.9057,81.0448,80.8163,81.015,17888.0
2025-03-18 15:25:00,81.57,81.61,81.48,81.53,25064.0,81.0249,81.0646,80.9355,80.9852,25064.0
2025-03-18 15:30:00,81.54,81.65,81.46,81.48,24352.0,80.9951,81.1044,80.9156,80.9355,24352.0
2025-03-18 15:35:00,81.47,81.48,81.36,81.45,30445.0,80.9256,80.9355,80.8163,80.9057,30445.0
2025-03-18 15:40:00,81.42,81.54,81.39,81.54,36559.0,80.8759,80.9951,80.8461,80.9951,36559.0
2025-03-18 15:45:00,81.53,81.74,81.51,81.71,48782.0,80.9852,81.1938,80.9653,81.164,48782.0
2025-03-18 15:50:00,81.67,81.72,81.43,81.56,78262.0,81.1242,81.1739,80.8858,81.015,78262.0
2025-03-18 15:55:00,81.55,81.55,81.37,81.45,210821.0,81.005,81.005,80.8262,80.9057,210821.0
2025-03-19 09:30:00,80.97,81.81,80.51,81.56,52170.0,80.4289,81.2633,79.972,81.015,52170.0
2025-03-19 09:35:00,81.37,81.78,81.13,81.46,15379.0,80.8262,81.2335,80.5878,80.9156,15379.0
2025-03-19 09:40:00,81.53,81.7,81.19,81.28,14489.0,80.9852,81.154,80.6474,80.7368,14489.0
2025-03-19 09:45:00,81.23,81.37,81.07,81.07,7795.0,80.6872,80.8262,80.5282,80.5282,7795.0
2025-03-19 09:50:00,81.07,81.38,80.9,80.9,8188.0,80.5282,80.8362,80.3594,80.3594,8188.0
2025-03-19 09:55:00,80.97,81.22,80.87,81.14,12791.0,80.4289,80.6772,80.3296,80.5978,12791.0
2025-03-19 10:00:00,81.14,81.21,80.94,80.95,17551.0,80.5978,80.6673,80.3991,80.409,17551.0
2025-03-19 10:05:00,80.95,81.46,80.95,81.37,42475.0,80.409,80.9156,80.409,80.8262,42475.0
2025-03-19 10:10:00,81.33,81.42,81.21,81.42,6933.0,80.7865,80.8759,80.6673,80.8759,6933.0
2025-03-19 10:15:00,81.5,81.86,81.5,81.71,11865.0,80.9554,81.313,80.9554,81.164,11865.0
2025-03-19 10:20:00,81.75,81.97,81.62,81.95,7521.0,81.2037,81.4222,81.0746,81.4024,7521.0
2025-03-19 10:25:00,81.96,82.1,81.95,82.01,37766.0,81.4123,81.5514,81.4024,81.462,37766.0
2025-03-19 10:30:00,82.01,82.04,81.76,81.76,26285.0,81.462,81.4918,81.2136,81.2136,26285.0
2025-03-19 10:35:00,81.77,81.77,81.36,81.36,9521.0,81.2236,81.2236,80.8163,80.8163,9521.0
2025-03-19 10:40:00,81.43,81.64,81.42,81.61,20721.0,80.8858,81.0944,80.8759,81.0646,20721.0
2025-03-19 10:45:00,81.6,81.76,81.56,81.73,15030.0,81.0547,81.2136,81.015,81.1838,15030.0
2025-03-19 10:50:00,81.73,81.86,81.66,81.82,14078.0,81.1838,81.313,81.1143,81.2732,14078.0
2025-03-19 10:55:00,81.78,81.92,81.7,81.92,13622.0,81.2335,81.3726,81.154,81.3726,13622.0
2025-03-19 11:00:00,81.92,81.99,81.77,81.79,15318.0,81.3726,81.4421,81.2236,81.2434,15318.0
2025-03-19 11:05:00,81.73,81.76,81.57,81.61,9359.0,81.1838,81.2136,81.0249,81.0646,9359.0
2025-03-19 11:10:00,81.62,81.64,81.5,81.62,8840.0,81.0746,81.0944,80.9554,81.0746,8840.0
2025-03-19 11:15:00,81.61,81.73,81.49,81.53,24623.0,81.0646,81.1838,80.9454,80.9852,24623.0
2025-03-19 11:20:00,81.57,81.64,81.47,81.51,8485.0,81.0249,81.0944,80.9256,80.9653,8485.0
2025-03-19 11:25:00,81.5,81.79,81.5,81.76,8785.0,80.9554,81.2434,80.9554,81.2136,8785.0
2025-03-19 11:30:00,81.76,81.78,81.68,81.71,14713.0,81.2136,81.2335,81.1342,81.164,14713.0
2025-03-19 11:35:00,81.71,81.9,81.71,81.85,6669.0,81.164,81.3527,81.164,81.303,6669.0
2025-03-19 11:40:00,81.84,81.84,81.75,81.81,9083.0,81.2931,81.2931,81.2037,81.2633,9083.0
2025-03-19 11:45:00,81.81,81.85,81.72,81.81,13463.0,81.2633,81.303,81.1739,81.2633,13463.0
2025-03-19 11:50:00,81.81,81.85,81.71,81.83,6625.0,81.2633,81.303,81.164,81.2832,6625.0
2025-03-19 11:55:00,81.83,81.83,81.65,81.75,15070.0,81.2832,81.2832,81.1044,81.2037,15070.0
2025-03-19 12:00:00,81.75,81.82,81.74,81.78,6010.0,81.2037,81.2732,81.1938,81.2335,6010.0
2025-03-19 12:05:00,81.78,81.85,81.77,81.83,11926.0,81.2335,81.303,81.2236,81.2832,11926.0
2025-03-19 12:10:00,81.83,82.0,81.83,81.96,18136.0,81.2832,81.452,81.2832,81.4123,18136.0
2025-03-19 12:15:00,81.95,82.09,81.92,82.07,16803.0,81.4024,81.5414,81.3726,81.5216,16803.0
2025-03-19 12:20:00,82.02,82.06,81.86,81.86,8220.0,81.4719,81.5116,81.313,81.313,8220.0
2025-03-19 12:25:00,81.86,81.94,81.79,81.94,9475.0,81.313,81.3924,81.2434,81.3924,9475.0
2025-03-19 12:30:00,81.92,82.03,81.86,81.92,11984.0,81.3726,81.4818,81.313,81.3726,11984.0
2025-03-19 12:35:00,81.91,81.92,81.77,81.87,14918.0,81.3626,81.3726,81.2236,81.3229,14918.0
2025-03-19 12:40:00,81.87,81.97,81.82,81.92,10519.0,81.3229,81.4222,81.2732,81.3726,10519.0
2025-03-19 12:45:00,81.88,81.91,81.81,81.84,6574.0,81.3328,81.3626,81.2633,81.2931,6574.0
2025-03-19 12:50:00,81.84,81.93,81.84,81.87,11176.0,81.2931,81.3825,81.2931,81.3229,11176.0
2025-03-19 12:55:00,81.86,81.89,81.78,81.81,5929.0,81.313,81.3428,81.2335,81.2633,5929.0
2025-03-19 13:00:00,81.84,81.93,81.81,81.85,6727.0,81.2931,81.3825,81.2633,81.303,6727.0
2025-03-19 13:05:00,81.86,81.87,81.78,81.84,10988.0,81.313,81.3229,81.2335,81.2931,10988.0
2025-03-19 13:10:00,81.81,81.82,81.66,81.72,19291.0,81.2633,81.2732,81.1143,81.1739,19291.0
2025-03-19 13:15:00,81.75,81.77,81.62,81.75,9492.0,81.2037,81.2236,81.0746,81.2037,9492.0
2025-03-19 13:20:00,81.75,81.8,81.71,81.79,8348.0,81.2037,81.2534,81.164,81.2434,8348.0
2025-03-19 13:25:00,81.8,81.81,81.65,81.73,9896.0,81.2534,81.2633,81.1044,81.1838,9896.0
2025-03-19 13:30:00,81.75,81.83,81.68,81.8,33648.0,81.2037,81.2832,81.1342,81.2534,33648.0
2025-03-19 13:35:00,81.8,81.9,81.8,81.86,9032.0,81.2534,81.3527,81.2534,81.313,9032.0
2025-03-19 13:40:00,81.84,81.88,81.39,81.44,14592.0,81.2931,81.3328,80.8461,80.8958,14592.0
2025-03-19 13:45:00,81.44,81.44,81.13,81.17,22589.0,80.8958,80.8958,80.5878,80.6276,22589.0
2025-03-19 13:50:00,81.14,81.23,81.09,81.14,11090.0,80.5978,80.6872,80.5481,80.5978,11090.0
2025-03-19 13:55:00,81.12,81.49,81.11,81.42,25381.0,80.5779,80.9454,80.568,80.8759,25381.0
2025-03-19 14:00:00,81.39,81.62,81.3,81.6,29124.0,80.8461,81.0746,80.7567,81.0547,29124.0
2025-03-19 14:05:00,81.65,81.65,81.41,81.64,24072.0,81.1044,81.1044,80.866,81.0944,24072.0
2025-03-19 14:10:00,81.67,81.73,81.61,81.72,24952.0,81.1242,81.1838,81.0646,81.1739,24952.0
2025-03-19 14:15:00,81.72,81.73,81.6,81.68,15890.0,81.1739,81.1838,81.0547,81.1342,15890.0
2025-03-19 14:20:00,81.69,81.74,81.61,81.65,19239.0,81.1441,81.1938,81.0646,81.1044,19239.0
2025-03-19 14:25:00,81.63,81.69,81.58,81.6,18214.0,81.0845,81.1441,81.0348,81.0547,18214.0
2025-03-19 14:30:00,81.6,81.76,81.57,81.7,17174.0,81.0547,81.2136,81.0249,81.154,17174.0
2025-03-19 14:35:00,81.7,81.79,81.69,81.76,21843.0,81.154,81.2434,81.1441,81.2136,21843.0
2025-03-19 14:40:00,81.77,82.13,81.74,82.13,16187.0,81.2236,81.5812,81.1938,81.5812,16187.0
2025-03-19 14:45:00,82.13,82.16,82.0,82.09,13274.0,81.5812,81.611,81.452,81.5414,13274.0
2025-03-19 14:50:00,82.09,82.35,82.08,82.28,21230.0,81.5414,81.7997,81.5315,81.7302,21230.0
2025-03-19 14:55:00,82.29,82.35,82.18,82.18,20840.0,81.7401,81.7997,81.6308,81.6308,20840.0
2025-03-19 15:00:00,82.2,82.26,82.02,82.23,20371.0,81.6507,81.7103,81.4719,81.6805,20371.0
2025-03-19 15:05:00,82.27,82.27,82.12,82.22,17512.0,81.7202,81.7202,81.5712,81.6706,17512.0
2025-03-19 15:10:00,82.23,82.36,82.2,82.35,17512.0,81.6805,81.8096,81.6507,81.7997,17512.0
2025-03-19 15:15:00,82.37,82.41,82.29,82.37,21228.0,81.8196,81.8593,81.7401,81.8196,21228.0
2025-03-19 15:20:00,82.39,82.53,82.35,82.44,24658.0,81.8394,81.9785,81.7997,81.8891,24658.0
2025-03-19 15:25:00,82.45,82.47,82.35,82.44,23657.0,81.899,81.9189,81.7997,81.8891,23657.0
2025-03-19 15:30:00,82.44,82.44,82.28,82.43,22128.0,81.8891,81.8891,81.7302,81.8792,22128.0
2025-03-19 15:35:00,82.44,82.47,82.22,82.22,26414.0,81.8891,81.9189,81.6706,81.6706,26414.0
2025-03-19 15:40:00,82.24,82.64,82.22,82.62,46315.0,81.6904,82.0878,81.6706,82.0679,46315.0
2025-03-19 15:45:00,82.6,82.62,82.49,82.5,51518.0,82.048,82.0679,81.9388,81.9487,51518.0
2025-03-19 15:50:00,82.54,82.58,82.27,82.34,78385.0,81.9884,82.0282,81.7202,81.7898,78385.0
2025-03-19 15:55:00,82.35,82.49,82.27,82.35,248811.0,81.7997,81.9388,81.7202,81.7997,248811.0
2025-03-20 09:30:00,82.08,82.08,81.24,81.82,43525.0,81.5315,81.5315,80.6971,81.2732,43525.0
2025-03-20 09:35:00,81.72,82.12,81.6,82.1,15262.0,81.1739,81.5712,81.0547,81.5514,15262.0
2025-03-20 09:40:00,82.12,82.35,81.86,82.35,16053.0,81.5712,81.7997,81.313,81.7997,16053.0
2025-03-20 09:45:00,82.33,82.94,82.25,82.62,34862.0,81.7798,82.3858,81.7004,82.0679,34862.0
2025-03-20 09:50:00,82.67,82.88,82.44,82.8,16455.0,82.1176,82.3262,81.8891,82.2467,16455.0
2025-03-20 09:55:00,82.8,83.17,82.8,82.8,24841.0,82.2467,82.6142,82.2467,82.2467,24841.0
2025-03-20 10:00:00,82.73,82.92,82.62,82.71,12796.0,82.1772,82.3659,82.0679,82.1573,12796.0
2025-03-20 10:05:00,82.61,82.92,82.61,82.92,13160.0,82.058,82.3659,82.058,82.3659,13160.0
2025-03-20 10:10:00,82.92,82.93,82.68,82.87,24139.0,82.3659,82.3758,82.1275,82.3162,24139.0
2025-03-20 10:15:00,82.87,83.02,82.77,82.99,22270.0,82.3162,82.4652,82.2169,82.4354,22270.0
2025-03-20 10:20:00,83.0,83.1,82.92,83.06,10304.0,82.4454,82.5447,82.3659,82.5049,10304.0
2025-03-20 10:25:00,82.98,83.19,82.85,83.16,16992.0,82.4255,82.6341,82.2964,82.6043,16992.0
2025-03-20 10:30:00,83.13,83.13,82.96,83.04,19900.0,82.5745,82.5745,82.4056,82.4851,19900.0
2025-03-20 10:35:00,83.06,83.21,82.95,82.98,25254.0,82.5049,82.6539,82.3957,82.4255,25254.0
2025-03-20 10:40:00,82.95,83.08,82.95,82.97,9405.0,82.3957,82.5248,82.3957,82.4156,9405.0
2025-03-20 10:45:00,82.96,83.18,82.95,83.05,24529.0,82.4056,82.6241,82.3957,82.495,24529.0
2025-03-20 10:50:00,83.05,83.13,82.9,82.92,10255.0,82.495,82.5745,82.346,82.3659,10255.0
2025-03-20 10:55:00,82.91,83.04,82.9,82.97,17711.0,82.356,82.4851,82.346,82.4156,17711.0
2025-03-20 11:00:00,83.02,83.13,82.97,83.13,13935.0,82.4652,82.5745,82.4156,82.5745,13935.0
2025-03-20 11:05:00,83.02,83.08,82.96,83.06,10153.0,82.4652,82.5248,82.4056,82.5049,10153.0
2025-03-20 11:10:00,83.06,83.09,82.93,82.95,11729.0,82.5049,82.5347,82.3758,82.3957,11729.0
2025-03-20 11:15:00,82.94,83.12,82.93,83.04,12068.0,82.3858,82.5645,82.3758,82.4851,12068.0
2025-03-20 11:20:00,83.01,83.14,83.0,83.01,12759.0,82.4553,82.5844,82.4454,82.4553,12759.0
2025-03-20 11:25:00,83.02,83.15,83.0,83.1,9480.0,82.4652,82.5943,82.4454,82.5447,9480.0
2025-03-20 11:30:00,83.09,83.1,82.93,82.93,23974.0,82.5347,82.5447,82.3758,82.3758,23974.0
2025-03-20 11:35:00,82.99,83.12,82.99,83.09,6090.0,82.4354,82.5645,82.4354,82.5347,6090.0
2025-03-20 11:40:00,83.09,83.16,83.05,83.13,8809.0,82.5347,82.6043,82.495,82.5745,8809.0
2025-03-20 11:45:00,83.08,83.14,82.97,83.03,14076.0,82.5248,82.5844,82.4156,82.4752,14076.0
2025-03-20 11:50:00,83.04,83.05,82.74,82.83,25397.0,82.4851,82.495,82.1871,82.2765,25397.0
2025-03-20 11:55:00,82.83,82.85,82.66,82.73,9401.0,82.2765,82.2964,82.1076,82.1772,9401.0
2025-03-20 12:00:00,82.69,82.84,82.69,82.74,12620.0,82.1374,82.2864,82.1374,82.1871,12620.0
2025-03-20 12:05:00,82.74,82.78,82.72,82.72,6044.0,82.1871,82.2268,82.1672,82.1672,6044.0
2025-03-20 12:10:00,82.75,82.85,82.73,82.84,12262.0,82.197,82.2964,82.1772,82.2864,12262.0
2025-03-20 12:15:00,82.84,82.86,82.68,82.75,12957.0,82.2864,82.3063,82.1275,82.197,12957.0
2025-03-20 12:20:00,82.75,82.86,82.73,82.83,15334.0,82.197,82.3063,82.1772,82.2765,15334.0
2025-03-20 12:25:00,82.81,82.84,82.73,82.81,11880.0,82.2566,82.2864,82.1772,82.2566,11880.0
2025-03-20 12:30:00,82.81,82.87,82.79,82.82,7396.0,82.2566,82.3162,82.2368,82.2666,7396.0
2025-03-20 12:35:00,82.82,82.97,82.78,82.84,23294.0,82.2666,82.4156,82.2268,82.2864,23294.0
2025-03-20 12:40:00,82.84,82.98,82.81,82.96,9428.0,82.2864,82.4255,82.2566,82.4056,9428.0
2025-03-20 12:45:00,82.94,82.94,82.78,82.84,11517.0,82.3858,82.3858,82.2268,82.2864,11517.0
2025-03-20 12:50:00,82.84,82.88,82.77,82.81,7006.0,82.2864,82.3262,82.2169,82.2566,7006.0
2025-03-20 12:55:00,82.81,82.83,82.69,82.77,10277.0,82.2566,82.2765,82.1374,82.2169,10277.0
2025-03-20 13:00:00,82.78,82.8,82.6,82.62,17002.0,82.2268,82.2467,82.048,82.0679,17002.0
2025-03-20 13:05:00,82.64,82.76,82.6,82.69,29418.0,82.0878,82.207,82.048,82.1374,29418.0
2025-03-20 13:10:00,82.71,82.77,82.62,82.62,33762.0,82.1573,82.2169,82.0679,82.0679,33762.0
2025-03-20 13:15:00,82.62,82.69,82.55,82.68,15937.0,82.0679,82.1374,81.9984,82.1275,15937.0
2025-03-20 13:20:00,82.68,82.75,82.56,82.56,19517.0,82.1275,82.197,82.0083,82.0083,19517.0
2025-03-20 13:25:00,82.57,82.57,82.41,82.44,11650.0,82.0182,82.0182,81.8593,81.8891,11650.0
2025-03-20 13:30:00,82.46,82.58,82.43,82.53,18526.0,81.909,82.0282,81.8792,81.9785,18526.0
2025-03-20 13:35:00,82.55,82.59,82.42,82.48,35614.0,81.9984,82.0381,81.8692,81.9288,35614.0
2025-03-20 13:40:00,82.44,82.49,82.4,82.49,11851.0,81.8891,81.9388,81.8494,81.9388,11851.0
2025-03-20 13:45:00,82.49,82.51,82.4,82.4,10775.0,81.9388,81.9586,81.8494,81.8494,10775.0
2025-03-20 13:50:00,82.43,82.49,82.41,82.47,7682.0,81.8792,81.9388,81.8593,81.9189,7682.0
2025-03-20 13:55:00,82.45,82.48,82.41,82.43,6994.0,81.899,81.9288,81.8593,81.8792,6994.0
2025-03-20 14:00:00,82.44,82.45,82.26,82.35,16648.0,81.8891,81.899,81.7103,81.7997,16648.0
2025-03-20 14:05:00,82.33,82.35,82.1,82.15,49207.0,81.7798,81.7997,81.5514,81.601,49207.0
2025-03-20 14:10:00,82.18,82.32,82.14,82.24,12774.0,81.6308,81.7699,81.5911,81.6904,12774.0
2025-03-20 14:15:00,82.24,82.25,82.12,82.16,11019.0,81.6904,81.7004,81.5712,81.611,11019.0
2025-03-20 14:20:00,82.14,82.36,82.13,82.36,20900.0,81.5911,81.8096,81.5812,81.8096,20900.0
2025-03-20 14:25:00,82.36,82.38,82.3,82.32,15181.0,81.8096,81.8295,81.75,81.7699,15181.0
2025-03-20 14:30:00,82.29,82.34,82.27,82.31,7856.0,81.7401,81.7898,81.7202,81.76,7856.0
2025-03-20 14:35:00,82.33,82.38,82.23,82.26,11498.0,81.7798,81.8295,81.6805,81.7103,11498.0
2025-03-20 14:40:00,82.29,82.3,82.17,82.17,16325.0,81.7401,81.75,81.6209,81.6209,16325.0
2025-03-20 14:45:00,82.14,82.14,81.97,82.06,9458.0,81.5911,81.5911,81.4222,81.5116,9458.0
2025-03-20 14:50:00,82.07,82.12,82.02,82.07,11764.0,81.5216,81.5712,81.4719,81.5216,11764.0
2025-03-20 14:55:00,82.09,82.1,81.95,82.06,38467.0,81.5414,81.5514,81.4024,81.5116,38467.0
2025-03-20 15:00:00,82.08,82.15,82.01,82.03,10621.0,81.5315,81.601,81.462,81.4818,10621.0
2025-03-20 15:05:00,82.03,82.13,81.82,81.83,14582.0,81.4818,81.5812,81.2732,81.2832,14582.0
2025-03-20 15:10:00,81.83,81.96,81.83,81.95,14886.0,81.2832,81.4123,81.2832,81.4024,14886.0
2025-03-20 15:15:00,81.94,82.05,81.94,82.02,11114.0,81.3924,81.5017,81.3924,81.4719,11114.0
2025-03-20 15:20:00,82.02,82.08,81.98,81.98,14002.0,81.4719,81.5315,81.4322,81.4322,14002.0
2025-03-20 15:25:00,81.96,81.98,81.84,81.91,30796.0,81.4123,81.4322,81.2931,81.3626,30796.0
2025-03-20 15:30:00,81.88,81.97,81.82,81.97,18567.0,81.3328,81.4222,81.2732,81.4222,18567.0
2025-03-20 15:35:00,81.97,81.97,81.85,81.85,19007.0,81.4222,81.4222,81.303,81.303,19007.0
2025-03-20 15:40:00,81.85,81.99,81.83,81.98,25799.0,81.303,81.4421,81.2832,81.4322,25799.0
2025-03-20 15:45:00,81.97,82.19,81.91,82.12,37796.0,81.4222,81.6408,81.3626,81.5712,37796.0
2025-03-20 15:50:00,82.09,82.21,81.96,82.17,76178.0,81.5414,81.6606,81.4123,81.6209,76178.0
2025-03-20 15:55:00,82.17,82.17,81.61,81.67,230099.0,81.6209,81.6209,81.0646,81.1242,230099.0
2025-03-21 09:30:00,81.2,81.52,81.17,81.39,5621.0,80.6574,80.9752,80.6276,80.8461,5621.0
2025-03-21 09:35:00,81.44,81.44,80.51,80.94,264006.0,80.8958,80.8958,79.972,80.3991,264006.0
2025-03-21 09:40:00,81.14,81.7,81.05,81.7,8755.0,80.5978,81.154,80.5084,81.154,8755.0
2025-03-21 09:45:00,81.71,81.87,81.38,81.72,63828.0,81.164,81.3229,80.8362,81.1739,63828.0
2025-03-21 09:50:00,81.73,81.93,81.42,81.89,35461.0,81.1838,81.3825,80.8759,81.3428,35461.0
2025-03-21 09:55:00,81.82,82.01,81.77,81.77,16417.0,81.2732,81.462,81.2236,81.2236,16417.0
2025-03-21 10:00:00,81.79,82.27,81.75,81.92,21722.0,81.2434,81.7202,81.2037,81.3726,21722.0
2025-03-21 10:05:00,81.8,82.28,81.8,82.11,17399.0,81.2534,81.7302,81.2534,81.5613,17399.0
2025-03-21 10:10:00,82.06,82.12,81.64,81.66,10978.0,81.5116,81.5712,81.0944,81.1143,10978.0
2025-03-21 10:15:00,81.75,82.01,81.57,82.01,14022.0,81.2037,81.462,81.0249,81.462,14022.0
2025-03-21 10:20:00,81.95,81.99,81.82,81.88,9651.0,81.4024,81.4421,81.2732,81.3328,9651.0
2025-03-21 10:25:00,81.88,81.98,81.78,81.95,20456.0,81.3328,81.4322,81.2335,81.4024,20456.0
2025-03-21 10:30:00,82.0,82.12,81.84,81.9,5102.0,81.452,81.5712,81.2931,81.3527,5102.0
2025-03-21 10:35:00,81.83,81.94,81.75,81.84,11372.0,81.2832,81.3924,81.2037,81.2931,11372.0
2025-03-21 10:40:00,81.84,82.17,81.82,82.14,14462.0,81.2931,81.6209,81.2732,81.5911,14462.0
2025-03-21 10:45:00,82.14,82.3,82.05,82.29,30429.0,81.5911,81.75,81.5017,81.7401,30429.0
2025-03-21 10:50:00,82.29,82.44,82.23,82.4,16550.0,81.7401,81.8891,81.6805,81.8494,16550.0
2025-03-21 10:55:00,82.4,82.7,82.39,82.66,24077.0,81.8494,82.1474,81.8394,82.1076,24077.0
2025-03-21 11:00:00,82.64,82.76,82.55,82.68,19629.0,82.0878,82.207,81.9984,82.1275,19629.0
2025-03-21 11:05:00,82.7,82.75,82.59,82.69,19212.0,82.1474,82.197,82.0381,82.1374,19212.0
2025-03-21 11:10:00,82.68,82.76,82.59,82.65,12304.0,82.1275,82.207,82.0381,82.0977,12304.0
2025-03-21 11:15:00,82.65,82.71,82.52,82.56,18111.0,82.0977,82.1573,81.9686,82.0083,18111.0
2025-03-21 11:20:00,82.5,82.66,82.5,82.57,20895.0,81.9487,82.1076,81.9487,82.0182,20895.0
2025-03-21 11:25:00,82.56,82.7,82.55,82.61,14644.0,82.0083,82.1474,81.9984,82.058,14644.0
2025-03-21 11:30:00,82.61,82.68,82.57,82.57,9822.0,82.058,82.1275,82.0182,82.0182,9822.0
2025-03-21 11:35:00,82.57,82.57,82.48,82.52,15134.0,82.0182,82.0182,81.9288,81.9686,15134.0
2025-03-21 11:40:00,82.51,82.6,82.45,82.55,21083.0,81.9586,82.048,81.899,81.9984,21083.0
2025-03-21 11:45:00,82.55,82.7,82.55,82.7,29977.0,81.9984,82.1474,81.9984,82.1474,29977.0
2025-03-21 11:50:00,82.62,82.73,82.57,82.73,19604.0,82.0679,82.1772,82.0182,82.1772,19604.0
2025-03-21 11:55:00,82.74,82.94,82.69,82.81,15747.0,82.1871,82.3858,82.1374,82.2566,15747.0
2025-03-21 12:00:00,82.8,82.94,82.74,82.8,31116.0,82.2467,82.3858,82.1871,82.2467,31116.0
2025-03-21 12:05:00,82.81,82.97,82.8,82.9,24852.0,82.2566,82.4156,82.2467,82.346,24852.0
2025-03-21 12:10:00,82.95,83.09,82.93,83.07,15177.0,82.3957,82.5347,82.3758,82.5149,15177.0
2025-03-21 12:15:00,83.07,83.09,83.0,83.02,17462.0,82.5149,82.5347,82.4454,82.4652,17462.0
2025-03-21 12:20:00,83.04,83.12,82.99,82.99,15923.0,82.4851,82.5645,82.4354,82.4354,15923.0
2025-03-21 12:25:00,82.99,83.03,82.9,82.95,21536.0,82.4354,82.4752,82.346,82.3957,21536.0
2025-03-21 12:30:00,82.92,82.95,82.77,82.84,10382.0,82.3659,82.3957,82.2169,82.2864,10382.0
2025-03-21 12:35:00,82.83,82.95,82.77,82.94,14367.0,82.2765,82.3957,82.2169,82.3858,14367.0
2025-03-21 12:40:00,82.94,82.95,82.85,82.88,6758.0,82.3858,82.3957,82.2964,82.3262,6758.0
2025-03-21 12:45:00,82.89,82.94,82.68,82.81,10612.0,82.3361,82.3858,82.1275,82.2566,10612.0
2025-03-21 12:50:00,82.8,82.81,82.7,82.74,11696.0,82.2467,82.2566,82.1474,82.1871,11696.0
2025-03-21 12:55:00,82.74,82.78,82.64,82.75,11750.0,82.1871,82.2268,82.0878,82.197,11750.0
2025-03-21 13:00:00,82.71,82.77,82.59,82.77,11779.0,82.1573,82.2169,82.0381,82.2169,11779.0
2025-03-21 13:05:00,82.75,82.95,82.73,82.9,12528.0,82.197,82.3957,82.1772,82.346,12528.0
2025-03-21 13:10:00,82.9,82.94,82.82,82.87,10273.0,82.346,82.3858,82.2666,82.3162,10273.0
2025-03-21 13:15:00,82.87,82.94,82.77,82.91,15142.0,82.3162,82.3858,82.2169,82.356,15142.0
2025-03-21 13:20:00,82.91,83.47,82.88,83.35,98751.0,82.356,82.9122,82.3262,82.793,98751.0
2025-03-21 13:25:00,83.35,83.39,83.17,83.23,18450.0,82.793,82.8327,82.6142,82.6738,18450.0
2025-03-21 13:30:00,83.23,83.24,82.99,83.15,19353.0,82.6738,82.6837,82.4354,82.5943,19353.0
2025-03-21 13:35:00,83.16,83.32,83.14,83.31,12005.0,82.6043,82.7632,82.5844,82.7533,12005.0
2025-03-21 13:40:00,83.29,83.32,83.21,83.32,10123.0,82.7334,82.7632,82.6539,82.7632,10123.0
2025-03-21 13:45:00,83.35,83.37,83.29,83.33,9046.0,82.793,82.8129,82.7334,82.7731,9046.0
2025-03-21 13:50:00,83.31,83.37,83.24,83.31,7494.0,82.7533,82.8129,82.6837,82.7533,7494.0
2025-03-21 13:55:00,83.28,83.33,83.16,83.31,9868.0,82.7235,82.7731,82.6043,82.7533,9868.0
2025-03-21 14:00:00,83.31,83.44,83.25,83.43,27641.0,82.7533,82.8824,82.6937,82.8725,27641.0
2025-03-21 14:05:00,83.44,83.49,83.32,83.42,19062.0,82.8824,82.9321,82.7632,82.8625,19062.0
2025-03-21 14:10:00,83.44,83.55,83.39,83.51,17808.0,82.8824,82.9917,82.8327,82.9519,17808.0
2025-03-21 14:15:00,83.49,83.59,83.42,83.42,11058.0,82.9321,83.0314,82.8625,82.8625,11058.0
2025-03-21 14:20:00,83.42,83.48,83.28,83.37,16977.0,82.8625,82.9221,82.7235,82.8129,16977.0
2025-03-21 14:25:00,83.34,83.38,83.27,83.31,7125.0,82.7831,82.8228,82.7135,82.7533,7125.0
2025-03-21 14:30:00,83.31,83.41,83.3,83.36,13198.0,82.7533,82.8526,82.7433,82.8029,13198.0
2025-03-21 14:35:00,83.35,83.5,83.34,83.5,6508.0,82.793,82.942,82.7831,82.942,6508.0
2025-03-21 14:40:00,83.51,83.56,83.44,83.54,20676.0,82.9519,83.0016,82.8824,82.9817,20676.0
2025-03-21 14:45:00,83.55,83.62,83.49,83.58,11558.0,82.9917,83.0612,82.9321,83.0215,11558.0
2025-03-21 14:50:00,83.59,83.6,83.48,83.56,23762.0,83.0314,83.0413,82.9221,83.0016,23762.0
2025-03-21 14:55:00,83.56,83.6,83.48,83.48,16136.0,83.0016,83.0413,82.9221,82.9221,16136.0
2025-03-21 15:00:00,83.47,83.57,83.4,83.53,14147.0,82.9122,83.0115,82.8427,82.9718,14147.0
2025-03-21 15:05:00,83.54,83.58,83.44,83.47,14512.0,82.9817,83.0215,82.8824,82.9122,14512.0
2025-03-21 15:10:00,83.47,83.47,83.31,83.43,19520.0,82.9122,82.9122,82.7533,82.8725,19520.0
2025-03-21 15:15:00,83.43,83.52,83.37,83.46,24015.0,82.8725,82.9619,82.8129,82.9023,24015.0
2025-03-21 15:20:00,83.43,83.5,83.27,83.41,41517.0,82.8725,82.942,82.7135,82.8526,41517.0
2025-03-21 15:25:00,83.45,83.78,83.39,83.7,33692.0,82.8923,83.2201,82.8327,83.1407,33692.0
2025-03-21 15:30:00,83.7,83.81,83.53,83.74,52027.0,83.1407,83.2499,82.9718,83.1804,52027.0
2025-03-21 15:35:00,83.76,83.84,83.68,83.75,70871.0,83.2003,83.2797,83.1208,83.1903,70871.0
2025-03-21 15:40:00,83.75,83.89,83.69,83.83,72211.0,83.1903,83.3294,83.1307,83.2698,72211.0
2025-03-21 15:45:00,83.84,83.94,83.76,83.78,87222.0,83.2797,83.3791,83.2003,83.2201,87222.0
2025-03-21 15:50:00,83.76,84.14,83.62,83.84,198347.0,83.2003,83.5777,83.0612,83.2797,198347.0
2025-03-21 15:55:00,83.84,83.92,83.54,83.64,458974.0,83.2797,83.3592,82.9817,83.0811,458974.0
2025-03-24 09:30:00,82.48,83.23,81.89,83.02,118676.0,81.9288,82.6738,81.3428,82.4652,118676.0
2025-03-24 09:35:00,83.01,83.22,82.48,82.6,65373.0,82.4553,82.6639,81.9288,82.048,65373.0
2025-03-24 09:40:00,82.6,82.9,82.2,82.4,33108.0,82.048,82.346,81.6507,81.8494,33108.0
2025-03-24 09:45:00,82.4,82.54,82.09,82.53,63279.0,81.8494,81.9884,81.5414,81.9785,63279.0
2025-03-24 09:50:00,82.53,82.55,81.83,81.94,36404.0,81.9785,81.9984,81.2832,81.3924,36404.0
2025-03-24 09:55:00,81.94,82.03,81.67,81.98,36253.0,81.3924,81.4818,81.1242,81.4322,36253.0
2025-03-24 10:00:00,81.98,82.67,81.94,82.59,42332.0,81.4322,82.1176,81.3924,82.0381,42332.0
2025-03-24 10:05:00,82.54,82.91,82.53,82.91,35308.0,81.9884,82.356,81.9785,82.356,35308.0
2025-03-24 10:10:00,82.86,82.95,82.56,82.73,17934.0,82.3063,82.3957,82.0083,82.1772,17934.0
2025-03-24 10:15:00,82.79,82.82,82.6,82.7,18655.0,82.2368,82.2666,82.048,82.1474,18655.0
2025-03-24 10:20:00,82.66,82.83,82.5,82.6,16928.0,82.1076,82.2765,81.9487,82.048,16928.0
2025-03-24 10:25:00,82.6,82.75,82.54,82.63,12350.0,82.048,82.197,81.9884,82.0778,12350.0
2025-03-24 10:30:00,82.63,82.8,82.55,82.68,16212.0,82.0778,82.2467,81.9984,82.1275,16212.0
2025-03-24 10:35:00,82.69,83.02,82.63,83.01,26825.0,82.1374,82.4652,82.0778,82.4553,26825.0
2025-03-24 10:40:00,83.02,83.03,82.82,82.94,18364.0,82.4652,82.4752,82.2666,82.3858,18364.0
2025-03-24 10:45:00,82.89,82.97,82.71,82.79,15345.0,82.3361,82.4156,82.1573,82.2368,15345.0
2025-03-24 10:50:00,82.79,83.09,82.79,83.08,21805.0,82.2368,82.5347,82.2368,82.5248,21805.0
2025-03-24 10:55:00,83.07,83.49,83.07,83.33,35910.0,82.5149,82.9321,82.5149,82.7731,35910.0
2025-03-24 11:00:00,83.42,83.5,83.3,83.42,18535.0,82.8625,82.942,82.7433,82.8625,18535.0
2025-03-24 11:05:00,83.42,83.56,83.37,83.42,26682.0,82.8625,83.0016,82.8129,82.8625,26682.0
2025-03-24 11:10:00,83.4,83.42,82.91,82.92,31710.0,82.8427,82.8625,82.356,82.3659,31710.0
2025-03-24 11:15:00,82.95,83.16,82.78,83.09,39322.0,82.3957,82.6043,82.2268,82.5347,39322.0
2025-03-24 11:20:00,83.11,83.14,82.95,82.95,15930.0,82.5546,82.5844,82.3957,82.3957,15930.0
2025-03-24 11:25:00,82.94,82.98,82.86,82.93,16780.0,82.3858,82.4255,82.3063,82.3758,16780.0
2025-03-24 11:30:00,82.93,82.99,82.71,82.96,25287.0,82.3758,82.4354,82.1573,82.4056,25287.0
2025-03-24 11:35:00,82.97,83.01,82.85,82.87,19875.0,82.4156,82.4553,82.2964,82.3162,19875.0
2025-03-24 11:40:00,82.92,82.95,82.79,82.87,25460.0,82.3659,82.3957,82.2368,82.3162,25460.0
2025-03-24 11:45:00,82.89,83.15,82.85,83.11,20753.0,82.3361,82.5943,82.2964,82.5546,20753.0
2025-03-24 11:50:00,83.13,83.2,83.06,83.09,15549.0,82.5745,82.644,82.5049,82.5347,15549.0
2025-03-24 11:55:00,83.09,83.15,83.04,83.14,14900.0,82.5347,82.5943,82.4851,82.5844,14900.0
2025-03-24 12:00:00,83.12,83.18,83.0,83.0,15761.0,82.5645,82.6241,82.4454,82.4454,15761.0
2025-03-24 12:05:00,83.04,83.15,83.0,83.11,17098.0,82.4851,82.5943,82.4454,82.5546,17098.0
2025-03-24 12:10:00,83.13,83.16,83.04,83.11,9807.0,82.5745,82.6043,82.4851,82.5546,9807.0
2025-03-24 12:15:00,83.13,83.19,83.12,83.14,11187.0,82.5745,82.6341,82.5645,82.5844,11187.0
2025-03-24 12:20:00,83.15,83.15,82.98,83.04,10430.0,82.5943,82.5943,82.4255,82.4851,10430.0
2025-03-24 12:25:00,83.01,83.03,82.82,82.82,10659.0,82.4553,82.4752,82.2666,82.2666,10659.0
2025-03-24 12:30:00,82.83,82.91,82.78,82.88,10975.0,82.2765,82.356,82.2268,82.3262,10975.0
2025-03-24 12:35:00,82.87,82.92,82.76,82.8,7090.0,82.3162,82.3659,82.207,82.2467,7090.0
2025-03-24 12:40:00,82.75,82.8,82.71,82.73,8833.0,82.197,82.2467,82.1573,82.1772,8833.0
2025-03-24 12:45:00,82.75,82.77,82.6,82.61,19157.0,82.197,82.2169,82.048,82.058,19157.0
2025-03-24 12:50:00,82.63,82.75,82.6,82.74,16522.0,82.0778,82.197,82.048,82.1871,16522.0
2025-03-24 12:55:00,82.75,82.76,82.65,82.73,10496.0,82.197,82.207,82.0977,82.1772,10496.0
2025-03-24 13:00:00,82.74,82.77,82.71,82.73,9939.0,82.1871,82.2169,82.1573,82.1772,9939.0
2025-03-24 13:05:00,82.75,82.85,82.73,82.81,8302.0,82.197,82.2964,82.1772,82.2566,8302.0
2025-03-24 13:10:00,82.81,82.88,82.76,82.77,16515.0,82.2566,82.3262,82.207,82.2169,16515.0
2025-03-24 13:15:00,82.77,82.86,82.74,82.82,11534.0,82.2169,82.3063,82.1871,82.2666,11534.0
2025-03-24 13:20:00,82.81,82.89,82.74,82.79,10312.0,82.2566,82.3361,82.1871,82.2368,10312.0
2025-03-24 13:25:00,82.78,82.8,82.73,82.75,8737.0,82.2268,82.2467,82.1772,82.197,8737.0
2025-03-24 13:30:00,82.76,82.84,82.75,82.81,12031.0,82.207,82.2864,82.197,82.2566,12031.0
2025-03-24 13:35:00,82.81,82.89,82.8,82.89,12995.0,82.2566,82.3361,82.2467,82.3361,12995.0
2025-03-24 13:40:00,82.87,82.88,82.81,82.84,6868.0,82.3162,82.3262,82.2566,82.2864,6868.0
2025-03-24 13:45:00,82.84,82.93,82.82,82.93,6842.0,82.2864,82.3758,82.2666,82.3758,6842.0
2025-03-24 13:50:00,82.93,83.05,82.93,82.98,13207.0,82.3758,82.495,82.3758,82.4255,13207.0
2025-03-24 13:55:00,82.96,83.0,82.78,82.78,7884.0,82.4056,82.4454,82.2268,82.2268,7884.0
2025-03-24 14:00:00,82.8,82.86,82.71,82.75,12780.0,82.2467,82.3063,82.1573,82.197,12780.0
2025-03-24 14:05:00,82.77,82.78,82.62,82.62,9703.0,82.2169,82.2268,82.0679,82.0679,9703.0
2025-03-24 14:10:00,82.64,82.71,82.62,82.67,10742.0,82.0878,82.1573,82.0679,82.1176,10742.0
2025-03-24 14:15:00,82.67,82.69,82.41,82.42,17491.0,82.1176,82.1374,81.8593,81.8692,17491.0
2025-03-24 14:20:00,82.42,82.58,82.41,82.55,12144.0,81.8692,82.0282,81.8593,81.9984,12144.0
2025-03-24 14:25:00,82.57,82.57,82.47,82.51,9887.0,82.0182,82.0182,81.9189,81.9586,9887.0
2025-03-24 14:30:00,82.48,82.53,82.4,82.48,13007.0,81.9288,81.9785,81.8494,81.9288,13007.0
2025-03-24 14:35:00,82.5,82.57,82.46,82.55,27546.0,81.9487,82.0182,81.909,81.9984,27546.0
2025-03-24 14:40:00,82.54,82.63,82.47,82.63,16948.0,81.9884,82.0778,81.9189,82.0778,16948.0
2025-03-24 14:45:00,82.62,82.68,82.59,82.67,11384.0,82.0679,82.1275,82.0381,82.1176,11384.0
2025-03-24 14:50:00,82.65,82.77,82.63,82.74,10794.0,82.0977,82.2169,82.0778,82.1871,10794.0
2025-03-24 14:55:00,82.74,82.76,82.64,82.65,17862.0,82.1871,82.207,82.0878,82.0977,17862.0
2025-03-24 15:00:00,82.65,82.78,82.59,82.78,19145.0,82.0977,82.2268,82.0381,82.2268,19145.0
2025-03-24 15:05:00,82.75,82.79,82.65,82.65,18758.0,82.197,82.2368,82.0977,82.0977,18758.0
2025-03-24 15:10:00,82.64,82.68,82.59,82.6,13912.0,82.0878,82.1275,82.0381,82.048,13912.0
2025-03-24 15:15:00,82.6,82.69,82.6,82.63,16151.0,82.048,82.1374,82.048,82.0778,16151.0
2025-03-24 15:20:00,82.62,82.77,82.55,82.74,27682.0,82.0679,82.2169,81.9984,82.1871,27682.0
2025-03-24 15:25:00,82.72,82.83,82.72,82.79,29035.0,82.1672,82.2765,82.1672,82.2368,29035.0
2025-03-24 15:30:00,82.79,82.85,82.73,82.81,29588.0,82.2368,82.2964,82.1772,82.2566,29588.0
2025-03-24 15:35:00,82.8,82.94,82.75,82.89,44055.0,82.2467,82.3858,82.197,82.3361,44055.0
2025-03-24 15:40:00,82.89,82.91,82.69,82.73,41724.0,82.3361,82.356,82.1374,82.1772,41724.0
2025-03-24 15:45:00,82.74,82.98,82.73,82.94,59244.0,82.1871,82.4255,82.1772,82.3858,59244.0
2025-03-24 15:50:00,82.94,83.21,82.92,83.08,102164.0,82.3858,82.6539,82.3659,82.5248,102164.0
2025-03-24 15:55:00,83.09,83.29,82.94,83.11,378404.0,82.5347,82.7334,82.3858,82.5546,378404.0
2025-03-25 09:30:00,83.22,83.95,82.96,83.59,47929.0,82.6639,83.389,82.4056,83.0314,47929.0
2025-03-25 09:35:00,83.61,83.62,83.26,83.33,8371.0,83.0513,83.0612,82.7036,82.7731,8371.0
2025-03-25 09:40:00,83.23,83.66,83.23,83.33,12367.0,82.6738,83.1009,82.6738,82.7731,12367.0
2025-03-25 09:45:00,83.32,83.83,83.2,83.71,24808.0,82.7632,83.2698,82.644,83.1506,24808.0
2025-03-25 09:50:00,83.78,84.23,83.61,84.16,45662.0,83.2201,83.6671,83.0513,83.5976,45662.0
2025-03-25 09:55:00,84.12,84.13,83.75,83.76,20448.0,83.5579,83.5678,83.1903,83.2003,20448.0
2025-03-25 10:00:00,83.81,83.98,83.5,83.5,18156.0,83.2499,83.4188,82.942,82.942,18156.0
2025-03-25 10:05:00,83.5,83.62,83.45,83.55,11996.0,82.942,83.0612,82.8923,82.9917,11996.0
2025-03-25 10:10:00,83.49,83.49,83.14,83.28,35236.0,82.9321,82.9321,82.5844,82.7235,35236.0
2025-03-25 10:15:00,83.27,83.68,83.26,83.54,12813.0,82.7135,83.1208,82.7036,82.9817,12813.0
2025-03-25 10:20:00,83.49,83.75,83.49,83.66,9609.0,82.9321,83.1903,82.9321,83.1009,9609.0
2025-03-25 10:25:00,83.7,83.76,83.55,83.74,4489.0,83.1407,83.2003,82.9917,83.1804,4489.0
2025-03-25 10:30:00,83.7,83.75,83.34,83.43,20139.0,83.1407,83.1903,82.7831,82.8725,20139.0
2025-03-25 10:35:00,83.37,83.44,83.22,83.31,6635.0,82.8129,82.8824,82.6639,82.7533,6635.0
2025-03-25 10:40:00,83.26,83.32,83.09,83.09,5266.0,82.7036,82.7632,82.5347,82.5347,5266.0
2025-03-25 10:45:00,83.14,83.28,82.97,83.27,10862.0,82.5844,82.7235,82.4156,82.7135,10862.0
2025-03-25 10:50:00,83.27,83.39,83.23,83.39,8338.0,82.7135,82.8327,82.6738,82.8327,8338.0
2025-03-25 10:55:00,83.3,83.42,83.27,83.34,6431.0,82.7433,82.8625,82.7135,82.7831,6431.0
2025-03-25 11:00:00,83.34,83.41,83.23,83.41,8192.0,82.7831,82.8526,82.6738,82.8526,8192.0
2025-03-25 11:05:00,83.38,83.39,83.27,83.33,9182.0,82.8228,82.8327,82.7135,82.7731,9182.0
2025-03-25 11:10:00,83.37,83.39,83.3,83.38,8398.0,82.8129,82.8327,82.7433,82.8228,8398.0
2025-03-25 11:15:00,83.33,83.36,83.23,83.33,10100.0,82.7731,82.8029,82.6738,82.7731,10100.0
2025-03-25 11:20:00,83.31,83.36,83.23,83.29,8253.0,82.7533,82.8029,82.6738,82.7334,8253.0
2025-03-25 11:25:00,83.31,83.32,83.17,83.3,9419.0,82.7533,82.7632,82.6142,82.7433,9419.0
2025-03-25 11:30:00,83.3,83.39,83.28,83.39,9687.0,82.7433,82.8327,82.7235,82.8327,9687.0
2025-03-25 11:35:00,83.41,83.56,83.41,83.51,15661.0,82.8526,83.0016,82.8526,82.9519,15661.0
2025-03-25 11:40:00,83.49,83.62,83.39,83.61,17596.0,82.9321,83.0612,82.8327,83.0513,17596.0
2025-03-25 11:45:00,83.61,83.86,83.6,83.79,28943.0,83.0513,83.2996,83.0413,83.2301,28943.0
2025-03-25 11:50:00,83.86,83.99,83.83,83.96,15215.0,83.2996,83.4287,83.2698,83.3989,15215.0
2025-03-25 11:55:00,83.93,84.08,83.85,84.03,26179.0,83.3691,83.5181,83.2897,83.4685,26179.0
2025-03-25 12:00:00,84.02,84.02,83.86,84.0,10358.0,83.4585,83.4585,83.2996,83.4387,10358.0
2025-03-25 12:05:00,83.97,84.0,83.87,83.92,11493.0,83.4089,83.4387,83.3095,83.3592,11493.0
2025-03-25 12:10:00,83.9,83.9,83.61,83.66,53142.0,83.3393,83.3393,83.0513,83.1009,53142.0
2025-03-25 12:15:00,83.68,83.81,83.59,83.59,9735.0,83.1208,83.2499,83.0314,83.0314,9735.0
2025-03-25 12:20:00,83.55,83.66,83.52,83.66,9122.0,82.9917,83.1009,82.9619,83.1009,9122.0
2025-03-25 12:25:00,83.65,83.65,83.4,83.46,10599.0,83.091,83.091,82.8427,82.9023,10599.0
2025-03-25 12:30:00,83.49,83.49,83.37,83.45,6880.0,82.9321,82.9321,82.8129,82.8923,6880.0
2025-03-25 12:35:00,83.47,83.47,83.3,83.33,6716.0,82.9122,82.9122,82.7433,82.7731,6716.0
2025-03-25 12:40:00,83.36,83.42,83.29,83.41,7118.0,82.8029,82.8625,82.7334,82.8526,7118.0
2025-03-25 12:45:00,83.37,83.37,83.28,83.3,3401.0,82.8129,82.8129,82.7235,82.7433,3401.0
2025-03-25 12:50:00,83.28,83.3,83.22,83.3,8280.0,82.7235,82.7433,82.6639,82.7433,8280.0
2025-03-25 12:55:00,83.31,83.33,83.23,83.28,8400.0,82.7533,82.7731,82.6738,82.7235,8400.0
2025-03-25 13:00:00,83.3,83.33,83.28,83.33,4318.0,82.7433,82.7731,82.7235,82.7731,4318.0
2025-03-25 13:05:00,83.35,83.35,83.24,83.31,10328.0,82.793,82.793,82.6837,82.7533,10328.0
2025-03-25 13:10:00,83.33,83.33,83.16,83.2,6114.0,82.7731,82.7731,82.6043,82.644,6114.0
2025-03-25 13:15:00,83.18,83.18,83.03,83.11,8591.0,82.6241,82.6241,82.4752,82.5546,8591.0
2025-03-25 13:20:00,83.07,83.07,82.87,82.95,12962.0,82.5149,82.5149,82.3162,82.3957,12962.0
2025-03-25 13:25:00,82.93,83.07,82.87,83.07,12354.0,82.3758,82.5149,82.3162,82.5149,12354.0
2025-03-25 13:30:00,83.03,83.05,82.89,82.98,19149.0,82.4752,82.495,82.3361,82.4255,19149.0
2025-03-25 13:35:00,82.96,83.12,82.96,83.06,22824.0,82.4056,82.5645,82.4056,82.5049,22824.0
2025-03-25 13:40:00,83.08,83.09,83.0,83.02,11879.0,82.5248,82.5347,82.4454,82.4652,11879.0
2025-03-25 13:45:00,83.04,83.07,82.96,83.0,8143.0,82.4851,82.5149,82.4056,82.4454,8143.0
2025-03-25 13:50:00,83.01,83.05,82.84,82.9,14412.0,82.4553,82.495,82.2864,82.346,14412.0
2025-03-25 13:55:00,82.92,82.99,82.78,82.79,11967.0,82.3659,82.4354,82.2268,82.2368,11967.0
2025-03-25 14:00:00,82.81,82.86,82.73,82.77,8441.0,82.2566,82.3063,82.1772,82.2169,8441.0
2025-03-25 14:05:00,82.79,82.79,82.67,82.76,10047.0,82.2368,82.2368,82.1176,82.207,10047.0
2025-03-25 14:10:00,82.79,82.8,82.7,82.73,7637.0,82.2368,82.2467,82.1474,82.1772,7637.0
2025-03-25 14:15:00,82.76,82.77,82.63,82.66,12605.0,82.207,82.2169,82.0778,82.1076,12605.0
2025-03-25 14:20:00,82.68,82.82,82.62,82.69,24994.0,82.1275,82.2666,82.0679,82.1374,24994.0
2025-03-25 14:25:00,82.71,82.77,82.69,82.76,8300.0,82.1573,82.2169,82.1374,82.207,8300.0
2025-03-25 14:30:00,82.76,82.88,82.7,82.88,11134.0,82.207,82.3262,82.1474,82.3262,11134.0
2025-03-25 14:35:00,82.85,82.92,82.75,82.8,15536.0,82.2964,82.3659,82.197,82.2467,15536.0
2025-03-25 14:40:00,82.78,82.78,82.64,82.68,13378.0,82.2268,82.2268,82.0878,82.1275,13378.0
2025-03-25 14:45:00,82.68,82.79,82.68,82.73,13817.0,82.1275,82.2368,82.1275,82.1772,13817.0
2025-03-25 14:50:00,82.75,82.84,82.7,82.79,11412.0,82.197,82.2864,82.1474,82.2368,11412.0
2025-03-25 14:55:00,82.81,82.82,82.67,82.69,13207.0,82.2566,82.2666,82.1176,82.1374,13207.0
2025-03-25 15:00:00,82.69,82.72,82.61,82.7,35117.0,82.1374,82.1672,82.058,82.1474,35117.0
2025-03-25 15:05:00,82.69,82.78,82.67,82.75,25110.0,82.1374,82.2268,82.1176,82.197,25110.0
2025-03-25 15:10:00,82.75,82.81,82.56,82.6,15042.0,82.197,82.2566,82.0083,82.048,15042.0
2025-03-25 15:15:00,82.6,82.69,82.43,82.48,46847.0,82.048,82.1374,81.8792,81.9288,46847.0
2025-03-25 15:20:00,82.48,82.7,82.47,82.68,38379.0,81.9288,82.1474,81.9189,82.1275,38379.0
2025-03-25 15:25:00,82.66,82.74,82.57,82.59,15612.0,82.1076,82.1871,82.0182,82.0381,15612.0
2025-03-25 15:30:00,82.58,82.71,82.56,82.59,23875.0,82.0282,82.1573,82.0083,82.0381,23875.0
2025-03-25 15:35:00,82.56,82.65,82.23,82.5,37004.0,82.0083,82.0977,81.6805,81.9487,37004.0
2025-03-25 15:40:00,82.52,82.71,82.52,82.67,36799.0,81.9686,82.1573,81.9686,82.1176,36799.0
2025-03-25 15:45:00,82.67,82.84,82.52,82.52,50604.0,82.1176,82.2864,81.9686,81.9686,50604.0
2025-03-25 15:50:00,82.5,82.7,82.45,82.62,65547.0,81.9487,82.1474,81.899,82.0679,65547.0
2025-03-25 15:55:00,82.63,82.69,82.51,82.63,162196.0,82.0778,82.1374,81.9586,82.0778,162196.0
2025-03-26 09:30:00,82.29,82.5,81.75,81.9,88859.0,81.7401,81.9487,81.2037,81.3527,88859.0
2025-03-26 09:35:00,81.9,82.64,81.78,82.63,53986.0,81.3527,82.0878,81.2335,82.0778,53986.0
2025-03-26 09:40:00,82.64,83.0,82.53,82.95,98054.0,82.0878,82.4454,81.9785,82.3957,98054.0
2025-03-26 09:45:00,82.96,84.07,82.93,83.82,36735.0,82.4056,83.5082,82.3758,83.2599,36735.0
2025-03-26 09:50:00,83.85,84.2,83.52,84.0,80504.0,83.2897,83.6373,82.9619,83.4387,80504.0
2025-03-26 09:55:00,84.01,84.29,83.83,83.98,37434.0,83.4486,83.7267,83.2698,83.4188,37434.0
2025-03-26 10:00:00,83.99,84.62,83.94,84.39,56627.0,83.4287,84.0545,83.3791,83.8261,56627.0
2025-03-26 10:05:00,84.42,84.53,84.13,84.14,30134.0,83.8559,83.9651,83.5678,83.5777,30134.0
2025-03-26 10:10:00,84.14,84.74,84.06,84.62,36861.0,83.5777,84.1737,83.4983,84.0545,36861.0
2025-03-26 10:15:00,84.59,84.9,84.58,84.81,37379.0,84.0247,84.3327,84.0148,84.2433,37379.0
2025-03-26 10:20:00,84.76,85.05,84.7,84.9,74663.0,84.1936,84.4817,84.134,84.3327,74663.0
2025-03-26 10:25:00,84.94,84.97,84.39,84.44,31876.0,84.3724,84.4022,83.8261,83.8757,31876.0
2025-03-26 10:30:00,84.4,84.99,84.33,84.86,68937.0,83.836,84.4221,83.7665,84.2929,68937.0
2025-03-26 10:35:00,84.86,85.01,84.79,84.87,77807.0,84.2929,84.4419,84.2234,84.3029,77807.0
2025-03-26 10:40:00,84.85,85.77,84.83,85.69,55498.0,84.283,85.1968,84.2631,85.1174,55498.0
2025-03-26 10:45:00,85.67,85.68,85.37,85.62,50901.0,85.0975,85.1074,84.7995,85.0478,50901.0
2025-03-26 10:50:00,85.62,85.69,85.47,85.51,58879.0,85.0478,85.1174,84.8988,84.9386,58879.0
2025-03-26 10:55:00,85.51,85.81,85.4,85.41,43974.0,84.9386,85.2366,84.8293,84.8392,43974.0
2025-03-26 11:00:00,85.34,85.52,85.23,85.42,19500.0,84.7697,84.9485,84.6604,84.8492,19500.0
2025-03-26 11:05:00,85.42,85.56,85.35,85.45,19460.0,84.8492,84.9882,84.7796,84.879,19460.0
2025-03-26 11:10:00,85.45,85.45,84.96,85.12,35158.0,84.879,84.879,84.3923,84.5512,35158.0
2025-03-26 11:15:00,85.13,85.15,84.75,84.77,24874.0,84.5611,84.581,84.1837,84.2035,24874.0
2025-03-26 11:20:00,84.76,84.85,84.59,84.68,35721.0,84.1936,84.283,84.0247,84.1141,35721.0
2025-03-26 11:25:00,84.64,84.68,84.27,84.27,18717.0,84.0744,84.1141,83.7069,83.7069,18717.0
2025-03-26 11:30:00,84.32,84.44,84.11,84.27,21180.0,83.7565,83.8757,83.5479,83.7069,21180.0
2025-03-26 11:35:00,84.27,84.53,84.17,84.41,39860.0,83.7069,83.9651,83.6075,83.8459,39860.0
2025-03-26 11:40:00,84.41,84.52,84.35,84.42,25837.0,83.8459,83.9552,83.7863,83.8559,25837.0
2025-03-26 11:45:00,84.44,84.49,84.3,84.42,18063.0,83.8757,83.9254,83.7367,83.8559,18063.0
2025-03-26 11:50:00,84.39,84.61,84.37,84.59,13943.0,83.8261,84.0446,83.8062,84.0247,13943.0
2025-03-26 11:55:00,84.58,84.61,84.41,84.56,23792.0,84.0148,84.0446,83.8459,83.9949,23792.0
2025-03-26 12:00:00,84.57,84.63,84.48,84.63,13741.0,84.0049,84.0645,83.9155,84.0645,13741.0
2025-03-26 12:05:00,84.62,84.66,84.47,84.58,24058.0,84.0545,84.0943,83.9055,84.0148,24058.0
2025-03-26 12:10:00,84.55,84.65,84.37,84.39,17884.0,83.985,84.0843,83.8062,83.8261,17884.0
2025-03-26 12:15:00,84.38,84.43,84.21,84.42,26787.0,83.8161,83.8658,83.6473,83.8559,26787.0
2025-03-26 12:20:00,84.39,84.44,84.21,84.21,18247.0,83.8261,83.8757,83.6473,83.6473,18247.0
2025-03-26 12:25:00,84.2,84.5,84.16,84.5,16147.0,83.6373,83.9353,83.5976,83.9353,16147.0
2025-03-26 12:30:00,84.5,84.6,84.43,84.53,17778.0,83.9353,84.0347,83.8658,83.9651,17778.0
2025-03-26 12:35:00,84.57,84.73,84.47,84.63,19192.0,84.0049,84.1638,83.9055,84.0645,19192.0
2025-03-26 12:40:00,84.63,84.65,84.55,84.61,12050.0,84.0645,84.0843,83.985,84.0446,12050.0
2025-03-26 12:45:00,84.6,84.67,84.58,84.65,11932.0,84.0347,84.1042,84.0148,84.0843,11932.0
2025-03-26 12:50:00,84.65,84.78,84.62,84.73,12905.0,84.0843,84.2135,84.0545,84.1638,12905.0
2025-03-26 12:55:00,84.7,84.88,84.63,84.88,14274.0,84.134,84.3128,84.0645,84.3128,14274.0
2025-03-26 13:00:00,84.88,84.97,84.78,84.82,27633.0,84.3128,84.4022,84.2135,84.2532,27633.0
2025-03-26 13:05:00,84.83,85.0,84.73,84.8,17639.0,84.2631,84.432,84.1638,84.2333,17639.0
2025-03-26 13:10:00,84.85,84.86,84.71,84.76,16403.0,84.283,84.2929,84.1439,84.1936,16403.0
2025-03-26 13:15:00,84.81,84.81,84.67,84.78,13356.0,84.2433,84.2433,84.1042,84.2135,13356.0
2025-03-26 13:20:00,84.8,84.89,84.75,84.76,27657.0,84.2333,84.3227,84.1837,84.1936,27657.0
2025-03-26 13:25:00,84.8,84.82,84.73,84.82,25510.0,84.2333,84.2532,84.1638,84.2532,25510.0
2025-03-26 13:30:00,84.82,84.86,84.74,84.79,39089.0,84.2532,84.2929,84.1737,84.2234,39089.0
2025-03-26 13:35:00,84.8,84.85,84.76,84.79,15456.0,84.2333,84.283,84.1936,84.2234,15456.0
2025-03-26 13:40:00,84.77,84.85,84.67,84.74,30004.0,84.2035,84.283,84.1042,84.1737,30004.0
2025-03-26 13:45:00,84.75,84.78,84.65,84.78,25642.0,84.1837,84.2135,84.0843,84.2135,25642.0
2025-03-26 13:50:00,84.77,84.87,84.56,84.67,32990.0,84.2035,84.3029,83.9949,84.1042,32990.0
2025-03-26 13:55:00,84.68,84.93,84.66,84.93,25361.0,84.1141,84.3625,84.0943,84.3625,25361.0
2025-03-26 14:00:00,84.92,84.98,84.83,84.9,54273.0,84.3525,84.4121,84.2631,84.3327,54273.0
2025-03-26 14:05:00,84.91,84.95,84.8,84.91,20583.0,84.3426,84.3823,84.2333,84.3426,20583.0
2025-03-26 14:10:00,84.91,85.15,84.91,85.0,28642.0,84.3426,84.581,84.3426,84.432,28642.0
2025-03-26 14:15:00,85.02,85.05,84.67,84.77,57679.0,84.4519,84.4817,84.1042,84.2035,57679.0
2025-03-26 14:20:00,84.78,84.89,84.67,84.89,23653.0,84.2135,84.3227,84.1042,84.3227,23653.0
2025-03-26 14:25:00,84.87,84.99,84.87,84.87,22865.0,84.3029,84.4221,84.3029,84.3029,22865.0
2025-03-26 14:30:00,84.89,84.97,84.86,84.93,18237.0,84.3227,84.4022,84.2929,84.3625,18237.0
2025-03-26 14:35:00,84.94,84.98,84.87,84.94,17522.0,84.3724,84.4121,84.3029,84.3724,17522.0
2025-03-26 14:40:00,84.94,84.99,84.89,84.96,25395.0,84.3724,84.4221,84.3227,84.3923,25395.0
2025-03-26 14:45:00,84.98,85.12,84.88,84.95,20772.0,84.4121,84.5512,84.3128,84.3823,20772.0
2025-03-26 14:50:00,84.94,84.96,84.86,84.93,39039.0,84.3724,84.3923,84.2929,84.3625,39039.0
2025-03-26 14:55:00,84.93,85.03,84.89,84.98,22877.0,84.3625,84.4618,84.3227,84.4121,22877.0
2025-03-26 15:00:00,84.99,85.09,84.83,84.83,28644.0,84.4221,84.5214,84.2631,84.2631,28644.0
2025-03-26 15:05:00,84.85,84.95,84.8,84.8,17830.0,84.283,84.3823,84.2333,84.2333,17830.0
2025-03-26 15:10:00,84.77,84.86,84.63,84.63,21641.0,84.2035,84.2929,84.0645,84.0645,21641.0
2025-03-26 15:15:00,84.62,84.64,84.54,84.62,27743.0,84.0545,84.0744,83.9751,84.0545,27743.0
2025-03-26 15:20:00,84.63,84.71,84.52,84.53,28461.0,84.0645,84.1439,83.9552,83.9651,28461.0
2025-03-26 15:25:00,84.53,84.7,84.5,84.65,26744.0,83.9651,84.134,83.9353,84.0843,26744.0
2025-03-26 15:30:00,84.69,84.82,84.5,84.59,39861.0,84.1241,84.2532,83.9353,84.0247,39861.0
2025-03-26 15:35:00,84.6,84.75,84.49,84.59,47005.0,84.0347,84.1837,83.9254,84.0247,47005.0
2025-03-26 15:40:00,84.6,84.88,84.52,84.74,47289.0,84.0347,84.3128,83.9552,84.1737,47289.0
2025-03-26 15:45:00,84.72,84.96,84.7,84.89,38834.0,84.1539,84.3923,84.134,84.3227,38834.0
2025-03-26 15:50:00,84.89,84.92,84.65,84.69,92093.0,84.3227,84.3525,84.0843,84.1241,92093.0
2025-03-26 15:55:00,84.68,84.74,84.51,84.68,293080.0,84.1141,84.1737,83.9453,84.1141,293080.0
2025-03-27 09:30:00,85.33,85.76,85.23,85.59,69830.0,84.7598,85.1869,84.6604,85.018,69830.0
2025-03-27 09:35:00,85.61,85.74,85.48,85.57,11640.0,85.0379,85.167,84.9088,84.9982,11640.0
2025-03-27 09:40:00,85.51,85.57,85.1,85.34,14237.0,84.9386,84.9982,84.5313,84.7697,14237.0
2025-03-27 09:45:00,85.42,86.12,85.42,85.83,47633.0,84.8492,85.5445,84.8492,85.2564,47633.0
2025-03-27 09:50:00,85.83,86.24,85.8,85.92,28801.0,85.2564,85.6637,85.2266,85.3458,28801.0
2025-03-27 09:55:00,85.92,86.12,85.6,86.12,33177.0,85.3458,85.5445,85.028,85.5445,33177.0
2025-03-27 10:00:00,86.0,86.54,85.98,86.48,31052.0,85.4253,85.9617,85.4054,85.9021,31052.0
2025-03-27 10:05:00,86.5,86.86,86.3,86.74,41066.0,85.922,86.2796,85.7233,86.1604,41066.0
2025-03-27 10:10:00,86.8,86.8,86.3,86.51,31912.0,86.22,86.22,85.7233,85.9319,31912.0
2025-03-27 10:15:00,86.48,86.58,86.35,86.5,37541.0,85.9021,86.0014,85.773,85.922,37541.0
2025-03-27 10:20:00,86.52,86.58,86.36,86.4,23636.0,85.9418,86.0014,85.7829,85.8226,23636.0
2025-03-27 10:25:00,86.39,86.64,86.39,86.5,29785.0,85.8127,86.061,85.8127,85.922,29785.0
2025-03-27 10:30:00,86.49,86.93,86.45,86.67,47052.0,85.912,86.3491,85.8723,86.0908,47052.0
2025-03-27 10:35:00,86.69,86.83,86.62,86.75,38823.0,86.1107,86.2498,86.0412,86.1703,38823.0
2025-03-27 10:40:00,86.84,87.1,86.78,86.8,52103.0,86.2597,86.518,86.2001,86.22,52103.0
2025-03-27 10:45:00,86.82,86.89,86.74,86.81,16996.0,86.2398,86.3094,86.1604,86.2299,16996.0
2025-03-27 10:50:00,86.79,87.07,86.7,86.76,62962.0,86.21,86.4882,86.1206,86.1802,62962.0
2025-03-27 10:55:00,86.74,86.81,86.66,86.66,26848.0,86.1604,86.2299,86.0809,86.0809,26848.0
2025-03-27 11:00:00,86.65,87.11,86.63,86.96,31248.0,86.071,86.5279,86.0511,86.3789,31248.0
2025-03-27 11:05:00,86.94,87.05,86.87,87.04,18362.0,86.359,86.4683,86.2895,86.4584,18362.0
2025-03-27 11:10:00,87.05,87.36,87.05,87.35,31211.0,86.4683,86.7762,86.4683,86.7663,31211.0
2025-03-27 11:15:00,87.35,87.46,87.28,87.45,38316.0,86.7663,86.8755,86.6967,86.8656,38316.0
2025-03-27 11:20:00,87.43,87.43,87.09,87.09,20706.0,86.8457,86.8457,86.508,86.508,20706.0
2025-03-27 11:25:00,87.04,87.08,86.86,86.91,40137.0,86.4584,86.4981,86.2796,86.3292,40137.0
2025-03-27 11:30:00,86.92,86.93,86.57,86.58,22853.0,86.3392,86.3491,85.9915,86.0014,22853.0
2025-03-27 11:35:00,86.61,86.71,86.47,86.59,23786.0,86.0312,86.1306,85.8922,86.0114,23786.0
2025-03-27 11:40:00,86.56,86.78,86.48,86.64,13032.0,85.9816,86.2001,85.9021,86.061,13032.0
2025-03-27 11:45:00,86.62,86.67,86.55,86.55,9645.0,86.0412,86.0908,85.9716,85.9716,9645.0
2025-03-27 11:50:00,86.57,86.62,86.23,86.41,21327.0,85.9915,86.0412,85.6538,85.8326,21327.0
2025-03-27 11:55:00,86.37,86.51,86.35,86.42,16293.0,85.7928,85.9319,85.773,85.8425,16293.0
2025-03-27 12:00:00,86.43,86.46,86.09,86.29,17728.0,85.8524,85.8822,85.5147,85.7134,17728.0
2025-03-27 12:05:00,86.3,86.34,86.19,86.3,10236.0,85.7233,85.763,85.614,85.7233,10236.0
2025-03-27 12:10:00,86.26,86.46,86.2,86.45,19423.0,85.6836,85.8822,85.624,85.8723,19423.0
2025-03-27 12:15:00,86.47,86.66,86.45,86.5,22038.0,85.8922,86.0809,85.8723,85.922,22038.0
2025-03-27 12:20:00,86.51,86.55,86.34,86.46,20378.0,85.9319,85.9716,85.763,85.8822,20378.0
2025-03-27 12:25:00,86.49,86.67,86.45,86.59,16811.0,85.912,86.0908,85.8723,86.0114,16811.0
2025-03-27 12:30:00,86.58,86.59,86.47,86.55,14679.0,86.0014,86.0114,85.8922,85.9716,14679.0
2025-03-27 12:35:00,86.52,86.52,86.41,86.46,8918.0,85.9418,85.9418,85.8326,85.8822,8918.0
2025-03-27 12:40:00,86.45,86.45,86.22,86.22,6723.0,85.8723,85.8723,85.6438,85.6438,6723.0
2025-03-27 12:45:00,86.23,86.34,86.23,86.27,15407.0,85.6538,85.763,85.6538,85.6935,15407.0
2025-03-27 12:50:00,86.29,86.5,86.27,86.44,10249.0,85.7134,85.922,85.6935,85.8624,10249.0
2025-03-27 12:55:00,86.47,86.57,86.42,86.48,21874.0,85.8922,85.9915,85.8425,85.9021,21874.0
2025-03-27 13:00:00,86.46,86.46,86.36,86.42,9392.0,85.8822,85.8822,85.7829,85.8425,9392.0
2025-03-27 13:05:00,86.44,86.59,86.43,86.56,13826.0,85.8624,86.0114,85.8524,85.9816,13826.0
2025-03-27 13:10:00,86.55,86.61,86.45,86.56,13580.0,85.9716,86.0312,85.8723,85.9816,13580.0
2025-03-27 13:15:00,86.6,86.62,86.52,86.53,9864.0,86.0213,86.0412,85.9418,85.9518,9864.0
2025-03-27 13:20:00,86.53,86.69,86.51,86.69,18142.0,85.9518,86.1107,85.9319,86.1107,18142.0
2025-03-27 13:25:00,86.66,86.66,86.55,86.66,9557.0,86.0809,86.0809,85.9716,86.0809,9557.0
2025-03-27 13:30:00,86.66,86.69,86.61,86.65,16303.0,86.0809,86.1107,86.0312,86.071,16303.0
2025-03-27 13:35:00,86.64,86.68,86.59,86.66,17950.0,86.061,86.1008,86.0114,86.0809,17950.0
2025-03-27 13:40:00,86.65,86.66,86.61,86.61,10678.0,86.071,86.0809,86.0312,86.0312,10678.0
2025-03-27 13:45:00,86.61,86.75,86.56,86.75,39201.0,86.0312,86.1703,85.9816,86.1703,39201.0
2025-03-27 13:50:00,86.75,86.81,86.7,86.74,15601.0,86.1703,86.2299,86.1206,86.1604,15601.0
2025-03-27 13:55:00,86.73,87.07,86.71,86.89,21797.0,86.1504,86.4882,86.1306,86.3094,21797.0
2025-03-27 14:00:00,86.88,86.91,86.74,86.84,14615.0,86.2994,86.3292,86.1604,86.2597,14615.0
2025-03-27 14:05:00,86.84,87.08,86.84,87.02,19651.0,86.2597,86.4981,86.2597,86.4385,19651.0
2025-03-27 14:10:00,87.04,87.24,87.04,87.2,24794.0,86.4584,86.657,86.4584,86.6173,24794.0
2025-03-27 14:15:00,87.2,87.47,87.17,87.42,87269.0,86.6173,86.8855,86.5875,86.8358,87269.0
2025-03-27 14:20:00,87.45,87.5,87.15,87.31,195952.0,86.8656,86.9153,86.5676,86.7265,195952.0
2025-03-27 14:25:00,87.31,87.4,87.27,87.29,12617.0,86.7265,86.8159,86.6868,86.7067,12617.0
2025-03-27 14:30:00,87.28,87.36,87.17,87.26,17283.0,86.6967,86.7762,86.5875,86.6769,17283.0
2025-03-27 14:35:00,87.24,87.36,87.23,87.29,17067.0,86.657,86.7762,86.6471,86.7067,17067.0
2025-03-27 14:40:00,87.29,87.3,87.16,87.16,19220.0,86.7067,86.7166,86.5776,86.5776,19220.0
2025-03-27 14:45:00,87.16,87.56,87.13,87.48,77910.0,86.5776,86.9749,86.5478,86.8954,77910.0
2025-03-27 14:50:00,87.48,87.59,87.45,87.51,17536.0,86.8954,87.0047,86.8656,86.9252,17536.0
2025-03-27 14:55:00,87.51,87.58,87.32,87.4,14720.0,86.9252,86.9947,86.7365,86.8159,14720.0
2025-03-27 15:00:00,87.4,87.48,87.17,87.2,28687.0,86.8159,86.8954,86.5875,86.6173,28687.0
2025-03-27 15:05:00,87.2,87.21,87.11,87.19,21959.0,86.6173,86.6272,86.5279,86.6074,21959.0
2025-03-27 15:10:00,87.19,87.47,87.19,87.43,49052.0,86.6074,86.8855,86.6074,86.8457,49052.0
2025-03-27 15:15:00,87.43,87.52,87.38,87.49,31017.0,86.8457,86.9351,86.7961,86.9053,31017.0
2025-03-27 15:20:00,87.49,87.67,87.45,87.62,57672.0,86.9053,87.0841,86.8656,87.0345,57672.0
2025-03-27 15:25:00,87.62,87.73,87.53,87.57,63601.0,87.0345,87.1437,86.9451,86.9848,63601.0
2025-03-27 15:30:00,87.59,87.69,87.48,87.69,45053.0,87.0047,87.104,86.8954,87.104,45053.0
2025-03-27 15:35:00,87.67,87.72,87.59,87.65,45639.0,87.0841,87.1338,87.0047,87.0643,45639.0
2025-03-27 15:40:00,87.63,87.73,87.54,87.72,46520.0,87.0444,87.1437,86.955,87.1338,46520.0
2025-03-27 15:45:00,87.71,87.86,87.67,87.82,99113.0,87.1239,87.2729,87.0841,87.2331,99113.0
2025-03-27 15:50:00,87.82,87.82,87.36,87.7,121646.0,87.2331,87.2331,86.7762,87.1139,121646.0
2025-03-27 15:55:00,87.72,87.84,87.57,87.61,287065.0,87.1338,87.253,86.9848,87.0245,287065.0
2025-03-28 09:30:00,87.4,87.75,86.87,87.01,79895.0,86.8159,87.1636,86.2895,86.4286,79895.0
2025-03-28 09:35:00,87.0,87.22,86.5,86.63,36232.0,86.4186,86.6372,85.922,86.0511,36232.0
2025-03-28 09:40:00,86.67,86.84,86.32,86.78,16813.0,86.0908,86.2597,85.7432,86.2001,16813.0
2025-03-28 09:45:00,86.7,86.94,86.6,86.6,19949.0,86.1206,86.359,86.0213,86.0213,19949.0
2025-03-28 09:50:00,86.66,86.8,86.43,86.58,19172.0,86.0809,86.22,85.8524,86.0014,19172.0
2025-03-28 09:55:00,86.51,86.59,86.2,86.33,17951.0,85.9319,86.0114,85.624,85.7531,17951.0
2025-03-28 10:00:00,86.29,86.32,85.81,86.08,39050.0,85.7134,85.7432,85.2366,85.5048,39050.0
2025-03-28 10:05:00,86.11,86.38,86.04,86.19,25405.0,85.5346,85.8028,85.465,85.614,25405.0
2025-03-28 10:10:00,86.14,86.16,85.66,85.66,15216.0,85.5644,85.5842,85.0876,85.0876,15216.0
2025-03-28 10:15:00,85.66,85.7,85.31,85.38,35109.0,85.0876,85.1273,84.7399,84.8094,35109.0
2025-03-28 10:20:00,85.35,85.62,85.13,85.59,30141.0,84.7796,85.0478,84.5611,85.018,30141.0
2025-03-28 10:25:00,85.59,85.84,85.53,85.73,29226.0,85.018,85.2664,84.9584,85.1571,29226.0
2025-03-28 10:30:00,85.71,86.04,85.68,85.81,42120.0,85.1372,85.465,85.1074,85.2366,42120.0
2025-03-28 10:35:00,85.8,85.8,85.49,85.66,16781.0,85.2266,85.2266,84.9187,85.0876,16781.0
2025-03-28 10:40:00,85.61,85.67,85.44,85.52,17396.0,85.0379,85.0975,84.869,84.9485,17396.0
2025-03-28 10:45:00,85.51,85.6,85.29,85.53,14568.0,84.9386,85.028,84.72,84.9584,14568.0
2025-03-28 10:50:00,85.55,85.78,85.48,85.56,15725.0,84.9783,85.2068,84.9088,84.9882,15725.0
2025-03-28 10:55:00,85.54,85.62,85.43,85.56,13061.0,84.9684,85.0478,84.8591,84.9882,13061.0
2025-03-28 11:00:00,85.58,85.83,85.54,85.8,16401.0,85.0081,85.2564,84.9684,85.2266,16401.0
2025-03-28 11:05:00,85.8,85.9,85.78,85.84,6936.0,85.2266,85.326,85.2068,85.2664,6936.0
2025-03-28 11:10:00,85.85,85.97,85.8,85.86,15704.0,85.2763,85.3955,85.2266,85.2862,15704.0
2025-03-28 11:15:00,85.89,85.97,85.8,85.88,6604.0,85.316,85.3955,85.2266,85.3061,6604.0
2025-03-28 11:20:00,85.88,85.97,85.8,85.88,15418.0,85.3061,85.3955,85.2266,85.3061,15418.0
2025-03-28 11:25:00,85.89,85.91,85.75,85.76,5181.0,85.316,85.3359,85.177,85.1869,5181.0
2025-03-28 11:30:00,85.78,85.9,85.68,85.9,17502.0,85.2068,85.326,85.1074,85.326,17502.0
2025-03-28 11:35:00,85.85,86.06,85.85,86.02,10701.0,85.2763,85.4849,85.2763,85.4452,10701.0
2025-03-28 11:40:00,86.02,86.13,85.99,86.06,11800.0,85.4452,85.5544,85.4154,85.4849,11800.0
2025-03-28 11:45:00,86.02,86.19,85.87,86.15,13457.0,85.4452,85.614,85.2962,85.5743,13457.0
2025-03-28 11:50:00,86.15,86.15,85.99,86.0,11970.0,85.5743,85.5743,85.4154,85.4253,11970.0
2025-03-28 11:55:00,86.01,86.11,85.98,86.04,11478.0,85.4352,85.5346,85.4054,85.465,11478.0
2025-03-28 12:00:00,86.03,86.14,86.0,86.08,12398.0,85.4551,85.5644,85.4253,85.5048,12398.0
2025-03-28 12:05:00,86.09,86.19,86.04,86.07,5488.0,85.5147,85.614,85.465,85.4948,5488.0
2025-03-28 12:10:00,86.1,86.16,85.84,85.85,16050.0,85.5246,85.5842,85.2664,85.2763,16050.0
2025-03-28 12:15:00,85.84,85.95,85.81,85.9,8853.0,85.2664,85.3756,85.2366,85.326,8853.0
2025-03-28 12:20:00,85.96,86.04,85.91,85.93,7286.0,85.3856,85.465,85.3359,85.3558,7286.0
2025-03-28 12:25:00,85.9,85.91,85.76,85.91,8774.0,85.326,85.3359,85.1869,85.3359,8774.0
2025-03-28 12:30:00,85.91,85.91,85.76,85.79,5890.0,85.3359,85.3359,85.1869,85.2167,5890.0
2025-03-28 12:35:00,85.79,85.85,85.71,85.78,9281.0,85.2167,85.2763,85.1372,85.2068,9281.0
2025-03-28 12:40:00,85.78,85.78,85.49,85.49,9829.0,85.2068,85.2068,84.9187,84.9187,9829.0
2025-03-28 12:45:00,85.49,85.55,85.46,85.51,6451.0,84.9187,84.9783,84.8889,84.9386,6451.0
2025-03-28 12:50:00,85.54,85.79,85.54,85.79,10567.0,84.9684,85.2167,84.9684,85.2167,10567.0
2025-03-28 12:55:00,85.74,85.8,85.66,85.66,22585.0,85.167,85.2266,85.0876,85.0876,22585.0
2025-03-28 13:00:00,85.7,85.75,85.52,85.55,7915.0,85.1273,85.177,84.9485,84.9783,7915.0
2025-03-28 13:05:00,85.55,85.55,85.41,85.42,18864.0,84.9783,84.9783,84.8392,84.8492,18864.0
2025-03-28 13:10:00,85.4,85.57,85.39,85.45,18782.0,84.8293,84.9982,84.8194,84.879,18782.0
2025-03-28 13:15:00,85.45,85.61,85.42,85.58,23140.0,84.879,85.0379,84.8492,85.0081,23140.0
2025-03-28 13:20:00,85.55,85.71,85.51,85.7,20017.0,84.9783,85.1372,84.9386,85.1273,20017.0
2025-03-28 13:25:00,85.68,85.86,85.67,85.77,18100.0,85.1074,85.2862,85.0975,85.1968,18100.0
2025-03-28 13:30:00,85.8,85.89,85.71,85.8,13707.0,85.2266,85.316,85.1372,85.2266,13707.0
2025-03-28 13:35:00,85.81,86.0,85.77,86.0,8884.0,85.2366,85.4253,85.1968,85.4253,8884.0
2025-03-28 13:40:00,85.99,86.23,85.92,86.22,26607.0,85.4154,85.6538,85.3458,85.6438,26607.0
2025-03-28 13:45:00,86.19,86.19,86.01,86.05,10915.0,85.614,85.614,85.4352,85.475,10915.0
2025-03-28 13:50:00,86.05,86.05,85.87,85.95,11853.0,85.475,85.475,85.2962,85.3756,11853.0
2025-03-28 13:55:00,85.98,85.98,85.87,85.87,6246.0,85.4054,85.4054,85.2962,85.2962,6246.0
2025-03-28 14:00:00,85.92,86.09,85.92,86.03,8332.0,85.3458,85.5147,85.3458,85.4551,8332.0
2025-03-28 14:05:00,86.06,86.09,85.84,85.97,14167.0,85.4849,85.5147,85.2664,85.3955,14167.0
2025-03-28 14:10:00,85.98,85.98,85.7,85.73,13807.0,85.4054,85.4054,85.1273,85.1571,13807.0
2025-03-28 14:15:00,85.73,85.86,85.7,85.75,16091.0,85.1571,85.2862,85.1273,85.177,16091.0
2025-03-28 14:20:00,85.73,85.79,85.7,85.73,12262.0,85.1571,85.2167,85.1273,85.1571,12262.0
2025-03-28 14:25:00,85.72,85.8,85.66,85.66,17479.0,85.1472,85.2266,85.0876,85.0876,17479.0
2025-03-28 14:30:00,85.67,85.67,85.49,85.51,17196.0,85.0975,85.0975,84.9187,84.9386,17196.0
2025-03-28 14:35:00,85.51,85.55,85.46,85.52,14321.0,84.9386,84.9783,84.8889,84.9485,14321.0
2025-03-28 14:40:00,85.52,85.59,85.45,85.55,15484.0,84.9485,85.018,84.879,84.9783,15484.0
2025-03-28 14:45:00,85.54,85.7,85.46,85.61,30959.0,84.9684,85.1273,84.8889,85.0379,30959.0
2025-03-28 14:50:00,85.61,85.64,85.34,85.53,62919.0,85.0379,85.0677,84.7697,84.9584,62919.0
2025-03-28 14:55:00,85.56,85.73,85.45,85.7,53246.0,84.9882,85.1571,84.879,85.1273,53246.0
2025-03-28 15:00:00,85.67,85.7,85.55,85.55,23347.0,85.0975,85.1273,84.9783,84.9783,23347.0
2025-03-28 15:05:00,85.58,85.83,85.58,85.81,15808.0,85.0081,85.2564,85.0081,85.2366,15808.0
2025-03-28 15:10:00,85.8,85.84,85.73,85.81,19390.0,85.2266,85.2664,85.1571,85.2366,19390.0
2025-03-28 15:15:00,85.81,86.04,85.81,85.99,32483.0,85.2366,85.465,85.2366,85.4154,32483.0
2025-03-28 15:20:00,85.99,86.03,85.65,85.72,114236.0,85.4154,85.4551,85.0776,85.1472,114236.0
2025-03-28 15:25:00,85.73,85.94,85.73,85.93,49648.0,85.1571,85.3657,85.1571,85.3558,49648.0
2025-03-28 15:30:00,85.93,86.03,85.86,85.97,61782.0,85.3558,85.4551,85.2862,85.3955,61782.0
2025-03-28 15:35:00,85.99,86.03,85.79,85.84,37053.0,85.4154,85.4551,85.2167,85.2664,37053.0
2025-03-28 15:40:00,85.83,85.86,85.62,85.77,58080.0,85.2564,85.2862,85.0478,85.1968,58080.0
2025-03-28 15:45:00,85.77,86.07,85.71,86.06,53335.0,85.1968,85.4948,85.1372,85.4849,53335.0
2025-03-28 15:50:00,86.02,86.22,85.93,86.2,97803.0,85.4452,85.6438,85.3558,85.624,97803.0
2025-03-28 15:55:00,86.2,86.29,85.98,86.09,287524.0,85.624,85.7134,85.4054,85.5147,287524.0
2025-03-31 09:30:00,85.4,87.26,85.4,86.29,101799.0,84.8293,86.6769,84.8293,85.7134,101799.0
2025-03-31 09:35:00,86.35,87.02,86.29,87.02,59321.0,85.773,86.4385,85.7134,86.4385,59321.0
2025-03-31 09:40:00,86.99,87.78,86.8,87.75,80820.0,86.4087,87.1934,86.22,87.1636,80820.0
2025-03-31 09:45:00,87.68,87.75,87.3,87.48,50293.0,87.0941,87.1636,86.7166,86.8954,50293.0
2025-03-31 09:50:00,87.45,87.99,87.28,87.92,43501.0,86.8656,87.402,86.6967,87.3325,43501.0
2025-03-31 09:55:00,87.78,88.08,87.45,87.69,57474.0,87.1934,87.4914,86.8656,87.104,57474.0
2025-03-31 10:00:00,87.69,87.84,87.32,87.37,33692.0,87.104,87.253,86.7365,86.7861,33692.0
2025-03-31 10:05:00,87.44,87.6,87.14,87.15,42781.0,86.8557,87.0146,86.5577,86.5676,42781.0
2025-03-31 10:10:00,87.15,87.4,87.05,87.16,26511.0,86.5676,86.8159,86.4683,86.5776,26511.0
2025-03-31 10:15:00,87.09,87.36,87.04,87.36,15181.0,86.508,86.7762,86.4584,86.7762,15181.0
2025-03-31 10:20:00,87.3,87.73,87.24,87.62,26730.0,86.7166,87.1437,86.657,87.0345,26730.0
2025-03-31 10:25:00,87.53,88.15,87.52,88.0,48909.0,86.9451,87.5609,86.9351,87.4119,48909.0
2025-03-31 10:30:00,88.0,88.36,88.0,88.32,22772.0,87.4119,87.7695,87.4119,87.7298,22772.0
2025-03-31 10:35:00,88.29,88.5,88.02,88.23,26994.0,87.7,87.9086,87.4318,87.6404,26994.0
2025-03-31 10:40:00,88.23,88.47,88.12,88.22,16542.0,87.6404,87.8788,87.5311,87.6305,16542.0
2025-03-31 10:45:00,88.2,88.29,88.02,88.12,25468.0,87.6106,87.7,87.4318,87.5311,25468.0
2025-03-31 10:50:00,88.15,88.15,87.84,87.9,20018.0,87.5609,87.5609,87.253,87.3126,20018.0
2025-03-31 10:55:00,87.89,88.22,87.8,88.22,27374.0,87.3027,87.6305,87.2133,87.6305,27374.0
2025-03-31 11:00:00,88.25,88.37,88.06,88.32,34410.0,87.6603,87.7795,87.4715,87.7298,34410.0
2025-03-31 11:05:00,88.33,88.4,88.04,88.14,29224.0,87.7397,87.8093,87.4517,87.551,29224.0
2025-03-31 11:10:00,88.15,88.24,88.02,88.18,21997.0,87.5609,87.6503,87.4318,87.5907,21997.0
2025-03-31 11:15:00,88.18,88.23,87.96,88.01,35272.0,87.5907,87.6404,87.3722,87.4219,35272.0
2025-03-31 11:20:00,88.0,88.01,87.87,87.91,27956.0,87.4119,87.4219,87.2828,87.3225,27956.0
2025-03-31 11:25:00,87.94,87.96,87.7,87.74,25049.0,87.3523,87.3722,87.1139,87.1537,25049.0
2025-03-31 11:30:00,87.79,87.93,87.75,87.76,17869.0,87.2033,87.3424,87.1636,87.1735,17869.0
2025-03-31 11:35:00,87.75,87.99,87.7,87.98,13319.0,87.1636,87.402,87.1139,87.3921,13319.0
2025-03-31 11:40:00,87.99,88.04,87.72,87.75,14281.0,87.402,87.4517,87.1338,87.1636,14281.0
2025-03-31 11:45:00,87.73,87.74,87.41,87.52,26048.0,87.1437,87.1537,86.8259,86.9351,26048.0
2025-03-31 11:50:00,87.56,87.61,87.4,87.42,12287.0,86.9749,87.0245,86.8159,86.8358,12287.0
2025-03-31 11:55:00,87.4,87.41,87.21,87.4,33067.0,86.8159,86.8259,86.6272,86.8159,33067.0
2025-03-31 12:00:00,87.4,87.48,87.31,87.44,20249.0,86.8159,86.8954,86.7265,86.8557,20249.0
2025-03-31 12:05:00,87.44,87.48,87.25,87.32,43594.0,86.8557,86.8954,86.6669,86.7365,43594.0
2025-03-31 12:10:00,87.32,87.36,87.05,87.25,41910.0,86.7365,86.7762,86.4683,86.6669,41910.0
2025-03-31 12:15:00,87.24,87.3,87.09,87.15,51689.0,86.657,86.7166,86.508,86.5676,51689.0
2025-03-31 12:20:00,87.11,87.27,87.08,87.14,42996.0,86.5279,86.6868,86.4981,86.5577,42996.0
2025-03-31 12:25:00,87.14,87.18,87.03,87.13,46433.0,86.5577,86.5974,86.4484,86.5478,46433.0
2025-03-31 12:30:00,87.11,87.22,86.97,87.11,60272.0,86.5279,86.6372,86.3888,86.5279,60272.0
2025-03-31 12:35:00,87.13,87.18,87.05,87.14,19604.0,86.5478,86.5974,86.4683,86.5577,19604.0
2025-03-31 12:40:00,87.15,87.22,87.09,87.21,27561.0,86.5676,86.6372,86.508,86.6272,27561.0
2025-03-31 12:45:00,87.18,87.2,86.97,86.99,24857.0,86.5974,86.6173,86.3888,86.4087,24857.0
2025-03-31 12:50:00,87.03,87.26,87.02,87.2,31215.0,86.4484,86.6769,86.4385,86.6173,31215.0
2025-03-31 12:55:00,87.21,87.22,87.02,87.14,42305.0,86.6272,86.6372,86.4385,86.5577,42305.0
2025-03-31 13:00:00,87.11,87.21,87.06,87.14,32041.0,86.5279,86.6272,86.4782,86.5577,32041.0
2025-03-31 13:05:00,87.14,87.19,87.11,87.16,20462.0,86.5577,86.6074,86.5279,86.5776,20462.0
2025-03-31 13:10:00,87.16,87.18,86.86,87.14,73128.0,86.5776,86.5974,86.2796,86.5577,73128.0
2025-03-31 13:15:00,87.13,87.36,87.12,87.28,25861.0,86.5478,86.7762,86.5378,86.6967,25861.0
2025-03-31 13:20:00,87.28,87.35,87.21,87.33,26145.0,86.6967,86.7663,86.6272,86.7464,26145.0
2025-03-31 13:25:00,87.34,87.38,87.26,87.38,14857.0,86.7563,86.7961,86.6769,86.7961,14857.0
2025-03-31 13:30:00,87.38,87.41,87.32,87.34,13332.0,86.7961,86.8259,86.7365,86.7563,13332.0
2025-03-31 13:35:00,87.33,87.33,87.23,87.3,15645.0,86.7464,86.7464,86.6471,86.7166,15645.0
2025-03-31 13:40:00,87.29,87.3,87.2,87.28,16054.0,86.7067,86.7166,86.6173,86.6967,16054.0
2025-03-31 13:45:00,87.3,87.37,87.27,87.37,14747.0,86.7166,86.7861,86.6868,86.7861,14747.0
2025-03-31 13:50:00,87.35,87.5,87.33,87.44,10399.0,86.7663,86.9153,86.7464,86.8557,10399.0
2025-03-31 13:55:00,87.44,87.44,87.26,87.26,26386.0,86.8557,86.8557,86.6769,86.6769,26386.0
2025-03-31 14:00:00,87.3,87.55,87.26,87.54,26019.0,86.7166,86.9649,86.6769,86.955,26019.0
2025-03-31 14:05:00,87.54,87.58,87.5,87.51,17716.0,86.955,86.9947,86.9153,86.9252,17716.0
2025-03-31 14:10:00,87.52,87.58,87.44,87.51,19463.0,86.9351,86.9947,86.8557,86.9252,19463.0
2025-03-31 14:15:00,87.53,87.6,87.48,87.55,21848.0,86.9451,87.0146,86.8954,86.9649,21848.0
2025-03-31 14:20:00,87.55,87.68,87.52,87.58,22684.0,86.9649,87.0941,86.9351,86.9947,22684.0
2025-03-31 14:25:00,87.58,87.59,87.47,87.5,25070.0,86.9947,87.0047,86.8855,86.9153,25070.0
2025-03-31 14:30:00,87.49,87.54,87.44,87.45,28937.0,86.9053,86.955,86.8557,86.8656,28937.0
2025-03-31 14:35:00,87.44,87.58,87.43,87.53,19938.0,86.8557,86.9947,86.8457,86.9451,19938.0
2025-03-31 14:40:00,87.53,87.54,87.33,87.4,49018.0,86.9451,86.955,86.7464,86.8159,49018.0
2025-03-31 14:45:00,87.42,87.52,87.38,87.52,13746.0,86.8358,86.9351,86.7961,86.9351,13746.0
2025-03-31 14:50:00,87.5,87.58,87.49,87.55,23179.0,86.9153,86.9947,86.9053,86.9649,23179.0
2025-03-31 14:55:00,87.55,87.64,87.54,87.57,20724.0,86.9649,87.0543,86.955,86.9848,20724.0
2025-03-31 15:00:00,87.59,87.76,87.59,87.75,24039.0,87.0047,87.1735,87.0047,87.1636,24039.0
2025-03-31 15:05:00,87.76,87.89,87.72,87.74,35767.0,87.1735,87.3027,87.1338,87.1537,35767.0
2025-03-31 15:10:00,87.74,87.82,87.69,87.81,26105.0,87.1537,87.2331,87.104,87.2232,26105.0
2025-03-31 15:15:00,87.78,88.08,87.76,88.07,57121.0,87.1934,87.4914,87.1735,87.4815,57121.0
2025-03-31 15:20:00,88.05,88.2,87.93,87.93,27317.0,87.4616,87.6106,87.3424,87.3424,27317.0
2025-03-31 15:25:00,87.92,88.01,87.83,87.92,79132.0,87.3325,87.4219,87.2431,87.3325,79132.0
2025-03-31 15:30:00,87.89,88.07,87.83,88.05,37658.0,87.3027,87.4815,87.2431,87.4616,37658.0
2025-03-31 15:35:00,88.08,88.17,87.98,88.02,66209.0,87.4914,87.5808,87.3921,87.4318,66209.0
2025-03-31 15:40:00,88.01,88.33,87.99,88.21,67110.0,87.4219,87.7397,87.402,87.6205,67110.0
2025-03-31 15:45:00,88.18,88.26,88.12,88.17,62305.0,87.5907,87.6702,87.5311,87.5808,62305.0
2025-03-31 15:50:00,88.17,88.19,87.81,87.95,151894.0,87.5808,87.6007,87.2232,87.3623,151894.0
2025-03-31 15:55:00,87.94,88.17,87.86,87.93,452354.0,87.3523,87.5808,87.2729,87.3424,452354.0
2025-04-01 09:30:00,88.48,89.32,88.1,89.07,71287.0,87.8887,88.7231,87.5113,88.4748,71287.0
2025-04-01 09:35:00,89.09,89.58,88.94,89.03,29704.0,88.4947,88.9814,88.3457,88.4351,29704.0
2025-04-01 09:40:00,89.08,89.15,88.5,88.62,23834.0,88.4847,88.5543,87.9086,88.0278,23834.0
2025-04-01 09:45:00,88.55,88.89,88.42,88.89,24223.0,87.9583,88.296,87.8291,88.296,24223.0
2025-04-01 09:50:00,88.87,89.12,88.77,89.12,9784.0,88.2761,88.5245,88.1768,88.5245,9784.0
2025-04-01 09:55:00,89.1,89.15,88.41,88.45,41110.0,88.5046,88.5543,87.8192,87.8589,41110.0
2025-04-01 10:00:00,88.35,88.71,88.23,88.71,20109.0,87.7596,88.1172,87.6404,88.1172,20109.0
2025-04-01 10:05:00,88.64,88.64,87.95,88.12,16710.0,88.0477,88.0477,87.3623,87.5311,16710.0
2025-04-01 10:10:00,88.12,88.12,87.76,87.84,18184.0,87.5311,87.5311,87.1735,87.253,18184.0
2025-04-01 10:15:00,87.86,88.2,87.75,88.2,17180.0,87.2729,87.6106,87.1636,87.6106,17180.0
2025-04-01 10:20:00,88.17,88.19,87.69,87.78,19148.0,87.5808,87.6007,87.104,87.1934,19148.0
2025-04-01 10:25:00,87.81,87.94,87.75,87.75,15724.0,87.2232,87.3523,87.1636,87.1636,15724.0
2025-04-01 10:30:00,87.72,87.9,87.6,87.86,11080.0,87.1338,87.3126,87.0146,87.2729,11080.0
2025-04-01 10:35:00,87.86,87.98,87.76,87.8,9521.0,87.2729,87.3921,87.1735,87.2133,9521.0
2025-04-01 10:40:00,87.84,87.93,87.68,87.75,21285.0,87.253,87.3424,87.0941,87.1636,21285.0
2025-04-01 10:45:00,87.69,87.69,87.37,87.52,11258.0,87.104,87.104,86.7861,86.9351,11258.0
2025-04-01 10:50:00,87.47,87.67,87.42,87.5,16498.0,86.8855,87.0841,86.8358,86.9153,16498.0
2025-04-01 10:55:00,87.57,87.86,87.44,87.84,14102.0,86.9848,87.2729,86.8557,87.253,14102.0
2025-04-01 11:00:00,87.84,87.87,87.5,87.51,15865.0,87.253,87.2828,86.9153,86.9252,15865.0
2025-04-01 11:05:00,87.48,87.58,87.41,87.52,11192.0,86.8954,86.9947,86.8259,86.9351,11192.0
2025-04-01 11:10:00,87.56,87.86,87.47,87.77,30113.0,86.9749,87.2729,86.8855,87.1835,30113.0
2025-04-01 11:15:00,87.81,87.85,87.63,87.73,16943.0,87.2232,87.2629,87.0444,87.1437,16943.0
2025-04-01 11:20:00,87.73,87.79,87.62,87.75,7424.0,87.1437,87.2033,87.0345,87.1636,7424.0
2025-04-01 11:25:00,87.78,88.09,87.77,87.78,39069.0,87.1934,87.5013,87.1835,87.1934,39069.0
2025-04-01 11:30:00,87.81,87.93,87.79,87.92,5507.0,87.2232,87.3424,87.2033,87.3325,5507.0
2025-04-01 11:35:00,87.92,88.05,87.78,87.85,12165.0,87.3325,87.4616,87.1934,87.2629,12165.0
2025-04-01 11:40:00,87.83,87.86,87.74,87.8,6253.0,87.2431,87.2729,87.1537,87.2133,6253.0
2025-04-01 11:45:00,87.78,87.85,87.68,87.84,7420.0,87.1934,87.2629,87.0941,87.253,7420.0
2025-04-01 11:50:00,87.81,87.86,87.77,87.86,9155.0,87.2232,87.2729,87.1835,87.2729,9155.0
2025-04-01 11:55:00,87.83,87.94,87.78,87.83,12430.0,87.2431,87.3523,87.1934,87.2431,12430.0
2025-04-01 12:00:00,87.79,88.04,87.79,88.04,15748.0,87.2033,87.4517,87.2033,87.4517,15748.0
2025-04-01 12:05:00,88.05,88.08,87.87,87.87,15804.0,87.4616,87.4914,87.2828,87.2828,15804.0
2025-04-01 12:10:00,87.92,87.93,87.81,87.83,5103.0,87.3325,87.3424,87.2232,87.2431,5103.0
2025-04-01 12:15:00,87.86,87.9,87.77,87.79,3613.0,87.2729,87.3126,87.1835,87.2033,3613.0
2025-04-01 12:20:00,87.78,87.82,87.62,87.67,9447.0,87.1934,87.2331,87.0345,87.0841,9447.0
2025-04-01 12:25:00,87.65,87.73,87.6,87.61,8310.0,87.0643,87.1437,87.0146,87.0245,8310.0
2025-04-01 12:30:00,87.55,87.72,87.53,87.65,17240.0,86.9649,87.1338,86.9451,87.0643,17240.0
2025-04-01 12:35:00,87.63,87.63,87.45,87.54,7046.0,87.0444,87.0444,86.8656,86.955,7046.0
2025-04-01 12:40:00,87.54,87.58,87.47,87.54,8816.0,86.955,86.9947,86.8855,86.955,8816.0
2025-04-01 12:45:00,87.51,87.64,87.47,87.49,9970.0,86.9252,87.0543,86.8855,86.9053,9970.0
2025-04-01 12:50:00,87.49,87.63,87.43,87.52,32150.0,86.9053,87.0444,86.8457,86.9351,32150.0
2025-04-01 12:55:00,87.52,87.64,87.5,87.5,10835.0,86.9351,87.0543,86.9153,86.9153,10835.0
2025-04-01 13:00:00,87.48,87.79,87.48,87.69,21354.0,86.8954,87.2033,86.8954,87.104,21354.0
2025-04-01 13:05:00,87.72,87.83,87.71,87.83,4696.0,87.1338,87.2431,87.1239,87.2431,4696.0
2025-04-01 13:10:00,87.81,88.01,87.77,87.81,27066.0,87.2232,87.4219,87.1835,87.2232,27066.0
2025-04-01 13:15:00,87.81,87.93,87.76,87.85,13518.0,87.2232,87.3424,87.1735,87.2629,13518.0
2025-04-01 13:20:00,87.91,87.95,87.83,87.9,17206.0,87.3225,87.3623,87.2431,87.3126,17206.0
2025-04-01 13:25:00,87.9,87.91,87.63,87.75,25504.0,87.3126,87.3225,87.0444,87.1636,25504.0
2025-04-01 13:30:00,87.75,87.78,87.67,87.73,16610.0,87.1636,87.1934,87.0841,87.1437,16610.0
2025-04-01 13:35:00,87.71,87.82,87.6,87.78,35815.0,87.1239,87.2331,87.0146,87.1934,35815.0
2025-04-01 13:40:00,87.73,87.81,87.72,87.76,7322.0,87.1437,87.2232,87.1338,87.1735,7322.0
2025-04-01 13:45:00,87.76,87.78,87.7,87.7,17496.0,87.1735,87.1934,87.1139,87.1139,17496.0
2025-04-01 13:50:00,87.75,87.77,87.67,87.72,13126.0,87.1636,87.1835,87.0841,87.1338,13126.0
2025-04-01 13:55:00,87.72,87.81,87.66,87.8,14188.0,87.1338,87.2232,87.0742,87.2133,14188.0
2025-04-01 14:00:00,87.78,87.78,87.51,87.56,58108.0,87.1934,87.1934,86.9252,86.9749,58108.0
2025-04-01 14:05:00,87.55,87.71,87.52,87.59,15133.0,86.9649,87.1239,86.9351,87.0047,15133.0
2025-04-01 14:10:00,87.59,87.63,87.42,87.52,17092.0,87.0047,87.0444,86.8358,86.9351,17092.0
2025-04-01 14:15:00,87.55,87.55,87.43,87.45,14091.0,86.9649,86.9649,86.8457,86.8656,14091.0
2025-04-01 14:20:00,87.43,87.43,87.1,87.12,22428.0,86.8457,86.8457,86.518,86.5378,22428.0
2025-04-01 14:25:00,87.12,87.37,87.12,87.2,29921.0,86.5378,86.7861,86.5378,86.6173,29921.0
2025-04-01 14:30:00,87.16,87.18,87.05,87.1,14354.0,86.5776,86.5974,86.4683,86.518,14354.0
2025-04-01 14:35:00,87.09,87.14,87.03,87.14,12939.0,86.508,86.5577,86.4484,86.5577,12939.0
2025-04-01 14:40:00,87.13,87.17,86.81,86.91,104409.0,86.5478,86.5875,86.2299,86.3292,104409.0
2025-04-01 14:45:00,86.94,87.13,86.91,87.04,25481.0,86.359,86.5478,86.3292,86.4584,25481.0
2025-04-01 14:50:00,87.02,87.04,86.94,87.01,12095.0,86.4385,86.4584,86.359,86.4286,12095.0
2025-04-01 14:55:00,87.01,87.15,87.01,87.08,13640.0,86.4286,86.5676,86.4286,86.4981,13640.0
2025-04-01 15:00:00,87.08,87.12,86.97,87.01,14025.0,86.4981,86.5378,86.3888,86.4286,14025.0
2025-04-01 15:05:00,87.01,87.04,86.95,86.95,11015.0,86.4286,86.4584,86.369,86.369,11015.0
2025-04-01 15:10:00,86.96,87.07,86.91,87.06,18000.0,86.3789,86.4882,86.3292,86.4782,18000.0
2025-04-01 15:15:00,87.06,87.1,86.96,87.01,13546.0,86.4782,86.518,86.3789,86.4286,13546.0
2025-04-01 15:20:00,87.01,87.16,86.99,87.12,17841.0,86.4286,86.5776,86.4087,86.5378,17841.0
2025-04-01 15:25:00,87.12,87.14,87.01,87.06,20653.0,86.5378,86.5577,86.4286,86.4782,20653.0
2025-04-01 15:30:00,87.06,87.15,87.0,87.03,46186.0,86.4782,86.5676,86.4186,86.4484,46186.0
2025-04-01 15:35:00,87.02,87.2,86.99,87.15,33148.0,86.4385,86.6173,86.4087,86.5676,33148.0
2025-04-01 15:40:00,87.15,87.27,87.07,87.25,22556.0,86.5676,86.6868,86.4882,86.6669,22556.0
2025-04-01 15:45:00,87.25,87.47,87.23,87.46,42072.0,86.6669,86.8855,86.6471,86.8755,42072.0
2025-04-01 15:50:00,87.46,87.71,87.34,87.69,100940.0,86.8755,87.1239,86.7563,87.104,100940.0
2025-04-01 15:55:00,87.69,87.9,87.5,87.59,299739.0,87.104,87.3126,86.9153,87.0047,299739.0
2025-04-02 09:30:00,87.43,89.92,87.43,89.44,118026.0,86.8457,89.3191,86.8457,88.8423,118026.0
2025-04-02 09:35:00,89.47,90.15,89.35,89.97,112483.0,88.8721,89.5476,88.7529,89.3688,112483.0
2025-04-02 09:40:00,90.09,90.24,89.2,89.26,81818.0,89.488,89.637,88.6039,88.6635,81818.0
2025-04-02 09:45:00,89.43,89.44,88.9,89.04,43259.0,88.8324,88.8423,88.3059,88.445,43259.0
2025-04-02 09:50:00,88.98,89.06,88.68,88.68,29383.0,88.3854,88.4649,88.0874,88.0874,29383.0
2025-04-02 09:55:00,88.67,88.77,88.35,88.73,35181.0,88.0775,88.1768,87.7596,88.1371,35181.0
2025-04-02 10:00:00,88.73,89.09,88.7,88.99,29349.0,88.1371,88.4947,88.1073,88.3953,29349.0
2025-04-02 10:05:00,88.96,89.23,88.88,89.21,28602.0,88.3655,88.6337,88.2861,88.6139,28602.0
2025-04-02 10:10:00,89.21,89.49,89.2,89.29,31095.0,88.6139,88.892,88.6039,88.6933,31095.0
2025-04-02 10:15:00,89.37,89.65,89.34,89.44,18784.0,88.7728,89.0509,88.743,88.8423,18784.0
2025-04-02 10:20:00,89.49,89.52,89.07,89.2,21197.0,88.892,88.9218,88.4748,88.6039,21197.0
2025-04-02 10:25:00,89.2,89.5,89.16,89.39,43896.0,88.6039,88.9019,88.5642,88.7926,43896.0
2025-04-02 10:30:00,89.38,89.55,89.31,89.54,23094.0,88.7827,88.9516,88.7132,88.9416,23094.0
2025-04-02 10:35:00,89.52,89.85,89.48,89.73,34640.0,88.9218,89.2496,88.882,89.1304,34640.0
2025-04-02 10:40:00,89.73,89.73,89.45,89.49,19559.0,89.1304,89.1304,88.8522,88.892,19559.0
2025-04-02 10:45:00,89.48,89.51,88.91,88.91,35586.0,88.882,88.9118,88.3159,88.3159,35586.0
2025-04-02 10:50:00,88.89,89.13,88.82,89.04,23580.0,88.296,88.5344,88.2265,88.445,23580.0
2025-04-02 10:55:00,88.99,89.31,88.99,89.19,33732.0,88.3953,88.7132,88.3953,88.594,33732.0
2025-04-02 11:00:00,89.08,89.21,88.94,89.16,37183.0,88.4847,88.6139,88.3457,88.5642,37183.0
2025-04-02 11:05:00,89.12,89.22,89.05,89.17,12862.0,88.5245,88.6238,88.4549,88.5741,12862.0
2025-04-02 11:10:00,89.22,89.34,89.1,89.12,18222.0,88.6238,88.743,88.5046,88.5245,18222.0
2025-04-02 11:15:00,89.13,89.23,88.97,89.22,14568.0,88.5344,88.6337,88.3755,88.6238,14568.0
2025-04-02 11:20:00,89.18,89.37,89.0,89.02,37156.0,88.5841,88.7728,88.4053,88.4251,37156.0
2025-04-02 11:25:00,88.95,89.34,88.92,89.28,31681.0,88.3556,88.743,88.3258,88.6834,31681.0
2025-04-02 11:30:00,89.33,89.45,89.27,89.34,17404.0,88.7331,88.8522,88.6735,88.743,17404.0
2025-04-02 11:35:00,89.33,89.37,89.16,89.17,73474.0,88.7331,88.7728,88.5642,88.5741,73474.0
2025-04-02 11:40:00,89.2,89.3,88.96,88.97,13774.0,88.6039,88.7033,88.3655,88.3755,13774.0
2025-04-02 11:45:00,88.95,89.39,88.92,89.17,26534.0,88.3556,88.7926,88.3258,88.5741,26534.0
2025-04-02 11:50:00,89.18,89.28,89.1,89.18,11250.0,88.5841,88.6834,88.5046,88.5841,11250.0
2025-04-02 11:55:00,89.16,89.49,89.15,89.22,20141.0,88.5642,88.892,88.5543,88.6238,20141.0
2025-04-02 12:00:00,89.2,89.21,89.0,89.08,19369.0,88.6039,88.6139,88.4053,88.4847,19369.0
2025-04-02 12:05:00,89.08,89.14,88.96,89.05,24024.0,88.4847,88.5443,88.3655,88.4549,24024.0
2025-04-02 12:10:00,89.07,89.24,89.01,89.24,20932.0,88.4748,88.6437,88.4152,88.6437,20932.0
2025-04-02 12:15:00,89.25,89.25,89.08,89.17,10457.0,88.6536,88.6536,88.4847,88.5741,10457.0
2025-04-02 12:20:00,89.2,89.22,89.09,89.09,15457.0,88.6039,88.6238,88.4947,88.4947,15457.0
2025-04-02 12:25:00,89.1,89.39,89.09,89.38,24200.0,88.5046,88.7926,88.4947,88.7827,24200.0
2025-04-02 12:30:00,89.38,89.43,89.3,89.38,15918.0,88.7827,88.8324,88.7033,88.7827,15918.0
2025-04-02 12:35:00,89.37,89.5,89.34,89.48,9413.0,88.7728,88.9019,88.743,88.882,9413.0
2025-04-02 12:40:00,89.47,89.61,89.38,89.58,11139.0,88.8721,89.0112,88.7827,88.9814,11139.0
2025-04-02 12:45:00,89.61,89.67,89.44,89.67,9579.0,89.0112,89.0708,88.8423,89.0708,9579.0
2025-04-02 12:50:00,89.67,89.86,89.63,89.79,18814.0,89.0708,89.2595,89.031,89.19,18814.0
2025-04-02 12:55:00,89.76,89.91,89.69,89.89,38038.0,89.1602,89.3092,89.0906,89.2893,38038.0
2025-04-02 13:00:00,89.85,90.0,89.84,89.92,52030.0,89.2496,89.3986,89.2396,89.3191,52030.0
2025-04-02 13:05:00,89.92,90.31,89.91,90.26,53467.0,89.3191,89.7065,89.3092,89.6568,53467.0
2025-04-02 13:10:00,90.23,90.53,90.23,90.4,53628.0,89.627,89.925,89.627,89.7959,53628.0
2025-04-02 13:15:00,90.4,90.48,90.19,90.2,49876.0,89.7959,89.8754,89.5873,89.5972,49876.0
2025-04-02 13:20:00,90.23,90.5,90.19,90.47,31916.0,89.627,89.8952,89.5873,89.8654,31916.0
2025-04-02 13:25:00,90.48,90.52,90.37,90.42,34410.0,89.8754,89.9151,89.7661,89.8158,34410.0
2025-04-02 13:30:00,90.45,90.55,90.29,90.31,32267.0,89.8456,89.9449,89.6866,89.7065,32267.0
2025-04-02 13:35:00,90.34,90.38,90.21,90.37,28774.0,89.7363,89.776,89.6072,89.7661,28774.0
2025-04-02 13:40:00,90.34,90.37,90.09,90.12,29196.0,89.7363,89.7661,89.488,89.5178,29196.0
2025-04-02 13:45:00,90.12,90.14,90.02,90.08,10799.0,89.5178,89.5376,89.4184,89.478,10799.0
2025-04-02 13:50:00,90.08,90.21,90.01,90.13,13875.0,89.478,89.6072,89.4085,89.5277,13875.0
2025-04-02 13:55:00,90.09,90.13,90.02,90.09,9550.0,89.488,89.5277,89.4184,89.488,9550.0
2025-04-02 14:00:00,90.12,90.14,89.94,90.03,14265.0,89.5178,89.5376,89.339,89.4284,14265.0
2025-04-02 14:05:00,90.03,90.03,89.78,89.79,9728.0,89.4284,89.4284,89.18,89.19,9728.0
2025-04-02 14:10:00,89.79,89.83,89.64,89.83,18834.0,89.19,89.2297,89.041,89.2297,18834.0
2025-04-02 14:15:00,89.77,89.83,89.58,89.65,10730.0,89.1701,89.2297,88.9814,89.0509,10730.0
2025-04-02 14:20:00,89.62,89.85,89.59,89.7,19796.0,89.0211,89.2496,88.9913,89.1006,19796.0
2025-04-02 14:25:00,89.73,89.87,89.68,89.84,18802.0,89.1304,89.2694,89.0807,89.2396,18802.0
2025-04-02 14:30:00,89.82,89.93,89.77,89.83,11656.0,89.2198,89.329,89.1701,89.2297,11656.0
2025-04-02 14:35:00,89.83,90.11,89.79,90.1,11518.0,89.2297,89.5078,89.19,89.4979,11518.0
2025-04-02 14:40:00,90.1,90.18,90.03,90.05,13216.0,89.4979,89.5774,89.4284,89.4482,13216.0
2025-04-02 14:45:00,90.05,90.07,89.97,90.06,16227.0,89.4482,89.4681,89.3688,89.4582,16227.0
2025-04-02 14:50:00,89.98,90.05,89.84,89.99,14097.0,89.3787,89.4482,89.2396,89.3886,14097.0
2025-04-02 14:55:00,89.95,89.95,89.65,89.66,16524.0,89.3489,89.3489,89.0509,89.0608,16524.0
2025-04-02 15:00:00,89.7,89.81,89.65,89.79,12753.0,89.1006,89.2098,89.0509,89.19,12753.0
2025-04-02 15:05:00,89.78,89.88,89.71,89.88,11400.0,89.18,89.2794,89.1105,89.2794,11400.0
2025-04-02 15:10:00,89.88,89.88,89.7,89.77,16684.0,89.2794,89.2794,89.1006,89.1701,16684.0
2025-04-02 15:15:00,89.82,89.82,89.71,89.72,13235.0,89.2198,89.2198,89.1105,89.1204,13235.0
2025-04-02 15:20:00,89.74,89.89,89.68,89.83,19599.0,89.1403,89.2893,89.0807,89.2297,19599.0
2025-04-02 15:25:00,89.8,89.86,89.68,89.71,24241.0,89.1999,89.2595,89.0807,89.1105,24241.0
2025-04-02 15:30:00,89.7,89.79,89.58,89.79,35303.0,89.1006,89.19,88.9814,89.19,35303.0
2025-04-02 15:35:00,89.77,89.86,89.65,89.81,33587.0,89.1701,89.2595,89.0509,89.2098,33587.0
2025-04-02 15:40:00,89.79,89.95,89.72,89.88,51069.0,89.19,89.3489,89.1204,89.2794,51069.0
2025-04-02 15:45:00,89.9,90.11,89.88,89.96,60340.0,89.2992,89.5078,89.2794,89.3588,60340.0
2025-04-02 15:50:00,89.91,90.19,89.85,89.98,146858.0,89.3092,89.5873,89.2496,89.3787,146858.0
2025-04-02 15:55:00,89.97,90.28,89.93,90.2,412300.0,89.3688,89.6767,89.329,89.5972,412300.0
2025-04-03 09:30:00,89.36,90.0,88.3,89.9,74664.0,88.7628,89.3986,87.7099,89.2992,74664.0
2025-04-03 09:35:00,89.76,90.9,89.53,90.19,50933.0,89.1602,90.2926,88.9317,89.5873,50933.0
2025-04-03 09:40:00,90.32,91.96,89.95,91.9,604628.0,89.7164,91.3455,89.3489,91.2859,604628.0
2025-04-03 09:45:00,91.96,92.19,91.38,91.89,233829.0,91.3455,91.5739,90.7694,91.2759,233829.0
2025-04-03 09:50:00,91.85,92.18,91.09,92.06,220344.0,91.2362,91.564,90.4813,91.4448,220344.0
2025-04-03 09:55:00,92.06,92.74,91.94,92.15,236583.0,91.4448,92.1203,91.3256,91.5342,236583.0
2025-04-03 10:00:00,92.06,92.28,91.19,91.53,162966.0,91.4448,91.6633,90.5806,90.9183,162966.0
2025-04-03 10:05:00,91.48,92.35,91.19,91.54,276737.0,90.8687,91.7329,90.5806,90.9283,276737.0
2025-04-03 10:10:00,91.52,91.71,90.71,91.02,160000.0,90.9084,91.0971,90.1038,90.4118,160000.0
2025-04-03 10:15:00,91.02,91.16,90.52,91.13,121186.0,90.4118,90.5508,89.9151,90.521,121186.0
2025-04-03 10:20:00,91.13,92.03,90.95,91.8,93029.0,90.521,91.415,90.3422,91.1865,93029.0
2025-04-03 10:25:00,91.67,91.96,91.0,91.78,104193.0,91.0574,91.3455,90.3919,91.1667,104193.0
2025-04-03 10:30:00,91.9,92.29,91.74,92.06,67615.0,91.2859,91.6733,91.1269,91.4448,67615.0
2025-04-03 10:35:00,92.06,92.98,92.0,92.64,109249.0,91.4448,92.3587,91.3852,92.0209,109249.0
2025-04-03 10:40:00,92.63,92.82,92.04,92.75,129245.0,92.011,92.1997,91.4249,92.1302,129245.0
2025-04-03 10:45:00,92.65,92.7,92.14,92.25,92764.0,92.0309,92.0805,91.5243,91.6335,92764.0
2025-04-03 10:50:00,92.35,92.45,91.96,92.13,80720.0,91.7329,91.8322,91.3455,91.5143,80720.0
2025-04-03 10:55:00,92.1,92.37,91.69,91.69,75603.0,91.4845,91.7527,91.0773,91.0773,75603.0
2025-04-03 11:00:00,91.69,92.37,91.69,92.3,71867.0,91.0773,91.7527,91.0773,91.6832,71867.0
2025-04-03 11:05:00,92.28,92.45,91.96,92.34,76869.0,91.6633,91.8322,91.3455,91.7229,76869.0
2025-04-03 11:10:00,92.35,93.15,92.25,92.86,177344.0,91.7329,92.5275,91.6335,92.2395,177344.0
2025-04-03 11:15:00,92.77,93.32,92.62,92.67,83949.0,92.1501,92.6964,92.0011,92.0507,83949.0
2025-04-03 11:20:00,92.6,92.7,92.2,92.63,52056.0,91.9812,92.0805,91.5839,92.011,52056.0
2025-04-03 11:25:00,92.57,92.91,92.57,92.83,58499.0,91.9514,92.2891,91.9514,92.2097,58499.0
2025-04-03 11:30:00,92.86,93.06,92.32,92.61,47543.0,92.2395,92.4381,91.7031,91.9911,47543.0
2025-04-03 11:35:00,92.51,92.96,92.41,92.93,36311.0,91.8918,92.3388,91.7925,92.309,36311.0
2025-04-03 11:40:00,92.9,93.09,92.66,93.02,34999.0,92.2792,92.4679,92.0408,92.3984,34999.0
2025-04-03 11:45:00,93.06,93.45,93.0,93.13,143311.0,92.4381,92.8255,92.3785,92.5077,143311.0
2025-04-03 11:50:00,93.17,93.23,92.82,92.93,101579.0,92.5474,92.607,92.1997,92.309,101579.0
2025-04-03 11:55:00,92.97,93.29,92.76,93.27,60794.0,92.3487,92.6666,92.1401,92.6467,60794.0
2025-04-03 12:00:00,93.26,93.67,93.11,93.4,42354.0,92.6368,93.044,92.4878,92.7759,42354.0
2025-04-03 12:05:00,93.38,93.7,93.28,93.53,29382.0,92.756,93.0738,92.6567,92.905,29382.0
2025-04-03 12:10:00,93.55,93.83,93.48,93.75,37719.0,92.9248,93.203,92.8553,93.1235,37719.0
2025-04-03 12:15:00,93.75,93.93,93.35,93.93,77227.0,93.1235,93.3023,92.7262,93.3023,77227.0
2025-04-03 12:20:00,93.93,94.16,93.71,94.06,61523.0,93.3023,93.5308,93.0838,93.4314,61523.0
2025-04-03 12:25:00,94.09,94.69,93.93,94.64,71716.0,93.4612,94.0572,93.3023,94.0076,71716.0
2025-04-03 12:30:00,94.65,94.66,94.39,94.55,103050.0,94.0175,94.0274,93.7592,93.9182,103050.0
2025-04-03 12:35:00,94.55,94.71,94.44,94.65,70749.0,93.9182,94.0771,93.8089,94.0175,70749.0
2025-04-03 12:40:00,94.63,95.0,94.22,94.31,59747.0,93.9976,94.3652,93.5904,93.6798,59747.0
2025-04-03 12:45:00,94.37,94.57,94.27,94.38,36181.0,93.7394,93.938,93.64,93.7493,36181.0
2025-04-03 12:50:00,94.38,94.55,94.07,94.43,56237.0,93.7493,93.9182,93.4414,93.799,56237.0
2025-04-03 12:55:00,94.42,94.51,94.01,94.34,41306.0,93.789,93.8784,93.3818,93.7096,41306.0
2025-04-03 13:00:00,94.3,94.63,94.16,94.37,31243.0,93.6698,93.9976,93.5308,93.7394,31243.0
2025-04-03 13:05:00,94.4,94.44,94.03,94.14,45694.0,93.7692,93.8089,93.4016,93.5109,45694.0
2025-04-03 13:10:00,94.14,94.19,93.75,93.76,97416.0,93.5109,93.5606,93.1235,93.1334,97416.0
2025-04-03 13:15:00,93.76,94.13,93.61,93.69,66496.0,93.1334,93.501,92.9844,93.0639,66496.0
2025-04-03 13:20:00,93.74,94.0,93.62,93.83,45299.0,93.1136,93.3718,92.9944,93.203,45299.0
2025-04-03 13:25:00,93.8,93.92,93.53,93.85,48347.0,93.1732,93.2924,92.905,93.2228,48347.0
2025-04-03 13:30:00,93.87,94.12,93.59,93.97,55486.0,93.2427,93.491,92.9646,93.342,55486.0
2025-04-03 13:35:00,93.95,94.26,93.9,94.03,47793.0,93.3222,93.6301,93.2725,93.4016,47793.0
2025-04-03 13:40:00,93.94,94.46,93.94,94.35,74856.0,93.3122,93.8288,93.3122,93.7195,74856.0
2025-04-03 13:45:00,94.29,94.44,93.96,93.96,57693.0,93.6599,93.8089,93.3321,93.3321,57693.0
2025-04-03 13:50:00,94.03,94.48,94.0,94.36,80237.0,93.4016,93.8486,93.3718,93.7294,80237.0
2025-04-03 13:55:00,94.36,94.66,94.22,94.26,88010.0,93.7294,94.0274,93.5904,93.6301,88010.0
2025-04-03 14:00:00,94.38,94.58,94.09,94.09,40535.0,93.7493,93.948,93.4612,93.4612,40535.0
2025-04-03 14:05:00,94.14,94.2,93.82,93.91,38836.0,93.5109,93.5705,93.193,93.2824,38836.0
2025-04-03 14:10:00,93.91,94.05,93.74,93.86,43209.0,93.2824,93.4215,93.1136,93.2328,43209.0
2025-04-03 14:15:00,93.92,93.98,93.26,93.38,49644.0,93.2924,93.352,92.6368,92.756,49644.0
2025-04-03 14:20:00,93.31,93.62,93.3,93.39,52562.0,92.6865,92.9944,92.6765,92.7659,52562.0
2025-04-03 14:25:00,93.44,93.55,93.29,93.47,35734.0,92.8156,92.9248,92.6666,92.8454,35734.0
2025-04-03 14:30:00,93.46,93.46,92.71,92.71,61322.0,92.8355,92.8355,92.0905,92.0905,61322.0
2025-04-03 14:35:00,92.76,93.86,92.72,93.45,96555.0,92.1401,93.2328,92.1004,92.8255,96555.0
2025-04-03 14:40:00,93.45,93.84,93.44,93.78,44060.0,92.8255,93.2129,92.8156,93.1533,44060.0
2025-04-03 14:45:00,93.78,94.04,93.65,94.0,50838.0,93.1533,93.4116,93.0242,93.3718,50838.0
2025-04-03 14:50:00,94.01,94.17,93.87,94.14,41296.0,93.3818,93.5407,93.2427,93.5109,41296.0
2025-04-03 14:55:00,94.13,94.34,93.95,94.34,58670.0,93.501,93.7096,93.3222,93.7096,58670.0
2025-04-03 15:00:00,94.34,94.53,94.24,94.52,74756.0,93.7096,93.8983,93.6102,93.8884,74756.0
2025-04-03 15:05:00,94.53,94.71,94.32,94.5,52957.0,93.8983,94.0771,93.6897,93.8685,52957.0
2025-04-03 15:10:00,94.5,94.5,94.16,94.29,50969.0,93.8685,93.8685,93.5308,93.6599,50969.0
2025-04-03 15:15:00,94.28,94.57,94.1,94.53,55005.0,93.65,93.938,93.4712,93.8983,55005.0
2025-04-03 15:20:00,94.53,94.78,94.22,94.67,73337.0,93.8983,94.1466,93.5904,94.0374,73337.0
2025-04-03 15:25:00,94.66,94.7,94.23,94.41,91742.0,94.0274,94.0672,93.6003,93.7791,91742.0
2025-04-03 15:30:00,94.39,94.5,94.15,94.33,93593.0,93.7592,93.8685,93.5208,93.6996,93593.0
2025-04-03 15:35:00,94.28,94.55,94.17,94.45,89961.0,93.65,93.9182,93.5407,93.8188,89961.0
2025-04-03 15:40:00,94.45,94.84,94.32,94.64,97563.0,93.8188,94.2062,93.6897,94.0076,97563.0
2025-04-03 15:45:00,94.67,94.85,94.39,94.85,92370.0,94.0374,94.2162,93.7592,94.2162,92370.0
2025-04-03 15:50:00,94.87,94.89,94.51,94.71,195512.0,94.236,94.2559,93.8784,94.0771,195512.0
2025-04-03 15:55:00,94.7,94.89,94.3,94.46,472154.0,94.0672,94.2559,93.6698,93.8288,472154.0
2025-04-04 09:30:00,92.26,93.59,92.26,92.59,10509.0,91.6435,92.9646,91.6435,91.9713,10509.0
2025-04-04 09:35:00,92.99,94.86,92.65,94.73,303224.0,92.3686,94.2261,92.0309,94.097,303224.0
2025-04-04 09:40:00,94.73,94.9,93.4,94.08,250047.0,94.097,94.2658,92.7759,93.4513,250047.0
2025-04-04 09:45:00,94.16,94.55,93.22,93.41,168340.0,93.5308,93.9182,92.5971,92.7858,168340.0
2025-04-04 09:50:00,93.58,94.3,93.44,93.83,140683.0,92.9546,93.6698,92.8156,93.203,140683.0
2025-04-04 09:55:00,93.94,95.68,93.81,95.42,233583.0,93.3122,95.0406,93.1831,94.7824,233583.0
2025-04-04 10:00:00,95.42,95.51,94.53,94.86,171240.0,94.7824,94.8718,93.8983,94.2261,171240.0
2025-04-04 10:05:00,94.85,95.33,94.58,94.95,105526.0,94.2162,94.693,93.948,94.3155,105526.0
2025-04-04 10:10:00,94.93,94.98,93.88,94.29,121802.0,94.2956,94.3453,93.2526,93.6599,121802.0
2025-04-04 10:15:00,94.35,94.99,93.93,94.88,105930.0,93.7195,94.3552,93.3023,94.246,105930.0
2025-04-04 10:20:00,94.9,94.98,94.41,94.59,94633.0,94.2658,94.3453,93.7791,93.9579,94633.0
2025-04-04 10:25:00,94.58,94.98,94.41,94.81,98378.0,93.948,94.3453,93.7791,94.1764,98378.0
2025-04-04 10:30:00,94.8,95.57,94.74,95.15,119437.0,94.1665,94.9314,94.1069,94.5142,119437.0
2025-04-04 10:35:00,95.23,95.89,95.06,95.8,69319.0,94.5936,95.2492,94.4248,95.1598,69319.0
2025-04-04 10:40:00,95.88,96.23,95.71,96.04,104197.0,95.2393,95.5869,95.0704,95.3982,104197.0
2025-04-04 10:45:00,96.11,96.49,96.05,96.38,168615.0,95.4677,95.8452,95.4081,95.7359,168615.0
2025-04-04 10:50:00,96.35,96.62,96.13,96.37,279653.0,95.7061,95.9743,95.4876,95.726,279653.0
2025-04-04 10:55:00,96.41,96.56,95.95,96.0,135280.0,95.7657,95.9147,95.3088,95.3585,135280.0
2025-04-04 11:00:00,95.99,97.24,95.82,97.24,128505.0,95.3485,96.5902,95.1797,96.5902,128505.0
2025-04-04 11:05:00,97.23,97.47,96.42,97.01,132782.0,96.5803,96.8187,95.7757,96.3617,132782.0
2025-04-04 11:10:00,97.01,97.85,96.66,97.16,132773.0,96.3617,97.1961,96.0141,96.5107,132773.0
2025-04-04 11:15:00,97.14,97.42,96.68,96.94,76131.0,96.4909,96.769,96.0339,96.2922,76131.0
2025-04-04 11:20:00,96.89,97.24,96.5,97.09,80595.0,96.2425,96.5902,95.8551,96.4412,80595.0
2025-04-04 11:25:00,97.14,97.16,95.03,95.1,110095.0,96.4909,96.5107,94.395,94.4645,110095.0
2025-04-04 11:30:00,95.09,95.84,94.62,94.71,79756.0,94.4546,95.1995,93.9877,94.0771,79756.0
2025-04-04 11:35:00,94.78,94.83,94.41,94.71,53261.0,94.1466,94.1963,93.7791,94.0771,53261.0
2025-04-04 11:40:00,94.7,95.4,94.69,95.09,66163.0,94.0672,94.7625,94.0572,94.4546,66163.0
2025-04-04 11:45:00,95.11,95.65,94.93,95.37,55719.0,94.4744,95.0108,94.2956,94.7327,55719.0
2025-04-04 11:50:00,95.43,95.86,95.25,95.67,78012.0,94.7923,95.2194,94.6135,95.0307,78012.0
2025-04-04 11:55:00,95.69,95.82,95.31,95.45,72793.0,95.0505,95.1797,94.6731,94.8122,72793.0
2025-04-04 12:00:00,95.52,96.11,95.52,95.69,44698.0,94.8817,95.4677,94.8817,95.0505,44698.0
2025-04-04 12:05:00,95.66,96.22,95.62,95.7,39635.0,95.0207,95.577,94.981,95.0605,39635.0
2025-04-04 12:10:00,95.64,95.69,95.34,95.53,31143.0,95.0009,95.0505,94.7029,94.8916,31143.0
2025-04-04 12:15:00,95.53,95.55,94.86,94.97,129517.0,94.8916,94.9115,94.2261,94.3354,129517.0
2025-04-04 12:20:00,94.97,95.01,94.44,94.58,83393.0,94.3354,94.3751,93.8089,93.948,83393.0
2025-04-04 12:25:00,94.63,94.85,94.33,94.36,39626.0,93.9976,94.2162,93.6996,93.7294,39626.0
2025-04-04 12:30:00,94.3,94.4,93.64,94.08,119851.0,93.6698,93.7692,93.0142,93.4513,119851.0
2025-04-04 12:35:00,94.1,94.47,93.9,93.9,30269.0,93.4712,93.8387,93.2725,93.2725,30269.0
2025-04-04 12:40:00,93.95,94.09,93.3,93.34,73029.0,93.3222,93.4612,92.6765,92.7163,73029.0
2025-04-04 12:45:00,93.35,93.64,93.18,93.18,89528.0,92.7262,93.0142,92.5573,92.5573,89528.0
2025-04-04 12:50:00,93.12,93.19,92.88,93.14,63446.0,92.4977,92.5673,92.2593,92.5176,63446.0
2025-04-04 12:55:00,93.12,93.62,93.11,93.4,68819.0,92.4977,92.9944,92.4878,92.7759,68819.0
2025-04-04 13:00:00,93.38,93.38,92.72,92.75,42954.0,92.756,92.756,92.1004,92.1302,42954.0
2025-04-04 13:05:00,92.75,92.84,92.37,92.7,57091.0,92.1302,92.2196,91.7527,92.0805,57091.0
2025-04-04 13:10:00,92.75,92.88,92.58,92.74,37455.0,92.1302,92.2593,91.9613,92.1203,37455.0
2025-04-04 13:15:00,92.67,92.73,92.35,92.68,33397.0,92.0507,92.1103,91.7329,92.0607,33397.0
2025-04-04 13:20:00,92.75,93.18,92.73,93.08,33110.0,92.1302,92.5573,92.1103,92.458,33110.0
2025-04-04 13:25:00,93.08,93.44,93.08,93.36,55135.0,92.458,92.8156,92.458,92.7361,55135.0
2025-04-04 13:30:00,93.33,93.4,93.0,93.15,52879.0,92.7063,92.7759,92.3785,92.5275,52879.0
2025-04-04 13:35:00,93.18,93.75,93.18,93.58,37371.0,92.5573,93.1235,92.5573,92.9546,37371.0
2025-04-04 13:40:00,93.58,93.72,93.43,93.48,87537.0,92.9546,93.0937,92.8057,92.8553,87537.0
2025-04-04 13:45:00,93.5,93.63,93.35,93.38,74089.0,92.8752,93.0043,92.7262,92.756,74089.0
2025-04-04 13:50:00,93.37,93.49,93.13,93.21,32173.0,92.7461,92.8653,92.5077,92.5871,32173.0
2025-04-04 13:55:00,93.19,93.72,93.02,93.7,24194.0,92.5673,93.0937,92.3984,93.0738,24194.0
2025-04-04 14:00:00,93.72,93.81,93.42,93.48,35529.0,93.0937,93.1831,92.7957,92.8553,35529.0
2025-04-04 14:05:00,93.51,93.67,93.41,93.63,35553.0,92.8851,93.044,92.7858,93.0043,35553.0
2025-04-04 14:10:00,93.6,93.71,93.49,93.5,36231.0,92.9745,93.0838,92.8653,92.8752,36231.0
2025-04-04 14:15:00,93.48,93.55,92.86,93.06,131304.0,92.8553,92.9248,92.2395,92.4381,131304.0
2025-04-04 14:20:00,93.09,93.12,92.62,92.69,42409.0,92.4679,92.4977,92.0011,92.0706,42409.0
2025-04-04 14:25:00,92.68,92.88,92.48,92.79,45074.0,92.0607,92.2593,91.862,92.1699,45074.0
2025-04-04 14:30:00,92.75,92.92,92.56,92.87,45680.0,92.1302,92.2991,91.9415,92.2494,45680.0
2025-04-04 14:35:00,92.91,93.02,92.64,92.94,38834.0,92.2891,92.3984,92.0209,92.3189,38834.0
2025-04-04 14:40:00,92.96,93.09,92.56,92.69,53310.0,92.3388,92.4679,91.9415,92.0706,53310.0
2025-04-04 14:45:00,92.73,93.15,92.52,93.09,40839.0,92.1103,92.5275,91.9017,92.4679,40839.0
2025-04-04 14:50:00,93.09,93.18,92.82,93.04,59978.0,92.4679,92.5573,92.1997,92.4183,59978.0
2025-04-04 14:55:00,93.05,93.16,92.96,93.07,53648.0,92.4282,92.5375,92.3388,92.4481,53648.0
2025-04-04 15:00:00,93.07,93.09,92.53,93.01,55670.0,92.4481,92.4679,91.9117,92.3885,55670.0
2025-04-04 15:05:00,93.03,93.29,92.85,93.11,52279.0,92.4083,92.6666,92.2295,92.4878,52279.0
2025-04-04 15:10:00,93.16,93.8,93.13,93.73,87345.0,92.5375,93.1732,92.5077,93.1036,87345.0
2025-04-04 15:15:00,93.69,93.69,93.05,93.1,64750.0,93.0639,93.0639,92.4282,92.4779,64750.0
2025-04-04 15:20:00,93.09,93.64,93.06,93.63,73331.0,92.4679,93.0142,92.4381,93.0043,73331.0
2025-04-04 15:25:00,93.63,93.92,93.44,93.54,60783.0,93.0043,93.2924,92.8156,92.9149,60783.0
2025-04-04 15:30:00,93.57,94.04,93.55,94.03,141819.0,92.9447,93.4116,92.9248,93.4016,141819.0
2025-04-04 15:35:00,93.99,94.07,93.69,93.77,81341.0,93.3619,93.4414,93.0639,93.1434,81341.0
2025-04-04 15:40:00,93.77,93.83,93.45,93.58,99050.0,93.1434,93.203,92.8255,92.9546,99050.0
2025-04-04 15:45:00,93.58,93.9,93.21,93.38,100843.0,92.9546,93.2725,92.5871,92.756,100843.0
2025-04-04 15:50:00,93.35,93.4,92.89,92.91,163364.0,92.7262,92.7759,92.2693,92.2891,163364.0
2025-04-04 15:55:00,92.92,93.0,92.59,92.62,480604.0,92.2991,92.3785,91.9713,92.0011,480604.0
2025-04-07 09:30:00,92.48,94.65,92.48,93.08,260419.0,91.862,94.0175,91.862,92.458,260419.0
2025-04-07 09:35:00,93.26,93.44,92.2,92.84,105703.0,92.6368,92.8156,91.5839,92.2196,105703.0
2025-04-07 09:40:00,92.82,92.91,91.82,92.58,149450.0,92.1997,92.2891,91.2064,91.9613,149450.0
2025-04-07 09:45:00,92.58,93.9,92.36,93.03,194130.0,91.9613,93.2725,91.7428,92.4083,194130.0
2025-04-07 09:50:00,93.15,93.43,91.85,91.99,86475.0,92.5275,92.8057,91.2362,91.3753,86475.0
2025-04-07 09:55:00,91.85,92.96,91.51,92.51,153355.0,91.2362,92.3388,90.8985,91.8918,153355.0
2025-04-07 10:00:00,92.64,92.71,91.65,92.11,115517.0,92.0209,92.0905,91.0375,91.4945,115517.0
2025-04-07 10:05:00,92.12,92.12,90.66,90.84,103220.0,91.5044,91.5044,90.0542,90.233,103220.0
2025-04-07 10:10:00,90.96,93.36,90.62,93.27,164982.0,90.3522,92.7361,90.0144,92.6467,164982.0
2025-04-07 10:15:00,93.29,94.43,93.02,93.8,79523.0,92.6666,93.799,92.3984,93.1732,79523.0
2025-04-07 10:20:00,93.8,93.8,92.07,92.25,78652.0,93.1732,93.1732,91.4547,91.6335,78652.0
2025-04-07 10:25:00,92.42,92.58,91.74,92.2,50322.0,91.8024,91.9613,91.1269,91.5839,50322.0
2025-04-07 10:30:00,92.08,92.49,91.48,92.12,35911.0,91.4647,91.8719,90.8687,91.5044,35911.0
2025-04-07 10:35:00,91.94,92.23,91.34,91.64,90165.0,91.3256,91.6137,90.7296,91.0276,90165.0
2025-04-07 10:40:00,91.7,92.08,91.18,92.05,44324.0,91.0872,91.4647,90.5707,91.4349,44324.0
2025-04-07 10:45:00,92.12,92.61,91.86,92.61,64130.0,91.5044,91.9911,91.2461,91.9911,64130.0
2025-04-07 10:50:00,92.61,94.38,92.4,94.09,70576.0,91.9911,93.7493,91.7825,93.4612,70576.0
2025-04-07 10:55:00,94.16,94.17,93.59,93.77,56299.0,93.5308,93.5407,92.9646,93.1434,56299.0
2025-04-07 11:00:00,93.91,94.28,93.43,94.19,52515.0,93.2824,93.65,92.8057,93.5606,52515.0
2025-04-07 11:05:00,94.11,94.11,93.54,93.72,42523.0,93.4811,93.4811,92.9149,93.0937,42523.0
2025-04-07 11:10:00,93.86,94.18,92.85,93.18,57899.0,93.2328,93.5506,92.2295,92.5573,57899.0
2025-04-07 11:15:00,93.24,93.41,92.39,92.74,53193.0,92.6169,92.7858,91.7726,92.1203,53193.0
2025-04-07 11:20:00,92.89,93.07,92.0,92.0,65899.0,92.2693,92.4481,91.3852,91.3852,65899.0
2025-04-07 11:25:00,91.99,92.65,91.89,92.34,37411.0,91.3753,92.0309,91.2759,91.7229,37411.0
2025-04-07 11:30:00,92.41,93.16,92.38,93.06,42531.0,91.7925,92.5375,91.7627,92.4381,42531.0
2025-04-07 11:35:00,93.07,93.33,92.58,92.67,36172.0,92.4481,92.7063,91.9613,92.0507,36172.0
2025-04-07 11:40:00,92.58,93.11,92.54,92.82,61360.0,91.9613,92.4878,91.9216,92.1997,61360.0
2025-04-07 11:45:00,92.9,93.0,92.37,92.6,55028.0,92.2792,92.3785,91.7527,91.9812,55028.0
2025-04-07 11:50:00,92.75,93.07,92.45,93.06,48469.0,92.1302,92.4481,91.8322,92.4381,48469.0
2025-04-07 11:55:00,93.06,93.37,92.91,92.92,34757.0,92.4381,92.7461,92.2891,92.2991,34757.0
2025-04-07 12:00:00,92.9,93.09,92.64,93.04,32167.0,92.2792,92.4679,92.0209,92.4183,32167.0
2025-04-07 12:05:00,92.95,93.06,92.52,92.67,44813.0,92.3289,92.4381,91.9017,92.0507,44813.0
2025-04-07 12:10:00,92.67,92.74,92.26,92.35,55079.0,92.0507,92.1203,91.6435,91.7329,55079.0
2025-04-07 12:15:00,92.45,92.87,92.32,92.7,101514.0,91.8322,92.2494,91.7031,92.0805,101514.0
2025-04-07 12:20:00,92.72,92.78,92.19,92.48,33178.0,92.1004,92.16,91.5739,91.862,33178.0
2025-04-07 12:25:00,92.48,92.99,92.47,92.74,39681.0,91.862,92.3686,91.8521,92.1203,39681.0
2025-04-07 12:30:00,92.74,92.94,92.5,92.69,22859.0,92.1203,92.3189,91.8819,92.0706,22859.0
2025-04-07 12:35:00,92.67,92.85,92.59,92.7,36550.0,92.0507,92.2295,91.9713,92.0805,36550.0
2025-04-07 12:40:00,92.7,92.84,92.44,92.65,57470.0,92.0805,92.2196,91.8223,92.0309,57470.0
2025-04-07 12:45:00,92.64,92.77,92.26,92.69,20626.0,92.0209,92.1501,91.6435,92.0706,20626.0
2025-04-07 12:50:00,92.62,92.82,92.27,92.29,49645.0,92.0011,92.1997,91.6534,91.6733,49645.0
2025-04-07 12:55:00,92.39,92.44,91.67,91.94,35945.0,91.7726,91.8223,91.0574,91.3256,35945.0
2025-04-07 13:00:00,91.9,92.9,91.9,92.15,48703.0,91.2859,92.2792,91.2859,91.5342,48703.0
2025-04-07 13:05:00,92.15,92.43,92.01,92.34,23028.0,91.5342,91.8123,91.3951,91.7229,23028.0
2025-04-07 13:10:00,92.4,92.64,92.0,92.64,35216.0,91.7825,92.0209,91.3852,92.0209,35216.0
2025-04-07 13:15:00,92.64,93.27,92.46,93.27,55864.0,92.0209,92.6467,91.8421,92.6467,55864.0
2025-04-07 13:20:00,93.26,93.28,92.74,92.78,39895.0,92.6368,92.6567,92.1203,92.16,39895.0
2025-04-07 13:25:00,92.81,93.07,92.66,92.94,41323.0,92.1898,92.4481,92.0408,92.3189,41323.0
2025-04-07 13:30:00,92.88,93.06,92.65,93.06,35501.0,92.2593,92.4381,92.0309,92.4381,35501.0
2025-04-07 13:35:00,93.06,93.27,92.88,93.0,38207.0,92.4381,92.6467,92.2593,92.3785,38207.0
2025-04-07 13:40:00,92.97,93.14,92.7,93.0,29616.0,92.3487,92.5176,92.0805,92.3785,29616.0
2025-04-07 13:45:00,93.03,93.36,92.6,93.1,39062.0,92.4083,92.7361,91.9812,92.4779,39062.0
2025-04-07 13:50:00,93.15,93.46,93.08,93.22,34224.0,92.5275,92.8355,92.458,92.5971,34224.0
2025-04-07 13:55:00,93.08,93.44,92.86,93.4,23730.0,92.458,92.8156,92.2395,92.7759,23730.0
2025-04-07 14:00:00,93.47,93.56,93.12,93.38,48647.0,92.8454,92.9348,92.4977,92.756,48647.0
2025-04-07 14:05:00,93.37,93.61,93.18,93.35,36180.0,92.7461,92.9844,92.5573,92.7262,36180.0
2025-04-07 14:10:00,93.49,93.58,92.9,93.0,34244.0,92.8653,92.9546,92.2792,92.3785,34244.0
2025-04-07 14:15:00,92.97,93.15,92.76,92.8,41368.0,92.3487,92.5275,92.1401,92.1799,41368.0
2025-04-07 14:20:00,92.8,93.03,92.64,92.83,35047.0,92.1799,92.4083,92.0209,92.2097,35047.0
2025-04-07 14:25:00,92.81,92.87,92.36,92.75,28103.0,92.1898,92.2494,91.7428,92.1302,28103.0
2025-04-07 14:30:00,92.75,92.79,92.44,92.72,30252.0,92.1302,92.1699,91.8223,92.1004,30252.0
2025-04-07 14:35:00,92.66,92.91,92.55,92.66,48677.0,92.0408,92.2891,91.9315,92.0408,48677.0
2025-04-07 14:40:00,92.63,92.71,92.39,92.53,23490.0,92.011,92.0905,91.7726,91.9117,23490.0
2025-04-07 14:45:00,92.52,92.69,92.34,92.62,21906.0,91.9017,92.0706,91.7229,92.0011,21906.0
2025-04-07 14:50:00,92.52,92.57,92.2,92.42,33422.0,91.9017,91.9514,91.5839,91.8024,33422.0
2025-04-07 14:55:00,92.37,92.46,92.18,92.31,30615.0,91.7527,91.8421,91.564,91.6931,30615.0
2025-04-07 15:00:00,92.26,92.58,91.86,91.95,41116.0,91.6435,91.9613,91.2461,91.3355,41116.0
2025-04-07 15:05:00,92.01,92.51,91.89,92.47,66055.0,91.3951,91.8918,91.2759,91.8521,66055.0
2025-04-07 15:10:00,92.43,92.48,92.07,92.14,56085.0,91.8123,91.862,91.4547,91.5243,56085.0
2025-04-07 15:15:00,92.14,92.49,91.89,92.34,55818.0,91.5243,91.8719,91.2759,91.7229,55818.0
2025-04-07 15:20:00,92.31,92.62,92.09,92.26,42414.0,91.6931,92.0011,91.4746,91.6435,42414.0
2025-04-07 15:25:00,92.25,92.33,92.03,92.17,32983.0,91.6335,91.713,91.415,91.5541,32983.0
2025-04-07 15:30:00,92.19,92.82,92.17,92.76,51613.0,91.5739,92.1997,91.5541,92.1401,51613.0
2025-04-07 15:35:00,92.72,92.99,92.5,92.69,55735.0,92.1004,92.3686,91.8819,92.0706,55735.0
2025-04-07 15:40:00,92.65,92.74,92.17,92.29,37683.0,92.0309,92.1203,91.5541,91.6733,37683.0
2025-04-07 15:45:00,92.24,92.39,91.89,92.11,62065.0,91.6236,91.7726,91.2759,91.4945,62065.0
2025-04-07 15:50:00,92.09,92.47,91.87,92.05,159689.0,91.4746,91.8521,91.2561,91.4349,159689.0
2025-04-07 15:55:00,92.07,92.49,91.96,92.08,315726.0,91.4547,91.8719,91.3455,91.4647,315726.0
2025-04-08 09:30:00,92.95,93.2,91.06,91.34,135900.0,92.95,93.2,91.06,91.34,135900.0
2025-04-08 09:35:00,91.29,91.69,90.1,90.97,124172.0,91.29,91.69,90.1,90.97,124172.0
2025-04-08 09:40:00,90.86,91.34,90.38,90.48,71807.0,90.86,91.34,90.38,90.48,71807.0
2025-04-08 09:45:00,90.38,90.99,90.1,90.91,67953.0,90.38,90.99,90.1,90.91,67953.0
2025-04-08 09:50:00,90.84,91.4,90.58,91.14,53572.0,90.84,91.4,90.58,91.14,53572.0
2025-04-08 09:55:00,91.19,91.62,91.02,91.47,51425.0,91.19,91.62,91.02,91.47,51425.0
2025-04-08 10:00:00,91.4,91.75,91.07,91.17,57268.0,91.4,91.75,91.07,91.17,57268.0
2025-04-08 10:05:00,91.08,91.84,90.85,91.84,79877.0,91.08,91.84,90.85,91.84,79877.0
2025-04-08 10:10:00,91.83,91.91,90.99,91.15,82229.0,91.83,91.91,90.99,91.15,82229.0
2025-04-08 10:15:00,91.15,91.76,90.87,91.76,38507.0,91.15,91.76,90.87,91.76,38507.0
2025-04-08 10:20:00,91.67,92.09,91.28,91.46,70268.0,91.67,92.09,91.28,91.46,70268.0
2025-04-08 10:25:00,91.42,91.6,91.23,91.25,46516.0,91.42,91.6,91.23,91.25,46516.0
2025-04-08 10:30:00,91.21,91.88,91.19,91.81,46067.0,91.21,91.88,91.19,91.81,46067.0
2025-04-08 10:35:00,91.81,92.19,91.79,92.03,88729.0,91.81,92.19,91.79,92.03,88729.0
2025-04-08 10:40:00,91.94,92.0,91.5,91.53,37238.0,91.94,92.0,91.5,91.53,37238.0
2025-04-08 10:45:00,91.48,91.79,91.38,91.53,102758.0,91.48,91.79,91.38,91.53,102758.0
2025-04-08 10:50:00,91.62,91.95,91.47,91.51,75962.0,91.62,91.95,91.47,91.51,75962.0
2025-04-08 10:55:00,91.59,91.86,91.35,91.45,38224.0,91.59,91.86,91.35,91.45,38224.0
2025-04-08 11:00:00,91.34,91.75,91.11,91.18,81611.0,91.34,91.75,91.11,91.18,81611.0
2025-04-08 11:05:00,91.19,91.58,90.94,91.32,113796.0,91.19,91.58,90.94,91.32,113796.0
2025-04-08 11:10:00,91.31,91.42,90.83,90.99,51255.0,91.31,91.42,90.83,90.99,51255.0
2025-04-08 11:15:00,91.05,91.6,90.87,91.6,41329.0,91.05,91.6,90.87,91.6,41329.0
2025-04-08 11:20:00,91.6,91.9,91.51,91.52,60986.0,91.6,91.9,91.51,91.52,60986.0
2025-04-08 11:25:00,91.52,92.18,91.44,91.96,26788.0,91.52,92.18,91.44,91.96,26788.0
2025-04-08 11:30:00,91.95,92.1,91.72,91.81,26738.0,91.95,92.1,91.72,91.81,26738.0
2025-04-08 11:35:00,91.75,92.03,91.68,91.77,10955.0,91.75,92.03,91.68,91.77,10955.0
2025-04-08 11:40:00,91.71,91.89,91.54,91.59,29541.0,91.71,91.89,91.54,91.59,29541.0
2025-04-08 11:45:00,91.66,91.8,91.15,91.28,15069.0,91.66,91.8,91.15,91.28,15069.0
2025-04-08 11:50:00,91.35,91.55,91.27,91.48,19031.0,91.35,91.55,91.27,91.48,19031.0
2025-04-08 11:55:00,91.41,91.7,91.38,91.62,25165.0,91.41,91.7,91.38,91.62,25165.0
2025-04-08 12:00:00,91.56,91.78,91.32,91.51,46389.0,91.56,91.78,91.32,91.51,46389.0
2025-04-08 12:05:00,91.55,91.7,91.02,91.02,24692.0,91.55,91.7,91.02,91.02,24692.0
2025-04-08 12:10:00,91.06,91.25,90.97,91.01,20387.0,91.06,91.25,90.97,91.01,20387.0
2025-04-08 12:15:00,90.98,91.03,90.72,90.79,18533.0,90.98,91.03,90.72,90.79,18533.0
2025-04-08 12:20:00,90.8,90.86,90.67,90.79,21876.0,90.8,90.86,90.67,90.79,21876.0
2025-04-08 12:25:00,90.79,91.08,90.72,91.02,17540.0,90.79,91.08,90.72,91.02,17540.0
2025-04-08 12:30:00,91.07,91.08,90.49,90.62,51710.0,91.07,91.08,90.49,90.62,51710.0
2025-04-08 12:35:00,90.66,90.72,89.91,89.97,43055.0,90.66,90.72,89.91,89.97,43055.0
2025-04-08 12:40:00,89.98,90.01,89.66,89.67,72463.0,89.98,90.01,89.66,89.67,72463.0
2025-04-08 12:45:00,89.66,90.03,89.5,89.87,92389.0,89.66,90.03,89.5,89.87,92389.0
2025-04-08 12:50:00,89.89,89.99,89.54,89.62,17063.0,89.89,89.99,89.54,89.62,17063.0
2025-04-08 12:55:00,89.68,89.74,89.19,89.19,35546.0,89.68,89.74,89.19,89.19,35546.0
2025-04-08 13:00:00,89.23,89.33,89.05,89.2,30921.0,89.23,89.33,89.05,89.2,30921.0
2025-04-08 13:05:00,89.28,89.37,88.94,89.02,24040.0,89.28,89.37,88.94,89.02,24040.0
2025-04-08 13:10:00,89.03,89.06,88.72,88.89,44687.0,89.03,89.06,88.72,88.89,44687.0
2025-04-08 13:15:00,88.99,89.16,88.79,88.86,64997.0,88.99,89.16,88.79,88.86,64997.0
2025-04-08 13:20:00,88.81,88.97,88.73,88.93,25257.0,88.81,88.97,88.73,88.93,25257.0
2025-04-08 13:25:00,88.93,89.1,88.47,88.47,27146.0,88.93,89.1,88.47,88.47,27146.0
2025-04-08 13:30:00,88.5,88.8,88.33,88.38,35708.0,88.5,88.8,88.33,88.38,35708.0
2025-04-08 13:35:00,88.38,88.76,88.34,88.64,30672.0,88.38,88.76,88.34,88.64,30672.0
2025-04-08 13:40:00,88.69,89.06,88.63,89.01,47508.0,88.69,89.06,88.63,89.01,47508.0
2025-04-08 13:45:00,89.01,89.07,88.61,88.61,20933.0,89.01,89.07,88.61,88.61,20933.0
2025-04-08 13:50:00,88.59,88.75,88.32,88.32,29480.0,88.59,88.75,88.32,88.32,29480.0
2025-04-08 13:55:00,88.33,88.62,88.33,88.59,16434.0,88.33,88.62,88.33,88.59,16434.0
2025-04-08 14:00:00,88.53,88.61,88.39,88.47,23296.0,88.53,88.61,88.39,88.47,23296.0
2025-04-08 14:05:00,88.42,88.53,88.15,88.29,21810.0,88.42,88.53,88.15,88.29,21810.0
2025-04-08 14:10:00,88.34,88.36,87.84,88.09,19922.0,88.34,88.36,87.84,88.09,19922.0
2025-04-08 14:15:00,88.04,88.31,88.04,88.25,34014.0,88.04,88.31,88.04,88.25,34014.0
2025-04-08 14:20:00,88.22,88.51,88.13,88.51,32380.0,88.22,88.51,88.13,88.51,32380.0
2025-04-08 14:25:00,88.47,88.51,88.11,88.24,32666.0,88.47,88.51,88.11,88.24,32666.0
2025-04-08 14:30:00,88.24,88.75,88.24,88.41,41180.0,88.24,88.75,88.24,88.41,41180.0
2025-04-08 14:35:00,88.45,88.57,88.27,88.5,37272.0,88.45,88.57,88.27,88.5,37272.0
2025-04-08 14:40:00,88.54,88.54,88.37,88.44,42435.0,88.54,88.54,88.37,88.44,42435.0
2025-04-08 14:45:00,88.44,88.95,88.44,88.92,58507.0,88.44,88.95,88.44,88.92,58507.0
2025-04-08 14:50:00,88.96,89.17,88.84,89.03,36661.0,88.96,89.17,88.84,89.03,36661.0
2025-04-08 14:55:00,89.06,89.09,88.77,88.8,55117.0,89.06,89.09,88.77,88.8,55117.0
2025-04-08 15:00:00,88.78,88.84,88.58,88.73,75802.0,88.78,88.84,88.58,88.73,75802.0
2025-04-08 15:05:00,88.7,88.74,88.18,88.24,81731.0,88.7,88.74,88.18,88.24,81731.0
2025-04-08 15:10:00,88.24,88.6,88.1,88.35,46935.0,88.24,88.6,88.1,88.35,46935.0
2025-04-08 15:15:00,88.4,88.54,88.11,88.19,44983.0,88.4,88.54,88.11,88.19,44983.0
2025-04-08 15:20:00,88.23,88.38,88.07,88.35,72183.0,88.23,88.38,88.07,88.35,72183.0
2025-04-08 15:25:00,88.31,88.69,88.16,88.21,58004.0,88.31,88.69,88.16,88.21,58004.0
2025-04-08 15:30:00,88.21,88.28,87.79,87.81,76074.0,88.21,88.28,87.79,87.81,76074.0
2025-04-08 15:35:00,87.78,87.78,87.13,87.22,74625.0,87.78,87.78,87.13,87.22,74625.0
2025-04-08 15:40:00,87.26,87.57,87.15,87.15,113562.0,87.26,87.57,87.15,87.15,113562.0
2025-04-08 15:45:00,87.18,87.44,86.91,86.91,96173.0,87.18,87.44,86.91,86.91,96173.0
2025-04-08 15:50:00,86.98,87.61,86.78,87.58,188198.0,86.98,87.61,86.78,87.58,188198.0
2025-04-08 15:55:00,87.58,88.25,87.51,87.69,468171.0,87.58,88.25,87.51,87.69,468171.0
2025-04-09 09:30:00,86.99,88.73,85.34,87.88,122381.0,86.99,88.73,85.34,87.88,122381.0
2025-04-09 09:35:00,87.75,88.8,87.32,88.57,57197.0,87.75,88.8,87.32,88.57,57197.0
2025-04-09 09:40:00,88.57,89.29,88.0,88.05,62859.0,88.57,89.29,88.0,88.05,62859.0
2025-04-09 09:45:00,88.05,88.72,87.88,88.7,26122.0,88.05,88.72,87.88,88.7,26122.0
2025-04-09 09:50:00,88.66,89.64,88.61,89.47,95862.0,88.66,89.64,88.61,89.47,95862.0
2025-04-09 09:55:00,89.54,89.87,89.35,89.55,63237.0,89.54,89.87,89.35,89.55,63237.0
2025-04-09 10:00:00,89.41,90.16,89.28,89.44,66601.0,89.41,90.16,89.28,89.44,66601.0
2025-04-09 10:05:00,89.45,89.45,88.55,88.63,29889.0,89.45,89.45,88.55,88.63,29889.0
2025-04-09 10:10:00,88.62,89.2,88.31,88.55,41405.0,88.62,89.2,88.31,88.55,41405.0
2025-04-09 10:15:00,88.54,88.71,88.19,88.3,41469.0,88.54,88.71,88.19,88.3,41469.0
2025-04-09 10:20:00,88.23,88.46,87.86,88.2,47063.0,88.23,88.46,87.86,88.2,47063.0
2025-04-09 10:25:00,88.19,88.61,88.02,88.57,26258.0,88.19,88.61,88.02,88.57,26258.0
2025-04-09 10:30:00,88.5,88.92,88.42,88.91,21629.0,88.5,88.92,88.42,88.91,21629.0
2025-04-09 10:35:00,88.83,88.84,88.12,88.12,21494.0,88.83,88.84,88.12,88.12,21494.0
2025-04-09 10:40:00,88.12,88.2,87.91,88.14,15060.0,88.12,88.2,87.91,88.14,15060.0
2025-04-09 10:45:00,88.08,88.18,87.82,88.0,50460.0,88.08,88.18,87.82,88.0,50460.0
2025-04-09 10:50:00,87.99,88.03,87.46,87.63,26770.0,87.99,88.03,87.46,87.63,26770.0
2025-04-09 10:55:00,87.64,87.74,87.32,87.37,23852.0,87.64,87.74,87.32,87.37,23852.0
2025-04-09 11:00:00,87.33,87.52,87.1,87.51,40696.0,87.33,87.52,87.1,87.51,40696.0
2025-04-09 11:05:00,87.46,87.53,87.2,87.2,23949.0,87.46,87.53,87.2,87.2,23949.0
2025-04-09 11:10:00,87.2,87.26,87.05,87.26,31333.0,87.2,87.26,87.05,87.26,31333.0
2025-04-09 11:15:00,87.24,87.83,87.21,87.62,72225.0,87.24,87.83,87.21,87.62,72225.0
2025-04-09 11:20:00,87.67,87.84,87.57,87.74,61575.0,87.67,87.84,87.57,87.74,61575.0
2025-04-09 11:25:00,87.74,87.93,87.67,87.89,35866.0,87.74,87.93,87.67,87.89,35866.0
2025-04-09 11:30:00,87.86,88.1,87.8,87.89,51342.0,87.86,88.1,87.8,87.89,51342.0
2025-04-09 11:35:00,87.86,87.93,87.42,87.59,30205.0,87.86,87.93,87.42,87.59,30205.0
2025-04-09 11:40:00,87.59,87.7,87.48,87.63,24505.0,87.59,87.7,87.48,87.63,24505.0
2025-04-09 11:45:00,87.68,87.78,87.42,87.5,31507.0,87.68,87.78,87.42,87.5,31507.0
2025-04-09 11:50:00,87.47,87.59,87.41,87.46,14634.0,87.47,87.59,87.41,87.46,14634.0
2025-04-09 11:55:00,87.44,87.5,87.1,87.34,22544.0,87.44,87.5,87.1,87.34,22544.0
2025-04-09 12:00:00,87.32,87.47,87.24,87.34,21953.0,87.32,87.47,87.24,87.34,21953.0
2025-04-09 12:05:00,87.33,87.62,87.25,87.59,37082.0,87.33,87.62,87.25,87.59,37082.0
2025-04-09 12:10:00,87.59,88.03,87.56,88.01,30313.0,87.59,88.03,87.56,88.01,30313.0
2025-04-09 12:15:00,87.96,88.12,87.92,87.99,22589.0,87.96,88.12,87.92,87.99,22589.0
2025-04-09 12:20:00,88.03,88.19,87.95,88.08,18489.0,88.03,88.19,87.95,88.08,18489.0
2025-04-09 12:25:00,88.05,88.22,88.02,88.16,38908.0,88.05,88.22,88.02,88.16,38908.0
2025-04-09 12:30:00,88.2,88.42,88.12,88.41,43061.0,88.2,88.42,88.12,88.41,43061.0
2025-04-09 12:35:00,88.41,88.78,88.39,88.43,14690.0,88.41,88.78,88.39,88.43,14690.0
2025-04-09 12:40:00,88.52,88.52,87.94,88.07,32954.0,88.52,88.52,87.94,88.07,32954.0
2025-04-09 12:45:00,88.1,88.25,88.02,88.22,29869.0,88.1,88.25,88.02,88.22,29869.0
2025-04-09 12:50:00,88.23,88.27,87.99,88.12,35080.0,88.23,88.27,87.99,88.12,35080.0
2025-04-09 12:55:00,88.11,88.26,88.07,88.09,51415.0,88.11,88.26,88.07,88.09,51415.0
2025-04-09 13:00:00,88.09,88.91,88.08,88.76,55106.0,88.09,88.91,88.08,88.76,55106.0
2025-04-09 13:05:00,88.81,88.84,88.25,88.25,15013.0,88.81,88.84,88.25,88.25,15013.0
2025-04-09 13:10:00,88.29,88.38,88.08,88.35,12893.0,88.29,88.38,88.08,88.35,12893.0
2025-04-09 13:15:00,88.33,89.58,87.72,89.23,128311.0,88.33,89.58,87.72,89.23,128311.0
2025-04-09 13:20:00,89.22,90.35,88.89,90.19,119036.0,89.22,90.35,88.89,90.19,119036.0
2025-04-09 13:25:00,90.12,91.19,89.97,90.05,117935.0,90.12,91.19,89.97,90.05,117935.0
2025-04-09 13:30:00,90.1,90.81,89.9,90.23,146966.0,90.1,90.81,89.9,90.23,146966.0
2025-04-09 13:35:00,90.32,90.67,88.99,88.99,89438.0,90.32,90.67,88.99,88.99,89438.0
2025-04-09 13:40:00,88.98,89.15,88.35,88.66,83947.0,88.98,89.15,88.35,88.66,83947.0
2025-04-09 13:45:00,88.65,89.47,88.55,88.98,137884.0,88.65,89.47,88.55,88.98,137884.0
2025-04-09 13:50:00,89.09,89.11,88.63,88.78,58649.0,89.09,89.11,88.63,88.78,58649.0
2025-04-09 13:55:00,88.81,88.82,88.02,88.33,168911.0,88.81,88.82,88.02,88.33,168911.0
2025-04-09 14:00:00,88.31,89.06,88.0,88.36,52348.0,88.31,89.06,88.0,88.36,52348.0
2025-04-09 14:05:00,88.37,88.53,86.81,87.43,89089.0,88.37,88.53,86.81,87.43,89089.0
2025-04-09 14:10:00,87.37,87.49,87.09,87.2,91132.0,87.37,87.49,87.09,87.2,91132.0
2025-04-09 14:15:00,87.21,87.22,86.79,86.86,91809.0,87.21,87.22,86.79,86.86,91809.0
2025-04-09 14:20:00,86.96,87.2,86.67,86.91,55869.0,86.96,87.2,86.67,86.91,55869.0
2025-04-09 14:25:00,86.85,87.16,86.53,86.9,53430.0,86.85,87.16,86.53,86.9,53430.0
2025-04-09 14:30:00,86.9,87.1,86.08,86.3,70169.0,86.9,87.1,86.08,86.3,70169.0
2025-04-09 14:35:00,86.33,86.54,85.73,85.89,77882.0,86.33,86.54,85.73,85.89,77882.0
2025-04-09 14:40:00,85.76,85.97,85.37,85.69,95914.0,85.76,85.97,85.37,85.69,95914.0
2025-04-09 14:45:00,85.69,86.29,85.69,86.09,102057.0,85.69,86.29,85.69,86.09,102057.0
2025-04-09 14:50:00,86.09,86.2,85.63,85.97,121860.0,86.09,86.2,85.63,85.97,121860.0
2025-04-09 14:55:00,85.98,86.07,84.85,85.23,162272.0,85.98,86.07,84.85,85.23,162272.0
2025-04-09 15:00:00,85.23,86.03,85.1,85.97,133212.0,85.23,86.03,85.1,85.97,133212.0
2025-04-09 15:05:00,86.12,86.3,85.75,86.23,93156.0,86.12,86.3,85.75,86.23,93156.0
2025-04-09 15:10:00,86.22,86.58,86.11,86.35,54352.0,86.22,86.58,86.11,86.35,54352.0
2025-04-09 15:15:00,86.39,86.53,85.91,86.04,117779.0,86.39,86.53,85.91,86.04,117779.0
2025-04-09 15:20:00,86.01,86.31,86.0,86.25,42358.0,86.01,86.31,86.0,86.25,42358.0
2025-04-09 15:25:00,86.2,86.3,86.0,86.13,48155.0,86.2,86.3,86.0,86.13,48155.0
2025-04-09 15:30:00,86.15,86.24,85.62,85.8,104301.0,86.15,86.24,85.62,85.8,104301.0
2025-04-09 15:35:00,85.73,85.73,84.87,84.98,183622.0,85.73,85.73,84.87,84.98,183622.0
2025-04-09 15:40:00,85.06,85.11,84.7,84.92,200193.0,85.06,85.11,84.7,84.92,200193.0
2025-04-09 15:45:00,84.98,85.65,84.96,85.65,249272.0,84.98,85.65,84.96,85.65,249272.0
2025-04-09 15:50:00,85.7,86.97,85.65,86.07,256251.0,85.7,86.97,85.65,86.07,256251.0
2025-04-09 15:55:00,86.11,86.19,85.86,86.01,845635.0,86.11,86.19,85.86,86.01,845635.0
2025-04-10 09:30:00,86.0,88.57,85.67,87.45,109414.0,86.0,88.57,85.67,87.45,109414.0
2025-04-10 09:35:00,87.56,88.81,87.43,88.36,124936.0,87.56,88.81,87.43,88.36,124936.0
2025-04-10 09:40:00,88.25,88.89,87.7,88.29,79158.0,88.25,88.89,87.7,88.29,79158.0
2025-04-10 09:45:00,88.17,88.89,88.16,88.38,58980.0,88.17,88.89,88.16,88.38,58980.0
2025-04-10 09:50:00,88.26,88.52,87.39,87.55,41013.0,88.26,88.52,87.39,87.55,41013.0
2025-04-10 09:55:00,87.55,88.01,87.2,87.87,43498.0,87.55,88.01,87.2,87.87,43498.0
2025-04-10 10:00:00,87.88,88.7,87.51,88.5,138187.0,87.88,88.7,87.51,88.5,138187.0
2025-04-10 10:05:00,88.5,88.63,88.07,88.63,114650.0,88.5,88.63,88.07,88.63,114650.0
2025-04-10 10:10:00,88.65,88.72,87.92,87.98,130400.0,88.65,88.72,87.92,87.98,130400.0
2025-04-10 10:15:00,87.91,88.27,87.49,87.61,33680.0,87.91,88.27,87.49,87.61,33680.0
2025-04-10 10:20:00,87.66,87.86,87.55,87.61,35254.0,87.66,87.86,87.55,87.61,35254.0
2025-04-10 10:25:00,87.62,88.0,87.12,87.15,70107.0,87.62,88.0,87.12,87.15,70107.0
2025-04-10 10:30:00,87.17,87.61,86.72,87.61,116721.0,87.17,87.61,86.72,87.61,116721.0
2025-04-10 10:35:00,87.49,88.36,87.49,88.31,36323.0,87.49,88.36,87.49,88.31,36323.0
2025-04-10 10:40:00,88.36,88.51,87.95,88.15,37438.0,88.36,88.51,87.95,88.15,37438.0
2025-04-10 10:45:00,88.2,88.39,87.73,87.97,34618.0,88.2,88.39,87.73,87.97,34618.0
2025-04-10 10:50:00,87.97,87.97,87.47,87.75,73706.0,87.97,87.97,87.47,87.75,73706.0
2025-04-10 10:55:00,87.75,87.95,87.62,87.7,61805.0,87.75,87.95,87.62,87.7,61805.0
2025-04-10 11:00:00,87.7,87.93,87.5,87.53,43843.0,87.7,87.93,87.5,87.53,43843.0
2025-04-10 11:05:00,87.48,88.19,87.48,87.69,51185.0,87.48,88.19,87.48,87.69,51185.0
2025-04-10 11:10:00,87.68,87.68,87.32,87.46,34401.0,87.68,87.68,87.32,87.46,34401.0
2025-04-10 11:15:00,87.37,87.49,87.12,87.12,49450.0,87.37,87.49,87.12,87.12,49450.0
2025-04-10 11:20:00,87.17,87.25,86.86,86.87,52123.0,87.17,87.25,86.86,86.87,52123.0
2025-04-10 11:25:00,86.84,87.15,86.67,86.99,76592.0,86.84,87.15,86.67,86.99,76592.0
2025-04-10 11:30:00,86.97,87.02,86.71,86.86,73214.0,86.97,87.02,86.71,86.86,73214.0
2025-04-10 11:35:00,86.86,87.06,86.64,86.64,47777.0,86.86,87.06,86.64,86.64,47777.0
2025-04-10 11:40:00,86.66,86.94,86.51,86.64,75607.0,86.66,86.94,86.51,86.64,75607.0
2025-04-10 11:45:00,86.59,87.02,86.58,86.84,24483.0,86.59,87.02,86.58,86.84,24483.0
2025-04-10 11:50:00,86.86,87.24,86.77,87.24,54093.0,86.86,87.24,86.77,87.24,54093.0
2025-04-10 11:55:00,87.17,87.28,86.65,86.74,45752.0,87.17,87.28,86.65,86.74,45752.0
2025-04-10 12:00:00,86.73,86.86,86.5,86.54,53696.0,86.73,86.86,86.5,86.54,53696.0
2025-04-10 12:05:00,86.54,86.91,86.4,86.55,36539.0,86.54,86.91,86.4,86.55,36539.0
2025-04-10 12:10:00,86.56,86.57,86.26,86.46,20380.0,86.56,86.57,86.26,86.46,20380.0
2025-04-10 12:15:00,86.42,86.6,86.16,86.16,24955.0,86.42,86.6,86.16,86.16,24955.0
2025-04-10 12:20:00,86.25,86.25,85.6,85.81,49534.0,86.25,86.25,85.6,85.81,49534.0
2025-04-10 12:25:00,85.81,86.32,85.62,86.08,40402.0,85.81,86.32,85.62,86.08,40402.0
2025-04-10 12:30:00,86.07,86.88,86.07,86.87,22623.0,86.07,86.88,86.07,86.87,22623.0
2025-04-10 12:35:00,86.85,87.12,86.63,87.0,25055.0,86.85,87.12,86.63,87.0,25055.0
2025-04-10 12:40:00,86.98,87.23,86.58,86.83,32965.0,86.98,87.23,86.58,86.83,32965.0
2025-04-10 12:45:00,86.83,87.18,86.61,87.13,15135.0,86.83,87.18,86.61,87.13,15135.0
2025-04-10 12:50:00,87.13,87.34,86.82,86.95,15436.0,87.13,87.34,86.82,86.95,15436.0
2025-04-10 12:55:00,86.95,87.23,86.9,87.09,19580.0,86.95,87.23,86.9,87.09,19580.0
2025-04-10 13:00:00,87.15,87.63,87.06,87.08,23086.0,87.15,87.63,87.06,87.08,23086.0
2025-04-10 13:05:00,87.04,87.19,86.37,86.37,26625.0,87.04,87.19,86.37,86.37,26625.0
2025-04-10 13:10:00,86.37,86.53,85.93,86.09,23655.0,86.37,86.53,85.93,86.09,23655.0
2025-04-10 13:15:00,86.15,86.43,86.1,86.43,43731.0,86.15,86.43,86.1,86.43,43731.0
2025-04-10 13:20:00,86.49,86.49,85.91,86.08,28188.0,86.49,86.49,85.91,86.08,28188.0
2025-04-10 13:25:00,86.08,86.53,86.0,86.42,21325.0,86.08,86.53,86.0,86.42,21325.0
2025-04-10 13:30:00,86.41,86.67,86.21,86.27,22557.0,86.41,86.67,86.21,86.27,22557.0
2025-04-10 13:35:00,86.25,86.6,86.17,86.24,18707.0,86.25,86.6,86.17,86.24,18707.0
2025-04-10 13:40:00,86.32,87.0,86.25,86.88,25276.0,86.32,87.0,86.25,86.88,25276.0
2025-04-10 13:45:00,86.86,87.13,86.72,86.83,40835.0,86.86,87.13,86.72,86.83,40835.0
2025-04-10 13:50:00,86.84,87.16,86.65,86.94,15658.0,86.84,87.16,86.65,86.94,15658.0
2025-04-10 13:55:00,86.94,87.05,86.8,86.8,14228.0,86.94,87.05,86.8,86.8,14228.0
2025-04-10 14:00:00,86.84,87.33,86.73,87.14,23119.0,86.84,87.33,86.73,87.14,23119.0
2025-04-10 14:05:00,87.1,87.25,86.52,86.66,42012.0,87.1,87.25,86.52,86.66,42012.0
2025-04-10 14:10:00,86.59,86.79,86.5,86.5,24156.0,86.59,86.79,86.5,86.5,24156.0
2025-04-10 14:15:00,86.5,86.88,86.5,86.63,23983.0,86.5,86.88,86.5,86.63,23983.0
2025-04-10 14:20:00,86.68,87.26,86.68,87.02,22298.0,86.68,87.26,86.68,87.02,22298.0
2025-04-10 14:25:00,86.99,87.38,86.94,87.35,18087.0,86.99,87.38,86.94,87.35,18087.0
2025-04-10 14:30:00,87.32,87.69,87.32,87.4,31649.0,87.32,87.69,87.32,87.4,31649.0
2025-04-10 14:35:00,87.34,87.61,87.28,87.48,18107.0,87.34,87.61,87.28,87.48,18107.0
2025-04-10 14:40:00,87.53,88.15,87.33,87.98,30519.0,87.53,88.15,87.33,87.98,30519.0
2025-04-10 14:45:00,87.98,87.99,87.64,87.77,27196.0,87.98,87.99,87.64,87.77,27196.0
2025-04-10 14:50:00,87.84,87.95,87.22,87.23,28521.0,87.84,87.95,87.22,87.23,28521.0
2025-04-10 14:55:00,87.21,87.47,87.13,87.36,48816.0,87.21,87.47,87.13,87.36,48816.0
2025-04-10 15:00:00,87.36,88.0,87.25,87.73,28442.0,87.36,88.0,87.25,87.73,28442.0
2025-04-10 15:05:00,87.72,87.78,87.39,87.44,33776.0,87.72,87.78,87.39,87.44,33776.0
2025-04-10 15:10:00,87.49,87.72,87.36,87.57,25983.0,87.49,87.72,87.36,87.57,25983.0
2025-04-10 15:15:00,87.57,87.96,87.51,87.83,39407.0,87.57,87.96,87.51,87.83,39407.0
2025-04-10 15:20:00,87.79,88.2,87.63,87.73,41288.0,87.79,88.2,87.63,87.73,41288.0
2025-04-10 15:25:00,87.73,87.83,87.36,87.37,32002.0,87.73,87.83,87.36,87.37,32002.0
2025-04-10 15:30:00,87.36,87.69,87.2,87.33,48386.0,87.36,87.69,87.2,87.33,48386.0
2025-04-10 15:35:00,87.27,87.28,87.0,87.05,39634.0,87.27,87.28,87.0,87.05,39634.0
2025-04-10 15:40:00,87.06,87.17,86.64,86.7,72118.0,87.06,87.17,86.64,86.7,72118.0
2025-04-10 15:45:00,86.64,87.3,86.64,87.06,77577.0,86.64,87.3,86.64,87.06,77577.0
2025-04-10 15:50:00,86.95,87.67,86.95,87.5,132206.0,86.95,87.67,86.95,87.5,132206.0
2025-04-10 15:55:00,87.48,87.5,87.05,87.12,320621.0,87.48,87.5,87.05,87.12,320621.0
2025-04-11 09:30:00,87.42,88.37,87.32,88.37,90601.0,87.42,88.37,87.32,88.37,90601.0
2025-04-11 09:35:00,88.37,88.65,87.8,88.22,39902.0,88.37,88.65,87.8,88.22,39902.0
2025-04-11 09:40:00,88.15,88.2,87.13,87.5,30058.0,88.15,88.2,87.13,87.5,30058.0
2025-04-11 09:45:00,87.57,88.2,87.36,88.04,21722.0,87.57,88.2,87.36,88.04,21722.0
2025-04-11 09:50:00,87.89,88.13,87.8,88.08,12248.0,87.89,88.13,87.8,88.08,12248.0
2025-04-11 09:55:00,88.1,88.17,87.71,87.75,22746.0,88.1,88.17,87.71,87.75,22746.0
2025-04-11 10:00:00,87.75,88.2,87.65,87.77,47296.0,87.75,88.2,87.65,87.77,47296.0
2025-04-11 10:05:00,87.69,88.63,87.68,87.93,43160.0,87.69,88.63,87.68,87.93,43160.0
2025-04-11 10:10:00,88.05,88.29,87.6,88.26,15168.0,88.05,88.29,87.6,88.26,15168.0
2025-04-11 10:15:00,88.27,88.27,87.95,87.96,16601.0,88.27,88.27,87.95,87.96,16601.0
2025-04-11 10:20:00,88.02,88.09,87.2,87.47,28538.0,88.02,88.09,87.2,87.47,28538.0
2025-04-11 10:25:00,87.44,87.64,87.27,87.44,11135.0,87.44,87.64,87.27,87.44,11135.0
2025-04-11 10:30:00,87.47,87.64,87.2,87.48,15611.0,87.47,87.64,87.2,87.48,15611.0
2025-04-11 10:35:00,87.48,87.91,87.4,87.68,41195.0,87.48,87.91,87.4,87.68,41195.0
2025-04-11 10:40:00,87.65,87.68,87.28,87.44,32315.0,87.65,87.68,87.28,87.44,32315.0
2025-04-11 10:45:00,87.43,87.63,86.88,86.96,14550.0,87.43,87.63,86.88,86.96,14550.0
2025-04-11 10:50:00,86.96,87.1,86.78,87.09,20198.0,86.96,87.1,86.78,87.09,20198.0
2025-04-11 10:55:00,87.12,87.19,86.79,86.84,21140.0,87.12,87.19,86.79,86.84,21140.0
2025-04-11 11:00:00,86.86,87.3,86.74,86.82,41232.0,86.86,87.3,86.74,86.82,41232.0
2025-04-11 11:05:00,86.72,86.99,86.63,86.79,14995.0,86.72,86.99,86.63,86.79,14995.0
2025-04-11 11:10:00,86.79,87.0,86.7,86.88,47263.0,86.79,87.0,86.7,86.88,47263.0
2025-04-11 11:15:00,86.87,86.98,86.5,86.8,42538.0,86.87,86.98,86.5,86.8,42538.0
2025-04-11 11:20:00,86.9,86.91,86.58,86.59,15842.0,86.9,86.91,86.58,86.59,15842.0
2025-04-11 11:25:00,86.7,86.7,86.41,86.61,35723.0,86.7,86.7,86.41,86.61,35723.0
2025-04-11 11:30:00,86.6,86.93,86.38,86.81,19143.0,86.6,86.93,86.38,86.81,19143.0
2025-04-11 11:35:00,86.81,86.93,86.63,86.81,14658.0,86.81,86.93,86.63,86.81,14658.0
2025-04-11 11:40:00,86.81,86.89,86.54,86.75,12889.0,86.81,86.89,86.54,86.75,12889.0
2025-04-11 11:45:00,86.81,87.19,86.75,87.01,12467.0,86.81,87.19,86.75,87.01,12467.0
2025-04-11 11:50:00,87.01,87.21,86.98,87.2,29769.0,87.01,87.21,86.98,87.2,29769.0
2025-04-11 11:55:00,87.19,87.58,87.16,87.28,21704.0,87.19,87.58,87.16,87.28,21704.0
2025-04-11 12:00:00,87.2,87.26,87.01,87.1,19253.0,87.2,87.26,87.01,87.1,19253.0
2025-04-11 12:05:00,87.11,87.43,87.1,87.34,18717.0,87.11,87.43,87.1,87.34,18717.0
2025-04-11 12:10:00,87.34,87.79,87.34,87.7,16390.0,87.34,87.79,87.34,87.7,16390.0
2025-04-11 12:15:00,87.75,87.77,87.54,87.64,7220.0,87.75,87.77,87.54,87.64,7220.0
2025-04-11 12:20:00,87.7,87.81,87.54,87.78,8122.0,87.7,87.81,87.54,87.78,8122.0
2025-04-11 12:25:00,87.78,87.78,87.51,87.52,50442.0,87.78,87.78,87.51,87.52,50442.0
2025-04-11 12:30:00,87.58,87.65,87.43,87.5,23240.0,87.58,87.65,87.43,87.5,23240.0
2025-04-11 12:35:00,87.49,87.95,87.38,87.72,18883.0,87.49,87.95,87.38,87.72,18883.0
2025-04-11 12:40:00,87.78,87.98,87.69,87.84,11431.0,87.78,87.98,87.69,87.84,11431.0
2025-04-11 12:45:00,87.83,88.0,87.68,87.97,11625.0,87.83,88.0,87.68,87.97,11625.0
2025-04-11 12:50:00,87.95,88.05,87.8,87.86,12190.0,87.95,88.05,87.8,87.86,12190.0
2025-04-11 12:55:00,87.81,87.94,87.46,87.53,33399.0,87.81,87.94,87.46,87.53,33399.0
2025-04-11 13:00:00,87.55,87.69,87.36,87.66,27861.0,87.55,87.69,87.36,87.66,27861.0
2025-04-11 13:05:00,87.66,87.91,87.66,87.68,32832.0,87.66,87.91,87.66,87.68,32832.0
2025-04-11 13:10:00,87.73,87.93,87.67,87.9,25656.0,87.73,87.93,87.67,87.9,25656.0
2025-04-11 13:15:00,87.93,88.1,87.91,88.05,16965.0,87.93,88.1,87.91,88.05,16965.0
2025-04-11 13:20:00,87.97,88.05,87.87,87.96,7295.0,87.97,88.05,87.87,87.96,7295.0
2025-04-11 13:25:00,87.86,87.91,87.58,87.66,11481.0,87.86,87.91,87.58,87.66,11481.0
2025-04-11 13:30:00,87.74,87.95,87.66,87.88,6425.0,87.74,87.95,87.66,87.88,6425.0
2025-04-11 13:35:00,87.88,88.4,87.79,88.4,12727.0,87.88,88.4,87.79,88.4,12727.0
2025-04-11 13:40:00,88.4,88.88,88.32,88.75,18338.0,88.4,88.88,88.32,88.75,18338.0
2025-04-11 13:45:00,88.74,88.86,88.45,88.46,20710.0,88.74,88.86,88.45,88.46,20710.0
2025-04-11 13:50:00,88.47,88.79,88.42,88.73,13463.0,88.47,88.79,88.42,88.73,13463.0
2025-04-11 13:55:00,88.65,88.65,88.38,88.45,14096.0,88.65,88.65,88.38,88.45,14096.0
2025-04-11 14:00:00,88.47,88.5,88.24,88.28,19881.0,88.47,88.5,88.24,88.28,19881.0
2025-04-11 14:05:00,88.28,88.34,88.1,88.14,12240.0,88.28,88.34,88.1,88.14,12240.0
2025-04-11 14:10:00,88.14,88.35,88.07,88.28,22739.0,88.14,88.35,88.07,88.28,22739.0
2025-04-11 14:15:00,88.28,88.42,87.93,87.93,19394.0,88.28,88.42,87.93,87.93,19394.0
2025-04-11 14:20:00,87.99,88.17,87.89,88.05,13074.0,87.99,88.17,87.89,88.05,13074.0
2025-04-11 14:25:00,88.05,88.05,87.81,87.92,22112.0,88.05,88.05,87.81,87.92,22112.0
2025-04-11 14:30:00,87.92,88.15,87.81,88.09,21731.0,87.92,88.15,87.81,88.09,21731.0
2025-04-11 14:35:00,88.09,88.18,87.8,87.89,18461.0,88.09,88.18,87.8,87.89,18461.0
2025-04-11 14:40:00,87.97,88.09,87.89,87.99,10257.0,87.97,88.09,87.89,87.99,10257.0
2025-04-11 14:45:00,87.99,88.13,87.92,88.06,8795.0,87.99,88.13,87.92,88.06,8795.0
2025-04-11 14:50:00,88.13,88.3,87.99,88.23,11643.0,88.13,88.3,87.99,88.23,11643.0
2025-04-11 14:55:00,88.22,88.26,87.89,87.92,16251.0,88.22,88.26,87.89,87.92,16251.0
2025-04-11 15:00:00,87.92,88.28,87.92,88.15,16937.0,87.92,88.28,87.92,88.15,16937.0
2025-04-11 15:05:00,88.18,88.4,88.15,88.2,21649.0,88.18,88.4,88.15,88.2,21649.0
2025-04-11 15:10:00,88.21,88.31,88.17,88.21,14179.0,88.21,88.31,88.17,88.21,14179.0
2025-04-11 15:15:00,88.24,88.27,88.09,88.22,19667.0,88.24,88.27,88.09,88.22,19667.0
2025-04-11 15:20:00,88.21,88.4,88.16,88.32,20313.0,88.21,88.4,88.16,88.32,20313.0
2025-04-11 15:25:00,88.31,88.48,88.23,88.26,33793.0,88.31,88.48,88.23,88.26,33793.0
2025-04-11 15:30:00,88.22,88.25,88.12,88.23,23977.0,88.22,88.25,88.12,88.23,23977.0
2025-04-11 15:35:00,88.23,88.45,88.02,88.41,33669.0,88.23,88.45,88.02,88.41,33669.0
2025-04-11 15:40:00,88.41,88.79,88.4,88.76,95069.0,88.41,88.79,88.4,88.76,95069.0
2025-04-11 15:45:00,88.78,89.12,88.66,88.94,207339.0,88.78,89.12,88.66,88.94,207339.0
2025-04-11 15:50:00,88.98,89.15,88.67,89.05,100684.0,88.98,89.15,88.67,89.05,100684.0
2025-04-11 15:55:00,89.01,89.22,88.83,89.04,330774.0,89.01,89.22,88.83,89.04,330774.0
2025-04-14 09:30:00,88.85,88.99,88.0,88.52,73801.0,88.85,88.99,88.0,88.52,73801.0
2025-04-14 09:35:00,88.58,88.88,87.92,88.61,19547.0,88.58,88.88,87.92,88.61,19547.0
2025-04-14 09:40:00,88.46,89.13,88.46,89.04,16174.0,88.46,89.13,88.46,89.04,16174.0
2025-04-14 09:45:00,88.96,89.01,88.55,88.86,21545.0,88.96,89.01,88.55,88.86,21545.0
2025-04-14 09:50:00,89.01,89.02,88.51,88.68,15120.0,89.01,89.02,88.51,88.68,15120.0
2025-04-14 09:55:00,88.79,88.95,88.36,88.7,19324.0,88.79,88.95,88.36,88.7,19324.0
2025-04-14 10:00:00,88.7,89.63,88.67,89.53,40404.0,88.7,89.63,88.67,89.53,40404.0
2025-04-14 10:05:00,89.53,89.94,89.46,89.76,25603.0,89.53,89.94,89.46,89.76,25603.0
2025-04-14 10:10:00,89.76,89.81,89.3,89.53,49031.0,89.76,89.81,89.3,89.53,49031.0
2025-04-14 10:15:00,89.61,89.82,89.39,89.4,25225.0,89.61,89.82,89.39,89.4,25225.0
2025-04-14 10:20:00,89.3,89.73,89.3,89.69,39897.0,89.3,89.73,89.3,89.69,39897.0
2025-04-14 10:25:00,89.67,89.89,89.6,89.75,21821.0,89.67,89.89,89.6,89.75,21821.0
2025-04-14 10:30:00,89.68,90.09,89.61,89.85,29452.0,89.68,90.09,89.61,89.85,29452.0
2025-04-14 10:35:00,89.91,89.98,89.76,89.9,27351.0,89.91,89.98,89.76,89.9,27351.0
2025-04-14 10:40:00,89.9,90.04,89.79,90.03,24784.0,89.9,90.04,89.79,90.03,24784.0
2025-04-14 10:45:00,90.04,90.1,89.81,90.1,43940.0,90.04,90.1,89.81,90.1,43940.0
2025-04-14 10:50:00,90.1,90.36,90.1,90.36,20697.0,90.1,90.36,90.1,90.36,20697.0
2025-04-14 10:55:00,90.29,90.58,90.23,90.33,40035.0,90.29,90.58,90.23,90.33,40035.0
2025-04-14 11:00:00,90.37,90.54,90.33,90.42,21221.0,90.37,90.54,90.33,90.42,21221.0
2025-04-14 11:05:00,90.42,90.46,90.18,90.38,24942.0,90.42,90.46,90.18,90.38,24942.0
2025-04-14 11:10:00,90.38,90.71,90.32,90.63,24132.0,90.38,90.71,90.32,90.63,24132.0
2025-04-14 11:15:00,90.62,90.69,90.48,90.51,32833.0,90.62,90.69,90.48,90.51,32833.0
2025-04-14 11:20:00,90.56,90.59,90.24,90.25,35012.0,90.56,90.59,90.24,90.25,35012.0
2025-04-14 11:25:00,90.23,90.41,90.04,90.18,14533.0,90.23,90.41,90.04,90.18,14533.0
2025-04-14 11:30:00,90.18,90.35,90.08,90.31,15058.0,90.18,90.35,90.08,90.31,15058.0
2025-04-14 11:35:00,90.3,90.33,90.04,90.08,14452.0,90.3,90.33,90.04,90.08,14452.0
2025-04-14 11:40:00,90.04,90.07,89.8,90.04,16551.0,90.04,90.07,89.8,90.04,16551.0
2025-04-14 11:45:00,90.0,90.0,89.61,89.71,11909.0,90.0,90.0,89.61,89.71,11909.0
2025-04-14 11:50:00,89.73,89.82,89.55,89.76,11084.0,89.73,89.82,89.55,89.76,11084.0
2025-04-14 11:55:00,89.75,89.81,89.51,89.51,13131.0,89.75,89.81,89.51,89.51,13131.0
2025-04-14 12:00:00,89.51,89.67,89.42,89.55,12984.0,89.51,89.67,89.42,89.55,12984.0
2025-04-14 12:05:00,89.55,89.67,89.38,89.39,16341.0,89.55,89.67,89.38,89.39,16341.0
2025-04-14 12:10:00,89.45,89.59,89.31,89.56,12405.0,89.45,89.59,89.31,89.56,12405.0
2025-04-14 12:15:00,89.53,89.84,89.49,89.71,10292.0,89.53,89.84,89.49,89.71,10292.0
2025-04-14 12:20:00,89.76,89.86,89.54,89.54,10725.0,89.76,89.86,89.54,89.54,10725.0
2025-04-14 12:25:00,89.59,89.69,89.43,89.63,8016.0,89.59,89.69,89.43,89.63,8016.0
2025-04-14 12:30:00,89.59,89.92,89.58,89.92,4504.0,89.59,89.92,89.58,89.92,4504.0
2025-04-14 12:35:00,89.91,89.96,89.85,89.92,5043.0,89.91,89.96,89.85,89.92,5043.0
2025-04-14 12:40:00,89.91,89.99,89.87,89.96,6231.0,89.91,89.99,89.87,89.96,6231.0
2025-04-14 12:45:00,90.0,90.0,89.89,89.92,8601.0,90.0,90.0,89.89,89.92,8601.0
2025-04-14 12:50:00,89.91,89.92,89.76,89.91,6167.0,89.91,89.92,89.76,89.91,6167.0
2025-04-14 12:55:00,89.89,89.94,89.73,89.92,11807.0,89.89,89.94,89.73,89.92,11807.0
2025-04-14 13:00:00,89.96,90.4,89.88,89.95,22712.0,89.96,90.4,89.88,89.95,22712.0
2025-04-14 13:05:00,89.95,90.07,89.9,90.05,7987.0,89.95,90.07,89.9,90.05,7987.0
2025-04-14 13:10:00,90.02,90.09,89.91,90.04,13467.0,90.02,90.09,89.91,90.04,13467.0
2025-04-14 13:15:00,90.04,90.11,89.95,90.04,12313.0,90.04,90.11,89.95,90.04,12313.0
2025-04-14 13:20:00,90.07,90.09,89.97,90.05,9466.0,90.07,90.09,89.97,90.05,9466.0
2025-04-14 13:25:00,89.98,90.19,89.96,90.09,12449.0,89.98,90.19,89.96,90.09,12449.0
2025-04-14 13:30:00,90.13,90.18,89.97,90.1,10171.0,90.13,90.18,89.97,90.1,10171.0
2025-04-14 13:35:00,90.16,90.21,90.09,90.18,7115.0,90.16,90.21,90.09,90.18,7115.0
2025-04-14 13:40:00,90.17,90.28,90.1,90.16,13099.0,90.17,90.28,90.1,90.16,13099.0
2025-04-14 13:45:00,90.11,90.3,90.11,90.3,3814.0,90.11,90.3,90.11,90.3,3814.0
2025-04-14 13:50:00,90.31,90.36,90.24,90.29,8462.0,90.31,90.36,90.24,90.29,8462.0
2025-04-14 13:55:00,90.28,90.33,90.21,90.23,7273.0,90.28,90.33,90.21,90.23,7273.0
2025-04-14 14:00:00,90.26,90.4,90.23,90.3,16360.0,90.26,90.4,90.23,90.3,16360.0
2025-04-14 14:05:00,90.29,90.35,90.24,90.29,5991.0,90.29,90.35,90.24,90.29,5991.0
2025-04-14 14:10:00,90.29,90.35,90.23,90.31,4727.0,90.29,90.35,90.23,90.31,4727.0
2025-04-14 14:15:00,90.3,90.4,90.29,90.38,7410.0,90.3,90.4,90.29,90.38,7410.0
2025-04-14 14:20:00,90.41,90.49,90.38,90.41,9804.0,90.41,90.49,90.38,90.41,9804.0
2025-04-14 14:25:00,90.46,90.46,90.26,90.29,11164.0,90.46,90.46,90.26,90.29,11164.0
2025-04-14 14:30:00,90.28,90.37,90.25,90.29,8445.0,90.28,90.37,90.25,90.29,8445.0
2025-04-14 14:35:00,90.34,90.46,90.33,90.37,6427.0,90.34,90.46,90.33,90.37,6427.0
2025-04-14 14:40:00,90.39,90.39,90.25,90.28,8737.0,90.39,90.39,90.25,90.28,8737.0
2025-04-14 14:45:00,90.28,90.38,90.23,90.25,16046.0,90.28,90.38,90.23,90.25,16046.0
2025-04-14 14:50:00,90.29,90.38,90.26,90.3,9211.0,90.29,90.38,90.26,90.3,9211.0
2025-04-14 14:55:00,90.31,90.41,90.22,90.41,18166.0,90.31,90.41,90.22,90.41,18166.0
2025-04-14 15:00:00,90.4,90.53,90.29,90.4,15561.0,90.4,90.53,90.29,90.4,15561.0
2025-04-14 15:05:00,90.43,90.51,90.41,90.48,9939.0,90.43,90.51,90.41,90.48,9939.0
2025-04-14 15:10:00,90.51,90.64,90.43,90.58,18117.0,90.51,90.64,90.43,90.58,18117.0
2025-04-14 15:15:00,90.54,90.66,90.41,90.43,20664.0,90.54,90.66,90.41,90.43,20664.0
2025-04-14 15:20:00,90.43,90.61,90.42,90.5,13431.0,90.43,90.61,90.42,90.5,13431.0
2025-04-14 15:25:00,90.47,90.68,90.35,90.59,26530.0,90.47,90.68,90.35,90.59,26530.0
2025-04-14 15:30:00,90.61,90.68,90.51,90.68,19432.0,90.61,90.68,90.51,90.68,19432.0
2025-04-14 15:35:00,90.65,90.75,90.54,90.64,20189.0,90.65,90.75,90.54,90.64,20189.0
2025-04-14 15:40:00,90.62,90.79,90.62,90.69,18107.0,90.62,90.79,90.62,90.69,18107.0
2025-04-14 15:45:00,90.72,90.72,90.45,90.58,31894.0,90.72,90.72,90.45,90.58,31894.0
2025-04-14 15:50:00,90.6,90.6,90.27,90.34,40258.0,90.6,90.6,90.27,90.34,40258.0
2025-04-14 15:55:00,90.34,90.38,90.19,90.31,212935.0,90.34,90.38,90.19,90.31,212935.0
2025-04-15 09:30:00,90.0,90.3,89.47,89.67,42312.0,90.0,90.3,89.47,89.67,42312.0
2025-04-15 09:35:00,89.74,89.91,89.17,89.72,19522.0,89.74,89.91,89.17,89.72,19522.0
2025-04-15 09:40:00,89.73,89.98,89.56,89.81,7134.0,89.73,89.98,89.56,89.81,7134.0
2025-04-15 09:45:00,89.79,90.0,89.52,89.89,16749.0,89.79,90.0,89.52,89.89,16749.0
2025-04-15 09:50:00,89.89,90.0,89.67,90.0,10366.0,89.89,90.0,89.67,90.0,10366.0
2025-04-15 09:55:00,89.95,90.19,89.93,90.01,36323.0,89.95,90.19,89.93,90.01,36323.0
2025-04-15 10:00:00,90.01,90.45,89.71,90.34,24403.0,90.01,90.45,89.71,90.34,24403.0
2025-04-15 10:05:00,90.46,90.47,90.08,90.14,7545.0,90.46,90.47,90.08,90.14,7545.0
2025-04-15 10:10:00,90.14,90.28,89.9,89.93,39260.0,90.14,90.28,89.9,89.93,39260.0
2025-04-15 10:15:00,89.92,90.0,89.54,89.81,38624.0,89.92,90.0,89.54,89.81,38624.0
2025-04-15 10:20:00,89.8,90.19,89.69,89.91,22613.0,89.8,90.19,89.69,89.91,22613.0
2025-04-15 10:25:00,89.94,90.09,89.89,89.99,14596.0,89.94,90.09,89.89,89.99,14596.0
2025-04-15 10:30:00,89.93,90.02,89.81,89.82,5487.0,89.93,90.02,89.81,89.82,5487.0
2025-04-15 10:35:00,89.8,89.83,89.61,89.61,5615.0,89.8,89.83,89.61,89.61,5615.0
2025-04-15 10:40:00,89.62,89.91,89.53,89.91,7248.0,89.62,89.91,89.53,89.91,7248.0
2025-04-15 10:45:00,89.79,89.93,89.57,89.69,29033.0,89.79,89.93,89.57,89.69,29033.0
2025-04-15 10:50:00,89.64,89.72,89.47,89.65,20189.0,89.64,89.72,89.47,89.65,20189.0
2025-04-15 10:55:00,89.67,89.72,89.41,89.53,21781.0,89.67,89.72,89.41,89.53,21781.0
2025-04-15 11:00:00,89.54,89.67,89.47,89.52,30039.0,89.54,89.67,89.47,89.52,30039.0
2025-04-15 11:05:00,89.5,89.68,89.42,89.49,35316.0,89.5,89.68,89.42,89.49,35316.0
2025-04-15 11:10:00,89.48,89.7,89.47,89.7,11675.0,89.48,89.7,89.47,89.7,11675.0
2025-04-15 11:15:00,89.69,89.84,89.66,89.72,5873.0,89.69,89.84,89.66,89.72,5873.0
2025-04-15 11:20:00,89.72,89.88,89.72,89.77,10486.0,89.72,89.88,89.72,89.77,10486.0
2025-04-15 11:25:00,89.72,89.76,89.61,89.64,11810.0,89.72,89.76,89.61,89.64,11810.0
2025-04-15 11:30:00,89.6,89.6,89.29,89.43,12886.0,89.6,89.6,89.29,89.43,12886.0
2025-04-15 11:35:00,89.43,89.45,89.1,89.3,28166.0,89.43,89.45,89.1,89.3,28166.0
2025-04-15 11:40:00,89.29,89.45,89.22,89.42,9342.0,89.29,89.45,89.22,89.42,9342.0
2025-04-15 11:45:00,89.42,89.5,89.32,89.36,2932.0,89.42,89.5,89.32,89.36,2932.0
2025-04-15 11:50:00,89.37,89.4,89.21,89.31,12253.0,89.37,89.4,89.21,89.31,12253.0
2025-04-15 11:55:00,89.31,89.4,89.27,89.4,6054.0,89.31,89.4,89.27,89.4,6054.0
2025-04-15 12:00:00,89.29,89.47,89.2,89.21,18665.0,89.29,89.47,89.2,89.21,18665.0
2025-04-15 12:05:00,89.2,89.23,88.85,89.03,33976.0,89.2,89.23,88.85,89.03,33976.0
2025-04-15 12:10:00,89.08,89.12,88.94,89.08,9572.0,89.08,89.12,88.94,89.08,9572.0
2025-04-15 12:15:00,89.08,89.23,89.04,89.18,8266.0,89.08,89.23,89.04,89.18,8266.0
2025-04-15 12:20:00,89.13,89.26,89.12,89.26,5038.0,89.13,89.26,89.12,89.26,5038.0
2025-04-15 12:25:00,89.26,89.3,88.96,88.98,11714.0,89.26,89.3,88.96,88.98,11714.0
2025-04-15 12:30:00,89.03,89.19,88.99,89.17,7411.0,89.03,89.19,88.99,89.17,7411.0
2025-04-15 12:35:00,89.15,89.34,89.14,89.33,19972.0,89.15,89.34,89.14,89.33,19972.0
2025-04-15 12:40:00,89.34,89.38,89.24,89.38,8679.0,89.34,89.38,89.24,89.38,8679.0
2025-04-15 12:45:00,89.42,89.53,89.36,89.44,16801.0,89.42,89.53,89.36,89.44,16801.0
2025-04-15 12:50:00,89.47,89.49,89.41,89.44,6714.0,89.47,89.49,89.41,89.44,6714.0
2025-04-15 12:55:00,89.44,89.44,89.27,89.41,10264.0,89.44,89.44,89.27,89.41,10264.0
2025-04-15 13:00:00,89.37,89.41,89.29,89.34,3510.0,89.37,89.41,89.29,89.34,3510.0
2025-04-15 13:05:00,89.33,89.44,89.25,89.28,5945.0,89.33,89.44,89.25,89.28,5945.0
2025-04-15 13:10:00,89.28,89.49,89.24,89.44,7009.0,89.28,89.49,89.24,89.44,7009.0
2025-04-15 13:15:00,89.47,89.49,89.26,89.43,24327.0,89.47,89.49,89.26,89.43,24327.0
2025-04-15 13:20:00,89.44,89.47,89.21,89.28,12867.0,89.44,89.47,89.21,89.28,12867.0
2025-04-15 13:25:00,89.25,89.27,89.05,89.06,8377.0,89.25,89.27,89.05,89.06,8377.0
2025-04-15 13:30:00,89.11,89.32,89.11,89.23,17626.0,89.11,89.32,89.11,89.23,17626.0
2025-04-15 13:35:00,89.23,89.32,89.17,89.2,16158.0,89.23,89.32,89.17,89.2,16158.0
2025-04-15 13:40:00,89.17,89.34,89.17,89.34,9289.0,89.17,89.34,89.17,89.34,9289.0
2025-04-15 13:45:00,89.29,89.39,89.24,89.38,17607.0,89.29,89.39,89.24,89.38,17607.0
2025-04-15 13:50:00,89.38,89.38,89.04,89.05,6259.0,89.38,89.38,89.04,89.05,6259.0
2025-04-15 13:55:00,89.04,89.2,89.03,89.14,9762.0,89.04,89.2,89.03,89.14,9762.0
2025-04-15 14:00:00,89.19,89.21,89.05,89.16,9273.0,89.19,89.21,89.05,89.16,9273.0
2025-04-15 14:05:00,89.18,89.29,89.13,89.17,7485.0,89.18,89.29,89.13,89.17,7485.0
2025-04-15 14:10:00,89.2,89.21,89.05,89.15,11433.0,89.2,89.21,89.05,89.15,11433.0
2025-04-15 14:15:00,89.16,89.16,89.06,89.11,12085.0,89.16,89.16,89.06,89.11,12085.0
2025-04-15 14:20:00,89.11,89.19,89.05,89.12,12974.0,89.11,89.19,89.05,89.12,12974.0
2025-04-15 14:25:00,89.17,89.22,89.11,89.11,11757.0,89.17,89.22,89.11,89.11,11757.0
2025-04-15 14:30:00,89.15,89.19,89.09,89.14,14929.0,89.15,89.19,89.09,89.14,14929.0
2025-04-15 14:35:00,89.15,89.17,89.05,89.11,13488.0,89.15,89.17,89.05,89.11,13488.0
2025-04-15 14:40:00,89.11,89.16,89.01,89.16,18365.0,89.11,89.16,89.01,89.16,18365.0
2025-04-15 14:45:00,89.16,89.24,89.12,89.2,10317.0,89.16,89.24,89.12,89.2,10317.0
2025-04-15 14:50:00,89.2,89.29,89.13,89.21,15583.0,89.2,89.29,89.13,89.21,15583.0
2025-04-15 14:55:00,89.18,89.3,89.18,89.21,8007.0,89.18,89.3,89.18,89.21,8007.0
2025-04-15 15:00:00,89.19,89.22,89.05,89.13,15687.0,89.19,89.22,89.05,89.13,15687.0
2025-04-15 15:05:00,89.13,89.14,89.02,89.11,11934.0,89.13,89.14,89.02,89.11,11934.0
2025-04-15 15:10:00,89.08,89.19,89.02,89.17,31197.0,89.08,89.19,89.02,89.17,31197.0
2025-04-15 15:15:00,89.17,89.21,89.06,89.16,28313.0,89.17,89.21,89.06,89.16,28313.0
2025-04-15 15:20:00,89.13,89.16,89.0,89.06,23975.0,89.13,89.16,89.0,89.06,23975.0
2025-04-15 15:25:00,89.0,89.05,88.79,88.81,46389.0,89.0,89.05,88.79,88.81,46389.0
2025-04-15 15:30:00,88.81,88.85,88.62,88.66,25334.0,88.81,88.85,88.62,88.66,25334.0
2025-04-15 15:35:00,88.64,88.69,88.51,88.59,25088.0,88.64,88.69,88.51,88.59,25088.0
2025-04-15 15:40:00,88.57,88.62,88.46,88.54,27034.0,88.57,88.62,88.46,88.54,27034.0
2025-04-15 15:45:00,88.5,88.76,88.45,88.74,30752.0,88.5,88.76,88.45,88.74,30752.0
2025-04-15 15:50:00,88.7,88.78,88.34,88.38,67968.0,88.7,88.78,88.34,88.38,67968.0
2025-04-15 15:55:00,88.35,88.58,88.31,88.45,196646.0,88.35,88.58,88.31,88.45,196646.0
2025-04-16 09:30:00,89.1,89.74,88.45,88.59,85816.0,89.1,89.74,88.45,88.59,85816.0
2025-04-16 09:35:00,88.66,88.96,88.01,88.32,11683.0,88.66,88.96,88.01,88.32,11683.0
2025-04-16 09:40:00,88.14,88.31,87.77,87.83,20422.0,88.14,88.31,87.77,87.83,20422.0
2025-04-16 09:45:00,87.81,87.88,87.35,87.51,27927.0,87.81,87.88,87.35,87.51,27927.0
2025-04-16 09:50:00,87.55,87.85,87.37,87.75,12611.0,87.55,87.85,87.37,87.75,12611.0
2025-04-16 09:55:00,87.74,87.85,87.25,87.36,26392.0,87.74,87.85,87.25,87.36,26392.0
2025-04-16 10:00:00,87.37,87.88,87.33,87.88,110011.0,87.37,87.88,87.33,87.88,110011.0
2025-04-16 10:05:00,87.84,88.21,87.78,87.97,62179.0,87.84,88.21,87.78,87.97,62179.0
2025-04-16 10:10:00,87.91,88.35,87.83,88.2,44443.0,87.91,88.35,87.83,88.2,44443.0
2025-04-16 10:15:00,88.15,88.56,88.15,88.49,16642.0,88.15,88.56,88.15,88.49,16642.0
2025-04-16 10:20:00,88.42,88.61,88.32,88.58,12974.0,88.42,88.61,88.32,88.58,12974.0
2025-04-16 10:25:00,88.62,88.8,88.54,88.8,15157.0,88.62,88.8,88.54,88.8,15157.0
2025-04-16 10:30:00,88.74,89.11,88.71,89.03,28078.0,88.74,89.11,88.71,89.03,28078.0
2025-04-16 10:35:00,89.02,89.03,88.69,88.83,7251.0,89.02,89.03,88.69,88.83,7251.0
2025-04-16 10:40:00,88.86,89.49,88.82,89.19,63842.0,88.86,89.49,88.82,89.19,63842.0
2025-04-16 10:45:00,89.22,89.24,88.94,89.09,12467.0,89.22,89.24,88.94,89.09,12467.0
2025-04-16 10:50:00,89.09,89.17,88.9,89.06,22648.0,89.09,89.17,88.9,89.06,22648.0
2025-04-16 10:55:00,89.0,89.29,89.0,89.23,15902.0,89.0,89.29,89.0,89.23,15902.0
2025-04-16 11:00:00,89.25,89.33,89.17,89.18,10767.0,89.25,89.33,89.17,89.18,10767.0
2025-04-16 11:05:00,89.18,89.41,89.18,89.28,14462.0,89.18,89.41,89.18,89.28,14462.0
2025-04-16 11:10:00,89.33,89.47,89.26,89.26,14854.0,89.33,89.47,89.26,89.26,14854.0
2025-04-16 11:15:00,89.24,89.3,88.91,88.92,7567.0,89.24,89.3,88.91,88.92,7567.0
2025-04-16 11:20:00,88.85,89.11,88.85,89.11,15147.0,88.85,89.11,88.85,89.11,15147.0
2025-04-16 11:25:00,89.11,89.17,89.0,89.14,10903.0,89.11,89.17,89.0,89.14,10903.0
2025-04-16 11:30:00,89.13,89.13,88.73,88.8,11686.0,89.13,89.13,88.73,88.8,11686.0
2025-04-16 11:35:00,88.72,88.98,88.72,88.94,10243.0,88.72,88.98,88.72,88.94,10243.0
2025-04-16 11:40:00,88.91,88.95,88.78,88.84,8873.0,88.91,88.95,88.78,88.84,8873.0
2025-04-16 11:45:00,88.87,88.97,88.86,88.92,8288.0,88.87,88.97,88.86,88.92,8288.0
2025-04-16 11:50:00,88.93,89.06,88.89,88.9,11358.0,88.93,89.06,88.89,88.9,11358.0
2025-04-16 11:55:00,88.94,89.0,88.7,88.82,8403.0,88.94,89.0,88.7,88.82,8403.0
2025-04-16 12:00:00,88.76,88.82,88.7,88.76,9167.0,88.76,88.82,88.7,88.76,9167.0
2025-04-16 12:05:00,88.7,88.91,88.68,88.91,6200.0,88.7,88.91,88.68,88.91,6200.0
2025-04-16 12:10:00,88.95,88.96,88.82,88.87,3363.0,88.95,88.96,88.82,88.87,3363.0
2025-04-16 12:15:00,88.87,89.0,88.8,89.0,8694.0,88.87,89.0,88.8,89.0,8694.0
2025-04-16 12:20:00,89.08,89.19,89.02,89.14,10777.0,89.08,89.19,89.02,89.14,10777.0
2025-04-16 12:25:00,89.17,89.34,89.13,89.13,10134.0,89.17,89.34,89.13,89.13,10134.0
2025-04-16 12:30:00,89.14,89.23,89.05,89.05,18773.0,89.14,89.23,89.05,89.05,18773.0
2025-04-16 12:35:00,89.06,89.2,89.05,89.16,9869.0,89.06,89.2,89.05,89.16,9869.0
2025-04-16 12:40:00,89.14,89.43,89.08,89.43,9081.0,89.14,89.43,89.08,89.43,9081.0
2025-04-16 12:45:00,89.43,89.43,89.1,89.1,32461.0,89.43,89.43,89.1,89.1,32461.0
2025-04-16 12:50:00,89.1,89.16,89.03,89.15,5925.0,89.1,89.16,89.03,89.15,5925.0
2025-04-16 12:55:00,89.17,89.17,89.02,89.09,6631.0,89.17,89.17,89.02,89.09,6631.0
2025-04-16 13:00:00,89.06,89.06,88.94,89.02,8401.0,89.06,89.06,88.94,89.02,8401.0
2025-04-16 13:05:00,88.98,89.26,88.98,89.26,15935.0,88.98,89.26,88.98,89.26,15935.0
2025-04-16 13:10:00,89.25,89.38,89.16,89.34,19314.0,89.25,89.38,89.16,89.34,19314.0
2025-04-16 13:15:00,89.36,89.43,89.26,89.26,6407.0,89.36,89.43,89.26,89.26,6407.0
2025-04-16 13:20:00,89.29,89.36,89.23,89.25,9927.0,89.29,89.36,89.23,89.25,9927.0
2025-04-16 13:25:00,89.25,89.31,89.22,89.23,2390.0,89.25,89.31,89.22,89.23,2390.0
2025-04-16 13:30:00,89.2,89.2,88.96,89.12,10905.0,89.2,89.2,88.96,89.12,10905.0
2025-04-16 13:35:00,89.08,89.17,88.99,89.09,12801.0,89.08,89.17,88.99,89.09,12801.0
2025-04-16 13:40:00,89.05,89.07,88.92,89.02,10380.0,89.05,89.07,88.92,89.02,10380.0
2025-04-16 13:45:00,89.0,89.06,88.8,88.92,12280.0,89.0,89.06,88.8,88.92,12280.0
2025-04-16 13:50:00,88.9,88.9,88.73,88.74,12012.0,88.9,88.9,88.73,88.74,12012.0
2025-04-16 13:55:00,88.8,88.83,88.66,88.66,14519.0,88.8,88.83,88.66,88.66,14519.0
2025-04-16 14:00:00,88.74,88.89,88.61,88.8,12370.0,88.74,88.89,88.61,88.8,12370.0
2025-04-16 14:05:00,88.86,88.96,88.76,88.95,13483.0,88.86,88.96,88.76,88.95,13483.0
2025-04-16 14:10:00,88.91,89.05,88.89,88.94,11116.0,88.91,89.05,88.89,88.94,11116.0
2025-04-16 14:15:00,88.94,89.14,88.91,89.08,20598.0,88.94,89.14,88.91,89.08,20598.0
2025-04-16 14:20:00,89.08,89.12,88.97,89.05,16841.0,89.08,89.12,88.97,89.05,16841.0
2025-04-16 14:25:00,89.02,89.15,89.01,89.06,18155.0,89.02,89.15,89.01,89.06,18155.0
2025-04-16 14:30:00,89.09,89.1,88.87,88.98,15070.0,89.09,89.1,88.87,88.98,15070.0
2025-04-16 14:35:00,88.98,89.04,88.88,88.9,10545.0,88.98,89.04,88.88,88.9,10545.0
2025-04-16 14:40:00,88.91,89.0,88.76,88.94,10792.0,88.91,89.0,88.76,88.94,10792.0
2025-04-16 14:45:00,88.95,89.02,88.85,88.92,10989.0,88.95,89.02,88.85,88.92,10989.0
2025-04-16 14:50:00,88.92,88.97,88.78,88.78,16938.0,88.92,88.97,88.78,88.78,16938.0
2025-04-16 14:55:00,88.8,88.86,88.65,88.66,19168.0,88.8,88.86,88.65,88.66,19168.0
2025-04-16 15:00:00,88.71,88.8,88.62,88.65,15956.0,88.71,88.8,88.62,88.65,15956.0
2025-04-16 15:05:00,88.65,88.78,88.53,88.72,14356.0,88.65,88.78,88.53,88.72,14356.0
2025-04-16 15:10:00,88.71,88.82,88.64,88.76,17106.0,88.71,88.82,88.64,88.76,17106.0
2025-04-16 15:15:00,88.76,88.82,88.63,88.73,17343.0,88.76,88.82,88.63,88.73,17343.0
2025-04-16 15:20:00,88.73,88.75,88.5,88.55,17646.0,88.73,88.75,88.5,88.55,17646.0
2025-04-16 15:25:00,88.53,88.81,88.49,88.63,101425.0,88.53,88.81,88.49,88.63,101425.0
2025-04-16 15:30:00,88.63,88.74,88.47,88.48,25514.0,88.63,88.74,88.47,88.48,25514.0
2025-04-16 15:35:00,88.45,88.93,88.39,88.72,58561.0,88.45,88.93,88.39,88.72,58561.0
2025-04-16 15:40:00,88.74,88.94,88.7,88.76,26112.0,88.74,88.94,88.7,88.76,26112.0
2025-04-16 15:45:00,88.76,88.97,88.58,88.95,40518.0,88.76,88.97,88.58,88.95,40518.0
2025-04-16 15:50:00,89.0,89.21,88.89,89.06,77283.0,89.0,89.21,88.89,89.06,77283.0
2025-04-16 15:55:00,89.04,89.53,88.95,89.41,285770.0,89.04,89.53,88.95,89.41,285770.0
2025-04-17 09:30:00,89.05,91.34,89.05,90.72,101008.0,89.05,91.34,89.05,90.72,101008.0
2025-04-17 09:35:00,90.73,91.13,90.31,90.92,38790.0,90.73,91.13,90.31,90.92,38790.0
2025-04-17 09:40:00,90.92,91.35,90.89,91.06,52648.0,90.92,91.35,90.89,91.06,52648.0
2025-04-17 09:45:00,91.07,91.16,90.68,91.0,27065.0,91.07,91.16,90.68,91.0,27065.0
2025-04-17 09:50:00,91.05,91.31,90.94,91.26,25830.0,91.05,91.31,90.94,91.26,25830.0
2025-04-17 09:55:00,91.26,91.5,91.14,91.35,29552.0,91.26,91.5,91.14,91.35,29552.0
2025-04-17 10:00:00,91.36,91.69,91.25,91.63,90877.0,91.36,91.69,91.25,91.63,90877.0
2025-04-17 10:05:00,91.64,91.76,91.32,91.46,34684.0,91.64,91.76,91.32,91.46,34684.0
2025-04-17 10:10:00,91.47,91.65,91.38,91.5,30807.0,91.47,91.65,91.38,91.5,30807.0
2025-04-17 10:15:00,91.52,91.66,91.13,91.31,47933.0,91.52,91.66,91.13,91.31,47933.0
2025-04-17 10:20:00,91.31,91.35,90.98,91.27,30241.0,91.31,91.35,90.98,91.27,30241.0
2025-04-17 10:25:00,91.28,91.95,91.28,91.64,41952.0,91.28,91.95,91.28,91.64,41952.0
2025-04-17 10:30:00,91.7,91.75,91.48,91.63,18871.0,91.7,91.75,91.48,91.63,18871.0
2025-04-17 10:35:00,91.65,91.72,91.32,91.48,32900.0,91.65,91.72,91.32,91.48,32900.0
2025-04-17 10:40:00,91.49,91.62,91.43,91.61,8396.0,91.49,91.62,91.43,91.61,8396.0
2025-04-17 10:45:00,91.58,91.72,91.46,91.72,7061.0,91.58,91.72,91.46,91.72,7061.0
2025-04-17 10:50:00,91.74,91.94,91.72,91.83,12241.0,91.74,91.94,91.72,91.83,12241.0
2025-04-17 10:55:00,91.82,91.82,91.56,91.57,11391.0,91.82,91.82,91.56,91.57,11391.0
2025-04-17 11:00:00,91.55,91.79,91.55,91.73,13584.0,91.55,91.79,91.55,91.73,13584.0
2025-04-17 11:05:00,91.72,92.04,91.71,91.84,30409.0,91.72,92.04,91.71,91.84,30409.0
2025-04-17 11:10:00,91.85,91.96,91.63,91.73,11368.0,91.85,91.96,91.63,91.73,11368.0
2025-04-17 11:15:00,91.74,91.96,91.74,91.8,16162.0,91.74,91.96,91.74,91.8,16162.0
2025-04-17 11:20:00,91.8,91.98,91.75,91.88,12332.0,91.8,91.98,91.75,91.88,12332.0
2025-04-17 11:25:00,91.87,91.96,91.85,91.95,15250.0,91.87,91.96,91.85,91.95,15250.0
2025-04-17 11:30:00,91.94,92.06,91.86,91.88,18456.0,91.94,92.06,91.86,91.88,18456.0
2025-04-17 11:35:00,91.86,92.17,91.86,92.1,16582.0,91.86,92.17,91.86,92.1,16582.0
2025-04-17 11:40:00,92.12,92.29,92.03,92.19,36767.0,92.12,92.29,92.03,92.19,36767.0
2025-04-17 11:45:00,92.16,92.21,92.0,92.08,19111.0,92.16,92.21,92.0,92.08,19111.0
2025-04-17 11:50:00,92.12,92.18,92.0,92.05,10213.0,92.12,92.18,92.0,92.05,10213.0
2025-04-17 11:55:00,92.02,92.18,91.94,91.99,30915.0,92.02,92.18,91.94,91.99,30915.0
2025-04-17 12:00:00,92.02,92.3,92.0,92.05,18192.0,92.02,92.3,92.0,92.05,18192.0
2025-04-17 12:05:00,92.04,92.28,92.02,92.19,12129.0,92.04,92.28,92.02,92.19,12129.0
2025-04-17 12:10:00,92.1,92.1,91.83,91.91,22752.0,92.1,92.1,91.83,91.91,22752.0
2025-04-17 12:15:00,91.92,92.23,91.87,92.21,31630.0,91.92,92.23,91.87,92.21,31630.0
2025-04-17 12:20:00,92.21,92.32,92.09,92.2,26993.0,92.21,92.32,92.09,92.2,26993.0
2025-04-17 12:25:00,92.2,92.38,92.16,92.31,12908.0,92.2,92.38,92.16,92.31,12908.0
2025-04-17 12:30:00,92.25,92.41,92.2,92.41,10032.0,92.25,92.41,92.2,92.41,10032.0
2025-04-17 12:35:00,92.37,92.46,92.27,92.28,9573.0,92.37,92.46,92.27,92.28,9573.0
2025-04-17 12:40:00,92.37,92.59,92.3,92.59,19554.0,92.37,92.59,92.3,92.59,19554.0
2025-04-17 12:45:00,92.59,92.66,92.52,92.58,22938.0,92.59,92.66,92.52,92.58,22938.0
2025-04-17 12:50:00,92.59,92.68,92.51,92.57,18836.0,92.59,92.68,92.51,92.57,18836.0
2025-04-17 12:55:00,92.55,92.65,92.55,92.58,13534.0,92.55,92.65,92.55,92.58,13534.0
2025-04-17 13:00:00,92.59,92.66,92.42,92.53,15186.0,92.59,92.66,92.42,92.53,15186.0
2025-04-17 13:05:00,92.54,92.64,92.42,92.64,6175.0,92.54,92.64,92.42,92.64,6175.0
2025-04-17 13:10:00,92.64,92.64,92.33,92.48,19638.0,92.64,92.64,92.33,92.48,19638.0
2025-04-17 13:15:00,92.43,92.47,92.27,92.31,55127.0,92.43,92.47,92.27,92.31,55127.0
2025-04-17 13:20:00,92.31,92.32,92.13,92.23,44177.0,92.31,92.32,92.13,92.23,44177.0
2025-04-17 13:25:00,92.21,92.33,92.14,92.2,28451.0,92.21,92.33,92.14,92.2,28451.0
2025-04-17 13:30:00,92.19,92.39,92.17,92.33,17040.0,92.19,92.39,92.17,92.33,17040.0
2025-04-17 13:35:00,92.35,92.38,92.17,92.17,21492.0,92.35,92.38,92.17,92.17,21492.0
2025-04-17 13:40:00,92.2,92.27,92.12,92.19,10039.0,92.2,92.27,92.12,92.19,10039.0
2025-04-17 13:45:00,92.18,92.32,92.13,92.21,9488.0,92.18,92.32,92.13,92.21,9488.0
2025-04-17 13:50:00,92.21,92.39,92.21,92.28,11417.0,92.21,92.39,92.21,92.28,11417.0
2025-04-17 13:55:00,92.28,92.29,92.08,92.09,11270.0,92.28,92.29,92.08,92.09,11270.0
2025-04-17 14:00:00,92.09,92.26,92.09,92.26,23403.0,92.09,92.26,92.09,92.26,23403.0
2025-04-17 14:05:00,92.27,92.46,92.21,92.33,28841.0,92.27,92.46,92.21,92.33,28841.0
2025-04-17 14:10:00,92.3,92.47,92.25,92.43,13600.0,92.3,92.47,92.25,92.43,13600.0
2025-04-17 14:15:00,92.43,92.79,92.35,92.69,17959.0,92.43,92.79,92.35,92.69,17959.0
2025-04-17 14:20:00,92.7,92.97,92.67,92.91,38679.0,92.7,92.97,92.67,92.91,38679.0
2025-04-17 14:25:00,92.92,92.97,92.7,92.75,25578.0,92.92,92.97,92.7,92.75,25578.0
2025-04-17 14:30:00,92.76,92.86,92.7,92.73,21076.0,92.76,92.86,92.7,92.73,21076.0
2025-04-17 14:35:00,92.78,92.92,92.72,92.84,11559.0,92.78,92.92,92.72,92.84,11559.0
2025-04-17 14:40:00,92.84,92.92,92.8,92.88,11818.0,92.84,92.92,92.8,92.88,11818.0
2025-04-17 14:45:00,92.89,92.91,92.72,92.82,26000.0,92.89,92.91,92.72,92.82,26000.0
2025-04-17 14:50:00,92.79,92.85,92.72,92.81,19850.0,92.79,92.85,92.72,92.81,19850.0
2025-04-17 14:55:00,92.84,92.94,92.79,92.83,19083.0,92.84,92.94,92.79,92.83,19083.0
2025-04-17 15:00:00,92.79,93.08,92.79,93.08,37022.0,92.79,93.08,92.79,93.08,37022.0
2025-04-17 15:05:00,93.08,93.08,92.9,92.97,17138.0,93.08,93.08,92.9,92.97,17138.0
2025-04-17 15:10:00,92.96,92.96,92.83,92.9,20385.0,92.96,92.96,92.83,92.9,20385.0
2025-04-17 15:15:00,92.92,93.09,92.88,93.09,22784.0,92.92,93.09,92.88,93.09,22784.0
2025-04-17 15:20:00,93.09,93.11,92.91,93.05,24420.0,93.09,93.11,92.91,93.05,24420.0
2025-04-17 15:25:00,93.11,93.2,93.04,93.04,45721.0,93.11,93.2,93.04,93.04,45721.0
2025-04-17 15:30:00,93.04,93.11,92.87,93.05,41966.0,93.04,93.11,92.87,93.05,41966.0
2025-04-17 15:35:00,93.09,93.1,92.9,92.95,25841.0,93.09,93.1,92.9,92.95,25841.0
2025-04-17 15:40:00,92.99,93.18,92.95,93.06,28602.0,92.99,93.18,92.95,93.06,28602.0
2025-04-17 15:45:00,93.07,93.2,93.02,93.11,46553.0,93.07,93.2,93.02,93.11,46553.0
2025-04-17 15:50:00,93.11,93.14,92.86,93.03,92539.0,93.11,93.14,92.86,93.03,92539.0
2025-04-17 15:55:00,93.05,93.27,92.9,93.03,408487.0,93.05,93.27,92.9,93.03,408487.0
2025-04-21 09:30:00,93.55,94.15,93.16,93.66,62251.0,93.55,94.15,93.16,93.66,62251.0
2025-04-21 09:35:00,93.62,93.99,93.49,93.7,28341.0,93.62,93.99,93.49,93.7,28341.0
2025-04-21 09:40:00,93.62,94.45,93.53,94.17,54617.0,93.62,94.45,93.53,94.17,54617.0
2025-04-21 09:45:00,94.28,94.42,94.05,94.24,49276.0,94.28,94.42,94.05,94.24,49276.0
2025-04-21 09:50:00,94.23,94.32,93.9,94.23,34115.0,94.23,94.32,93.9,94.23,34115.0
2025-04-21 09:55:00,94.23,94.45,94.01,94.19,48432.0,94.23,94.45,94.01,94.19,48432.0
2025-04-21 10:00:00,94.2,95.25,94.19,95.13,81014.0,94.2,95.25,94.19,95.13,81014.0
2025-04-21 10:05:00,95.14,95.37,94.97,95.26,61870.0,95.14,95.37,94.97,95.26,61870.0
2025-04-21 10:10:00,95.2,95.2,94.81,95.04,62032.0,95.2,95.2,94.81,95.04,62032.0
2025-04-21 10:15:00,95.0,95.04,94.64,94.8,46670.0,95.0,95.04,94.64,94.8,46670.0
2025-04-21 10:20:00,94.79,95.28,94.64,95.2,47915.0,94.79,95.28,94.64,95.2,47915.0
2025-04-21 10:25:00,95.13,95.29,95.04,95.26,71537.0,95.13,95.29,95.04,95.26,71537.0
2025-04-21 10:30:00,95.27,95.7,95.25,95.32,95706.0,95.27,95.7,95.25,95.32,95706.0
2025-04-21 10:35:00,95.32,95.84,95.27,95.78,64237.0,95.32,95.84,95.27,95.78,64237.0
2025-04-21 10:40:00,95.78,95.95,95.21,95.29,48320.0,95.78,95.95,95.21,95.29,48320.0
2025-04-21 10:45:00,95.3,95.37,95.1,95.1,33937.0,95.3,95.37,95.1,95.1,33937.0
2025-04-21 10:50:00,95.13,95.4,94.99,95.09,66301.0,95.13,95.4,94.99,95.09,66301.0
2025-04-21 10:55:00,95.04,95.16,94.9,95.03,54291.0,95.04,95.16,94.9,95.03,54291.0
2025-04-21 11:00:00,95.03,95.03,94.71,94.83,56495.0,95.03,95.03,94.71,94.83,56495.0
2025-04-21 11:05:00,94.83,94.83,94.52,94.62,72133.0,94.83,94.83,94.52,94.62,72133.0
2025-04-21 11:10:00,94.62,94.66,94.26,94.33,35671.0,94.62,94.66,94.26,94.33,35671.0
2025-04-21 11:15:00,94.37,94.52,94.1,94.12,29692.0,94.37,94.52,94.1,94.12,29692.0
2025-04-21 11:20:00,94.1,94.15,93.7,94.11,51251.0,94.1,94.15,93.7,94.11,51251.0
2025-04-21 11:25:00,94.12,94.36,94.03,94.1,69413.0,94.12,94.36,94.03,94.1,69413.0
2025-04-21 11:30:00,94.09,94.29,93.98,94.0,37465.0,94.09,94.29,93.98,94.0,37465.0
2025-04-21 11:35:00,93.98,94.08,93.68,94.01,75818.0,93.98,94.08,93.68,94.01,75818.0
2025-04-21 11:40:00,94.01,94.08,93.8,94.0,17550.0,94.01,94.08,93.8,94.0,17550.0
2025-04-21 11:45:00,94.02,94.38,94.01,94.31,26664.0,94.02,94.38,94.01,94.31,26664.0
2025-04-21 11:50:00,94.25,94.35,94.12,94.17,14305.0,94.25,94.35,94.12,94.17,14305.0
2025-04-21 11:55:00,94.16,94.19,93.9,94.01,39872.0,94.16,94.19,93.9,94.01,39872.0
2025-04-21 12:00:00,94.04,94.16,94.0,94.07,10479.0,94.04,94.16,94.0,94.07,10479.0
2025-04-21 12:05:00,94.11,94.14,93.78,93.9,15058.0,94.11,94.14,93.78,93.9,15058.0
2025-04-21 12:10:00,93.89,94.02,93.72,93.74,24525.0,93.89,94.02,93.72,93.74,24525.0
2025-04-21 12:15:00,93.72,93.96,93.71,93.95,15380.0,93.72,93.96,93.71,93.95,15380.0
2025-04-21 12:20:00,93.92,93.95,93.69,93.7,17267.0,93.92,93.95,93.69,93.7,17267.0
2025-04-21 12:25:00,93.74,93.96,93.54,93.92,97744.0,93.74,93.96,93.54,93.92,97744.0
2025-04-21 12:30:00,93.95,94.15,93.87,94.05,15960.0,93.95,94.15,93.87,94.05,15960.0
2025-04-21 12:35:00,94.03,94.1,93.85,93.94,33399.0,94.03,94.1,93.85,93.94,33399.0
2025-04-21 12:40:00,93.89,94.45,93.89,94.41,24564.0,93.89,94.45,93.89,94.41,24564.0
2025-04-21 12:45:00,94.45,94.53,94.24,94.41,16731.0,94.45,94.53,94.24,94.41,16731.0
2025-04-21 12:50:00,94.4,94.49,94.27,94.39,13685.0,94.4,94.49,94.27,94.39,13685.0
2025-04-21 12:55:00,94.32,94.53,94.32,94.51,11235.0,94.32,94.53,94.32,94.51,11235.0
2025-04-21 13:00:00,94.53,94.6,94.33,94.34,15882.0,94.53,94.6,94.33,94.34,15882.0
2025-04-21 13:05:00,94.37,94.42,94.25,94.38,7433.0,94.37,94.42,94.25,94.38,7433.0
2025-04-21 13:10:00,94.35,94.39,94.25,94.25,7542.0,94.35,94.39,94.25,94.25,7542.0
2025-04-21 13:15:00,94.33,94.35,94.19,94.29,6704.0,94.33,94.35,94.19,94.29,6704.0
2025-04-21 13:20:00,94.27,94.44,94.18,94.25,18238.0,94.27,94.44,94.18,94.25,18238.0
2025-04-21 13:25:00,94.27,94.33,94.2,94.29,11551.0,94.27,94.33,94.2,94.29,11551.0
2025-04-21 13:30:00,94.32,94.46,94.27,94.44,11076.0,94.32,94.46,94.27,94.44,11076.0
2025-04-21 13:35:00,94.43,94.65,94.39,94.58,15002.0,94.43,94.65,94.39,94.58,15002.0
2025-04-21 13:40:00,94.62,94.66,94.25,94.42,34223.0,94.62,94.66,94.25,94.42,34223.0
2025-04-21 13:45:00,94.46,94.51,94.36,94.48,5874.0,94.46,94.51,94.36,94.48,5874.0
2025-04-21 13:50:00,94.46,94.5,94.34,94.4,9377.0,94.46,94.5,94.34,94.4,9377.0
2025-04-21 13:55:00,94.32,94.33,94.05,94.06,14752.0,94.32,94.33,94.05,94.06,14752.0
2025-04-21 14:00:00,94.08,94.27,93.97,94.16,15242.0,94.08,94.27,93.97,94.16,15242.0
2025-04-21 14:05:00,94.2,94.23,93.98,94.04,23917.0,94.2,94.23,93.98,94.04,23917.0
2025-04-21 14:10:00,94.02,94.02,93.8,93.94,8927.0,94.02,94.02,93.8,93.94,8927.0
2025-04-21 14:15:00,93.92,93.97,93.81,93.84,11041.0,93.92,93.97,93.81,93.84,11041.0
2025-04-21 14:20:00,93.81,94.0,93.78,93.94,18349.0,93.81,94.0,93.78,93.94,18349.0
2025-04-21 14:25:00,93.97,94.11,93.93,94.09,11011.0,93.97,94.11,93.93,94.09,11011.0
2025-04-21 14:30:00,94.09,94.17,94.04,94.11,13625.0,94.09,94.17,94.04,94.11,13625.0
2025-04-21 14:35:00,94.11,94.24,94.02,94.23,11626.0,94.11,94.24,94.02,94.23,11626.0
2025-04-21 14:40:00,94.26,94.26,94.07,94.19,17729.0,94.26,94.26,94.07,94.19,17729.0
2025-04-21 14:45:00,94.22,94.3,94.15,94.28,18895.0,94.22,94.3,94.15,94.28,18895.0
2025-04-21 14:50:00,94.24,94.39,94.07,94.17,18056.0,94.24,94.39,94.07,94.17,18056.0
2025-04-21 14:55:00,94.18,94.21,94.05,94.08,15390.0,94.18,94.21,94.05,94.08,15390.0
2025-04-21 15:00:00,94.09,94.23,94.04,94.12,13459.0,94.09,94.23,94.04,94.12,13459.0
2025-04-21 15:05:00,94.12,94.22,94.07,94.13,13882.0,94.12,94.22,94.07,94.13,13882.0
2025-04-21 15:10:00,94.18,94.31,94.11,94.26,20505.0,94.18,94.31,94.11,94.26,20505.0
2025-04-21 15:15:00,94.3,94.49,94.29,94.49,24305.0,94.3,94.49,94.29,94.49,24305.0
2025-04-21 15:20:00,94.47,94.66,94.41,94.59,20031.0,94.47,94.66,94.41,94.59,20031.0
2025-04-21 15:25:00,94.55,94.63,94.43,94.52,19935.0,94.55,94.63,94.43,94.52,19935.0
2025-04-21 15:30:00,94.47,94.7,94.44,94.56,45037.0,94.47,94.7,94.44,94.56,45037.0
2025-04-21 15:35:00,94.59,94.94,94.56,94.8,46256.0,94.59,94.94,94.56,94.8,46256.0
2025-04-21 15:40:00,94.81,95.07,94.74,94.99,33210.0,94.81,95.07,94.74,94.99,33210.0
2025-04-21 15:45:00,95.03,95.35,95.01,95.34,58694.0,95.03,95.35,95.01,95.34,58694.0
2025-04-21 15:50:00,95.3,95.48,95.09,95.4,96505.0,95.3,95.48,95.09,95.4,96505.0
2025-04-21 15:55:00,95.4,95.78,95.36,95.59,367810.0,95.4,95.78,95.36,95.59,367810.0
2025-04-22 09:30:00,95.67,95.67,94.12,94.56,102975.0,95.67,95.67,94.12,94.56,102975.0
2025-04-22 09:35:00,94.79,95.14,94.25,95.05,20455.0,94.79,95.14,94.25,95.05,20455.0
2025-04-22 09:40:00,95.29,95.29,94.37,94.6,42765.0,95.29,95.29,94.37,94.6,42765.0
2025-04-22 09:45:00,94.58,94.78,94.38,94.64,26444.0,94.58,94.78,94.38,94.64,26444.0
2025-04-22 09:50:00,94.58,94.7,94.33,94.49,28247.0,94.58,94.7,94.33,94.49,28247.0
2025-04-22 09:55:00,94.42,94.93,94.39,94.85,18629.0,94.42,94.93,94.39,94.85,18629.0
2025-04-22 10:00:00,94.86,95.52,94.79,95.33,44995.0,94.86,95.52,94.79,95.33,44995.0
2025-04-22 10:05:00,95.32,95.48,95.22,95.41,20383.0,95.32,95.48,95.22,95.41,20383.0
2025-04-22 10:10:00,95.38,95.48,95.15,95.36,71859.0,95.38,95.48,95.15,95.36,71859.0
2025-04-22 10:15:00,95.37,95.82,95.33,95.59,77135.0,95.37,95.82,95.33,95.59,77135.0
2025-04-22 10:20:00,95.65,95.7,95.35,95.55,19321.0,95.65,95.7,95.35,95.55,19321.0
2025-04-22 10:25:00,95.58,95.73,95.49,95.62,20744.0,95.58,95.73,95.49,95.62,20744.0
2025-04-22 10:30:00,95.68,95.72,95.54,95.56,38289.0,95.68,95.72,95.54,95.56,38289.0
2025-04-22 10:35:00,95.5,95.62,95.42,95.54,25306.0,95.5,95.62,95.42,95.54,25306.0
2025-04-22 10:40:00,95.55,96.06,95.48,96.02,48784.0,95.55,96.06,95.48,96.02,48784.0
2025-04-22 10:45:00,96.03,96.09,95.94,95.96,30563.0,96.03,96.09,95.94,95.96,30563.0
2025-04-22 10:50:00,95.99,96.02,95.77,96.02,17895.0,95.99,96.02,95.77,96.02,17895.0
2025-04-22 10:55:00,95.97,96.26,95.9,96.23,24679.0,95.97,96.26,95.9,96.23,24679.0
2025-04-22 11:00:00,96.23,96.55,96.21,96.51,50000.0,96.23,96.55,96.21,96.51,50000.0
2025-04-22 11:05:00,96.47,96.52,96.31,96.39,9166.0,96.47,96.52,96.31,96.39,9166.0
2025-04-22 11:10:00,96.32,96.46,96.25,96.46,27866.0,96.32,96.46,96.25,96.46,27866.0
2025-04-22 11:15:00,96.36,96.46,96.17,96.28,14772.0,96.36,96.46,96.17,96.28,14772.0
2025-04-22 11:20:00,96.28,96.54,96.27,96.42,15275.0,96.28,96.54,96.27,96.42,15275.0
2025-04-22 11:25:00,96.42,96.53,96.05,96.08,33144.0,96.42,96.53,96.05,96.08,33144.0
2025-04-22 11:30:00,96.1,96.26,96.06,96.14,23874.0,96.1,96.26,96.06,96.14,23874.0
2025-04-22 11:35:00,96.14,96.26,96.06,96.21,5486.0,96.14,96.26,96.06,96.21,5486.0
2025-04-22 11:40:00,96.22,96.26,96.02,96.09,37477.0,96.22,96.26,96.02,96.09,37477.0
2025-04-22 11:45:00,96.12,96.12,95.97,96.05,17540.0,96.12,96.12,95.97,96.05,17540.0
2025-04-22 11:50:00,96.02,96.16,95.93,96.15,21674.0,96.02,96.16,95.93,96.15,21674.0
2025-04-22 11:55:00,96.19,96.48,96.15,96.41,28104.0,96.19,96.48,96.15,96.41,28104.0
2025-04-22 12:00:00,96.4,96.7,96.4,96.5,17206.0,96.4,96.7,96.4,96.5,17206.0
2025-04-22 12:05:00,96.55,96.67,96.52,96.53,23459.0,96.55,96.67,96.52,96.53,23459.0
2025-04-22 12:10:00,96.57,96.58,96.36,96.57,17028.0,96.57,96.58,96.36,96.57,17028.0
2025-04-22 12:15:00,96.51,96.6,96.42,96.51,56853.0,96.51,96.6,96.42,96.51,56853.0
2025-04-22 12:20:00,96.56,96.67,96.46,96.56,25355.0,96.56,96.67,96.46,96.56,25355.0
2025-04-22 12:25:00,96.51,96.56,96.45,96.51,22718.0,96.51,96.56,96.45,96.51,22718.0
2025-04-22 12:30:00,96.46,96.5,96.35,96.46,23855.0,96.46,96.5,96.35,96.46,23855.0
2025-04-22 12:35:00,96.42,96.53,96.39,96.47,14367.0,96.42,96.53,96.39,96.47,14367.0
2025-04-22 12:40:00,96.47,96.54,96.42,96.44,19548.0,96.47,96.54,96.42,96.44,19548.0
2025-04-22 12:45:00,96.43,96.47,96.34,96.37,15159.0,96.43,96.47,96.34,96.37,15159.0
2025-04-22 12:50:00,96.37,96.38,96.27,96.3,12846.0,96.37,96.38,96.27,96.3,12846.0
2025-04-22 12:55:00,96.3,96.41,96.22,96.32,11955.0,96.3,96.41,96.22,96.32,11955.0
2025-04-22 13:00:00,96.32,96.36,96.08,96.18,16269.0,96.32,96.36,96.08,96.18,16269.0
2025-04-22 13:05:00,96.22,96.43,96.21,96.39,21276.0,96.22,96.43,96.21,96.39,21276.0
2025-04-22 13:10:00,96.4,96.4,95.97,96.01,35658.0,96.4,96.4,95.97,96.01,35658.0
2025-04-22 13:15:00,95.99,96.01,95.62,95.89,19406.0,95.99,96.01,95.62,95.89,19406.0
2025-04-22 13:20:00,95.91,95.91,95.66,95.76,19307.0,95.91,95.91,95.66,95.76,19307.0
2025-04-22 13:25:00,95.79,95.8,95.42,95.52,29265.0,95.79,95.8,95.42,95.52,29265.0
2025-04-22 13:30:00,95.49,95.55,95.4,95.53,12940.0,95.49,95.55,95.4,95.53,12940.0
2025-04-22 13:35:00,95.54,95.78,95.54,95.7,15207.0,95.54,95.78,95.54,95.7,15207.0
2025-04-22 13:40:00,95.76,95.76,95.58,95.65,12211.0,95.76,95.76,95.58,95.65,12211.0
2025-04-22 13:45:00,95.66,95.66,95.41,95.44,12025.0,95.66,95.66,95.41,95.44,12025.0
2025-04-22 13:50:00,95.47,95.62,95.44,95.58,14952.0,95.47,95.62,95.44,95.58,14952.0
2025-04-22 13:55:00,95.53,95.55,95.4,95.4,19611.0,95.53,95.55,95.4,95.4,19611.0
2025-04-22 14:00:00,95.42,95.59,95.38,95.55,7926.0,95.42,95.59,95.38,95.55,7926.0
2025-04-22 14:05:00,95.59,95.68,95.54,95.62,23934.0,95.59,95.68,95.54,95.62,23934.0
2025-04-22 14:10:00,95.59,95.74,95.55,95.71,13524.0,95.59,95.74,95.55,95.71,13524.0
2025-04-22 14:15:00,95.72,95.81,95.58,95.74,24086.0,95.72,95.81,95.58,95.74,24086.0
2025-04-22 14:20:00,95.74,96.03,95.68,95.93,19218.0,95.74,96.03,95.68,95.93,19218.0
2025-04-22 14:25:00,95.93,95.98,95.87,95.93,14647.0,95.93,95.98,95.87,95.93,14647.0
2025-04-22 14:30:00,95.87,96.04,95.87,95.98,7762.0,95.87,96.04,95.87,95.98,7762.0
2025-04-22 14:35:00,95.98,96.11,95.98,96.06,11180.0,95.98,96.11,95.98,96.06,11180.0
2025-04-22 14:40:00,96.06,96.2,96.06,96.13,13866.0,96.06,96.2,96.06,96.13,13866.0
2025-04-22 14:45:00,96.11,96.16,96.09,96.15,12458.0,96.11,96.16,96.09,96.15,12458.0
2025-04-22 14:50:00,96.15,96.31,96.09,96.3,21753.0,96.15,96.31,96.09,96.3,21753.0
2025-04-22 14:55:00,96.3,96.36,96.25,96.28,35125.0,96.3,96.36,96.25,96.28,35125.0
2025-04-22 15:00:00,96.28,96.32,96.17,96.32,26337.0,96.28,96.32,96.17,96.32,26337.0
2025-04-22 15:05:00,96.27,96.48,96.27,96.44,22909.0,96.27,96.48,96.27,96.44,22909.0
2025-04-22 15:10:00,96.47,96.62,96.45,96.59,28524.0,96.47,96.62,96.45,96.59,28524.0
2025-04-22 15:15:00,96.64,96.68,96.45,96.54,32824.0,96.64,96.68,96.45,96.54,32824.0
2025-04-22 15:20:00,96.54,96.67,96.51,96.64,31453.0,96.54,96.67,96.51,96.64,31453.0
2025-04-22 15:25:00,96.67,96.73,96.57,96.62,37105.0,96.67,96.73,96.57,96.62,37105.0
2025-04-22 15:30:00,96.62,96.77,96.59,96.77,33761.0,96.62,96.77,96.59,96.77,33761.0
2025-04-22 15:35:00,96.74,96.82,96.58,96.6,63940.0,96.74,96.82,96.58,96.6,63940.0
2025-04-22 15:40:00,96.56,96.86,96.52,96.75,33212.0,96.56,96.86,96.52,96.75,33212.0
2025-04-22 15:45:00,96.73,96.87,96.67,96.77,51257.0,96.73,96.87,96.67,96.77,51257.0
2025-04-22 15:50:00,96.76,96.9,96.56,96.75,77118.0,96.76,96.9,96.56,96.75,77118.0
2025-04-22 15:55:00,96.77,96.86,96.57,96.79,202829.0,96.77,96.86,96.57,96.79,202829.0
2025-04-23 09:30:00,95.88,96.72,94.73,94.73,107795.0,95.88,96.72,94.73,94.73,107795.0
2025-04-23 09:35:00,94.69,95.18,93.72,93.91,176072.0,94.69,95.18,93.72,93.91,176072.0
2025-04-23 09:40:00,93.91,94.54,93.69,94.23,71945.0,93.91,94.54,93.69,94.23,71945.0
2025-04-23 09:45:00,94.22,95.05,94.16,94.7,29288.0,94.22,95.05,94.16,94.7,29288.0
2025-04-23 09:50:00,94.69,95.1,94.64,94.95,31418.0,94.69,95.1,94.64,94.95,31418.0
2025-04-23 09:55:00,95.02,95.7,95.02,95.7,31860.0,95.02,95.7,95.02,95.7,31860.0
2025-04-23 10:00:00,95.7,96.09,95.32,95.91,60892.0,95.7,96.09,95.32,95.91,60892.0
2025-04-23 10:05:00,95.88,96.4,95.78,96.2,34837.0,95.88,96.4,95.78,96.2,34837.0
2025-04-23 10:10:00,96.23,96.32,95.85,96.19,22359.0,96.23,96.32,95.85,96.19,22359.0
2025-04-23 10:15:00,96.25,96.37,95.86,95.86,34073.0,96.25,96.37,95.86,95.86,34073.0
2025-04-23 10:20:00,95.85,96.23,95.85,96.11,19645.0,95.85,96.23,95.85,96.11,19645.0
2025-04-23 10:25:00,96.11,96.18,95.89,95.96,14512.0,96.11,96.18,95.89,95.96,14512.0
2025-04-23 10:30:00,96.03,96.24,96.03,96.03,19785.0,96.03,96.24,96.03,96.03,19785.0
2025-04-23 10:35:00,96.07,96.11,95.66,95.77,24507.0,96.07,96.11,95.66,95.77,24507.0
2025-04-23 10:40:00,95.77,95.77,95.17,95.39,38010.0,95.77,95.77,95.17,95.39,38010.0
2025-04-23 10:45:00,95.36,95.39,95.03,95.13,19265.0,95.36,95.39,95.03,95.13,19265.0
2025-04-23 10:50:00,95.12,95.31,94.86,95.27,53633.0,95.12,95.31,94.86,95.27,53633.0
2025-04-23 10:55:00,95.25,95.33,94.96,94.96,26314.0,95.25,95.33,94.96,94.96,26314.0
2025-04-23 11:00:00,95.01,95.25,94.73,94.91,18837.0,95.01,95.25,94.73,94.91,18837.0
2025-04-23 11:05:00,94.88,94.97,94.7,94.72,22710.0,94.88,94.97,94.7,94.72,22710.0
2025-04-23 11:10:00,94.71,94.76,94.58,94.59,11320.0,94.71,94.76,94.58,94.59,11320.0
2025-04-23 11:15:00,94.55,94.56,94.33,94.48,18573.0,94.55,94.56,94.33,94.48,18573.0
2025-04-23 11:20:00,94.52,94.64,94.28,94.42,34778.0,94.52,94.64,94.28,94.42,34778.0
2025-04-23 11:25:00,94.42,94.46,94.29,94.43,16977.0,94.42,94.46,94.29,94.43,16977.0
2025-04-23 11:30:00,94.42,94.55,94.31,94.39,13803.0,94.42,94.55,94.31,94.39,13803.0
2025-04-23 11:35:00,94.46,94.62,94.28,94.58,14352.0,94.46,94.62,94.28,94.58,14352.0
2025-04-23 11:40:00,94.62,94.65,94.45,94.51,9859.0,94.62,94.65,94.45,94.51,9859.0
2025-04-23 11:45:00,94.56,94.56,94.39,94.53,8414.0,94.56,94.56,94.39,94.53,8414.0
2025-04-23 11:50:00,94.57,94.81,94.41,94.75,13391.0,94.57,94.81,94.41,94.75,13391.0
2025-04-23 11:55:00,94.68,94.8,94.59,94.68,10929.0,94.68,94.8,94.59,94.68,10929.0
2025-04-23 12:00:00,94.68,95.06,94.62,95.05,11348.0,94.68,95.06,94.62,95.05,11348.0
2025-04-23 12:05:00,95.09,95.15,94.7,94.7,8647.0,95.09,95.15,94.7,94.7,8647.0
2025-04-23 12:10:00,94.7,95.03,94.65,94.98,8673.0,94.7,95.03,94.65,94.98,8673.0
2025-04-23 12:15:00,94.96,94.98,94.77,94.87,11264.0,94.96,94.98,94.77,94.87,11264.0
2025-04-23 12:20:00,94.85,94.89,94.69,94.84,8649.0,94.85,94.89,94.69,94.84,8649.0
2025-04-23 12:25:00,94.84,95.08,94.77,95.06,10682.0,94.84,95.08,94.77,95.06,10682.0
2025-04-23 12:30:00,95.06,95.22,95.06,95.17,13391.0,95.06,95.22,95.06,95.17,13391.0
2025-04-23 12:35:00,95.21,95.21,95.04,95.13,7128.0,95.21,95.21,95.04,95.13,7128.0
2025-04-23 12:40:00,95.09,95.19,95.04,95.17,11765.0,95.09,95.19,95.04,95.17,11765.0
2025-04-23 12:45:00,95.2,95.34,95.2,95.24,11954.0,95.2,95.34,95.2,95.24,11954.0
2025-04-23 12:50:00,95.22,95.28,95.17,95.24,7140.0,95.22,95.28,95.17,95.24,7140.0
2025-04-23 12:55:00,95.23,95.31,95.14,95.25,8893.0,95.23,95.31,95.14,95.25,8893.0
2025-04-23 13:00:00,95.19,95.4,95.04,95.4,12236.0,95.19,95.4,95.04,95.4,12236.0
2025-04-23 13:05:00,95.35,95.4,95.24,95.29,8681.0,95.35,95.4,95.24,95.29,8681.0
2025-04-23 13:10:00,95.29,95.29,95.2,95.27,6606.0,95.29,95.29,95.2,95.27,6606.0
2025-04-23 13:15:00,95.27,95.34,95.23,95.24,5057.0,95.27,95.34,95.23,95.24,5057.0
2025-04-23 13:20:00,95.26,95.4,95.23,95.28,18223.0,95.26,95.4,95.23,95.28,18223.0
2025-04-23 13:25:00,95.23,95.27,95.11,95.17,11336.0,95.23,95.27,95.11,95.17,11336.0
2025-04-23 13:30:00,95.18,95.3,95.1,95.11,18943.0,95.18,95.3,95.1,95.11,18943.0
2025-04-23 13:35:00,95.11,95.14,94.88,94.95,11382.0,95.11,95.14,94.88,94.95,11382.0
2025-04-23 13:40:00,94.95,94.99,94.87,94.92,14766.0,94.95,94.99,94.87,94.92,14766.0
2025-04-23 13:45:00,94.92,95.0,94.69,94.71,37902.0,94.92,95.0,94.69,94.71,37902.0
2025-04-23 13:50:00,94.67,94.75,94.53,94.73,16049.0,94.67,94.75,94.53,94.73,16049.0
2025-04-23 13:55:00,94.76,95.02,94.73,94.89,31349.0,94.76,95.02,94.73,94.89,31349.0
2025-04-23 14:00:00,94.89,94.99,94.78,94.82,9110.0,94.89,94.99,94.78,94.82,9110.0
2025-04-23 14:05:00,94.87,94.92,94.82,94.85,7837.0,94.87,94.92,94.82,94.85,7837.0
2025-04-23 14:10:00,94.87,94.94,94.7,94.81,17149.0,94.87,94.94,94.7,94.81,17149.0
2025-04-23 14:15:00,94.79,94.97,94.78,94.89,10055.0,94.79,94.97,94.78,94.89,10055.0
2025-04-23 14:20:00,94.84,95.05,94.78,94.79,7891.0,94.84,95.05,94.78,94.79,7891.0
2025-04-23 14:25:00,94.79,94.87,94.75,94.8,14426.0,94.79,94.87,94.75,94.8,14426.0
2025-04-23 14:30:00,94.8,94.97,94.77,94.87,21598.0,94.8,94.97,94.77,94.87,21598.0
2025-04-23 14:35:00,94.89,94.89,94.75,94.87,8175.0,94.89,94.89,94.75,94.87,8175.0
2025-04-23 14:40:00,94.84,94.87,94.69,94.79,13926.0,94.84,94.87,94.69,94.79,13926.0
2025-04-23 14:45:00,94.76,94.88,94.73,94.87,9309.0,94.76,94.88,94.73,94.87,9309.0
2025-04-23 14:50:00,94.81,94.83,94.69,94.77,12316.0,94.81,94.83,94.69,94.77,12316.0
2025-04-23 14:55:00,94.74,94.91,94.74,94.82,13205.0,94.74,94.91,94.74,94.82,13205.0
2025-04-23 15:00:00,94.86,95.04,94.82,94.88,12854.0,94.86,95.04,94.82,94.88,12854.0
2025-04-23 15:05:00,94.88,95.04,94.87,94.95,18596.0,94.88,95.04,94.87,94.95,18596.0
2025-04-23 15:10:00,94.93,95.11,94.92,95.06,18448.0,94.93,95.11,94.92,95.06,18448.0
2025-04-23 15:15:00,95.05,95.17,95.04,95.11,21861.0,95.05,95.17,95.04,95.11,21861.0
2025-04-23 15:20:00,95.08,95.16,94.98,95.01,23017.0,95.08,95.16,94.98,95.01,23017.0
2025-04-23 15:25:00,95.02,95.25,94.97,95.15,18194.0,95.02,95.25,94.97,95.15,18194.0
2025-04-23 15:30:00,95.17,95.35,95.11,95.26,35073.0,95.17,95.35,95.11,95.26,35073.0
2025-04-23 15:35:00,95.26,95.42,95.22,95.42,41581.0,95.26,95.42,95.22,95.42,41581.0
2025-04-23 15:40:00,95.38,95.5,95.33,95.45,40379.0,95.38,95.5,95.33,95.45,40379.0
2025-04-23 15:45:00,95.48,95.6,95.35,95.42,51929.0,95.48,95.6,95.35,95.42,51929.0
2025-04-23 15:50:00,95.46,95.61,95.2,95.61,101732.0,95.46,95.61,95.2,95.61,101732.0
2025-04-23 15:55:00,95.61,95.74,95.39,95.44,253226.0,95.61,95.74,95.39,95.44,253226.0
2025-04-24 09:30:00,95.62,95.66,93.65,93.73,78887.0,95.62,95.66,93.65,93.73,78887.0
2025-04-24 09:35:00,93.85,94.09,93.13,93.45,86363.0,93.85,94.09,93.13,93.45,86363.0
2025-04-24 09:40:00,93.43,93.72,93.37,93.67,41338.0,93.43,93.72,93.37,93.67,41338.0
2025-04-24 09:45:00,93.67,94.02,93.57,93.74,21445.0,93.67,94.02,93.57,93.74,21445.0
2025-04-24 09:50:00,93.74,94.06,93.29,93.29,26864.0,93.74,94.06,93.29,93.29,26864.0
2025-04-24 09:55:00,93.31,93.5,93.15,93.3,34315.0,93.31,93.5,93.15,93.3,34315.0
2025-04-24 10:00:00,93.31,94.04,93.22,94.04,65476.0,93.31,94.04,93.22,94.04,65476.0
2025-04-24 10:05:00,93.96,94.17,93.62,94.02,45152.0,93.96,94.17,93.62,94.02,45152.0
2025-04-24 10:10:00,93.95,94.13,93.81,93.88,13306.0,93.95,94.13,93.81,93.88,13306.0
2025-04-24 10:15:00,93.82,93.88,93.61,93.76,15947.0,93.82,93.88,93.61,93.76,15947.0
2025-04-24 10:20:00,93.76,93.95,93.66,93.76,10256.0,93.76,93.95,93.66,93.76,10256.0
2025-04-24 10:25:00,93.77,93.89,93.62,93.66,15123.0,93.77,93.89,93.62,93.66,15123.0
2025-04-24 10:30:00,93.72,94.04,93.63,93.95,37116.0,93.72,94.04,93.63,93.95,37116.0
2025-04-24 10:35:00,93.9,94.06,93.77,93.91,17774.0,93.9,94.06,93.77,93.91,17774.0
2025-04-24 10:40:00,93.91,93.91,93.54,93.6,15403.0,93.91,93.91,93.54,93.6,15403.0
2025-04-24 10:45:00,93.63,93.86,93.31,93.39,19345.0,93.63,93.86,93.31,93.39,19345.0
2025-04-24 10:50:00,93.32,93.45,93.26,93.4,11401.0,93.32,93.45,93.26,93.4,11401.0
2025-04-24 10:55:00,93.49,93.64,93.46,93.54,12741.0,93.49,93.64,93.46,93.54,12741.0
2025-04-24 11:00:00,93.54,93.58,92.92,93.03,48080.0,93.54,93.58,92.92,93.03,48080.0
2025-04-24 11:05:00,93.03,93.13,92.85,92.94,36407.0,93.03,93.13,92.85,92.94,36407.0
2025-04-24 11:10:00,92.94,93.16,92.84,92.94,32876.0,92.94,93.16,92.84,92.94,32876.0
2025-04-24 11:15:00,92.92,93.01,92.76,92.83,20127.0,92.92,93.01,92.76,92.83,20127.0
2025-04-24 11:20:00,92.8,92.83,92.42,92.45,42097.0,92.8,92.83,92.42,92.45,42097.0
2025-04-24 11:25:00,92.46,92.62,92.28,92.58,38445.0,92.46,92.62,92.28,92.58,38445.0
2025-04-24 11:30:00,92.61,92.9,92.56,92.89,77737.0,92.61,92.9,92.56,92.89,77737.0
2025-04-24 11:35:00,92.91,93.16,92.86,93.05,47579.0,92.91,93.16,92.86,93.05,47579.0
2025-04-24 11:40:00,93.08,93.09,92.78,92.86,23856.0,93.08,93.09,92.78,92.86,23856.0
2025-04-24 11:45:00,92.8,93.0,92.78,92.81,19839.0,92.8,93.0,92.78,92.81,19839.0
2025-04-24 11:50:00,92.78,93.1,92.75,93.03,17920.0,92.78,93.1,92.75,93.03,17920.0
2025-04-24 11:55:00,93.02,93.06,92.85,92.93,11585.0,93.02,93.06,92.85,92.93,11585.0
2025-04-24 12:00:00,92.96,93.19,92.96,93.19,10589.0,92.96,93.19,92.96,93.19,10589.0
2025-04-24 12:05:00,93.12,93.35,93.07,93.27,45654.0,93.12,93.35,93.07,93.27,45654.0
2025-04-24 12:10:00,93.27,93.29,93.2,93.26,7753.0,93.27,93.29,93.2,93.26,7753.0
2025-04-24 12:15:00,93.23,93.33,93.09,93.09,9958.0,93.23,93.33,93.09,93.09,9958.0
2025-04-24 12:20:00,93.08,93.11,93.01,93.05,7038.0,93.08,93.11,93.01,93.05,7038.0
2025-04-24 12:25:00,93.09,93.11,93.01,93.06,8162.0,93.09,93.11,93.01,93.06,8162.0
2025-04-24 12:30:00,93.06,93.37,93.05,93.23,27989.0,93.06,93.37,93.05,93.23,27989.0
2025-04-24 12:35:00,93.23,93.34,93.21,93.25,16165.0,93.23,93.34,93.21,93.25,16165.0
2025-04-24 12:40:00,93.27,93.36,93.26,93.27,15603.0,93.27,93.36,93.26,93.27,15603.0
2025-04-24 12:45:00,93.27,93.41,93.27,93.33,9325.0,93.27,93.41,93.27,93.33,9325.0
2025-04-24 12:50:00,93.33,93.45,93.31,93.38,8307.0,93.33,93.45,93.31,93.38,8307.0
2025-04-24 12:55:00,93.34,93.38,93.27,93.27,8878.0,93.34,93.38,93.27,93.27,8878.0
2025-04-24 13:00:00,93.3,93.44,93.27,93.32,15868.0,93.3,93.44,93.27,93.32,15868.0
2025-04-24 13:05:00,93.32,93.33,93.06,93.06,12801.0,93.32,93.33,93.06,93.06,12801.0
2025-04-24 13:10:00,93.08,93.27,93.06,93.22,11058.0,93.08,93.27,93.06,93.22,11058.0
2025-04-24 13:15:00,93.24,93.33,93.21,93.22,22873.0,93.24,93.33,93.21,93.22,22873.0
2025-04-24 13:20:00,93.23,93.26,93.17,93.2,11044.0,93.23,93.26,93.17,93.2,11044.0
2025-04-24 13:25:00,93.22,93.23,92.91,92.92,49361.0,93.22,93.23,92.91,92.92,49361.0
2025-04-24 13:30:00,93.03,93.24,93.03,93.24,17228.0,93.03,93.24,93.03,93.24,17228.0
2025-04-24 13:35:00,93.25,93.3,93.21,93.25,6597.0,93.25,93.3,93.21,93.25,6597.0
2025-04-24 13:40:00,93.26,93.36,93.23,93.24,14537.0,93.26,93.36,93.23,93.24,14537.0
2025-04-24 13:45:00,93.3,93.45,93.25,93.38,9191.0,93.3,93.45,93.25,93.38,9191.0
2025-04-24 13:50:00,93.38,93.5,93.36,93.49,11092.0,93.38,93.5,93.36,93.49,11092.0
2025-04-24 13:55:00,93.49,93.61,93.46,93.55,8453.0,93.49,93.61,93.46,93.55,8453.0
2025-04-24 14:00:00,93.52,93.82,93.49,93.73,19142.0,93.52,93.82,93.49,93.73,19142.0
2025-04-24 14:05:00,93.73,93.76,93.6,93.6,18433.0,93.73,93.76,93.6,93.6,18433.0
2025-04-24 14:10:00,93.6,93.67,93.48,93.63,13802.0,93.6,93.67,93.48,93.63,13802.0
2025-04-24 14:15:00,93.61,93.61,93.48,93.54,9469.0,93.61,93.61,93.48,93.54,9469.0
2025-04-24 14:20:00,93.5,93.56,93.47,93.48,10459.0,93.5,93.56,93.47,93.48,10459.0
2025-04-24 14:25:00,93.48,93.49,93.3,93.4,15736.0,93.48,93.49,93.3,93.4,15736.0
2025-04-24 14:30:00,93.43,93.5,93.37,93.44,9647.0,93.43,93.5,93.37,93.44,9647.0
2025-04-24 14:35:00,93.41,93.63,93.38,93.61,10256.0,93.41,93.63,93.38,93.61,10256.0
2025-04-24 14:40:00,93.63,93.69,93.56,93.65,14684.0,93.63,93.69,93.56,93.65,14684.0
2025-04-24 14:45:00,93.62,93.68,93.55,93.59,10182.0,93.62,93.68,93.55,93.59,10182.0
2025-04-24 14:50:00,93.6,93.7,93.59,93.69,14369.0,93.6,93.7,93.59,93.69,14369.0
2025-04-24 14:55:00,93.7,93.77,93.69,93.72,19931.0,93.7,93.77,93.69,93.72,19931.0
2025-04-24 15:00:00,93.73,93.77,93.49,93.5,14506.0,93.73,93.77,93.49,93.5,14506.0
2025-04-24 15:05:00,93.48,93.63,93.46,93.54,21335.0,93.48,93.63,93.46,93.54,21335.0
2025-04-24 15:10:00,93.54,93.56,93.4,93.55,15951.0,93.54,93.56,93.4,93.55,15951.0
2025-04-24 15:15:00,93.55,93.73,93.53,93.7,23938.0,93.55,93.73,93.53,93.7,23938.0
2025-04-24 15:20:00,93.72,93.85,93.68,93.75,21944.0,93.72,93.85,93.68,93.75,21944.0
2025-04-24 15:25:00,93.75,93.83,93.73,93.74,55471.0,93.75,93.83,93.73,93.74,55471.0
2025-04-24 15:30:00,93.73,93.95,93.73,93.84,34142.0,93.73,93.95,93.73,93.84,34142.0
2025-04-24 15:35:00,93.8,94.16,93.72,94.12,55564.0,93.8,94.16,93.72,94.12,55564.0
2025-04-24 15:40:00,94.16,94.22,94.06,94.15,40313.0,94.16,94.22,94.06,94.15,40313.0
2025-04-24 15:45:00,94.17,94.22,94.06,94.2,52816.0,94.17,94.22,94.06,94.2,52816.0
2025-04-24 15:50:00,94.21,94.26,93.94,94.21,101283.0,94.21,94.26,93.94,94.21,101283.0
2025-04-24 15:55:00,94.21,94.21,93.7,93.81,253881.0,94.21,94.21,93.7,93.81,253881.0
2025-04-25 09:30:00,94.0,94.13,93.52,94.11,33026.0,94.0,94.13,93.52,94.11,33026.0
2025-04-25 09:35:00,94.17,94.5,93.77,94.47,35617.0,94.17,94.5,93.77,94.47,35617.0
2025-04-25 09:40:00,94.4,94.4,93.96,94.03,21137.0,94.4,94.4,93.96,94.03,21137.0
2025-04-25 09:45:00,94.07,94.34,94.02,94.14,13312.0,94.07,94.34,94.02,94.14,13312.0
2025-04-25 09:50:00,94.23,94.42,93.91,94.34,29473.0,94.23,94.42,93.91,94.34,29473.0
2025-04-25 09:55:00,94.32,94.42,93.85,93.9,14583.0,94.32,94.42,93.85,93.9,14583.0
2025-04-25 10:00:00,93.89,94.3,93.76,93.99,22940.0,93.89,94.3,93.76,93.99,22940.0
2025-04-25 10:05:00,94.02,94.07,93.6,93.8,27451.0,94.02,94.07,93.6,93.8,27451.0
2025-04-25 10:10:00,93.74,93.92,93.39,93.51,28286.0,93.74,93.92,93.39,93.51,28286.0
2025-04-25 10:15:00,93.58,93.9,93.44,93.62,49718.0,93.58,93.9,93.44,93.62,49718.0
2025-04-25 10:20:00,93.56,93.74,93.26,93.68,25284.0,93.56,93.74,93.26,93.68,25284.0
2025-04-25 10:25:00,93.68,93.82,93.58,93.67,21107.0,93.68,93.82,93.58,93.67,21107.0
2025-04-25 10:30:00,93.7,93.87,93.64,93.71,27429.0,93.7,93.87,93.64,93.71,27429.0
2025-04-25 10:35:00,93.75,94.08,93.71,94.04,25381.0,93.75,94.08,93.71,94.04,25381.0
2025-04-25 10:40:00,94.0,94.05,93.87,94.03,19179.0,94.0,94.05,93.87,94.03,19179.0
2025-04-25 10:45:00,93.97,94.05,93.9,93.96,23030.0,93.97,94.05,93.9,93.96,23030.0
2025-04-25 10:50:00,94.0,94.11,93.91,94.05,15735.0,94.0,94.11,93.91,94.05,15735.0
2025-04-25 10:55:00,94.04,94.18,94.0,94.14,27153.0,94.04,94.18,94.0,94.14,27153.0
2025-04-25 11:00:00,94.11,94.12,93.88,94.08,19520.0,94.11,94.12,93.88,94.08,19520.0
2025-04-25 11:05:00,94.03,94.05,93.87,94.01,19376.0,94.03,94.05,93.87,94.01,19376.0
2025-04-25 11:10:00,93.97,94.03,93.85,94.02,9964.0,93.97,94.03,93.85,94.02,9964.0
2025-04-25 11:15:00,94.02,94.03,93.87,93.93,17364.0,94.02,94.03,93.87,93.93,17364.0
2025-04-25 11:20:00,93.88,93.96,93.79,93.89,16259.0,93.88,93.96,93.79,93.89,16259.0
2025-04-25 11:25:00,93.89,93.89,93.72,93.78,16062.0,93.89,93.89,93.72,93.78,16062.0
2025-04-25 11:30:00,93.81,93.86,93.73,93.73,15522.0,93.81,93.86,93.73,93.73,15522.0
2025-04-25 11:35:00,93.72,93.73,93.55,93.64,16646.0,93.72,93.73,93.55,93.64,16646.0
2025-04-25 11:40:00,93.65,93.65,93.34,93.39,10862.0,93.65,93.65,93.34,93.39,10862.0
2025-04-25 11:45:00,93.39,93.59,93.33,93.42,27350.0,93.39,93.59,93.33,93.42,27350.0
2025-04-25 11:50:00,93.44,93.54,93.42,93.52,15256.0,93.44,93.54,93.42,93.52,15256.0
2025-04-25 11:55:00,93.49,93.54,93.39,93.44,14583.0,93.49,93.54,93.39,93.44,14583.0
2025-04-25 12:00:00,93.46,93.57,93.46,93.53,13891.0,93.46,93.57,93.46,93.53,13891.0
2025-04-25 12:05:00,93.57,93.8,93.5,93.72,18503.0,93.57,93.8,93.5,93.72,18503.0
2025-04-25 12:10:00,93.71,93.8,93.61,93.76,14391.0,93.71,93.8,93.61,93.76,14391.0
2025-04-25 12:15:00,93.76,93.77,93.6,93.61,7138.0,93.76,93.77,93.6,93.61,7138.0
2025-04-25 12:20:00,93.63,93.73,93.6,93.66,14536.0,93.63,93.73,93.6,93.66,14536.0
2025-04-25 12:25:00,93.66,93.73,93.57,93.6,13207.0,93.66,93.73,93.57,93.6,13207.0
2025-04-25 12:30:00,93.63,93.74,93.59,93.67,8379.0,93.63,93.74,93.59,93.67,8379.0
2025-04-25 12:35:00,93.68,93.81,93.65,93.76,27041.0,93.68,93.81,93.65,93.76,27041.0
2025-04-25 12:40:00,93.76,93.92,93.75,93.9,18362.0,93.76,93.92,93.75,93.9,18362.0
2025-04-25 12:45:00,93.89,93.9,93.74,93.83,17304.0,93.89,93.9,93.74,93.83,17304.0
2025-04-25 12:50:00,93.81,93.83,93.7,93.71,6790.0,93.81,93.83,93.7,93.71,6790.0
2025-04-25 12:55:00,93.7,93.71,93.62,93.65,7384.0,93.7,93.71,93.62,93.65,7384.0
2025-04-25 13:00:00,93.68,93.84,93.66,93.76,11573.0,93.68,93.84,93.66,93.76,11573.0
2025-04-25 13:05:00,93.74,93.94,93.74,93.93,9562.0,93.74,93.94,93.74,93.93,9562.0
2025-04-25 13:10:00,93.95,94.05,93.95,94.03,11270.0,93.95,94.05,93.95,94.03,11270.0
2025-04-25 13:15:00,94.03,94.1,93.96,94.04,6819.0,94.03,94.1,93.96,94.04,6819.0
2025-04-25 13:20:00,94.08,94.08,93.95,93.98,7108.0,94.08,94.08,93.95,93.98,7108.0
2025-04-25 13:25:00,94.03,94.04,93.93,93.98,10717.0,94.03,94.04,93.93,93.98,10717.0
2025-04-25 13:30:00,93.95,94.01,93.89,93.9,11040.0,93.95,94.01,93.89,93.9,11040.0
2025-04-25 13:35:00,93.92,94.03,93.8,93.8,16386.0,93.92,94.03,93.8,93.8,16386.0
2025-04-25 13:40:00,93.85,93.95,93.85,93.88,8926.0,93.85,93.95,93.85,93.88,8926.0
2025-04-25 13:45:00,93.88,93.94,93.79,93.92,14823.0,93.88,93.94,93.79,93.92,14823.0
2025-04-25 13:50:00,93.9,93.92,93.78,93.79,6579.0,93.9,93.92,93.78,93.79,6579.0
2025-04-25 13:55:00,93.79,93.79,93.68,93.71,5512.0,93.79,93.79,93.68,93.71,5512.0
2025-04-25 14:00:00,93.69,93.76,93.61,93.73,14815.0,93.69,93.76,93.61,93.73,14815.0
2025-04-25 14:05:00,93.73,93.85,93.73,93.84,10244.0,93.73,93.85,93.73,93.84,10244.0
2025-04-25 14:10:00,93.84,93.97,93.79,93.97,5345.0,93.84,93.97,93.79,93.97,5345.0
2025-04-25 14:15:00,93.98,94.0,93.89,93.95,9213.0,93.98,94.0,93.89,93.95,9213.0
2025-04-25 14:20:00,93.96,94.27,93.96,94.27,12119.0,93.96,94.27,93.96,94.27,12119.0
2025-04-25 14:25:00,94.2,94.3,94.18,94.19,7705.0,94.2,94.3,94.18,94.19,7705.0
2025-04-25 14:30:00,94.3,94.3,94.07,94.13,8695.0,94.3,94.3,94.07,94.13,8695.0
2025-04-25 14:35:00,94.13,94.18,94.11,94.14,7427.0,94.13,94.18,94.11,94.14,7427.0
2025-04-25 14:40:00,94.11,94.12,94.06,94.1,7829.0,94.11,94.12,94.06,94.1,7829.0
2025-04-25 14:45:00,94.1,94.13,93.99,94.03,13097.0,94.1,94.13,93.99,94.03,13097.0
2025-04-25 14:50:00,94.03,94.06,93.98,94.03,26498.0,94.03,94.06,93.98,94.03,26498.0
2025-04-25 14:55:00,94.04,94.07,93.9,93.91,23415.0,94.04,94.07,93.9,93.91,23415.0
2025-04-25 15:00:00,93.87,93.99,93.86,93.96,13705.0,93.87,93.99,93.86,93.96,13705.0
2025-04-25 15:05:00,93.95,93.98,93.8,93.85,15910.0,93.95,93.98,93.8,93.85,15910.0
2025-04-25 15:10:00,93.86,93.88,93.79,93.84,12577.0,93.86,93.88,93.79,93.84,12577.0
2025-04-25 15:15:00,93.83,93.83,93.73,93.76,12507.0,93.83,93.83,93.73,93.76,12507.0
2025-04-25 15:20:00,93.77,93.8,93.74,93.79,16267.0,93.77,93.8,93.74,93.79,16267.0
2025-04-25 15:25:00,93.79,93.79,93.58,93.58,22228.0,93.79,93.79,93.58,93.58,22228.0
2025-04-25 15:30:00,93.56,93.76,93.54,93.75,29968.0,93.56,93.76,93.54,93.75,29968.0
2025-04-25 15:35:00,93.75,93.9,93.67,93.9,23124.0,93.75,93.9,93.67,93.9,23124.0
2025-04-25 15:40:00,93.91,93.93,93.72,93.88,30668.0,93.91,93.93,93.72,93.88,30668.0
2025-04-25 15:45:00,93.88,93.94,93.84,93.9,17588.0,93.88,93.94,93.84,93.9,17588.0
2025-04-25 15:50:00,93.95,93.97,93.68,93.88,48752.0,93.95,93.97,93.68,93.88,48752.0
2025-04-25 15:55:00,93.85,93.89,93.56,93.56,204226.0,93.85,93.89,93.56,93.56,204226.0
2025-04-28 09:30:00,93.31,93.82,93.04,93.3,29111.0,93.31,93.82,93.04,93.3,29111.0
2025-04-28 09:35:00,93.39,93.5,93.05,93.3,14955.0,93.39,93.5,93.05,93.3,14955.0
2025-04-28 09:40:00,93.18,93.3,92.64,92.76,14798.0,93.18,93.3,92.64,92.76,14798.0
2025-04-28 09:45:00,92.66,92.79,92.13,92.18,15817.0,92.66,92.79,92.13,92.18,15817.0
2025-04-28 09:50:00,92.19,92.37,91.88,92.17,29670.0,92.19,92.37,91.88,92.17,29670.0
2025-04-28 09:55:00,92.13,92.31,91.74,91.74,28426.0,92.13,92.31,91.74,91.74,28426.0
2025-04-28 10:00:00,91.9,92.09,91.59,91.59,28259.0,91.9,92.09,91.59,91.59,28259.0
2025-04-28 10:05:00,91.69,91.8,91.37,91.51,65031.0,91.69,91.8,91.37,91.51,65031.0
2025-04-28 10:10:00,91.4,91.75,91.35,91.55,42402.0,91.4,91.75,91.35,91.55,42402.0
2025-04-28 10:15:00,91.66,91.93,91.53,91.91,60228.0,91.66,91.93,91.53,91.91,60228.0
2025-04-28 10:20:00,91.94,92.07,91.94,92.07,21182.0,91.94,92.07,91.94,92.07,21182.0
2025-04-28 10:25:00,92.08,92.12,91.8,91.85,17851.0,92.08,92.12,91.8,91.85,17851.0
2025-04-28 10:30:00,91.84,91.89,91.55,91.7,10623.0,91.84,91.89,91.55,91.7,10623.0
2025-04-28 10:35:00,91.64,91.68,91.48,91.65,33362.0,91.64,91.68,91.48,91.65,33362.0
2025-04-28 10:40:00,91.67,91.74,91.5,91.65,18260.0,91.67,91.74,91.5,91.65,18260.0
2025-04-28 10:45:00,91.66,91.69,91.57,91.65,13633.0,91.66,91.69,91.57,91.65,13633.0
2025-04-28 10:50:00,91.62,91.88,91.6,91.75,14255.0,91.62,91.88,91.6,91.75,14255.0
2025-04-28 10:55:00,91.79,92.01,91.76,91.86,41066.0,91.79,92.01,91.76,91.86,41066.0
2025-04-28 11:00:00,91.88,91.9,91.58,91.65,10562.0,91.88,91.9,91.58,91.65,10562.0
2025-04-28 11:05:00,91.64,91.88,91.6,91.79,11958.0,91.64,91.88,91.6,91.79,11958.0
2025-04-28 11:10:00,91.82,92.01,91.82,91.98,12638.0,91.82,92.01,91.82,91.98,12638.0
2025-04-28 11:15:00,91.99,92.07,91.82,92.06,20014.0,91.99,92.07,91.82,92.06,20014.0
2025-04-28 11:20:00,92.06,92.11,91.8,91.83,16885.0,92.06,92.11,91.8,91.83,16885.0
2025-04-28 11:25:00,91.83,91.92,91.76,91.9,15435.0,91.83,91.92,91.76,91.9,15435.0
2025-04-28 11:30:00,91.87,91.95,91.75,91.8,9000.0,91.87,91.95,91.75,91.8,9000.0
2025-04-28 11:35:00,91.79,91.84,91.68,91.79,8209.0,91.79,91.84,91.68,91.79,8209.0
2025-04-28 11:40:00,91.77,91.81,91.73,91.77,8757.0,91.77,91.81,91.73,91.77,8757.0
2025-04-28 11:45:00,91.79,92.0,91.77,91.98,18981.0,91.79,92.0,91.77,91.98,18981.0
2025-04-28 11:50:00,91.96,91.96,91.79,91.8,44388.0,91.96,91.96,91.79,91.8,44388.0
2025-04-28 11:55:00,91.84,91.84,91.62,91.7,15875.0,91.84,91.84,91.62,91.7,15875.0
2025-04-28 12:00:00,91.69,91.73,91.65,91.7,10827.0,91.69,91.73,91.65,91.7,10827.0
2025-04-28 12:05:00,91.71,91.79,91.64,91.73,7930.0,91.71,91.79,91.64,91.73,7930.0
2025-04-28 12:10:00,91.76,92.04,91.73,92.04,9831.0,91.76,92.04,91.73,92.04,9831.0
2025-04-28 12:15:00,92.02,92.21,92.0,92.18,19267.0,92.02,92.21,92.0,92.18,19267.0
2025-04-28 12:20:00,92.18,92.31,92.13,92.3,9916.0,92.18,92.31,92.13,92.3,9916.0
2025-04-28 12:25:00,92.3,92.33,92.24,92.27,11133.0,92.3,92.33,92.24,92.27,11133.0
2025-04-28 12:30:00,92.27,92.35,92.22,92.32,13330.0,92.27,92.35,92.22,92.32,13330.0
2025-04-28 12:35:00,92.33,92.35,92.21,92.3,43393.0,92.33,92.35,92.21,92.3,43393.0
2025-04-28 12:40:00,92.32,92.32,92.08,92.08,14768.0,92.32,92.32,92.08,92.08,14768.0
2025-04-28 12:45:00,92.08,92.09,91.93,92.09,8467.0,92.08,92.09,91.93,92.09,8467.0
2025-04-28 12:50:00,92.09,92.11,91.98,92.11,10632.0,92.09,92.11,91.98,92.11,10632.0
2025-04-28 12:55:00,92.0,92.0,91.9,91.95,16356.0,92.0,92.0,91.9,91.95,16356.0
2025-04-28 13:00:00,91.96,92.11,91.92,92.07,25055.0,91.96,92.11,91.92,92.07,25055.0
2025-04-28 13:05:00,92.06,92.2,91.99,91.99,18312.0,92.06,92.2,91.99,91.99,18312.0
2025-04-28 13:10:00,91.94,92.07,91.94,91.95,15780.0,91.94,92.07,91.94,91.95,15780.0
2025-04-28 13:15:00,91.95,92.06,91.95,92.02,4109.0,91.95,92.06,91.95,92.02,4109.0
2025-04-28 13:20:00,91.97,92.02,91.93,91.96,8719.0,91.97,92.02,91.93,91.96,8719.0
2025-04-28 13:25:00,91.98,92.0,91.68,91.73,31470.0,91.98,92.0,91.68,91.73,31470.0
2025-04-28 13:30:00,91.73,91.85,91.7,91.84,10926.0,91.73,91.85,91.7,91.84,10926.0
2025-04-28 13:35:00,91.8,91.8,91.62,91.7,8229.0,91.8,91.8,91.62,91.7,8229.0
2025-04-28 13:40:00,91.7,91.82,91.7,91.82,13277.0,91.7,91.82,91.7,91.82,13277.0
2025-04-28 13:45:00,91.8,91.9,91.79,91.9,7949.0,91.8,91.9,91.79,91.9,7949.0
2025-04-28 13:50:00,91.93,92.08,91.9,92.05,10288.0,91.93,92.08,91.9,92.05,10288.0
2025-04-28 13:55:00,92.04,92.16,92.04,92.15,6953.0,92.04,92.16,92.04,92.15,6953.0
2025-04-28 14:00:00,92.16,92.35,92.15,92.35,14658.0,92.16,92.35,92.15,92.35,14658.0
2025-04-28 14:05:00,92.35,92.53,92.35,92.53,16207.0,92.35,92.53,92.35,92.53,16207.0
2025-04-28 14:10:00,92.48,92.52,92.44,92.51,16119.0,92.48,92.52,92.44,92.51,16119.0
2025-04-28 14:15:00,92.5,92.54,92.43,92.45,8198.0,92.5,92.54,92.43,92.45,8198.0
2025-04-28 14:20:00,92.45,92.52,92.45,92.48,7525.0,92.45,92.52,92.45,92.48,7525.0
2025-04-28 14:25:00,92.5,92.63,92.48,92.62,11081.0,92.5,92.63,92.48,92.62,11081.0
2025-04-28 14:30:00,92.64,92.67,92.48,92.48,14754.0,92.64,92.67,92.48,92.48,14754.0
2025-04-28 14:35:00,92.53,92.54,92.43,92.43,19469.0,92.53,92.54,92.43,92.43,19469.0
2025-04-28 14:40:00,92.45,92.51,92.37,92.38,17819.0,92.45,92.51,92.37,92.38,17819.0
2025-04-28 14:45:00,92.38,92.47,92.37,92.45,7167.0,92.38,92.47,92.37,92.45,7167.0
2025-04-28 14:50:00,92.45,92.62,92.42,92.54,24537.0,92.45,92.62,92.42,92.54,24537.0
2025-04-28 14:55:00,92.52,92.59,92.49,92.52,34954.0,92.52,92.59,92.49,92.52,34954.0
2025-04-28 15:00:00,92.54,92.62,92.51,92.55,13872.0,92.54,92.62,92.51,92.55,13872.0
2025-04-28 15:05:00,92.56,92.79,92.55,92.74,16469.0,92.56,92.79,92.55,92.74,16469.0
2025-04-28 15:10:00,92.71,92.87,92.71,92.87,11568.0,92.71,92.87,92.71,92.87,11568.0
2025-04-28 15:15:00,92.84,92.9,92.81,92.82,21120.0,92.84,92.9,92.81,92.82,21120.0
2025-04-28 15:20:00,92.81,92.93,92.78,92.93,13590.0,92.81,92.93,92.78,92.93,13590.0
2025-04-28 15:25:00,92.95,92.95,92.83,92.93,16429.0,92.95,92.95,92.83,92.93,16429.0
2025-04-28 15:30:00,92.94,92.97,92.83,92.87,18069.0,92.94,92.97,92.83,92.87,18069.0
2025-04-28 15:35:00,92.85,92.95,92.66,92.84,55161.0,92.85,92.95,92.66,92.84,55161.0
2025-04-28 15:40:00,92.84,92.89,92.78,92.88,23125.0,92.84,92.89,92.78,92.88,23125.0
2025-04-28 15:45:00,92.88,92.98,92.78,92.95,32651.0,92.88,92.98,92.78,92.95,32651.0
2025-04-28 15:50:00,92.92,93.08,92.81,92.82,63179.0,92.92,93.08,92.81,92.82,63179.0
2025-04-28 15:55:00,92.82,92.89,92.42,92.44,212512.0,92.82,92.89,92.42,92.44,212512.0
2025-04-29 09:30:00,93.09,93.25,91.97,92.98,47842.0,93.09,93.25,91.97,92.98,47842.0
2025-04-29 09:35:00,92.77,93.19,92.64,92.9,10479.0,92.77,93.19,92.64,92.9,10479.0
2025-04-29 09:40:00,93.04,93.3,92.86,93.09,7917.0,93.04,93.3,92.86,93.09,7917.0
2025-04-29 09:45:00,93.03,93.03,92.58,92.67,6661.0,93.03,93.03,92.58,92.67,6661.0
2025-04-29 09:50:00,92.77,92.97,92.67,92.82,4531.0,92.77,92.97,92.67,92.82,4531.0
2025-04-29 09:55:00,92.74,92.76,92.43,92.53,6819.0,92.74,92.76,92.43,92.53,6819.0
2025-04-29 10:00:00,92.39,92.98,92.35,92.98,21995.0,92.39,92.98,92.35,92.98,21995.0
2025-04-29 10:05:00,92.91,93.03,92.59,92.68,6964.0,92.91,93.03,92.59,92.68,6964.0
2025-04-29 10:10:00,92.67,92.98,92.66,92.98,4697.0,92.67,92.98,92.66,92.98,4697.0
2025-04-29 10:15:00,93.01,93.02,92.72,92.83,4827.0,93.01,93.02,92.72,92.83,4827.0
2025-04-29 10:20:00,92.83,92.87,92.44,92.56,6787.0,92.83,92.87,92.44,92.56,6787.0
2025-04-29 10:25:00,92.55,92.68,92.51,92.59,4554.0,92.55,92.68,92.51,92.59,4554.0
2025-04-29 10:30:00,92.6,92.84,92.6,92.84,8588.0,92.6,92.84,92.6,92.84,8588.0
2025-04-29 10:35:00,92.8,92.87,92.74,92.81,10120.0,92.8,92.87,92.74,92.81,10120.0
2025-04-29 10:40:00,92.84,92.94,92.77,92.87,6992.0,92.84,92.94,92.77,92.87,6992.0
2025-04-29 10:45:00,92.87,93.1,92.87,92.92,12431.0,92.87,93.1,92.87,92.92,12431.0
2025-04-29 10:50:00,92.95,92.96,92.86,92.95,15967.0,92.95,92.96,92.86,92.95,15967.0
2025-04-29 10:55:00,92.95,93.04,92.9,93.01,8609.0,92.95,93.04,92.9,93.01,8609.0
2025-04-29 11:00:00,93.05,93.05,92.73,92.73,5404.0,93.05,93.05,92.73,92.73,5404.0
2025-04-29 11:05:00,92.73,92.81,92.62,92.66,6513.0,92.73,92.81,92.62,92.66,6513.0
2025-04-29 11:10:00,92.66,92.7,92.61,92.69,4234.0,92.66,92.7,92.61,92.69,4234.0
2025-04-29 11:15:00,92.69,92.75,92.6,92.61,9036.0,92.69,92.75,92.6,92.61,9036.0
2025-04-29 11:20:00,92.63,92.63,92.44,92.45,5500.0,92.63,92.63,92.44,92.45,5500.0
2025-04-29 11:25:00,92.45,92.66,92.45,92.62,6363.0,92.45,92.66,92.45,92.62,6363.0
2025-04-29 11:30:00,92.65,92.68,92.59,92.6,4774.0,92.65,92.68,92.59,92.6,4774.0
2025-04-29 11:35:00,92.58,92.64,92.54,92.55,3384.0,92.58,92.64,92.54,92.55,3384.0
2025-04-29 11:40:00,92.55,92.58,92.39,92.39,49308.0,92.55,92.58,92.39,92.39,49308.0
2025-04-29 11:45:00,92.45,92.54,92.36,92.5,7333.0,92.45,92.54,92.36,92.5,7333.0
2025-04-29 11:50:00,92.49,92.51,92.35,92.44,5609.0,92.49,92.51,92.35,92.44,5609.0
2025-04-29 11:55:00,92.38,92.48,92.38,92.42,2488.0,92.38,92.48,92.38,92.42,2488.0
2025-04-29 12:00:00,92.37,92.5,92.37,92.47,5209.0,92.37,92.5,92.37,92.47,5209.0
2025-04-29 12:05:00,92.45,92.52,92.44,92.49,12147.0,92.45,92.52,92.44,92.49,12147.0
2025-04-29 12:10:00,92.5,92.52,92.35,92.48,13619.0,92.5,92.52,92.35,92.48,13619.0
2025-04-29 12:15:00,92.5,92.55,92.48,92.55,3796.0,92.5,92.55,92.48,92.55,3796.0
2025-04-29 12:20:00,92.55,92.55,92.45,92.47,6047.0,92.55,92.55,92.45,92.47,6047.0
2025-04-29 12:25:00,92.43,92.5,92.43,92.5,1658.0,92.43,92.5,92.43,92.5,1658.0
2025-04-29 12:30:00,92.5,92.52,92.36,92.42,4400.0,92.5,92.52,92.36,92.42,4400.0
2025-04-29 12:35:00,92.4,92.42,92.28,92.35,3554.0,92.4,92.42,92.28,92.35,3554.0
2025-04-29 12:40:00,92.25,92.36,92.25,92.27,5576.0,92.25,92.36,92.25,92.27,5576.0
2025-04-29 12:45:00,92.24,92.29,92.15,92.19,12394.0,92.24,92.29,92.15,92.19,12394.0
2025-04-29 12:50:00,92.19,92.21,92.03,92.05,19374.0,92.19,92.21,92.03,92.05,19374.0
2025-04-29 12:55:00,92.0,92.0,91.78,91.83,15864.0,92.0,92.0,91.78,91.83,15864.0
2025-04-29 13:00:00,91.78,92.07,91.77,92.07,11297.0,91.78,92.07,91.77,92.07,11297.0
2025-04-29 13:05:00,92.05,92.15,91.96,92.15,13577.0,92.05,92.15,91.96,92.15,13577.0
2025-04-29 13:10:00,92.15,92.33,92.09,92.29,24876.0,92.15,92.33,92.09,92.29,24876.0
2025-04-29 13:15:00,92.33,92.53,92.32,92.53,14106.0,92.33,92.53,92.32,92.53,14106.0
2025-04-29 13:20:00,92.56,92.66,92.51,92.56,21742.0,92.56,92.66,92.51,92.56,21742.0
2025-04-29 13:25:00,92.61,92.77,92.54,92.77,23017.0,92.61,92.77,92.54,92.77,23017.0
2025-04-29 13:30:00,92.78,92.92,92.72,92.92,9460.0,92.78,92.92,92.72,92.92,9460.0
2025-04-29 13:35:00,92.89,93.04,92.84,92.9,15903.0,92.89,93.04,92.84,92.9,15903.0
2025-04-29 13:40:00,92.92,93.03,92.89,92.96,15455.0,92.92,93.03,92.89,92.96,15455.0
2025-04-29 13:45:00,92.92,93.0,92.89,92.95,11308.0,92.92,93.0,92.89,92.95,11308.0
2025-04-29 13:50:00,92.98,92.98,92.81,92.83,13339.0,92.98,92.98,92.81,92.83,13339.0
2025-04-29 13:55:00,92.83,92.93,92.77,92.84,11353.0,92.83,92.93,92.77,92.84,11353.0
2025-04-29 14:00:00,92.84,92.96,92.8,92.83,25100.0,92.84,92.96,92.8,92.83,25100.0
2025-04-29 14:05:00,92.82,92.93,92.82,92.92,27844.0,92.82,92.93,92.82,92.92,27844.0
2025-04-29 14:10:00,92.9,92.98,92.84,92.94,17634.0,92.9,92.98,92.84,92.94,17634.0
2025-04-29 14:15:00,92.97,93.03,92.89,92.9,14555.0,92.97,93.03,92.89,92.9,14555.0
2025-04-29 14:20:00,92.89,92.91,92.79,92.84,18639.0,92.89,92.91,92.79,92.84,18639.0
2025-04-29 14:25:00,92.82,92.91,92.8,92.87,11304.0,92.82,92.91,92.8,92.87,11304.0
2025-04-29 14:30:00,92.89,93.0,92.85,93.0,17701.0,92.89,93.0,92.85,93.0,17701.0
2025-04-29 14:35:00,93.0,93.02,92.86,92.9,19976.0,93.0,93.02,92.86,92.9,19976.0
2025-04-29 14:40:00,92.88,93.05,92.88,93.04,18945.0,92.88,93.05,92.88,93.04,18945.0
2025-04-29 14:45:00,93.04,93.05,92.96,92.97,16307.0,93.04,93.05,92.96,92.97,16307.0
2025-04-29 14:50:00,92.98,93.23,92.97,93.2,28107.0,92.98,93.23,92.97,93.2,28107.0
2025-04-29 14:55:00,93.2,93.24,93.1,93.19,18737.0,93.2,93.24,93.1,93.19,18737.0
2025-04-29 15:00:00,93.18,93.26,93.05,93.15,14260.0,93.18,93.26,93.05,93.15,14260.0
2025-04-29 15:05:00,93.16,93.26,92.97,92.98,19400.0,93.16,93.26,92.97,92.98,19400.0
2025-04-29 15:10:00,93.01,93.07,92.88,93.0,44948.0,93.01,93.07,92.88,93.0,44948.0
2025-04-29 15:15:00,93.04,93.09,92.89,92.95,27590.0,93.04,93.09,92.89,92.95,27590.0
2025-04-29 15:20:00,92.99,93.11,92.94,93.05,20688.0,92.99,93.11,92.94,93.05,20688.0
2025-04-29 15:25:00,93.1,93.11,93.0,93.1,28202.0,93.1,93.11,93.0,93.1,28202.0
2025-04-29 15:30:00,93.12,93.23,93.09,93.21,27298.0,93.12,93.23,93.09,93.21,27298.0
2025-04-29 15:35:00,93.22,93.25,93.13,93.14,33315.0,93.22,93.25,93.13,93.14,33315.0
2025-04-29 15:40:00,93.18,93.18,93.08,93.14,30743.0,93.18,93.18,93.08,93.14,30743.0
2025-04-29 15:45:00,93.18,93.25,93.14,93.22,44233.0,93.18,93.25,93.14,93.22,44233.0
2025-04-29 15:50:00,93.25,93.26,93.11,93.19,75716.0,93.25,93.26,93.11,93.19,75716.0
2025-04-29 15:55:00,93.17,93.48,93.09,93.34,248788.0,93.17,93.48,93.09,93.34,248788.0
2025-04-30 09:30:00,93.5,93.72,92.5,93.08,42562.0,93.5,93.72,92.5,93.08,42562.0
2025-04-30 09:35:00,93.03,93.25,92.27,92.63,36203.0,93.03,93.25,92.27,92.63,36203.0
2025-04-30 09:40:00,92.67,92.72,92.02,92.06,12887.0,92.67,92.72,92.02,92.06,12887.0
2025-04-30 09:45:00,92.09,92.8,92.06,92.67,8373.0,92.09,92.8,92.06,92.67,8373.0
2025-04-30 09:50:00,92.66,92.76,92.4,92.73,6476.0,92.66,92.76,92.4,92.73,6476.0
2025-04-30 09:55:00,92.59,92.9,92.51,92.73,6661.0,92.59,92.9,92.51,92.73,6661.0
2025-04-30 10:00:00,92.81,93.04,92.6,92.8,9937.0,92.81,93.04,92.6,92.8,9937.0
2025-04-30 10:05:00,92.84,92.86,92.57,92.85,5273.0,92.84,92.86,92.57,92.85,5273.0
2025-04-30 10:10:00,92.75,92.85,92.66,92.75,4347.0,92.75,92.85,92.66,92.75,4347.0
2025-04-30 10:15:00,92.72,92.77,92.57,92.68,5706.0,92.72,92.77,92.57,92.68,5706.0
2025-04-30 10:20:00,92.63,92.63,92.39,92.5,10414.0,92.63,92.63,92.39,92.5,10414.0
2025-04-30 10:25:00,92.51,92.57,92.3,92.49,11935.0,92.51,92.57,92.3,92.49,11935.0
2025-04-30 10:30:00,92.48,92.71,92.48,92.69,10618.0,92.48,92.71,92.48,92.69,10618.0
2025-04-30 10:35:00,92.64,92.69,92.29,92.47,10037.0,92.64,92.69,92.29,92.47,10037.0
2025-04-30 10:40:00,92.48,92.56,92.3,92.48,15984.0,92.48,92.56,92.3,92.48,15984.0
2025-04-30 10:45:00,92.42,92.87,92.37,92.79,15703.0,92.42,92.87,92.37,92.79,15703.0
2025-04-30 10:50:00,92.76,92.98,92.65,92.81,9610.0,92.76,92.98,92.65,92.81,9610.0
2025-04-30 10:55:00,92.83,92.92,92.72,92.88,2932.0,92.83,92.92,92.72,92.88,2932.0
2025-04-30 11:00:00,92.89,92.93,92.8,92.84,4366.0,92.89,92.93,92.8,92.84,4366.0
2025-04-30 11:05:00,92.84,93.18,92.84,93.07,10740.0,92.84,93.18,92.84,93.07,10740.0
2025-04-30 11:10:00,93.09,93.25,93.08,93.17,11021.0,93.09,93.25,93.08,93.17,11021.0
2025-04-30 11:15:00,93.09,93.2,93.08,93.14,3677.0,93.09,93.2,93.08,93.14,3677.0
2025-04-30 11:20:00,93.21,93.34,93.2,93.21,9734.0,93.21,93.34,93.2,93.21,9734.0
2025-04-30 11:25:00,93.25,93.46,93.19,93.42,9140.0,93.25,93.46,93.19,93.42,9140.0
2025-04-30 11:30:00,93.4,93.49,93.26,93.42,4245.0,93.4,93.49,93.26,93.42,4245.0
2025-04-30 11:35:00,93.41,93.49,93.29,93.45,4019.0,93.41,93.49,93.29,93.45,4019.0
2025-04-30 11:40:00,93.42,93.56,93.3,93.55,13122.0,93.42,93.56,93.3,93.55,13122.0
2025-04-30 11:45:00,93.56,93.63,93.48,93.5,16357.0,93.56,93.63,93.48,93.5,16357.0
2025-04-30 11:50:00,93.5,93.77,93.49,93.73,7926.0,93.5,93.77,93.49,93.73,7926.0
2025-04-30 11:55:00,93.7,93.7,93.55,93.64,6177.0,93.7,93.7,93.55,93.64,6177.0
2025-04-30 12:00:00,93.69,93.76,93.61,93.76,4320.0,93.69,93.76,93.61,93.76,4320.0
2025-04-30 12:05:00,93.7,93.81,93.7,93.76,7615.0,93.7,93.81,93.7,93.76,7615.0
2025-04-30 12:10:00,93.76,93.85,93.69,93.72,9552.0,93.76,93.85,93.69,93.72,9552.0
2025-04-30 12:15:00,93.75,93.89,93.72,93.86,7742.0,93.75,93.89,93.72,93.86,7742.0
2025-04-30 12:20:00,93.85,93.85,93.68,93.7,5381.0,93.85,93.85,93.68,93.7,5381.0
2025-04-30 12:25:00,93.73,93.89,93.73,93.79,8047.0,93.73,93.89,93.73,93.79,8047.0
2025-04-30 12:30:00,93.77,93.92,93.75,93.9,26179.0,93.77,93.92,93.75,93.9,26179.0
2025-04-30 12:35:00,93.9,94.17,93.88,94.16,19284.0,93.9,94.17,93.88,94.16,19284.0
2025-04-30 12:40:00,94.16,94.19,94.08,94.19,7716.0,94.16,94.19,94.08,94.19,7716.0
2025-04-30 12:45:00,94.18,94.22,94.12,94.2,7292.0,94.18,94.22,94.12,94.2,7292.0
2025-04-30 12:50:00,94.18,94.19,94.07,94.09,5481.0,94.18,94.19,94.07,94.09,5481.0
2025-04-30 12:55:00,94.12,94.36,94.12,94.18,21977.0,94.12,94.36,94.12,94.18,21977.0
2025-04-30 13:00:00,94.18,94.2,94.1,94.18,8122.0,94.18,94.2,94.1,94.18,8122.0
2025-04-30 13:05:00,94.16,94.18,94.02,94.08,5138.0,94.16,94.18,94.02,94.08,5138.0
2025-04-30 13:10:00,94.06,94.06,93.85,93.97,9815.0,94.06,94.06,93.85,93.97,9815.0
2025-04-30 13:15:00,93.95,94.07,93.95,94.0,4741.0,93.95,94.07,93.95,94.0,4741.0
2025-04-30 13:20:00,94.01,94.18,93.97,94.15,15494.0,94.01,94.18,93.97,94.15,15494.0
2025-04-30 13:25:00,94.15,94.35,94.08,94.21,78916.0,94.15,94.35,94.08,94.21,78916.0
2025-04-30 13:30:00,94.22,94.32,94.15,94.2,91371.0,94.22,94.32,94.15,94.2,91371.0
2025-04-30 13:35:00,94.17,94.43,94.17,94.21,30921.0,94.17,94.43,94.17,94.21,30921.0
2025-04-30 13:40:00,94.22,94.3,94.15,94.23,15229.0,94.22,94.3,94.15,94.23,15229.0
2025-04-30 13:45:00,94.24,94.48,94.19,94.27,109226.0,94.24,94.48,94.19,94.27,109226.0
2025-04-30 13:50:00,94.27,94.29,94.13,94.18,19307.0,94.27,94.29,94.13,94.18,19307.0
2025-04-30 13:55:00,94.18,94.3,94.18,94.2,15529.0,94.18,94.3,94.18,94.2,15529.0
2025-04-30 14:00:00,94.19,94.23,94.08,94.15,9849.0,94.19,94.23,94.08,94.15,9849.0
2025-04-30 14:05:00,94.2,94.43,94.14,94.2,21896.0,94.2,94.43,94.14,94.2,21896.0
2025-04-30 14:10:00,94.15,94.24,94.15,94.2,36370.0,94.15,94.24,94.15,94.2,36370.0
2025-04-30 14:15:00,94.22,94.39,94.2,94.26,37055.0,94.22,94.39,94.2,94.26,37055.0
2025-04-30 14:20:00,94.24,94.31,94.22,94.26,9647.0,94.24,94.31,94.22,94.26,9647.0
2025-04-30 14:25:00,94.26,94.3,94.12,94.22,17642.0,94.26,94.3,94.12,94.22,17642.0
2025-04-30 14:30:00,94.21,94.5,94.17,94.4,41818.0,94.21,94.5,94.17,94.4,41818.0
2025-04-30 14:35:00,94.38,94.4,94.27,94.28,13194.0,94.38,94.4,94.27,94.28,13194.0
2025-04-30 14:40:00,94.27,94.41,94.17,94.31,15699.0,94.27,94.41,94.17,94.31,15699.0
2025-04-30 14:45:00,94.31,94.47,94.29,94.37,63101.0,94.31,94.47,94.29,94.37,63101.0
2025-04-30 14:50:00,94.37,94.43,94.25,94.3,28647.0,94.37,94.43,94.25,94.3,28647.0
2025-04-30 14:55:00,94.33,94.37,94.24,94.37,9355.0,94.33,94.37,94.24,94.37,9355.0
2025-04-30 15:00:00,94.36,94.4,94.33,94.38,22645.0,94.36,94.4,94.33,94.38,22645.0
2025-04-30 15:05:00,94.38,94.46,94.25,94.26,25464.0,94.38,94.46,94.25,94.26,25464.0
2025-04-30 15:10:00,94.26,94.36,94.22,94.33,25828.0,94.26,94.36,94.22,94.33,25828.0
2025-04-30 15:15:00,94.34,94.39,94.2,94.23,21623.0,94.34,94.39,94.2,94.23,21623.0
2025-04-30 15:20:00,94.23,94.31,94.19,94.3,27202.0,94.23,94.31,94.19,94.3,27202.0
2025-04-30 15:25:00,94.28,94.28,94.17,94.2,31532.0,94.28,94.28,94.17,94.2,31532.0
2025-04-30 15:30:00,94.19,94.27,94.16,94.22,141702.0,94.19,94.27,94.16,94.22,141702.0
2025-04-30 15:35:00,94.2,94.25,94.11,94.17,21563.0,94.2,94.25,94.11,94.17,21563.0
2025-04-30 15:40:00,94.14,94.21,94.06,94.12,25758.0,94.14,94.21,94.06,94.12,25758.0
2025-04-30 15:45:00,94.12,94.27,94.07,94.27,57619.0,94.12,94.27,94.07,94.27,57619.0
2025-04-30 15:50:00,94.28,94.42,94.0,94.0,115226.0,94.28,94.42,94.0,94.0,115226.0
2025-04-30 15:55:00,94.02,94.18,93.64,93.65,276340.0,94.02,94.18,93.64,93.65,276340.0
2025-05-01 09:30:00,93.01,93.16,90.62,90.78,139984.0,93.01,93.16,90.62,90.78,139984.0
2025-05-01 09:35:00,90.83,91.28,90.33,90.64,131718.0,90.83,91.28,90.33,90.64,131718.0
2025-05-01 09:40:00,90.56,91.12,90.28,90.31,84984.0,90.56,91.12,90.28,90.31,84984.0
2025-05-01 09:45:00,90.31,90.33,89.34,90.26,109601.0,90.31,90.33,89.34,90.26,109601.0
2025-05-01 09:50:00,90.23,90.7,89.71,90.7,80305.0,90.23,90.7,89.71,90.7,80305.0
2025-05-01 09:55:00,90.68,91.08,90.45,91.0,57334.0,90.68,91.08,90.45,91.0,57334.0
2025-05-01 10:00:00,91.09,91.15,90.4,90.4,105422.0,91.09,91.15,90.4,90.4,105422.0
2025-05-01 10:05:00,90.33,90.38,90.0,90.14,66924.0,90.33,90.38,90.0,90.14,66924.0
2025-05-01 10:10:00,90.09,90.19,89.8,90.13,129632.0,90.09,90.19,89.8,90.13,129632.0
2025-05-01 10:15:00,90.07,90.29,89.81,89.81,27115.0,90.07,90.29,89.81,89.81,27115.0
2025-05-01 10:20:00,89.92,90.26,89.84,89.87,32463.0,89.92,90.26,89.84,89.87,32463.0
2025-05-01 10:25:00,89.91,90.02,89.82,89.98,15875.0,89.91,90.02,89.82,89.98,15875.0
2025-05-01 10:30:00,90.02,90.02,89.71,89.75,19299.0,90.02,90.02,89.71,89.75,19299.0
2025-05-01 10:35:00,89.79,90.07,89.71,89.93,28388.0,89.79,90.07,89.71,89.93,28388.0
2025-05-01 10:40:00,89.98,90.07,89.72,90.03,34470.0,89.98,90.07,89.72,90.03,34470.0
2025-05-01 10:45:00,90.03,90.24,89.91,90.22,60016.0,90.03,90.24,89.91,90.22,60016.0
2025-05-01 10:50:00,90.2,90.23,89.99,90.03,22433.0,90.2,90.23,89.99,90.03,22433.0
2025-05-01 10:55:00,90.06,90.33,89.95,90.1,109689.0,90.06,90.33,89.95,90.1,109689.0
2025-05-01 11:00:00,90.06,90.14,89.84,90.1,38075.0,90.06,90.14,89.84,90.1,38075.0
2025-05-01 11:05:00,90.12,90.25,90.0,90.25,18850.0,90.12,90.25,90.0,90.25,18850.0
2025-05-01 11:10:00,90.25,90.31,90.14,90.31,13340.0,90.25,90.31,90.14,90.31,13340.0
2025-05-01 11:15:00,90.33,90.46,90.26,90.31,22502.0,90.33,90.46,90.26,90.31,22502.0
2025-05-01 11:20:00,90.34,90.38,90.04,90.05,21614.0,90.34,90.38,90.04,90.05,21614.0
2025-05-01 11:25:00,90.03,90.09,89.77,89.77,32674.0,90.03,90.09,89.77,89.77,32674.0
2025-05-01 11:30:00,89.77,89.88,89.68,89.77,19093.0,89.77,89.88,89.68,89.77,19093.0
2025-05-01 11:35:00,89.77,90.02,89.76,89.95,15690.0,89.77,90.02,89.76,89.95,15690.0
2025-05-01 11:40:00,89.95,89.98,89.81,89.93,15817.0,89.95,89.98,89.81,89.93,15817.0
2025-05-01 11:45:00,89.94,89.97,89.76,89.8,8796.0,89.94,89.97,89.76,89.8,8796.0
2025-05-01 11:50:00,89.8,89.8,89.66,89.68,10499.0,89.8,89.8,89.66,89.68,10499.0
2025-05-01 11:55:00,89.69,89.7,89.45,89.61,24720.0,89.69,89.7,89.45,89.61,24720.0
2025-05-01 12:00:00,89.6,89.72,89.55,89.59,16601.0,89.6,89.72,89.55,89.59,16601.0
2025-05-01 12:05:00,89.7,89.73,89.56,89.57,15000.0,89.7,89.73,89.56,89.57,15000.0
2025-05-01 12:10:00,89.62,89.68,89.53,89.65,23427.0,89.62,89.68,89.53,89.65,23427.0
2025-05-01 12:15:00,89.63,89.85,89.59,89.84,11793.0,89.63,89.85,89.59,89.84,11793.0
2025-05-01 12:20:00,89.84,90.06,89.81,89.99,15416.0,89.84,90.06,89.81,89.99,15416.0
2025-05-01 12:25:00,89.98,90.33,89.98,90.18,38179.0,89.98,90.33,89.98,90.18,38179.0
2025-05-01 12:30:00,90.18,90.35,90.17,90.33,25413.0,90.18,90.35,90.17,90.33,25413.0
2025-05-01 12:35:00,90.32,90.32,90.05,90.08,9083.0,90.32,90.32,90.05,90.08,9083.0
2025-05-01 12:40:00,90.07,90.12,90.03,90.03,11741.0,90.07,90.12,90.03,90.03,11741.0
2025-05-01 12:45:00,90.03,90.07,89.9,89.93,7776.0,90.03,90.07,89.9,89.93,7776.0
2025-05-01 12:50:00,89.91,90.14,89.9,90.12,9512.0,89.91,90.14,89.9,90.12,9512.0
2025-05-01 12:55:00,90.12,90.18,90.04,90.08,16358.0,90.12,90.18,90.04,90.08,16358.0
2025-05-01 13:00:00,90.07,90.11,89.98,90.07,11394.0,90.07,90.11,89.98,90.07,11394.0
2025-05-01 13:05:00,90.07,90.3,90.05,90.25,15733.0,90.07,90.3,90.05,90.25,15733.0
2025-05-01 13:10:00,90.25,90.25,90.11,90.17,11497.0,90.25,90.25,90.11,90.17,11497.0
2025-05-01 13:15:00,90.23,90.38,90.22,90.31,6930.0,90.23,90.38,90.22,90.31,6930.0
2025-05-01 13:20:00,90.31,90.56,90.26,90.36,43537.0,90.31,90.56,90.26,90.36,43537.0
2025-05-01 13:25:00,90.38,90.4,90.17,90.23,13200.0,90.38,90.4,90.17,90.23,13200.0
2025-05-01 13:30:00,90.21,90.23,90.07,90.2,11352.0,90.21,90.23,90.07,90.2,11352.0
2025-05-01 13:35:00,90.22,90.25,90.08,90.09,38904.0,90.22,90.25,90.08,90.09,38904.0
2025-05-01 13:40:00,90.09,90.16,89.96,90.03,19838.0,90.09,90.16,89.96,90.03,19838.0
2025-05-01 13:45:00,90.01,90.11,89.98,90.01,12983.0,90.01,90.11,89.98,90.01,12983.0
2025-05-01 13:50:00,90.0,90.15,90.0,90.04,11281.0,90.0,90.15,90.0,90.04,11281.0
2025-05-01 13:55:00,90.05,90.17,89.93,89.98,14017.0,90.05,90.17,89.93,89.98,14017.0
2025-05-01 14:00:00,90.05,90.15,89.95,89.95,15584.0,90.05,90.15,89.95,89.95,15584.0
2025-05-01 14:05:00,89.97,90.24,89.93,90.15,17314.0,89.97,90.24,89.93,90.15,17314.0
2025-05-01 14:10:00,90.15,90.23,90.14,90.21,26872.0,90.15,90.23,90.14,90.21,26872.0
2025-05-01 14:15:00,90.19,90.35,90.19,90.26,32130.0,90.19,90.35,90.19,90.26,32130.0
2025-05-01 14:20:00,90.26,90.56,90.26,90.44,15570.0,90.26,90.56,90.26,90.44,15570.0
2025-05-01 14:25:00,90.39,90.63,90.28,90.6,13471.0,90.39,90.63,90.28,90.6,13471.0
2025-05-01 14:30:00,90.6,90.75,90.5,90.52,15821.0,90.6,90.75,90.5,90.52,15821.0
2025-05-01 14:35:00,90.5,90.62,90.48,90.62,10933.0,90.5,90.62,90.48,90.62,10933.0
2025-05-01 14:40:00,90.62,90.73,90.61,90.66,9547.0,90.62,90.73,90.61,90.66,9547.0
2025-05-01 14:45:00,90.63,90.66,90.55,90.62,10543.0,90.63,90.66,90.55,90.62,10543.0
2025-05-01 14:50:00,90.63,90.63,90.5,90.59,20338.0,90.63,90.63,90.5,90.59,20338.0
2025-05-01 14:55:00,90.57,90.68,90.48,90.48,16173.0,90.57,90.68,90.48,90.48,16173.0
2025-05-01 15:00:00,90.51,90.78,90.44,90.74,56761.0,90.51,90.78,90.44,90.74,56761.0
2025-05-01 15:05:00,90.77,90.78,90.62,90.62,13381.0,90.77,90.78,90.62,90.62,13381.0
2025-05-01 15:10:00,90.62,90.62,90.4,90.51,21494.0,90.62,90.62,90.4,90.51,21494.0
2025-05-01 15:15:00,90.5,90.55,90.44,90.51,18626.0,90.5,90.55,90.44,90.51,18626.0
2025-05-01 15:20:00,90.51,90.56,90.49,90.54,24821.0,90.51,90.56,90.49,90.54,24821.0
2025-05-01 15:25:00,90.56,90.93,90.54,90.81,46311.0,90.56,90.93,90.54,90.81,46311.0
2025-05-01 15:30:00,90.81,91.09,90.77,91.01,25749.0,90.81,91.09,90.77,91.01,25749.0
2025-05-01 15:35:00,90.99,91.12,90.98,91.03,28025.0,90.99,91.12,90.98,91.03,28025.0
2025-05-01 15:40:00,91.03,91.15,90.92,91.15,24242.0,91.03,91.15,90.92,91.15,24242.0
2025-05-01 15:45:00,91.13,91.18,90.99,91.06,104685.0,91.13,91.18,90.99,91.06,104685.0
2025-05-01 15:50:00,91.0,91.05,90.65,90.77,158776.0,91.0,91.05,90.65,90.77,158776.0
2025-05-01 15:55:00,90.74,90.74,90.42,90.52,384864.0,90.74,90.74,90.42,90.52,384864.0
2025-05-02 09:30:00,91.56,91.67,90.93,90.98,52532.0,91.56,91.67,90.93,90.98,52532.0
2025-05-02 09:35:00,91.22,91.64,91.02,91.37,28020.0,91.22,91.64,91.02,91.37,28020.0
2025-05-02 09:40:00,91.35,91.43,90.98,91.08,24603.0,91.35,91.43,90.98,91.08,24603.0
2025-05-02 09:45:00,91.04,91.31,90.81,91.15,30603.0,91.04,91.31,90.81,91.15,30603.0
2025-05-02 09:50:00,91.16,91.25,90.96,91.03,11679.0,91.16,91.25,90.96,91.03,11679.0
2025-05-02 09:55:00,91.03,91.08,90.85,91.04,15890.0,91.03,91.08,90.85,91.04,15890.0
2025-05-02 10:00:00,90.93,91.1,90.68,90.74,77628.0,90.93,91.1,90.68,90.74,77628.0
2025-05-02 10:05:00,90.7,91.04,90.7,90.98,15350.0,90.7,91.04,90.7,90.98,15350.0
2025-05-02 10:10:00,91.0,91.52,90.98,91.5,53604.0,91.0,91.52,90.98,91.5,53604.0
2025-05-02 10:15:00,91.53,91.53,91.1,91.15,14499.0,91.53,91.53,91.1,91.15,14499.0
2025-05-02 10:20:00,91.16,91.23,90.95,90.95,11163.0,91.16,91.23,90.95,90.95,11163.0
2025-05-02 10:25:00,90.96,91.1,90.95,90.99,10948.0,90.96,91.1,90.95,90.99,10948.0
2025-05-02 10:30:00,90.98,91.0,90.54,90.59,15884.0,90.98,91.0,90.54,90.59,15884.0
2025-05-02 10:35:00,90.59,90.68,90.44,90.47,33287.0,90.59,90.68,90.44,90.47,33287.0
2025-05-02 10:40:00,90.51,90.52,90.4,90.45,14205.0,90.51,90.52,90.4,90.45,14205.0
2025-05-02 10:45:00,90.45,90.72,90.45,90.6,24882.0,90.45,90.72,90.45,90.6,24882.0
2025-05-02 10:50:00,90.61,90.79,90.59,90.76,12443.0,90.61,90.79,90.59,90.76,12443.0
2025-05-02 10:55:00,90.81,90.99,90.77,90.83,11007.0,90.81,90.99,90.77,90.83,11007.0
2025-05-02 11:00:00,90.78,90.97,90.72,90.96,8359.0,90.78,90.97,90.72,90.96,8359.0
2025-05-02 11:05:00,90.91,91.0,90.86,90.89,10668.0,90.91,91.0,90.86,90.89,10668.0
2025-05-02 11:10:00,90.92,91.07,90.89,90.94,16694.0,90.92,91.07,90.89,90.94,16694.0
2025-05-02 11:15:00,90.94,91.01,90.94,90.98,10014.0,90.94,91.01,90.94,90.98,10014.0
2025-05-02 11:20:00,90.95,91.08,90.93,91.02,27011.0,90.95,91.08,90.93,91.02,27011.0
2025-05-02 11:25:00,91.01,91.1,90.87,90.95,10202.0,91.01,91.1,90.87,90.95,10202.0
2025-05-02 11:30:00,90.99,90.99,90.69,90.86,14750.0,90.99,90.99,90.69,90.86,14750.0
2025-05-02 11:35:00,90.86,91.08,90.86,91.05,8415.0,90.86,91.08,90.86,91.05,8415.0
2025-05-02 11:40:00,91.06,91.07,90.67,90.67,9511.0,91.06,91.07,90.67,90.67,9511.0
2025-05-02 11:45:00,90.63,90.68,90.3,90.5,20034.0,90.63,90.68,90.3,90.5,20034.0
2025-05-02 11:50:00,90.5,90.6,90.47,90.52,13669.0,90.5,90.6,90.47,90.52,13669.0
2025-05-02 11:55:00,90.51,90.54,90.42,90.45,6112.0,90.51,90.54,90.42,90.45,6112.0
2025-05-02 12:00:00,90.45,90.7,90.45,90.64,20092.0,90.45,90.7,90.45,90.64,20092.0
2025-05-02 12:05:00,90.61,90.73,90.53,90.72,11910.0,90.61,90.73,90.53,90.72,11910.0
2025-05-02 12:10:00,90.75,90.79,90.7,90.76,9848.0,90.75,90.79,90.7,90.76,9848.0
2025-05-02 12:15:00,90.8,90.84,90.54,90.7,26563.0,90.8,90.84,90.54,90.7,26563.0
2025-05-02 12:20:00,90.7,90.7,90.48,90.52,11638.0,90.7,90.7,90.48,90.52,11638.0
2025-05-02 12:25:00,90.5,90.58,90.34,90.39,43549.0,90.5,90.58,90.34,90.39,43549.0
2025-05-02 12:30:00,90.42,90.91,90.41,90.84,32655.0,90.42,90.91,90.41,90.84,32655.0
2025-05-02 12:35:00,90.85,91.1,90.85,91.07,27071.0,90.85,91.1,90.85,91.07,27071.0
2025-05-02 12:40:00,91.08,91.2,90.95,91.0,38431.0,91.08,91.2,90.95,91.0,38431.0
2025-05-02 12:45:00,90.95,91.05,90.88,91.04,16165.0,90.95,91.05,90.88,91.04,16165.0
2025-05-02 12:50:00,91.07,91.11,90.94,91.03,9089.0,91.07,91.11,90.94,91.03,9089.0
2025-05-02 12:55:00,91.01,91.04,90.79,90.85,31103.0,91.01,91.04,90.79,90.85,31103.0
2025-05-02 13:00:00,90.85,91.05,90.83,91.03,34655.0,90.85,91.05,90.83,91.03,34655.0
2025-05-02 13:05:00,91.01,91.2,91.0,91.17,21610.0,91.01,91.2,91.0,91.17,21610.0
2025-05-02 13:10:00,91.1,91.11,90.9,90.9,13460.0,91.1,91.11,90.9,90.9,13460.0
2025-05-02 13:15:00,90.94,90.98,90.87,90.89,11652.0,90.94,90.98,90.87,90.89,11652.0
2025-05-02 13:20:00,90.87,90.89,90.76,90.8,7142.0,90.87,90.89,90.76,90.8,7142.0
2025-05-02 13:25:00,90.8,90.98,90.79,90.93,17951.0,90.8,90.98,90.79,90.93,17951.0
2025-05-02 13:30:00,90.9,90.92,90.75,90.76,21717.0,90.9,90.92,90.75,90.76,21717.0
2025-05-02 13:35:00,90.76,90.85,90.75,90.78,16645.0,90.76,90.85,90.75,90.78,16645.0
2025-05-02 13:40:00,90.81,90.84,90.65,90.68,20106.0,90.81,90.84,90.65,90.68,20106.0
2025-05-02 13:45:00,90.65,90.69,90.48,90.49,6012.0,90.65,90.69,90.48,90.49,6012.0
2025-05-02 13:50:00,90.45,90.56,90.44,90.46,11026.0,90.45,90.56,90.44,90.46,11026.0
2025-05-02 13:55:00,90.46,90.66,90.41,90.65,21225.0,90.46,90.66,90.41,90.65,21225.0
2025-05-02 14:00:00,90.62,90.76,90.62,90.67,8693.0,90.62,90.76,90.62,90.67,8693.0
2025-05-02 14:05:00,90.71,90.71,90.57,90.62,8603.0,90.71,90.71,90.57,90.62,8603.0
2025-05-02 14:10:00,90.59,90.68,90.55,90.65,11851.0,90.59,90.68,90.55,90.65,11851.0
2025-05-02 14:15:00,90.63,90.77,90.58,90.7,17850.0,90.63,90.77,90.58,90.7,17850.0
2025-05-02 14:20:00,90.7,90.7,90.6,90.63,14777.0,90.7,90.7,90.6,90.63,14777.0
2025-05-02 14:25:00,90.63,90.67,90.6,90.65,15752.0,90.63,90.67,90.6,90.65,15752.0
2025-05-02 14:30:00,90.63,90.71,90.58,90.7,25081.0,90.63,90.71,90.58,90.7,25081.0
2025-05-02 14:35:00,90.7,90.83,90.65,90.73,29097.0,90.7,90.83,90.65,90.73,29097.0
2025-05-02 14:40:00,90.7,90.73,90.56,90.69,26949.0,90.7,90.73,90.56,90.69,26949.0
2025-05-02 14:45:00,90.68,90.84,90.68,90.75,11425.0,90.68,90.84,90.68,90.75,11425.0
2025-05-02 14:50:00,90.75,90.75,90.45,90.65,19561.0,90.75,90.75,90.45,90.65,19561.0
2025-05-02 14:55:00,90.65,90.69,90.5,90.62,14291.0,90.65,90.69,90.5,90.62,14291.0
2025-05-02 15:00:00,90.62,90.66,90.54,90.59,21116.0,90.62,90.66,90.54,90.59,21116.0
2025-05-02 15:05:00,90.63,90.65,90.52,90.63,22283.0,90.63,90.65,90.52,90.63,22283.0
2025-05-02 15:10:00,90.63,90.68,90.51,90.59,35618.0,90.63,90.68,90.51,90.59,35618.0
2025-05-02 15:15:00,90.59,90.79,90.59,90.7,30121.0,90.59,90.79,90.59,90.7,30121.0
2025-05-02 15:20:00,90.7,90.88,90.69,90.72,35219.0,90.7,90.88,90.69,90.72,35219.0
2025-05-02 15:25:00,90.72,90.85,90.65,90.8,38726.0,90.72,90.85,90.65,90.8,38726.0
2025-05-02 15:30:00,90.81,90.93,90.72,90.76,52796.0,90.81,90.93,90.72,90.76,52796.0
2025-05-02 15:35:00,90.72,90.88,90.7,90.85,49324.0,90.72,90.88,90.7,90.85,49324.0
2025-05-02 15:40:00,90.85,90.85,90.67,90.78,48659.0,90.85,90.85,90.67,90.78,48659.0
2025-05-02 15:45:00,90.76,90.8,90.61,90.67,52223.0,90.76,90.8,90.61,90.67,52223.0
2025-05-02 15:50:00,90.7,90.74,90.45,90.5,131787.0,90.7,90.74,90.45,90.5,131787.0
2025-05-02 15:55:00,90.47,90.51,90.23,90.27,390194.0,90.47,90.51,90.23,90.27,390194.0
2025-05-05 09:30:00,91.05,91.94,90.68,90.68,40594.0,91.05,91.94,90.68,90.68,40594.0
2025-05-05 09:35:00,90.45,91.47,90.45,91.47,31792.0,90.45,91.47,90.45,91.47,31792.0
2025-05-05 09:40:00,91.26,91.76,91.18,91.38,21579.0,91.26,91.76,91.18,91.38,21579.0
2025-05-05 09:45:00,91.38,91.74,91.27,91.57,44212.0,91.38,91.74,91.27,91.57,44212.0
2025-05-05 09:50:00,91.57,91.71,91.39,91.47,21337.0,91.57,91.71,91.39,91.47,21337.0
2025-05-05 09:55:00,91.48,91.64,91.23,91.23,10367.0,91.48,91.64,91.23,91.23,10367.0
2025-05-05 10:00:00,91.34,91.78,91.23,91.78,14889.0,91.34,91.78,91.23,91.78,14889.0
2025-05-05 10:05:00,91.71,92.0,91.65,91.94,17359.0,91.71,92.0,91.65,91.94,17359.0
2025-05-05 10:10:00,91.92,92.24,91.91,92.16,26972.0,91.92,92.24,91.91,92.16,26972.0
2025-05-05 10:15:00,92.15,92.19,91.79,91.84,14037.0,92.15,92.19,91.79,91.84,14037.0
2025-05-05 10:20:00,91.84,92.05,91.83,92.0,15497.0,91.84,92.05,91.83,92.0,15497.0
2025-05-05 10:25:00,92.01,92.24,91.98,91.98,7045.0,92.01,92.24,91.98,91.98,7045.0
2025-05-05 10:30:00,92.01,92.23,91.85,92.1,12823.0,92.01,92.23,91.85,92.1,12823.0
2025-05-05 10:35:00,92.09,92.22,92.02,92.06,8753.0,92.09,92.22,92.02,92.06,8753.0
2025-05-05 10:40:00,92.07,92.31,92.06,92.29,23636.0,92.07,92.31,92.06,92.29,23636.0
2025-05-05 10:45:00,92.28,92.34,92.04,92.2,8275.0,92.28,92.34,92.04,92.2,8275.0
2025-05-05 10:50:00,92.16,92.24,91.96,92.12,20440.0,92.16,92.24,91.96,92.12,20440.0
2025-05-05 10:55:00,92.09,92.09,91.89,91.9,6208.0,92.09,92.09,91.89,91.9,6208.0
2025-05-05 11:00:00,91.93,92.17,91.92,92.04,21989.0,91.93,92.17,91.92,92.04,21989.0
2025-05-05 11:05:00,92.08,92.16,91.88,91.9,13048.0,92.08,92.16,91.88,91.9,13048.0
2025-05-05 11:10:00,91.94,92.06,91.88,91.92,5493.0,91.94,92.06,91.88,91.92,5493.0
2025-05-05 11:15:00,91.9,92.17,91.89,92.13,10928.0,91.9,92.17,91.89,92.13,10928.0
2025-05-05 11:20:00,92.13,92.21,92.09,92.12,18351.0,92.13,92.21,92.09,92.12,18351.0
2025-05-05 11:25:00,92.12,92.16,91.99,92.08,9819.0,92.12,92.16,91.99,92.08,9819.0
2025-05-05 11:30:00,92.06,92.14,91.94,91.95,9510.0,92.06,92.14,91.94,91.95,9510.0
2025-05-05 11:35:00,91.93,92.1,91.93,92.08,4628.0,91.93,92.1,91.93,92.08,4628.0
2025-05-05 11:40:00,92.06,92.22,92.05,92.2,7797.0,92.06,92.22,92.05,92.2,7797.0
2025-05-05 11:45:00,92.22,92.42,92.19,92.31,14460.0,92.22,92.42,92.19,92.31,14460.0
2025-05-05 11:50:00,92.28,92.37,92.18,92.31,16346.0,92.28,92.37,92.18,92.31,16346.0
2025-05-05 11:55:00,92.28,92.49,92.26,92.36,11912.0,92.28,92.49,92.26,92.36,11912.0
2025-05-05 12:00:00,92.32,92.32,92.1,92.22,16075.0,92.32,92.32,92.1,92.22,16075.0
2025-05-05 12:05:00,92.22,92.31,92.15,92.25,10005.0,92.22,92.31,92.15,92.25,10005.0
2025-05-05 12:10:00,92.25,92.35,92.24,92.31,12878.0,92.25,92.35,92.24,92.31,12878.0
2025-05-05 12:15:00,92.31,92.51,92.28,92.45,16781.0,92.31,92.51,92.28,92.45,16781.0
2025-05-05 12:20:00,92.45,92.49,92.33,92.46,10597.0,92.45,92.49,92.33,92.46,10597.0
2025-05-05 12:25:00,92.47,92.69,92.4,92.64,10686.0,92.47,92.69,92.4,92.64,10686.0
2025-05-05 12:30:00,92.64,92.69,92.59,92.69,5546.0,92.64,92.69,92.59,92.69,5546.0
2025-05-05 12:35:00,92.64,92.68,92.58,92.63,6947.0,92.64,92.68,92.58,92.63,6947.0
2025-05-05 12:40:00,92.63,92.63,92.5,92.54,8108.0,92.63,92.63,92.5,92.54,8108.0
2025-05-05 12:45:00,92.55,92.64,92.5,92.53,7982.0,92.55,92.64,92.5,92.53,7982.0
2025-05-05 12:50:00,92.59,92.69,92.56,92.6,9631.0,92.59,92.69,92.56,92.6,9631.0
2025-05-05 12:55:00,92.62,92.64,92.54,92.63,16623.0,92.62,92.64,92.54,92.63,16623.0
2025-05-05 13:00:00,92.61,92.61,92.41,92.52,7175.0,92.61,92.61,92.41,92.52,7175.0
2025-05-05 13:05:00,92.52,92.53,92.45,92.5,4864.0,92.52,92.53,92.45,92.5,4864.0
2025-05-05 13:10:00,92.54,92.54,92.43,92.48,8730.0,92.54,92.54,92.43,92.48,8730.0
2025-05-05 13:15:00,92.48,92.51,92.27,92.37,10376.0,92.48,92.51,92.27,92.37,10376.0
2025-05-05 13:20:00,92.33,92.34,92.17,92.18,7624.0,92.33,92.34,92.17,92.18,7624.0
2025-05-05 13:25:00,92.22,92.27,92.17,92.24,6718.0,92.22,92.27,92.17,92.24,6718.0
2025-05-05 13:30:00,92.29,92.34,92.24,92.27,5927.0,92.29,92.34,92.24,92.27,5927.0
2025-05-05 13:35:00,92.26,92.49,92.26,92.45,10925.0,92.26,92.49,92.26,92.45,10925.0
2025-05-05 13:40:00,92.45,92.45,92.34,92.41,7801.0,92.45,92.45,92.34,92.41,7801.0
2025-05-05 13:45:00,92.43,92.59,92.41,92.58,14250.0,92.43,92.59,92.41,92.58,14250.0
2025-05-05 13:50:00,92.58,92.63,92.43,92.44,11493.0,92.58,92.63,92.43,92.44,11493.0
2025-05-05 13:55:00,92.41,92.48,92.35,92.35,7853.0,92.41,92.48,92.35,92.35,7853.0
2025-05-05 14:00:00,92.32,92.43,92.32,92.33,7469.0,92.32,92.43,92.32,92.33,7469.0
2025-05-05 14:05:00,92.33,92.38,92.3,92.32,6458.0,92.33,92.38,92.3,92.32,6458.0
2025-05-05 14:10:00,92.32,92.35,92.25,92.3,7775.0,92.32,92.35,92.25,92.3,7775.0
2025-05-05 14:15:00,92.32,92.38,92.31,92.34,5748.0,92.32,92.38,92.31,92.34,5748.0
2025-05-05 14:20:00,92.34,92.5,92.33,92.41,13986.0,92.34,92.5,92.33,92.41,13986.0
2025-05-05 14:25:00,92.41,92.49,92.4,92.46,5149.0,92.41,92.49,92.4,92.46,5149.0
2025-05-05 14:30:00,92.46,92.49,92.35,92.42,12551.0,92.46,92.49,92.35,92.42,12551.0
2025-05-05 14:35:00,92.42,92.51,92.39,92.5,19043.0,92.42,92.51,92.39,92.5,19043.0
2025-05-05 14:40:00,92.47,92.64,92.45,92.63,14357.0,92.47,92.64,92.45,92.63,14357.0
2025-05-05 14:45:00,92.61,92.64,92.5,92.54,15062.0,92.61,92.64,92.5,92.54,15062.0
2025-05-05 14:50:00,92.54,92.58,92.5,92.58,10730.0,92.54,92.58,92.5,92.58,10730.0
2025-05-05 14:55:00,92.59,92.66,92.52,92.65,24233.0,92.59,92.66,92.52,92.65,24233.0
2025-05-05 15:00:00,92.66,92.67,92.47,92.52,14105.0,92.66,92.67,92.47,92.52,14105.0
2025-05-05 15:05:00,92.49,92.52,92.39,92.45,18157.0,92.49,92.52,92.39,92.45,18157.0
2025-05-05 15:10:00,92.46,92.5,92.36,92.37,7775.0,92.46,92.5,92.36,92.37,7775.0
2025-05-05 15:15:00,92.38,92.47,92.34,92.45,19501.0,92.38,92.47,92.34,92.45,19501.0
2025-05-05 15:20:00,92.39,92.46,92.32,92.33,7625.0,92.39,92.46,92.32,92.33,7625.0
2025-05-05 15:25:00,92.33,92.43,92.27,92.4,22230.0,92.33,92.43,92.27,92.4,22230.0
2025-05-05 15:30:00,92.39,92.48,92.38,92.41,21343.0,92.39,92.48,92.38,92.41,21343.0
2025-05-05 15:35:00,92.42,92.52,92.33,92.35,16072.0,92.42,92.52,92.33,92.35,16072.0
2025-05-05 15:40:00,92.33,92.35,92.24,92.33,26973.0,92.33,92.35,92.24,92.33,26973.0
2025-05-05 15:45:00,92.35,92.52,92.32,92.4,44746.0,92.35,92.52,92.32,92.4,44746.0
2025-05-05 15:50:00,92.45,92.45,92.21,92.25,46884.0,92.45,92.45,92.21,92.25,46884.0
2025-05-05 15:55:00,92.21,92.45,92.08,92.18,242298.0,92.21,92.45,92.08,92.18,242298.0
2025-05-06 09:30:00,91.9,92.94,91.9,92.5,32435.0,91.9,92.94,91.9,92.5,32435.0
2025-05-06 09:35:00,92.5,92.5,92.14,92.27,7095.0,92.5,92.5,92.14,92.27,7095.0
2025-05-06 09:40:00,92.27,92.27,91.93,92.15,13378.0,92.27,92.27,91.93,92.15,13378.0
2025-05-06 09:45:00,92.15,92.58,92.15,92.51,34082.0,92.15,92.58,92.15,92.51,34082.0
2025-05-06 09:50:00,92.39,92.67,92.39,92.66,15915.0,92.39,92.67,92.39,92.66,15915.0
2025-05-06 09:55:00,92.68,92.76,92.31,92.5,9117.0,92.68,92.76,92.31,92.5,9117.0
2025-05-06 10:00:00,92.5,93.09,92.42,93.09,18256.0,92.5,93.09,92.42,93.09,18256.0
2025-05-06 10:05:00,93.04,93.4,93.04,93.29,26515.0,93.04,93.4,93.04,93.29,26515.0
2025-05-06 10:10:00,93.4,93.4,93.09,93.14,15633.0,93.4,93.4,93.09,93.14,15633.0
2025-05-06 10:15:00,93.17,93.3,93.14,93.16,10440.0,93.17,93.3,93.14,93.16,10440.0
2025-05-06 10:20:00,93.21,93.72,93.16,93.71,23588.0,93.21,93.72,93.16,93.71,23588.0
2025-05-06 10:25:00,93.68,93.81,93.6,93.69,15218.0,93.68,93.81,93.6,93.69,15218.0
2025-05-06 10:30:00,93.68,93.71,93.53,93.58,14171.0,93.68,93.71,93.53,93.58,14171.0
2025-05-06 10:35:00,93.63,93.69,93.4,93.59,15476.0,93.63,93.69,93.4,93.59,15476.0
2025-05-06 10:40:00,93.59,93.71,93.54,93.71,11142.0,93.59,93.71,93.54,93.71,11142.0
2025-05-06 10:45:00,93.66,93.93,93.65,93.88,15300.0,93.66,93.93,93.65,93.88,15300.0
2025-05-06 10:50:00,93.83,93.84,93.65,93.76,8378.0,93.83,93.84,93.65,93.76,8378.0
2025-05-06 10:55:00,93.69,93.76,93.6,93.67,12024.0,93.69,93.76,93.6,93.67,12024.0
2025-05-06 11:00:00,93.67,93.8,93.66,93.78,9661.0,93.67,93.8,93.66,93.78,9661.0
2025-05-06 11:05:00,93.84,93.88,93.63,93.71,11542.0,93.84,93.88,93.63,93.71,11542.0
2025-05-06 11:10:00,93.72,93.77,93.56,93.66,12538.0,93.72,93.77,93.56,93.66,12538.0
2025-05-06 11:15:00,93.65,93.72,93.62,93.67,10812.0,93.65,93.72,93.62,93.67,10812.0
2025-05-06 11:20:00,93.65,93.77,93.55,93.57,13160.0,93.65,93.77,93.55,93.57,13160.0
2025-05-06 11:25:00,93.56,93.66,93.56,93.62,4173.0,93.56,93.66,93.56,93.62,4173.0
2025-05-06 11:30:00,93.65,93.92,93.64,93.87,8624.0,93.65,93.92,93.64,93.87,8624.0
2025-05-06 11:35:00,93.84,93.9,93.76,93.87,8904.0,93.84,93.9,93.76,93.87,8904.0
2025-05-06 11:40:00,93.84,93.84,93.61,93.61,25049.0,93.84,93.84,93.61,93.61,25049.0
2025-05-06 11:45:00,93.62,93.69,93.58,93.67,4859.0,93.62,93.69,93.58,93.67,4859.0
2025-05-06 11:50:00,93.68,93.68,93.6,93.63,9429.0,93.68,93.68,93.6,93.63,9429.0
2025-05-06 11:55:00,93.63,93.63,93.49,93.51,5804.0,93.63,93.63,93.49,93.51,5804.0
2025-05-06 12:00:00,93.51,93.8,93.5,93.76,22823.0,93.51,93.8,93.5,93.76,22823.0
2025-05-06 12:05:00,93.7,93.7,93.57,93.66,18079.0,93.7,93.7,93.57,93.66,18079.0
2025-05-06 12:10:00,93.66,93.87,93.57,93.79,16874.0,93.66,93.87,93.57,93.79,16874.0
2025-05-06 12:15:00,93.74,93.86,93.7,93.78,21066.0,93.74,93.86,93.7,93.78,21066.0
2025-05-06 12:20:00,93.78,93.82,93.66,93.7,12044.0,93.78,93.82,93.66,93.7,12044.0
2025-05-06 12:25:00,93.67,93.79,93.65,93.75,7148.0,93.67,93.79,93.65,93.75,7148.0
2025-05-06 12:30:00,93.76,93.79,93.68,93.68,22218.0,93.76,93.79,93.68,93.68,22218.0
2025-05-06 12:35:00,93.69,93.75,93.67,93.75,6792.0,93.69,93.75,93.67,93.75,6792.0
2025-05-06 12:40:00,93.75,93.96,93.75,93.84,43434.0,93.75,93.96,93.75,93.84,43434.0
2025-05-06 12:45:00,93.83,93.97,93.79,93.87,10100.0,93.83,93.97,93.79,93.87,10100.0
2025-05-06 12:50:00,93.84,93.86,93.78,93.83,2836.0,93.84,93.86,93.78,93.83,2836.0
2025-05-06 12:55:00,93.82,93.88,93.66,93.79,19305.0,93.82,93.88,93.66,93.79,19305.0
2025-05-06 13:00:00,93.81,93.81,93.69,93.77,11514.0,93.81,93.81,93.69,93.77,11514.0
2025-05-06 13:05:00,93.76,93.81,93.59,93.7,15350.0,93.76,93.81,93.59,93.7,15350.0
2025-05-06 13:10:00,93.67,93.74,93.65,93.73,12092.0,93.67,93.74,93.65,93.73,12092.0
2025-05-06 13:15:00,93.71,93.85,93.7,93.83,10420.0,93.71,93.85,93.7,93.83,10420.0
2025-05-06 13:20:00,93.83,93.83,93.65,93.66,10110.0,93.83,93.83,93.65,93.66,10110.0
2025-05-06 13:25:00,93.66,93.77,93.62,93.68,11416.0,93.66,93.77,93.62,93.68,11416.0
2025-05-06 13:30:00,93.68,93.78,93.67,93.75,17030.0,93.68,93.78,93.67,93.75,17030.0
2025-05-06 13:35:00,93.75,93.75,93.64,93.68,23679.0,93.75,93.75,93.64,93.68,23679.0
2025-05-06 13:40:00,93.68,93.68,93.55,93.57,18726.0,93.68,93.68,93.55,93.57,18726.0
2025-05-06 13:45:00,93.53,93.53,93.34,93.45,26993.0,93.53,93.53,93.34,93.45,26993.0
2025-05-06 13:50:00,93.36,93.45,93.33,93.44,13237.0,93.36,93.45,93.33,93.44,13237.0
2025-05-06 13:55:00,93.42,93.45,93.31,93.39,29138.0,93.42,93.45,93.31,93.39,29138.0
2025-05-06 14:00:00,93.36,93.71,93.35,93.59,25383.0,93.36,93.71,93.35,93.59,25383.0
2025-05-06 14:05:00,93.56,93.59,93.39,93.5,34141.0,93.56,93.59,93.39,93.5,34141.0
2025-05-06 14:10:00,93.52,93.54,93.44,93.5,19292.0,93.52,93.54,93.44,93.5,19292.0
2025-05-06 14:15:00,93.52,93.57,93.41,93.54,33081.0,93.52,93.57,93.41,93.54,33081.0
2025-05-06 14:20:00,93.54,93.75,93.52,93.68,14245.0,93.54,93.75,93.52,93.68,14245.0
2025-05-06 14:25:00,93.65,93.75,93.63,93.64,14882.0,93.65,93.75,93.63,93.64,14882.0
2025-05-06 14:30:00,93.68,93.73,93.64,93.69,16650.0,93.68,93.73,93.64,93.69,16650.0
2025-05-06 14:35:00,93.72,93.77,93.68,93.76,16636.0,93.72,93.77,93.68,93.76,16636.0
2025-05-06 14:40:00,93.75,93.83,93.73,93.82,20031.0,93.75,93.83,93.73,93.82,20031.0
2025-05-06 14:45:00,93.82,93.87,93.78,93.83,17836.0,93.82,93.87,93.78,93.83,17836.0
2025-05-06 14:50:00,93.83,93.87,93.78,93.86,14006.0,93.83,93.87,93.78,93.86,14006.0
2025-05-06 14:55:00,93.86,93.99,93.83,93.98,16987.0,93.86,93.99,93.83,93.98,16987.0
2025-05-06 15:00:00,93.99,94.04,93.97,93.98,32185.0,93.99,94.04,93.97,93.98,32185.0
2025-05-06 15:05:00,93.97,93.98,93.86,93.9,16085.0,93.97,93.98,93.86,93.9,16085.0
2025-05-06 15:10:00,93.9,93.94,93.84,93.87,15036.0,93.9,93.94,93.84,93.87,15036.0
2025-05-06 15:15:00,93.88,93.96,93.77,93.78,29067.0,93.88,93.96,93.77,93.78,29067.0
2025-05-06 15:20:00,93.74,93.87,93.72,93.8,13914.0,93.74,93.87,93.72,93.8,13914.0
2025-05-06 15:25:00,93.8,93.83,93.7,93.76,19308.0,93.8,93.83,93.7,93.76,19308.0
2025-05-06 15:30:00,93.72,93.84,93.71,93.77,15222.0,93.72,93.84,93.71,93.77,15222.0
2025-05-06 15:35:00,93.77,93.85,93.76,93.83,18152.0,93.77,93.85,93.76,93.83,18152.0
2025-05-06 15:40:00,93.82,93.86,93.76,93.79,17514.0,93.82,93.86,93.76,93.79,17514.0
2025-05-06 15:45:00,93.78,93.83,93.73,93.78,21140.0,93.78,93.83,93.73,93.78,21140.0
2025-05-06 15:50:00,93.78,93.88,93.71,93.8,56987.0,93.78,93.88,93.71,93.8,56987.0
2025-05-06 15:55:00,93.78,93.84,93.59,93.66,177761.0,93.78,93.84,93.59,93.66,177761.0
2025-05-07 09:30:00,93.82,94.11,93.12,93.65,36400.0,93.82,94.11,93.12,93.65,36400.0
2025-05-07 09:35:00,93.69,93.88,93.21,93.47,11831.0,93.69,93.88,93.21,93.47,11831.0
2025-05-07 09:40:00,93.52,93.57,93.24,93.38,12761.0,93.52,93.57,93.24,93.38,12761.0
2025-05-07 09:45:00,93.35,93.75,93.34,93.52,10002.0,93.35,93.75,93.34,93.52,10002.0
2025-05-07 09:50:00,93.54,93.72,93.5,93.57,4409.0,93.54,93.72,93.5,93.57,4409.0
2025-05-07 09:55:00,93.63,93.64,93.32,93.33,12055.0,93.63,93.64,93.32,93.33,12055.0
2025-05-07 10:00:00,93.36,93.93,93.32,93.78,25969.0,93.36,93.93,93.32,93.78,25969.0
2025-05-07 10:05:00,93.75,93.75,93.3,93.38,10641.0,93.75,93.75,93.3,93.38,10641.0
2025-05-07 10:10:00,93.35,93.36,92.91,92.98,17892.0,93.35,93.36,92.91,92.98,17892.0
2025-05-07 10:15:00,93.0,93.01,92.5,92.55,15745.0,93.0,93.01,92.5,92.55,15745.0
2025-05-07 10:20:00,92.56,92.59,92.28,92.28,10398.0,92.56,92.59,92.28,92.28,10398.0
2025-05-07 10:25:00,92.3,92.37,91.94,92.31,37024.0,92.3,92.37,91.94,92.31,37024.0
2025-05-07 10:30:00,92.39,92.42,91.92,92.01,32314.0,92.39,92.42,91.92,92.01,32314.0
2025-05-07 10:35:00,92.0,92.07,91.82,91.95,16423.0,92.0,92.07,91.82,91.95,16423.0
2025-05-07 10:40:00,91.98,92.19,91.98,92.15,9059.0,91.98,92.19,91.98,92.15,9059.0
2025-05-07 10:45:00,92.15,92.15,91.88,92.06,20497.0,92.15,92.15,91.88,92.06,20497.0
2025-05-07 10:50:00,92.06,92.07,91.7,91.77,10025.0,92.06,92.07,91.7,91.77,10025.0
2025-05-07 10:55:00,91.79,92.09,91.78,91.97,18428.0,91.79,92.09,91.78,91.97,18428.0
2025-05-07 11:00:00,91.94,92.02,91.81,91.87,12730.0,91.94,92.02,91.81,91.87,12730.0
2025-05-07 11:05:00,91.87,92.01,91.78,91.88,14194.0,91.87,92.01,91.78,91.88,14194.0
2025-05-07 11:10:00,91.88,91.88,91.72,91.79,4797.0,91.88,91.88,91.72,91.79,4797.0
2025-05-07 11:15:00,91.83,91.89,91.8,91.85,9431.0,91.83,91.89,91.8,91.85,9431.0
2025-05-07 11:20:00,91.86,92.03,91.81,92.0,4634.0,91.86,92.03,91.81,92.0,4634.0
2025-05-07 11:25:00,92.04,92.19,91.97,92.07,18563.0,92.04,92.19,91.97,92.07,18563.0
2025-05-07 11:30:00,92.09,92.2,92.09,92.15,6027.0,92.09,92.2,92.09,92.15,6027.0
2025-05-07 11:35:00,92.15,92.15,91.95,92.03,10645.0,92.15,92.15,91.95,92.03,10645.0
2025-05-07 11:40:00,92.04,92.16,92.03,92.09,6984.0,92.04,92.16,92.03,92.09,6984.0
2025-05-07 11:45:00,92.09,92.2,92.02,92.07,8017.0,92.09,92.2,92.02,92.07,8017.0
2025-05-07 11:50:00,92.03,92.11,92.01,92.09,2387.0,92.03,92.11,92.01,92.09,2387.0
2025-05-07 11:55:00,92.1,92.15,92.03,92.06,5375.0,92.1,92.15,92.03,92.06,5375.0
2025-05-07 12:00:00,92.04,92.21,92.03,92.2,9444.0,92.04,92.21,92.03,92.2,9444.0
2025-05-07 12:05:00,92.2,92.31,92.15,92.3,4370.0,92.2,92.31,92.15,92.3,4370.0
2025-05-07 12:10:00,92.25,92.34,92.25,92.31,4362.0,92.25,92.34,92.25,92.31,4362.0
2025-05-07 12:15:00,92.32,92.57,92.31,92.56,5420.0,92.32,92.57,92.31,92.56,5420.0
2025-05-07 12:20:00,92.56,92.57,92.38,92.38,17482.0,92.56,92.57,92.38,92.38,17482.0
2025-05-07 12:25:00,92.39,92.39,92.27,92.32,9418.0,92.39,92.39,92.27,92.32,9418.0
2025-05-07 12:30:00,92.33,92.4,92.3,92.37,3166.0,92.33,92.4,92.3,92.37,3166.0
2025-05-07 12:35:00,92.36,92.5,92.29,92.44,6817.0,92.36,92.5,92.29,92.44,6817.0
2025-05-07 12:40:00,92.44,92.55,92.43,92.54,6549.0,92.44,92.55,92.43,92.54,6549.0
2025-05-07 12:45:00,92.48,92.51,92.43,92.51,1614.0,92.48,92.51,92.43,92.51,1614.0
2025-05-07 12:50:00,92.51,92.67,92.49,92.67,6041.0,92.51,92.67,92.49,92.67,6041.0
2025-05-07 12:55:00,92.66,92.76,92.64,92.7,8214.0,92.66,92.76,92.64,92.7,8214.0
2025-05-07 13:00:00,92.69,92.74,92.67,92.68,4597.0,92.69,92.74,92.67,92.68,4597.0
2025-05-07 13:05:00,92.65,92.76,92.64,92.76,4536.0,92.65,92.76,92.64,92.76,4536.0
2025-05-07 13:10:00,92.72,92.79,92.71,92.79,3480.0,92.72,92.79,92.71,92.79,3480.0
2025-05-07 13:15:00,92.75,92.75,92.71,92.75,4068.0,92.75,92.75,92.71,92.75,4068.0
2025-05-07 13:20:00,92.73,92.8,92.69,92.79,9390.0,92.73,92.8,92.69,92.79,9390.0
2025-05-07 13:25:00,92.78,92.84,92.71,92.82,8609.0,92.78,92.84,92.71,92.82,8609.0
2025-05-07 13:30:00,92.83,92.95,92.83,92.91,13629.0,92.83,92.95,92.83,92.91,13629.0
2025-05-07 13:35:00,92.9,92.93,92.8,92.92,9415.0,92.9,92.93,92.8,92.92,9415.0
2025-05-07 13:40:00,92.92,92.99,92.88,92.95,8834.0,92.92,92.99,92.88,92.95,8834.0
2025-05-07 13:45:00,92.96,92.96,92.8,92.82,16544.0,92.96,92.96,92.8,92.82,16544.0
2025-05-07 13:50:00,92.83,92.83,92.42,92.43,7030.0,92.83,92.83,92.42,92.43,7030.0
2025-05-07 13:55:00,92.45,92.45,92.32,92.37,8461.0,92.45,92.45,92.32,92.37,8461.0
2025-05-07 14:00:00,92.42,92.67,92.19,92.66,11227.0,92.42,92.67,92.19,92.66,11227.0
2025-05-07 14:05:00,92.6,92.6,92.29,92.36,11569.0,92.6,92.6,92.29,92.36,11569.0
2025-05-07 14:10:00,92.34,92.41,92.31,92.37,11329.0,92.34,92.41,92.31,92.37,11329.0
2025-05-07 14:15:00,92.34,92.49,92.3,92.49,16829.0,92.34,92.49,92.3,92.49,16829.0
2025-05-07 14:20:00,92.5,92.75,92.48,92.61,14020.0,92.5,92.75,92.48,92.61,14020.0
2025-05-07 14:25:00,92.61,92.8,92.61,92.75,7462.0,92.61,92.8,92.61,92.75,7462.0
2025-05-07 14:30:00,92.75,93.12,92.73,93.08,8715.0,92.75,93.12,92.73,93.08,8715.0
2025-05-07 14:35:00,93.09,93.19,93.0,93.11,23222.0,93.09,93.19,93.0,93.11,23222.0
2025-05-07 14:40:00,93.12,93.12,93.02,93.12,7953.0,93.12,93.12,93.02,93.12,7953.0
2025-05-07 14:45:00,93.09,93.12,92.79,92.86,9127.0,93.09,93.12,92.79,92.86,9127.0
2025-05-07 14:50:00,92.91,92.92,92.75,92.92,10439.0,92.91,92.92,92.75,92.92,10439.0
2025-05-07 14:55:00,92.91,93.25,92.9,93.15,8845.0,92.91,93.25,92.9,93.15,8845.0
2025-05-07 15:00:00,93.12,93.18,93.07,93.12,13247.0,93.12,93.18,93.07,93.12,13247.0
2025-05-07 15:05:00,93.12,93.15,92.96,93.15,19051.0,93.12,93.15,92.96,93.15,19051.0
2025-05-07 15:10:00,93.14,93.14,92.98,93.08,13989.0,93.14,93.14,92.98,93.08,13989.0
2025-05-07 15:15:00,93.11,93.19,93.05,93.19,8311.0,93.11,93.19,93.05,93.19,8311.0
2025-05-07 15:20:00,93.19,93.3,93.13,93.23,13080.0,93.19,93.3,93.13,93.23,13080.0
2025-05-07 15:25:00,93.23,93.23,93.02,93.12,16835.0,93.23,93.23,93.02,93.12,16835.0
2025-05-07 15:30:00,93.12,93.12,92.97,92.97,11148.0,93.12,93.12,92.97,92.97,11148.0
2025-05-07 15:35:00,93.0,93.18,92.94,93.11,16718.0,93.0,93.18,92.94,93.11,16718.0
2025-05-07 15:40:00,93.12,93.46,93.08,93.12,36385.0,93.12,93.46,93.08,93.12,36385.0
2025-05-07 15:45:00,93.13,93.2,92.87,93.03,31748.0,93.13,93.2,92.87,93.03,31748.0
2025-05-07 15:50:00,92.97,93.03,92.79,92.79,34420.0,92.97,93.03,92.79,92.79,34420.0
2025-05-07 15:55:00,92.79,92.99,92.76,92.88,139596.0,92.79,92.99,92.76,92.88,139596.0
2025-05-08 09:30:00,92.9,93.06,92.75,93.05,23920.0,92.9,93.06,92.75,93.05,23920.0
2025-05-08 09:35:00,93.23,93.63,93.17,93.2,12683.0,93.23,93.63,93.17,93.2,12683.0
2025-05-08 09:40:00,93.21,93.21,92.83,93.01,4825.0,93.21,93.21,92.83,93.01,4825.0
2025-05-08 09:45:00,93.0,93.03,92.85,92.85,7097.0,93.0,93.03,92.85,92.85,7097.0
2025-05-08 09:50:00,92.82,92.88,92.74,92.84,7220.0,92.82,92.88,92.74,92.84,7220.0
2025-05-08 09:55:00,92.77,93.09,92.7,93.02,5800.0,92.77,93.09,92.7,93.02,5800.0
2025-05-08 10:00:00,93.03,93.08,92.75,93.01,19197.0,93.03,93.08,92.75,93.01,19197.0
2025-05-08 10:05:00,92.99,93.07,92.44,92.62,22773.0,92.99,93.07,92.44,92.62,22773.0
2025-05-08 10:10:00,92.58,92.8,92.51,92.67,17461.0,92.58,92.8,92.51,92.67,17461.0
2025-05-08 10:15:00,92.65,92.7,92.51,92.68,5737.0,92.65,92.7,92.51,92.68,5737.0
2025-05-08 10:20:00,92.65,92.66,92.11,92.11,19760.0,92.65,92.66,92.11,92.11,19760.0
2025-05-08 10:25:00,92.11,92.38,92.04,92.36,15742.0,92.11,92.38,92.04,92.36,15742.0
2025-05-08 10:30:00,92.42,92.45,92.3,92.37,13548.0,92.42,92.45,92.3,92.37,13548.0
2025-05-08 10:35:00,92.36,92.36,92.0,92.12,27581.0,92.36,92.36,92.0,92.12,27581.0
2025-05-08 10:40:00,92.06,92.15,91.83,91.96,23822.0,92.06,92.15,91.83,91.96,23822.0
2025-05-08 10:45:00,91.97,91.97,91.74,91.87,18172.0,91.97,91.97,91.74,91.87,18172.0
2025-05-08 10:50:00,91.91,92.08,91.83,91.9,9586.0,91.91,92.08,91.83,91.9,9586.0
2025-05-08 10:55:00,91.92,92.01,91.72,91.98,16423.0,91.92,92.01,91.72,91.98,16423.0
2025-05-08 11:00:00,91.98,92.0,91.84,91.85,24710.0,91.98,92.0,91.84,91.85,24710.0
2025-05-08 11:05:00,91.85,91.96,91.81,91.83,5264.0,91.85,91.96,91.81,91.83,5264.0
2025-05-08 11:10:00,91.89,92.04,91.82,92.01,24934.0,91.89,92.04,91.82,92.01,24934.0
2025-05-08 11:15:00,92.01,92.41,91.99,92.39,23109.0,92.01,92.41,91.99,92.39,23109.0
2025-05-08 11:20:00,92.41,92.41,92.28,92.4,11024.0,92.41,92.41,92.28,92.4,11024.0
2025-05-08 11:25:00,92.39,92.43,92.28,92.37,16233.0,92.39,92.43,92.28,92.37,16233.0
2025-05-08 11:30:00,92.34,92.44,92.28,92.4,19764.0,92.34,92.44,92.28,92.4,19764.0
2025-05-08 11:35:00,92.38,92.4,92.11,92.3,16041.0,92.38,92.4,92.11,92.3,16041.0
2025-05-08 11:40:00,92.32,92.55,92.32,92.53,15107.0,92.32,92.55,92.32,92.53,15107.0
2025-05-08 11:45:00,92.55,92.55,92.41,92.43,18466.0,92.55,92.55,92.41,92.43,18466.0
2025-05-08 11:50:00,92.43,92.47,92.24,92.42,19226.0,92.43,92.47,92.24,92.42,19226.0
2025-05-08 11:55:00,92.42,92.42,92.25,92.29,9976.0,92.42,92.42,92.25,92.29,9976.0
2025-05-08 12:00:00,92.3,92.48,92.29,92.48,4744.0,92.3,92.48,92.29,92.48,4744.0
2025-05-08 12:05:00,92.48,92.49,92.38,92.4,7669.0,92.48,92.49,92.38,92.4,7669.0
2025-05-08 12:10:00,92.39,92.51,92.34,92.48,8087.0,92.39,92.51,92.34,92.48,8087.0
2025-05-08 12:15:00,92.47,92.62,92.41,92.59,15738.0,92.47,92.62,92.41,92.59,15738.0
2025-05-08 12:20:00,92.63,92.68,92.57,92.63,9330.0,92.63,92.68,92.57,92.63,9330.0
2025-05-08 12:25:00,92.63,92.71,92.54,92.55,10511.0,92.63,92.71,92.54,92.55,10511.0
2025-05-08 12:30:00,92.54,92.58,92.42,92.55,8743.0,92.54,92.58,92.42,92.55,8743.0
2025-05-08 12:35:00,92.58,92.64,92.49,92.62,17821.0,92.58,92.64,92.49,92.62,17821.0
2025-05-08 12:40:00,92.59,92.69,92.55,92.56,10804.0,92.59,92.69,92.55,92.56,10804.0
2025-05-08 12:45:00,92.56,92.66,92.54,92.59,7201.0,92.56,92.66,92.54,92.59,7201.0
2025-05-08 12:50:00,92.57,92.59,92.51,92.58,21742.0,92.57,92.59,92.51,92.58,21742.0
2025-05-08 12:55:00,92.57,92.73,92.55,92.73,20352.0,92.57,92.73,92.55,92.73,20352.0
2025-05-08 13:00:00,92.74,92.77,92.61,92.68,13277.0,92.74,92.77,92.61,92.68,13277.0
2025-05-08 13:05:00,92.66,92.68,92.56,92.66,7213.0,92.66,92.68,92.56,92.66,7213.0
2025-05-08 13:10:00,92.64,92.85,92.64,92.73,23505.0,92.64,92.85,92.64,92.73,23505.0
2025-05-08 13:15:00,92.73,92.82,92.7,92.76,12265.0,92.73,92.82,92.7,92.76,12265.0
2025-05-08 13:20:00,92.76,92.8,92.7,92.73,12973.0,92.76,92.8,92.7,92.73,12973.0
2025-05-08 13:25:00,92.73,92.76,92.56,92.58,26420.0,92.73,92.76,92.56,92.58,26420.0
2025-05-08 13:30:00,92.58,92.63,92.39,92.39,9890.0,92.58,92.63,92.39,92.39,9890.0
2025-05-08 13:35:00,92.35,92.35,92.15,92.18,8568.0,92.35,92.35,92.15,92.18,8568.0
2025-05-08 13:40:00,92.22,92.24,92.06,92.06,6093.0,92.22,92.24,92.06,92.06,6093.0
2025-05-08 13:45:00,92.02,92.22,92.02,92.13,13699.0,92.02,92.22,92.02,92.13,13699.0
2025-05-08 13:50:00,92.15,92.15,92.06,92.11,7614.0,92.15,92.15,92.06,92.11,7614.0
2025-05-08 13:55:00,92.08,92.08,91.91,91.98,11300.0,92.08,92.08,91.91,91.98,11300.0
2025-05-08 14:00:00,91.93,92.01,91.85,91.95,10581.0,91.93,92.01,91.85,91.95,10581.0
2025-05-08 14:05:00,91.99,92.16,91.99,92.16,7192.0,91.99,92.16,91.99,92.16,7192.0
2025-05-08 14:10:00,92.19,92.38,92.17,92.34,29897.0,92.19,92.38,92.17,92.34,29897.0
2025-05-08 14:15:00,92.36,92.49,92.34,92.46,17518.0,92.36,92.49,92.34,92.46,17518.0
2025-05-08 14:20:00,92.45,92.49,92.31,92.36,19915.0,92.45,92.49,92.31,92.36,19915.0
2025-05-08 14:25:00,92.34,92.35,92.18,92.28,6740.0,92.34,92.35,92.18,92.28,6740.0
2025-05-08 14:30:00,92.27,92.43,92.23,92.38,8949.0,92.27,92.43,92.23,92.38,8949.0
2025-05-08 14:35:00,92.42,92.42,92.36,92.38,6865.0,92.42,92.42,92.36,92.38,6865.0
2025-05-08 14:40:00,92.38,92.42,92.32,92.34,8538.0,92.38,92.42,92.32,92.34,8538.0
2025-05-08 14:45:00,92.37,92.4,92.33,92.39,6380.0,92.37,92.4,92.33,92.39,6380.0
2025-05-08 14:50:00,92.35,92.4,92.23,92.27,14804.0,92.35,92.4,92.23,92.27,14804.0
2025-05-08 14:55:00,92.27,92.27,92.2,92.22,6718.0,92.27,92.27,92.2,92.22,6718.0
2025-05-08 15:00:00,92.23,92.24,92.09,92.15,10003.0,92.23,92.24,92.09,92.15,10003.0
2025-05-08 15:05:00,92.14,92.16,92.1,92.11,10711.0,92.14,92.16,92.1,92.11,10711.0
2025-05-08 15:10:00,92.11,92.15,92.08,92.13,9452.0,92.11,92.15,92.08,92.13,9452.0
2025-05-08 15:15:00,92.12,92.12,92.02,92.07,6801.0,92.12,92.12,92.02,92.07,6801.0
2025-05-08 15:20:00,92.09,92.38,92.09,92.22,29567.0,92.09,92.38,92.09,92.22,29567.0
2025-05-08 15:25:00,92.22,92.3,92.15,92.28,20718.0,92.22,92.3,92.15,92.28,20718.0
2025-05-08 15:30:00,92.3,92.44,92.28,92.41,24245.0,92.3,92.44,92.28,92.41,24245.0
2025-05-08 15:35:00,92.41,92.41,92.21,92.3,18125.0,92.41,92.41,92.21,92.3,18125.0
2025-05-08 15:40:00,92.31,92.38,92.19,92.28,19857.0,92.31,92.38,92.19,92.28,19857.0
2025-05-08 15:45:00,92.25,92.27,92.01,92.19,21412.0,92.25,92.27,92.01,92.19,21412.0
2025-05-08 15:50:00,92.22,92.24,91.92,91.92,29259.0,92.22,92.24,91.92,91.92,29259.0
2025-05-08 15:55:00,91.93,92.17,91.88,91.97,156390.0,91.93,92.17,91.88,91.97,156390.0
2025-05-09 09:30:00,91.61,91.8,91.3,91.55,47457.0,91.61,91.8,91.3,91.55,47457.0
2025-05-09 09:35:00,91.42,91.74,91.32,91.61,8250.0,91.42,91.74,91.32,91.61,8250.0
2025-05-09 09:40:00,91.69,91.69,91.26,91.45,13680.0,91.69,91.69,91.26,91.45,13680.0
2025-05-09 09:45:00,91.29,91.55,91.13,91.13,34738.0,91.29,91.55,91.13,91.13,34738.0
2025-05-09 09:50:00,91.13,91.5,91.13,91.4,24587.0,91.13,91.5,91.13,91.4,24587.0
2025-05-09 09:55:00,91.43,92.03,91.43,92.03,14452.0,91.43,92.03,91.43,92.03,14452.0
2025-05-09 10:00:00,92.03,92.15,91.95,92.0,9090.0,92.03,92.15,91.95,92.0,9090.0
2025-05-09 10:05:00,92.01,92.01,91.74,91.98,9634.0,92.01,92.01,91.74,91.98,9634.0
2025-05-09 10:10:00,92.05,92.18,91.93,92.01,8035.0,92.05,92.18,91.93,92.01,8035.0
2025-05-09 10:15:00,92.08,92.09,91.9,92.09,5403.0,92.08,92.09,91.9,92.09,5403.0
2025-05-09 10:20:00,91.96,92.18,91.93,92.11,10775.0,91.96,92.18,91.93,92.11,10775.0
2025-05-09 10:25:00,92.09,92.19,92.03,92.1,25325.0,92.09,92.19,92.03,92.1,25325.0
2025-05-09 10:30:00,92.1,92.11,91.98,92.03,9841.0,92.1,92.11,91.98,92.03,9841.0
2025-05-09 10:35:00,92.03,92.03,91.87,91.92,14177.0,92.03,92.03,91.87,91.92,14177.0
2025-05-09 10:40:00,91.98,92.0,91.9,91.98,8087.0,91.98,92.0,91.9,91.98,8087.0
2025-05-09 10:45:00,91.94,91.99,91.64,91.73,22607.0,91.94,91.99,91.64,91.73,22607.0
2025-05-09 10:50:00,91.69,91.81,91.68,91.81,6363.0,91.69,91.81,91.68,91.81,6363.0
2025-05-09 10:55:00,91.86,91.99,91.76,91.99,22289.0,91.86,91.99,91.76,91.99,22289.0
2025-05-09 11:00:00,91.94,92.1,91.94,92.04,28021.0,91.94,92.1,91.94,92.04,28021.0
2025-05-09 11:05:00,92.09,92.14,91.76,91.81,15021.0,92.09,92.14,91.76,91.81,15021.0
2025-05-09 11:10:00,91.81,91.9,91.77,91.88,2879.0,91.81,91.9,91.77,91.88,2879.0
2025-05-09 11:15:00,91.88,91.92,91.81,91.83,5415.0,91.88,91.92,91.81,91.83,5415.0
2025-05-09 11:20:00,91.84,91.91,91.79,91.86,23753.0,91.84,91.91,91.79,91.86,23753.0
2025-05-09 11:25:00,91.83,92.05,91.83,92.05,3206.0,91.83,92.05,91.83,92.05,3206.0
2025-05-09 11:30:00,92.0,92.09,91.97,92.09,4983.0,92.0,92.09,91.97,92.09,4983.0
2025-05-09 11:35:00,92.07,92.2,92.07,92.14,5356.0,92.07,92.2,92.07,92.14,5356.0
2025-05-09 11:40:00,92.15,92.17,92.06,92.07,3839.0,92.15,92.17,92.06,92.07,3839.0
2025-05-09 11:45:00,92.08,92.17,92.02,92.08,5732.0,92.08,92.17,92.02,92.08,5732.0
2025-05-09 11:50:00,92.13,92.13,92.06,92.07,3284.0,92.13,92.13,92.06,92.07,3284.0
2025-05-09 11:55:00,92.07,92.27,92.07,92.27,9508.0,92.07,92.27,92.07,92.27,9508.0
2025-05-09 12:00:00,92.28,92.28,92.1,92.11,8237.0,92.28,92.28,92.1,92.11,8237.0
2025-05-09 12:05:00,92.11,92.18,92.1,92.15,1644.0,92.11,92.18,92.1,92.15,1644.0
2025-05-09 12:10:00,92.14,92.33,92.09,92.31,7816.0,92.14,92.33,92.09,92.31,7816.0
2025-05-09 12:15:00,92.34,92.38,92.25,92.34,5689.0,92.34,92.38,92.25,92.34,5689.0
2025-05-09 12:20:00,92.33,92.33,92.22,92.23,3118.0,92.33,92.33,92.22,92.23,3118.0
2025-05-09 12:25:00,92.22,92.24,92.12,92.13,5070.0,92.22,92.24,92.12,92.13,5070.0
2025-05-09 12:30:00,92.1,92.14,92.08,92.14,4324.0,92.1,92.14,92.08,92.14,4324.0
2025-05-09 12:35:00,92.14,92.32,92.12,92.26,20686.0,92.14,92.32,92.12,92.26,20686.0
2025-05-09 12:40:00,92.24,92.28,92.13,92.15,8118.0,92.24,92.28,92.13,92.15,8118.0
2025-05-09 12:45:00,92.12,92.12,92.05,92.08,6707.0,92.12,92.12,92.05,92.08,6707.0
2025-05-09 12:50:00,92.04,92.15,92.03,92.15,8925.0,92.04,92.15,92.03,92.15,8925.0
2025-05-09 12:55:00,92.11,92.18,92.05,92.18,8112.0,92.11,92.18,92.05,92.18,8112.0
2025-05-09 13:00:00,92.18,92.2,92.12,92.18,7531.0,92.18,92.2,92.12,92.18,7531.0
2025-05-09 13:05:00,92.17,92.26,92.17,92.26,7628.0,92.17,92.26,92.17,92.26,7628.0
2025-05-09 13:10:00,92.25,92.28,92.1,92.1,26021.0,92.25,92.28,92.1,92.1,26021.0
2025-05-09 13:15:00,92.09,92.26,92.08,92.26,5816.0,92.09,92.26,92.08,92.26,5816.0
2025-05-09 13:20:00,92.3,92.3,92.13,92.24,3304.0,92.3,92.3,92.13,92.24,3304.0
2025-05-09 13:25:00,92.25,92.38,92.23,92.38,5704.0,92.25,92.38,92.23,92.38,5704.0
2025-05-09 13:30:00,92.32,92.35,92.12,92.12,6580.0,92.32,92.35,92.12,92.12,6580.0
2025-05-09 13:35:00,92.16,92.28,92.16,92.28,1758.0,92.16,92.28,92.16,92.28,1758.0
2025-05-09 13:40:00,92.24,92.42,92.24,92.33,7083.0,92.24,92.42,92.24,92.33,7083.0
2025-05-09 13:45:00,92.34,92.48,92.32,92.33,7609.0,92.34,92.48,92.32,92.33,7609.0
2025-05-09 13:50:00,92.36,92.37,92.27,92.37,16936.0,92.36,92.37,92.27,92.37,16936.0
2025-05-09 13:55:00,92.37,92.45,92.34,92.41,17730.0,92.37,92.45,92.34,92.41,17730.0
2025-05-09 14:00:00,92.44,92.45,92.35,92.41,6138.0,92.44,92.45,92.35,92.41,6138.0
2025-05-09 14:05:00,92.41,92.45,92.3,92.32,6661.0,92.41,92.45,92.3,92.32,6661.0
2025-05-09 14:10:00,92.35,92.38,92.29,92.31,9664.0,92.35,92.38,92.29,92.31,9664.0
2025-05-09 14:15:00,92.31,92.5,92.28,92.39,14540.0,92.31,92.5,92.28,92.39,14540.0
2025-05-09 14:20:00,92.39,92.42,92.36,92.41,18993.0,92.39,92.42,92.36,92.41,18993.0
2025-05-09 14:25:00,92.41,92.42,92.27,92.28,11243.0,92.41,92.42,92.27,92.28,11243.0
2025-05-09 14:30:00,92.31,92.32,92.25,92.26,10926.0,92.31,92.32,92.25,92.26,10926.0
2025-05-09 14:35:00,92.27,92.37,92.21,92.25,16256.0,92.27,92.37,92.21,92.25,16256.0
2025-05-09 14:40:00,92.3,92.38,92.23,92.38,24687.0,92.3,92.38,92.23,92.38,24687.0
2025-05-09 14:45:00,92.36,92.4,92.29,92.32,10774.0,92.36,92.4,92.29,92.32,10774.0
2025-05-09 14:50:00,92.31,92.34,92.15,92.23,15132.0,92.31,92.34,92.15,92.23,15132.0
2025-05-09 14:55:00,92.23,92.26,92.17,92.23,18515.0,92.23,92.26,92.17,92.23,18515.0
2025-05-09 15:00:00,92.23,92.41,92.22,92.38,14382.0,92.23,92.41,92.22,92.38,14382.0
2025-05-09 15:05:00,92.37,92.37,92.22,92.26,7797.0,92.37,92.37,92.22,92.26,7797.0
2025-05-09 15:10:00,92.28,92.35,92.14,92.2,9175.0,92.28,92.35,92.14,92.2,9175.0
2025-05-09 15:15:00,92.2,92.22,92.09,92.18,18441.0,92.2,92.22,92.09,92.18,18441.0
2025-05-09 15:20:00,92.18,92.23,92.01,92.02,13136.0,92.18,92.23,92.01,92.02,13136.0
2025-05-09 15:25:00,92.02,92.22,92.01,92.03,18113.0,92.02,92.22,92.01,92.03,18113.0
2025-05-09 15:30:00,92.03,92.15,92.01,92.03,16990.0,92.03,92.15,92.01,92.03,16990.0
2025-05-09 15:35:00,92.05,92.06,91.92,92.06,21562.0,92.05,92.06,91.92,92.06,21562.0
2025-05-09 15:40:00,92.07,92.07,91.84,91.86,13659.0,92.07,92.07,91.84,91.86,13659.0
2025-05-09 15:45:00,91.86,91.86,91.62,91.85,25908.0,91.86,91.86,91.62,91.85,25908.0
2025-05-09 15:50:00,91.87,91.87,91.64,91.7,36202.0,91.87,91.87,91.64,91.7,36202.0
2025-05-09 15:55:00,91.65,91.72,91.51,91.66,196766.0,91.65,91.72,91.51,91.66,196766.0
2025-05-12 09:30:00,90.5,91.39,89.53,89.87,154239.0,90.5,91.39,89.53,89.87,154239.0
2025-05-12 09:35:00,89.7,89.74,89.01,89.51,66196.0,89.7,89.74,89.01,89.51,66196.0
2025-05-12 09:40:00,89.61,90.11,89.22,89.81,26672.0,89.61,90.11,89.22,89.81,26672.0
2025-05-12 09:45:00,89.84,90.03,89.59,89.7,49026.0,89.84,90.03,89.59,89.7,49026.0
2025-05-12 09:50:00,89.81,90.0,89.43,89.43,30752.0,89.81,90.0,89.43,89.43,30752.0
2025-05-12 09:55:00,89.51,89.6,88.77,88.93,84213.0,89.51,89.6,88.77,88.93,84213.0
2025-05-12 10:00:00,88.93,89.03,88.14,88.28,60844.0,88.93,89.03,88.14,88.28,60844.0
2025-05-12 10:05:00,88.2,88.31,87.77,87.8,64972.0,88.2,88.31,87.77,87.8,64972.0
2025-05-12 10:10:00,87.85,88.05,87.76,87.89,39571.0,87.85,88.05,87.76,87.89,39571.0
2025-05-12 10:15:00,87.92,87.96,87.53,87.84,82235.0,87.92,87.96,87.53,87.84,82235.0
2025-05-12 10:20:00,87.84,87.91,87.49,87.49,45772.0,87.84,87.91,87.49,87.49,45772.0
2025-05-12 10:25:00,87.47,87.47,87.04,87.35,65759.0,87.47,87.47,87.04,87.35,65759.0
2025-05-12 10:30:00,87.35,87.81,87.31,87.7,42555.0,87.35,87.81,87.31,87.7,42555.0
2025-05-12 10:35:00,87.67,88.0,87.51,87.9,54629.0,87.67,88.0,87.51,87.9,54629.0
2025-05-12 10:40:00,87.9,88.08,87.8,88.06,64468.0,87.9,88.08,87.8,88.06,64468.0
2025-05-12 10:45:00,88.07,88.18,87.93,87.98,32331.0,88.07,88.18,87.93,87.98,32331.0
2025-05-12 10:50:00,87.95,88.13,87.83,87.95,69066.0,87.95,88.13,87.83,87.95,69066.0
2025-05-12 10:55:00,87.91,88.05,87.87,87.96,17826.0,87.91,88.05,87.87,87.96,17826.0
2025-05-12 11:00:00,87.93,88.11,87.7,87.7,24160.0,87.93,88.11,87.7,87.7,24160.0
2025-05-12 11:05:00,87.74,87.85,87.65,87.66,41514.0,87.74,87.85,87.65,87.66,41514.0
2025-05-12 11:10:00,87.69,87.81,87.6,87.76,23158.0,87.69,87.81,87.6,87.76,23158.0
2025-05-12 11:15:00,87.81,87.83,87.62,87.67,26835.0,87.81,87.83,87.62,87.67,26835.0
2025-05-12 11:20:00,87.68,87.92,87.63,87.82,59771.0,87.68,87.92,87.63,87.82,59771.0
2025-05-12 11:25:00,87.83,88.06,87.8,88.0,28078.0,87.83,88.06,87.8,88.0,28078.0
2025-05-12 11:30:00,87.94,88.04,87.67,87.72,44876.0,87.94,88.04,87.67,87.72,44876.0
2025-05-12 11:35:00,87.73,87.82,87.66,87.77,41554.0,87.73,87.82,87.66,87.77,41554.0
2025-05-12 11:40:00,87.75,87.87,87.54,87.57,39715.0,87.75,87.87,87.54,87.57,39715.0
2025-05-12 11:45:00,87.56,87.64,87.32,87.38,57130.0,87.56,87.64,87.32,87.38,57130.0
2025-05-12 11:50:00,87.39,87.42,87.12,87.28,35055.0,87.39,87.42,87.12,87.28,35055.0
2025-05-12 11:55:00,87.28,87.71,87.28,87.63,26671.0,87.28,87.71,87.28,87.63,26671.0
2025-05-12 12:00:00,87.69,87.86,87.69,87.76,15484.0,87.69,87.86,87.69,87.76,15484.0
2025-05-12 12:05:00,87.76,88.13,87.74,88.11,17652.0,87.76,88.13,87.74,88.11,17652.0
2025-05-12 12:10:00,88.08,88.24,88.01,88.16,20514.0,88.08,88.24,88.01,88.16,20514.0
2025-05-12 12:15:00,88.16,88.42,88.15,88.36,14033.0,88.16,88.42,88.15,88.36,14033.0
2025-05-12 12:20:00,88.39,88.68,88.36,88.54,31063.0,88.39,88.68,88.36,88.54,31063.0
2025-05-12 12:25:00,88.54,88.82,88.46,88.82,28647.0,88.54,88.82,88.46,88.82,28647.0
2025-05-12 12:30:00,88.83,89.01,88.75,88.94,42161.0,88.83,89.01,88.75,88.94,42161.0
2025-05-12 12:35:00,88.95,89.18,88.87,89.09,26363.0,88.95,89.18,88.87,89.09,26363.0
2025-05-12 12:40:00,89.11,89.11,88.95,89.1,29246.0,89.11,89.11,88.95,89.1,29246.0
2025-05-12 12:45:00,89.1,89.25,89.06,89.14,24794.0,89.1,89.25,89.06,89.14,24794.0
2025-05-12 12:50:00,89.14,89.26,89.1,89.25,28418.0,89.14,89.26,89.1,89.25,28418.0
2025-05-12 12:55:00,89.25,89.32,88.97,89.08,29187.0,89.25,89.32,88.97,89.08,29187.0
2025-05-12 13:00:00,89.11,89.13,89.03,89.09,10204.0,89.11,89.13,89.03,89.09,10204.0
2025-05-12 13:05:00,89.07,89.2,89.06,89.11,10610.0,89.07,89.2,89.06,89.11,10610.0
2025-05-12 13:10:00,89.09,89.09,88.75,88.78,32093.0,89.09,89.09,88.75,88.78,32093.0
2025-05-12 13:15:00,88.81,88.82,88.49,88.58,44523.0,88.81,88.82,88.49,88.58,44523.0
2025-05-12 13:20:00,88.63,88.7,88.46,88.47,68874.0,88.63,88.7,88.46,88.47,68874.0
2025-05-12 13:25:00,88.52,88.67,88.47,88.59,15857.0,88.52,88.67,88.47,88.59,15857.0
2025-05-12 13:30:00,88.62,88.69,88.49,88.53,34184.0,88.62,88.69,88.49,88.53,34184.0
2025-05-12 13:35:00,88.52,88.53,88.03,88.04,43849.0,88.52,88.53,88.03,88.04,43849.0
2025-05-12 13:40:00,88.11,88.15,88.01,88.09,20627.0,88.11,88.15,88.01,88.09,20627.0
2025-05-12 13:45:00,88.08,88.12,87.91,87.95,21609.0,88.08,88.12,87.91,87.95,21609.0
2025-05-12 13:50:00,87.94,87.99,87.81,87.81,32172.0,87.94,87.99,87.81,87.81,32172.0
2025-05-12 13:55:00,87.84,87.99,87.8,87.98,22752.0,87.84,87.99,87.8,87.98,22752.0
2025-05-12 14:00:00,87.96,88.17,87.88,88.16,43344.0,87.96,88.17,87.88,88.16,43344.0
2025-05-12 14:05:00,88.14,88.17,87.97,88.09,29526.0,88.14,88.17,87.97,88.09,29526.0
2025-05-12 14:10:00,88.06,88.24,88.04,88.2,20537.0,88.06,88.24,88.04,88.2,20537.0
2025-05-12 14:15:00,88.2,88.27,88.06,88.26,14493.0,88.2,88.27,88.06,88.26,14493.0
2025-05-12 14:20:00,88.26,88.39,88.22,88.39,19523.0,88.26,88.39,88.22,88.39,19523.0
2025-05-12 14:25:00,88.37,88.45,88.13,88.17,20071.0,88.37,88.45,88.13,88.17,20071.0
2025-05-12 14:30:00,88.19,88.35,88.13,88.31,15614.0,88.19,88.35,88.13,88.31,15614.0
2025-05-12 14:35:00,88.33,88.5,88.27,88.5,29632.0,88.33,88.5,88.27,88.5,29632.0
2025-05-12 14:40:00,88.46,88.5,88.31,88.35,22477.0,88.46,88.5,88.31,88.35,22477.0
2025-05-12 14:45:00,88.36,88.49,88.35,88.48,16855.0,88.36,88.49,88.35,88.48,16855.0
2025-05-12 14:50:00,88.48,88.55,88.34,88.52,20282.0,88.48,88.55,88.34,88.52,20282.0
2025-05-12 14:55:00,88.52,88.59,88.45,88.45,19956.0,88.52,88.59,88.45,88.45,19956.0
2025-05-12 15:00:00,88.44,88.53,88.37,88.52,25275.0,88.44,88.53,88.37,88.52,25275.0
2025-05-12 15:05:00,88.51,88.58,88.44,88.44,17478.0,88.51,88.58,88.44,88.44,17478.0
2025-05-12 15:10:00,88.45,88.58,88.41,88.53,52278.0,88.45,88.58,88.41,88.53,52278.0
2025-05-12 15:15:00,88.51,88.69,88.41,88.59,39038.0,88.51,88.69,88.41,88.59,39038.0
2025-05-12 15:20:00,88.61,88.7,88.55,88.61,26059.0,88.61,88.7,88.55,88.61,26059.0
2025-05-12 15:25:00,88.6,88.73,88.53,88.59,38858.0,88.6,88.73,88.53,88.59,38858.0
2025-05-12 15:30:00,88.61,88.78,88.57,88.76,33159.0,88.61,88.78,88.57,88.76,33159.0
2025-05-12 15:35:00,88.73,88.85,88.65,88.66,58806.0,88.73,88.85,88.65,88.66,58806.0
2025-05-12 15:40:00,88.67,88.75,88.64,88.72,46406.0,88.67,88.75,88.64,88.72,46406.0
2025-05-12 15:45:00,88.72,88.95,88.64,88.94,48259.0,88.72,88.95,88.64,88.94,48259.0
2025-05-12 15:50:00,88.92,89.19,88.78,89.15,81356.0,88.92,89.19,88.78,89.15,81356.0
2025-05-12 15:55:00,89.16,89.6,89.11,89.48,355524.0,89.16,89.6,89.11,89.48,355524.0
2025-05-13 09:30:00,89.05,89.94,88.73,88.85,54233.0,89.05,89.94,88.73,88.85,54233.0
2025-05-13 09:35:00,88.95,89.52,88.87,88.97,29094.0,88.95,89.52,88.87,88.97,29094.0
2025-05-13 09:40:00,89.08,89.15,88.68,88.79,18897.0,89.08,89.15,88.68,88.79,18897.0
2025-05-13 09:45:00,88.78,88.94,88.72,88.9,21328.0,88.78,88.94,88.72,88.9,21328.0
2025-05-13 09:50:00,88.98,88.98,88.68,88.87,58669.0,88.98,88.98,88.68,88.87,58669.0
2025-05-13 09:55:00,88.89,89.29,88.87,89.2,41449.0,88.89,89.29,88.87,89.2,41449.0
2025-05-13 10:00:00,89.2,89.54,89.15,89.5,40618.0,89.2,89.54,89.15,89.5,40618.0
2025-05-13 10:05:00,89.53,89.53,89.24,89.39,19642.0,89.53,89.53,89.24,89.39,19642.0
2025-05-13 10:10:00,89.39,89.57,89.39,89.52,23934.0,89.39,89.57,89.39,89.52,23934.0
2025-05-13 10:15:00,89.55,89.76,89.31,89.69,18533.0,89.55,89.76,89.31,89.69,18533.0
2025-05-13 10:20:00,89.68,89.84,89.63,89.63,27407.0,89.68,89.84,89.63,89.63,27407.0
2025-05-13 10:25:00,89.68,89.72,89.38,89.4,20757.0,89.68,89.72,89.38,89.4,20757.0
2025-05-13 10:30:00,89.38,89.38,89.13,89.31,23981.0,89.38,89.38,89.13,89.31,23981.0
2025-05-13 10:35:00,89.33,89.42,89.23,89.36,22687.0,89.33,89.42,89.23,89.36,22687.0
2025-05-13 10:40:00,89.38,89.48,89.12,89.32,27816.0,89.38,89.48,89.12,89.32,27816.0
2025-05-13 10:45:00,89.34,89.41,89.28,89.37,21383.0,89.34,89.41,89.28,89.37,21383.0
2025-05-13 10:50:00,89.35,89.39,88.91,88.95,26272.0,89.35,89.39,88.91,88.95,26272.0
2025-05-13 10:55:00,88.9,88.95,88.6,88.66,32684.0,88.9,88.95,88.6,88.66,32684.0
2025-05-13 11:00:00,88.6,88.6,88.21,88.29,30807.0,88.6,88.6,88.21,88.29,30807.0
2025-05-13 11:05:00,88.31,88.54,88.21,88.52,25643.0,88.31,88.54,88.21,88.52,25643.0
2025-05-13 11:10:00,88.52,88.79,88.49,88.65,14445.0,88.52,88.79,88.49,88.65,14445.0
2025-05-13 11:15:00,88.59,88.73,88.57,88.58,26409.0,88.59,88.73,88.57,88.58,26409.0
2025-05-13 11:20:00,88.64,88.79,88.58,88.59,19493.0,88.64,88.79,88.58,88.59,19493.0
2025-05-13 11:25:00,88.63,88.71,88.57,88.71,22271.0,88.63,88.71,88.57,88.71,22271.0
2025-05-13 11:30:00,88.67,88.72,88.57,88.58,9838.0,88.67,88.72,88.57,88.58,9838.0
2025-05-13 11:35:00,88.65,88.68,88.56,88.59,11811.0,88.65,88.68,88.56,88.59,11811.0
2025-05-13 11:40:00,88.59,88.63,88.33,88.33,29803.0,88.59,88.63,88.33,88.33,29803.0
2025-05-13 11:45:00,88.33,88.35,88.11,88.12,41758.0,88.33,88.35,88.11,88.12,41758.0
2025-05-13 11:50:00,88.16,88.43,88.15,88.43,11183.0,88.16,88.43,88.15,88.43,11183.0
2025-05-13 11:55:00,88.43,88.48,88.27,88.42,10882.0,88.43,88.48,88.27,88.42,10882.0
2025-05-13 12:00:00,88.45,88.58,88.41,88.57,15331.0,88.45,88.58,88.41,88.57,15331.0
2025-05-13 12:05:00,88.58,88.61,88.43,88.5,10132.0,88.58,88.61,88.43,88.5,10132.0
2025-05-13 12:10:00,88.5,88.54,88.42,88.43,14829.0,88.5,88.54,88.42,88.43,14829.0
2025-05-13 12:15:00,88.49,88.54,88.41,88.5,8667.0,88.49,88.54,88.41,88.5,8667.0
2025-05-13 12:20:00,88.52,88.63,88.5,88.61,10078.0,88.52,88.63,88.5,88.61,10078.0
2025-05-13 12:25:00,88.61,88.63,88.39,88.42,12729.0,88.61,88.63,88.39,88.42,12729.0
2025-05-13 12:30:00,88.42,88.42,88.05,88.11,21072.0,88.42,88.42,88.05,88.11,21072.0
2025-05-13 12:35:00,88.09,88.31,87.96,88.24,40861.0,88.09,88.31,87.96,88.24,40861.0
2025-05-13 12:40:00,88.23,88.3,88.06,88.28,19647.0,88.23,88.3,88.06,88.28,19647.0
2025-05-13 12:45:00,88.28,88.37,88.05,88.05,12490.0,88.28,88.37,88.05,88.05,12490.0
2025-05-13 12:50:00,88.09,88.23,87.94,88.23,18729.0,88.09,88.23,87.94,88.23,18729.0
2025-05-13 12:55:00,88.19,88.19,87.98,88.07,18767.0,88.19,88.19,87.98,88.07,18767.0
2025-05-13 13:00:00,88.07,88.13,87.79,87.81,80905.0,88.07,88.13,87.79,87.81,80905.0
2025-05-13 13:05:00,87.82,88.0,87.58,87.7,30822.0,87.82,88.0,87.58,87.7,30822.0
2025-05-13 13:10:00,87.79,87.83,87.35,87.51,39524.0,87.79,87.83,87.35,87.51,39524.0
2025-05-13 13:15:00,87.5,87.76,87.49,87.69,30238.0,87.5,87.76,87.49,87.69,30238.0
2025-05-13 13:20:00,87.76,87.81,87.71,87.79,14857.0,87.76,87.81,87.71,87.79,14857.0
2025-05-13 13:25:00,87.79,87.95,87.75,87.8,32389.0,87.79,87.95,87.75,87.8,32389.0
2025-05-13 13:30:00,87.8,87.88,87.73,87.73,37169.0,87.8,87.88,87.73,87.73,37169.0
2025-05-13 13:35:00,87.75,87.94,87.75,87.9,27296.0,87.75,87.94,87.75,87.9,27296.0
2025-05-13 13:40:00,87.92,88.01,87.83,87.93,12883.0,87.92,88.01,87.83,87.93,12883.0
2025-05-13 13:45:00,87.87,87.92,87.74,87.8,13593.0,87.87,87.92,87.74,87.8,13593.0
2025-05-13 13:50:00,87.8,87.89,87.75,87.83,35642.0,87.8,87.89,87.75,87.83,35642.0
2025-05-13 13:55:00,87.84,87.89,87.78,87.85,37205.0,87.84,87.89,87.78,87.85,37205.0
2025-05-13 14:00:00,87.84,88.03,87.83,87.96,19506.0,87.84,88.03,87.83,87.96,19506.0
2025-05-13 14:05:00,87.93,88.03,87.87,87.95,31550.0,87.93,88.03,87.87,87.95,31550.0
2025-05-13 14:10:00,87.94,88.06,87.9,87.99,60963.0,87.94,88.06,87.9,87.99,60963.0
2025-05-13 14:15:00,87.95,87.99,87.65,87.68,42631.0,87.95,87.99,87.65,87.68,42631.0
2025-05-13 14:20:00,87.68,87.73,87.54,87.54,16320.0,87.68,87.73,87.54,87.54,16320.0
2025-05-13 14:25:00,87.56,87.72,87.45,87.48,37400.0,87.56,87.72,87.45,87.48,37400.0
2025-05-13 14:30:00,87.48,87.61,87.44,87.55,20081.0,87.48,87.61,87.44,87.55,20081.0
2025-05-13 14:35:00,87.49,87.52,87.36,87.36,19940.0,87.49,87.52,87.36,87.36,19940.0
2025-05-13 14:40:00,87.41,87.45,87.18,87.18,32330.0,87.41,87.45,87.18,87.18,32330.0
2025-05-13 14:45:00,87.19,87.24,87.1,87.18,73580.0,87.19,87.24,87.1,87.18,73580.0
2025-05-13 14:50:00,87.2,87.29,87.13,87.17,33873.0,87.2,87.29,87.13,87.17,33873.0
2025-05-13 14:55:00,87.15,87.22,87.03,87.2,39829.0,87.15,87.22,87.03,87.2,39829.0
2025-05-13 15:00:00,87.18,87.3,87.08,87.08,21625.0,87.18,87.3,87.08,87.08,21625.0
2025-05-13 15:05:00,87.08,87.08,86.96,87.04,32054.0,87.08,87.08,86.96,87.04,32054.0
2025-05-13 15:10:00,87.05,87.15,87.0,87.08,28058.0,87.05,87.15,87.0,87.08,28058.0
2025-05-13 15:15:00,87.11,87.17,87.03,87.03,23109.0,87.11,87.17,87.03,87.03,23109.0
2025-05-13 15:20:00,87.05,87.17,87.03,87.09,26706.0,87.05,87.17,87.03,87.09,26706.0
2025-05-13 15:25:00,87.11,87.25,87.09,87.17,21798.0,87.11,87.25,87.09,87.17,21798.0
2025-05-13 15:30:00,87.17,87.34,87.16,87.31,21111.0,87.17,87.34,87.16,87.31,21111.0
2025-05-13 15:35:00,87.31,87.36,87.2,87.23,38563.0,87.31,87.36,87.2,87.23,38563.0
2025-05-13 15:40:00,87.23,87.26,87.09,87.2,41881.0,87.23,87.26,87.09,87.2,41881.0
2025-05-13 15:45:00,87.19,87.22,87.05,87.11,36459.0,87.19,87.22,87.05,87.11,36459.0
2025-05-13 15:50:00,87.1,87.13,86.74,86.77,69116.0,87.1,87.13,86.74,86.77,69116.0
2025-05-13 15:55:00,86.72,86.93,86.69,86.84,262981.0,86.72,86.93,86.69,86.84,262981.0
2025-05-14 09:30:00,87.42,88.0,86.25,86.85,123450.0,87.42,88.0,86.25,86.85,123450.0
2025-05-14 09:35:00,86.57,86.93,86.52,86.64,21272.0,86.57,86.93,86.52,86.64,21272.0
2025-05-14 09:40:00,86.63,86.96,86.52,86.79,79269.0,86.63,86.96,86.52,86.79,79269.0
2025-05-14 09:45:00,86.81,87.05,86.61,86.98,30951.0,86.81,87.05,86.61,86.98,30951.0
2025-05-14 09:50:00,87.05,87.31,86.96,87.26,51793.0,87.05,87.31,86.96,87.26,51793.0
2025-05-14 09:55:00,87.39,87.61,87.3,87.34,30023.0,87.39,87.61,87.3,87.34,30023.0
2025-05-14 10:00:00,87.35,87.68,87.35,87.61,16171.0,87.35,87.68,87.35,87.61,16171.0
2025-05-14 10:05:00,87.6,87.9,87.54,87.83,20217.0,87.6,87.9,87.54,87.83,20217.0
2025-05-14 10:10:00,87.83,87.96,87.55,87.62,19041.0,87.83,87.96,87.55,87.62,19041.0
2025-05-14 10:15:00,87.64,87.82,87.48,87.77,15334.0,87.64,87.82,87.48,87.77,15334.0
2025-05-14 10:20:00,87.76,88.02,87.72,87.92,15237.0,87.76,88.02,87.72,87.92,15237.0
2025-05-14 10:25:00,87.91,87.96,87.57,87.69,14074.0,87.91,87.96,87.57,87.69,14074.0
2025-05-14 10:30:00,87.65,87.88,87.64,87.71,20652.0,87.65,87.88,87.64,87.71,20652.0
2025-05-14 10:35:00,87.73,87.77,87.5,87.62,10693.0,87.73,87.77,87.5,87.62,10693.0
2025-05-14 10:40:00,87.61,87.62,87.5,87.51,13424.0,87.61,87.62,87.5,87.51,13424.0
2025-05-14 10:45:00,87.56,87.79,87.53,87.65,24512.0,87.56,87.79,87.53,87.65,24512.0
2025-05-14 10:50:00,87.73,87.79,87.54,87.56,26544.0,87.73,87.79,87.54,87.56,26544.0
2025-05-14 10:55:00,87.58,87.6,87.4,87.56,22858.0,87.58,87.6,87.4,87.56,22858.0
2025-05-14 11:00:00,87.59,87.68,87.4,87.45,18211.0,87.59,87.68,87.4,87.45,18211.0
2025-05-14 11:05:00,87.45,87.45,87.3,87.32,9088.0,87.45,87.45,87.3,87.32,9088.0
2025-05-14 11:10:00,87.31,87.55,87.27,87.43,29828.0,87.31,87.55,87.27,87.43,29828.0
2025-05-14 11:15:00,87.43,87.5,87.31,87.41,25056.0,87.43,87.5,87.31,87.41,25056.0
2025-05-14 11:20:00,87.41,87.73,87.41,87.61,34979.0,87.41,87.73,87.41,87.61,34979.0
2025-05-14 11:25:00,87.61,87.72,87.49,87.69,13132.0,87.61,87.72,87.49,87.69,13132.0
2025-05-14 11:30:00,87.67,87.91,87.66,87.76,15373.0,87.67,87.91,87.66,87.76,15373.0
2025-05-14 11:35:00,87.77,87.92,87.74,87.92,32314.0,87.77,87.92,87.74,87.92,32314.0
2025-05-14 11:40:00,87.92,88.07,87.83,88.0,23468.0,87.92,88.07,87.83,88.0,23468.0
2025-05-14 11:45:00,87.98,88.04,87.86,87.95,11954.0,87.98,88.04,87.86,87.95,11954.0
2025-05-14 11:50:00,87.96,88.03,87.87,88.0,34485.0,87.96,88.03,87.87,88.0,34485.0
2025-05-14 11:55:00,88.02,88.1,87.79,87.87,14607.0,88.02,88.1,87.79,87.87,14607.0
2025-05-14 12:00:00,87.82,87.99,87.78,87.98,8704.0,87.82,87.99,87.78,87.98,8704.0
2025-05-14 12:05:00,87.95,87.97,87.82,87.82,25002.0,87.95,87.97,87.82,87.82,25002.0
2025-05-14 12:10:00,87.84,87.92,87.77,87.77,15705.0,87.84,87.92,87.77,87.77,15705.0
2025-05-14 12:15:00,87.78,87.79,87.66,87.68,18352.0,87.78,87.79,87.66,87.68,18352.0
2025-05-14 12:20:00,87.65,87.71,87.57,87.67,34911.0,87.65,87.71,87.57,87.67,34911.0
2025-05-14 12:25:00,87.66,87.66,87.32,87.33,9251.0,87.66,87.66,87.32,87.33,9251.0
2025-05-14 12:30:00,87.31,87.36,87.27,87.31,13692.0,87.31,87.36,87.27,87.31,13692.0
2025-05-14 12:35:00,87.31,87.35,87.25,87.31,9776.0,87.31,87.35,87.25,87.31,9776.0
2025-05-14 12:40:00,87.29,87.29,87.09,87.13,16467.0,87.29,87.29,87.09,87.13,16467.0
2025-05-14 12:45:00,87.13,87.39,87.12,87.38,20050.0,87.13,87.39,87.12,87.38,20050.0
2025-05-14 12:50:00,87.38,87.47,87.34,87.38,6397.0,87.38,87.47,87.34,87.38,6397.0
2025-05-14 12:55:00,87.39,87.48,87.34,87.41,15479.0,87.39,87.48,87.34,87.41,15479.0
2025-05-14 13:00:00,87.41,87.42,87.36,87.41,7276.0,87.41,87.42,87.36,87.41,7276.0
2025-05-14 13:05:00,87.41,87.66,87.4,87.66,28922.0,87.41,87.66,87.4,87.66,28922.0
2025-05-14 13:10:00,87.66,87.67,87.5,87.57,30720.0,87.66,87.67,87.5,87.57,30720.0
2025-05-14 13:15:00,87.57,87.57,87.47,87.52,26501.0,87.57,87.57,87.47,87.52,26501.0
2025-05-14 13:20:00,87.49,87.51,87.36,87.45,20840.0,87.49,87.51,87.36,87.45,20840.0
2025-05-14 13:25:00,87.45,87.57,87.37,87.49,14277.0,87.45,87.57,87.37,87.49,14277.0
2025-05-14 13:30:00,87.48,87.6,87.43,87.59,12432.0,87.48,87.6,87.43,87.59,12432.0
2025-05-14 13:35:00,87.6,87.67,87.49,87.56,9087.0,87.6,87.67,87.49,87.56,9087.0
2025-05-14 13:40:00,87.58,87.58,87.48,87.5,8802.0,87.58,87.58,87.48,87.5,8802.0
2025-05-14 13:45:00,87.58,87.61,87.51,87.53,27024.0,87.58,87.61,87.51,87.53,27024.0
2025-05-14 13:50:00,87.52,87.7,87.48,87.53,32111.0,87.52,87.7,87.48,87.53,32111.0
2025-05-14 13:55:00,87.52,87.57,87.48,87.52,12744.0,87.52,87.57,87.48,87.52,12744.0
2025-05-14 14:00:00,87.5,87.58,87.48,87.54,11365.0,87.5,87.58,87.48,87.54,11365.0
2025-05-14 14:05:00,87.54,87.81,87.54,87.76,46274.0,87.54,87.81,87.54,87.76,46274.0
2025-05-14 14:10:00,87.76,87.78,87.57,87.61,44402.0,87.76,87.78,87.57,87.61,44402.0
2025-05-14 14:15:00,87.63,87.73,87.56,87.73,33646.0,87.63,87.73,87.56,87.73,33646.0
2025-05-14 14:20:00,87.71,87.89,87.69,87.71,18424.0,87.71,87.89,87.69,87.71,18424.0
2025-05-14 14:25:00,87.75,87.8,87.67,87.77,16343.0,87.75,87.8,87.67,87.77,16343.0
2025-05-14 14:30:00,87.78,87.82,87.72,87.79,18404.0,87.78,87.82,87.72,87.79,18404.0
2025-05-14 14:35:00,87.8,87.85,87.7,87.75,33611.0,87.8,87.85,87.7,87.75,33611.0
2025-05-14 14:40:00,87.72,87.99,87.71,87.9,41673.0,87.72,87.99,87.71,87.9,41673.0
2025-05-14 14:45:00,87.9,87.94,87.78,87.82,31275.0,87.9,87.94,87.78,87.82,31275.0
2025-05-14 14:50:00,87.8,87.83,87.75,87.79,13474.0,87.8,87.83,87.75,87.79,13474.0
2025-05-14 14:55:00,87.79,87.82,87.74,87.82,16468.0,87.79,87.82,87.74,87.82,16468.0
2025-05-14 15:00:00,87.82,88.07,87.8,88.07,14599.0,87.82,88.07,87.8,88.07,14599.0
2025-05-14 15:05:00,88.06,88.12,87.97,88.12,23970.0,88.06,88.12,87.97,88.12,23970.0
2025-05-14 15:10:00,88.12,88.18,87.96,88.02,65457.0,88.12,88.18,87.96,88.02,65457.0
2025-05-14 15:15:00,88.02,88.14,87.96,88.08,18228.0,88.02,88.14,87.96,88.08,18228.0
2025-05-14 15:20:00,88.06,88.21,88.04,88.19,20075.0,88.06,88.21,88.04,88.19,20075.0
2025-05-14 15:25:00,88.17,88.2,88.11,88.14,20860.0,88.17,88.2,88.11,88.14,20860.0
2025-05-14 15:30:00,88.12,88.25,88.12,88.24,31609.0,88.12,88.25,88.12,88.24,31609.0
2025-05-14 15:35:00,88.24,88.27,88.07,88.08,32300.0,88.24,88.27,88.07,88.08,32300.0
2025-05-14 15:40:00,88.09,88.11,88.01,88.01,32328.0,88.09,88.11,88.01,88.01,32328.0
2025-05-14 15:45:00,88.02,88.03,87.55,87.8,66766.0,88.02,88.03,87.55,87.8,66766.0
2025-05-14 15:50:00,87.83,87.93,87.75,87.78,75566.0,87.83,87.93,87.75,87.78,75566.0
2025-05-14 15:55:00,87.79,87.79,87.47,87.69,288594.0,87.79,87.79,87.47,87.69,288594.0
2025-05-15 09:30:00,87.7,88.4,87.54,88.28,73690.0,87.7,88.4,87.54,88.28,73690.0
2025-05-15 09:35:00,88.26,88.5,87.93,88.33,52271.0,88.26,88.5,87.93,88.33,52271.0
2025-05-15 09:40:00,88.3,88.74,88.23,88.5,29462.0,88.3,88.74,88.23,88.5,29462.0
2025-05-15 09:45:00,88.5,89.21,88.46,89.21,31859.0,88.5,89.21,88.46,89.21,31859.0
2025-05-15 09:50:00,89.18,89.36,88.87,89.36,34172.0,89.18,89.36,88.87,89.36,34172.0
2025-05-15 09:55:00,89.38,89.71,89.34,89.67,50022.0,89.38,89.71,89.34,89.67,50022.0
2025-05-15 10:00:00,89.67,89.97,89.63,89.8,58707.0,89.67,89.97,89.63,89.8,58707.0
2025-05-15 10:05:00,89.79,90.2,89.79,90.13,79860.0,89.79,90.2,89.79,90.13,79860.0
2025-05-15 10:10:00,90.1,90.22,90.03,90.12,39585.0,90.1,90.22,90.03,90.12,39585.0
2025-05-15 10:15:00,90.14,90.2,90.01,90.15,35214.0,90.14,90.2,90.01,90.15,35214.0
2025-05-15 10:20:00,90.14,90.39,90.07,90.3,32854.0,90.14,90.39,90.07,90.3,32854.0
2025-05-15 10:25:00,90.33,90.51,90.25,90.45,27625.0,90.33,90.51,90.25,90.45,27625.0
2025-05-15 10:30:00,90.47,90.83,90.42,90.74,29784.0,90.47,90.83,90.42,90.74,29784.0
2025-05-15 10:35:00,90.77,90.93,90.72,90.87,18024.0,90.77,90.93,90.72,90.87,18024.0
2025-05-15 10:40:00,90.86,91.0,90.69,90.95,36684.0,90.86,91.0,90.69,90.95,36684.0
2025-05-15 10:45:00,90.93,90.97,90.78,90.8,16736.0,90.93,90.97,90.78,90.8,16736.0
2025-05-15 10:50:00,90.77,90.85,90.65,90.76,22288.0,90.77,90.85,90.65,90.76,22288.0
2025-05-15 10:55:00,90.76,90.81,90.65,90.65,26262.0,90.76,90.81,90.65,90.65,26262.0
2025-05-15 11:00:00,90.67,90.82,90.59,90.75,12144.0,90.67,90.82,90.59,90.75,12144.0
2025-05-15 11:05:00,90.8,91.08,90.74,91.02,14877.0,90.8,91.08,90.74,91.02,14877.0
2025-05-15 11:10:00,91.05,91.15,90.92,90.98,24659.0,91.05,91.15,90.92,90.98,24659.0
2025-05-15 11:15:00,90.99,91.16,90.92,91.1,56491.0,90.99,91.16,90.92,91.1,56491.0
2025-05-15 11:20:00,91.1,91.52,91.07,91.52,73627.0,91.1,91.52,91.07,91.52,73627.0
2025-05-15 11:25:00,91.55,91.81,91.49,91.67,55563.0,91.55,91.81,91.49,91.67,55563.0
2025-05-15 11:30:00,91.67,91.99,91.57,91.95,29078.0,91.67,91.99,91.57,91.95,29078.0
2025-05-15 11:35:00,91.96,92.14,91.88,92.09,19449.0,91.96,92.14,91.88,92.09,19449.0
2025-05-15 11:40:00,92.03,92.03,91.78,91.97,30954.0,92.03,92.03,91.78,91.97,30954.0
2025-05-15 11:45:00,91.99,92.05,91.68,91.82,23264.0,91.99,92.05,91.68,91.82,23264.0
2025-05-15 11:50:00,91.78,91.79,91.45,91.61,36739.0,91.78,91.79,91.45,91.61,36739.0
2025-05-15 11:55:00,91.6,91.82,91.6,91.76,26940.0,91.6,91.82,91.6,91.76,26940.0
2025-05-15 12:00:00,91.73,91.96,91.73,91.85,58333.0,91.73,91.96,91.73,91.85,58333.0
2025-05-15 12:05:00,91.89,92.05,91.88,91.93,27995.0,91.89,92.05,91.88,91.93,27995.0
2025-05-15 12:10:00,91.92,92.0,91.72,91.84,47400.0,91.92,92.0,91.72,91.84,47400.0
2025-05-15 12:15:00,91.81,91.95,91.8,91.88,12204.0,91.81,91.95,91.8,91.88,12204.0
2025-05-15 12:20:00,91.9,92.05,91.87,92.05,7536.0,91.9,92.05,91.87,92.05,7536.0
2025-05-15 12:25:00,92.06,92.24,92.06,92.09,26838.0,92.06,92.24,92.06,92.09,26838.0
2025-05-15 12:30:00,92.1,92.25,92.1,92.16,12729.0,92.1,92.25,92.1,92.16,12729.0
2025-05-15 12:35:00,92.12,92.13,91.85,91.85,13121.0,92.12,92.13,91.85,91.85,13121.0
2025-05-15 12:40:00,91.9,91.95,91.78,91.95,5815.0,91.9,91.95,91.78,91.95,5815.0
2025-05-15 12:45:00,91.88,91.91,91.72,91.79,6519.0,91.88,91.91,91.72,91.79,6519.0
2025-05-15 12:50:00,91.79,91.94,91.78,91.94,4509.0,91.79,91.94,91.78,91.94,4509.0
2025-05-15 12:55:00,91.89,92.1,91.85,92.06,9528.0,91.89,92.1,91.85,92.06,9528.0
2025-05-15 13:00:00,92.03,92.22,92.01,92.18,11612.0,92.03,92.22,92.01,92.18,11612.0
2025-05-15 13:05:00,92.14,92.2,91.92,91.92,26509.0,92.14,92.2,91.92,91.92,26509.0
2025-05-15 13:10:00,91.93,91.94,91.85,91.87,8675.0,91.93,91.94,91.85,91.87,8675.0
2025-05-15 13:15:00,91.85,91.99,91.79,91.98,22200.0,91.85,91.99,91.79,91.98,22200.0
2025-05-15 13:20:00,91.97,92.0,91.78,91.84,10710.0,91.97,92.0,91.78,91.84,10710.0
2025-05-15 13:25:00,91.84,91.85,91.7,91.72,8122.0,91.84,91.85,91.7,91.72,8122.0
2025-05-15 13:30:00,91.76,91.8,91.65,91.73,28300.0,91.76,91.8,91.65,91.73,28300.0
2025-05-15 13:35:00,91.76,91.95,91.75,91.93,10601.0,91.76,91.95,91.75,91.93,10601.0
2025-05-15 13:40:00,91.9,92.09,91.84,92.09,13259.0,91.9,92.09,91.84,92.09,13259.0
2025-05-15 13:45:00,92.04,92.09,91.98,92.05,8176.0,92.04,92.09,91.98,92.05,8176.0
2025-05-15 13:50:00,92.06,92.07,91.96,91.98,11105.0,92.06,92.07,91.96,91.98,11105.0
2025-05-15 13:55:00,91.98,92.06,91.97,92.02,7391.0,91.98,92.06,91.97,92.02,7391.0
2025-05-15 14:00:00,92.01,92.04,91.93,92.01,28812.0,92.01,92.04,91.93,92.01,28812.0
2025-05-15 14:05:00,92.03,92.11,92.03,92.09,7632.0,92.03,92.11,92.03,92.09,7632.0
2025-05-15 14:10:00,92.06,92.09,91.85,91.98,49387.0,92.06,92.09,91.85,91.98,49387.0
2025-05-15 14:15:00,91.98,92.15,91.96,92.13,16814.0,91.98,92.15,91.96,92.13,16814.0
2025-05-15 14:20:00,92.13,92.21,91.92,92.01,31044.0,92.13,92.21,91.92,92.01,31044.0
2025-05-15 14:25:00,92.05,92.06,91.97,91.98,34038.0,92.05,92.06,91.97,91.98,34038.0
2025-05-15 14:30:00,92.0,92.19,91.98,92.18,15934.0,92.0,92.19,91.98,92.18,15934.0
2025-05-15 14:35:00,92.18,92.33,92.17,92.28,17225.0,92.18,92.33,92.17,92.28,17225.0
2025-05-15 14:40:00,92.28,92.4,92.26,92.37,17750.0,92.28,92.4,92.26,92.37,17750.0
2025-05-15 14:45:00,92.37,92.54,92.35,92.46,22745.0,92.37,92.54,92.35,92.46,22745.0
2025-05-15 14:50:00,92.45,92.47,92.3,92.3,15801.0,92.45,92.47,92.3,92.3,15801.0
2025-05-15 14:55:00,92.3,92.34,92.2,92.22,20117.0,92.3,92.34,92.2,92.22,20117.0
2025-05-15 15:00:00,92.2,92.35,92.2,92.35,12081.0,92.2,92.35,92.2,92.35,12081.0
2025-05-15 15:05:00,92.34,92.39,92.3,92.35,14848.0,92.34,92.39,92.3,92.35,14848.0
2025-05-15 15:10:00,92.35,92.53,92.35,92.5,13861.0,92.35,92.53,92.35,92.5,13861.0
2025-05-15 15:15:00,92.5,92.7,92.49,92.69,16441.0,92.5,92.7,92.49,92.69,16441.0
2025-05-15 15:20:00,92.64,92.71,92.59,92.6,17973.0,92.64,92.71,92.59,92.6,17973.0
2025-05-15 15:25:00,92.62,92.72,92.58,92.72,35065.0,92.62,92.72,92.58,92.72,35065.0
2025-05-15 15:30:00,92.72,92.76,92.65,92.74,19537.0,92.72,92.76,92.65,92.74,19537.0
2025-05-15 15:35:00,92.73,92.76,92.61,92.61,33662.0,92.73,92.76,92.61,92.61,33662.0
2025-05-15 15:40:00,92.6,92.82,92.6,92.7,31438.0,92.6,92.82,92.6,92.7,31438.0
2025-05-15 15:45:00,92.71,92.79,92.67,92.77,18085.0,92.71,92.79,92.67,92.77,18085.0
2025-05-15 15:50:00,92.77,92.96,92.68,92.9,60606.0,92.77,92.96,92.68,92.9,60606.0
2025-05-15 15:55:00,92.87,93.01,92.73,92.99,323214.0,92.87,93.01,92.73,92.99,323214.0
2025-05-16 09:30:00,92.57,92.9,92.11,92.48,89617.0,92.57,92.9,92.11,92.48,89617.0
2025-05-16 09:35:00,92.66,93.07,92.43,92.91,28361.0,92.66,93.07,92.43,92.91,28361.0
2025-05-16 09:40:00,92.86,93.14,92.8,92.81,12683.0,92.86,93.14,92.8,92.81,12683.0
2025-05-16 09:45:00,92.89,93.08,92.83,92.98,12814.0,92.89,93.08,92.83,92.98,12814.0
2025-05-16 09:50:00,92.91,93.22,92.8,93.15,18988.0,92.91,93.22,92.8,93.15,18988.0
2025-05-16 09:55:00,93.22,93.22,92.82,92.95,19701.0,93.22,93.22,92.82,92.95,19701.0
2025-05-16 10:00:00,92.89,93.09,92.79,92.91,18290.0,92.89,93.09,92.79,92.91,18290.0
2025-05-16 10:05:00,92.91,93.22,92.89,93.01,15138.0,92.91,93.22,92.89,93.01,15138.0
2025-05-16 10:10:00,93.05,93.08,92.83,92.95,10760.0,93.05,93.08,92.83,92.95,10760.0
2025-05-16 10:15:00,92.95,93.17,92.94,93.0,23130.0,92.95,93.17,92.94,93.0,23130.0
2025-05-16 10:20:00,93.06,93.16,92.9,92.98,13096.0,93.06,93.16,92.9,92.98,13096.0
2025-05-16 10:25:00,93.04,93.07,92.76,92.76,28424.0,93.04,93.07,92.76,92.76,28424.0
2025-05-16 10:30:00,92.81,93.09,92.77,93.01,22314.0,92.81,93.09,92.77,93.01,22314.0
2025-05-16 10:35:00,93.07,93.18,92.98,93.01,12593.0,93.07,93.18,92.98,93.01,12593.0
2025-05-16 10:40:00,93.02,93.14,92.99,93.06,11918.0,93.02,93.14,92.99,93.06,11918.0
2025-05-16 10:45:00,93.1,93.14,92.84,92.84,14144.0,93.1,93.14,92.84,92.84,14144.0
2025-05-16 10:50:00,92.92,92.92,92.72,92.81,9994.0,92.92,92.92,92.72,92.81,9994.0
2025-05-16 10:55:00,92.78,92.86,92.66,92.86,27039.0,92.78,92.86,92.66,92.86,27039.0
2025-05-16 11:00:00,92.81,92.84,92.69,92.81,7319.0,92.81,92.84,92.69,92.81,7319.0
2025-05-16 11:05:00,92.83,93.06,92.8,93.04,7615.0,92.83,93.06,92.8,93.04,7615.0
2025-05-16 11:10:00,93.06,93.3,93.06,93.27,12009.0,93.06,93.3,93.06,93.27,12009.0
2025-05-16 11:15:00,93.3,93.35,93.09,93.35,11982.0,93.3,93.35,93.09,93.35,11982.0
2025-05-16 11:20:00,93.33,93.39,93.25,93.27,8900.0,93.33,93.39,93.25,93.27,8900.0
2025-05-16 11:25:00,93.27,93.29,93.12,93.23,9773.0,93.27,93.29,93.12,93.23,9773.0
2025-05-16 11:30:00,93.16,93.2,92.95,92.98,14437.0,93.16,93.2,92.95,92.98,14437.0
2025-05-16 11:35:00,93.01,93.24,92.95,93.2,10008.0,93.01,93.24,92.95,93.2,10008.0
2025-05-16 11:40:00,93.24,93.39,93.16,93.21,16985.0,93.24,93.39,93.16,93.21,16985.0
2025-05-16 11:45:00,93.22,93.38,93.21,93.35,14922.0,93.22,93.38,93.21,93.35,14922.0
2025-05-16 11:50:00,93.32,93.32,93.16,93.25,8969.0,93.32,93.32,93.16,93.25,8969.0
2025-05-16 11:55:00,93.27,93.32,93.12,93.12,8607.0,93.27,93.32,93.12,93.12,8607.0
2025-05-16 12:00:00,93.09,93.09,92.81,92.81,8067.0,93.09,93.09,92.81,92.81,8067.0
2025-05-16 12:05:00,92.79,93.02,92.72,92.98,11657.0,92.79,93.02,92.72,92.98,11657.0
2025-05-16 12:10:00,93.02,93.02,92.89,92.95,5813.0,93.02,93.02,92.89,92.95,5813.0
2025-05-16 12:15:00,92.99,93.03,92.9,93.03,8057.0,92.99,93.03,92.9,93.03,8057.0
2025-05-16 12:20:00,93.03,93.12,92.98,93.07,7903.0,93.03,93.12,92.98,93.07,7903.0
2025-05-16 12:25:00,93.09,93.12,93.02,93.08,5973.0,93.09,93.12,93.02,93.08,5973.0
2025-05-16 12:30:00,93.12,93.23,93.06,93.23,8292.0,93.12,93.23,93.06,93.23,8292.0
2025-05-16 12:35:00,93.23,93.29,93.19,93.25,8731.0,93.23,93.29,93.19,93.25,8731.0
2025-05-16 12:40:00,93.26,93.26,93.1,93.1,7490.0,93.26,93.26,93.1,93.1,7490.0
2025-05-16 12:45:00,93.1,93.15,93.03,93.07,7127.0,93.1,93.15,93.03,93.07,7127.0
2025-05-16 12:50:00,93.07,93.08,92.96,93.06,15989.0,93.07,93.08,92.96,93.06,15989.0
2025-05-16 12:55:00,93.03,93.09,93.0,93.0,5627.0,93.03,93.09,93.0,93.0,5627.0
2025-05-16 13:00:00,92.99,93.16,92.88,93.16,17432.0,92.99,93.16,92.88,93.16,17432.0
2025-05-16 13:05:00,93.16,93.18,93.04,93.07,6909.0,93.16,93.18,93.04,93.07,6909.0
2025-05-16 13:10:00,93.06,93.25,93.01,93.2,6124.0,93.06,93.25,93.01,93.2,6124.0
2025-05-16 13:15:00,93.19,93.26,93.1,93.26,8969.0,93.19,93.26,93.1,93.26,8969.0
2025-05-16 13:20:00,93.29,93.3,93.21,93.28,5279.0,93.29,93.3,93.21,93.28,5279.0
2025-05-16 13:25:00,93.31,93.32,93.24,93.32,5681.0,93.31,93.32,93.24,93.32,5681.0
2025-05-16 13:30:00,93.33,93.51,93.32,93.44,11075.0,93.33,93.51,93.32,93.44,11075.0
2025-05-16 13:35:00,93.44,93.58,93.39,93.55,9921.0,93.44,93.58,93.39,93.55,9921.0
2025-05-16 13:40:00,93.52,93.63,93.52,93.63,5715.0,93.52,93.63,93.52,93.63,5715.0
2025-05-16 13:45:00,93.63,93.63,93.52,93.55,8028.0,93.63,93.63,93.52,93.55,8028.0
2025-05-16 13:50:00,93.54,93.6,93.5,93.5,6669.0,93.54,93.6,93.5,93.5,6669.0
2025-05-16 13:55:00,93.5,93.57,93.47,93.54,5947.0,93.5,93.57,93.47,93.54,5947.0
2025-05-16 14:00:00,93.51,93.57,93.51,93.54,7635.0,93.51,93.57,93.51,93.54,7635.0
2025-05-16 14:05:00,93.52,93.57,93.46,93.57,6723.0,93.52,93.57,93.46,93.57,6723.0
2025-05-16 14:10:00,93.55,93.58,93.49,93.55,5014.0,93.55,93.58,93.49,93.55,5014.0
2025-05-16 14:15:00,93.53,93.66,93.51,93.65,31320.0,93.53,93.66,93.51,93.65,31320.0
2025-05-16 14:20:00,93.68,93.7,93.56,93.59,8551.0,93.68,93.7,93.56,93.59,8551.0
2025-05-16 14:25:00,93.58,93.6,93.47,93.58,6524.0,93.58,93.6,93.47,93.58,6524.0
2025-05-16 14:30:00,93.57,93.64,93.51,93.64,3188.0,93.57,93.64,93.51,93.64,3188.0
2025-05-16 14:35:00,93.61,93.76,93.57,93.72,24774.0,93.61,93.76,93.57,93.72,24774.0
2025-05-16 14:40:00,93.68,93.7,93.5,93.55,6398.0,93.68,93.7,93.5,93.55,6398.0
2025-05-16 14:45:00,93.55,93.61,93.5,93.57,12751.0,93.55,93.61,93.5,93.57,12751.0
2025-05-16 14:50:00,93.6,93.69,93.6,93.66,5015.0,93.6,93.69,93.6,93.66,5015.0
2025-05-16 14:55:00,93.63,93.69,93.6,93.63,16584.0,93.63,93.69,93.6,93.63,16584.0
2025-05-16 15:00:00,93.63,93.63,93.43,93.53,16303.0,93.63,93.63,93.43,93.53,16303.0
2025-05-16 15:05:00,93.53,93.54,93.48,93.5,7866.0,93.53,93.54,93.48,93.5,7866.0
2025-05-16 15:10:00,93.49,93.57,93.49,93.51,9737.0,93.49,93.57,93.49,93.51,9737.0
2025-05-16 15:15:00,93.53,93.55,93.49,93.5,10627.0,93.53,93.55,93.49,93.5,10627.0
2025-05-16 15:20:00,93.48,93.56,93.45,93.51,16858.0,93.48,93.56,93.45,93.51,16858.0
2025-05-16 15:25:00,93.51,93.56,93.47,93.54,14323.0,93.51,93.56,93.47,93.54,14323.0
2025-05-16 15:30:00,93.52,93.57,93.45,93.54,14378.0,93.52,93.57,93.45,93.54,14378.0
2025-05-16 15:35:00,93.56,93.57,93.48,93.52,17000.0,93.56,93.57,93.48,93.52,17000.0
2025-05-16 15:40:00,93.52,93.62,93.5,93.62,17811.0,93.52,93.62,93.5,93.62,17811.0
2025-05-16 15:45:00,93.63,93.68,93.52,93.55,38780.0,93.63,93.68,93.52,93.55,38780.0
2025-05-16 15:50:00,93.56,93.68,93.52,93.58,41240.0,93.56,93.68,93.52,93.58,41240.0
2025-05-16 15:55:00,93.57,93.66,93.47,93.51,244695.0,93.57,93.66,93.47,93.51,244695.0
2025-05-19 09:30:00,93.64,94.78,93.56,94.61,77688.0,93.64,94.78,93.56,94.61,77688.0
2025-05-19 09:35:00,94.54,95.08,94.4,95.03,59378.0,94.54,95.08,94.4,95.03,59378.0
2025-05-19 09:40:00,95.09,95.28,94.94,95.28,42522.0,95.09,95.28,94.94,95.28,42522.0
2025-05-19 09:45:00,95.28,95.74,95.16,95.64,57502.0,95.28,95.74,95.16,95.64,57502.0
2025-05-19 09:50:00,95.64,95.9,95.32,95.88,44141.0,95.64,95.9,95.32,95.88,44141.0
2025-05-19 09:55:00,95.86,95.91,95.66,95.77,44867.0,95.86,95.91,95.66,95.77,44867.0
2025-05-19 10:00:00,95.77,96.3,95.65,96.19,39494.0,95.77,96.3,95.65,96.19,39494.0
2025-05-19 10:05:00,96.3,96.3,95.99,96.27,28935.0,96.3,96.3,95.99,96.27,28935.0
2025-05-19 10:10:00,96.26,96.56,96.23,96.47,43776.0,96.26,96.56,96.23,96.47,43776.0
2025-05-19 10:15:00,96.45,96.79,96.41,96.64,58694.0,96.45,96.79,96.41,96.64,58694.0
2025-05-19 10:20:00,96.64,97.07,96.64,97.05,54401.0,96.64,97.07,96.64,97.05,54401.0
2025-05-19 10:25:00,97.05,97.36,97.05,97.15,68018.0,97.05,97.36,97.05,97.15,68018.0
2025-05-19 10:30:00,97.12,97.32,97.05,97.23,56154.0,97.12,97.32,97.05,97.23,56154.0
2025-05-19 10:35:00,97.21,97.39,97.05,97.21,33870.0,97.21,97.39,97.05,97.21,33870.0
2025-05-19 10:40:00,97.21,97.31,97.03,97.2,35464.0,97.21,97.31,97.03,97.2,35464.0
2025-05-19 10:45:00,97.15,97.35,96.93,96.95,38797.0,97.15,97.35,96.93,96.95,38797.0
2025-05-19 10:50:00,96.91,97.07,96.85,96.88,113301.0,96.91,97.07,96.85,96.88,113301.0
2025-05-19 10:55:00,96.88,97.0,96.84,96.92,23783.0,96.88,97.0,96.84,96.92,23783.0
2025-05-19 11:00:00,96.94,97.36,96.92,97.31,34559.0,96.94,97.36,96.92,97.31,34559.0
2025-05-19 11:05:00,97.31,97.73,97.28,97.57,58634.0,97.31,97.73,97.28,97.57,58634.0
2025-05-19 11:10:00,97.57,97.88,97.4,97.88,27576.0,97.57,97.88,97.4,97.88,27576.0
2025-05-19 11:15:00,97.88,97.94,97.66,97.81,38981.0,97.88,97.94,97.66,97.81,38981.0
2025-05-19 11:20:00,97.86,98.06,97.8,97.99,42758.0,97.86,98.06,97.8,97.99,42758.0
2025-05-19 11:25:00,97.95,98.02,97.81,97.84,23177.0,97.95,98.02,97.81,97.84,23177.0
2025-05-19 11:30:00,97.81,97.97,97.75,97.85,26692.0,97.81,97.97,97.75,97.85,26692.0
2025-05-19 11:35:00,97.82,97.83,97.62,97.67,20875.0,97.82,97.83,97.62,97.67,20875.0
2025-05-19 11:40:00,97.69,97.98,97.66,97.95,27356.0,97.69,97.98,97.66,97.95,27356.0
2025-05-19 11:45:00,97.97,98.07,97.89,97.93,24068.0,97.97,98.07,97.89,97.93,24068.0
2025-05-19 11:50:00,97.91,98.12,97.9,98.12,25607.0,97.91,98.12,97.9,98.12,25607.0
2025-05-19 11:55:00,98.07,98.18,98.0,98.08,29098.0,98.07,98.18,98.0,98.08,29098.0
2025-05-19 12:00:00,98.09,98.25,98.0,98.0,15674.0,98.09,98.25,98.0,98.0,15674.0
2025-05-19 12:05:00,97.98,98.1,97.96,98.06,25294.0,97.98,98.1,97.96,98.06,25294.0
2025-05-19 12:10:00,98.1,98.12,97.93,97.98,17616.0,98.1,98.12,97.93,97.98,17616.0
2025-05-19 12:15:00,98.0,98.12,97.78,97.81,18596.0,98.0,98.12,97.78,97.81,18596.0
2025-05-19 12:20:00,97.84,98.09,97.77,98.09,18442.0,97.84,98.09,97.77,98.09,18442.0
2025-05-19 12:25:00,98.05,98.17,98.0,98.02,22075.0,98.05,98.17,98.0,98.02,22075.0
2025-05-19 12:30:00,98.05,98.2,98.02,98.19,22969.0,98.05,98.2,98.02,98.19,22969.0
2025-05-19 12:35:00,98.18,98.37,98.17,98.29,22833.0,98.18,98.37,98.17,98.29,22833.0
2025-05-19 12:40:00,98.29,98.36,98.18,98.3,39440.0,98.29,98.36,98.18,98.3,39440.0
2025-05-19 12:45:00,98.32,98.43,98.22,98.37,32655.0,98.32,98.43,98.22,98.37,32655.0
2025-05-19 12:50:00,98.37,98.53,98.31,98.43,18770.0,98.37,98.53,98.31,98.43,18770.0
2025-05-19 12:55:00,98.44,98.52,98.3,98.35,21231.0,98.44,98.52,98.3,98.35,21231.0
2025-05-19 13:00:00,98.36,98.43,98.3,98.37,8818.0,98.36,98.43,98.3,98.37,8818.0
2025-05-19 13:05:00,98.37,98.38,98.1,98.1,18644.0,98.37,98.38,98.1,98.1,18644.0
2025-05-19 13:10:00,98.12,98.27,98.04,98.05,27122.0,98.12,98.27,98.04,98.05,27122.0
2025-05-19 13:15:00,98.03,98.17,98.01,98.04,33531.0,98.03,98.17,98.01,98.04,33531.0
2025-05-19 13:20:00,98.03,98.22,97.98,98.14,35135.0,98.03,98.22,97.98,98.14,35135.0
2025-05-19 13:25:00,98.16,98.16,98.0,98.0,21066.0,98.16,98.16,98.0,98.0,21066.0
2025-05-19 13:30:00,98.01,98.05,97.82,97.82,22722.0,98.01,98.05,97.82,97.82,22722.0
2025-05-19 13:35:00,97.8,97.96,97.8,97.83,17389.0,97.8,97.96,97.8,97.83,17389.0
2025-05-19 13:40:00,97.85,97.97,97.83,97.85,26433.0,97.85,97.97,97.83,97.85,26433.0
2025-05-19 13:45:00,97.91,97.96,97.85,97.95,12145.0,97.91,97.96,97.85,97.95,12145.0
2025-05-19 13:50:00,97.91,98.19,97.91,97.99,49636.0,97.91,98.19,97.91,97.99,49636.0
2025-05-19 13:55:00,97.97,98.0,97.86,97.95,23112.0,97.97,98.0,97.86,97.95,23112.0
2025-05-19 14:00:00,97.96,97.99,97.83,97.89,21486.0,97.96,97.99,97.83,97.89,21486.0
2025-05-19 14:05:00,97.91,97.96,97.76,97.95,18803.0,97.91,97.96,97.76,97.95,18803.0
2025-05-19 14:10:00,97.93,98.03,97.9,97.99,28829.0,97.93,98.03,97.9,97.99,28829.0
2025-05-19 14:15:00,98.03,98.05,97.86,97.9,25307.0,98.03,98.05,97.86,97.9,25307.0
2025-05-19 14:20:00,97.9,97.9,97.72,97.76,15597.0,97.9,97.9,97.72,97.76,15597.0
2025-05-19 14:25:00,97.74,98.04,97.74,97.93,26435.0,97.74,98.04,97.74,97.93,26435.0
2025-05-19 14:30:00,97.94,97.97,97.88,97.88,24853.0,97.94,97.97,97.88,97.88,24853.0
2025-05-19 14:35:00,97.89,97.97,97.75,97.91,23530.0,97.89,97.97,97.75,97.91,23530.0
2025-05-19 14:40:00,97.88,97.92,97.79,97.91,15495.0,97.88,97.92,97.79,97.91,15495.0
2025-05-19 14:45:00,97.87,97.9,97.81,97.81,10544.0,97.87,97.9,97.81,97.81,10544.0
2025-05-19 14:50:00,97.78,97.81,97.67,97.77,11573.0,97.78,97.81,97.67,97.77,11573.0
2025-05-19 14:55:00,97.77,97.88,97.76,97.83,9191.0,97.77,97.88,97.76,97.83,9191.0
2025-05-19 15:00:00,97.84,97.94,97.84,97.88,23887.0,97.84,97.94,97.84,97.88,23887.0
2025-05-19 15:05:00,97.85,97.99,97.8,97.96,28712.0,97.85,97.99,97.8,97.96,28712.0
2025-05-19 15:10:00,97.92,97.98,97.9,97.95,17052.0,97.92,97.98,97.9,97.95,17052.0
2025-05-19 15:15:00,97.95,98.06,97.91,98.04,33936.0,97.95,98.06,97.91,98.04,33936.0
2025-05-19 15:20:00,98.02,98.17,97.97,98.04,43254.0,98.02,98.17,97.97,98.04,43254.0
2025-05-19 15:25:00,98.04,98.05,97.95,98.01,48563.0,98.04,98.05,97.95,98.01,48563.0
2025-05-19 15:30:00,98.02,98.11,97.93,98.02,40207.0,98.02,98.11,97.93,98.02,40207.0
2025-05-19 15:35:00,97.99,98.23,97.96,98.14,45397.0,97.99,98.23,97.96,98.14,45397.0
2025-05-19 15:40:00,98.15,98.33,98.08,98.1,81732.0,98.15,98.33,98.08,98.1,81732.0
2025-05-19 15:45:00,98.11,98.16,97.98,98.01,52855.0,98.11,98.16,97.98,98.01,52855.0
2025-05-19 15:50:00,98.05,98.17,97.97,98.08,107961.0,98.05,98.17,97.97,98.08,107961.0
2025-05-19 15:55:00,98.08,98.25,98.01,98.18,291057.0,98.08,98.25,98.01,98.18,291057.0
2025-05-20 09:30:00,99.71,100.18,98.75,98.91,280262.0,99.71,100.18,98.75,98.91,280262.0
2025-05-20 09:35:00,98.91,99.58,98.91,99.41,72538.0,98.91,99.58,98.91,99.41,72538.0
2025-05-20 09:40:00,99.42,99.76,99.35,99.6,46520.0,99.42,99.76,99.35,99.6,46520.0
2025-05-20 09:45:00,99.64,99.81,99.48,99.69,46721.0,99.64,99.81,99.48,99.69,46721.0
2025-05-20 09:50:00,99.66,100.31,99.62,100.22,46051.0,99.66,100.31,99.62,100.22,46051.0
2025-05-20 09:55:00,100.22,100.78,100.2,100.73,174535.0,100.22,100.78,100.2,100.73,174535.0
2025-05-20 10:00:00,100.7,101.16,100.62,101.15,140369.0,100.7,101.16,100.62,101.15,140369.0
2025-05-20 10:05:00,101.09,101.19,100.8,100.87,167351.0,101.09,101.19,100.8,100.87,167351.0
2025-05-20 10:10:00,100.83,101.27,100.6,101.27,53301.0,100.83,101.27,100.6,101.27,53301.0
2025-05-20 10:15:00,101.27,101.51,101.16,101.19,124263.0,101.27,101.51,101.16,101.19,124263.0
2025-05-20 10:20:00,101.19,101.47,101.13,101.47,78852.0,101.19,101.47,101.13,101.47,78852.0
2025-05-20 10:25:00,101.45,101.75,101.34,101.42,141863.0,101.45,101.75,101.34,101.42,141863.0
2025-05-20 10:30:00,101.42,101.92,101.39,101.9,96167.0,101.42,101.92,101.39,101.9,96167.0
2025-05-20 10:35:00,101.92,102.15,101.87,102.08,64302.0,101.92,102.15,101.87,102.08,64302.0
2025-05-20 10:40:00,102.1,102.36,101.99,102.19,61582.0,102.1,102.36,101.99,102.19,61582.0
2025-05-20 10:45:00,102.14,102.14,101.81,101.81,78180.0,102.14,102.14,101.81,101.81,78180.0
2025-05-20 10:50:00,101.85,101.87,101.61,101.69,239007.0,101.85,101.87,101.61,101.69,239007.0
2025-05-20 10:55:00,101.65,101.99,101.65,101.98,53357.0,101.65,101.99,101.65,101.98,53357.0
2025-05-20 11:00:00,101.97,102.14,101.76,101.92,48919.0,101.97,102.14,101.76,101.92,48919.0
2025-05-20 11:05:00,101.95,102.24,101.91,102.11,41437.0,101.95,102.24,101.91,102.11,41437.0
2025-05-20 11:10:00,102.11,102.36,102.07,102.33,69915.0,102.11,102.36,102.07,102.33,69915.0
2025-05-20 11:15:00,102.35,102.59,102.33,102.48,62706.0,102.35,102.59,102.33,102.48,62706.0
2025-05-20 11:20:00,102.5,102.66,102.35,102.36,61761.0,102.5,102.66,102.35,102.36,61761.0
2025-05-20 11:25:00,102.36,102.46,102.12,102.14,61676.0,102.36,102.46,102.12,102.14,61676.0
2025-05-20 11:30:00,102.14,102.37,102.08,102.35,30694.0,102.14,102.37,102.08,102.35,30694.0
2025-05-20 11:35:00,102.36,102.58,102.32,102.56,40671.0,102.36,102.58,102.32,102.56,40671.0
2025-05-20 11:40:00,102.54,102.68,102.44,102.55,45947.0,102.54,102.68,102.44,102.55,45947.0
2025-05-20 11:45:00,102.54,102.69,102.2,102.22,72409.0,102.54,102.69,102.2,102.22,72409.0
2025-05-20 11:50:00,102.18,102.22,101.76,101.81,50600.0,102.18,102.22,101.76,101.81,50600.0
2025-05-20 11:55:00,101.84,101.93,101.57,101.61,42539.0,101.84,101.93,101.57,101.61,42539.0
2025-05-20 12:00:00,101.63,101.8,101.41,101.45,27829.0,101.63,101.8,101.41,101.45,27829.0
2025-05-20 12:05:00,101.45,101.65,101.26,101.6,56501.0,101.45,101.65,101.26,101.6,56501.0
2025-05-20 12:10:00,101.6,101.75,101.51,101.61,32832.0,101.6,101.75,101.51,101.61,32832.0
2025-05-20 12:15:00,101.61,101.61,101.21,101.28,29887.0,101.61,101.61,101.21,101.28,29887.0
2025-05-20 12:20:00,101.26,101.4,101.16,101.25,30006.0,101.26,101.4,101.16,101.25,30006.0
2025-05-20 12:25:00,101.2,101.4,101.14,101.29,72558.0,101.2,101.4,101.14,101.29,72558.0
2025-05-20 12:30:00,101.26,101.46,101.19,101.33,48389.0,101.26,101.46,101.19,101.33,48389.0
2025-05-20 12:35:00,101.29,101.58,101.27,101.55,65625.0,101.29,101.58,101.27,101.55,65625.0
2025-05-20 12:40:00,101.62,101.8,101.6,101.62,18207.0,101.62,101.8,101.6,101.62,18207.0
2025-05-20 12:45:00,101.67,101.68,101.51,101.59,15640.0,101.67,101.68,101.51,101.59,15640.0
2025-05-20 12:50:00,101.59,101.81,101.47,101.8,21014.0,101.59,101.81,101.47,101.8,21014.0
2025-05-20 12:55:00,101.79,101.79,101.64,101.78,18339.0,101.79,101.79,101.64,101.78,18339.0
2025-05-20 13:00:00,101.76,101.98,101.75,101.88,35697.0,101.76,101.98,101.75,101.88,35697.0
2025-05-20 13:05:00,101.9,102.01,101.81,101.91,25154.0,101.9,102.01,101.81,101.91,25154.0
2025-05-20 13:10:00,101.91,102.08,101.87,102.08,21821.0,101.91,102.08,101.87,102.08,21821.0
2025-05-20 13:15:00,102.08,102.25,102.05,102.17,22911.0,102.08,102.25,102.05,102.17,22911.0
2025-05-20 13:20:00,102.18,102.2,102.05,102.07,25234.0,102.18,102.2,102.05,102.07,25234.0
2025-05-20 13:25:00,102.05,102.17,102.04,102.16,11542.0,102.05,102.17,102.04,102.16,11542.0
2025-05-20 13:30:00,102.16,102.23,102.04,102.07,25469.0,102.16,102.23,102.04,102.07,25469.0
2025-05-20 13:35:00,102.07,102.1,101.87,102.1,35977.0,102.07,102.1,101.87,102.1,35977.0
2025-05-20 13:40:00,102.08,102.12,101.91,101.94,13328.0,102.08,102.12,101.91,101.94,13328.0
2025-05-20 13:45:00,101.93,102.17,101.92,102.13,15139.0,101.93,102.17,101.92,102.13,15139.0
2025-05-20 13:50:00,102.08,102.42,102.08,102.3,65297.0,102.08,102.42,102.08,102.3,65297.0
2025-05-20 13:55:00,102.35,102.42,102.07,102.07,33010.0,102.35,102.42,102.07,102.07,33010.0
2025-05-20 14:00:00,102.07,102.08,101.76,101.94,16319.0,102.07,102.08,101.76,101.94,16319.0
2025-05-20 14:05:00,101.91,102.0,101.73,101.98,13132.0,101.91,102.0,101.73,101.98,13132.0
2025-05-20 14:10:00,101.98,102.25,101.92,102.12,22976.0,101.98,102.25,101.92,102.12,22976.0
2025-05-20 14:15:00,102.08,102.13,101.9,101.94,49016.0,102.08,102.13,101.9,101.94,49016.0
2025-05-20 14:20:00,101.94,102.0,101.75,101.85,14139.0,101.94,102.0,101.75,101.85,14139.0
2025-05-20 14:25:00,101.86,101.91,101.78,101.78,14142.0,101.86,101.91,101.78,101.78,14142.0
2025-05-20 14:30:00,101.8,101.84,101.72,101.78,25429.0,101.8,101.84,101.72,101.78,25429.0
2025-05-20 14:35:00,101.81,101.85,101.67,101.83,28729.0,101.81,101.85,101.67,101.83,28729.0
2025-05-20 14:40:00,101.83,101.84,101.62,101.76,23297.0,101.83,101.84,101.62,101.76,23297.0
2025-05-20 14:45:00,101.73,101.81,101.59,101.59,59983.0,101.73,101.81,101.59,101.59,59983.0
2025-05-20 14:50:00,101.62,101.69,101.54,101.57,24829.0,101.62,101.69,101.54,101.57,24829.0
2025-05-20 14:55:00,101.58,101.76,101.57,101.72,21319.0,101.58,101.76,101.57,101.72,21319.0
2025-05-20 15:00:00,101.73,101.76,101.45,101.45,27808.0,101.73,101.76,101.45,101.45,27808.0
2025-05-20 15:05:00,101.41,101.59,101.32,101.58,34764.0,101.41,101.59,101.32,101.58,34764.0
2025-05-20 15:10:00,101.58,101.67,101.56,101.63,24951.0,101.58,101.67,101.56,101.63,24951.0
2025-05-20 15:15:00,101.63,101.78,101.59,101.76,18851.0,101.63,101.78,101.59,101.76,18851.0
2025-05-20 15:20:00,101.76,101.78,101.62,101.64,18331.0,101.76,101.78,101.62,101.64,18331.0
2025-05-20 15:25:00,101.64,101.79,101.57,101.74,27321.0,101.64,101.79,101.57,101.74,27321.0
2025-05-20 15:30:00,101.72,101.85,101.7,101.78,31237.0,101.72,101.85,101.7,101.78,31237.0
2025-05-20 15:35:00,101.76,102.03,101.69,102.02,37984.0,101.76,102.03,101.69,102.02,37984.0
2025-05-20 15:40:00,102.01,102.12,101.92,101.94,49308.0,102.01,102.12,101.92,101.94,49308.0
2025-05-20 15:45:00,101.94,102.12,101.82,101.83,38600.0,101.94,102.12,101.82,101.83,38600.0
2025-05-20 15:50:00,101.83,102.14,101.78,102.04,106394.0,101.83,102.14,101.78,102.04,106394.0
2025-05-20 15:55:00,102.05,102.32,102.02,102.2,286194.0,102.05,102.32,102.02,102.2,286194.0
2025-05-21 09:30:00,101.26,101.86,100.5,101.77,107219.0,101.26,101.86,100.5,101.77,107219.0
2025-05-21 09:35:00,101.81,102.2,101.55,101.79,25952.0,101.81,102.2,101.55,101.79,25952.0
2025-05-21 09:40:00,101.79,101.81,101.08,101.22,41059.0,101.79,101.81,101.08,101.22,41059.0
2025-05-21 09:45:00,101.22,101.81,101.21,101.73,35037.0,101.22,101.81,101.21,101.73,35037.0
2025-05-21 09:50:00,101.73,101.94,101.62,101.82,28743.0,101.73,101.94,101.62,101.82,28743.0
2025-05-21 09:55:00,101.8,101.88,101.23,101.43,46213.0,101.8,101.88,101.23,101.43,46213.0
2025-05-21 10:00:00,101.43,101.68,101.35,101.39,50462.0,101.43,101.68,101.35,101.39,50462.0
2025-05-21 10:05:00,101.39,101.47,101.32,101.45,39238.0,101.39,101.47,101.32,101.45,39238.0
2025-05-21 10:10:00,101.4,101.51,101.24,101.29,39577.0,101.4,101.51,101.24,101.29,39577.0
2025-05-21 10:15:00,101.3,101.35,101.13,101.17,28771.0,101.3,101.35,101.13,101.17,28771.0
2025-05-21 10:20:00,101.21,101.47,101.16,101.3,20718.0,101.21,101.47,101.16,101.3,20718.0
2025-05-21 10:25:00,101.3,101.39,101.21,101.3,9369.0,101.3,101.39,101.21,101.3,9369.0
2025-05-21 10:30:00,101.23,101.44,101.2,101.28,13277.0,101.23,101.44,101.2,101.28,13277.0
2025-05-21 10:35:00,101.3,101.63,101.3,101.57,14018.0,101.3,101.63,101.3,101.57,14018.0
2025-05-21 10:40:00,101.57,101.92,101.55,101.85,34151.0,101.57,101.92,101.55,101.85,34151.0
2025-05-21 10:45:00,101.85,101.91,101.71,101.71,28201.0,101.85,101.91,101.71,101.71,28201.0
2025-05-21 10:50:00,101.72,101.84,101.68,101.83,14964.0,101.72,101.84,101.68,101.83,14964.0
2025-05-21 10:55:00,101.83,101.83,101.6,101.66,36100.0,101.83,101.83,101.6,101.66,36100.0
2025-05-21 11:00:00,101.65,101.68,101.45,101.51,10510.0,101.65,101.68,101.45,101.51,10510.0
2025-05-21 11:05:00,101.48,101.55,101.27,101.29,13387.0,101.48,101.55,101.27,101.29,13387.0
2025-05-21 11:10:00,101.27,101.39,101.2,101.34,7206.0,101.27,101.39,101.2,101.34,7206.0
2025-05-21 11:15:00,101.34,101.38,101.17,101.22,9486.0,101.34,101.38,101.17,101.22,9486.0
2025-05-21 11:20:00,101.16,101.48,101.15,101.44,14162.0,101.16,101.48,101.15,101.44,14162.0
2025-05-21 11:25:00,101.39,101.57,101.39,101.53,8869.0,101.39,101.57,101.39,101.53,8869.0
2025-05-21 11:30:00,101.53,101.65,101.52,101.55,9099.0,101.53,101.65,101.52,101.55,9099.0
2025-05-21 11:35:00,101.55,101.58,101.5,101.54,7382.0,101.55,101.58,101.5,101.54,7382.0
2025-05-21 11:40:00,101.54,101.66,101.48,101.6,8139.0,101.54,101.66,101.48,101.6,8139.0
2025-05-21 11:45:00,101.63,101.63,101.51,101.53,10836.0,101.63,101.63,101.51,101.53,10836.0
2025-05-21 11:50:00,101.55,101.55,101.33,101.4,8548.0,101.55,101.55,101.33,101.4,8548.0
2025-05-21 11:55:00,101.39,101.42,101.31,101.32,9244.0,101.39,101.42,101.31,101.32,9244.0
2025-05-21 12:00:00,101.35,101.35,101.15,101.15,3349.0,101.35,101.35,101.15,101.15,3349.0
2025-05-21 12:05:00,101.16,101.37,101.16,101.33,5121.0,101.16,101.37,101.16,101.33,5121.0
2025-05-21 12:10:00,101.33,101.5,101.33,101.5,3164.0,101.33,101.5,101.33,101.5,3164.0
2025-05-21 12:15:00,101.5,101.59,101.46,101.51,7006.0,101.5,101.59,101.46,101.51,7006.0
2025-05-21 12:20:00,101.5,101.55,101.43,101.52,24371.0,101.5,101.55,101.43,101.52,24371.0
2025-05-21 12:25:00,101.51,101.56,101.44,101.48,7741.0,101.51,101.56,101.44,101.48,7741.0
2025-05-21 12:30:00,101.48,101.65,101.46,101.61,7474.0,101.48,101.65,101.46,101.61,7474.0
2025-05-21 12:35:00,101.58,101.67,101.57,101.64,7757.0,101.58,101.67,101.57,101.64,7757.0
2025-05-21 12:40:00,101.64,101.65,101.6,101.63,5773.0,101.64,101.65,101.6,101.63,5773.0
2025-05-21 12:45:00,101.68,101.71,101.59,101.59,8601.0,101.68,101.71,101.59,101.59,8601.0
2025-05-21 12:50:00,101.62,101.64,101.57,101.57,5048.0,101.62,101.64,101.57,101.57,5048.0
2025-05-21 12:55:00,101.56,101.66,101.56,101.64,3738.0,101.56,101.66,101.56,101.64,3738.0
2025-05-21 13:00:00,101.61,101.69,101.6,101.67,9454.0,101.61,101.69,101.6,101.67,9454.0
2025-05-21 13:05:00,101.67,101.71,101.6,101.6,6458.0,101.67,101.71,101.6,101.6,6458.0
2025-05-21 13:10:00,101.64,101.68,101.58,101.63,7826.0,101.64,101.68,101.58,101.63,7826.0
2025-05-21 13:15:00,101.61,101.63,101.45,101.55,8313.0,101.61,101.63,101.45,101.55,8313.0
2025-05-21 13:20:00,101.57,101.61,101.31,101.33,12766.0,101.57,101.61,101.31,101.33,12766.0
2025-05-21 13:25:00,101.3,101.44,101.28,101.36,17666.0,101.3,101.44,101.28,101.36,17666.0
2025-05-21 13:30:00,101.36,101.44,101.26,101.43,14320.0,101.36,101.44,101.26,101.43,14320.0
2025-05-21 13:35:00,101.4,101.55,101.36,101.53,30872.0,101.4,101.55,101.36,101.53,30872.0
2025-05-21 13:40:00,101.56,101.62,101.29,101.32,29550.0,101.56,101.62,101.29,101.32,29550.0
2025-05-21 13:45:00,101.32,101.36,101.24,101.3,22557.0,101.32,101.36,101.24,101.3,22557.0
2025-05-21 13:50:00,101.3,101.3,101.1,101.1,30983.0,101.3,101.3,101.1,101.1,30983.0
2025-05-21 13:55:00,101.1,101.13,100.81,100.86,28028.0,101.1,101.13,100.81,100.86,28028.0
2025-05-21 14:00:00,100.79,100.79,100.28,100.32,26685.0,100.79,100.79,100.28,100.32,26685.0
2025-05-21 14:05:00,100.35,100.61,100.31,100.61,21654.0,100.35,100.61,100.31,100.61,21654.0
2025-05-21 14:10:00,100.66,100.66,100.44,100.48,9187.0,100.66,100.66,100.44,100.48,9187.0
2025-05-21 14:15:00,100.49,100.57,100.43,100.53,11517.0,100.49,100.57,100.43,100.53,11517.0
2025-05-21 14:20:00,100.54,100.55,100.38,100.54,14562.0,100.54,100.55,100.38,100.54,14562.0
2025-05-21 14:25:00,100.52,100.63,100.52,100.59,9919.0,100.52,100.63,100.52,100.59,9919.0
2025-05-21 14:30:00,100.62,100.84,100.58,100.84,11402.0,100.62,100.84,100.58,100.84,11402.0
2025-05-21 14:35:00,100.86,100.97,100.85,100.93,15537.0,100.86,100.97,100.85,100.93,15537.0
2025-05-21 14:40:00,100.91,101.0,100.86,100.93,17094.0,100.91,101.0,100.86,100.93,17094.0
2025-05-21 14:45:00,100.96,101.05,100.9,100.93,9502.0,100.96,101.05,100.9,100.93,9502.0
2025-05-21 14:50:00,100.94,100.98,100.77,100.95,15064.0,100.94,100.98,100.77,100.95,15064.0
2025-05-21 14:55:00,100.92,101.0,100.89,101.0,10127.0,100.92,101.0,100.89,101.0,10127.0
2025-05-21 15:00:00,100.98,101.21,100.95,101.11,12885.0,100.98,101.21,100.95,101.11,12885.0
2025-05-21 15:05:00,101.13,101.23,101.06,101.23,16764.0,101.13,101.23,101.06,101.23,16764.0
2025-05-21 15:10:00,101.17,101.26,101.07,101.22,13706.0,101.17,101.26,101.07,101.22,13706.0
2025-05-21 15:15:00,101.25,101.27,101.19,101.26,13848.0,101.25,101.27,101.19,101.26,13848.0
2025-05-21 15:20:00,101.25,101.26,101.11,101.14,20773.0,101.25,101.26,101.11,101.14,20773.0
2025-05-21 15:25:00,101.16,101.2,101.03,101.09,21816.0,101.16,101.2,101.03,101.09,21816.0
2025-05-21 15:30:00,101.09,101.24,101.09,101.19,20999.0,101.09,101.24,101.09,101.19,20999.0
2025-05-21 15:35:00,101.21,101.24,101.11,101.24,21309.0,101.21,101.24,101.11,101.24,21309.0
2025-05-21 15:40:00,101.23,101.29,101.02,101.12,27367.0,101.23,101.29,101.02,101.12,27367.0
2025-05-21 15:45:00,101.14,101.24,100.96,100.99,35983.0,101.14,101.24,100.96,100.99,35983.0
2025-05-21 15:50:00,100.99,101.08,100.94,100.96,64465.0,100.99,101.08,100.94,100.96,64465.0
2025-05-21 15:55:00,100.98,100.99,100.73,100.8,178019.0,100.98,100.99,100.73,100.8,178019.0
2025-05-22 09:30:00,101.02,101.28,100.25,101.06,56223.0,101.02,101.28,100.25,101.06,56223.0
2025-05-22 09:35:00,100.99,101.48,100.7,101.16,20654.0,100.99,101.48,100.7,101.16,20654.0
2025-05-22 09:40:00,101.26,101.37,100.95,100.95,17196.0,101.26,101.37,100.95,100.95,17196.0
2025-05-22 09:45:00,100.92,100.94,100.22,100.27,50776.0,100.92,100.94,100.22,100.27,50776.0
2025-05-22 09:50:00,100.27,100.43,100.16,100.4,16709.0,100.27,100.43,100.16,100.4,16709.0
2025-05-22 09:55:00,100.38,100.48,100.02,100.26,17093.0,100.38,100.48,100.02,100.26,17093.0
2025-05-22 10:00:00,100.23,100.37,100.12,100.12,20051.0,100.23,100.37,100.12,100.12,20051.0
2025-05-22 10:05:00,100.16,100.24,100.12,100.2,16679.0,100.16,100.24,100.12,100.2,16679.0
2025-05-22 10:10:00,100.16,100.26,100.05,100.11,19521.0,100.16,100.26,100.05,100.11,19521.0
2025-05-22 10:15:00,100.12,100.16,99.83,100.16,25301.0,100.12,100.16,99.83,100.16,25301.0
2025-05-22 10:20:00,100.13,100.3,100.07,100.25,22623.0,100.13,100.3,100.07,100.25,22623.0
2025-05-22 10:25:00,100.25,100.51,100.24,100.33,34224.0,100.25,100.51,100.24,100.33,34224.0
2025-05-22 10:30:00,100.36,100.5,100.28,100.3,23854.0,100.36,100.5,100.28,100.3,23854.0
2025-05-22 10:35:00,100.28,100.41,100.16,100.23,27179.0,100.28,100.41,100.16,100.23,27179.0
2025-05-22 10:40:00,100.18,100.26,100.13,100.16,11713.0,100.18,100.26,100.13,100.16,11713.0
2025-05-22 10:45:00,100.17,100.35,100.08,100.23,27075.0,100.17,100.35,100.08,100.23,27075.0
2025-05-22 10:50:00,100.24,100.37,100.02,100.18,28250.0,100.24,100.37,100.02,100.18,28250.0
2025-05-22 10:55:00,100.19,100.3,99.96,100.14,16234.0,100.19,100.3,99.96,100.14,16234.0
2025-05-22 11:00:00,100.1,100.48,100.09,100.26,11784.0,100.1,100.48,100.09,100.26,11784.0
2025-05-22 11:05:00,100.24,100.31,100.15,100.24,6525.0,100.24,100.31,100.15,100.24,6525.0
2025-05-22 11:10:00,100.21,100.35,100.11,100.16,6976.0,100.21,100.35,100.11,100.16,6976.0
2025-05-22 11:15:00,100.1,100.14,99.9,99.91,12131.0,100.1,100.14,99.9,99.91,12131.0
2025-05-22 11:20:00,99.9,99.93,99.76,99.83,8411.0,99.9,99.93,99.76,99.83,8411.0
2025-05-22 11:25:00,99.85,100.15,99.8,100.08,20934.0,99.85,100.15,99.8,100.08,20934.0
2025-05-22 11:30:00,100.1,100.35,100.08,100.25,13267.0,100.1,100.35,100.08,100.25,13267.0
2025-05-22 11:35:00,100.3,100.53,100.25,100.51,9373.0,100.3,100.53,100.25,100.51,9373.0
2025-05-22 11:40:00,100.46,100.5,100.36,100.44,7508.0,100.46,100.5,100.36,100.44,7508.0
2025-05-22 11:45:00,100.43,100.5,100.38,100.39,6165.0,100.43,100.5,100.38,100.39,6165.0
2025-05-22 11:50:00,100.42,100.56,100.39,100.53,8787.0,100.42,100.56,100.39,100.53,8787.0
2025-05-22 11:55:00,100.55,100.56,100.38,100.47,21328.0,100.55,100.56,100.38,100.47,21328.0
2025-05-22 12:00:00,100.5,100.56,100.32,100.46,12234.0,100.5,100.56,100.32,100.46,12234.0
2025-05-22 12:05:00,100.5,100.53,100.37,100.41,4881.0,100.5,100.53,100.37,100.41,4881.0
2025-05-22 12:10:00,100.36,100.38,100.26,100.32,5041.0,100.36,100.38,100.26,100.32,5041.0
2025-05-22 12:15:00,100.31,100.42,100.31,100.35,15626.0,100.31,100.42,100.31,100.35,15626.0
2025-05-22 12:20:00,100.33,100.47,100.29,100.39,6678.0,100.33,100.47,100.29,100.39,6678.0
2025-05-22 12:25:00,100.35,100.45,100.24,100.24,24599.0,100.35,100.45,100.24,100.24,24599.0
2025-05-22 12:30:00,100.29,100.36,100.23,100.36,10360.0,100.29,100.36,100.23,100.36,10360.0
2025-05-22 12:35:00,100.42,100.53,100.41,100.44,15735.0,100.42,100.53,100.41,100.44,15735.0
2025-05-22 12:40:00,100.41,100.57,100.41,100.53,9534.0,100.41,100.57,100.41,100.53,9534.0
2025-05-22 12:45:00,100.55,100.68,100.51,100.59,7938.0,100.55,100.68,100.51,100.59,7938.0
2025-05-22 12:50:00,100.61,100.67,100.56,100.64,8697.0,100.61,100.67,100.56,100.64,8697.0
2025-05-22 12:55:00,100.64,100.66,100.47,100.47,17768.0,100.64,100.66,100.47,100.47,17768.0
2025-05-22 13:00:00,100.46,100.51,100.22,100.26,24455.0,100.46,100.51,100.22,100.26,24455.0
2025-05-22 13:05:00,100.26,100.31,100.23,100.23,1425.0,100.26,100.31,100.23,100.23,1425.0
2025-05-22 13:10:00,100.23,100.31,100.16,100.24,8242.0,100.23,100.31,100.16,100.24,8242.0
2025-05-22 13:15:00,100.2,100.27,100.15,100.27,8021.0,100.2,100.27,100.15,100.27,8021.0
2025-05-22 13:20:00,100.25,100.51,100.24,100.38,11533.0,100.25,100.51,100.24,100.38,11533.0
2025-05-22 13:25:00,100.37,100.4,100.27,100.34,6618.0,100.37,100.4,100.27,100.34,6618.0
2025-05-22 13:30:00,100.4,100.56,100.38,100.54,11276.0,100.4,100.56,100.38,100.54,11276.0
2025-05-22 13:35:00,100.55,100.75,100.52,100.69,14583.0,100.55,100.75,100.52,100.69,14583.0
2025-05-22 13:40:00,100.72,100.78,100.64,100.73,24868.0,100.72,100.78,100.64,100.73,24868.0
2025-05-22 13:45:00,100.77,100.89,100.77,100.77,32973.0,100.77,100.89,100.77,100.77,32973.0
2025-05-22 13:50:00,100.8,100.84,100.6,100.75,25579.0,100.8,100.84,100.6,100.75,25579.0
2025-05-22 13:55:00,100.75,100.84,100.7,100.77,13666.0,100.75,100.84,100.7,100.77,13666.0
2025-05-22 14:00:00,100.76,100.86,100.72,100.86,11053.0,100.76,100.86,100.72,100.86,11053.0
2025-05-22 14:05:00,100.88,100.9,100.82,100.87,6634.0,100.88,100.9,100.82,100.87,6634.0
2025-05-22 14:10:00,100.9,100.9,100.73,100.73,9933.0,100.9,100.9,100.73,100.73,9933.0
2025-05-22 14:15:00,100.76,100.84,100.74,100.74,7789.0,100.76,100.84,100.74,100.74,7789.0
2025-05-22 14:20:00,100.73,100.79,100.62,100.77,11913.0,100.73,100.79,100.62,100.77,11913.0
2025-05-22 14:25:00,100.73,100.77,100.7,100.72,10949.0,100.73,100.77,100.7,100.72,10949.0
2025-05-22 14:30:00,100.73,100.73,100.66,100.7,7589.0,100.73,100.73,100.66,100.7,7589.0
2025-05-22 14:35:00,100.7,100.72,100.63,100.67,6250.0,100.7,100.72,100.63,100.67,6250.0
2025-05-22 14:40:00,100.68,100.74,100.6,100.73,7783.0,100.68,100.74,100.6,100.73,7783.0
2025-05-22 14:45:00,100.73,100.8,100.62,100.62,6989.0,100.73,100.8,100.62,100.62,6989.0
2025-05-22 14:50:00,100.65,100.67,100.61,100.64,5995.0,100.65,100.67,100.61,100.64,5995.0
2025-05-22 14:55:00,100.66,100.71,100.61,100.65,5705.0,100.66,100.71,100.61,100.65,5705.0
2025-05-22 15:00:00,100.66,100.66,100.57,100.64,10147.0,100.66,100.66,100.57,100.64,10147.0
2025-05-22 15:05:00,100.66,100.74,100.62,100.64,8438.0,100.66,100.74,100.62,100.64,8438.0
2025-05-22 15:10:00,100.64,100.77,100.63,100.68,14517.0,100.64,100.77,100.63,100.68,14517.0
2025-05-22 15:15:00,100.65,100.7,100.6,100.66,11773.0,100.65,100.7,100.6,100.66,11773.0
2025-05-22 15:20:00,100.66,100.8,100.6,100.8,10497.0,100.66,100.8,100.6,100.8,10497.0
2025-05-22 15:25:00,100.81,100.88,100.74,100.78,16438.0,100.81,100.88,100.74,100.78,16438.0
2025-05-22 15:30:00,100.82,100.83,100.54,100.54,16987.0,100.82,100.83,100.54,100.54,16987.0
2025-05-22 15:35:00,100.54,100.58,100.43,100.48,16181.0,100.54,100.58,100.43,100.48,16181.0
2025-05-22 15:40:00,100.48,100.59,100.43,100.54,18494.0,100.48,100.59,100.43,100.54,18494.0
2025-05-22 15:45:00,100.53,100.62,100.45,100.56,20866.0,100.53,100.62,100.45,100.56,20866.0
2025-05-22 15:50:00,100.53,100.64,100.35,100.35,39231.0,100.53,100.64,100.35,100.35,39231.0
2025-05-22 15:55:00,100.38,100.69,100.3,100.62,272179.0,100.38,100.69,100.3,100.62,272179.0
2025-05-23 09:30:00,100.88,101.47,100.59,100.97,61936.0,100.88,101.47,100.59,100.97,61936.0
2025-05-23 09:35:00,101.09,101.17,100.46,100.62,14204.0,101.09,101.17,100.46,100.62,14204.0
2025-05-23 09:40:00,100.73,101.18,100.54,101.05,49037.0,100.73,101.18,100.54,101.05,49037.0
2025-05-23 09:45:00,101.04,101.48,101.01,101.36,42811.0,101.04,101.48,101.01,101.36,42811.0
2025-05-23 09:50:00,101.36,101.36,100.77,100.92,24637.0,101.36,101.36,100.77,100.92,24637.0
2025-05-23 09:55:00,100.81,100.96,100.61,100.85,17957.0,100.81,100.96,100.61,100.85,17957.0
2025-05-23 10:00:00,100.84,101.31,100.83,101.24,20016.0,100.84,101.31,100.83,101.24,20016.0
2025-05-23 10:05:00,101.24,101.45,101.24,101.3,23630.0,101.24,101.45,101.24,101.3,23630.0
2025-05-23 10:10:00,101.3,101.4,101.02,101.07,20536.0,101.3,101.4,101.02,101.07,20536.0
2025-05-23 10:15:00,101.07,101.08,100.85,100.88,9446.0,101.07,101.08,100.85,100.88,9446.0
2025-05-23 10:20:00,100.93,100.97,100.67,100.81,11364.0,100.93,100.97,100.67,100.81,11364.0
2025-05-23 10:25:00,100.87,101.0,100.71,101.0,10696.0,100.87,101.0,100.71,101.0,10696.0
2025-05-23 10:30:00,101.0,101.21,100.9,101.14,6982.0,101.0,101.21,100.9,101.14,6982.0
2025-05-23 10:35:00,101.2,101.35,101.1,101.22,8373.0,101.2,101.35,101.1,101.22,8373.0
2025-05-23 10:40:00,101.25,101.26,101.17,101.22,6801.0,101.25,101.26,101.17,101.22,6801.0
2025-05-23 10:45:00,101.24,101.26,101.15,101.18,4876.0,101.24,101.26,101.15,101.18,4876.0
2025-05-23 10:50:00,101.12,101.14,100.84,100.88,5354.0,101.12,101.14,100.84,100.88,5354.0
2025-05-23 10:55:00,100.92,101.12,100.89,101.05,6932.0,100.92,101.12,100.89,101.05,6932.0
2025-05-23 11:00:00,101.13,101.36,101.0,101.36,8203.0,101.13,101.36,101.0,101.36,8203.0
2025-05-23 11:05:00,101.33,101.39,101.24,101.33,7594.0,101.33,101.39,101.24,101.33,7594.0
2025-05-23 11:10:00,101.31,101.39,101.11,101.14,7816.0,101.31,101.39,101.11,101.14,7816.0
2025-05-23 11:15:00,101.14,101.2,101.06,101.08,23864.0,101.14,101.2,101.06,101.08,23864.0
2025-05-23 11:20:00,101.13,101.23,101.09,101.23,9577.0,101.13,101.23,101.09,101.23,9577.0
2025-05-23 11:25:00,101.23,101.23,101.05,101.13,10017.0,101.23,101.23,101.05,101.13,10017.0
2025-05-23 11:30:00,101.16,101.25,101.1,101.25,4764.0,101.16,101.25,101.1,101.25,4764.0
2025-05-23 11:35:00,101.21,101.38,101.21,101.27,7201.0,101.21,101.38,101.21,101.27,7201.0
2025-05-23 11:40:00,101.32,101.43,101.29,101.29,6801.0,101.32,101.43,101.29,101.29,6801.0
2025-05-23 11:45:00,101.3,101.33,101.18,101.19,4776.0,101.3,101.33,101.18,101.19,4776.0
2025-05-23 11:50:00,101.22,101.3,101.16,101.28,4955.0,101.22,101.3,101.16,101.28,4955.0
2025-05-23 11:55:00,101.25,101.3,101.15,101.15,5987.0,101.25,101.3,101.15,101.15,5987.0
2025-05-23 12:00:00,101.16,101.34,101.12,101.32,12835.0,101.16,101.34,101.12,101.32,12835.0
2025-05-23 12:05:00,101.32,101.46,101.28,101.4,8279.0,101.32,101.46,101.28,101.4,8279.0
2025-05-23 12:10:00,101.33,101.47,101.33,101.47,2933.0,101.33,101.47,101.33,101.47,2933.0
2025-05-23 12:15:00,101.4,101.46,101.36,101.41,6718.0,101.4,101.46,101.36,101.41,6718.0
2025-05-23 12:20:00,101.41,101.45,101.37,101.38,5482.0,101.41,101.45,101.37,101.38,5482.0
2025-05-23 12:25:00,101.41,101.45,101.33,101.36,6984.0,101.41,101.45,101.33,101.36,6984.0
2025-05-23 12:30:00,101.33,101.43,101.3,101.42,7462.0,101.33,101.43,101.3,101.42,7462.0
2025-05-23 12:35:00,101.43,101.53,101.43,101.5,6228.0,101.43,101.53,101.43,101.5,6228.0
2025-05-23 12:40:00,101.54,101.66,101.54,101.55,4046.0,101.54,101.66,101.54,101.55,4046.0
2025-05-23 12:45:00,101.52,101.6,101.46,101.5,6841.0,101.52,101.6,101.46,101.5,6841.0
2025-05-23 12:50:00,101.54,101.66,101.5,101.66,13478.0,101.54,101.66,101.5,101.66,13478.0
2025-05-23 12:55:00,101.64,101.64,101.5,101.59,5713.0,101.64,101.64,101.5,101.59,5713.0
2025-05-23 13:00:00,101.62,101.82,101.62,101.81,5487.0,101.62,101.82,101.62,101.81,5487.0
2025-05-23 13:05:00,101.77,101.81,101.75,101.78,4996.0,101.77,101.81,101.75,101.78,4996.0
2025-05-23 13:10:00,101.74,101.81,101.73,101.81,4624.0,101.74,101.81,101.73,101.81,4624.0
2025-05-23 13:15:00,101.79,101.95,101.77,101.95,5627.0,101.79,101.95,101.77,101.95,5627.0
2025-05-23 13:20:00,101.93,101.98,101.83,101.83,5855.0,101.93,101.98,101.83,101.83,5855.0
2025-05-23 13:25:00,101.86,101.89,101.78,101.82,5928.0,101.86,101.89,101.78,101.82,5928.0
2025-05-23 13:30:00,101.82,101.82,101.53,101.57,8024.0,101.82,101.82,101.53,101.57,8024.0
2025-05-23 13:35:00,101.64,101.74,101.56,101.66,11430.0,101.64,101.74,101.56,101.66,11430.0
2025-05-23 13:40:00,101.71,101.82,101.64,101.65,6206.0,101.71,101.82,101.64,101.65,6206.0
2025-05-23 13:45:00,101.61,101.68,101.55,101.59,7814.0,101.61,101.68,101.55,101.59,7814.0
2025-05-23 13:50:00,101.67,101.68,101.52,101.52,10053.0,101.67,101.68,101.52,101.52,10053.0
2025-05-23 13:55:00,101.52,101.57,101.41,101.47,4723.0,101.52,101.57,101.41,101.47,4723.0
2025-05-23 14:00:00,101.47,101.55,101.42,101.54,4578.0,101.47,101.55,101.42,101.54,4578.0
2025-05-23 14:05:00,101.54,101.66,101.48,101.66,6556.0,101.54,101.66,101.48,101.66,6556.0
2025-05-23 14:10:00,101.61,101.65,101.56,101.61,7317.0,101.61,101.65,101.56,101.61,7317.0
2025-05-23 14:15:00,101.61,101.63,101.49,101.52,8827.0,101.61,101.63,101.49,101.52,8827.0
2025-05-23 14:20:00,101.51,101.58,101.46,101.58,7047.0,101.51,101.58,101.46,101.58,7047.0
2025-05-23 14:25:00,101.55,101.66,101.53,101.6,8453.0,101.55,101.66,101.53,101.6,8453.0
2025-05-23 14:30:00,101.56,101.64,101.56,101.58,13972.0,101.56,101.64,101.56,101.58,13972.0
2025-05-23 14:35:00,101.6,101.63,101.5,101.51,11098.0,101.6,101.63,101.5,101.51,11098.0
2025-05-23 14:40:00,101.52,101.57,101.48,101.55,8256.0,101.52,101.57,101.48,101.55,8256.0
2025-05-23 14:45:00,101.52,101.62,101.51,101.58,9165.0,101.52,101.62,101.51,101.58,9165.0
2025-05-23 14:50:00,101.59,101.61,101.53,101.55,6842.0,101.59,101.61,101.53,101.55,6842.0
2025-05-23 14:55:00,101.55,101.55,101.4,101.51,8453.0,101.55,101.55,101.4,101.51,8453.0
2025-05-23 15:00:00,101.53,101.53,101.31,101.32,11677.0,101.53,101.53,101.31,101.32,11677.0
2025-05-23 15:05:00,101.33,101.37,101.31,101.31,5620.0,101.33,101.37,101.31,101.31,5620.0
2025-05-23 15:10:00,101.33,101.41,101.32,101.39,9808.0,101.33,101.41,101.32,101.39,9808.0
2025-05-23 15:15:00,101.38,101.41,101.34,101.41,7409.0,101.38,101.41,101.34,101.41,7409.0
2025-05-23 15:20:00,101.38,101.54,101.37,101.53,20184.0,101.38,101.54,101.37,101.53,20184.0
2025-05-23 15:25:00,101.53,101.61,101.48,101.54,15748.0,101.53,101.61,101.48,101.54,15748.0
2025-05-23 15:30:00,101.56,101.68,101.54,101.65,20926.0,101.56,101.68,101.54,101.65,20926.0
2025-05-23 15:35:00,101.68,101.78,101.63,101.75,10618.0,101.68,101.78,101.63,101.75,10618.0
2025-05-23 15:40:00,101.74,101.89,101.74,101.85,12654.0,101.74,101.89,101.74,101.85,12654.0
2025-05-23 15:45:00,101.85,101.91,101.67,101.7,56895.0,101.85,101.91,101.67,101.7,56895.0
2025-05-23 15:50:00,101.76,101.87,101.4,101.5,54595.0,101.76,101.87,101.4,101.5,54595.0
2025-05-23 15:55:00,101.46,101.62,101.34,101.39,189044.0,101.46,101.62,101.34,101.39,189044.0
2025-05-27 09:30:00,101.39,101.5,100.56,100.7,62450.0,101.39,101.5,100.56,100.7,62450.0
2025-05-27 09:35:00,100.7,100.75,100.19,100.52,20713.0,100.7,100.75,100.19,100.52,20713.0
2025-05-27 09:40:00,100.53,100.6,100.23,100.38,18065.0,100.53,100.6,100.23,100.38,18065.0
2025-05-27 09:45:00,100.42,100.5,99.68,99.93,30072.0,100.42,100.5,99.68,99.93,30072.0
2025-05-27 09:50:00,100.03,100.73,100.03,100.54,31686.0,100.03,100.73,100.03,100.54,31686.0
2025-05-27 09:55:00,100.56,100.85,100.38,100.58,12094.0,100.56,100.85,100.38,100.58,12094.0
2025-05-27 10:00:00,100.5,100.61,100.41,100.48,24542.0,100.5,100.61,100.41,100.48,24542.0
2025-05-27 10:05:00,100.48,100.63,100.22,100.59,18429.0,100.48,100.63,100.22,100.59,18429.0
2025-05-27 10:10:00,100.56,100.59,100.22,100.36,25018.0,100.56,100.59,100.22,100.36,25018.0
2025-05-27 10:15:00,100.13,100.3,100.07,100.26,14176.0,100.13,100.3,100.07,100.26,14176.0
2025-05-27 10:20:00,100.22,100.71,100.22,100.53,19487.0,100.22,100.71,100.22,100.53,19487.0
2025-05-27 10:25:00,100.5,100.69,100.48,100.61,15657.0,100.5,100.69,100.48,100.61,15657.0
2025-05-27 10:30:00,100.54,100.89,100.46,100.75,23383.0,100.54,100.89,100.46,100.75,23383.0
2025-05-27 10:35:00,100.84,100.99,100.76,100.9,19171.0,100.84,100.99,100.76,100.9,19171.0
2025-05-27 10:40:00,100.93,101.07,100.87,100.98,23145.0,100.93,101.07,100.87,100.98,23145.0
2025-05-27 10:45:00,100.92,101.27,100.92,101.27,38374.0,100.92,101.27,100.92,101.27,38374.0
2025-05-27 10:50:00,101.23,101.29,101.15,101.23,11521.0,101.23,101.29,101.15,101.23,11521.0
2025-05-27 10:55:00,101.22,101.5,101.19,101.4,28720.0,101.22,101.5,101.19,101.4,28720.0
2025-05-27 11:00:00,101.43,101.43,100.8,100.81,34150.0,101.43,101.43,100.8,100.81,34150.0
2025-05-27 11:05:00,100.75,100.91,100.72,100.73,18376.0,100.75,100.91,100.72,100.73,18376.0
2025-05-27 11:10:00,100.73,101.02,100.72,100.97,19103.0,100.73,101.02,100.72,100.97,19103.0
2025-05-27 11:15:00,100.93,101.0,100.83,100.85,4895.0,100.93,101.0,100.83,100.85,4895.0
2025-05-27 11:20:00,100.91,100.99,100.83,100.89,7413.0,100.91,100.99,100.83,100.89,7413.0
2025-05-27 11:25:00,100.89,100.98,100.83,100.93,9683.0,100.89,100.98,100.83,100.93,9683.0
2025-05-27 11:30:00,100.94,101.09,100.91,101.0,12106.0,100.94,101.09,100.91,101.0,12106.0
2025-05-27 11:35:00,100.97,101.04,100.9,100.99,7078.0,100.97,101.04,100.9,100.99,7078.0
2025-05-27 11:40:00,100.99,101.06,100.95,101.01,5993.0,100.99,101.06,100.95,101.01,5993.0
2025-05-27 11:45:00,100.93,101.04,100.91,101.0,9193.0,100.93,101.04,100.91,101.0,9193.0
2025-05-27 11:50:00,101.01,101.09,101.01,101.08,7451.0,101.01,101.09,101.01,101.08,7451.0
2025-05-27 11:55:00,101.08,101.2,100.99,100.99,9977.0,101.08,101.2,100.99,100.99,9977.0
2025-05-27 12:00:00,100.92,101.15,100.92,101.14,8165.0,100.92,101.15,100.92,101.14,8165.0
2025-05-27 12:05:00,101.17,101.28,100.97,101.04,8285.0,101.17,101.28,100.97,101.04,8285.0
2025-05-27 12:10:00,101.05,101.23,100.99,101.2,15148.0,101.05,101.23,100.99,101.2,15148.0
2025-05-27 12:15:00,101.15,101.18,101.06,101.13,9466.0,101.15,101.18,101.06,101.13,9466.0
2025-05-27 12:20:00,101.13,101.15,100.92,101.0,10621.0,101.13,101.15,100.92,101.0,10621.0
2025-05-27 12:25:00,100.99,101.04,100.9,100.9,8866.0,100.99,101.04,100.9,100.9,8866.0
2025-05-27 12:30:00,100.88,101.0,100.86,100.92,13599.0,100.88,101.0,100.86,100.92,13599.0
2025-05-27 12:35:00,100.94,100.94,100.8,100.89,5695.0,100.94,100.94,100.8,100.89,5695.0
2025-05-27 12:40:00,100.88,100.89,100.62,100.66,10782.0,100.88,100.89,100.62,100.66,10782.0
2025-05-27 12:45:00,100.65,100.76,100.64,100.66,10568.0,100.65,100.76,100.64,100.66,10568.0
2025-05-27 12:50:00,100.69,100.81,100.69,100.7,9188.0,100.69,100.81,100.69,100.7,9188.0
2025-05-27 12:55:00,100.72,100.83,100.7,100.74,7867.0,100.72,100.83,100.7,100.74,7867.0
2025-05-27 13:00:00,100.7,100.82,100.65,100.75,7072.0,100.7,100.82,100.65,100.75,7072.0
2025-05-27 13:05:00,100.71,100.83,100.58,100.59,8554.0,100.71,100.83,100.58,100.59,8554.0
2025-05-27 13:10:00,100.63,100.65,100.54,100.54,9739.0,100.63,100.65,100.54,100.54,9739.0
2025-05-27 13:15:00,100.54,100.6,100.42,100.6,9531.0,100.54,100.6,100.42,100.6,9531.0
2025-05-27 13:20:00,100.57,100.69,100.56,100.63,8605.0,100.57,100.69,100.56,100.63,8605.0
2025-05-27 13:25:00,100.64,100.71,100.53,100.57,12289.0,100.64,100.71,100.53,100.57,12289.0
2025-05-27 13:30:00,100.63,100.66,100.55,100.59,4817.0,100.63,100.66,100.55,100.59,4817.0
2025-05-27 13:35:00,100.55,100.58,100.51,100.52,3049.0,100.55,100.58,100.51,100.52,3049.0
2025-05-27 13:40:00,100.54,100.55,100.43,100.48,4461.0,100.54,100.55,100.43,100.48,4461.0
2025-05-27 13:45:00,100.51,100.61,100.48,100.61,4826.0,100.51,100.61,100.48,100.61,4826.0
2025-05-27 13:50:00,100.62,100.67,100.6,100.64,5076.0,100.62,100.67,100.6,100.64,5076.0
2025-05-27 13:55:00,100.6,100.68,100.59,100.64,2405.0,100.6,100.68,100.59,100.64,2405.0
2025-05-27 14:00:00,100.64,100.67,100.57,100.59,7419.0,100.64,100.67,100.57,100.59,7419.0
2025-05-27 14:05:00,100.66,100.67,100.55,100.55,12854.0,100.66,100.67,100.55,100.55,12854.0
2025-05-27 14:10:00,100.57,100.7,100.51,100.69,13014.0,100.57,100.7,100.51,100.69,13014.0
2025-05-27 14:15:00,100.68,100.78,100.66,100.78,9203.0,100.68,100.78,100.66,100.78,9203.0
2025-05-27 14:20:00,100.79,100.81,100.68,100.69,12224.0,100.79,100.81,100.68,100.69,12224.0
2025-05-27 14:25:00,100.7,100.72,100.61,100.67,24866.0,100.7,100.72,100.61,100.67,24866.0
2025-05-27 14:30:00,100.68,100.81,100.66,100.8,15459.0,100.68,100.81,100.66,100.8,15459.0
2025-05-27 14:35:00,100.81,100.86,100.77,100.77,10640.0,100.81,100.86,100.77,100.77,10640.0
2025-05-27 14:40:00,100.79,100.82,100.74,100.78,14601.0,100.79,100.82,100.74,100.78,14601.0
2025-05-27 14:45:00,100.78,100.88,100.75,100.77,41388.0,100.78,100.88,100.75,100.77,41388.0
2025-05-27 14:50:00,100.81,100.87,100.75,100.85,43454.0,100.81,100.87,100.75,100.85,43454.0
2025-05-27 14:55:00,100.87,101.0,100.85,100.93,17459.0,100.87,101.0,100.85,100.93,17459.0
2025-05-27 15:00:00,100.94,101.0,100.89,101.0,17688.0,100.94,101.0,100.89,101.0,17688.0
2025-05-27 15:05:00,101.02,101.04,100.93,100.95,8461.0,101.02,101.04,100.93,100.95,8461.0
2025-05-27 15:10:00,100.91,100.93,100.82,100.83,15954.0,100.91,100.93,100.82,100.83,15954.0
2025-05-27 15:15:00,100.84,100.94,100.78,100.92,21057.0,100.84,100.94,100.78,100.92,21057.0
2025-05-27 15:20:00,100.92,101.07,100.92,101.07,18874.0,100.92,101.07,100.92,101.07,18874.0
2025-05-27 15:25:00,101.04,101.09,100.97,101.01,34813.0,101.04,101.09,100.97,101.01,34813.0
2025-05-27 15:30:00,100.99,101.07,100.99,101.02,23742.0,100.99,101.07,100.99,101.02,23742.0
2025-05-27 15:35:00,101.04,101.14,101.04,101.1,20543.0,101.04,101.14,101.04,101.1,20543.0
2025-05-27 15:40:00,101.09,101.1,100.97,101.07,25336.0,101.09,101.1,100.97,101.07,25336.0
2025-05-27 15:45:00,101.05,101.06,100.86,101.05,30460.0,101.05,101.06,100.86,101.05,30460.0
2025-05-27 15:50:00,101.03,101.12,100.83,100.87,59850.0,101.03,101.12,100.83,100.87,59850.0
2025-05-27 15:55:00,100.9,101.03,100.88,100.97,251502.0,100.9,101.03,100.88,100.97,251502.0
2025-05-28 09:30:00,100.82,100.82,100.27,100.34,31107.0,100.82,100.82,100.27,100.34,31107.0
2025-05-28 09:35:00,100.35,100.41,99.9,99.98,17323.0,100.35,100.41,99.9,99.98,17323.0
2025-05-28 09:40:00,99.98,100.0,99.51,99.71,32421.0,99.98,100.0,99.51,99.71,32421.0
2025-05-28 09:45:00,99.7,100.0,99.65,99.79,29566.0,99.7,100.0,99.65,99.79,29566.0
2025-05-28 09:50:00,99.79,99.88,99.56,99.56,15618.0,99.79,99.88,99.56,99.56,15618.0
2025-05-28 09:55:00,99.49,99.74,99.48,99.58,13325.0,99.49,99.74,99.48,99.58,13325.0
2025-05-28 10:00:00,99.64,99.65,99.32,99.51,48918.0,99.64,99.65,99.32,99.51,48918.0
2025-05-28 10:05:00,99.51,99.59,99.38,99.45,21049.0,99.51,99.59,99.38,99.45,21049.0
2025-05-28 10:10:00,99.4,99.46,99.3,99.35,11360.0,99.4,99.46,99.3,99.35,11360.0
2025-05-28 10:15:00,99.34,99.35,99.15,99.16,14868.0,99.34,99.35,99.15,99.16,14868.0
2025-05-28 10:20:00,99.16,99.27,99.07,99.26,20496.0,99.16,99.27,99.07,99.26,20496.0
2025-05-28 10:25:00,99.26,99.47,99.24,99.46,23914.0,99.26,99.47,99.24,99.46,23914.0
2025-05-28 10:30:00,99.41,99.41,99.19,99.23,12940.0,99.41,99.41,99.19,99.23,12940.0
2025-05-28 10:35:00,99.28,99.31,99.16,99.16,6166.0,99.28,99.31,99.16,99.16,6166.0
2025-05-28 10:40:00,99.2,99.24,98.92,98.98,23304.0,99.2,99.24,98.92,98.98,23304.0
2025-05-28 10:45:00,98.98,99.19,98.89,98.89,13875.0,98.98,99.19,98.89,98.89,13875.0
2025-05-28 10:50:00,98.95,99.02,98.91,98.98,11171.0,98.95,99.02,98.91,98.98,11171.0
2025-05-28 10:55:00,98.95,99.3,98.9,99.0,58946.0,98.95,99.3,98.9,99.0,58946.0
2025-05-28 11:00:00,99.03,99.3,98.94,99.28,28800.0,99.03,99.3,98.94,99.28,28800.0
2025-05-28 11:05:00,99.28,99.4,99.21,99.23,15457.0,99.28,99.4,99.21,99.23,15457.0
2025-05-28 11:10:00,99.23,99.23,98.9,98.94,14225.0,99.23,99.23,98.9,98.94,14225.0
2025-05-28 11:15:00,98.92,98.95,98.71,98.95,13039.0,98.92,98.95,98.71,98.95,13039.0
2025-05-28 11:20:00,98.93,98.97,98.83,98.9,11391.0,98.93,98.97,98.83,98.9,11391.0
2025-05-28 11:25:00,98.9,98.91,98.65,98.7,16391.0,98.9,98.91,98.65,98.7,16391.0
2025-05-28 11:30:00,98.68,98.78,98.67,98.7,13938.0,98.68,98.78,98.67,98.7,13938.0
2025-05-28 11:35:00,98.68,98.9,98.67,98.82,12990.0,98.68,98.9,98.67,98.82,12990.0
2025-05-28 11:40:00,98.86,99.02,98.81,98.83,27674.0,98.86,99.02,98.81,98.83,27674.0
2025-05-28 11:45:00,98.89,98.92,98.85,98.91,4253.0,98.89,98.92,98.85,98.91,4253.0
2025-05-28 11:50:00,98.92,98.94,98.77,98.78,10153.0,98.92,98.94,98.77,98.78,10153.0
2025-05-28 11:55:00,98.76,98.86,98.74,98.76,12712.0,98.76,98.86,98.74,98.76,12712.0
2025-05-28 12:00:00,98.75,98.82,98.74,98.8,5422.0,98.75,98.82,98.74,98.8,5422.0
2025-05-28 12:05:00,98.85,98.88,98.72,98.75,12864.0,98.85,98.88,98.72,98.75,12864.0
2025-05-28 12:10:00,98.75,98.96,98.69,98.88,15667.0,98.75,98.96,98.69,98.88,15667.0
2025-05-28 12:15:00,98.91,98.98,98.86,98.97,8098.0,98.91,98.98,98.86,98.97,8098.0
2025-05-28 12:20:00,98.91,98.98,98.9,98.95,4724.0,98.91,98.98,98.9,98.95,4724.0
2025-05-28 12:25:00,98.95,99.14,98.95,99.13,8651.0,98.95,99.14,98.95,99.13,8651.0
2025-05-28 12:30:00,99.1,99.12,98.96,98.98,10754.0,99.1,99.12,98.96,98.98,10754.0
2025-05-28 12:35:00,98.99,99.0,98.88,98.98,6001.0,98.99,99.0,98.88,98.98,6001.0
2025-05-28 12:40:00,99.0,99.09,98.96,99.08,7390.0,99.0,99.09,98.96,99.08,7390.0
2025-05-28 12:45:00,99.06,99.09,98.91,98.92,11744.0,99.06,99.09,98.91,98.92,11744.0
2025-05-28 12:50:00,98.91,99.0,98.9,98.91,5921.0,98.91,99.0,98.9,98.91,5921.0
2025-05-28 12:55:00,98.91,98.95,98.86,98.86,4801.0,98.91,98.95,98.86,98.86,4801.0
2025-05-28 13:00:00,98.88,98.9,98.79,98.88,3746.0,98.88,98.9,98.79,98.88,3746.0
2025-05-28 13:05:00,98.85,98.87,98.73,98.81,22408.0,98.85,98.87,98.73,98.81,22408.0
2025-05-28 13:10:00,98.81,99.02,98.79,99.0,26128.0,98.81,99.02,98.79,99.0,26128.0
2025-05-28 13:15:00,99.01,99.1,98.92,99.08,16492.0,99.01,99.1,98.92,99.08,16492.0
2025-05-28 13:20:00,99.11,99.11,98.94,98.94,14405.0,99.11,99.11,98.94,98.94,14405.0
2025-05-28 13:25:00,98.95,98.96,98.76,98.77,10607.0,98.95,98.96,98.76,98.77,10607.0
2025-05-28 13:30:00,98.77,98.79,98.69,98.71,8631.0,98.77,98.79,98.69,98.71,8631.0
2025-05-28 13:35:00,98.67,98.69,98.62,98.69,11634.0,98.67,98.69,98.62,98.69,11634.0
2025-05-28 13:40:00,98.68,98.8,98.67,98.75,13877.0,98.68,98.8,98.67,98.75,13877.0
2025-05-28 13:45:00,98.74,98.74,98.61,98.66,6635.0,98.74,98.74,98.61,98.66,6635.0
2025-05-28 13:50:00,98.65,98.65,98.53,98.61,15857.0,98.65,98.65,98.53,98.61,15857.0
2025-05-28 13:55:00,98.59,98.62,98.3,98.3,32618.0,98.59,98.62,98.3,98.3,32618.0
2025-05-28 14:00:00,98.29,98.47,98.24,98.44,33421.0,98.29,98.47,98.24,98.44,33421.0
2025-05-28 14:05:00,98.42,98.56,98.38,98.41,13516.0,98.42,98.56,98.38,98.41,13516.0
2025-05-28 14:10:00,98.36,98.39,98.21,98.25,10718.0,98.36,98.39,98.21,98.25,10718.0
2025-05-28 14:15:00,98.22,98.31,98.14,98.19,13227.0,98.22,98.31,98.14,98.19,13227.0
2025-05-28 14:20:00,98.15,98.25,98.13,98.14,15599.0,98.15,98.25,98.13,98.14,15599.0
2025-05-28 14:25:00,98.13,98.21,98.06,98.2,9690.0,98.13,98.21,98.06,98.2,9690.0
2025-05-28 14:30:00,98.21,98.33,98.2,98.26,13851.0,98.21,98.33,98.2,98.26,13851.0
2025-05-28 14:35:00,98.25,98.38,98.24,98.36,8797.0,98.25,98.38,98.24,98.36,8797.0
2025-05-28 14:40:00,98.32,98.36,98.22,98.26,22279.0,98.32,98.36,98.22,98.26,22279.0
2025-05-28 14:45:00,98.26,98.47,98.24,98.36,27598.0,98.26,98.47,98.24,98.36,27598.0
2025-05-28 14:50:00,98.36,98.36,98.06,98.17,17353.0,98.36,98.36,98.06,98.17,17353.0
2025-05-28 14:55:00,98.17,98.3,98.17,98.3,13820.0,98.17,98.3,98.17,98.3,13820.0
2025-05-28 15:00:00,98.3,98.34,98.26,98.29,11723.0,98.3,98.34,98.26,98.29,11723.0
2025-05-28 15:05:00,98.3,98.31,98.19,98.25,15862.0,98.3,98.31,98.19,98.25,15862.0
2025-05-28 15:10:00,98.23,98.37,98.22,98.25,11843.0,98.23,98.37,98.22,98.25,11843.0
2025-05-28 15:15:00,98.25,98.36,98.22,98.36,13402.0,98.25,98.36,98.22,98.36,13402.0
2025-05-28 15:20:00,98.36,98.36,98.2,98.26,14332.0,98.36,98.36,98.2,98.26,14332.0
2025-05-28 15:25:00,98.24,98.24,98.06,98.07,20306.0,98.24,98.24,98.06,98.07,20306.0
2025-05-28 15:30:00,98.04,98.1,97.77,97.81,43854.0,98.04,98.1,97.77,97.81,43854.0
2025-05-28 15:35:00,97.82,97.84,97.68,97.79,26210.0,97.82,97.84,97.68,97.79,26210.0
2025-05-28 15:40:00,97.75,97.78,97.55,97.69,42144.0,97.75,97.78,97.55,97.69,42144.0
2025-05-28 15:45:00,97.69,97.84,97.66,97.77,48807.0,97.69,97.84,97.66,97.77,48807.0
2025-05-28 15:50:00,97.75,97.75,97.58,97.71,51003.0,97.75,97.75,97.58,97.71,51003.0
2025-05-28 15:55:00,97.69,97.86,97.63,97.76,200637.0,97.69,97.86,97.63,97.76,200637.0
2025-05-29 09:30:00,97.65,97.81,96.58,96.87,87796.0,97.65,97.81,96.58,96.87,87796.0
2025-05-29 09:35:00,96.9,97.25,96.82,97.06,28420.0,96.9,97.25,96.82,97.06,28420.0
2025-05-29 09:40:00,97.03,97.27,96.9,97.16,25146.0,97.03,97.27,96.9,97.16,25146.0
2025-05-29 09:45:00,97.13,97.73,97.12,97.72,23928.0,97.13,97.73,97.12,97.72,23928.0
2025-05-29 09:50:00,97.72,98.04,97.62,97.95,28854.0,97.72,98.04,97.62,97.95,28854.0
2025-05-29 09:55:00,97.95,97.95,97.72,97.87,37059.0,97.95,97.95,97.72,97.87,37059.0
2025-05-29 10:00:00,97.87,97.87,97.1,97.2,31617.0,97.87,97.87,97.1,97.2,31617.0
2025-05-29 10:05:00,97.25,97.33,97.1,97.19,32124.0,97.25,97.33,97.1,97.19,32124.0
2025-05-29 10:10:00,97.32,97.36,97.1,97.33,14722.0,97.32,97.36,97.1,97.33,14722.0
2025-05-29 10:15:00,97.34,97.45,97.26,97.39,8695.0,97.34,97.45,97.26,97.39,8695.0
2025-05-29 10:20:00,97.36,97.45,97.1,97.14,27146.0,97.36,97.45,97.1,97.14,27146.0
2025-05-29 10:25:00,97.2,97.3,97.1,97.14,10909.0,97.2,97.3,97.1,97.14,10909.0
2025-05-29 10:30:00,97.14,97.14,97.0,97.05,12457.0,97.14,97.14,97.0,97.05,12457.0
2025-05-29 10:35:00,97.09,97.1,96.91,96.92,9172.0,97.09,97.1,96.91,96.92,9172.0
2025-05-29 10:40:00,96.96,96.96,96.76,96.76,11670.0,96.96,96.96,96.76,96.76,11670.0
2025-05-29 10:45:00,96.8,96.83,96.68,96.77,20127.0,96.8,96.83,96.68,96.77,20127.0
2025-05-29 10:50:00,96.76,96.9,96.68,96.86,8130.0,96.76,96.9,96.68,96.86,8130.0
2025-05-29 10:55:00,96.86,97.02,96.85,96.99,14301.0,96.86,97.02,96.85,96.99,14301.0
2025-05-29 11:00:00,97.03,97.07,96.69,96.69,16794.0,97.03,97.07,96.69,96.69,16794.0
2025-05-29 11:05:00,96.69,96.84,96.68,96.84,5983.0,96.69,96.84,96.68,96.84,5983.0
2025-05-29 11:10:00,96.78,96.96,96.77,96.79,16012.0,96.78,96.96,96.77,96.79,16012.0
2025-05-29 11:15:00,96.82,96.87,96.67,96.67,9319.0,96.82,96.87,96.67,96.67,9319.0
2025-05-29 11:20:00,96.7,96.7,96.51,96.61,7517.0,96.7,96.7,96.51,96.61,7517.0
2025-05-29 11:25:00,96.68,96.94,96.68,96.86,15234.0,96.68,96.94,96.68,96.86,15234.0
2025-05-29 11:30:00,96.89,97.05,96.67,96.67,18911.0,96.89,97.05,96.67,96.67,18911.0
2025-05-29 11:35:00,96.71,96.8,96.4,96.55,12169.0,96.71,96.8,96.4,96.55,12169.0
2025-05-29 11:40:00,96.54,96.58,96.46,96.47,4639.0,96.54,96.58,96.46,96.47,4639.0
2025-05-29 11:45:00,96.51,96.51,96.31,96.31,11122.0,96.51,96.51,96.31,96.31,11122.0
2025-05-29 11:50:00,96.34,96.53,96.31,96.36,7106.0,96.34,96.53,96.31,96.36,7106.0
2025-05-29 11:55:00,96.34,96.39,96.14,96.37,15811.0,96.34,96.39,96.14,96.37,15811.0
2025-05-29 12:00:00,96.37,96.52,96.29,96.5,10490.0,96.37,96.52,96.29,96.5,10490.0
2025-05-29 12:05:00,96.5,96.66,96.49,96.49,5404.0,96.5,96.66,96.49,96.49,5404.0
2025-05-29 12:10:00,96.53,96.67,96.52,96.57,4634.0,96.53,96.67,96.52,96.57,4634.0
2025-05-29 12:15:00,96.66,96.79,96.64,96.76,5141.0,96.66,96.79,96.64,96.76,5141.0
2025-05-29 12:20:00,96.79,96.79,96.65,96.72,6123.0,96.79,96.79,96.65,96.72,6123.0
2025-05-29 12:25:00,96.7,96.75,96.65,96.74,3193.0,96.7,96.75,96.65,96.74,3193.0
2025-05-29 12:30:00,96.75,96.83,96.69,96.75,4336.0,96.75,96.83,96.69,96.75,4336.0
2025-05-29 12:35:00,96.8,96.8,96.67,96.8,4898.0,96.8,96.8,96.67,96.8,4898.0
2025-05-29 12:40:00,96.8,96.83,96.77,96.78,3772.0,96.8,96.83,96.77,96.78,3772.0
2025-05-29 12:45:00,96.78,96.81,96.68,96.71,13548.0,96.78,96.81,96.68,96.71,13548.0
2025-05-29 12:50:00,96.72,96.86,96.72,96.79,3494.0,96.72,96.86,96.72,96.79,3494.0
2025-05-29 12:55:00,96.82,96.96,96.82,96.95,4551.0,96.82,96.96,96.82,96.95,4551.0
2025-05-29 13:00:00,96.96,97.07,96.94,97.03,5615.0,96.96,97.07,96.94,97.03,5615.0
2025-05-29 13:05:00,97.05,97.05,96.89,96.89,7473.0,97.05,97.05,96.89,96.89,7473.0
2025-05-29 13:10:00,96.88,97.15,96.87,97.08,14316.0,96.88,97.15,96.87,97.08,14316.0
2025-05-29 13:15:00,97.08,97.08,97.0,97.0,4383.0,97.08,97.08,97.0,97.0,4383.0
2025-05-29 13:20:00,97.04,97.27,97.04,97.27,4500.0,97.04,97.27,97.04,97.27,4500.0
2025-05-29 13:25:00,97.21,97.23,97.18,97.21,2600.0,97.21,97.23,97.18,97.21,2600.0
2025-05-29 13:30:00,97.23,97.25,97.09,97.13,6133.0,97.23,97.25,97.09,97.13,6133.0
2025-05-29 13:35:00,97.13,97.22,97.09,97.22,4304.0,97.13,97.22,97.09,97.22,4304.0
2025-05-29 13:40:00,97.22,97.26,97.16,97.19,5561.0,97.22,97.26,97.16,97.19,5561.0
2025-05-29 13:45:00,97.19,97.21,97.13,97.2,3992.0,97.19,97.21,97.13,97.2,3992.0
2025-05-29 13:50:00,97.21,97.23,97.13,97.17,5464.0,97.21,97.23,97.13,97.17,5464.0
2025-05-29 13:55:00,97.18,97.28,97.18,97.25,5756.0,97.18,97.28,97.18,97.25,5756.0
2025-05-29 14:00:00,97.28,97.29,97.1,97.18,24682.0,97.28,97.29,97.1,97.18,24682.0
2025-05-29 14:05:00,97.2,97.25,97.01,97.01,8103.0,97.2,97.25,97.01,97.01,8103.0
2025-05-29 14:10:00,97.03,97.09,96.99,97.07,4758.0,97.03,97.09,96.99,97.07,4758.0
2025-05-29 14:15:00,97.01,97.05,96.75,96.75,20774.0,97.01,97.05,96.75,96.75,20774.0
2025-05-29 14:20:00,96.75,96.85,96.71,96.85,13018.0,96.75,96.85,96.71,96.85,13018.0
2025-05-29 14:25:00,96.85,96.98,96.82,96.88,13353.0,96.85,96.98,96.82,96.88,13353.0
2025-05-29 14:30:00,96.87,96.93,96.82,96.89,20389.0,96.87,96.93,96.82,96.89,20389.0
2025-05-29 14:35:00,96.87,96.94,96.86,96.91,8997.0,96.87,96.94,96.86,96.91,8997.0
2025-05-29 14:40:00,96.94,97.04,96.91,97.02,8351.0,96.94,97.04,96.91,97.02,8351.0
2025-05-29 14:45:00,97.05,97.2,97.03,97.18,9386.0,97.05,97.2,97.03,97.18,9386.0
2025-05-29 14:50:00,97.18,97.2,97.11,97.11,4334.0,97.18,97.2,97.11,97.11,4334.0
2025-05-29 14:55:00,97.11,97.2,97.08,97.17,26256.0,97.11,97.2,97.08,97.17,26256.0
2025-05-29 15:00:00,97.17,97.27,97.16,97.2,13250.0,97.17,97.27,97.16,97.2,13250.0
2025-05-29 15:05:00,97.19,97.2,96.98,97.09,14041.0,97.19,97.2,96.98,97.09,14041.0
2025-05-29 15:10:00,97.06,97.12,97.04,97.12,8714.0,97.06,97.12,97.04,97.12,8714.0
2025-05-29 15:15:00,97.12,97.24,97.07,97.22,12551.0,97.12,97.24,97.07,97.22,12551.0
2025-05-29 15:20:00,97.24,97.32,97.23,97.25,13057.0,97.24,97.32,97.23,97.25,13057.0
2025-05-29 15:25:00,97.24,97.3,97.19,97.21,13497.0,97.24,97.3,97.19,97.21,13497.0
2025-05-29 15:30:00,97.2,97.24,96.95,96.95,22766.0,97.2,97.24,96.95,96.95,22766.0
2025-05-29 15:35:00,96.94,97.05,96.89,96.99,25776.0,96.94,97.05,96.89,96.99,25776.0
2025-05-29 15:40:00,97.01,97.15,97.01,97.13,16864.0,97.01,97.15,97.01,97.13,16864.0
2025-05-29 15:45:00,97.09,97.16,96.99,97.01,19822.0,97.09,97.16,96.99,97.01,19822.0
2025-05-29 15:50:00,97.0,97.04,96.89,96.95,42933.0,97.0,97.04,96.89,96.95,42933.0
2025-05-29 15:55:00,96.95,97.12,96.92,97.09,134406.0,96.95,97.12,96.92,97.09,134406.0
2025-05-30 09:30:00,96.83,97.45,96.52,97.38,34180.0,96.83,97.45,96.52,97.38,34180.0
2025-05-30 09:35:00,97.35,97.87,97.28,97.8,13959.0,97.35,97.87,97.28,97.8,13959.0
2025-05-30 09:40:00,97.79,98.15,97.76,97.97,24350.0,97.79,98.15,97.76,97.97,24350.0
2025-05-30 09:45:00,97.94,98.16,97.87,97.89,14468.0,97.94,98.16,97.87,97.89,14468.0
2025-05-30 09:50:00,97.95,97.97,97.68,97.71,17804.0,97.95,97.97,97.68,97.71,17804.0
2025-05-30 09:55:00,97.74,97.85,97.51,97.61,36032.0,97.74,97.85,97.51,97.61,36032.0
2025-05-30 10:00:00,97.54,97.67,97.37,97.59,50627.0,97.54,97.67,97.37,97.59,50627.0
2025-05-30 10:05:00,97.59,97.73,97.26,97.69,41403.0,97.59,97.73,97.26,97.69,41403.0
2025-05-30 10:10:00,97.67,97.92,97.65,97.74,7576.0,97.67,97.92,97.65,97.74,7576.0
2025-05-30 10:15:00,97.77,97.86,97.61,97.82,14012.0,97.77,97.86,97.61,97.82,14012.0
2025-05-30 10:20:00,97.85,97.86,97.58,97.81,11889.0,97.85,97.86,97.58,97.81,11889.0
2025-05-30 10:25:00,97.78,97.99,97.59,97.69,45955.0,97.78,97.99,97.59,97.69,45955.0
2025-05-30 10:30:00,97.67,97.72,97.55,97.59,13146.0,97.67,97.72,97.55,97.59,13146.0
2025-05-30 10:35:00,97.65,97.9,97.65,97.88,8181.0,97.65,97.9,97.65,97.88,8181.0
2025-05-30 10:40:00,97.82,97.85,97.67,97.68,5647.0,97.82,97.85,97.67,97.68,5647.0
2025-05-30 10:45:00,97.71,97.71,97.44,97.48,14253.0,97.71,97.71,97.44,97.48,14253.0
2025-05-30 10:50:00,97.48,97.57,97.45,97.56,8160.0,97.48,97.57,97.45,97.56,8160.0
2025-05-30 10:55:00,97.54,97.6,97.43,97.53,12997.0,97.54,97.6,97.43,97.53,12997.0
2025-05-30 11:00:00,97.53,97.62,97.47,97.56,12987.0,97.53,97.62,97.47,97.56,12987.0
2025-05-30 11:05:00,97.6,97.62,97.49,97.58,17883.0,97.6,97.62,97.49,97.58,17883.0
2025-05-30 11:10:00,97.54,97.73,97.52,97.61,13327.0,97.54,97.73,97.52,97.61,13327.0
2025-05-30 11:15:00,97.62,97.65,97.5,97.52,24132.0,97.62,97.65,97.5,97.52,24132.0
2025-05-30 11:20:00,97.54,97.65,97.53,97.62,4363.0,97.54,97.65,97.53,97.62,4363.0
2025-05-30 11:25:00,97.58,97.78,97.57,97.65,16923.0,97.58,97.78,97.57,97.65,16923.0
2025-05-30 11:30:00,97.65,97.87,97.63,97.74,51969.0,97.65,97.87,97.63,97.74,51969.0
2025-05-30 11:35:00,97.73,97.78,97.6,97.69,37950.0,97.73,97.78,97.6,97.69,37950.0
2025-05-30 11:40:00,97.71,97.88,97.69,97.87,14638.0,97.71,97.88,97.69,97.87,14638.0
2025-05-30 11:45:00,97.88,97.89,97.65,97.65,7218.0,97.88,97.89,97.65,97.65,7218.0
2025-05-30 11:50:00,97.69,97.74,97.61,97.63,7532.0,97.69,97.74,97.61,97.63,7532.0
2025-05-30 11:55:00,97.66,97.7,97.49,97.5,5940.0,97.66,97.7,97.49,97.5,5940.0
2025-05-30 12:00:00,97.53,97.69,97.5,97.68,3882.0,97.53,97.69,97.5,97.68,3882.0
2025-05-30 12:05:00,97.68,97.87,97.66,97.83,39663.0,97.68,97.87,97.66,97.83,39663.0
2025-05-30 12:10:00,97.87,98.03,97.82,97.82,9523.0,97.87,98.03,97.82,97.82,9523.0
2025-05-30 12:15:00,97.9,97.9,97.49,97.69,16674.0,97.9,97.9,97.49,97.69,16674.0
2025-05-30 12:20:00,97.64,97.72,97.58,97.67,9938.0,97.64,97.72,97.58,97.67,9938.0
2025-05-30 12:25:00,97.64,97.67,97.46,97.52,11662.0,97.64,97.67,97.46,97.52,11662.0
2025-05-30 12:30:00,97.52,97.56,97.44,97.56,6192.0,97.52,97.56,97.44,97.56,6192.0
2025-05-30 12:35:00,97.48,97.77,97.48,97.77,29493.0,97.48,97.77,97.48,97.77,29493.0
2025-05-30 12:40:00,97.73,97.79,97.7,97.74,9385.0,97.73,97.79,97.7,97.74,9385.0
2025-05-30 12:45:00,97.74,97.77,97.58,97.63,17351.0,97.74,97.77,97.58,97.63,17351.0
2025-05-30 12:50:00,97.66,97.73,97.6,97.61,13834.0,97.66,97.73,97.6,97.61,13834.0
2025-05-30 12:55:00,97.61,97.78,97.55,97.58,38179.0,97.61,97.78,97.55,97.58,38179.0
2025-05-30 13:00:00,97.57,97.67,97.55,97.62,130140.0,97.57,97.67,97.55,97.62,130140.0
2025-05-30 13:05:00,97.63,97.65,97.39,97.39,9779.0,97.63,97.65,97.39,97.39,9779.0
2025-05-30 13:10:00,97.41,97.41,97.23,97.3,9432.0,97.41,97.41,97.23,97.3,9432.0
2025-05-30 13:15:00,97.31,97.4,97.3,97.34,7389.0,97.31,97.4,97.3,97.34,7389.0
2025-05-30 13:20:00,97.34,97.34,97.12,97.12,21030.0,97.34,97.34,97.12,97.12,21030.0
2025-05-30 13:25:00,97.12,97.13,96.99,97.03,13144.0,97.12,97.13,96.99,97.03,13144.0
2025-05-30 13:30:00,97.02,97.21,97.02,97.17,4292.0,97.02,97.21,97.02,97.17,4292.0
2025-05-30 13:35:00,97.17,97.2,96.99,97.04,11702.0,97.17,97.2,96.99,97.04,11702.0
2025-05-30 13:40:00,97.06,97.12,97.01,97.04,8710.0,97.06,97.12,97.01,97.04,8710.0
2025-05-30 13:45:00,97.01,97.14,96.96,97.1,9338.0,97.01,97.14,96.96,97.1,9338.0
2025-05-30 13:50:00,97.1,97.21,97.08,97.17,9784.0,97.1,97.21,97.08,97.17,9784.0
2025-05-30 13:55:00,97.18,97.18,97.06,97.06,7690.0,97.18,97.18,97.06,97.06,7690.0
2025-05-30 14:00:00,97.07,97.28,97.06,97.17,25343.0,97.07,97.28,97.06,97.17,25343.0
2025-05-30 14:05:00,97.14,97.16,97.06,97.16,69397.0,97.14,97.16,97.06,97.16,69397.0
2025-05-30 14:10:00,97.15,97.19,97.04,97.1,74804.0,97.15,97.19,97.04,97.1,74804.0
2025-05-30 14:15:00,97.09,97.13,96.93,97.06,71342.0,97.09,97.13,96.93,97.06,71342.0
2025-05-30 14:20:00,97.07,97.07,96.99,97.0,9019.0,97.07,97.07,96.99,97.0,9019.0
2025-05-30 14:25:00,97.01,97.1,96.94,97.02,24223.0,97.01,97.1,96.94,97.02,24223.0
2025-05-30 14:30:00,97.04,97.19,97.0,97.08,15899.0,97.04,97.19,97.0,97.08,15899.0
2025-05-30 14:35:00,97.08,97.08,97.0,97.0,11661.0,97.08,97.08,97.0,97.0,11661.0
2025-05-30 14:40:00,96.99,97.07,96.94,96.95,13382.0,96.99,97.07,96.94,96.95,13382.0
2025-05-30 14:45:00,96.95,96.98,96.93,96.93,5927.0,96.95,96.98,96.93,96.93,5927.0
2025-05-30 14:50:00,96.95,97.04,96.93,96.95,21585.0,96.95,97.04,96.93,96.95,21585.0
2025-05-30 14:55:00,96.94,97.03,96.9,96.99,16737.0,96.94,97.03,96.9,96.99,16737.0
2025-05-30 15:00:00,97.0,97.21,97.0,97.09,28584.0,97.0,97.21,97.0,97.09,28584.0
2025-05-30 15:05:00,97.09,97.11,96.94,96.99,14932.0,97.09,97.11,96.94,96.99,14932.0
2025-05-30 15:10:00,96.97,96.97,96.85,96.93,21925.0,96.97,96.97,96.85,96.93,21925.0
2025-05-30 15:15:00,96.94,96.96,96.81,96.95,20106.0,96.94,96.96,96.81,96.95,20106.0
2025-05-30 15:20:00,96.92,97.01,96.89,96.96,16386.0,96.92,97.01,96.89,96.96,16386.0
2025-05-30 15:25:00,96.97,97.0,96.89,96.99,20151.0,96.97,97.0,96.89,96.99,20151.0
2025-05-30 15:30:00,96.96,97.11,96.88,97.07,23220.0,96.96,97.11,96.88,97.07,23220.0
2025-05-30 15:35:00,97.08,97.24,97.06,97.14,63272.0,97.08,97.24,97.06,97.14,63272.0
2025-05-30 15:40:00,97.15,97.15,96.95,97.02,29934.0,97.15,97.15,96.95,97.02,29934.0
2025-05-30 15:45:00,96.99,97.14,96.9,97.12,45905.0,96.99,97.14,96.9,97.12,45905.0
2025-05-30 15:50:00,97.14,97.38,97.09,97.12,69575.0,97.14,97.38,97.09,97.12,69575.0
2025-05-30 15:55:00,97.12,97.35,97.06,97.25,332008.0,97.12,97.35,97.06,97.25,332008.0
2025-06-02 09:30:00,97.3,97.54,96.36,97.38,118612.0,97.3,97.54,96.36,97.38,118612.0
2025-06-02 09:35:00,97.47,97.74,97.38,97.69,36480.0,97.47,97.74,97.38,97.69,36480.0
2025-06-02 09:40:00,97.69,98.19,97.59,97.96,47266.0,97.69,98.19,97.59,97.96,47266.0
2025-06-02 09:45:00,98.05,98.19,97.86,98.01,30949.0,98.05,98.19,97.86,98.01,30949.0
2025-06-02 09:50:00,97.96,98.01,97.61,97.94,32614.0,97.96,98.01,97.61,97.94,32614.0
2025-06-02 09:55:00,97.87,97.95,97.06,97.24,27785.0,97.87,97.95,97.06,97.24,27785.0
2025-06-02 10:00:00,97.12,97.27,96.82,96.96,35013.0,97.12,97.27,96.82,96.96,35013.0
2025-06-02 10:05:00,96.96,97.06,96.85,96.93,16500.0,96.96,97.06,96.85,96.93,16500.0
2025-06-02 10:10:00,96.88,97.15,96.75,97.11,41835.0,96.88,97.15,96.75,97.11,41835.0
2025-06-02 10:15:00,97.08,97.19,96.9,96.98,14597.0,97.08,97.19,96.9,96.98,14597.0
2025-06-02 10:20:00,96.97,97.0,96.74,96.75,25017.0,96.97,97.0,96.74,96.75,25017.0
2025-06-02 10:25:00,96.78,97.13,96.67,97.09,16080.0,96.78,97.13,96.67,97.09,16080.0
2025-06-02 10:30:00,97.05,97.16,96.91,97.16,13698.0,97.05,97.16,96.91,97.16,13698.0
2025-06-02 10:35:00,97.1,97.11,96.83,96.86,22233.0,97.1,97.11,96.83,96.86,22233.0
2025-06-02 10:40:00,96.86,97.12,96.86,97.11,16882.0,96.86,97.12,96.86,97.11,16882.0
2025-06-02 10:45:00,97.1,97.14,96.98,97.14,10270.0,97.1,97.14,96.98,97.14,10270.0
2025-06-02 10:50:00,97.11,97.35,97.11,97.27,13488.0,97.11,97.35,97.11,97.27,13488.0
2025-06-02 10:55:00,97.25,97.41,97.2,97.35,13324.0,97.25,97.41,97.2,97.35,13324.0
2025-06-02 11:00:00,97.35,97.4,97.14,97.2,12991.0,97.35,97.4,97.14,97.2,12991.0
2025-06-02 11:05:00,97.18,97.26,97.15,97.25,7377.0,97.18,97.26,97.15,97.25,7377.0
2025-06-02 11:10:00,97.24,97.28,97.15,97.28,11379.0,97.24,97.28,97.15,97.28,11379.0
2025-06-02 11:15:00,97.24,97.3,97.19,97.21,20030.0,97.24,97.3,97.19,97.21,20030.0
2025-06-02 11:20:00,97.21,97.3,97.2,97.23,11124.0,97.21,97.3,97.2,97.23,11124.0
2025-06-02 11:25:00,97.19,97.24,97.06,97.09,26114.0,97.19,97.24,97.06,97.09,26114.0
2025-06-02 11:30:00,97.09,97.09,96.81,96.83,17539.0,97.09,97.09,96.81,96.83,17539.0
2025-06-02 11:35:00,96.81,96.91,96.78,96.81,32148.0,96.81,96.91,96.78,96.81,32148.0
2025-06-02 11:40:00,96.81,96.84,96.59,96.66,21100.0,96.81,96.84,96.59,96.66,21100.0
2025-06-02 11:45:00,96.66,96.8,96.63,96.77,11735.0,96.66,96.8,96.63,96.77,11735.0
2025-06-02 11:50:00,96.76,96.85,96.69,96.81,16902.0,96.76,96.85,96.69,96.81,16902.0
2025-06-02 11:55:00,96.81,96.85,96.64,96.84,10665.0,96.81,96.85,96.64,96.84,10665.0
2025-06-02 12:00:00,96.84,96.87,96.55,96.68,25683.0,96.84,96.87,96.55,96.68,25683.0
2025-06-02 12:05:00,96.7,96.71,96.58,96.65,16522.0,96.7,96.71,96.58,96.65,16522.0
2025-06-02 12:10:00,96.64,96.69,96.61,96.64,22284.0,96.64,96.69,96.61,96.64,22284.0
2025-06-02 12:15:00,96.64,96.64,96.49,96.56,10343.0,96.64,96.64,96.49,96.56,10343.0
2025-06-02 12:20:00,96.58,96.83,96.57,96.81,26431.0,96.58,96.83,96.57,96.81,26431.0
2025-06-02 12:25:00,96.82,96.97,96.82,96.87,8698.0,96.82,96.97,96.82,96.87,8698.0
2025-06-02 12:30:00,96.87,96.94,96.84,96.92,31686.0,96.87,96.94,96.84,96.92,31686.0
2025-06-02 12:35:00,96.92,97.02,96.9,96.96,18341.0,96.92,97.02,96.9,96.96,18341.0
2025-06-02 12:40:00,96.96,97.03,96.94,96.97,13402.0,96.96,97.03,96.94,96.97,13402.0
2025-06-02 12:45:00,96.95,96.99,96.89,96.96,10857.0,96.95,96.99,96.89,96.96,10857.0
2025-06-02 12:50:00,96.93,97.29,96.93,97.21,38496.0,96.93,97.29,96.93,97.21,38496.0
2025-06-02 12:55:00,97.28,97.34,97.22,97.26,15070.0,97.28,97.34,97.22,97.26,15070.0
2025-06-02 13:00:00,97.26,97.32,97.22,97.24,12067.0,97.26,97.32,97.22,97.24,12067.0
2025-06-02 13:05:00,97.3,97.51,97.27,97.49,21550.0,97.3,97.51,97.27,97.49,21550.0
2025-06-02 13:10:00,97.47,97.54,97.43,97.54,12955.0,97.47,97.54,97.43,97.54,12955.0
2025-06-02 13:15:00,97.53,97.56,97.46,97.47,12699.0,97.53,97.56,97.46,97.47,12699.0
2025-06-02 13:20:00,97.47,97.58,97.4,97.55,28084.0,97.47,97.58,97.4,97.55,28084.0
2025-06-02 13:25:00,97.55,97.6,97.44,97.51,19927.0,97.55,97.6,97.44,97.51,19927.0
2025-06-02 13:30:00,97.51,97.58,97.45,97.46,29087.0,97.51,97.58,97.45,97.46,29087.0
2025-06-02 13:35:00,97.45,97.49,97.35,97.45,6612.0,97.45,97.49,97.35,97.45,6612.0
2025-06-02 13:40:00,97.45,97.57,97.45,97.47,33454.0,97.45,97.57,97.45,97.47,33454.0
2025-06-02 13:45:00,97.5,97.57,97.4,97.57,37300.0,97.5,97.57,97.4,97.57,37300.0
2025-06-02 13:50:00,97.56,97.64,97.52,97.56,20033.0,97.56,97.64,97.52,97.56,20033.0
2025-06-02 13:55:00,97.52,97.72,97.52,97.63,15583.0,97.52,97.72,97.52,97.63,15583.0
2025-06-02 14:00:00,97.67,97.71,97.59,97.66,19311.0,97.67,97.71,97.59,97.66,19311.0
2025-06-02 14:05:00,97.66,97.76,97.6,97.7,15751.0,97.66,97.76,97.6,97.7,15751.0
2025-06-02 14:10:00,97.71,97.87,97.6,97.8,31492.0,97.71,97.87,97.6,97.8,31492.0
2025-06-02 14:15:00,97.8,97.92,97.79,97.86,12317.0,97.8,97.92,97.79,97.86,12317.0
2025-06-02 14:20:00,97.83,97.88,97.81,97.86,47265.0,97.83,97.88,97.81,97.86,47265.0
2025-06-02 14:25:00,97.84,97.9,97.65,97.7,20915.0,97.84,97.9,97.65,97.7,20915.0
2025-06-02 14:30:00,97.72,97.72,97.54,97.66,28472.0,97.72,97.72,97.54,97.66,28472.0
2025-06-02 14:35:00,97.66,97.84,97.58,97.79,34318.0,97.66,97.84,97.58,97.79,34318.0
2025-06-02 14:40:00,97.79,97.9,97.71,97.88,15388.0,97.79,97.9,97.71,97.88,15388.0
2025-06-02 14:45:00,97.88,97.99,97.81,97.95,34090.0,97.88,97.99,97.81,97.95,34090.0
2025-06-02 14:50:00,97.95,97.96,97.81,97.81,17261.0,97.95,97.96,97.81,97.81,17261.0
2025-06-02 14:55:00,97.81,97.85,97.7,97.82,15250.0,97.81,97.85,97.7,97.82,15250.0
2025-06-02 15:00:00,97.84,97.94,97.79,97.84,18041.0,97.84,97.94,97.79,97.84,18041.0
2025-06-02 15:05:00,97.8,97.87,97.75,97.8,35967.0,97.8,97.87,97.75,97.8,35967.0
2025-06-02 15:10:00,97.8,97.83,97.67,97.73,21048.0,97.8,97.83,97.67,97.73,21048.0
2025-06-02 15:15:00,97.7,97.79,97.69,97.74,39777.0,97.7,97.79,97.69,97.74,39777.0
2025-06-02 15:20:00,97.73,97.87,97.68,97.83,34196.0,97.73,97.87,97.68,97.83,34196.0
2025-06-02 15:25:00,97.83,97.88,97.8,97.81,30706.0,97.83,97.88,97.8,97.81,30706.0
2025-06-02 15:30:00,97.82,97.89,97.77,97.81,37782.0,97.82,97.89,97.77,97.81,37782.0
2025-06-02 15:35:00,97.83,97.92,97.79,97.84,50908.0,97.83,97.92,97.79,97.84,50908.0
2025-06-02 15:40:00,97.81,97.96,97.74,97.89,76333.0,97.81,97.96,97.74,97.89,76333.0
2025-06-02 15:45:00,97.86,97.88,97.58,97.58,67326.0,97.86,97.88,97.58,97.58,67326.0
2025-06-02 15:50:00,97.61,97.63,97.35,97.47,100977.0,97.61,97.63,97.35,97.47,100977.0
2025-06-02 15:55:00,97.47,97.51,97.1,97.1,359030.0,97.47,97.51,97.1,97.1,359030.0
2025-06-03 09:30:00,106.96,109.97,106.55,109.52,656590.0,106.96,109.97,106.55,109.52,656590.0
2025-06-03 09:35:00,109.59,110.99,109.45,109.79,579005.0,109.59,110.99,109.45,109.79,579005.0
2025-06-03 09:40:00,109.68,110.6,108.81,109.0,346886.0,109.68,110.6,108.81,109.0,346886.0
2025-06-03 09:45:00,109.0,110.57,107.81,110.57,338870.0,109.0,110.57,107.81,110.57,338870.0
2025-06-03 09:50:00,110.52,111.9,110.45,111.52,361031.0,110.52,111.9,110.45,111.52,361031.0
2025-06-03 09:55:00,111.38,112.72,111.38,112.7,294575.0,111.38,112.72,111.38,112.7,294575.0
2025-06-03 10:00:00,112.71,112.77,111.62,112.02,293235.0,112.71,112.77,111.62,112.02,293235.0
2025-06-03 10:05:00,112.06,112.6,110.85,110.85,270648.0,112.06,112.6,110.85,110.85,270648.0
2025-06-03 10:10:00,110.93,111.24,109.63,109.64,226238.0,110.93,111.24,109.63,109.64,226238.0
2025-06-03 10:15:00,109.64,109.91,109.0,109.1,184081.0,109.64,109.91,109.0,109.1,184081.0
2025-06-03 10:20:00,109.0,110.43,108.52,110.1,184663.0,109.0,110.43,108.52,110.1,184663.0
2025-06-03 10:25:00,110.18,110.59,110.03,110.2,125702.0,110.18,110.59,110.03,110.2,125702.0
2025-06-03 10:30:00,110.2,110.91,110.17,110.49,146745.0,110.2,110.91,110.17,110.49,146745.0
2025-06-03 10:35:00,110.42,110.68,109.57,109.62,150396.0,110.42,110.68,109.57,109.62,150396.0
2025-06-03 10:40:00,109.68,110.3,109.4,109.91,124510.0,109.68,110.3,109.4,109.91,124510.0
2025-06-03 10:45:00,109.89,109.96,109.05,109.29,90570.0,109.89,109.96,109.05,109.29,90570.0
2025-06-03 10:50:00,109.4,110.35,109.35,110.19,138248.0,109.4,110.35,109.35,110.19,138248.0
2025-06-03 10:55:00,110.18,110.47,109.67,109.97,88935.0,110.18,110.47,109.67,109.97,88935.0
2025-06-03 11:00:00,109.97,109.97,109.37,109.87,85509.0,109.97,109.97,109.37,109.87,85509.0
2025-06-03 11:05:00,109.85,109.92,109.36,109.67,73905.0,109.85,109.92,109.36,109.67,73905.0
2025-06-03 11:10:00,109.73,109.77,108.72,109.21,137399.0,109.73,109.77,108.72,109.21,137399.0
2025-06-03 11:15:00,109.23,109.75,109.11,109.4,95890.0,109.23,109.75,109.11,109.4,95890.0
2025-06-03 11:20:00,109.36,109.49,109.11,109.19,71972.0,109.36,109.49,109.11,109.19,71972.0
2025-06-03 11:25:00,109.18,109.55,108.91,109.27,54533.0,109.18,109.55,108.91,109.27,54533.0
2025-06-03 11:30:00,109.34,109.72,109.27,109.55,39406.0,109.34,109.72,109.27,109.55,39406.0
2025-06-03 11:35:00,109.59,109.65,109.22,109.46,58173.0,109.59,109.65,109.22,109.46,58173.0
2025-06-03 11:40:00,109.46,109.53,108.93,109.12,82687.0,109.46,109.53,108.93,109.12,82687.0
2025-06-03 11:45:00,109.15,109.62,109.0,109.53,41761.0,109.15,109.62,109.0,109.53,41761.0
2025-06-03 11:50:00,109.51,109.62,108.88,108.98,42782.0,109.51,109.62,108.88,108.98,42782.0
2025-06-03 11:55:00,108.93,109.55,108.83,109.54,105570.0,108.93,109.55,108.83,109.54,105570.0
2025-06-03 12:00:00,109.36,110.05,109.34,110.0,84573.0,109.36,110.05,109.34,110.0,84573.0
2025-06-03 12:05:00,109.99,110.38,109.98,110.2,85888.0,109.99,110.38,109.98,110.2,85888.0
2025-06-03 12:10:00,110.23,110.87,110.2,110.81,89403.0,110.23,110.87,110.2,110.81,89403.0
2025-06-03 12:15:00,110.81,111.26,110.77,110.86,175398.0,110.81,111.26,110.77,110.86,175398.0
2025-06-03 12:20:00,110.86,111.12,110.75,111.09,72046.0,110.86,111.12,110.75,111.09,72046.0
2025-06-03 12:25:00,111.06,111.1,110.75,110.87,54042.0,111.06,111.1,110.75,110.87,54042.0
2025-06-03 12:30:00,110.92,111.15,110.81,110.98,41942.0,110.92,111.15,110.81,110.98,41942.0
2025-06-03 12:35:00,110.99,111.09,110.61,110.88,58031.0,110.99,111.09,110.61,110.88,58031.0
2025-06-03 12:40:00,110.82,111.09,110.58,110.58,51594.0,110.82,111.09,110.58,110.58,51594.0
2025-06-03 12:45:00,110.7,110.8,110.47,110.65,42778.0,110.7,110.8,110.47,110.65,42778.0
2025-06-03 12:50:00,110.68,111.33,110.66,111.23,59201.0,110.68,111.33,110.66,111.23,59201.0
2025-06-03 12:55:00,111.24,111.45,111.2,111.37,53598.0,111.24,111.45,111.2,111.37,53598.0
2025-06-03 13:00:00,111.39,111.64,111.11,111.59,97845.0,111.39,111.64,111.11,111.59,97845.0
2025-06-03 13:05:00,111.59,111.78,111.52,111.77,41940.0,111.59,111.78,111.52,111.77,41940.0
2025-06-03 13:10:00,111.8,111.84,111.51,111.73,81193.0,111.8,111.84,111.51,111.73,81193.0
2025-06-03 13:15:00,111.7,111.7,111.14,111.25,68266.0,111.7,111.7,111.14,111.25,68266.0
2025-06-03 13:20:00,111.23,111.36,111.0,111.01,51197.0,111.23,111.36,111.0,111.01,51197.0
2025-06-03 13:25:00,111.04,111.08,110.76,111.08,52992.0,111.04,111.08,110.76,111.08,52992.0
2025-06-03 13:30:00,111.05,111.38,111.04,111.35,47531.0,111.05,111.38,111.04,111.35,47531.0
2025-06-03 13:35:00,111.38,111.56,111.26,111.56,40842.0,111.38,111.56,111.26,111.56,40842.0
2025-06-03 13:40:00,111.61,111.86,111.53,111.82,61820.0,111.61,111.86,111.53,111.82,61820.0
2025-06-03 13:45:00,111.83,111.85,111.52,111.64,52237.0,111.83,111.85,111.52,111.64,52237.0
2025-06-03 13:50:00,111.6,111.89,111.43,111.64,66432.0,111.6,111.89,111.43,111.64,66432.0
2025-06-03 13:55:00,111.67,111.81,111.48,111.79,49418.0,111.67,111.81,111.48,111.79,49418.0
2025-06-03 14:00:00,111.73,111.86,111.64,111.65,57158.0,111.73,111.86,111.64,111.65,57158.0
2025-06-03 14:05:00,111.65,112.16,111.62,112.14,72813.0,111.65,112.16,111.62,112.14,72813.0
2025-06-03 14:10:00,112.09,112.29,112.05,112.25,51694.0,112.09,112.29,112.05,112.25,51694.0
2025-06-03 14:15:00,112.21,112.23,111.84,112.16,73142.0,112.21,112.23,111.84,112.16,73142.0
2025-06-03 14:20:00,112.2,112.24,111.97,111.98,65492.0,112.2,112.24,111.97,111.98,65492.0
2025-06-03 14:25:00,111.98,112.45,111.87,112.36,64552.0,111.98,112.45,111.87,112.36,64552.0
2025-06-03 14:30:00,112.36,112.43,112.04,112.04,84511.0,112.36,112.43,112.04,112.04,84511.0
2025-06-03 14:35:00,112.03,112.3,111.66,112.05,86368.0,112.03,112.3,111.66,112.05,86368.0
2025-06-03 14:40:00,112.03,112.06,111.8,111.92,68804.0,112.03,112.06,111.8,111.92,68804.0
2025-06-03 14:45:00,111.97,112.2,111.69,111.7,79976.0,111.97,112.2,111.69,111.7,79976.0
2025-06-03 14:50:00,111.7,112.06,111.7,111.88,131569.0,111.7,112.06,111.7,111.88,131569.0
2025-06-03 14:55:00,111.88,112.13,111.71,111.98,67387.0,111.88,112.13,111.71,111.98,67387.0
2025-06-03 15:00:00,111.98,112.27,111.96,112.07,61320.0,111.98,112.27,111.96,112.07,61320.0
2025-06-03 15:05:00,112.03,112.17,111.87,111.99,64170.0,112.03,112.17,111.87,111.99,64170.0
2025-06-03 15:10:00,111.95,112.15,111.82,112.02,49497.0,111.95,112.15,111.82,112.02,49497.0
2025-06-03 15:15:00,112.03,112.61,112.03,112.61,87657.0,112.03,112.61,112.03,112.61,87657.0
2025-06-03 15:20:00,112.62,113.17,112.58,113.06,146742.0,112.62,113.17,112.58,113.06,146742.0
2025-06-03 15:25:00,113.08,113.3,113.04,113.13,108920.0,113.08,113.3,113.04,113.13,108920.0
2025-06-03 15:30:00,113.13,113.28,112.93,113.26,92923.0,113.13,113.28,112.93,113.26,92923.0
2025-06-03 15:35:00,113.28,113.61,113.14,113.38,162449.0,113.28,113.61,113.14,113.38,162449.0
2025-06-03 15:40:00,113.35,113.41,113.13,113.36,139626.0,113.35,113.41,113.13,113.36,139626.0
2025-06-03 15:45:00,113.33,113.36,112.75,112.81,243162.0,113.33,113.36,112.75,112.81,243162.0
2025-06-03 15:50:00,112.84,112.89,112.33,112.39,257281.0,112.84,112.89,112.33,112.39,257281.0
2025-06-03 15:55:00,112.4,112.75,112.21,112.57,658271.0,112.4,112.75,112.21,112.57,658271.0
2025-06-04 09:30:00,114.73,114.73,112.26,112.39,261373.0,114.73,114.73,112.26,112.39,261373.0
2025-06-04 09:35:00,112.36,112.52,111.06,112.19,121002.0,112.36,112.52,111.06,112.19,121002.0
2025-06-04 09:40:00,112.2,112.56,111.31,111.48,84707.0,112.2,112.56,111.31,111.48,84707.0
2025-06-04 09:45:00,111.49,112.37,111.14,112.33,85995.0,111.49,112.37,111.14,112.33,85995.0
2025-06-04 09:50:00,112.3,112.62,112.07,112.08,87177.0,112.3,112.62,112.07,112.08,87177.0
2025-06-04 09:55:00,112.1,112.44,111.67,111.75,38644.0,112.1,112.44,111.67,111.75,38644.0
2025-06-04 10:00:00,111.66,111.87,111.22,111.32,60127.0,111.66,111.87,111.22,111.32,60127.0
2025-06-04 10:05:00,111.39,111.69,111.21,111.28,60867.0,111.39,111.69,111.21,111.28,60867.0
2025-06-04 10:10:00,111.27,111.27,110.84,110.98,55998.0,111.27,111.27,110.84,110.98,55998.0
2025-06-04 10:15:00,111.04,111.16,110.7,110.84,38027.0,111.04,111.16,110.7,110.84,38027.0
2025-06-04 10:20:00,110.88,110.99,110.5,110.81,56118.0,110.88,110.99,110.5,110.81,56118.0
2025-06-04 10:25:00,110.75,110.76,109.8,109.86,101847.0,110.75,110.76,109.8,109.86,101847.0
2025-06-04 10:30:00,109.89,110.45,109.88,110.35,77952.0,109.89,110.45,109.88,110.35,77952.0
2025-06-04 10:35:00,110.34,110.71,110.26,110.61,48804.0,110.34,110.71,110.26,110.61,48804.0
2025-06-04 10:40:00,110.55,110.55,109.8,109.81,44406.0,110.55,110.55,109.8,109.81,44406.0
2025-06-04 10:45:00,109.88,110.45,109.81,110.3,38668.0,109.88,110.45,109.81,110.3,38668.0
2025-06-04 10:50:00,110.34,110.78,110.29,110.59,41075.0,110.34,110.78,110.29,110.59,41075.0
2025-06-04 10:55:00,110.6,110.65,110.22,110.41,28301.0,110.6,110.65,110.22,110.41,28301.0
2025-06-04 11:00:00,110.41,110.41,110.11,110.11,46572.0,110.41,110.41,110.11,110.11,46572.0
2025-06-04 11:05:00,110.16,110.85,110.15,110.79,38721.0,110.16,110.85,110.15,110.79,38721.0
2025-06-04 11:10:00,110.78,110.95,110.21,110.34,43416.0,110.78,110.95,110.21,110.34,43416.0
2025-06-04 11:15:00,110.39,110.59,110.07,110.17,50279.0,110.39,110.59,110.07,110.17,50279.0
2025-06-04 11:20:00,110.16,110.3,110.02,110.3,50031.0,110.16,110.3,110.02,110.3,50031.0
2025-06-04 11:25:00,110.27,110.35,109.98,110.22,41025.0,110.27,110.35,109.98,110.22,41025.0
2025-06-04 11:30:00,110.22,110.5,110.13,110.43,32362.0,110.22,110.5,110.13,110.43,32362.0
2025-06-04 11:35:00,110.41,110.58,110.34,110.54,21816.0,110.41,110.58,110.34,110.54,21816.0
2025-06-04 11:40:00,110.57,110.72,110.5,110.61,17932.0,110.57,110.72,110.5,110.61,17932.0
2025-06-04 11:45:00,110.58,110.74,110.49,110.63,24877.0,110.58,110.74,110.49,110.63,24877.0
2025-06-04 11:50:00,110.63,110.72,110.58,110.7,19049.0,110.63,110.72,110.58,110.7,19049.0
2025-06-04 11:55:00,110.77,110.95,110.68,110.76,23133.0,110.77,110.95,110.68,110.76,23133.0
2025-06-04 12:00:00,110.78,110.78,110.56,110.69,24636.0,110.78,110.78,110.56,110.69,24636.0
2025-06-04 12:05:00,110.69,111.17,110.68,111.17,29773.0,110.69,111.17,110.68,111.17,29773.0
2025-06-04 12:10:00,111.11,111.2,110.6,110.64,111814.0,111.11,111.2,110.6,110.64,111814.0
2025-06-04 12:15:00,110.58,110.69,110.37,110.67,13274.0,110.58,110.69,110.37,110.67,13274.0
2025-06-04 12:20:00,110.69,111.09,110.61,111.09,12132.0,110.69,111.09,110.61,111.09,12132.0
2025-06-04 12:25:00,111.09,111.14,110.9,111.0,11430.0,111.09,111.14,110.9,111.0,11430.0
2025-06-04 12:30:00,111.03,111.11,110.89,110.98,14871.0,111.03,111.11,110.89,110.98,14871.0
2025-06-04 12:35:00,110.94,111.12,110.78,111.12,17113.0,110.94,111.12,110.78,111.12,17113.0
2025-06-04 12:40:00,111.12,111.25,111.09,111.24,18839.0,111.12,111.25,111.09,111.24,18839.0
2025-06-04 12:45:00,111.3,111.57,111.3,111.4,13631.0,111.3,111.57,111.3,111.4,13631.0
2025-06-04 12:50:00,111.41,111.42,111.19,111.23,10802.0,111.41,111.42,111.19,111.23,10802.0
2025-06-04 12:55:00,111.27,111.27,111.11,111.16,14128.0,111.27,111.27,111.11,111.16,14128.0
2025-06-04 13:00:00,111.13,111.46,111.1,111.45,6317.0,111.13,111.46,111.1,111.45,6317.0
2025-06-04 13:05:00,111.47,111.47,111.23,111.23,13649.0,111.47,111.47,111.23,111.23,13649.0
2025-06-04 13:10:00,111.29,111.35,111.18,111.19,21621.0,111.29,111.35,111.18,111.19,21621.0
2025-06-04 13:15:00,111.18,111.47,111.16,111.46,15990.0,111.18,111.47,111.16,111.46,15990.0
2025-06-04 13:20:00,111.47,111.56,111.27,111.33,10843.0,111.47,111.56,111.27,111.33,10843.0
2025-06-04 13:25:00,111.33,111.37,111.12,111.2,17161.0,111.33,111.37,111.12,111.2,17161.0
2025-06-04 13:30:00,111.18,111.38,111.18,111.38,18562.0,111.18,111.38,111.18,111.38,18562.0
2025-06-04 13:35:00,111.38,111.61,111.36,111.56,18816.0,111.38,111.61,111.36,111.56,18816.0
2025-06-04 13:40:00,111.6,111.77,111.52,111.7,31016.0,111.6,111.77,111.52,111.7,31016.0
2025-06-04 13:45:00,111.68,111.77,111.65,111.7,26103.0,111.68,111.77,111.65,111.7,26103.0
2025-06-04 13:50:00,111.72,111.87,111.64,111.87,32664.0,111.72,111.87,111.64,111.87,32664.0
2025-06-04 13:55:00,111.84,111.89,111.65,111.7,31844.0,111.84,111.89,111.65,111.7,31844.0
2025-06-04 14:00:00,111.68,111.7,111.51,111.55,28040.0,111.68,111.7,111.51,111.55,28040.0
2025-06-04 14:05:00,111.52,111.53,111.35,111.35,23955.0,111.52,111.53,111.35,111.35,23955.0
2025-06-04 14:10:00,111.37,111.45,111.26,111.4,19763.0,111.37,111.45,111.26,111.4,19763.0
2025-06-04 14:15:00,111.43,111.44,111.32,111.36,15217.0,111.43,111.44,111.32,111.36,15217.0
2025-06-04 14:20:00,111.34,111.47,111.34,111.37,13157.0,111.34,111.47,111.34,111.37,13157.0
2025-06-04 14:25:00,111.35,111.35,111.11,111.23,37040.0,111.35,111.35,111.11,111.23,37040.0
2025-06-04 14:30:00,111.14,111.24,110.98,111.13,30557.0,111.14,111.24,110.98,111.13,30557.0
2025-06-04 14:35:00,111.15,111.31,111.12,111.31,30458.0,111.15,111.31,111.12,111.31,30458.0
2025-06-04 14:40:00,111.32,111.32,111.15,111.27,22481.0,111.32,111.32,111.15,111.27,22481.0
2025-06-04 14:45:00,111.27,111.27,110.97,111.03,22189.0,111.27,111.27,110.97,111.03,22189.0
2025-06-04 14:50:00,111.03,111.1,110.96,111.04,21103.0,111.03,111.1,110.96,111.04,21103.0
2025-06-04 14:55:00,111.09,111.09,110.79,110.93,36649.0,111.09,111.09,110.79,110.93,36649.0
2025-06-04 15:00:00,110.95,111.1,110.9,111.0,28149.0,110.95,111.1,110.9,111.0,28149.0
2025-06-04 15:05:00,111.03,111.32,111.0,111.24,26966.0,111.03,111.32,111.0,111.24,26966.0
2025-06-04 15:10:00,111.25,111.31,111.1,111.19,28060.0,111.25,111.31,111.1,111.19,28060.0
2025-06-04 15:15:00,111.19,111.33,111.17,111.26,40268.0,111.19,111.33,111.17,111.26,40268.0
2025-06-04 15:20:00,111.22,111.33,111.2,111.28,11634.0,111.22,111.33,111.2,111.28,11634.0
2025-06-04 15:25:00,111.27,111.5,111.27,111.48,31704.0,111.27,111.5,111.27,111.48,31704.0
2025-06-04 15:30:00,111.5,111.78,111.5,111.73,31539.0,111.5,111.78,111.5,111.73,31539.0
2025-06-04 15:35:00,111.76,111.95,111.73,111.78,27231.0,111.76,111.95,111.73,111.78,27231.0
2025-06-04 15:40:00,111.76,111.92,111.65,111.7,37775.0,111.76,111.92,111.65,111.7,37775.0
2025-06-04 15:45:00,111.7,111.71,111.47,111.6,54384.0,111.7,111.71,111.47,111.6,54384.0
2025-06-04 15:50:00,111.57,111.78,111.51,111.6,94722.0,111.57,111.78,111.51,111.6,94722.0
2025-06-04 15:55:00,111.57,111.97,111.53,111.74,406750.0,111.57,111.97,111.53,111.74,406750.0
2025-06-05 09:30:00,112.05,112.88,111.99,112.18,84166.0,112.05,112.88,111.99,112.18,84166.0
2025-06-05 09:35:00,112.35,112.67,111.76,112.65,30056.0,112.35,112.67,111.76,112.65,30056.0
2025-06-05 09:40:00,112.67,113.75,112.66,113.54,77291.0,112.67,113.75,112.66,113.54,77291.0
2025-06-05 09:45:00,113.45,113.73,113.17,113.53,42383.0,113.45,113.73,113.17,113.53,42383.0
2025-06-05 09:50:00,113.53,113.62,112.9,113.54,37302.0,113.53,113.62,112.9,113.54,37302.0
2025-06-05 09:55:00,113.45,113.92,113.38,113.44,32109.0,113.45,113.92,113.38,113.44,32109.0
2025-06-05 10:00:00,113.44,113.81,113.38,113.65,28553.0,113.44,113.81,113.38,113.65,28553.0
2025-06-05 10:05:00,113.55,114.11,113.42,113.93,42139.0,113.55,114.11,113.42,113.93,42139.0
2025-06-05 10:10:00,114.04,114.53,114.02,114.53,39199.0,114.04,114.53,114.02,114.53,39199.0
2025-06-05 10:15:00,114.56,114.66,114.09,114.18,75560.0,114.56,114.66,114.09,114.18,75560.0
2025-06-05 10:20:00,114.19,114.47,114.11,114.39,41898.0,114.19,114.47,114.11,114.39,41898.0
2025-06-05 10:25:00,114.4,114.69,114.31,114.55,35804.0,114.4,114.69,114.31,114.55,35804.0
2025-06-05 10:30:00,114.54,114.61,114.33,114.5,24571.0,114.54,114.61,114.33,114.5,24571.0
2025-06-05 10:35:00,114.62,115.07,114.53,114.68,64354.0,114.62,115.07,114.53,114.68,64354.0
2025-06-05 10:40:00,114.67,114.94,114.4,114.76,37719.0,114.67,114.94,114.4,114.76,37719.0
2025-06-05 10:45:00,114.8,114.8,114.3,114.49,33543.0,114.8,114.8,114.3,114.49,33543.0
2025-06-05 10:50:00,114.53,114.85,114.45,114.85,32043.0,114.53,114.85,114.45,114.85,32043.0
2025-06-05 10:55:00,114.86,115.11,114.79,114.93,35290.0,114.86,115.11,114.79,114.93,35290.0
2025-06-05 11:00:00,114.98,114.99,114.55,114.74,24711.0,114.98,114.99,114.55,114.74,24711.0
2025-06-05 11:05:00,114.8,114.93,114.47,114.62,27112.0,114.8,114.93,114.47,114.62,27112.0
2025-06-05 11:10:00,114.64,115.01,114.64,114.82,31414.0,114.64,115.01,114.64,114.82,31414.0
2025-06-05 11:15:00,114.82,114.88,114.21,114.32,44617.0,114.82,114.88,114.21,114.32,44617.0
2025-06-05 11:20:00,114.32,114.93,114.19,114.81,36342.0,114.32,114.93,114.19,114.81,36342.0
2025-06-05 11:25:00,114.91,114.94,114.32,114.5,18319.0,114.91,114.94,114.32,114.5,18319.0
2025-06-05 11:30:00,114.5,114.96,114.5,114.94,23383.0,114.5,114.96,114.5,114.94,23383.0
2025-06-05 11:35:00,114.97,115.0,114.74,114.77,28353.0,114.97,115.0,114.74,114.77,28353.0
2025-06-05 11:40:00,114.67,115.09,114.57,114.99,18890.0,114.67,115.09,114.57,114.99,18890.0
2025-06-05 11:45:00,115.07,115.07,114.65,114.7,34615.0,115.07,115.07,114.65,114.7,34615.0
2025-06-05 11:50:00,114.62,114.68,114.36,114.59,52390.0,114.62,114.68,114.36,114.59,52390.0
2025-06-05 11:55:00,114.59,114.82,114.56,114.69,23955.0,114.59,114.82,114.56,114.69,23955.0
2025-06-05 12:00:00,114.69,114.92,114.67,114.8,15336.0,114.69,114.92,114.67,114.8,15336.0
2025-06-05 12:05:00,114.86,114.91,114.48,114.73,13646.0,114.86,114.91,114.48,114.73,13646.0
2025-06-05 12:10:00,114.79,114.81,114.38,114.51,18283.0,114.79,114.81,114.38,114.51,18283.0
2025-06-05 12:15:00,114.51,114.51,114.12,114.18,25691.0,114.51,114.51,114.12,114.18,25691.0
2025-06-05 12:20:00,114.18,114.23,113.98,114.19,22528.0,114.18,114.23,113.98,114.19,22528.0
2025-06-05 12:25:00,114.19,114.52,114.15,114.52,16255.0,114.19,114.52,114.15,114.52,16255.0
2025-06-05 12:30:00,114.44,114.55,114.25,114.25,13637.0,114.44,114.55,114.25,114.25,13637.0
2025-06-05 12:35:00,114.32,114.41,114.26,114.33,9252.0,114.32,114.41,114.26,114.33,9252.0
2025-06-05 12:40:00,114.39,114.46,114.2,114.29,10560.0,114.39,114.46,114.2,114.29,10560.0
2025-06-05 12:45:00,114.33,114.45,114.14,114.21,35430.0,114.33,114.45,114.14,114.21,35430.0
2025-06-05 12:50:00,114.22,114.54,114.15,114.47,25254.0,114.22,114.54,114.15,114.47,25254.0
2025-06-05 12:55:00,114.5,114.57,114.39,114.51,15614.0,114.5,114.57,114.39,114.51,15614.0
2025-06-05 13:00:00,114.49,114.8,114.47,114.78,16377.0,114.49,114.8,114.47,114.78,16377.0
2025-06-05 13:05:00,114.78,114.79,114.37,114.4,30874.0,114.78,114.79,114.37,114.4,30874.0
2025-06-05 13:10:00,114.41,114.64,114.4,114.52,13905.0,114.41,114.64,114.4,114.52,13905.0
2025-06-05 13:15:00,114.63,114.72,114.57,114.64,12161.0,114.63,114.72,114.57,114.64,12161.0
2025-06-05 13:20:00,114.7,114.78,114.45,114.49,18333.0,114.7,114.78,114.45,114.49,18333.0
2025-06-05 13:25:00,114.54,114.56,114.38,114.46,16707.0,114.54,114.56,114.38,114.46,16707.0
2025-06-05 13:30:00,114.49,114.8,114.47,114.8,23181.0,114.49,114.8,114.47,114.8,23181.0
2025-06-05 13:35:00,114.83,114.83,114.46,114.48,15818.0,114.83,114.83,114.46,114.48,15818.0
2025-06-05 13:40:00,114.47,114.67,114.47,114.65,11920.0,114.47,114.67,114.47,114.65,11920.0
2025-06-05 13:45:00,114.65,114.65,114.48,114.48,15822.0,114.65,114.65,114.48,114.48,15822.0
2025-06-05 13:50:00,114.52,114.55,114.37,114.43,13758.0,114.52,114.55,114.37,114.43,13758.0
2025-06-05 13:55:00,114.43,114.45,114.33,114.36,13705.0,114.43,114.45,114.33,114.36,13705.0
2025-06-05 14:00:00,114.34,114.48,113.96,113.96,19075.0,114.34,114.48,113.96,113.96,19075.0
2025-06-05 14:05:00,113.96,114.03,113.82,113.9,25705.0,113.96,114.03,113.82,113.9,25705.0
2025-06-05 14:10:00,113.92,114.05,113.85,114.0,16576.0,113.92,114.05,113.85,114.0,16576.0
2025-06-05 14:15:00,114.05,114.05,113.76,113.93,33737.0,114.05,114.05,113.76,113.93,33737.0
2025-06-05 14:20:00,113.93,114.04,113.77,113.81,27615.0,113.93,114.04,113.77,113.81,27615.0
2025-06-05 14:25:00,113.81,113.86,113.53,113.66,25894.0,113.81,113.86,113.53,113.66,25894.0
2025-06-05 14:30:00,113.68,113.84,113.64,113.71,25962.0,113.68,113.84,113.64,113.71,25962.0
2025-06-05 14:35:00,113.73,113.9,113.72,113.89,14685.0,113.73,113.9,113.72,113.89,14685.0
2025-06-05 14:40:00,113.89,113.9,113.64,113.88,28933.0,113.89,113.9,113.64,113.88,28933.0
2025-06-05 14:45:00,113.88,113.95,113.75,113.75,17056.0,113.88,113.95,113.75,113.75,17056.0
2025-06-05 14:50:00,113.83,114.15,113.75,113.96,16634.0,113.83,114.15,113.75,113.96,16634.0
2025-06-05 14:55:00,113.97,114.06,113.72,113.75,15676.0,113.97,114.06,113.72,113.75,15676.0
2025-06-05 15:00:00,113.73,113.76,113.56,113.7,19045.0,113.73,113.76,113.56,113.7,19045.0
2025-06-05 15:05:00,113.67,113.74,113.5,113.7,14462.0,113.67,113.74,113.5,113.7,14462.0
2025-06-05 15:10:00,113.7,113.92,113.62,113.84,15127.0,113.7,113.92,113.62,113.84,15127.0
2025-06-05 15:15:00,113.85,113.88,113.38,113.48,76200.0,113.85,113.88,113.38,113.48,76200.0
2025-06-05 15:20:00,113.48,113.81,113.45,113.75,43721.0,113.48,113.81,113.45,113.75,43721.0
2025-06-05 15:25:00,113.78,113.98,113.75,113.89,38345.0,113.78,113.98,113.75,113.89,38345.0
2025-06-05 15:30:00,113.91,113.95,113.79,113.92,33459.0,113.91,113.95,113.79,113.92,33459.0
2025-06-05 15:35:00,113.92,114.19,113.8,114.05,34794.0,113.92,114.19,113.8,114.05,34794.0
2025-06-05 15:40:00,114.05,114.17,113.95,114.07,54398.0,114.05,114.17,113.95,114.07,54398.0
2025-06-05 15:45:00,114.07,114.23,114.02,114.13,41181.0,114.07,114.23,114.02,114.13,41181.0
2025-06-05 15:50:00,114.12,114.12,113.74,113.74,77583.0,114.12,114.12,113.74,113.74,77583.0
2025-06-05 15:55:00,113.74,113.94,113.59,113.88,273582.0,113.74,113.94,113.59,113.88,273582.0
2025-06-06 09:30:00,112.43,113.72,112.28,112.41,52982.0,112.43,113.72,112.28,112.41,52982.0
2025-06-06 09:35:00,112.41,112.51,111.43,112.01,39974.0,112.41,112.51,111.43,112.01,39974.0
2025-06-06 09:40:00,111.99,112.54,111.93,112.42,16166.0,111.99,112.54,111.93,112.42,16166.0
2025-06-06 09:45:00,112.43,112.72,112.14,112.65,14927.0,112.43,112.72,112.14,112.65,14927.0
2025-06-06 09:50:00,112.58,112.65,112.0,112.3,16844.0,112.58,112.65,112.0,112.3,16844.0
2025-06-06 09:55:00,112.35,112.5,112.34,112.48,14527.0,112.35,112.5,112.34,112.48,14527.0
2025-06-06 10:00:00,112.49,112.78,112.25,112.52,29933.0,112.49,112.78,112.25,112.52,29933.0
2025-06-06 10:05:00,112.52,112.73,112.37,112.6,81764.0,112.52,112.73,112.37,112.6,81764.0
2025-06-06 10:10:00,112.64,112.87,112.3,112.32,12796.0,112.64,112.87,112.3,112.32,12796.0
2025-06-06 10:15:00,112.37,112.37,111.66,112.13,15104.0,112.37,112.37,111.66,112.13,15104.0
2025-06-06 10:20:00,112.06,112.14,111.76,111.77,27403.0,112.06,112.14,111.76,111.77,27403.0
2025-06-06 10:25:00,111.91,112.17,111.91,112.06,16756.0,111.91,112.17,111.91,112.06,16756.0
2025-06-06 10:30:00,112.06,112.08,111.9,111.98,7381.0,112.06,112.08,111.9,111.98,7381.0
2025-06-06 10:35:00,111.97,112.07,111.94,112.04,8670.0,111.97,112.07,111.94,112.04,8670.0
2025-06-06 10:40:00,112.06,112.26,111.94,112.2,13111.0,112.06,112.26,111.94,112.2,13111.0
2025-06-06 10:45:00,112.22,112.22,111.95,112.09,12864.0,112.22,112.22,111.95,112.09,12864.0
2025-06-06 10:50:00,112.09,112.44,112.09,112.36,17517.0,112.09,112.44,112.09,112.36,17517.0
2025-06-06 10:55:00,112.38,112.38,112.04,112.04,9279.0,112.38,112.38,112.04,112.04,9279.0
2025-06-06 11:00:00,112.07,112.25,112.06,112.2,12209.0,112.07,112.25,112.06,112.2,12209.0
2025-06-06 11:05:00,112.28,112.55,112.28,112.52,13122.0,112.28,112.55,112.28,112.52,13122.0
2025-06-06 11:10:00,112.47,112.52,112.16,112.16,7569.0,112.47,112.52,112.16,112.16,7569.0
2025-06-06 11:15:00,112.25,112.25,112.07,112.13,18030.0,112.25,112.25,112.07,112.13,18030.0
2025-06-06 11:20:00,112.07,112.27,112.05,112.21,19345.0,112.07,112.27,112.05,112.21,19345.0
2025-06-06 11:25:00,112.3,112.41,112.26,112.41,10990.0,112.3,112.41,112.26,112.41,10990.0
2025-06-06 11:30:00,112.41,112.44,112.22,112.28,4404.0,112.41,112.44,112.22,112.28,4404.0
2025-06-06 11:35:00,112.31,112.36,112.15,112.22,6328.0,112.31,112.36,112.15,112.22,6328.0
2025-06-06 11:40:00,112.16,112.48,112.16,112.46,10511.0,112.16,112.48,112.16,112.46,10511.0
2025-06-06 11:45:00,112.44,112.62,112.37,112.62,7172.0,112.44,112.62,112.37,112.62,7172.0
2025-06-06 11:50:00,112.54,112.66,112.53,112.66,4843.0,112.54,112.66,112.53,112.66,4843.0
2025-06-06 11:55:00,112.63,112.66,112.5,112.66,15847.0,112.63,112.66,112.5,112.66,15847.0
2025-06-06 12:00:00,112.66,112.71,112.5,112.61,10982.0,112.66,112.71,112.5,112.61,10982.0
2025-06-06 12:05:00,112.67,112.8,112.61,112.8,11792.0,112.67,112.8,112.61,112.8,11792.0
2025-06-06 12:10:00,112.81,112.84,112.51,112.51,11365.0,112.81,112.84,112.51,112.51,11365.0
2025-06-06 12:15:00,112.52,112.87,112.51,112.87,6468.0,112.52,112.87,112.51,112.87,6468.0
2025-06-06 12:20:00,112.87,112.94,112.79,112.9,10730.0,112.87,112.94,112.79,112.9,10730.0
2025-06-06 12:25:00,112.94,113.12,112.88,113.1,10988.0,112.94,113.12,112.88,113.1,10988.0
2025-06-06 12:30:00,113.1,113.16,112.97,113.0,19594.0,113.1,113.16,112.97,113.0,19594.0
2025-06-06 12:35:00,113.0,113.06,112.97,113.03,11042.0,113.0,113.06,112.97,113.03,11042.0
2025-06-06 12:40:00,113.0,113.06,112.94,113.06,7334.0,113.0,113.06,112.94,113.06,7334.0
2025-06-06 12:45:00,113.05,113.06,112.96,113.06,7405.0,113.05,113.06,112.96,113.06,7405.0
2025-06-06 12:50:00,113.07,113.15,113.05,113.15,5580.0,113.07,113.15,113.05,113.15,5580.0
2025-06-06 12:55:00,113.15,113.2,112.97,113.19,12065.0,113.15,113.2,112.97,113.19,12065.0
2025-06-06 13:00:00,113.13,113.2,112.92,112.92,11834.0,113.13,113.2,112.92,112.92,11834.0
2025-06-06 13:05:00,112.96,113.3,112.94,113.21,23189.0,112.96,113.3,112.94,113.21,23189.0
2025-06-06 13:10:00,113.21,113.25,113.12,113.12,11317.0,113.21,113.25,113.12,113.12,11317.0
2025-06-06 13:15:00,113.16,113.33,113.15,113.29,6718.0,113.16,113.33,113.15,113.29,6718.0
2025-06-06 13:20:00,113.29,113.3,113.17,113.3,9854.0,113.29,113.3,113.17,113.3,9854.0
2025-06-06 13:25:00,113.36,113.4,113.3,113.37,7578.0,113.36,113.4,113.3,113.37,7578.0
2025-06-06 13:30:00,113.36,113.36,113.1,113.18,7534.0,113.36,113.36,113.1,113.18,7534.0
2025-06-06 13:35:00,113.18,113.26,113.09,113.12,10211.0,113.18,113.26,113.09,113.12,10211.0
2025-06-06 13:40:00,113.12,113.16,112.99,113.1,10310.0,113.12,113.16,112.99,113.1,10310.0
2025-06-06 13:45:00,113.08,113.22,113.07,113.17,6300.0,113.08,113.22,113.07,113.17,6300.0
2025-06-06 13:50:00,113.16,113.27,113.14,113.25,5363.0,113.16,113.27,113.14,113.25,5363.0
2025-06-06 13:55:00,113.27,113.29,113.2,113.28,10965.0,113.27,113.29,113.2,113.28,10965.0
2025-06-06 14:00:00,113.3,113.37,113.29,113.34,9248.0,113.3,113.37,113.29,113.34,9248.0
2025-06-06 14:05:00,113.34,113.42,113.34,113.4,7981.0,113.34,113.42,113.34,113.4,7981.0
2025-06-06 14:10:00,113.42,113.52,113.39,113.49,25799.0,113.42,113.52,113.39,113.49,25799.0
2025-06-06 14:15:00,113.47,113.61,113.44,113.58,24907.0,113.47,113.61,113.44,113.58,24907.0
2025-06-06 14:20:00,113.59,113.71,113.52,113.57,13566.0,113.59,113.71,113.52,113.57,13566.0
2025-06-06 14:25:00,113.57,113.62,113.44,113.47,9935.0,113.57,113.62,113.44,113.47,9935.0
2025-06-06 14:30:00,113.49,114.11,113.48,114.0,36472.0,113.49,114.11,113.48,114.0,36472.0
2025-06-06 14:35:00,114.02,114.02,113.89,113.96,14330.0,114.02,114.02,113.89,113.96,14330.0
2025-06-06 14:40:00,113.96,113.96,113.67,113.75,31604.0,113.96,113.96,113.67,113.75,31604.0
2025-06-06 14:45:00,113.75,113.94,113.72,113.87,18738.0,113.75,113.94,113.72,113.87,18738.0
2025-06-06 14:50:00,113.87,113.9,113.7,113.73,12015.0,113.87,113.9,113.7,113.73,12015.0
2025-06-06 14:55:00,113.73,113.74,113.53,113.63,33926.0,113.73,113.74,113.53,113.63,33926.0
2025-06-06 15:00:00,113.63,113.74,113.59,113.71,10685.0,113.63,113.74,113.59,113.71,10685.0
2025-06-06 15:05:00,113.71,113.78,113.69,113.78,12021.0,113.71,113.78,113.69,113.78,12021.0
2025-06-06 15:10:00,113.78,113.78,113.57,113.57,14019.0,113.78,113.78,113.57,113.57,14019.0
2025-06-06 15:15:00,113.56,113.59,113.4,113.48,16775.0,113.56,113.59,113.4,113.48,16775.0
2025-06-06 15:20:00,113.48,113.54,113.29,113.41,27814.0,113.48,113.54,113.29,113.41,27814.0
2025-06-06 15:25:00,113.43,113.53,113.25,113.3,21186.0,113.43,113.53,113.25,113.3,21186.0
2025-06-06 15:30:00,113.3,113.45,113.26,113.3,25697.0,113.3,113.45,113.26,113.3,25697.0
2025-06-06 15:35:00,113.28,113.39,113.28,113.33,14258.0,113.28,113.39,113.28,113.33,14258.0
2025-06-06 15:40:00,113.34,113.48,113.34,113.46,37186.0,113.34,113.48,113.34,113.46,37186.0
2025-06-06 15:45:00,113.46,113.64,113.29,113.55,55331.0,113.46,113.64,113.29,113.55,55331.0
2025-06-06 15:50:00,113.55,113.61,113.38,113.54,59191.0,113.55,113.61,113.38,113.54,59191.0
2025-06-06 15:55:00,113.56,113.56,113.4,113.49,134244.0,113.56,113.56,113.4,113.49,134244.0
2025-06-09 09:30:00,113.6,114.15,113.4,113.96,51855.0,113.6,114.15,113.4,113.96,51855.0
2025-06-09 09:35:00,113.97,114.27,113.15,113.36,23094.0,113.97,114.27,113.15,113.36,23094.0
2025-06-09 09:40:00,113.41,113.56,113.05,113.28,21830.0,113.41,113.56,113.05,113.28,21830.0
2025-06-09 09:45:00,113.28,113.32,112.88,113.09,30586.0,113.28,113.32,112.88,113.09,30586.0
2025-06-09 09:50:00,113.09,113.17,112.79,112.92,22785.0,113.09,113.17,112.79,112.92,22785.0
2025-06-09 09:55:00,112.92,113.14,112.85,113.14,22894.0,112.92,113.14,112.85,113.14,22894.0
2025-06-09 10:00:00,113.1,113.3,113.04,113.17,19301.0,113.1,113.3,113.04,113.17,19301.0
2025-06-09 10:05:00,113.2,113.39,113.07,113.31,30815.0,113.2,113.39,113.07,113.31,30815.0
2025-06-09 10:10:00,113.31,113.6,112.79,112.87,28669.0,113.31,113.6,112.79,112.87,28669.0
2025-06-09 10:15:00,112.79,112.89,112.6,112.77,25526.0,112.79,112.89,112.6,112.77,25526.0
2025-06-09 10:20:00,112.8,112.91,112.44,112.69,19000.0,112.8,112.91,112.44,112.69,19000.0
2025-06-09 10:25:00,112.7,113.07,112.67,113.02,14587.0,112.7,113.07,112.67,113.02,14587.0
2025-06-09 10:30:00,112.97,113.31,112.95,113.14,12886.0,112.97,113.31,112.95,113.14,12886.0
2025-06-09 10:35:00,113.14,113.22,112.99,113.22,8712.0,113.14,113.22,112.99,113.22,8712.0
2025-06-09 10:40:00,113.2,113.34,113.14,113.26,7598.0,113.2,113.34,113.14,113.26,7598.0
2025-06-09 10:45:00,113.31,113.42,113.23,113.37,8444.0,113.31,113.42,113.23,113.37,8444.0
2025-06-09 10:50:00,113.36,113.56,113.35,113.53,10548.0,113.36,113.56,113.35,113.53,10548.0
2025-06-09 10:55:00,113.55,113.68,113.48,113.61,12257.0,113.55,113.68,113.48,113.61,12257.0
2025-06-09 11:00:00,113.62,113.69,113.27,113.33,21163.0,113.62,113.69,113.27,113.33,21163.0
2025-06-09 11:05:00,113.33,113.72,113.32,113.7,15325.0,113.33,113.72,113.32,113.7,15325.0
2025-06-09 11:10:00,113.68,114.03,113.67,113.95,16075.0,113.68,114.03,113.67,113.95,16075.0
2025-06-09 11:15:00,113.95,114.02,113.79,113.92,10846.0,113.95,114.02,113.79,113.92,10846.0
2025-06-09 11:20:00,113.94,113.95,113.74,113.95,9629.0,113.94,113.95,113.74,113.95,9629.0
2025-06-09 11:25:00,113.93,114.11,113.83,113.96,9173.0,113.93,114.11,113.83,113.96,9173.0
2025-06-09 11:30:00,113.96,113.97,113.71,113.91,11735.0,113.96,113.97,113.71,113.91,11735.0
2025-06-09 11:35:00,113.9,114.26,113.9,114.1,23023.0,113.9,114.26,113.9,114.1,23023.0
2025-06-09 11:40:00,114.13,114.19,113.98,113.99,7551.0,114.13,114.19,113.98,113.99,7551.0
2025-06-09 11:45:00,114.01,114.19,114.01,114.19,8345.0,114.01,114.19,114.01,114.19,8345.0
2025-06-09 11:50:00,114.19,114.23,114.09,114.12,5520.0,114.19,114.23,114.09,114.12,5520.0
2025-06-09 11:55:00,114.11,114.23,113.99,114.07,13195.0,114.11,114.23,113.99,114.07,13195.0
2025-06-09 12:00:00,114.06,114.06,113.85,113.94,6922.0,114.06,114.06,113.85,113.94,6922.0
2025-06-09 12:05:00,113.92,114.07,113.88,114.03,8741.0,113.92,114.07,113.88,114.03,8741.0
2025-06-09 12:10:00,114.03,114.25,113.99,114.19,18758.0,114.03,114.25,113.99,114.19,18758.0
2025-06-09 12:15:00,114.21,114.39,114.19,114.36,12873.0,114.21,114.39,114.19,114.36,12873.0
2025-06-09 12:20:00,114.38,114.39,114.21,114.26,7979.0,114.38,114.39,114.21,114.26,7979.0
2025-06-09 12:25:00,114.31,114.41,114.26,114.33,13276.0,114.31,114.41,114.26,114.33,13276.0
2025-06-09 12:30:00,114.3,114.3,114.13,114.17,18070.0,114.3,114.3,114.13,114.17,18070.0
2025-06-09 12:35:00,114.18,114.25,114.1,114.12,16737.0,114.18,114.25,114.1,114.12,16737.0
2025-06-09 12:40:00,114.1,114.47,114.09,114.36,24969.0,114.1,114.47,114.09,114.36,24969.0
2025-06-09 12:45:00,114.37,114.42,114.35,114.38,6715.0,114.37,114.42,114.35,114.38,6715.0
2025-06-09 12:50:00,114.38,114.52,114.34,114.37,15288.0,114.38,114.52,114.34,114.37,15288.0
2025-06-09 12:55:00,114.36,114.36,114.16,114.18,8163.0,114.36,114.36,114.16,114.18,8163.0
2025-06-09 13:00:00,114.18,114.18,113.97,114.13,11334.0,114.18,114.18,113.97,114.13,11334.0
2025-06-09 13:05:00,114.14,114.14,113.83,113.87,10445.0,114.14,114.14,113.83,113.87,10445.0
2025-06-09 13:10:00,113.84,113.94,113.78,113.8,15020.0,113.84,113.94,113.78,113.8,15020.0
2025-06-09 13:15:00,113.79,113.87,113.72,113.87,8888.0,113.79,113.87,113.72,113.87,8888.0
2025-06-09 13:20:00,113.87,113.91,113.75,113.79,15433.0,113.87,113.91,113.75,113.79,15433.0
2025-06-09 13:25:00,113.81,113.88,113.79,113.81,6983.0,113.81,113.88,113.79,113.81,6983.0
2025-06-09 13:30:00,113.81,113.84,113.71,113.73,13979.0,113.81,113.84,113.71,113.73,13979.0
2025-06-09 13:35:00,113.73,113.81,113.66,113.71,5590.0,113.73,113.81,113.66,113.71,5590.0
2025-06-09 13:40:00,113.72,113.72,113.54,113.55,5174.0,113.72,113.72,113.54,113.55,5174.0
2025-06-09 13:45:00,113.53,113.75,113.48,113.75,18219.0,113.53,113.75,113.48,113.75,18219.0
2025-06-09 13:50:00,113.75,113.79,113.65,113.74,21351.0,113.75,113.79,113.65,113.74,21351.0
2025-06-09 13:55:00,113.68,113.75,113.65,113.68,13347.0,113.68,113.75,113.65,113.68,13347.0
2025-06-09 14:00:00,113.67,113.71,113.5,113.52,13849.0,113.67,113.71,113.5,113.52,13849.0
2025-06-09 14:05:00,113.52,113.55,113.42,113.47,5363.0,113.52,113.55,113.42,113.47,5363.0
2025-06-09 14:10:00,113.43,113.73,113.43,113.73,20423.0,113.43,113.73,113.43,113.73,20423.0
2025-06-09 14:15:00,113.73,113.75,113.61,113.68,14064.0,113.73,113.75,113.61,113.68,14064.0
2025-06-09 14:20:00,113.69,113.82,113.65,113.65,17867.0,113.69,113.82,113.65,113.65,17867.0
2025-06-09 14:25:00,113.64,113.7,113.53,113.55,12645.0,113.64,113.7,113.53,113.55,12645.0
2025-06-09 14:30:00,113.53,113.67,113.51,113.62,16728.0,113.53,113.67,113.51,113.62,16728.0
2025-06-09 14:35:00,113.62,113.62,113.5,113.5,11455.0,113.62,113.62,113.5,113.5,11455.0
2025-06-09 14:40:00,113.54,113.63,113.53,113.63,11895.0,113.54,113.63,113.53,113.63,11895.0
2025-06-09 14:45:00,113.61,113.64,113.5,113.53,15521.0,113.61,113.64,113.5,113.53,15521.0
2025-06-09 14:50:00,113.52,113.55,113.47,113.52,18608.0,113.52,113.55,113.47,113.52,18608.0
2025-06-09 14:55:00,113.52,113.55,113.44,113.46,24978.0,113.52,113.55,113.44,113.46,24978.0
2025-06-09 15:00:00,113.45,113.46,113.34,113.4,15974.0,113.45,113.46,113.34,113.4,15974.0
2025-06-09 15:05:00,113.4,113.47,113.39,113.44,20849.0,113.4,113.47,113.39,113.44,20849.0
2025-06-09 15:10:00,113.43,113.47,113.34,113.37,30107.0,113.43,113.47,113.34,113.37,30107.0
2025-06-09 15:15:00,113.37,113.42,113.33,113.39,13992.0,113.37,113.42,113.33,113.39,13992.0
2025-06-09 15:20:00,113.39,113.39,113.03,113.09,20746.0,113.39,113.39,113.03,113.09,20746.0
2025-06-09 15:25:00,113.11,113.13,113.03,113.13,28635.0,113.11,113.13,113.03,113.13,28635.0
2025-06-09 15:30:00,113.16,113.24,113.01,113.02,24685.0,113.16,113.24,113.01,113.02,24685.0
2025-06-09 15:35:00,113.03,113.03,112.91,112.96,38765.0,113.03,113.03,112.91,112.96,38765.0
2025-06-09 15:40:00,112.96,112.97,112.74,112.76,71431.0,112.96,112.97,112.74,112.76,71431.0
2025-06-09 15:45:00,112.76,112.78,112.59,112.74,57901.0,112.76,112.78,112.59,112.74,57901.0
2025-06-09 15:50:00,112.76,113.15,112.72,113.06,110829.0,112.76,113.15,112.72,113.06,110829.0
2025-06-09 15:55:00,113.06,113.35,113.04,113.27,231035.0,113.06,113.35,113.04,113.27,231035.0
2025-06-10 09:30:00,113.4,114.35,113.4,113.96,81583.0,113.4,114.35,113.4,113.96,81583.0
2025-06-10 09:35:00,113.96,114.37,113.95,114.0,29414.0,113.96,114.37,113.95,114.0,29414.0
2025-06-10 09:40:00,114.15,114.26,113.88,114.1,18850.0,114.15,114.26,113.88,114.1,18850.0
2025-06-10 09:45:00,114.08,114.1,113.22,113.23,28999.0,114.08,114.1,113.22,113.23,28999.0
2025-06-10 09:50:00,113.26,113.6,113.13,113.24,12346.0,113.26,113.6,113.13,113.24,12346.0
2025-06-10 09:55:00,113.14,113.41,112.9,113.24,12422.0,113.14,113.41,112.9,113.24,12422.0
2025-06-10 10:00:00,113.37,113.38,112.69,112.77,16266.0,113.37,113.38,112.69,112.77,16266.0
2025-06-10 10:05:00,112.77,113.31,112.77,113.2,28602.0,112.77,113.31,112.77,113.2,28602.0
2025-06-10 10:10:00,113.18,113.25,112.62,112.68,87141.0,113.18,113.25,112.62,112.68,87141.0
2025-06-10 10:15:00,112.72,112.72,112.03,112.49,29277.0,112.72,112.72,112.03,112.49,29277.0
2025-06-10 10:20:00,112.5,112.67,112.36,112.54,23193.0,112.5,112.67,112.36,112.54,23193.0
2025-06-10 10:25:00,112.54,112.56,112.35,112.56,10708.0,112.54,112.56,112.35,112.56,10708.0
2025-06-10 10:30:00,112.51,112.57,112.38,112.41,16471.0,112.51,112.57,112.38,112.41,16471.0
2025-06-10 10:35:00,112.38,112.43,112.16,112.3,14159.0,112.38,112.43,112.16,112.3,14159.0
2025-06-10 10:40:00,112.3,112.44,112.25,112.35,12498.0,112.3,112.44,112.25,112.35,12498.0
2025-06-10 10:45:00,112.37,112.37,112.08,112.12,11801.0,112.37,112.37,112.08,112.12,11801.0
2025-06-10 10:50:00,112.12,112.25,112.02,112.25,10378.0,112.12,112.25,112.02,112.25,10378.0
2025-06-10 10:55:00,112.3,112.47,112.23,112.41,5128.0,112.3,112.47,112.23,112.41,5128.0
2025-06-10 11:00:00,112.33,112.67,112.33,112.47,14532.0,112.33,112.67,112.33,112.47,14532.0
2025-06-10 11:05:00,112.48,112.63,112.43,112.6,23636.0,112.48,112.63,112.43,112.6,23636.0
2025-06-10 11:10:00,112.54,112.71,112.44,112.44,45065.0,112.54,112.71,112.44,112.44,45065.0
2025-06-10 11:15:00,112.42,112.5,112.31,112.42,15559.0,112.42,112.5,112.31,112.42,15559.0
2025-06-10 11:20:00,112.43,112.43,112.26,112.37,6724.0,112.43,112.43,112.26,112.37,6724.0
2025-06-10 11:25:00,112.37,112.46,112.31,112.38,10542.0,112.37,112.46,112.31,112.38,10542.0
2025-06-10 11:30:00,112.37,112.55,112.25,112.51,11797.0,112.37,112.55,112.25,112.51,11797.0
2025-06-10 11:35:00,112.59,112.69,112.55,112.55,6216.0,112.59,112.69,112.55,112.55,6216.0
2025-06-10 11:40:00,112.48,112.5,112.31,112.4,8301.0,112.48,112.5,112.31,112.4,8301.0
2025-06-10 11:45:00,112.39,112.45,112.29,112.36,7934.0,112.39,112.45,112.29,112.36,7934.0
2025-06-10 11:50:00,112.41,112.41,112.2,112.21,8601.0,112.41,112.41,112.2,112.21,8601.0
2025-06-10 11:55:00,112.24,112.48,112.24,112.42,11112.0,112.24,112.48,112.24,112.42,11112.0
2025-06-10 12:00:00,112.46,112.53,112.28,112.43,8037.0,112.46,112.53,112.28,112.43,8037.0
2025-06-10 12:05:00,112.44,112.66,112.44,112.6,4801.0,112.44,112.66,112.44,112.6,4801.0
2025-06-10 12:10:00,112.66,112.71,112.6,112.66,10196.0,112.66,112.71,112.6,112.66,10196.0
2025-06-10 12:15:00,112.69,112.69,112.31,112.31,21198.0,112.69,112.69,112.31,112.31,21198.0
2025-06-10 12:20:00,112.31,112.44,112.19,112.41,20407.0,112.31,112.44,112.19,112.41,20407.0
2025-06-10 12:25:00,112.42,112.42,112.22,112.25,11899.0,112.42,112.42,112.22,112.25,11899.0
2025-06-10 12:30:00,112.27,112.45,112.23,112.39,14967.0,112.27,112.45,112.23,112.39,14967.0
2025-06-10 12:35:00,112.42,112.54,112.38,112.49,5577.0,112.42,112.54,112.38,112.49,5577.0
2025-06-10 12:40:00,112.46,112.48,112.32,112.39,7033.0,112.46,112.48,112.32,112.39,7033.0
2025-06-10 12:45:00,112.45,112.45,112.28,112.34,9256.0,112.45,112.45,112.28,112.34,9256.0
2025-06-10 12:50:00,112.34,112.38,112.07,112.07,10267.0,112.34,112.38,112.07,112.07,10267.0
2025-06-10 12:55:00,112.07,112.12,112.01,112.03,19584.0,112.07,112.12,112.01,112.03,19584.0
2025-06-10 13:00:00,112.04,112.14,111.91,112.14,18781.0,112.04,112.14,111.91,112.14,18781.0
2025-06-10 13:05:00,112.14,112.14,111.91,111.97,8790.0,112.14,112.14,111.91,111.97,8790.0
2025-06-10 13:10:00,111.95,112.0,111.81,111.9,6558.0,111.95,112.0,111.81,111.9,6558.0
2025-06-10 13:15:00,111.92,111.96,111.73,111.75,14722.0,111.92,111.96,111.73,111.75,14722.0
2025-06-10 13:20:00,111.74,111.76,111.45,111.5,13615.0,111.74,111.76,111.45,111.5,13615.0
2025-06-10 13:25:00,111.52,111.53,111.33,111.44,23807.0,111.52,111.53,111.33,111.44,23807.0
2025-06-10 13:30:00,111.44,111.48,111.19,111.37,17307.0,111.44,111.48,111.19,111.37,17307.0
2025-06-10 13:35:00,111.35,111.42,111.26,111.4,7391.0,111.35,111.42,111.26,111.4,7391.0
2025-06-10 13:40:00,111.4,111.43,111.31,111.43,8221.0,111.4,111.43,111.31,111.43,8221.0
2025-06-10 13:45:00,111.41,111.45,111.32,111.45,2813.0,111.41,111.45,111.32,111.45,2813.0
2025-06-10 13:50:00,111.41,111.46,111.24,111.28,16356.0,111.41,111.46,111.24,111.28,16356.0
2025-06-10 13:55:00,111.28,111.31,111.15,111.31,13981.0,111.28,111.31,111.15,111.31,13981.0
2025-06-10 14:00:00,111.31,111.34,111.11,111.19,16442.0,111.31,111.34,111.11,111.19,16442.0
2025-06-10 14:05:00,111.2,111.29,111.03,111.11,18672.0,111.2,111.29,111.03,111.11,18672.0
2025-06-10 14:10:00,111.11,111.13,110.99,111.01,29346.0,111.11,111.13,110.99,111.01,29346.0
2025-06-10 14:15:00,110.98,110.98,110.73,110.76,19169.0,110.98,110.98,110.73,110.76,19169.0
2025-06-10 14:20:00,110.76,110.8,110.67,110.73,20648.0,110.76,110.8,110.67,110.73,20648.0
2025-06-10 14:25:00,110.78,110.82,110.54,110.65,26964.0,110.78,110.82,110.54,110.65,26964.0
2025-06-10 14:30:00,110.65,110.65,110.32,110.45,29863.0,110.65,110.65,110.32,110.45,29863.0
2025-06-10 14:35:00,110.45,110.53,110.32,110.41,29246.0,110.45,110.53,110.32,110.41,29246.0
2025-06-10 14:40:00,110.41,110.42,109.86,109.95,52680.0,110.41,110.42,109.86,109.95,52680.0
2025-06-10 14:45:00,109.93,110.19,109.86,110.13,51766.0,109.93,110.19,109.86,110.13,51766.0
2025-06-10 14:50:00,110.13,110.23,110.1,110.17,21374.0,110.13,110.23,110.1,110.17,21374.0
2025-06-10 14:55:00,110.19,110.23,110.07,110.2,20623.0,110.19,110.23,110.07,110.2,20623.0
2025-06-10 15:00:00,110.2,110.44,110.2,110.41,17421.0,110.2,110.44,110.2,110.41,17421.0
2025-06-10 15:05:00,110.43,110.73,110.43,110.66,33558.0,110.43,110.73,110.43,110.66,33558.0
2025-06-10 15:10:00,110.66,110.96,110.65,110.85,25083.0,110.66,110.96,110.65,110.85,25083.0
2025-06-10 15:15:00,110.85,110.87,110.71,110.79,33285.0,110.85,110.87,110.71,110.79,33285.0
2025-06-10 15:20:00,110.77,110.79,110.58,110.59,19739.0,110.77,110.79,110.58,110.59,19739.0
2025-06-10 15:25:00,110.59,110.73,110.54,110.69,14088.0,110.59,110.73,110.54,110.69,14088.0
2025-06-10 15:30:00,110.68,110.87,110.65,110.74,27535.0,110.68,110.87,110.65,110.74,27535.0
2025-06-10 15:35:00,110.74,110.93,110.73,110.77,29800.0,110.74,110.93,110.73,110.77,29800.0
2025-06-10 15:40:00,110.77,110.79,110.59,110.77,26705.0,110.77,110.79,110.59,110.77,26705.0
2025-06-10 15:45:00,110.75,110.77,110.57,110.57,29517.0,110.75,110.77,110.57,110.57,29517.0
2025-06-10 15:50:00,110.6,110.86,110.5,110.82,81556.0,110.6,110.86,110.5,110.82,81556.0
2025-06-10 15:55:00,110.81,111.28,110.78,111.24,192114.0,110.81,111.28,110.78,111.24,192114.0
2025-06-11 09:30:00,111.37,112.19,111.26,111.84,53615.0,111.37,112.19,111.26,111.84,53615.0
2025-06-11 09:35:00,111.9,112.24,111.65,111.71,12909.0,111.9,112.24,111.65,111.71,12909.0
2025-06-11 09:40:00,111.71,111.71,111.15,111.17,15312.0,111.71,111.71,111.15,111.17,15312.0
2025-06-11 09:45:00,111.17,111.25,110.89,111.09,16030.0,111.17,111.25,110.89,111.09,16030.0
2025-06-11 09:50:00,111.22,111.3,110.98,111.05,10902.0,111.22,111.3,110.98,111.05,10902.0
2025-06-11 09:55:00,111.04,111.34,110.92,111.29,15726.0,111.04,111.34,110.92,111.29,15726.0
2025-06-11 10:00:00,111.29,111.97,111.28,111.86,33607.0,111.29,111.97,111.28,111.86,33607.0
2025-06-11 10:05:00,111.9,111.9,111.59,111.76,16397.0,111.9,111.9,111.59,111.76,16397.0
2025-06-11 10:10:00,111.83,112.06,111.68,111.82,27706.0,111.83,112.06,111.68,111.82,27706.0
2025-06-11 10:15:00,111.84,111.96,111.76,111.92,32492.0,111.84,111.96,111.76,111.92,32492.0
2025-06-11 10:20:00,111.98,112.07,111.82,112.02,25690.0,111.98,112.07,111.82,112.02,25690.0
2025-06-11 10:25:00,112.0,112.08,111.83,111.88,21824.0,112.0,112.08,111.83,111.88,21824.0
2025-06-11 10:30:00,111.89,112.1,111.85,111.95,19967.0,111.89,112.1,111.85,111.95,19967.0
2025-06-11 10:35:00,111.93,112.0,111.73,111.99,8971.0,111.93,112.0,111.73,111.99,8971.0
2025-06-11 10:40:00,111.95,112.04,111.69,111.98,27265.0,111.95,112.04,111.69,111.98,27265.0
2025-06-11 10:45:00,112.02,112.08,111.74,111.75,6641.0,112.02,112.08,111.74,111.75,6641.0
2025-06-11 10:50:00,111.71,111.96,111.64,111.8,13570.0,111.71,111.96,111.64,111.8,13570.0
2025-06-11 10:55:00,111.84,111.89,111.71,111.75,15557.0,111.84,111.89,111.71,111.75,15557.0
2025-06-11 11:00:00,111.73,111.9,111.68,111.75,12011.0,111.73,111.9,111.68,111.75,12011.0
2025-06-11 11:05:00,111.76,111.91,111.75,111.9,11897.0,111.76,111.91,111.75,111.9,11897.0
2025-06-11 11:10:00,111.9,112.09,111.87,111.98,26925.0,111.9,112.09,111.87,111.98,26925.0
2025-06-11 11:15:00,111.91,111.98,111.87,111.95,7323.0,111.91,111.98,111.87,111.95,7323.0
2025-06-11 11:20:00,111.98,111.98,111.77,111.83,7675.0,111.98,111.98,111.77,111.83,7675.0
2025-06-11 11:25:00,111.83,111.85,111.69,111.72,11584.0,111.83,111.85,111.69,111.72,11584.0
2025-06-11 11:30:00,111.72,111.83,111.57,111.57,9275.0,111.72,111.83,111.57,111.57,9275.0
2025-06-11 11:35:00,111.6,111.82,111.48,111.78,16638.0,111.6,111.82,111.48,111.78,16638.0
2025-06-11 11:40:00,111.75,111.75,111.53,111.57,7254.0,111.75,111.75,111.53,111.57,7254.0
2025-06-11 11:45:00,111.58,111.65,111.54,111.64,4224.0,111.58,111.65,111.54,111.64,4224.0
2025-06-11 11:50:00,111.68,111.73,111.64,111.71,7953.0,111.68,111.73,111.64,111.71,7953.0
2025-06-11 11:55:00,111.7,111.71,111.62,111.62,9931.0,111.7,111.71,111.62,111.62,9931.0
2025-06-11 12:00:00,111.65,111.9,111.65,111.77,9579.0,111.65,111.9,111.65,111.77,9579.0
2025-06-11 12:05:00,111.72,111.76,111.62,111.75,4498.0,111.72,111.76,111.62,111.75,4498.0
2025-06-11 12:10:00,111.75,112.01,111.74,111.93,12497.0,111.75,112.01,111.74,111.93,12497.0
2025-06-11 12:15:00,111.87,111.92,111.84,111.92,6196.0,111.87,111.92,111.84,111.92,6196.0
2025-06-11 12:20:00,111.92,111.97,111.82,111.84,11541.0,111.92,111.97,111.82,111.84,11541.0
2025-06-11 12:25:00,111.84,111.85,111.71,111.75,12658.0,111.84,111.85,111.71,111.75,12658.0
2025-06-11 12:30:00,111.79,111.98,111.75,111.91,14771.0,111.79,111.98,111.75,111.91,14771.0
2025-06-11 12:35:00,111.91,111.91,111.75,111.87,9985.0,111.91,111.91,111.75,111.87,9985.0
2025-06-11 12:40:00,111.89,111.96,111.85,111.93,6910.0,111.89,111.96,111.85,111.93,6910.0
2025-06-11 12:45:00,111.93,112.06,111.89,111.94,7312.0,111.93,112.06,111.89,111.94,7312.0
2025-06-11 12:50:00,111.91,111.93,111.82,111.86,6412.0,111.91,111.93,111.82,111.86,6412.0
2025-06-11 12:55:00,111.86,111.86,111.76,111.78,5402.0,111.86,111.86,111.76,111.78,5402.0
2025-06-11 13:00:00,111.78,112.15,111.74,112.13,37714.0,111.78,112.15,111.74,112.13,37714.0
2025-06-11 13:05:00,112.13,112.13,111.83,111.96,27794.0,112.13,112.13,111.83,111.96,27794.0
2025-06-11 13:10:00,111.93,111.95,111.73,111.73,7956.0,111.93,111.95,111.73,111.73,7956.0
2025-06-11 13:15:00,111.73,111.8,111.7,111.79,12997.0,111.73,111.8,111.7,111.79,12997.0
2025-06-11 13:20:00,111.76,111.8,111.7,111.75,7429.0,111.76,111.8,111.7,111.75,7429.0
2025-06-11 13:25:00,111.75,111.79,111.64,111.69,7550.0,111.75,111.79,111.64,111.69,7550.0
2025-06-11 13:30:00,111.77,111.79,111.63,111.66,10174.0,111.77,111.79,111.63,111.66,10174.0
2025-06-11 13:35:00,111.68,111.72,111.62,111.64,7126.0,111.68,111.72,111.62,111.64,7126.0
2025-06-11 13:40:00,111.62,111.7,111.57,111.7,11113.0,111.62,111.7,111.57,111.7,11113.0
2025-06-11 13:45:00,111.69,111.82,111.66,111.81,17999.0,111.69,111.82,111.66,111.81,17999.0
2025-06-11 13:50:00,111.81,112.05,111.79,112.02,18497.0,111.81,112.05,111.79,112.02,18497.0
2025-06-11 13:55:00,112.03,112.2,111.98,112.12,14903.0,112.03,112.2,111.98,112.12,14903.0
2025-06-11 14:00:00,112.14,112.21,111.95,112.04,13728.0,112.14,112.21,111.95,112.04,13728.0
2025-06-11 14:05:00,112.04,112.09,111.86,111.93,24999.0,112.04,112.09,111.86,111.93,24999.0
2025-06-11 14:10:00,111.92,111.95,111.67,111.7,12035.0,111.92,111.95,111.67,111.7,12035.0
2025-06-11 14:15:00,111.67,111.83,111.63,111.7,20668.0,111.67,111.83,111.63,111.7,20668.0
2025-06-11 14:20:00,111.69,111.84,111.69,111.81,22617.0,111.69,111.84,111.69,111.81,22617.0
2025-06-11 14:25:00,111.82,111.82,111.58,111.67,6271.0,111.82,111.82,111.58,111.67,6271.0
2025-06-11 14:30:00,111.69,111.77,111.55,111.55,15638.0,111.69,111.77,111.55,111.55,15638.0
2025-06-11 14:35:00,111.59,111.67,111.48,111.57,30205.0,111.59,111.67,111.48,111.57,30205.0
2025-06-11 14:40:00,111.57,111.75,111.57,111.68,6266.0,111.57,111.75,111.57,111.68,6266.0
2025-06-11 14:45:00,111.67,111.69,111.54,111.55,6618.0,111.67,111.69,111.54,111.55,6618.0
2025-06-11 14:50:00,111.59,111.7,111.49,111.5,9637.0,111.59,111.7,111.49,111.5,9637.0
2025-06-11 14:55:00,111.48,111.53,111.43,111.49,6005.0,111.48,111.53,111.43,111.49,6005.0
2025-06-11 15:00:00,111.48,111.56,111.46,111.48,5264.0,111.48,111.56,111.46,111.48,5264.0
2025-06-11 15:05:00,111.48,111.54,111.38,111.52,16817.0,111.48,111.54,111.38,111.52,16817.0
2025-06-11 15:10:00,111.54,111.55,111.43,111.43,10317.0,111.54,111.55,111.43,111.43,10317.0
2025-06-11 15:15:00,111.45,111.48,111.33,111.33,6616.0,111.45,111.48,111.33,111.33,6616.0
2025-06-11 15:20:00,111.36,111.37,111.15,111.16,30428.0,111.36,111.37,111.15,111.16,30428.0
2025-06-11 15:25:00,111.16,111.19,111.01,111.02,19742.0,111.16,111.19,111.01,111.02,19742.0
2025-06-11 15:30:00,111.02,111.19,110.95,110.95,29554.0,111.02,111.19,110.95,110.95,29554.0
2025-06-11 15:35:00,110.97,111.22,110.9,111.2,45446.0,110.97,111.22,110.9,111.2,45446.0
2025-06-11 15:40:00,111.21,111.33,111.12,111.16,37495.0,111.21,111.33,111.12,111.16,37495.0
2025-06-11 15:45:00,111.19,111.49,111.11,111.44,58805.0,111.19,111.49,111.11,111.44,58805.0
2025-06-11 15:50:00,111.44,111.54,111.27,111.32,72819.0,111.44,111.54,111.27,111.32,72819.0
2025-06-11 15:55:00,111.32,111.52,111.25,111.44,220294.0,111.32,111.52,111.25,111.44,220294.0
2025-06-12 09:30:00,111.65,111.92,111.03,111.22,66250.0,111.65,111.92,111.03,111.22,66250.0
2025-06-12 09:35:00,111.2,111.67,111.17,111.29,61851.0,111.2,111.67,111.17,111.29,61851.0
2025-06-12 09:40:00,111.29,111.67,111.14,111.67,12950.0,111.29,111.67,111.14,111.67,12950.0
2025-06-12 09:45:00,111.61,111.8,111.43,111.56,21550.0,111.61,111.8,111.43,111.56,21550.0
2025-06-12 09:50:00,111.56,111.56,111.15,111.29,9047.0,111.56,111.56,111.15,111.29,9047.0
2025-06-12 09:55:00,111.29,111.29,110.7,110.7,9397.0,111.29,111.29,110.7,110.7,9397.0
2025-06-12 10:00:00,110.78,110.78,109.91,110.14,22680.0,110.78,110.78,109.91,110.14,22680.0
2025-06-12 10:05:00,110.16,110.48,110.01,110.44,24113.0,110.16,110.48,110.01,110.44,24113.0
2025-06-12 10:10:00,110.35,110.65,110.3,110.48,15880.0,110.35,110.65,110.3,110.48,15880.0
2025-06-12 10:15:00,110.42,110.42,110.21,110.21,16238.0,110.42,110.42,110.21,110.21,16238.0
2025-06-12 10:20:00,110.2,110.29,109.95,110.07,22231.0,110.2,110.29,109.95,110.07,22231.0
2025-06-12 10:25:00,110.07,110.15,110.0,110.02,18945.0,110.07,110.15,110.0,110.02,18945.0
2025-06-12 10:30:00,110.03,110.07,109.82,109.9,13186.0,110.03,110.07,109.82,109.9,13186.0
2025-06-12 10:35:00,109.88,110.28,109.88,110.2,16616.0,109.88,110.28,109.88,110.2,16616.0
2025-06-12 10:40:00,110.2,110.33,110.11,110.31,24612.0,110.2,110.33,110.11,110.31,24612.0
2025-06-12 10:45:00,110.27,110.38,110.12,110.16,13045.0,110.27,110.38,110.12,110.16,13045.0
2025-06-12 10:50:00,110.16,110.39,110.05,110.25,17089.0,110.16,110.39,110.05,110.25,17089.0
2025-06-12 10:55:00,110.29,110.36,110.2,110.33,19957.0,110.29,110.36,110.2,110.33,19957.0
2025-06-12 11:00:00,110.33,110.49,110.27,110.46,31648.0,110.33,110.49,110.27,110.46,31648.0
2025-06-12 11:05:00,110.47,110.64,110.4,110.47,30717.0,110.47,110.64,110.4,110.47,30717.0
2025-06-12 11:10:00,110.44,110.7,110.37,110.67,37580.0,110.44,110.7,110.37,110.67,37580.0
2025-06-12 11:15:00,110.61,110.77,110.45,110.64,21183.0,110.61,110.77,110.45,110.64,21183.0
2025-06-12 11:20:00,110.63,110.73,110.58,110.73,16946.0,110.63,110.73,110.58,110.73,16946.0
2025-06-12 11:25:00,110.76,110.84,110.71,110.79,20474.0,110.76,110.84,110.71,110.79,20474.0
2025-06-12 11:30:00,110.78,110.78,110.67,110.67,15703.0,110.78,110.78,110.67,110.67,15703.0
2025-06-12 11:35:00,110.71,110.83,110.67,110.83,15284.0,110.71,110.83,110.67,110.83,15284.0
2025-06-12 11:40:00,110.84,110.94,110.77,110.85,9480.0,110.84,110.94,110.77,110.85,9480.0
2025-06-12 11:45:00,110.85,110.96,110.85,110.96,8473.0,110.85,110.96,110.85,110.96,8473.0
2025-06-12 11:50:00,110.91,110.91,110.78,110.83,7355.0,110.91,110.91,110.78,110.83,7355.0
2025-06-12 11:55:00,110.85,110.96,110.8,110.91,10250.0,110.85,110.96,110.8,110.91,10250.0
2025-06-12 12:00:00,110.91,111.0,110.87,110.9,16110.0,110.91,111.0,110.87,110.9,16110.0
2025-06-12 12:05:00,110.89,110.93,110.73,110.81,7302.0,110.89,110.93,110.73,110.81,7302.0
2025-06-12 12:10:00,110.82,110.97,110.81,110.97,31909.0,110.82,110.97,110.81,110.97,31909.0
2025-06-12 12:15:00,110.97,111.15,110.96,111.04,17289.0,110.97,111.15,110.96,111.04,17289.0
2025-06-12 12:20:00,111.02,111.02,110.88,110.89,11237.0,111.02,111.02,110.88,110.89,11237.0
2025-06-12 12:25:00,110.92,110.93,110.78,110.88,15150.0,110.92,110.93,110.78,110.88,15150.0
2025-06-12 12:30:00,110.86,110.88,110.77,110.78,11984.0,110.86,110.88,110.77,110.78,11984.0
2025-06-12 12:35:00,110.81,110.86,110.74,110.84,13847.0,110.81,110.86,110.74,110.84,13847.0
2025-06-12 12:40:00,110.82,110.87,110.76,110.8,7087.0,110.82,110.87,110.76,110.8,7087.0
2025-06-12 12:45:00,110.81,110.87,110.8,110.86,10720.0,110.81,110.87,110.8,110.86,10720.0
2025-06-12 12:50:00,110.85,110.88,110.73,110.79,10025.0,110.85,110.88,110.73,110.79,10025.0
2025-06-12 12:55:00,110.82,110.9,110.72,110.78,21201.0,110.82,110.9,110.72,110.78,21201.0
2025-06-12 13:00:00,110.77,110.82,110.6,110.6,10394.0,110.77,110.82,110.6,110.6,10394.0
2025-06-12 13:05:00,110.63,110.74,110.63,110.71,5755.0,110.63,110.74,110.63,110.71,5755.0
2025-06-12 13:10:00,110.75,110.78,110.73,110.78,10671.0,110.75,110.78,110.73,110.78,10671.0
2025-06-12 13:15:00,110.75,110.83,110.63,110.8,10401.0,110.75,110.83,110.63,110.8,10401.0
2025-06-12 13:20:00,110.78,110.89,110.78,110.84,13109.0,110.78,110.89,110.78,110.84,13109.0
2025-06-12 13:25:00,110.82,110.82,110.72,110.81,7478.0,110.82,110.82,110.72,110.81,7478.0
2025-06-12 13:30:00,110.79,110.83,110.74,110.78,6761.0,110.79,110.83,110.74,110.78,6761.0
2025-06-12 13:35:00,110.78,110.88,110.74,110.88,10160.0,110.78,110.88,110.74,110.88,10160.0
2025-06-12 13:40:00,110.84,111.04,110.84,111.01,16419.0,110.84,111.04,110.84,111.01,16419.0
2025-06-12 13:45:00,111.04,111.11,111.02,111.04,15071.0,111.04,111.11,111.02,111.04,15071.0
2025-06-12 13:50:00,111.06,111.15,111.06,111.14,4935.0,111.06,111.15,111.06,111.14,4935.0
2025-06-12 13:55:00,111.15,111.2,111.11,111.13,10771.0,111.15,111.2,111.11,111.13,10771.0
2025-06-12 14:00:00,111.12,111.22,111.1,111.2,11188.0,111.12,111.22,111.1,111.2,11188.0
2025-06-12 14:05:00,111.21,111.33,111.19,111.23,11468.0,111.21,111.33,111.19,111.23,11468.0
2025-06-12 14:10:00,111.21,111.28,111.18,111.26,11938.0,111.21,111.28,111.18,111.26,11938.0
2025-06-12 14:15:00,111.26,111.35,111.22,111.25,7911.0,111.26,111.35,111.22,111.25,7911.0
2025-06-12 14:20:00,111.25,111.36,111.24,111.34,9423.0,111.25,111.36,111.24,111.34,9423.0
2025-06-12 14:25:00,111.31,111.33,111.21,111.31,11315.0,111.31,111.33,111.21,111.31,11315.0
2025-06-12 14:30:00,111.28,111.28,111.02,111.09,13142.0,111.28,111.28,111.02,111.09,13142.0
2025-06-12 14:35:00,111.09,111.17,111.04,111.12,7705.0,111.09,111.17,111.04,111.12,7705.0
2025-06-12 14:40:00,111.12,111.19,111.08,111.17,7369.0,111.12,111.19,111.08,111.17,7369.0
2025-06-12 14:45:00,111.19,111.33,111.18,111.31,9559.0,111.19,111.33,111.18,111.31,9559.0
2025-06-12 14:50:00,111.29,111.33,111.27,111.29,8651.0,111.29,111.33,111.27,111.29,8651.0
2025-06-12 14:55:00,111.28,111.39,111.26,111.33,13387.0,111.28,111.39,111.26,111.33,13387.0
2025-06-12 15:00:00,111.32,111.44,111.32,111.4,10069.0,111.32,111.44,111.32,111.4,10069.0
2025-06-12 15:05:00,111.4,111.41,111.32,111.34,11469.0,111.4,111.41,111.32,111.34,11469.0
2025-06-12 15:10:00,111.34,111.45,111.33,111.45,14268.0,111.34,111.45,111.33,111.45,14268.0
2025-06-12 15:15:00,111.44,111.47,111.41,111.44,15113.0,111.44,111.47,111.41,111.44,15113.0
2025-06-12 15:20:00,111.44,111.56,111.42,111.5,20026.0,111.44,111.56,111.42,111.5,20026.0
2025-06-12 15:25:00,111.52,111.6,111.49,111.58,12675.0,111.52,111.6,111.49,111.58,12675.0
2025-06-12 15:30:00,111.58,111.66,111.53,111.66,22518.0,111.58,111.66,111.53,111.66,22518.0
2025-06-12 15:35:00,111.64,111.69,111.59,111.66,23071.0,111.64,111.69,111.59,111.66,23071.0
2025-06-12 15:40:00,111.64,111.68,111.47,111.58,53081.0,111.64,111.68,111.47,111.58,53081.0
2025-06-12 15:45:00,111.56,111.68,111.56,111.67,20572.0,111.56,111.68,111.56,111.67,20572.0
2025-06-12 15:50:00,111.68,111.86,111.6,111.84,60067.0,111.68,111.86,111.6,111.84,60067.0
2025-06-12 15:55:00,111.84,111.97,111.76,111.83,241892.0,111.84,111.97,111.76,111.83,241892.0
2025-06-13 09:30:00,112.18,112.99,111.97,112.91,57563.0,112.18,112.99,111.97,112.91,57563.0
2025-06-13 09:35:00,112.89,112.97,112.66,112.77,8513.0,112.89,112.97,112.66,112.77,8513.0
2025-06-13 09:40:00,112.64,112.84,112.56,112.59,6863.0,112.64,112.84,112.56,112.59,6863.0
2025-06-13 09:45:00,112.59,112.62,112.37,112.52,9734.0,112.59,112.62,112.37,112.52,9734.0
2025-06-13 09:50:00,112.39,113.02,112.39,112.98,8600.0,112.39,113.02,112.39,112.98,8600.0
2025-06-13 09:55:00,112.9,112.9,112.19,112.2,14290.0,112.9,112.9,112.19,112.2,14290.0
2025-06-13 10:00:00,112.27,112.49,111.82,112.27,41138.0,112.27,112.49,111.82,112.27,41138.0
2025-06-13 10:05:00,112.26,112.48,112.26,112.44,9962.0,112.26,112.48,112.26,112.44,9962.0
2025-06-13 10:10:00,112.37,112.92,112.35,112.83,13844.0,112.37,112.92,112.35,112.83,13844.0
2025-06-13 10:15:00,112.9,113.09,112.51,112.53,20767.0,112.9,113.09,112.51,112.53,20767.0
2025-06-13 10:20:00,112.53,112.78,112.46,112.75,4033.0,112.53,112.78,112.46,112.75,4033.0
2025-06-13 10:25:00,112.67,112.85,112.53,112.78,19303.0,112.67,112.85,112.53,112.78,19303.0
2025-06-13 10:30:00,112.77,112.93,112.77,112.85,15034.0,112.77,112.93,112.77,112.85,15034.0
2025-06-13 10:35:00,112.81,113.03,112.75,112.88,13086.0,112.81,113.03,112.75,112.88,13086.0
2025-06-13 10:40:00,112.9,113.1,112.75,113.04,17591.0,112.9,113.1,112.75,113.04,17591.0
2025-06-13 10:45:00,113.04,113.09,112.81,112.81,26323.0,113.04,113.09,112.81,112.81,26323.0
2025-06-13 10:50:00,112.85,113.05,112.81,112.83,11160.0,112.85,113.05,112.81,112.83,11160.0
2025-06-13 10:55:00,112.88,112.98,112.81,112.81,9955.0,112.88,112.98,112.81,112.81,9955.0
2025-06-13 11:00:00,112.81,112.95,112.73,112.78,7630.0,112.81,112.95,112.73,112.78,7630.0
2025-06-13 11:05:00,112.78,112.82,112.68,112.69,10180.0,112.78,112.82,112.68,112.69,10180.0
2025-06-13 11:10:00,112.69,112.76,112.64,112.73,9287.0,112.69,112.76,112.64,112.73,9287.0
2025-06-13 11:15:00,112.73,112.81,112.64,112.67,7066.0,112.73,112.81,112.64,112.67,7066.0
2025-06-13 11:20:00,112.67,112.67,112.45,112.45,9335.0,112.67,112.67,112.45,112.45,9335.0
2025-06-13 11:25:00,112.48,112.57,112.42,112.57,11827.0,112.48,112.57,112.42,112.57,11827.0
2025-06-13 11:30:00,112.56,112.68,112.52,112.62,10354.0,112.56,112.68,112.52,112.62,10354.0
2025-06-13 11:35:00,112.65,112.65,112.37,112.37,9422.0,112.65,112.65,112.37,112.37,9422.0
2025-06-13 11:40:00,112.4,112.5,112.31,112.47,3252.0,112.4,112.5,112.31,112.47,3252.0
2025-06-13 11:45:00,112.47,112.6,112.46,112.5,13307.0,112.47,112.6,112.46,112.5,13307.0
2025-06-13 11:50:00,112.52,112.62,112.48,112.54,6417.0,112.52,112.62,112.48,112.54,6417.0
2025-06-13 11:55:00,112.54,112.54,112.43,112.5,7426.0,112.54,112.54,112.43,112.5,7426.0
2025-06-13 12:00:00,112.53,112.53,112.28,112.29,21895.0,112.53,112.53,112.28,112.29,21895.0
2025-06-13 12:05:00,112.34,112.39,112.14,112.17,12139.0,112.34,112.39,112.14,112.17,12139.0
2025-06-13 12:10:00,112.17,112.25,111.95,111.99,20112.0,112.17,112.25,111.95,111.99,20112.0
2025-06-13 12:15:00,112.0,112.14,111.96,112.14,18099.0,112.0,112.14,111.96,112.14,18099.0
2025-06-13 12:20:00,112.16,112.24,112.12,112.16,7659.0,112.16,112.24,112.12,112.16,7659.0
2025-06-13 12:25:00,112.21,112.24,112.09,112.13,4915.0,112.21,112.24,112.09,112.13,4915.0
2025-06-13 12:30:00,112.13,112.21,112.07,112.14,7967.0,112.13,112.21,112.07,112.14,7967.0
2025-06-13 12:35:00,112.18,112.22,112.07,112.16,9746.0,112.18,112.22,112.07,112.16,9746.0
2025-06-13 12:40:00,112.2,112.2,112.05,112.08,7671.0,112.2,112.2,112.05,112.08,7671.0
2025-06-13 12:45:00,112.08,112.18,112.0,112.0,8004.0,112.08,112.18,112.0,112.0,8004.0
2025-06-13 12:50:00,112.0,112.12,111.99,112.09,4298.0,112.0,112.12,111.99,112.09,4298.0
2025-06-13 12:55:00,112.12,112.12,111.87,111.88,7132.0,112.12,112.12,111.87,111.88,7132.0
2025-06-13 13:00:00,111.85,112.09,111.85,111.95,10383.0,111.85,112.09,111.85,111.95,10383.0
2025-06-13 13:05:00,111.95,112.04,111.92,111.92,4451.0,111.95,112.04,111.92,111.92,4451.0
2025-06-13 13:10:00,111.91,112.07,111.84,112.04,5071.0,111.91,112.07,111.84,112.04,5071.0
2025-06-13 13:15:00,112.04,112.09,111.95,112.09,5781.0,112.04,112.09,111.95,112.09,5781.0
2025-06-13 13:20:00,112.07,112.09,111.98,112.01,7985.0,112.07,112.09,111.98,112.01,7985.0
2025-06-13 13:25:00,112.05,112.13,112.05,112.07,5691.0,112.05,112.13,112.05,112.07,5691.0
2025-06-13 13:30:00,112.07,112.27,112.07,112.27,5058.0,112.07,112.27,112.07,112.27,5058.0
2025-06-13 13:35:00,112.27,112.27,112.11,112.12,15831.0,112.27,112.27,112.11,112.12,15831.0
2025-06-13 13:40:00,112.11,112.27,112.11,112.23,8358.0,112.11,112.27,112.11,112.23,8358.0
2025-06-13 13:45:00,112.25,112.35,112.25,112.31,3452.0,112.25,112.35,112.25,112.31,3452.0
2025-06-13 13:50:00,112.36,112.47,112.31,112.37,5965.0,112.36,112.47,112.31,112.37,5965.0
2025-06-13 13:55:00,112.34,112.36,112.24,112.28,14171.0,112.34,112.36,112.24,112.28,14171.0
2025-06-13 14:00:00,112.26,112.37,112.16,112.19,7848.0,112.26,112.37,112.16,112.19,7848.0
2025-06-13 14:05:00,112.22,112.23,112.15,112.23,4327.0,112.22,112.23,112.15,112.23,4327.0
2025-06-13 14:10:00,112.23,112.29,112.14,112.25,5752.0,112.23,112.29,112.14,112.25,5752.0
2025-06-13 14:15:00,112.23,112.32,112.2,112.32,4167.0,112.23,112.32,112.2,112.32,4167.0
2025-06-13 14:20:00,112.36,112.37,112.21,112.21,8819.0,112.36,112.37,112.21,112.21,8819.0
2025-06-13 14:25:00,112.21,112.3,112.18,112.25,9044.0,112.21,112.3,112.18,112.25,9044.0
2025-06-13 14:30:00,112.28,112.3,112.19,112.28,16845.0,112.28,112.3,112.19,112.28,16845.0
2025-06-13 14:35:00,112.28,112.3,112.12,112.17,10532.0,112.28,112.3,112.12,112.17,10532.0
2025-06-13 14:40:00,112.16,112.23,112.06,112.07,14502.0,112.16,112.23,112.06,112.07,14502.0
2025-06-13 14:45:00,112.08,112.14,111.91,111.91,14853.0,112.08,112.14,111.91,111.91,14853.0
2025-06-13 14:50:00,111.88,112.04,111.76,111.97,29329.0,111.88,112.04,111.76,111.97,29329.0
2025-06-13 14:55:00,112.0,112.05,111.87,111.98,9020.0,112.0,112.05,111.87,111.98,9020.0
2025-06-13 15:00:00,111.97,112.0,111.79,111.81,15221.0,111.97,112.0,111.79,111.81,15221.0
2025-06-13 15:05:00,111.81,111.81,111.65,111.65,13126.0,111.81,111.81,111.65,111.65,13126.0
2025-06-13 15:10:00,111.63,111.71,111.59,111.69,12618.0,111.63,111.71,111.59,111.69,12618.0
2025-06-13 15:15:00,111.68,111.68,111.56,111.58,13042.0,111.68,111.68,111.56,111.58,13042.0
2025-06-13 15:20:00,111.59,111.69,111.53,111.61,14991.0,111.59,111.69,111.53,111.61,14991.0
2025-06-13 15:25:00,111.62,111.7,111.56,111.66,16448.0,111.62,111.7,111.56,111.66,16448.0
2025-06-13 15:30:00,111.66,111.7,111.46,111.49,19106.0,111.66,111.7,111.46,111.49,19106.0
2025-06-13 15:35:00,111.49,111.55,111.4,111.44,17278.0,111.49,111.55,111.4,111.44,17278.0
2025-06-13 15:40:00,111.42,111.48,111.37,111.46,18602.0,111.42,111.48,111.37,111.46,18602.0
2025-06-13 15:45:00,111.47,111.53,111.3,111.5,35330.0,111.47,111.53,111.3,111.5,35330.0
2025-06-13 15:50:00,111.52,111.63,111.49,111.59,50882.0,111.52,111.63,111.49,111.59,50882.0
2025-06-13 15:55:00,111.59,111.71,111.53,111.68,164089.0,111.59,111.71,111.53,111.68,164089.0
2025-06-16 09:30:00,111.49,112.43,111.11,112.13,60383.0,111.49,112.43,111.11,112.13,60383.0
2025-06-16 09:35:00,112.18,112.43,111.79,111.82,10980.0,112.18,112.43,111.79,111.82,10980.0
2025-06-16 09:40:00,111.91,112.49,111.91,112.34,27731.0,111.91,112.49,111.91,112.34,27731.0
2025-06-16 09:45:00,112.42,112.56,112.25,112.54,16201.0,112.42,112.56,112.25,112.54,16201.0
2025-06-16 09:50:00,112.54,113.13,112.53,113.09,6861.0,112.54,113.13,112.53,113.09,6861.0
2025-06-16 09:55:00,112.94,113.39,112.93,113.32,18016.0,112.94,113.39,112.93,113.32,18016.0
2025-06-16 10:00:00,113.36,113.64,113.31,113.57,57292.0,113.36,113.64,113.31,113.57,57292.0
2025-06-16 10:05:00,113.64,113.67,113.3,113.59,50587.0,113.64,113.67,113.3,113.59,50587.0
2025-06-16 10:10:00,113.55,113.62,113.32,113.62,16388.0,113.55,113.62,113.32,113.62,16388.0
2025-06-16 10:15:00,113.54,113.67,113.44,113.63,17239.0,113.54,113.67,113.44,113.63,17239.0
2025-06-16 10:20:00,113.65,113.85,113.58,113.58,33096.0,113.65,113.85,113.58,113.58,33096.0
2025-06-16 10:25:00,113.61,113.67,113.38,113.42,10818.0,113.61,113.67,113.38,113.42,10818.0
2025-06-16 10:30:00,113.47,113.6,113.31,113.31,19936.0,113.47,113.6,113.31,113.31,19936.0
2025-06-16 10:35:00,113.25,113.38,112.94,113.18,23575.0,113.25,113.38,112.94,113.18,23575.0
2025-06-16 10:40:00,113.18,113.65,113.1,113.65,16555.0,113.18,113.65,113.1,113.65,16555.0
2025-06-16 10:45:00,113.64,113.92,113.57,113.92,13664.0,113.64,113.92,113.57,113.92,13664.0
2025-06-16 10:50:00,113.92,114.23,113.92,114.23,17229.0,113.92,114.23,113.92,114.23,17229.0
2025-06-16 10:55:00,114.18,114.19,113.8,113.81,13230.0,114.18,114.19,113.8,113.81,13230.0
2025-06-16 11:00:00,113.84,113.99,113.77,113.77,6460.0,113.84,113.99,113.77,113.77,6460.0
2025-06-16 11:05:00,113.75,113.79,113.58,113.75,6661.0,113.75,113.79,113.58,113.75,6661.0
2025-06-16 11:10:00,113.64,113.8,113.63,113.73,8175.0,113.64,113.8,113.63,113.73,8175.0
2025-06-16 11:15:00,113.72,113.86,113.59,113.86,12294.0,113.72,113.86,113.59,113.86,12294.0
2025-06-16 11:20:00,113.86,114.13,113.85,113.91,34489.0,113.86,114.13,113.85,113.91,34489.0
2025-06-16 11:25:00,113.95,113.95,113.68,113.7,9496.0,113.95,113.95,113.68,113.7,9496.0
2025-06-16 11:30:00,113.7,113.89,113.68,113.89,33094.0,113.7,113.89,113.68,113.89,33094.0
2025-06-16 11:35:00,113.85,114.2,113.84,114.08,13673.0,113.85,114.2,113.84,114.08,13673.0
2025-06-16 11:40:00,114.08,114.08,113.88,114.0,7535.0,114.08,114.08,113.88,114.0,7535.0
2025-06-16 11:45:00,114.03,114.39,114.02,114.26,11700.0,114.03,114.39,114.02,114.26,11700.0
2025-06-16 11:50:00,114.23,114.31,114.23,114.24,5524.0,114.23,114.31,114.23,114.24,5524.0
2025-06-16 11:55:00,114.28,114.45,114.26,114.34,9222.0,114.28,114.45,114.26,114.34,9222.0
2025-06-16 12:00:00,114.36,114.36,114.21,114.24,6177.0,114.36,114.36,114.21,114.24,6177.0
2025-06-16 12:05:00,114.21,114.21,114.08,114.21,5499.0,114.21,114.21,114.08,114.21,5499.0
2025-06-16 12:10:00,114.19,114.29,114.19,114.2,3689.0,114.19,114.29,114.19,114.2,3689.0
2025-06-16 12:15:00,114.19,114.36,114.18,114.27,8127.0,114.19,114.36,114.18,114.27,8127.0
2025-06-16 12:20:00,114.25,114.34,114.24,114.31,4210.0,114.25,114.34,114.24,114.31,4210.0
2025-06-16 12:25:00,114.34,114.45,114.23,114.45,7681.0,114.34,114.45,114.23,114.45,7681.0
2025-06-16 12:30:00,114.47,114.47,114.35,114.36,4579.0,114.47,114.47,114.35,114.36,4579.0
2025-06-16 12:35:00,114.35,114.39,114.27,114.29,6086.0,114.35,114.39,114.27,114.29,6086.0
2025-06-16 12:40:00,114.3,114.43,114.26,114.26,5825.0,114.3,114.43,114.26,114.26,5825.0
2025-06-16 12:45:00,114.23,114.29,114.17,114.23,4397.0,114.23,114.29,114.17,114.23,4397.0
2025-06-16 12:50:00,114.22,114.3,114.21,114.26,3494.0,114.22,114.3,114.21,114.26,3494.0
2025-06-16 12:55:00,114.26,114.26,114.16,114.22,5407.0,114.26,114.26,114.16,114.22,5407.0
2025-06-16 13:00:00,114.21,114.24,114.05,114.08,14473.0,114.21,114.24,114.05,114.08,14473.0
2025-06-16 13:05:00,114.05,114.11,114.0,114.08,8245.0,114.05,114.11,114.0,114.08,8245.0
2025-06-16 13:10:00,114.07,114.24,114.02,114.23,6763.0,114.07,114.24,114.02,114.23,6763.0
2025-06-16 13:15:00,114.2,114.21,114.1,114.1,9983.0,114.2,114.21,114.1,114.1,9983.0
2025-06-16 13:20:00,114.14,114.29,114.13,114.25,6356.0,114.14,114.29,114.13,114.25,6356.0
2025-06-16 13:25:00,114.28,114.36,114.28,114.32,6840.0,114.28,114.36,114.28,114.32,6840.0
2025-06-16 13:30:00,114.33,114.38,114.31,114.36,4432.0,114.33,114.38,114.31,114.36,4432.0
2025-06-16 13:35:00,114.38,114.59,114.34,114.43,18843.0,114.38,114.59,114.34,114.43,18843.0
2025-06-16 13:40:00,114.4,114.4,114.19,114.2,7499.0,114.4,114.4,114.19,114.2,7499.0
2025-06-16 13:45:00,114.21,114.3,114.18,114.23,6440.0,114.21,114.3,114.18,114.23,6440.0
2025-06-16 13:50:00,114.19,114.35,114.19,114.23,6091.0,114.19,114.35,114.19,114.23,6091.0
2025-06-16 13:55:00,114.22,114.3,114.18,114.19,7730.0,114.22,114.3,114.18,114.19,7730.0
2025-06-16 14:00:00,114.21,114.26,114.15,114.15,7874.0,114.21,114.26,114.15,114.15,7874.0
2025-06-16 14:05:00,114.16,114.17,114.07,114.17,9669.0,114.16,114.17,114.07,114.17,9669.0
2025-06-16 14:10:00,114.15,114.24,114.14,114.16,12793.0,114.15,114.24,114.14,114.16,12793.0
2025-06-16 14:15:00,114.17,114.2,113.79,113.83,25601.0,114.17,114.2,113.79,113.83,25601.0
2025-06-16 14:20:00,113.87,114.01,113.87,114.01,15265.0,113.87,114.01,113.87,114.01,15265.0
2025-06-16 14:25:00,114.01,114.11,113.91,113.92,15574.0,114.01,114.11,113.91,113.92,15574.0
2025-06-16 14:30:00,113.93,113.97,113.74,113.83,19082.0,113.93,113.97,113.74,113.83,19082.0
2025-06-16 14:35:00,113.82,113.95,113.78,113.95,11039.0,113.82,113.95,113.78,113.95,11039.0
2025-06-16 14:40:00,114.0,114.1,113.86,114.09,13338.0,114.0,114.1,113.86,114.09,13338.0
2025-06-16 14:45:00,114.09,114.2,114.09,114.17,5431.0,114.09,114.2,114.09,114.17,5431.0
2025-06-16 14:50:00,114.15,114.28,114.1,114.2,11741.0,114.15,114.28,114.1,114.2,11741.0
2025-06-16 14:55:00,114.2,114.2,114.11,114.12,5652.0,114.2,114.2,114.11,114.12,5652.0
2025-06-16 15:00:00,114.12,114.12,113.82,113.88,10479.0,114.12,114.12,113.82,113.88,10479.0
2025-06-16 15:05:00,113.86,113.89,113.81,113.83,9085.0,113.86,113.89,113.81,113.83,9085.0
2025-06-16 15:10:00,113.86,113.86,113.71,113.71,6429.0,113.86,113.86,113.71,113.71,6429.0
2025-06-16 15:15:00,113.72,113.76,113.69,113.7,12230.0,113.72,113.76,113.69,113.7,12230.0
2025-06-16 15:20:00,113.68,113.86,113.68,113.8,14953.0,113.68,113.86,113.68,113.8,14953.0
2025-06-16 15:25:00,113.8,113.89,113.73,113.89,13144.0,113.8,113.89,113.73,113.89,13144.0
2025-06-16 15:30:00,113.84,113.84,113.61,113.68,18470.0,113.84,113.84,113.61,113.68,18470.0
2025-06-16 15:35:00,113.71,113.73,113.57,113.66,14617.0,113.71,113.73,113.57,113.66,14617.0
2025-06-16 15:40:00,113.65,113.83,113.62,113.75,19030.0,113.65,113.83,113.62,113.75,19030.0
2025-06-16 15:45:00,113.72,113.79,113.49,113.59,22697.0,113.72,113.79,113.49,113.59,22697.0
2025-06-16 15:50:00,113.58,113.68,113.5,113.59,34975.0,113.58,113.68,113.5,113.59,34975.0
2025-06-16 15:55:00,113.61,113.77,113.52,113.66,126478.0,113.61,113.77,113.52,113.66,126478.0
2025-06-17 09:30:00,112.99,113.2,112.32,112.39,47619.0,112.99,113.2,112.32,112.39,47619.0
2025-06-17 09:35:00,112.3,112.7,112.02,112.7,7323.0,112.3,112.7,112.02,112.7,7323.0
2025-06-17 09:40:00,112.53,113.05,112.41,112.96,5515.0,112.53,113.05,112.41,112.96,5515.0
2025-06-17 09:45:00,112.93,113.17,112.67,112.79,16769.0,112.93,113.17,112.67,112.79,16769.0
2025-06-17 09:50:00,112.71,112.79,112.6,112.6,3791.0,112.71,112.79,112.6,112.6,3791.0
2025-06-17 09:55:00,112.68,112.78,112.5,112.64,7073.0,112.68,112.78,112.5,112.64,7073.0
2025-06-17 10:00:00,112.64,113.0,112.62,112.93,14029.0,112.64,113.0,112.62,112.93,14029.0
2025-06-17 10:05:00,113.09,113.21,112.92,113.07,14362.0,113.09,113.21,112.92,113.07,14362.0
2025-06-17 10:10:00,113.02,113.24,113.02,113.12,6424.0,113.02,113.24,113.02,113.12,6424.0
2025-06-17 10:15:00,113.08,113.27,112.86,112.87,7635.0,113.08,113.27,112.86,112.87,7635.0
2025-06-17 10:20:00,112.9,113.21,112.84,113.1,15372.0,112.9,113.21,112.84,113.1,15372.0
2025-06-17 10:25:00,113.16,113.25,113.07,113.16,5660.0,113.16,113.25,113.07,113.16,5660.0
2025-06-17 10:30:00,113.15,113.19,112.86,112.87,5976.0,113.15,113.19,112.86,112.87,5976.0
2025-06-17 10:35:00,112.93,112.97,112.77,112.84,5632.0,112.93,112.97,112.77,112.84,5632.0
2025-06-17 10:40:00,112.9,113.12,112.89,113.05,4607.0,112.9,113.12,112.89,113.05,4607.0
2025-06-17 10:45:00,112.99,113.15,112.99,113.07,11693.0,112.99,113.15,112.99,113.07,11693.0
2025-06-17 10:50:00,113.02,113.14,112.87,112.93,12907.0,113.02,113.14,112.87,112.93,12907.0
2025-06-17 10:55:00,112.98,113.35,112.92,113.25,11895.0,112.98,113.35,112.92,113.25,11895.0
2025-06-17 11:00:00,113.26,113.29,113.14,113.24,5968.0,113.26,113.29,113.14,113.24,5968.0
2025-06-17 11:05:00,113.24,113.4,113.24,113.39,4211.0,113.24,113.4,113.24,113.39,4211.0
2025-06-17 11:10:00,113.38,113.43,113.27,113.37,5622.0,113.38,113.43,113.27,113.37,5622.0
2025-06-17 11:15:00,113.31,113.35,113.24,113.29,4322.0,113.31,113.35,113.24,113.29,4322.0
2025-06-17 11:20:00,113.29,113.29,113.18,113.24,2603.0,113.29,113.29,113.18,113.24,2603.0
2025-06-17 11:25:00,113.22,113.28,113.16,113.21,2796.0,113.22,113.28,113.16,113.21,2796.0
2025-06-17 11:30:00,113.21,113.38,113.21,113.37,3923.0,113.21,113.38,113.21,113.37,3923.0
2025-06-17 11:35:00,113.37,113.41,113.27,113.27,3650.0,113.37,113.41,113.27,113.27,3650.0
2025-06-17 11:40:00,113.26,113.31,113.22,113.23,4281.0,113.26,113.31,113.22,113.23,4281.0
2025-06-17 11:45:00,113.33,113.79,113.29,113.61,62825.0,113.33,113.79,113.29,113.61,62825.0
2025-06-17 11:50:00,113.64,113.69,113.57,113.68,4669.0,113.64,113.69,113.57,113.68,4669.0
2025-06-17 11:55:00,113.62,113.62,113.57,113.62,1746.0,113.62,113.62,113.57,113.62,1746.0
2025-06-17 12:00:00,113.65,113.65,113.5,113.65,54724.0,113.65,113.65,113.5,113.65,54724.0
2025-06-17 12:05:00,113.65,113.7,113.56,113.65,4411.0,113.65,113.7,113.56,113.65,4411.0
2025-06-17 12:10:00,113.73,113.79,113.7,113.71,2222.0,113.73,113.79,113.7,113.71,2222.0
2025-06-17 12:15:00,113.75,113.86,113.73,113.86,2952.0,113.75,113.86,113.73,113.86,2952.0
2025-06-17 12:20:00,113.81,113.81,113.56,113.56,9437.0,113.81,113.81,113.56,113.56,9437.0
2025-06-17 12:25:00,113.53,113.61,113.53,113.61,800.0,113.53,113.61,113.53,113.61,800.0
2025-06-17 12:30:00,113.61,113.66,113.51,113.59,3785.0,113.61,113.66,113.51,113.59,3785.0
2025-06-17 12:35:00,113.59,113.67,113.5,113.54,5176.0,113.59,113.67,113.5,113.54,5176.0
2025-06-17 12:40:00,113.49,113.64,113.49,113.57,2859.0,113.49,113.64,113.49,113.57,2859.0
2025-06-17 12:45:00,113.59,113.67,113.55,113.57,2745.0,113.59,113.67,113.55,113.57,2745.0
2025-06-17 12:50:00,113.56,113.68,113.5,113.66,2103.0,113.56,113.68,113.5,113.66,2103.0
2025-06-17 12:55:00,113.66,113.66,113.46,113.47,3786.0,113.66,113.66,113.46,113.47,3786.0
2025-06-17 13:00:00,113.48,113.68,113.47,113.68,2025.0,113.48,113.68,113.47,113.68,2025.0
2025-06-17 13:05:00,113.62,113.71,113.57,113.68,4436.0,113.62,113.71,113.57,113.68,4436.0
2025-06-17 13:10:00,113.65,113.82,113.64,113.82,5897.0,113.65,113.82,113.64,113.82,5897.0
2025-06-17 13:15:00,113.8,113.83,113.69,113.78,5153.0,113.8,113.83,113.69,113.78,5153.0
2025-06-17 13:20:00,113.74,113.75,113.53,113.64,9843.0,113.74,113.75,113.53,113.64,9843.0
2025-06-17 13:25:00,113.61,113.61,113.38,113.5,148445.0,113.61,113.61,113.38,113.5,148445.0
2025-06-17 13:30:00,113.55,113.7,113.49,113.6,3813.0,113.55,113.7,113.49,113.6,3813.0
2025-06-17 13:35:00,113.62,113.62,113.5,113.56,8259.0,113.62,113.62,113.5,113.56,8259.0
2025-06-17 13:40:00,113.56,113.85,113.54,113.76,13216.0,113.56,113.85,113.54,113.76,13216.0
2025-06-17 13:45:00,113.76,113.76,113.56,113.69,4510.0,113.76,113.76,113.56,113.69,4510.0
2025-06-17 13:50:00,113.69,113.75,113.65,113.75,4280.0,113.69,113.75,113.65,113.75,4280.0
2025-06-17 13:55:00,113.82,113.82,113.65,113.65,3873.0,113.82,113.82,113.65,113.65,3873.0
2025-06-17 14:00:00,113.65,113.65,113.41,113.43,7358.0,113.65,113.65,113.41,113.43,7358.0
2025-06-17 14:05:00,113.45,113.55,113.45,113.53,3949.0,113.45,113.55,113.45,113.53,3949.0
2025-06-17 14:10:00,113.52,113.54,113.28,113.3,16169.0,113.52,113.54,113.28,113.3,16169.0
2025-06-17 14:15:00,113.3,113.35,113.25,113.25,6261.0,113.3,113.35,113.25,113.25,6261.0
2025-06-17 14:20:00,113.25,113.28,113.2,113.22,3733.0,113.25,113.28,113.2,113.22,3733.0
2025-06-17 14:25:00,113.19,113.31,113.13,113.23,11135.0,113.19,113.31,113.13,113.23,11135.0
2025-06-17 14:30:00,113.18,113.2,113.14,113.15,4524.0,113.18,113.2,113.14,113.15,4524.0
2025-06-17 14:35:00,113.18,113.42,113.18,113.39,16315.0,113.18,113.42,113.18,113.39,16315.0
2025-06-17 14:40:00,113.34,113.55,113.34,113.55,5845.0,113.34,113.55,113.34,113.55,5845.0
2025-06-17 14:45:00,113.54,113.6,113.39,113.5,9219.0,113.54,113.6,113.39,113.5,9219.0
2025-06-17 14:50:00,113.5,113.6,113.43,113.58,77634.0,113.5,113.6,113.43,113.58,77634.0
2025-06-17 14:55:00,113.61,113.7,113.58,113.59,7017.0,113.61,113.7,113.58,113.59,7017.0
2025-06-17 15:00:00,113.68,113.68,113.5,113.5,10078.0,113.68,113.68,113.5,113.5,10078.0
2025-06-17 15:05:00,113.51,113.62,113.42,113.61,7210.0,113.51,113.62,113.42,113.61,7210.0
2025-06-17 15:10:00,113.58,113.77,113.57,113.74,13541.0,113.58,113.77,113.57,113.74,13541.0
2025-06-17 15:15:00,113.76,113.76,113.55,113.55,10202.0,113.76,113.76,113.55,113.55,10202.0
2025-06-17 15:20:00,113.54,113.68,113.51,113.65,8596.0,113.54,113.68,113.51,113.65,8596.0
2025-06-17 15:25:00,113.65,113.68,113.57,113.58,22109.0,113.65,113.68,113.57,113.58,22109.0
2025-06-17 15:30:00,113.56,113.66,113.55,113.64,13652.0,113.56,113.66,113.55,113.64,13652.0
2025-06-17 15:35:00,113.63,113.69,113.6,113.6,8922.0,113.63,113.69,113.6,113.6,8922.0
2025-06-17 15:40:00,113.61,113.61,113.41,113.48,13058.0,113.61,113.61,113.41,113.48,13058.0
2025-06-17 15:45:00,113.46,113.54,113.41,113.41,20262.0,113.46,113.54,113.41,113.41,20262.0
2025-06-17 15:50:00,113.44,113.46,113.32,113.34,37473.0,113.44,113.46,113.32,113.34,37473.0
2025-06-17 15:55:00,113.33,113.44,113.29,113.33,112912.0,113.33,113.44,113.29,113.33,112912.0
2025-06-18 09:30:00,113.24,113.78,112.8,113.65,42818.0,113.24,113.78,112.8,113.65,42818.0
2025-06-18 09:35:00,113.79,114.04,113.67,113.69,8280.0,113.79,114.04,113.67,113.69,8280.0
2025-06-18 09:40:00,113.72,113.99,113.58,113.9,5972.0,113.72,113.99,113.58,113.9,5972.0
2025-06-18 09:45:00,113.94,113.99,113.64,113.76,8689.0,113.94,113.99,113.64,113.76,8689.0
2025-06-18 09:50:00,113.83,113.95,113.6,113.72,9681.0,113.83,113.95,113.6,113.72,9681.0
2025-06-18 09:55:00,113.73,113.76,113.38,113.43,12239.0,113.73,113.76,113.38,113.43,12239.0
2025-06-18 10:00:00,113.43,113.64,113.23,113.3,11390.0,113.43,113.64,113.23,113.3,11390.0
2025-06-18 10:05:00,113.29,113.4,113.04,113.11,8444.0,113.29,113.4,113.04,113.11,8444.0
2025-06-18 10:10:00,113.0,113.26,112.89,113.13,9988.0,113.0,113.26,112.89,113.13,9988.0
2025-06-18 10:15:00,113.06,113.47,113.02,113.47,11214.0,113.06,113.47,113.02,113.47,11214.0
2025-06-18 10:20:00,113.47,113.5,113.16,113.37,9570.0,113.47,113.5,113.16,113.37,9570.0
2025-06-18 10:25:00,113.41,113.41,113.18,113.22,5106.0,113.41,113.41,113.18,113.22,5106.0
2025-06-18 10:30:00,113.2,113.4,113.2,113.22,4742.0,113.2,113.4,113.2,113.22,4742.0
2025-06-18 10:35:00,113.27,113.4,113.1,113.1,28488.0,113.27,113.4,113.1,113.1,28488.0
2025-06-18 10:40:00,113.09,113.23,113.09,113.13,6830.0,113.09,113.23,113.09,113.13,6830.0
2025-06-18 10:45:00,113.16,113.46,113.16,113.34,23559.0,113.16,113.46,113.16,113.34,23559.0
2025-06-18 10:50:00,113.3,113.32,113.12,113.31,4623.0,113.3,113.32,113.12,113.31,4623.0
2025-06-18 10:55:00,113.3,113.36,113.21,113.26,5880.0,113.3,113.36,113.21,113.26,5880.0
2025-06-18 11:00:00,113.27,113.31,113.18,113.27,5058.0,113.27,113.31,113.18,113.27,5058.0
2025-06-18 11:05:00,113.22,113.37,113.22,113.3,4581.0,113.22,113.37,113.22,113.3,4581.0
2025-06-18 11:10:00,113.25,113.29,113.16,113.29,5019.0,113.25,113.29,113.16,113.29,5019.0
2025-06-18 11:15:00,113.28,113.28,113.17,113.23,5012.0,113.28,113.28,113.17,113.23,5012.0
2025-06-18 11:20:00,113.22,113.23,113.05,113.12,10936.0,113.22,113.23,113.05,113.12,10936.0
2025-06-18 11:25:00,113.15,113.2,113.04,113.06,25691.0,113.15,113.2,113.04,113.06,25691.0
2025-06-18 11:30:00,113.02,113.05,112.92,112.98,3817.0,113.02,113.05,112.92,112.98,3817.0
2025-06-18 11:35:00,113.01,113.03,112.82,112.91,5635.0,113.01,113.03,112.82,112.91,5635.0
2025-06-18 11:40:00,112.9,112.93,112.62,112.74,13210.0,112.9,112.93,112.62,112.74,13210.0
2025-06-18 11:45:00,112.69,112.73,112.65,112.67,4257.0,112.69,112.73,112.65,112.67,4257.0
2025-06-18 11:50:00,112.7,112.71,112.31,112.39,13001.0,112.7,112.71,112.31,112.39,13001.0
2025-06-18 11:55:00,112.43,112.46,112.3,112.32,6284.0,112.43,112.46,112.3,112.32,6284.0
2025-06-18 12:00:00,112.33,112.56,112.33,112.5,7975.0,112.33,112.56,112.33,112.5,7975.0
2025-06-18 12:05:00,112.54,112.57,112.36,112.44,6167.0,112.54,112.57,112.36,112.44,6167.0
2025-06-18 12:10:00,112.45,112.45,112.32,112.37,8572.0,112.45,112.45,112.32,112.37,8572.0
2025-06-18 12:15:00,112.35,112.42,112.24,112.31,7458.0,112.35,112.42,112.24,112.31,7458.0
2025-06-18 12:20:00,112.27,112.27,112.17,112.23,6276.0,112.27,112.27,112.17,112.23,6276.0
2025-06-18 12:25:00,112.25,112.28,112.18,112.23,6586.0,112.25,112.28,112.18,112.23,6586.0
2025-06-18 12:30:00,112.25,112.29,112.19,112.28,4780.0,112.25,112.29,112.19,112.28,4780.0
2025-06-18 12:35:00,112.3,112.51,112.3,112.45,22717.0,112.3,112.51,112.3,112.45,22717.0
2025-06-18 12:40:00,112.49,112.56,112.49,112.56,2175.0,112.49,112.56,112.49,112.56,2175.0
2025-06-18 12:45:00,112.56,112.56,112.43,112.48,2775.0,112.56,112.56,112.43,112.48,2775.0
2025-06-18 12:50:00,112.48,112.53,112.34,112.41,7130.0,112.48,112.53,112.34,112.41,7130.0
2025-06-18 12:55:00,112.42,112.42,112.34,112.37,4290.0,112.42,112.42,112.34,112.37,4290.0
2025-06-18 13:00:00,112.37,112.42,112.36,112.4,4852.0,112.37,112.42,112.36,112.4,4852.0
2025-06-18 13:05:00,112.4,112.46,112.32,112.43,11404.0,112.4,112.46,112.32,112.43,11404.0
2025-06-18 13:10:00,112.43,112.47,112.37,112.4,4192.0,112.43,112.47,112.37,112.4,4192.0
2025-06-18 13:15:00,112.43,112.51,112.39,112.48,7164.0,112.43,112.51,112.39,112.48,7164.0
2025-06-18 13:20:00,112.48,112.48,112.25,112.32,9325.0,112.48,112.48,112.25,112.32,9325.0
2025-06-18 13:25:00,112.28,112.36,112.27,112.34,4398.0,112.28,112.36,112.27,112.34,4398.0
2025-06-18 13:30:00,112.33,112.33,112.22,112.22,3656.0,112.33,112.33,112.22,112.22,3656.0
2025-06-18 13:35:00,112.2,112.2,111.97,112.04,4331.0,112.2,112.2,111.97,112.04,4331.0
2025-06-18 13:40:00,112.02,112.21,112.01,112.21,8700.0,112.02,112.21,112.01,112.21,8700.0
2025-06-18 13:45:00,112.23,112.28,112.22,112.24,3409.0,112.23,112.28,112.22,112.24,3409.0
2025-06-18 13:50:00,112.22,112.38,112.2,112.29,7280.0,112.22,112.38,112.2,112.29,7280.0
2025-06-18 13:55:00,112.33,112.33,111.97,111.99,7297.0,112.33,112.33,111.97,111.99,7297.0
2025-06-18 14:00:00,112.02,112.13,111.8,111.87,21675.0,112.02,112.13,111.8,111.87,21675.0
2025-06-18 14:05:00,111.86,111.9,111.78,111.79,11405.0,111.86,111.9,111.78,111.79,11405.0
2025-06-18 14:10:00,111.78,112.2,111.63,112.09,31173.0,111.78,112.2,111.63,112.09,31173.0
2025-06-18 14:15:00,112.09,112.3,112.09,112.28,21341.0,112.09,112.3,112.09,112.28,21341.0
2025-06-18 14:20:00,112.25,112.27,112.2,112.25,5224.0,112.25,112.27,112.2,112.25,5224.0
2025-06-18 14:25:00,112.22,112.33,112.21,112.33,6404.0,112.22,112.33,112.21,112.33,6404.0
2025-06-18 14:30:00,112.32,112.51,112.32,112.5,6555.0,112.32,112.51,112.32,112.5,6555.0
2025-06-18 14:35:00,112.48,112.52,112.37,112.38,6317.0,112.48,112.52,112.37,112.38,6317.0
2025-06-18 14:40:00,112.39,112.55,112.38,112.55,9758.0,112.39,112.55,112.38,112.55,9758.0
2025-06-18 14:45:00,112.51,112.55,112.43,112.44,11779.0,112.51,112.55,112.43,112.44,11779.0
2025-06-18 14:50:00,112.41,112.45,112.37,112.45,8568.0,112.41,112.45,112.37,112.45,8568.0
2025-06-18 14:55:00,112.41,112.41,112.16,112.28,8738.0,112.41,112.41,112.16,112.28,8738.0
2025-06-18 15:00:00,112.25,112.47,112.24,112.45,10134.0,112.25,112.47,112.24,112.45,10134.0
2025-06-18 15:05:00,112.44,112.44,112.28,112.28,6084.0,112.44,112.44,112.28,112.28,6084.0
2025-06-18 15:10:00,112.29,112.44,112.22,112.32,13385.0,112.29,112.44,112.22,112.32,13385.0
2025-06-18 15:15:00,112.3,112.33,112.23,112.29,7121.0,112.3,112.33,112.23,112.29,7121.0
2025-06-18 15:20:00,112.28,112.41,112.23,112.38,10855.0,112.28,112.41,112.23,112.38,10855.0
2025-06-18 15:25:00,112.35,112.39,112.18,112.27,11762.0,112.35,112.39,112.18,112.27,11762.0
2025-06-18 15:30:00,112.26,112.5,112.23,112.39,30067.0,112.26,112.5,112.23,112.39,30067.0
2025-06-18 15:35:00,112.37,112.43,112.25,112.26,12444.0,112.37,112.43,112.25,112.26,12444.0
2025-06-18 15:40:00,112.3,112.31,112.23,112.26,18448.0,112.3,112.31,112.23,112.26,18448.0
2025-06-18 15:45:00,112.28,112.29,112.07,112.08,21258.0,112.28,112.29,112.07,112.08,21258.0
2025-06-18 15:50:00,112.08,112.43,112.08,112.25,53155.0,112.08,112.43,112.08,112.25,53155.0
2025-06-18 15:55:00,112.22,112.36,112.15,112.28,143990.0,112.22,112.36,112.15,112.28,143990.0
2025-06-20 09:30:00,112.19,112.53,111.37,111.7,253040.0,112.19,112.53,111.37,111.7,253040.0
2025-06-20 09:35:00,111.71,112.46,111.7,112.18,12246.0,111.71,112.46,111.7,112.18,12246.0
2025-06-20 09:40:00,112.31,112.31,111.38,111.42,11407.0,112.31,112.31,111.38,111.42,11407.0
2025-06-20 09:45:00,111.42,111.49,110.94,110.94,13363.0,111.42,111.49,110.94,110.94,13363.0
2025-06-20 09:50:00,110.93,111.01,110.77,110.8,11067.0,110.93,111.01,110.77,110.8,11067.0
2025-06-20 09:55:00,110.85,111.45,110.85,111.26,11447.0,110.85,111.45,110.85,111.26,11447.0
2025-06-20 10:00:00,111.3,111.61,111.1,111.44,21470.0,111.3,111.61,111.1,111.44,21470.0
2025-06-20 10:05:00,111.52,111.62,111.3,111.62,9943.0,111.52,111.62,111.3,111.62,9943.0
2025-06-20 10:10:00,111.64,111.66,111.32,111.41,18095.0,111.64,111.66,111.32,111.41,18095.0
2025-06-20 10:15:00,111.39,111.44,111.05,111.11,12264.0,111.39,111.44,111.05,111.11,12264.0
2025-06-20 10:20:00,111.07,111.14,110.79,110.83,32683.0,111.07,111.14,110.79,110.83,32683.0
2025-06-20 10:25:00,110.78,110.95,110.64,110.89,19427.0,110.78,110.95,110.64,110.89,19427.0
2025-06-20 10:30:00,110.89,110.89,110.6,110.82,15117.0,110.89,110.89,110.6,110.82,15117.0
2025-06-20 10:35:00,110.82,110.82,110.39,110.48,22229.0,110.82,110.82,110.39,110.48,22229.0
2025-06-20 10:40:00,110.48,110.85,110.32,110.85,34731.0,110.48,110.85,110.32,110.85,34731.0
2025-06-20 10:45:00,110.9,110.95,110.76,110.88,6651.0,110.9,110.95,110.76,110.88,6651.0
2025-06-20 10:50:00,110.91,110.99,110.67,110.75,10627.0,110.91,110.99,110.67,110.75,10627.0
2025-06-20 10:55:00,110.73,110.98,110.73,110.8,9599.0,110.73,110.98,110.73,110.8,9599.0
2025-06-20 11:00:00,110.85,110.85,110.62,110.78,21196.0,110.85,110.85,110.62,110.78,21196.0
2025-06-20 11:05:00,110.78,110.93,110.59,110.59,18407.0,110.78,110.93,110.59,110.59,18407.0
2025-06-20 11:10:00,110.65,111.0,110.62,110.74,14893.0,110.65,111.0,110.62,110.74,14893.0
2025-06-20 11:15:00,110.78,110.98,110.77,110.93,12049.0,110.78,110.98,110.77,110.93,12049.0
2025-06-20 11:20:00,110.93,110.93,110.71,110.81,10211.0,110.93,110.93,110.71,110.81,10211.0
2025-06-20 11:25:00,110.81,110.97,110.78,110.9,10381.0,110.81,110.97,110.78,110.9,10381.0
2025-06-20 11:30:00,110.95,111.08,110.88,110.99,17533.0,110.95,111.08,110.88,110.99,17533.0
2025-06-20 11:35:00,110.98,111.07,110.72,111.0,18420.0,110.98,111.07,110.72,111.0,18420.0
2025-06-20 11:40:00,111.04,111.1,110.89,110.92,22391.0,111.04,111.1,110.89,110.92,22391.0
2025-06-20 11:45:00,110.93,110.95,110.82,110.9,10319.0,110.93,110.95,110.82,110.9,10319.0
2025-06-20 11:50:00,110.9,111.06,110.81,110.83,22741.0,110.9,111.06,110.81,110.83,22741.0
2025-06-20 11:55:00,110.92,110.94,110.71,110.71,9682.0,110.92,110.94,110.71,110.71,9682.0
2025-06-20 12:00:00,110.72,110.82,110.67,110.74,10173.0,110.72,110.82,110.67,110.74,10173.0
2025-06-20 12:05:00,110.73,110.85,110.65,110.82,8391.0,110.73,110.85,110.65,110.82,8391.0
2025-06-20 12:10:00,110.76,110.84,110.72,110.78,4718.0,110.76,110.84,110.72,110.78,4718.0
2025-06-20 12:15:00,110.72,110.77,110.61,110.66,9058.0,110.72,110.77,110.61,110.66,9058.0
2025-06-20 12:20:00,110.7,110.91,110.62,110.91,8490.0,110.7,110.91,110.62,110.91,8490.0
2025-06-20 12:25:00,110.91,111.09,110.84,111.04,10864.0,110.91,111.09,110.84,111.04,10864.0
2025-06-20 12:30:00,111.0,111.18,110.99,111.16,12100.0,111.0,111.18,110.99,111.16,12100.0
2025-06-20 12:35:00,111.13,111.26,111.13,111.21,11906.0,111.13,111.26,111.13,111.21,11906.0
2025-06-20 12:40:00,111.19,111.21,111.14,111.15,3894.0,111.19,111.21,111.14,111.15,3894.0
2025-06-20 12:45:00,111.18,111.25,111.15,111.16,5725.0,111.18,111.25,111.15,111.16,5725.0
2025-06-20 12:50:00,111.17,111.26,111.16,111.22,4483.0,111.17,111.26,111.16,111.22,4483.0
2025-06-20 12:55:00,111.22,111.37,111.21,111.21,6707.0,111.22,111.37,111.21,111.21,6707.0
2025-06-20 13:00:00,111.24,111.38,111.17,111.17,3789.0,111.24,111.38,111.17,111.17,3789.0
2025-06-20 13:05:00,111.2,111.27,111.04,111.14,26155.0,111.2,111.27,111.04,111.14,26155.0
2025-06-20 13:10:00,111.14,111.17,111.05,111.11,12634.0,111.14,111.17,111.05,111.11,12634.0
2025-06-20 13:15:00,111.11,111.11,110.92,111.0,22949.0,111.11,111.11,110.92,111.0,22949.0
2025-06-20 13:20:00,111.0,111.06,110.97,110.99,14554.0,111.0,111.06,110.97,110.99,14554.0
2025-06-20 13:25:00,111.02,111.02,110.91,111.01,10122.0,111.02,111.02,110.91,111.01,10122.0
2025-06-20 13:30:00,111.0,111.13,110.97,111.03,9277.0,111.0,111.13,110.97,111.03,9277.0
2025-06-20 13:35:00,111.01,111.05,110.85,110.89,7851.0,111.01,111.05,110.85,110.89,7851.0
2025-06-20 13:40:00,110.91,110.97,110.86,110.89,3614.0,110.91,110.97,110.86,110.89,3614.0
2025-06-20 13:45:00,110.93,110.93,110.77,110.77,1845.0,110.93,110.93,110.77,110.77,1845.0
2025-06-20 13:50:00,110.81,111.02,110.79,110.98,5920.0,110.81,111.02,110.79,110.98,5920.0
2025-06-20 13:55:00,111.01,111.1,110.95,111.08,4794.0,111.01,111.1,110.95,111.08,4794.0
2025-06-20 14:00:00,111.08,111.11,111.01,111.09,14371.0,111.08,111.11,111.01,111.09,14371.0
2025-06-20 14:05:00,111.1,111.11,111.04,111.09,6380.0,111.1,111.11,111.04,111.09,6380.0
2025-06-20 14:10:00,111.09,111.09,110.97,111.03,7357.0,111.09,111.09,110.97,111.03,7357.0
2025-06-20 14:15:00,111.06,111.16,111.01,111.16,5733.0,111.06,111.16,111.01,111.16,5733.0
2025-06-20 14:20:00,111.19,111.34,111.14,111.27,17598.0,111.19,111.34,111.14,111.27,17598.0
2025-06-20 14:25:00,111.3,111.3,111.16,111.19,5146.0,111.3,111.3,111.16,111.19,5146.0
2025-06-20 14:30:00,111.16,111.41,111.15,111.38,26125.0,111.16,111.41,111.15,111.38,26125.0
2025-06-20 14:35:00,111.34,111.35,111.17,111.17,3347.0,111.34,111.35,111.17,111.17,3347.0
2025-06-20 14:40:00,111.18,111.29,111.18,111.26,3267.0,111.18,111.29,111.18,111.26,3267.0
2025-06-20 14:45:00,111.29,111.56,111.25,111.54,9950.0,111.29,111.56,111.25,111.54,9950.0
2025-06-20 14:50:00,111.56,111.58,111.48,111.54,9284.0,111.56,111.58,111.48,111.54,9284.0
2025-06-20 14:55:00,111.54,111.54,111.36,111.42,16770.0,111.54,111.54,111.36,111.42,16770.0
2025-06-20 15:00:00,111.46,111.53,111.34,111.49,7835.0,111.46,111.53,111.34,111.49,7835.0
2025-06-20 15:05:00,111.51,111.58,111.5,111.51,6052.0,111.51,111.58,111.5,111.51,6052.0
2025-06-20 15:10:00,111.53,111.57,111.38,111.47,26596.0,111.53,111.57,111.38,111.47,26596.0
2025-06-20 15:15:00,111.43,111.44,111.3,111.34,7702.0,111.43,111.44,111.3,111.34,7702.0
2025-06-20 15:20:00,111.34,111.35,111.22,111.29,9646.0,111.34,111.35,111.22,111.29,9646.0
2025-06-20 15:25:00,111.29,111.29,111.08,111.1,10550.0,111.29,111.29,111.08,111.1,10550.0
2025-06-20 15:30:00,111.15,111.27,111.15,111.22,11007.0,111.15,111.27,111.15,111.22,11007.0
2025-06-20 15:35:00,111.23,111.28,111.15,111.2,16733.0,111.23,111.28,111.15,111.2,16733.0
2025-06-20 15:40:00,111.18,111.18,111.01,111.08,16421.0,111.18,111.18,111.01,111.08,16421.0
2025-06-20 15:45:00,111.09,111.22,111.0,111.14,17754.0,111.09,111.22,111.0,111.14,17754.0
2025-06-20 15:50:00,111.14,111.5,111.1,111.5,50939.0,111.14,111.5,111.1,111.5,50939.0
2025-06-20 15:55:00,111.53,111.69,111.41,111.53,192174.0,111.53,111.69,111.41,111.53,192174.0